date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,61.45,61.58,61.45,61.57,16400.0,38.9836,39.066,38.9836,39.0597,16400.0
2008-03-25 09:40:00,61.64,61.68,61.52,61.54,11500.0,39.1041,39.1295,39.028,39.0407,11500.0
2008-03-25 09:50:00,61.55,61.55,61.22,61.22,14200.0,39.047,39.047,38.8377,38.8377,14200.0
2008-03-25 10:00:00,61.19,61.26,61.04,61.12,41500.0,38.8186,38.863,38.7235,38.7742,41500.0
2008-03-25 10:10:00,61.13,61.28,61.13,61.26,5300.0,38.7806,38.8757,38.7806,38.863,5300.0
2008-03-25 10:20:00,61.2,61.32,61.17,61.2,16800.0,38.825,38.9011,38.8059,38.825,16800.0
2008-03-25 10:30:00,61.19,61.23,61.09,61.11,7600.0,38.8186,38.844,38.7552,38.7679,7600.0
2008-03-25 10:40:00,61.09,61.31,61.09,61.26,16200.0,38.7552,38.8948,38.7552,38.863,16200.0
2008-03-25 10:50:00,61.23,61.24,61.15,61.24,39300.0,38.844,38.8503,38.7932,38.8503,39300.0
2008-03-25 11:00:00,61.22,61.34,61.19,61.28,5900.0,38.8377,38.9138,38.8186,38.8757,5900.0
2008-03-25 11:10:00,61.25,61.38,61.25,61.25,2400.0,38.8567,38.9392,38.8567,38.8567,2400.0
2008-03-25 11:20:00,61.26,61.42,61.26,61.42,1300.0,38.863,38.9645,38.863,38.9645,1300.0
2008-03-25 11:30:00,61.33,61.48,61.32,61.38,14000.0,38.9074,39.0026,38.9011,38.9392,14000.0
2008-03-25 11:40:00,61.36,61.39,61.34,61.35,7000.0,38.9265,38.9455,38.9138,38.9201,7000.0
2008-03-25 11:50:00,61.3,61.42,61.26,61.26,8600.0,38.8884,38.9645,38.863,38.863,8600.0
2008-03-25 12:00:00,61.25,61.44,61.23,61.43,4800.0,38.8567,38.9772,38.844,38.9709,4800.0
2008-03-25 12:10:00,61.41,61.49,61.41,61.49,4200.0,38.9582,39.0089,38.9582,39.0089,4200.0
2008-03-25 12:20:00,61.48,61.52,61.44,61.48,700.0,39.0026,39.028,38.9772,39.0026,700.0
2008-03-25 12:30:00,61.53,61.54,61.47,61.54,13200.0,39.0343,39.0407,38.9963,39.0407,13200.0
2008-03-25 12:40:00,61.5,61.58,61.48,61.58,7600.0,39.0153,39.066,39.0026,39.066,7600.0
2008-03-25 12:50:00,61.58,61.61,61.5,61.56,16300.0,39.066,39.0851,39.0153,39.0534,16300.0
2008-03-25 13:00:00,61.54,61.55,61.43,61.5,700.0,39.0407,39.047,38.9709,39.0153,700.0
2008-03-25 13:10:00,61.5,61.58,61.5,61.57,4100.0,39.0153,39.066,39.0153,39.0597,4100.0
2008-03-25 13:20:00,61.57,61.62,61.53,61.59,4800.0,39.0597,39.0914,39.0343,39.0724,4800.0
2008-03-25 13:30:00,61.62,61.71,61.62,61.64,10400.0,39.0914,39.1485,39.0914,39.1041,10400.0
2008-03-25 13:40:00,61.6,61.67,61.58,61.67,1700.0,39.0787,39.1231,39.066,39.1231,1700.0
2008-03-25 13:50:00,61.65,61.73,61.65,61.73,3200.0,39.1104,39.1612,39.1104,39.1612,3200.0
2008-03-25 14:00:00,61.73,61.73,61.64,61.73,2800.0,39.1612,39.1612,39.1041,39.1612,2800.0
2008-03-25 14:10:00,61.66,61.67,61.6,61.61,2700.0,39.1168,39.1231,39.0787,39.0851,2700.0
2008-03-25 14:20:00,61.66,61.67,61.61,61.65,5100.0,39.1168,39.1231,39.0851,39.1104,5100.0
2008-03-25 14:30:00,61.54,61.61,61.51,61.58,2400.0,39.0407,39.0851,39.0216,39.066,2400.0
2008-03-25 14:40:00,61.57,61.63,61.48,61.59,18500.0,39.0597,39.0978,39.0026,39.0724,18500.0
2008-03-25 14:50:00,61.67,61.77,61.66,61.7,17400.0,39.1231,39.1866,39.1168,39.1422,17400.0
2008-03-25 15:00:00,61.69,61.76,61.65,61.65,4000.0,39.1358,39.1802,39.1104,39.1104,4000.0
2008-03-25 15:10:00,61.63,61.71,61.6,61.65,4200.0,39.0978,39.1485,39.0787,39.1104,4200.0
2008-03-25 15:20:00,61.62,61.72,61.6,61.62,17200.0,39.0914,39.1549,39.0787,39.0914,17200.0
2008-03-25 15:30:00,61.66,61.69,61.58,61.62,32400.0,39.1168,39.1358,39.066,39.0914,32400.0
2008-03-25 15:40:00,61.63,61.69,61.5,61.5,51700.0,39.0978,39.1358,39.0153,39.0153,51700.0
2008-03-25 15:50:00,61.53,61.56,61.45,61.53,14100.0,39.0343,39.0534,38.9836,39.0343,14100.0
2008-03-26 09:30:00,61.27,61.27,61.02,61.02,10900.0,38.8694,38.8694,38.7108,38.7108,10900.0
2008-03-26 09:40:00,61.07,61.12,60.92,60.92,6500.0,38.7425,38.7742,38.6473,38.6473,6500.0
2008-03-26 09:50:00,60.93,61.06,60.93,61.05,14200.0,38.6537,38.7362,38.6537,38.7298,14200.0
2008-03-26 10:00:00,61.08,61.18,61.06,61.18,55900.0,38.7488,38.8123,38.7362,38.8123,55900.0
2008-03-26 10:10:00,61.21,61.23,61.08,61.08,12400.0,38.8313,38.844,38.7488,38.7488,12400.0
2008-03-26 10:20:00,61.07,61.15,61.03,61.05,11900.0,38.7425,38.7932,38.7171,38.7298,11900.0
2008-03-26 10:30:00,61.03,61.03,60.92,60.99,8700.0,38.7171,38.7171,38.6473,38.6917,8700.0
2008-03-26 10:40:00,60.94,60.94,60.77,60.77,8600.0,38.66,38.66,38.5522,38.5522,8600.0
2008-03-26 10:50:00,60.82,60.9,60.82,60.9,3900.0,38.5839,38.6347,38.5839,38.6347,3900.0
2008-03-26 11:00:00,60.87,60.94,60.83,60.92,8300.0,38.6156,38.66,38.5902,38.6473,8300.0
2008-03-26 11:10:00,60.93,60.97,60.86,60.89,11700.0,38.6537,38.6791,38.6093,38.6283,11700.0
2008-03-26 11:20:00,60.91,61.03,60.85,61.03,11100.0,38.641,38.7171,38.6029,38.7171,11100.0
2008-03-26 11:30:00,61.03,61.07,61.01,61.04,7300.0,38.7171,38.7425,38.7044,38.7235,7300.0
2008-03-26 11:40:00,61.04,61.09,60.97,61.09,5700.0,38.7235,38.7552,38.6791,38.7552,5700.0
2008-03-26 11:50:00,61.09,61.14,61.09,61.13,3400.0,38.7552,38.7869,38.7552,38.7806,3400.0
2008-03-26 12:00:00,61.11,61.13,61.08,61.13,1700.0,38.7679,38.7806,38.7488,38.7806,1700.0
2008-03-26 12:10:00,61.11,61.11,60.98,61.01,2800.0,38.7679,38.7679,38.6854,38.7044,2800.0
2008-03-26 12:20:00,61.03,61.09,60.99,61.05,4800.0,38.7171,38.7552,38.6917,38.7298,4800.0
2008-03-26 12:30:00,61.05,61.05,60.98,61.02,2700.0,38.7298,38.7298,38.6854,38.7108,2700.0
2008-03-26 12:40:00,61.02,61.03,60.93,60.97,13900.0,38.7108,38.7171,38.6537,38.6791,13900.0
2008-03-26 12:50:00,60.97,60.97,60.86,60.94,4400.0,38.6791,38.6791,38.6093,38.66,4400.0
2008-03-26 13:00:00,60.93,60.99,60.88,60.88,4700.0,38.6537,38.6917,38.622,38.622,4700.0
2008-03-26 13:10:00,60.9,61.0,60.9,60.95,8100.0,38.6347,38.6981,38.6347,38.6664,8100.0
2008-03-26 13:20:00,60.97,60.98,60.92,60.92,10400.0,38.6791,38.6854,38.6473,38.6473,10400.0
2008-03-26 13:30:00,60.94,60.94,60.8,60.83,6700.0,38.66,38.66,38.5712,38.5902,6700.0
2008-03-26 13:40:00,60.81,60.85,60.8,60.83,4300.0,38.5776,38.6029,38.5712,38.5902,4300.0
2008-03-26 13:50:00,60.85,60.88,60.83,60.83,1700.0,38.6029,38.622,38.5902,38.5902,1700.0
2008-03-26 14:00:00,60.87,60.92,60.81,60.92,3300.0,38.6156,38.6473,38.5776,38.6473,3300.0
2008-03-26 14:10:00,60.95,60.99,60.93,60.93,7900.0,38.6664,38.6917,38.6537,38.6537,7900.0
2008-03-26 14:20:00,60.94,60.96,60.86,60.96,2500.0,38.66,38.6727,38.6093,38.6727,2500.0
2008-03-26 14:30:00,60.88,61.02,60.88,60.96,4300.0,38.622,38.7108,38.622,38.6727,4300.0
2008-03-26 14:40:00,60.97,60.98,60.9,60.98,11300.0,38.6791,38.6854,38.6347,38.6854,11300.0
2008-03-26 14:50:00,61.0,61.23,61.0,61.23,17000.0,38.6981,38.844,38.6981,38.844,17000.0
2008-03-26 15:00:00,61.23,61.25,61.13,61.18,15600.0,38.844,38.8567,38.7806,38.8123,15600.0
2008-03-26 15:10:00,61.14,61.14,60.96,60.99,9500.0,38.7869,38.7869,38.6727,38.6917,9500.0
2008-03-26 15:20:00,60.99,61.0,60.82,60.84,11700.0,38.6917,38.6981,38.5839,38.5966,11700.0
2008-03-26 15:30:00,60.85,60.95,60.84,60.86,8200.0,38.6029,38.6664,38.5966,38.6093,8200.0
2008-03-26 15:40:00,60.87,60.91,60.83,60.91,14800.0,38.6156,38.641,38.5902,38.641,14800.0
2008-03-26 15:50:00,60.92,60.99,60.81,60.9,21900.0,38.6473,38.6917,38.5776,38.6347,21900.0
2008-03-27 09:30:00,61.79,61.79,61.07,61.08,13400.0,39.1993,39.1993,38.7425,38.7488,13400.0
2008-03-27 09:40:00,61.18,61.26,61.08,61.22,4400.0,38.8123,38.863,38.7488,38.8377,4400.0
2008-03-27 09:50:00,61.19,61.19,61.03,61.18,3500.0,38.8186,38.8186,38.7171,38.8123,3500.0
2008-03-27 10:00:00,61.08,61.12,60.99,60.99,5400.0,38.7488,38.7742,38.6917,38.6917,5400.0
2008-03-27 10:10:00,61.01,61.05,60.85,60.85,4200.0,38.7044,38.7298,38.6029,38.6029,4200.0
2008-03-27 10:20:00,60.77,60.81,60.65,60.67,9000.0,38.5522,38.5776,38.4761,38.4887,9000.0
2008-03-27 10:30:00,60.66,60.66,60.5,60.61,8800.0,38.4824,38.4824,38.3809,38.4507,8800.0
2008-03-27 10:40:00,60.68,60.72,60.6,60.62,4900.0,38.4951,38.5205,38.4443,38.457,4900.0
2008-03-27 10:50:00,60.61,60.77,60.61,60.73,14900.0,38.4507,38.5522,38.4507,38.5268,14900.0
2008-03-27 11:00:00,60.78,60.78,60.68,60.68,1300.0,38.5585,38.5585,38.4951,38.4951,1300.0
2008-03-27 11:10:00,60.71,60.82,60.62,60.82,2000.0,38.5141,38.5839,38.457,38.5839,2000.0
2008-03-27 11:20:00,60.84,60.88,60.8,60.83,17000.0,38.5966,38.622,38.5712,38.5902,17000.0
2008-03-27 11:30:00,60.77,60.93,60.77,60.92,6200.0,38.5522,38.6537,38.5522,38.6473,6200.0
2008-03-27 11:40:00,60.92,61.01,60.86,60.96,11600.0,38.6473,38.7044,38.6093,38.6727,11600.0
2008-03-27 11:50:00,60.95,60.98,60.95,60.95,1200.0,38.6664,38.6854,38.6664,38.6664,1200.0
2008-03-27 12:00:00,60.95,60.99,60.93,60.96,4300.0,38.6664,38.6917,38.6537,38.6727,4300.0
2008-03-27 12:10:00,60.97,61.11,60.97,61.11,7000.0,38.6791,38.7679,38.6791,38.7679,7000.0
2008-03-27 12:20:00,61.15,61.17,61.07,61.13,4500.0,38.7932,38.8059,38.7425,38.7806,4500.0
2008-03-27 12:30:00,61.24,61.28,61.23,61.28,6400.0,38.8503,38.8757,38.844,38.8757,6400.0
2008-03-27 12:40:00,61.21,61.26,61.19,61.19,1300.0,38.8313,38.863,38.8186,38.8186,1300.0
2008-03-27 12:50:00,61.17,61.17,61.1,61.12,4600.0,38.8059,38.8059,38.7615,38.7742,4600.0
2008-03-27 13:00:00,61.09,61.09,61.09,61.09,500.0,38.7552,38.7552,38.7552,38.7552,500.0
2008-03-27 13:10:00,61.08,61.08,61.08,61.08,100.0,38.7488,38.7488,38.7488,38.7488,100.0
2008-03-27 13:20:00,61.07,61.07,61.0,61.05,4700.0,38.7425,38.7425,38.6981,38.7298,4700.0
2008-03-27 13:30:00,61.04,61.04,60.79,60.83,7300.0,38.7235,38.7235,38.5649,38.5902,7300.0
2008-03-27 13:40:00,60.78,60.8,60.71,60.8,12500.0,38.5585,38.5712,38.5141,38.5712,12500.0
2008-03-27 13:50:00,60.74,60.8,60.71,60.78,4700.0,38.5331,38.5712,38.5141,38.5585,4700.0
2008-03-27 14:00:00,60.75,60.75,60.65,60.73,4800.0,38.5395,38.5395,38.4761,38.5268,4800.0
2008-03-27 14:10:00,60.76,60.78,60.71,60.74,12900.0,38.5458,38.5585,38.5141,38.5331,12900.0
2008-03-27 14:20:00,60.73,60.86,60.7,60.82,4300.0,38.5268,38.6093,38.5078,38.5839,4300.0
2008-03-27 14:30:00,60.81,61.03,60.81,61.0,8600.0,38.5776,38.7171,38.5776,38.6981,8600.0
2008-03-27 14:40:00,61.02,61.06,60.97,61.06,4500.0,38.7108,38.7362,38.6791,38.7362,4500.0
2008-03-27 14:50:00,61.06,61.07,60.85,60.9,6800.0,38.7362,38.7425,38.6029,38.6347,6800.0
2008-03-27 15:00:00,60.92,60.92,60.86,60.86,3900.0,38.6473,38.6473,38.6093,38.6093,3900.0
2008-03-27 15:10:00,60.86,60.94,60.82,60.82,16100.0,38.6093,38.66,38.5839,38.5839,16100.0
2008-03-27 15:20:00,60.85,60.85,60.7,60.74,15500.0,38.6029,38.6029,38.5078,38.5331,15500.0
2008-03-27 15:30:00,60.77,60.81,60.39,60.39,4400.0,38.5522,38.5776,38.3111,38.3111,4400.0
2008-03-27 15:40:00,60.42,60.55,60.41,60.48,27700.0,38.3301,38.4126,38.3238,38.3682,27700.0
2008-03-27 15:50:00,60.43,60.51,60.36,60.36,20500.0,38.3365,38.3872,38.2921,38.2921,20500.0
2008-03-28 09:30:00,60.7,60.7,60.54,60.54,39800.0,38.5078,38.5078,38.4063,38.4063,39800.0
2008-03-28 09:40:00,60.56,60.57,60.45,60.51,15800.0,38.419,38.4253,38.3492,38.3872,15800.0
2008-03-28 09:50:00,60.51,60.65,60.51,60.52,12600.0,38.3872,38.4761,38.3872,38.3936,12600.0
2008-03-28 10:00:00,60.59,60.71,60.59,60.64,7900.0,38.438,38.5141,38.438,38.4697,7900.0
2008-03-28 10:10:00,60.6,60.6,60.45,60.47,6000.0,38.4443,38.4443,38.3492,38.3619,6000.0
2008-03-28 10:20:00,60.49,60.59,60.46,60.59,4700.0,38.3745,38.438,38.3555,38.438,4700.0
2008-03-28 10:30:00,60.47,60.47,60.39,60.39,7600.0,38.3619,38.3619,38.3111,38.3111,7600.0
2008-03-28 10:40:00,60.38,60.42,60.35,60.41,12300.0,38.3048,38.3301,38.2857,38.3238,12300.0
2008-03-28 10:50:00,60.43,60.43,60.34,60.43,1500.0,38.3365,38.3365,38.2794,38.3365,1500.0
2008-03-28 11:00:00,60.41,60.48,60.36,60.4,7800.0,38.3238,38.3682,38.2921,38.3175,7800.0
2008-03-28 11:10:00,60.44,60.44,60.36,60.4,4700.0,38.3428,38.3428,38.2921,38.3175,4700.0
2008-03-28 11:20:00,60.38,60.51,60.38,60.51,6200.0,38.3048,38.3872,38.3048,38.3872,6200.0
2008-03-28 11:30:00,60.51,60.52,60.51,60.52,300.0,38.3872,38.3936,38.3872,38.3936,300.0
2008-03-28 11:40:00,60.5,60.56,60.5,60.56,200.0,38.3809,38.419,38.3809,38.419,200.0
2008-03-28 11:50:00,60.55,60.61,60.55,60.61,3100.0,38.4126,38.4507,38.4126,38.4507,3100.0
2008-03-28 12:00:00,60.57,60.57,60.42,60.42,21900.0,38.4253,38.4253,38.3301,38.3301,21900.0
2008-03-28 12:10:00,60.42,60.43,60.35,60.37,2300.0,38.3301,38.3365,38.2857,38.2984,2300.0
2008-03-28 12:20:00,60.38,60.42,60.37,60.42,1500.0,38.3048,38.3301,38.2984,38.3301,1500.0
2008-03-28 12:30:00,60.45,60.45,60.45,60.45,200.0,38.3492,38.3492,38.3492,38.3492,200.0
2008-03-28 12:40:00,60.41,60.41,60.26,60.29,2500.0,38.3238,38.3238,38.2286,38.2477,2500.0
2008-03-28 12:50:00,60.27,60.27,60.26,60.27,800.0,38.235,38.235,38.2286,38.235,800.0
2008-03-28 13:00:00,60.36,60.4,60.36,60.4,800.0,38.2921,38.3175,38.2921,38.3175,800.0
2008-03-28 13:10:00,60.32,60.38,60.3,60.38,11300.0,38.2667,38.3048,38.254,38.3048,11300.0
2008-03-28 13:20:00,60.35,60.36,60.31,60.31,2800.0,38.2857,38.2921,38.2604,38.2604,2800.0
2008-03-28 13:30:00,60.3,60.31,60.24,60.28,4400.0,38.254,38.2604,38.2159,38.2413,4400.0
2008-03-28 13:40:00,60.28,60.28,60.15,60.21,2700.0,38.2413,38.2413,38.1589,38.1969,2700.0
2008-03-28 13:50:00,60.17,60.2,60.17,60.2,1700.0,38.1715,38.1906,38.1715,38.1906,1700.0
2008-03-28 14:00:00,60.2,60.2,60.2,60.2,200.0,38.1906,38.1906,38.1906,38.1906,200.0
2008-03-28 14:10:00,60.21,60.25,60.18,60.25,2100.0,38.1969,38.2223,38.1779,38.2223,2100.0
2008-03-28 14:20:00,60.14,60.2,60.07,60.09,4800.0,38.1525,38.1906,38.1081,38.1208,4800.0
2008-03-28 14:30:00,60.11,60.15,60.06,60.06,4100.0,38.1335,38.1589,38.1018,38.1018,4100.0
2008-03-28 14:40:00,60.0,60.09,60.0,60.09,3100.0,38.0637,38.1208,38.0637,38.1208,3100.0
2008-03-28 14:50:00,60.05,60.14,60.02,60.14,900.0,38.0954,38.1525,38.0764,38.1525,900.0
2008-03-28 15:00:00,60.11,60.11,60.0,60.03,4700.0,38.1335,38.1335,38.0637,38.0827,4700.0
2008-03-28 15:10:00,60.02,60.03,59.83,59.87,13000.0,38.0764,38.0827,37.9558,37.9812,13000.0
2008-03-28 15:20:00,59.93,59.96,59.89,59.96,8300.0,38.0193,38.0383,37.9939,38.0383,8300.0
2008-03-28 15:30:00,59.94,59.97,59.9,59.94,1200.0,38.0256,38.0447,38.0003,38.0256,1200.0
2008-03-28 15:40:00,59.91,59.92,59.73,59.77,6800.0,38.0066,38.0129,37.8924,37.9178,6800.0
2008-03-28 15:50:00,59.81,59.86,59.77,59.77,4500.0,37.9432,37.9749,37.9178,37.9178,4500.0
2008-03-31 09:30:00,59.85,59.96,59.72,59.72,21500.0,37.9685,38.0383,37.8861,37.8861,21500.0
2008-03-31 09:40:00,59.8,60.03,59.79,59.98,8600.0,37.9368,38.0827,37.9305,38.051,8600.0
2008-03-31 09:50:00,60.0,60.09,59.94,60.02,18600.0,38.0637,38.1208,38.0256,38.0764,18600.0
2008-03-31 10:00:00,60.0,60.02,59.89,59.95,5500.0,38.0637,38.0764,37.9939,38.032,5500.0
2008-03-31 10:10:00,59.99,60.05,59.98,60.03,3400.0,38.0574,38.0954,38.051,38.0827,3400.0
2008-03-31 10:20:00,60.07,60.07,59.89,59.91,2100.0,38.1081,38.1081,37.9939,38.0066,2100.0
2008-03-31 10:30:00,59.93,59.99,59.93,59.97,1800.0,38.0193,38.0574,38.0193,38.0447,1800.0
2008-03-31 10:40:00,59.97,59.97,59.91,59.93,2900.0,38.0447,38.0447,38.0066,38.0193,2900.0
2008-03-31 10:50:00,59.94,60.1,59.94,60.1,18400.0,38.0256,38.1271,38.0256,38.1271,18400.0
2008-03-31 11:00:00,60.08,60.13,60.06,60.06,6300.0,38.1144,38.1462,38.1018,38.1018,6300.0
2008-03-31 11:10:00,60.1,60.12,60.03,60.1,800.0,38.1271,38.1398,38.0827,38.1271,800.0
2008-03-31 11:20:00,60.12,60.21,60.07,60.21,13000.0,38.1398,38.1969,38.1081,38.1969,13000.0
2008-03-31 11:30:00,60.21,60.24,60.21,60.24,1000.0,38.1969,38.2159,38.1969,38.2159,1000.0
2008-03-31 11:40:00,60.24,60.32,60.22,60.32,500.0,38.2159,38.2667,38.2033,38.2667,500.0
2008-03-31 11:50:00,60.36,60.36,60.27,60.33,1100.0,38.2921,38.2921,38.235,38.273,1100.0
2008-03-31 12:00:00,60.33,60.33,60.33,60.33,200.0,38.273,38.273,38.273,38.273,200.0
2008-03-31 12:10:00,60.27,60.27,60.26,60.26,600.0,38.235,38.235,38.2286,38.2286,600.0
2008-03-31 12:20:00,60.18,60.22,60.18,60.22,400.0,38.1779,38.2033,38.1779,38.2033,400.0
2008-03-31 12:30:00,60.22,60.22,60.22,60.22,0.0,38.2033,38.2033,38.2033,38.2033,0.0
2008-03-31 12:40:00,60.3,60.31,60.26,60.31,1900.0,38.254,38.2604,38.2286,38.2604,1900.0
2008-03-31 12:50:00,60.34,60.34,60.32,60.34,5200.0,38.2794,38.2794,38.2667,38.2794,5200.0
2008-03-31 13:00:00,60.42,60.45,60.4,60.45,4000.0,38.3301,38.3492,38.3175,38.3492,4000.0
2008-03-31 13:10:00,60.48,60.48,60.48,60.48,200.0,38.3682,38.3682,38.3682,38.3682,200.0
2008-03-31 13:20:00,60.46,60.5,60.45,60.45,3400.0,38.3555,38.3809,38.3492,38.3492,3400.0
2008-03-31 13:30:00,60.47,60.52,60.43,60.49,5000.0,38.3619,38.3936,38.3365,38.3745,5000.0
2008-03-31 13:40:00,60.39,60.41,60.38,60.39,10800.0,38.3111,38.3238,38.3048,38.3111,10800.0
2008-03-31 13:50:00,60.36,60.42,60.36,60.39,3300.0,38.2921,38.3301,38.2921,38.3111,3300.0
2008-03-31 14:00:00,60.31,60.31,60.22,60.22,1400.0,38.2604,38.2604,38.2033,38.2033,1400.0
2008-03-31 14:10:00,60.26,60.28,60.23,60.24,3700.0,38.2286,38.2413,38.2096,38.2159,3700.0
2008-03-31 14:20:00,60.24,60.31,60.24,60.31,6800.0,38.2159,38.2604,38.2159,38.2604,6800.0
2008-03-31 14:30:00,60.29,60.3,60.29,60.29,1600.0,38.2477,38.254,38.2477,38.2477,1600.0
2008-03-31 14:40:00,60.25,60.25,60.16,60.16,5000.0,38.2223,38.2223,38.1652,38.1652,5000.0
2008-03-31 14:50:00,60.1,60.14,60.07,60.14,7000.0,38.1271,38.1525,38.1081,38.1525,7000.0
2008-03-31 15:00:00,60.16,60.16,60.12,60.12,1200.0,38.1652,38.1652,38.1398,38.1398,1200.0
2008-03-31 15:10:00,60.13,60.16,60.07,60.08,3800.0,38.1462,38.1652,38.1081,38.1144,3800.0
2008-03-31 15:20:00,60.11,60.2,60.05,60.1,5600.0,38.1335,38.1906,38.0954,38.1271,5600.0
2008-03-31 15:30:00,60.09,60.21,60.09,60.11,9400.0,38.1208,38.1969,38.1208,38.1335,9400.0
2008-03-31 15:40:00,60.21,60.36,60.21,60.31,13500.0,38.1969,38.2921,38.1969,38.2604,13500.0
2008-03-31 15:50:00,60.31,60.32,60.08,60.08,17700.0,38.2604,38.2667,38.1144,38.1144,17700.0
2008-04-01 09:30:00,61.52,61.55,60.79,61.09,20700.0,39.028,39.047,38.5649,38.7552,20700.0
2008-04-01 09:40:00,61.09,61.1,61.02,61.02,1300.0,38.7552,38.7615,38.7108,38.7108,1300.0
2008-04-01 09:50:00,61.03,61.21,60.99,61.21,1500.0,38.7171,38.8313,38.6917,38.8313,1500.0
2008-04-01 10:00:00,61.2,61.43,61.2,61.32,36400.0,38.825,38.9709,38.825,38.9011,36400.0
2008-04-01 10:10:00,61.22,61.28,61.21,61.28,4600.0,38.8377,38.8757,38.8313,38.8757,4600.0
2008-04-01 10:20:00,61.33,61.33,61.25,61.33,2000.0,38.9074,38.9074,38.8567,38.9074,2000.0
2008-04-01 10:30:00,61.34,61.46,61.34,61.41,4200.0,38.9138,38.9899,38.9138,38.9582,4200.0
2008-04-01 10:40:00,61.43,61.5,61.43,61.45,10500.0,38.9709,39.0153,38.9709,38.9836,10500.0
2008-04-01 10:50:00,61.48,61.59,61.45,61.57,13400.0,39.0026,39.0724,38.9836,39.0597,13400.0
2008-04-01 11:00:00,61.58,61.6,61.55,61.6,14800.0,39.066,39.0787,39.047,39.0787,14800.0
2008-04-01 11:10:00,61.6,61.6,61.5,61.5,3000.0,39.0787,39.0787,39.0153,39.0153,3000.0
2008-04-01 11:20:00,61.48,61.48,61.42,61.45,3600.0,39.0026,39.0026,38.9645,38.9836,3600.0
2008-04-01 11:30:00,61.53,61.53,61.44,61.44,1700.0,39.0343,39.0343,38.9772,38.9772,1700.0
2008-04-01 11:40:00,61.41,61.45,61.41,61.43,1000.0,38.9582,38.9836,38.9582,38.9709,1000.0
2008-04-01 11:50:00,61.46,61.58,61.46,61.58,12400.0,38.9899,39.066,38.9899,39.066,12400.0
2008-04-01 12:00:00,61.58,61.62,61.54,61.58,4900.0,39.066,39.0914,39.0407,39.066,4900.0
2008-04-01 12:10:00,61.62,61.73,61.58,61.73,10600.0,39.0914,39.1612,39.066,39.1612,10600.0
2008-04-01 12:20:00,61.75,61.78,61.72,61.76,2300.0,39.1739,39.1929,39.1549,39.1802,2300.0
2008-04-01 12:30:00,61.69,61.69,61.69,61.69,100.0,39.1358,39.1358,39.1358,39.1358,100.0
2008-04-01 12:40:00,61.71,61.75,61.71,61.74,2800.0,39.1485,39.1739,39.1485,39.1675,2800.0
2008-04-01 12:50:00,61.64,61.69,61.63,61.66,3400.0,39.1041,39.1358,39.0978,39.1168,3400.0
2008-04-01 13:00:00,61.7,61.77,61.66,61.73,9500.0,39.1422,39.1866,39.1168,39.1612,9500.0
2008-04-01 13:10:00,61.77,61.8,61.73,61.8,4000.0,39.1866,39.2056,39.1612,39.2056,4000.0
2008-04-01 13:20:00,61.79,61.87,61.77,61.82,4000.0,39.1993,39.25,39.1866,39.2183,4000.0
2008-04-01 13:30:00,61.84,61.86,61.76,61.76,1000.0,39.231,39.2437,39.1802,39.1802,1000.0
2008-04-01 13:40:00,61.75,61.75,61.69,61.72,11700.0,39.1739,39.1739,39.1358,39.1549,11700.0
2008-04-01 13:50:00,61.7,61.75,61.69,61.69,1600.0,39.1422,39.1739,39.1358,39.1358,1600.0
2008-04-01 14:00:00,61.68,61.68,61.62,61.65,7100.0,39.1295,39.1295,39.0914,39.1104,7100.0
2008-04-01 14:10:00,61.69,61.72,61.65,61.65,8000.0,39.1358,39.1549,39.1104,39.1104,8000.0
2008-04-01 14:20:00,61.73,61.88,61.73,61.8,20100.0,39.1612,39.2564,39.1612,39.2056,20100.0
2008-04-01 14:30:00,61.8,62.04,61.8,62.03,4500.0,39.2056,39.3579,39.2056,39.3515,4500.0
2008-04-01 14:40:00,62.03,62.07,61.99,62.07,4400.0,39.3515,39.3769,39.3261,39.3769,4400.0
2008-04-01 14:50:00,62.11,62.14,61.96,61.96,4200.0,39.4023,39.4213,39.3071,39.3071,4200.0
2008-04-01 15:00:00,62.03,62.1,62.0,62.1,1200.0,39.3515,39.3959,39.3325,39.3959,1200.0
2008-04-01 15:10:00,62.1,62.14,62.04,62.05,9500.0,39.3959,39.4213,39.3579,39.3642,9500.0
2008-04-01 15:20:00,62.08,62.14,62.05,62.1,4600.0,39.3832,39.4213,39.3642,39.3959,4600.0
2008-04-01 15:30:00,62.1,62.1,61.91,62.06,4800.0,39.3959,39.3959,39.2754,39.3705,4800.0
2008-04-01 15:40:00,62.08,62.25,62.08,62.21,8300.0,39.3832,39.4911,39.3832,39.4657,8300.0
2008-04-01 15:50:00,62.25,62.42,62.25,62.41,4300.0,39.4911,39.5989,39.4911,39.5926,4300.0
2008-04-02 09:30:00,62.62,62.63,62.39,62.41,17800.0,39.7258,39.7322,39.5799,39.5926,17800.0
2008-04-02 09:40:00,62.37,62.42,62.29,62.31,17700.0,39.5672,39.5989,39.5165,39.5291,17700.0
2008-04-02 09:50:00,62.31,62.33,62.19,62.31,5800.0,39.5291,39.5418,39.453,39.5291,5800.0
2008-04-02 10:00:00,62.27,62.34,62.2,62.29,7500.0,39.5038,39.5482,39.4594,39.5165,7500.0
2008-04-02 10:10:00,62.25,62.32,62.25,62.27,4100.0,39.4911,39.5355,39.4911,39.5038,4100.0
2008-04-02 10:20:00,62.41,62.48,62.41,62.47,800.0,39.5926,39.637,39.5926,39.6307,800.0
2008-04-02 10:30:00,62.58,62.67,62.57,62.67,2100.0,39.7004,39.7575,39.6941,39.7575,2100.0
2008-04-02 10:40:00,62.67,62.73,62.65,62.71,2100.0,39.7575,39.7956,39.7448,39.7829,2100.0
2008-04-02 10:50:00,62.67,62.86,62.67,62.84,7100.0,39.7575,39.8781,39.7575,39.8654,7100.0
2008-04-02 11:00:00,62.84,62.86,62.74,62.74,2200.0,39.8654,39.8781,39.8019,39.8019,2200.0
2008-04-02 11:10:00,62.73,62.79,62.72,62.72,1300.0,39.7956,39.8337,39.7892,39.7892,1300.0
2008-04-02 11:20:00,62.73,62.73,62.63,62.64,1900.0,39.7956,39.7956,39.7322,39.7385,1900.0
2008-04-02 11:30:00,62.69,62.72,62.69,62.72,1700.0,39.7702,39.7892,39.7702,39.7892,1700.0
2008-04-02 11:40:00,62.73,62.77,62.73,62.76,3200.0,39.7956,39.821,39.7956,39.8146,3200.0
2008-04-02 11:50:00,62.78,62.8,62.77,62.8,500.0,39.8273,39.84,39.821,39.84,500.0
2008-04-02 12:00:00,62.85,62.85,62.76,62.76,2200.0,39.8717,39.8717,39.8146,39.8146,2200.0
2008-04-02 12:10:00,62.74,62.74,62.67,62.67,1200.0,39.8019,39.8019,39.7575,39.7575,1200.0
2008-04-02 12:20:00,62.66,62.74,62.61,62.66,5900.0,39.7512,39.8019,39.7195,39.7512,5900.0
2008-04-02 12:30:00,62.66,62.66,62.56,62.56,1800.0,39.7512,39.7512,39.6877,39.6877,1800.0
2008-04-02 12:40:00,62.59,62.6,62.57,62.6,1600.0,39.7068,39.7131,39.6941,39.7131,1600.0
2008-04-02 12:50:00,62.52,62.62,62.52,62.58,800.0,39.6624,39.7258,39.6624,39.7004,800.0
2008-04-02 13:00:00,62.55,62.6,62.46,62.47,2800.0,39.6814,39.7131,39.6243,39.6307,2800.0
2008-04-02 13:10:00,62.5,62.52,62.44,62.47,1400.0,39.6497,39.6624,39.6116,39.6307,1400.0
2008-04-02 13:20:00,62.47,62.57,62.47,62.55,5900.0,39.6307,39.6941,39.6307,39.6814,5900.0
2008-04-02 13:30:00,62.54,62.58,62.46,62.54,3700.0,39.6751,39.7004,39.6243,39.6751,3700.0
2008-04-02 13:40:00,62.54,62.66,62.54,62.66,5900.0,39.6751,39.7512,39.6751,39.7512,5900.0
2008-04-02 13:50:00,62.7,62.7,62.69,62.69,500.0,39.7766,39.7766,39.7702,39.7702,500.0
2008-04-02 14:00:00,62.7,62.73,62.64,62.73,1300.0,39.7766,39.7956,39.7385,39.7956,1300.0
2008-04-02 14:10:00,62.77,62.79,62.75,62.78,5900.0,39.821,39.8337,39.8083,39.8273,5900.0
2008-04-02 14:20:00,62.73,62.75,62.61,62.61,4700.0,39.7956,39.8083,39.7195,39.7195,4700.0
2008-04-02 14:30:00,62.63,62.63,62.41,62.49,6600.0,39.7322,39.7322,39.5926,39.6433,6600.0
2008-04-02 14:40:00,62.47,62.47,62.34,62.34,10200.0,39.6307,39.6307,39.5482,39.5482,10200.0
2008-04-02 14:50:00,62.31,62.38,62.26,62.36,6700.0,39.5291,39.5736,39.4974,39.5609,6700.0
2008-04-02 15:00:00,62.32,62.32,62.14,62.21,10400.0,39.5355,39.5355,39.4213,39.4657,10400.0
2008-04-02 15:10:00,62.24,62.34,62.24,62.34,11400.0,39.4847,39.5482,39.4847,39.5482,11400.0
2008-04-02 15:20:00,62.31,62.39,62.25,62.39,13600.0,39.5291,39.5799,39.4911,39.5799,13600.0
2008-04-02 15:30:00,62.32,62.36,62.22,62.24,14100.0,39.5355,39.5609,39.4721,39.4847,14100.0
2008-04-02 15:40:00,62.23,62.34,62.23,62.34,3900.0,39.4784,39.5482,39.4784,39.5482,3900.0
2008-04-02 15:50:00,62.31,62.41,62.24,62.41,4300.0,39.5291,39.5926,39.4847,39.5926,4300.0
2008-04-03 09:30:00,62.13,62.13,61.98,62.12,5300.0,39.415,39.415,39.3198,39.4086,5300.0
2008-04-03 09:40:00,62.04,62.15,61.97,62.15,4600.0,39.3579,39.4276,39.3135,39.4276,4600.0
2008-04-03 09:50:00,62.15,62.19,62.08,62.15,4500.0,39.4276,39.453,39.3832,39.4276,4500.0
2008-04-03 10:00:00,62.19,62.39,62.19,62.34,69700.0,39.453,39.5799,39.453,39.5482,69700.0
2008-04-03 10:10:00,62.34,62.36,62.23,62.23,2500.0,39.5482,39.5609,39.4784,39.4784,2500.0
2008-04-03 10:20:00,62.16,62.19,62.16,62.18,1800.0,39.434,39.453,39.434,39.4467,1800.0
2008-04-03 10:30:00,62.16,62.21,62.13,62.13,1600.0,39.434,39.4657,39.415,39.415,1600.0
2008-04-03 10:40:00,62.16,62.27,62.14,62.21,2200.0,39.434,39.5038,39.4213,39.4657,2200.0
2008-04-03 10:50:00,62.19,62.19,62.08,62.13,4200.0,39.453,39.453,39.3832,39.415,4200.0
2008-04-03 11:00:00,62.08,62.25,62.08,62.21,1800.0,39.3832,39.4911,39.3832,39.4657,1800.0
2008-04-03 11:10:00,62.2,62.29,62.2,62.25,2700.0,39.4594,39.5165,39.4594,39.4911,2700.0
2008-04-03 11:20:00,62.26,62.26,62.17,62.2,3100.0,39.4974,39.4974,39.4403,39.4594,3100.0
2008-04-03 11:30:00,62.2,62.27,62.2,62.27,700.0,39.4594,39.5038,39.4594,39.5038,700.0
2008-04-03 11:40:00,62.34,62.37,62.34,62.37,1700.0,39.5482,39.5672,39.5482,39.5672,1700.0
2008-04-03 11:50:00,62.37,62.44,62.37,62.44,600.0,39.5672,39.6116,39.5672,39.6116,600.0
2008-04-03 12:00:00,62.41,62.41,62.41,62.41,2300.0,39.5926,39.5926,39.5926,39.5926,2300.0
2008-04-03 12:10:00,62.36,62.45,62.35,62.45,2400.0,39.5609,39.618,39.5545,39.618,2400.0
2008-04-03 12:20:00,62.33,62.34,62.33,62.34,1400.0,39.5418,39.5482,39.5418,39.5482,1400.0
2008-04-03 12:30:00,62.27,62.4,62.27,62.39,1200.0,39.5038,39.5862,39.5038,39.5799,1200.0
2008-04-03 12:40:00,62.48,62.57,62.48,62.55,7600.0,39.637,39.6941,39.637,39.6814,7600.0
2008-04-03 12:50:00,62.61,62.61,62.57,62.59,2500.0,39.7195,39.7195,39.6941,39.7068,2500.0
2008-04-03 13:00:00,62.57,62.57,62.55,62.56,1900.0,39.6941,39.6941,39.6814,39.6877,1900.0
2008-04-03 13:10:00,62.57,62.75,62.57,62.75,10100.0,39.6941,39.8083,39.6941,39.8083,10100.0
2008-04-03 13:20:00,62.73,62.75,62.68,62.69,2200.0,39.7956,39.8083,39.7639,39.7702,2200.0
2008-04-03 13:30:00,62.69,62.72,62.61,62.64,11100.0,39.7702,39.7892,39.7195,39.7385,11100.0
2008-04-03 13:40:00,62.57,62.63,62.55,62.61,3800.0,39.6941,39.7322,39.6814,39.7195,3800.0
2008-04-03 13:50:00,62.59,62.59,62.52,62.52,1700.0,39.7068,39.7068,39.6624,39.6624,1700.0
2008-04-03 14:00:00,62.5,62.57,62.5,62.53,4600.0,39.6497,39.6941,39.6497,39.6687,4600.0
2008-04-03 14:10:00,62.55,62.58,62.47,62.47,1200.0,39.6814,39.7004,39.6307,39.6307,1200.0
2008-04-03 14:20:00,62.5,62.52,62.48,62.52,1400.0,39.6497,39.6624,39.637,39.6624,1400.0
2008-04-03 14:30:00,62.53,62.57,62.42,62.47,3400.0,39.6687,39.6941,39.5989,39.6307,3400.0
2008-04-03 14:40:00,62.49,62.53,62.47,62.47,3400.0,39.6433,39.6687,39.6307,39.6307,3400.0
2008-04-03 14:50:00,62.53,62.65,62.53,62.65,2900.0,39.6687,39.7448,39.6687,39.7448,2900.0
2008-04-03 15:00:00,62.63,62.63,62.55,62.61,6000.0,39.7322,39.7322,39.6814,39.7195,6000.0
2008-04-03 15:10:00,62.58,62.58,62.45,62.5,6300.0,39.7004,39.7004,39.618,39.6497,6300.0
2008-04-03 15:20:00,62.47,62.49,62.43,62.43,10400.0,39.6307,39.6433,39.6053,39.6053,10400.0
2008-04-03 15:30:00,62.41,62.51,62.34,62.45,12900.0,39.5926,39.656,39.5482,39.618,12900.0
2008-04-03 15:40:00,62.42,62.49,62.29,62.33,11700.0,39.5989,39.6433,39.5165,39.5418,11700.0
2008-04-03 15:50:00,62.32,62.48,62.26,62.47,15200.0,39.5355,39.637,39.4974,39.6307,15200.0
2008-04-04 09:30:00,62.43,62.56,62.31,62.36,9800.0,39.6053,39.6877,39.5291,39.5609,9800.0
2008-04-04 09:40:00,62.32,62.47,62.32,62.37,6200.0,39.5355,39.6307,39.5355,39.5672,6200.0
2008-04-04 09:50:00,62.29,62.48,62.26,62.4,13400.0,39.5165,39.637,39.4974,39.5862,13400.0
2008-04-04 10:00:00,62.38,62.43,62.26,62.28,9700.0,39.5736,39.6053,39.4974,39.5101,9700.0
2008-04-04 10:10:00,62.3,62.3,62.21,62.21,5100.0,39.5228,39.5228,39.4657,39.4657,5100.0
2008-04-04 10:20:00,62.23,62.23,62.16,62.2,8100.0,39.4784,39.4784,39.434,39.4594,8100.0
2008-04-04 10:30:00,62.3,62.3,62.13,62.13,2300.0,39.5228,39.5228,39.415,39.415,2300.0
2008-04-04 10:40:00,62.22,62.29,62.22,62.26,1000.0,39.4721,39.5165,39.4721,39.4974,1000.0
2008-04-04 10:50:00,62.3,62.36,62.3,62.32,2500.0,39.5228,39.5609,39.5228,39.5355,2500.0
2008-04-04 11:00:00,62.38,62.47,62.35,62.42,14400.0,39.5736,39.6307,39.5545,39.5989,14400.0
2008-04-04 11:10:00,62.41,62.46,62.38,62.41,15600.0,39.5926,39.6243,39.5736,39.5926,15600.0
2008-04-04 11:20:00,62.42,62.5,62.36,62.5,16400.0,39.5989,39.6497,39.5609,39.6497,16400.0
2008-04-04 11:30:00,62.46,62.56,62.46,62.5,19500.0,39.6243,39.6877,39.6243,39.6497,19500.0
2008-04-04 11:40:00,62.49,62.49,62.36,62.38,12500.0,39.6433,39.6433,39.5609,39.5736,12500.0
2008-04-04 11:50:00,62.38,62.42,62.36,62.36,9300.0,39.5736,39.5989,39.5609,39.5609,9300.0
2008-04-04 12:00:00,62.4,62.51,62.36,62.51,9900.0,39.5862,39.656,39.5609,39.656,9900.0
2008-04-04 12:10:00,62.54,62.7,62.49,62.66,29000.0,39.6751,39.7766,39.6433,39.7512,29000.0
2008-04-04 12:20:00,62.65,62.68,62.59,62.68,18200.0,39.7448,39.7639,39.7068,39.7639,18200.0
2008-04-04 12:30:00,62.66,62.7,62.62,62.7,13000.0,39.7512,39.7766,39.7258,39.7766,13000.0
2008-04-04 12:40:00,62.69,62.75,62.68,62.71,6700.0,39.7702,39.8083,39.7639,39.7829,6700.0
2008-04-04 12:50:00,62.7,62.76,62.7,62.74,3900.0,39.7766,39.8146,39.7766,39.8019,3900.0
2008-04-04 13:00:00,62.79,62.79,62.68,62.68,5300.0,39.8337,39.8337,39.7639,39.7639,5300.0
2008-04-04 13:10:00,62.69,62.73,62.66,62.73,6400.0,39.7702,39.7956,39.7512,39.7956,6400.0
2008-04-04 13:20:00,62.7,62.73,62.7,62.73,300.0,39.7766,39.7956,39.7766,39.7956,300.0
2008-04-04 13:30:00,62.82,62.84,62.79,62.79,2300.0,39.8527,39.8654,39.8337,39.8337,2300.0
2008-04-04 13:40:00,62.76,62.8,62.75,62.8,900.0,39.8146,39.84,39.8083,39.84,900.0
2008-04-04 13:50:00,62.7,62.73,62.66,62.69,2200.0,39.7766,39.7956,39.7512,39.7702,2200.0
2008-04-04 14:00:00,62.71,62.72,62.6,62.6,3500.0,39.7829,39.7892,39.7131,39.7131,3500.0
2008-04-04 14:10:00,62.6,62.61,62.53,62.53,3900.0,39.7131,39.7195,39.6687,39.6687,3900.0
2008-04-04 14:20:00,62.55,62.55,62.51,62.51,8100.0,39.6814,39.6814,39.656,39.656,8100.0
2008-04-04 14:30:00,62.54,62.61,62.52,62.61,2900.0,39.6751,39.7195,39.6624,39.7195,2900.0
2008-04-04 14:40:00,62.58,62.65,62.58,62.64,4900.0,39.7004,39.7448,39.7004,39.7385,4900.0
2008-04-04 14:50:00,62.66,62.67,62.57,62.57,1500.0,39.7512,39.7575,39.6941,39.6941,1500.0
2008-04-04 15:00:00,62.61,62.63,62.51,62.57,8400.0,39.7195,39.7322,39.656,39.6941,8400.0
2008-04-04 15:10:00,62.57,62.57,62.43,62.46,21700.0,39.6941,39.6941,39.6053,39.6243,21700.0
2008-04-04 15:20:00,62.46,62.49,62.33,62.41,3000.0,39.6243,39.6433,39.5418,39.5926,3000.0
2008-04-04 15:30:00,62.41,62.45,62.25,62.25,7800.0,39.5926,39.618,39.4911,39.4911,7800.0
2008-04-04 15:40:00,62.24,62.34,62.22,62.26,1900.0,39.4847,39.5482,39.4721,39.4974,1900.0
2008-04-04 15:50:00,62.3,62.39,62.3,62.35,4900.0,39.5228,39.5799,39.5228,39.5545,4900.0
2008-04-07 09:30:00,62.87,62.87,62.71,62.73,14500.0,39.8844,39.8844,39.7829,39.7956,14500.0
2008-04-07 09:40:00,62.73,62.74,62.6,62.65,6400.0,39.7956,39.8019,39.7131,39.7448,6400.0
2008-04-07 09:50:00,62.66,62.75,62.66,62.71,3000.0,39.7512,39.8083,39.7512,39.7829,3000.0
2008-04-07 10:00:00,62.76,62.76,62.63,62.64,5800.0,39.8146,39.8146,39.7322,39.7385,5800.0
2008-04-07 10:10:00,62.63,62.69,62.63,62.69,900.0,39.7322,39.7702,39.7322,39.7702,900.0
2008-04-07 10:20:00,62.65,62.69,62.56,62.56,2400.0,39.7448,39.7702,39.6877,39.6877,2400.0
2008-04-07 10:30:00,62.58,62.64,62.55,62.64,1900.0,39.7004,39.7385,39.6814,39.7385,1900.0
2008-04-07 10:40:00,62.63,62.64,62.6,62.6,400.0,39.7322,39.7385,39.7131,39.7131,400.0
2008-04-07 10:50:00,62.64,62.7,62.6,62.7,2500.0,39.7385,39.7766,39.7131,39.7766,2500.0
2008-04-07 11:00:00,62.68,62.71,62.68,62.71,1000.0,39.7639,39.7829,39.7639,39.7829,1000.0
2008-04-07 11:10:00,62.67,62.74,62.62,62.74,1000.0,39.7575,39.8019,39.7258,39.8019,1000.0
2008-04-07 11:20:00,62.75,62.8,62.74,62.8,1800.0,39.8083,39.84,39.8019,39.84,1800.0
2008-04-07 11:30:00,62.8,62.87,62.79,62.87,1600.0,39.84,39.8844,39.8337,39.8844,1600.0
2008-04-07 11:40:00,62.89,62.98,62.89,62.95,1800.0,39.8971,39.9542,39.8971,39.9352,1800.0
2008-04-07 11:50:00,62.94,62.98,62.91,62.97,4200.0,39.9288,39.9542,39.9098,39.9478,4200.0
2008-04-07 12:00:00,62.98,62.98,62.89,62.94,2500.0,39.9542,39.9542,39.8971,39.9288,2500.0
2008-04-07 12:10:00,62.93,62.98,62.93,62.95,1000.0,39.9225,39.9542,39.9225,39.9352,1000.0
2008-04-07 12:20:00,62.9,62.98,62.9,62.95,5100.0,39.9034,39.9542,39.9034,39.9352,5100.0
2008-04-07 12:30:00,62.98,63.08,62.97,63.08,2700.0,39.9542,40.0176,39.9478,40.0176,2700.0
2008-04-07 12:40:00,63.11,63.17,63.11,63.11,2800.0,40.0367,40.0747,40.0367,40.0367,2800.0
2008-04-07 12:50:00,63.14,63.17,63.1,63.12,4300.0,40.0557,40.0747,40.0303,40.043,4300.0
2008-04-07 13:00:00,63.14,63.14,63.09,63.09,1100.0,40.0557,40.0557,40.024,40.024,1100.0
2008-04-07 13:10:00,63.06,63.07,62.99,63.03,2500.0,40.0049,40.0113,39.9605,39.9859,2500.0
2008-04-07 13:20:00,63.0,63.08,63.0,63.08,1300.0,39.9669,40.0176,39.9669,40.0176,1300.0
2008-04-07 13:30:00,63.02,63.08,63.01,63.04,13400.0,39.9796,40.0176,39.9732,39.9923,13400.0
2008-04-07 13:40:00,62.95,62.95,62.91,62.95,1800.0,39.9352,39.9352,39.9098,39.9352,1800.0
2008-04-07 13:50:00,62.98,62.98,62.89,62.91,1400.0,39.9542,39.9542,39.8971,39.9098,1400.0
2008-04-07 14:00:00,62.96,62.96,62.87,62.91,3200.0,39.9415,39.9415,39.8844,39.9098,3200.0
2008-04-07 14:10:00,62.86,62.89,62.83,62.88,2500.0,39.8781,39.8971,39.859,39.8908,2500.0
2008-04-07 14:20:00,62.85,62.87,62.72,62.72,2300.0,39.8717,39.8844,39.7892,39.7892,2300.0
2008-04-07 14:30:00,62.69,62.69,62.6,62.67,3600.0,39.7702,39.7702,39.7131,39.7575,3600.0
2008-04-07 14:40:00,62.67,62.73,62.67,62.68,12000.0,39.7575,39.7956,39.7575,39.7639,12000.0
2008-04-07 14:50:00,62.68,62.73,62.64,62.65,94600.0,39.7639,39.7956,39.7385,39.7448,94600.0
2008-04-07 15:00:00,62.57,62.61,62.48,62.5,3200.0,39.6941,39.7195,39.637,39.6497,3200.0
2008-04-07 15:10:00,62.45,62.57,62.45,62.56,15600.0,39.618,39.6941,39.618,39.6877,15600.0
2008-04-07 15:20:00,62.53,62.63,62.53,62.61,9500.0,39.6687,39.7322,39.6687,39.7195,9500.0
2008-04-07 15:30:00,62.64,62.64,62.39,62.53,18600.0,39.7385,39.7385,39.5799,39.6687,18600.0
2008-04-07 15:40:00,62.57,62.57,62.5,62.54,10000.0,39.6941,39.6941,39.6497,39.6751,10000.0
2008-04-07 15:50:00,62.57,62.6,62.52,62.56,5200.0,39.6941,39.7131,39.6624,39.6877,5200.0
2008-04-08 09:30:00,62.23,62.25,62.12,62.25,9600.0,39.4784,39.4911,39.4086,39.4911,9600.0
2008-04-08 09:40:00,62.19,62.23,62.19,62.2,3000.0,39.453,39.4784,39.453,39.4594,3000.0
2008-04-08 09:50:00,62.21,62.3,62.21,62.3,5800.0,39.4657,39.5228,39.4657,39.5228,5800.0
2008-04-08 10:00:00,62.27,62.35,62.19,62.23,10000.0,39.5038,39.5545,39.453,39.4784,10000.0
2008-04-08 10:10:00,62.28,62.29,62.28,62.29,500.0,39.5101,39.5165,39.5101,39.5165,500.0
2008-04-08 10:20:00,62.29,62.35,62.28,62.3,1800.0,39.5165,39.5545,39.5101,39.5228,1800.0
2008-04-08 10:30:00,62.26,62.32,62.26,62.31,2100.0,39.4974,39.5355,39.4974,39.5291,2100.0
2008-04-08 10:40:00,62.34,62.38,62.33,62.37,10000.0,39.5482,39.5736,39.5418,39.5672,10000.0
2008-04-08 10:50:00,62.31,62.32,62.31,62.32,400.0,39.5291,39.5355,39.5291,39.5355,400.0
2008-04-08 11:00:00,62.32,62.34,62.32,62.34,1100.0,39.5355,39.5482,39.5355,39.5482,1100.0
2008-04-08 11:10:00,62.36,62.36,62.25,62.27,900.0,39.5609,39.5609,39.4911,39.5038,900.0
2008-04-08 11:20:00,62.28,62.36,62.28,62.36,2700.0,39.5101,39.5609,39.5101,39.5609,2700.0
2008-04-08 11:30:00,62.38,62.43,62.38,62.39,9100.0,39.5736,39.6053,39.5736,39.5799,9100.0
2008-04-08 11:40:00,62.32,62.32,62.3,62.3,1300.0,39.5355,39.5355,39.5228,39.5228,1300.0
2008-04-08 11:50:00,62.29,62.29,62.2,62.28,18400.0,39.5165,39.5165,39.4594,39.5101,18400.0
2008-04-08 12:00:00,62.25,62.26,62.21,62.21,900.0,39.4911,39.4974,39.4657,39.4657,900.0
2008-04-08 12:10:00,62.23,62.27,62.19,62.26,39400.0,39.4784,39.5038,39.453,39.4974,39400.0
2008-04-08 12:20:00,62.3,62.33,62.23,62.23,1500.0,39.5228,39.5418,39.4784,39.4784,1500.0
2008-04-08 12:30:00,62.27,62.27,62.19,62.19,39800.0,39.5038,39.5038,39.453,39.453,39800.0
2008-04-08 12:40:00,62.26,62.29,62.2,62.27,2400.0,39.4974,39.5165,39.4594,39.5038,2400.0
2008-04-08 12:50:00,62.26,62.31,62.2,62.2,10600.0,39.4974,39.5291,39.4594,39.4594,10600.0
2008-04-08 13:00:00,62.23,62.23,62.17,62.17,7300.0,39.4784,39.4784,39.4403,39.4403,7300.0
2008-04-08 13:10:00,62.2,62.22,62.2,62.2,1000.0,39.4594,39.4721,39.4594,39.4594,1000.0
2008-04-08 13:20:00,62.18,62.18,62.13,62.16,5800.0,39.4467,39.4467,39.415,39.434,5800.0
2008-04-08 13:30:00,62.11,62.17,62.11,62.17,3000.0,39.4023,39.4403,39.4023,39.4403,3000.0
2008-04-08 13:40:00,62.12,62.12,62.12,62.12,400.0,39.4086,39.4086,39.4086,39.4086,400.0
2008-04-08 13:50:00,62.14,62.19,62.14,62.19,1300.0,39.4213,39.453,39.4213,39.453,1300.0
2008-04-08 14:00:00,62.14,62.15,62.07,62.07,9100.0,39.4213,39.4276,39.3769,39.3769,9100.0
2008-04-08 14:10:00,62.05,62.1,62.0,62.03,3200.0,39.3642,39.3959,39.3325,39.3515,3200.0
2008-04-08 14:20:00,62.06,62.08,61.97,62.07,6500.0,39.3705,39.3832,39.3135,39.3769,6500.0
2008-04-08 14:30:00,62.05,62.14,62.05,62.14,700.0,39.3642,39.4213,39.3642,39.4213,700.0
2008-04-08 14:40:00,62.13,62.15,62.08,62.15,2500.0,39.415,39.4276,39.3832,39.4276,2500.0
2008-04-08 14:50:00,62.19,62.28,62.19,62.27,800.0,39.453,39.5101,39.453,39.5038,800.0
2008-04-08 15:00:00,62.22,62.24,62.15,62.15,2100.0,39.4721,39.4847,39.4276,39.4276,2100.0
2008-04-08 15:10:00,62.15,62.17,62.13,62.16,14400.0,39.4276,39.4403,39.415,39.434,14400.0
2008-04-08 15:20:00,62.17,62.18,62.07,62.18,15600.0,39.4403,39.4467,39.3769,39.4467,15600.0
2008-04-08 15:30:00,62.2,62.31,62.2,62.21,23800.0,39.4594,39.5291,39.4594,39.4657,23800.0
2008-04-08 15:40:00,62.23,62.27,62.18,62.18,800.0,39.4784,39.5038,39.4467,39.4467,800.0
2008-04-08 15:50:00,62.2,62.25,62.2,62.25,7600.0,39.4594,39.4911,39.4594,39.4911,7600.0
2008-04-09 09:30:00,62.36,62.36,62.29,62.29,8300.0,39.5609,39.5609,39.5165,39.5165,8300.0
2008-04-09 09:40:00,62.28,62.28,62.07,62.13,6600.0,39.5101,39.5101,39.3769,39.415,6600.0
2008-04-09 09:50:00,62.06,62.15,62.0,62.02,4600.0,39.3705,39.4276,39.3325,39.3452,4600.0
2008-04-09 10:00:00,62.07,62.08,61.96,61.98,1600.0,39.3769,39.3832,39.3071,39.3198,1600.0
2008-04-09 10:10:00,61.99,62.05,61.99,62.04,1200.0,39.3261,39.3642,39.3261,39.3579,1200.0
2008-04-09 10:20:00,62.05,62.05,62.04,62.04,400.0,39.3642,39.3642,39.3579,39.3579,400.0
2008-04-09 10:30:00,61.95,62.01,61.95,62.01,1300.0,39.3008,39.3388,39.3008,39.3388,1300.0
2008-04-09 10:40:00,61.99,62.02,61.96,62.02,2400.0,39.3261,39.3452,39.3071,39.3452,2400.0
2008-04-09 10:50:00,62.0,62.05,62.0,62.05,800.0,39.3325,39.3642,39.3325,39.3642,800.0
2008-04-09 11:00:00,62.09,62.13,62.04,62.04,2100.0,39.3896,39.415,39.3579,39.3579,2100.0
2008-04-09 11:10:00,62.04,62.04,62.0,62.0,700.0,39.3579,39.3579,39.3325,39.3325,700.0
2008-04-09 11:20:00,61.93,61.93,61.83,61.83,2100.0,39.2881,39.2881,39.2246,39.2246,2100.0
2008-04-09 11:30:00,61.87,61.87,61.68,61.68,2000.0,39.25,39.25,39.1295,39.1295,2000.0
2008-04-09 11:40:00,61.72,61.75,61.7,61.75,1000.0,39.1549,39.1739,39.1422,39.1739,1000.0
2008-04-09 11:50:00,61.68,61.69,61.68,61.69,700.0,39.1295,39.1358,39.1295,39.1358,700.0
2008-04-09 12:00:00,61.68,61.74,61.68,61.74,1100.0,39.1295,39.1675,39.1295,39.1675,1100.0
2008-04-09 12:10:00,61.67,61.71,61.65,61.7,3500.0,39.1231,39.1485,39.1104,39.1422,3500.0
2008-04-09 12:20:00,61.66,61.75,61.63,61.75,1200.0,39.1168,39.1739,39.0978,39.1739,1200.0
2008-04-09 12:30:00,61.74,61.78,61.72,61.76,5300.0,39.1675,39.1929,39.1549,39.1802,5300.0
2008-04-09 12:40:00,61.71,61.74,61.69,61.69,1800.0,39.1485,39.1675,39.1358,39.1358,1800.0
2008-04-09 12:50:00,61.68,61.71,61.58,61.58,2700.0,39.1295,39.1485,39.066,39.066,2700.0
2008-04-09 13:00:00,61.64,61.65,61.6,61.61,4100.0,39.1041,39.1104,39.0787,39.0851,4100.0
2008-04-09 13:10:00,61.62,61.66,61.6,61.66,34800.0,39.0914,39.1168,39.0787,39.1168,34800.0
2008-04-09 13:20:00,61.66,61.67,61.65,61.65,600.0,39.1168,39.1231,39.1104,39.1104,600.0
2008-04-09 13:30:00,61.63,61.71,61.6,61.71,8500.0,39.0978,39.1485,39.0787,39.1485,8500.0
2008-04-09 13:40:00,61.71,61.71,61.64,61.68,5400.0,39.1485,39.1485,39.1041,39.1295,5400.0
2008-04-09 13:50:00,61.71,61.74,61.71,61.74,1100.0,39.1485,39.1675,39.1485,39.1675,1100.0
2008-04-09 14:00:00,61.81,61.81,61.72,61.77,7600.0,39.2119,39.2119,39.1549,39.1866,7600.0
2008-04-09 14:10:00,61.77,61.77,61.61,61.65,6100.0,39.1866,39.1866,39.0851,39.1104,6100.0
2008-04-09 14:20:00,61.66,61.66,61.58,61.58,1000.0,39.1168,39.1168,39.066,39.066,1000.0
2008-04-09 14:30:00,61.54,61.6,61.53,61.6,900.0,39.0407,39.0787,39.0343,39.0787,900.0
2008-04-09 14:40:00,61.63,61.63,61.57,61.57,500.0,39.0978,39.0978,39.0597,39.0597,500.0
2008-04-09 14:50:00,61.52,61.6,61.5,61.52,3400.0,39.028,39.0787,39.0153,39.028,3400.0
2008-04-09 15:00:00,61.49,61.56,61.48,61.54,4200.0,39.0089,39.0534,39.0026,39.0407,4200.0
2008-04-09 15:10:00,61.5,61.57,61.44,61.57,4600.0,39.0153,39.0597,38.9772,39.0597,4600.0
2008-04-09 15:20:00,61.57,61.63,61.53,61.53,62200.0,39.0597,39.0978,39.0343,39.0343,62200.0
2008-04-09 15:30:00,61.51,61.67,61.51,61.67,30100.0,39.0216,39.1231,39.0216,39.1231,30100.0
2008-04-09 15:40:00,61.64,61.68,61.59,61.59,700.0,39.1041,39.1295,39.0724,39.0724,700.0
2008-04-09 15:50:00,61.57,61.62,61.53,61.62,4300.0,39.0597,39.0914,39.0343,39.0914,4300.0
2008-04-10 09:30:00,61.48,61.63,61.48,61.56,5000.0,39.0026,39.0978,39.0026,39.0534,5000.0
2008-04-10 09:40:00,61.42,61.47,61.37,61.37,1400.0,38.9645,38.9963,38.9328,38.9328,1400.0
2008-04-10 09:50:00,61.38,61.39,61.3,61.3,2700.0,38.9392,38.9455,38.8884,38.8884,2700.0
2008-04-10 10:00:00,61.31,61.39,61.2,61.39,1600.0,38.8948,38.9455,38.825,38.9455,1600.0
2008-04-10 10:10:00,61.34,61.42,61.34,61.34,600.0,38.9138,38.9645,38.9138,38.9138,600.0
2008-04-10 10:20:00,61.47,61.48,61.46,61.48,800.0,38.9963,39.0026,38.9899,39.0026,800.0
2008-04-10 10:30:00,61.51,61.51,61.44,61.44,200.0,39.0216,39.0216,38.9772,38.9772,200.0
2008-04-10 10:40:00,61.56,61.62,61.56,61.62,4400.0,39.0534,39.0914,39.0534,39.0914,4400.0
2008-04-10 10:50:00,61.65,61.73,61.59,61.73,2900.0,39.1104,39.1612,39.0724,39.1612,2900.0
2008-04-10 11:00:00,61.62,61.71,61.62,61.71,1600.0,39.0914,39.1485,39.0914,39.1485,1600.0
2008-04-10 11:10:00,61.7,61.8,61.69,61.8,4000.0,39.1422,39.2056,39.1358,39.2056,4000.0
2008-04-10 11:20:00,61.84,61.87,61.83,61.83,5500.0,39.231,39.25,39.2246,39.2246,5500.0
2008-04-10 11:30:00,61.77,61.89,61.75,61.84,1900.0,39.1866,39.2627,39.1739,39.231,1900.0
2008-04-10 11:40:00,61.88,61.95,61.88,61.95,1600.0,39.2564,39.3008,39.2564,39.3008,1600.0
2008-04-10 11:50:00,61.91,61.94,61.9,61.94,800.0,39.2754,39.2944,39.269,39.2944,800.0
2008-04-10 12:00:00,61.97,61.97,61.84,61.85,2100.0,39.3135,39.3135,39.231,39.2373,2100.0
2008-04-10 12:10:00,61.88,61.88,61.88,61.88,200.0,39.2564,39.2564,39.2564,39.2564,200.0
2008-04-10 12:20:00,61.88,61.88,61.88,61.88,0.0,39.2564,39.2564,39.2564,39.2564,0.0
2008-04-10 12:30:00,61.83,61.87,61.83,61.86,1500.0,39.2246,39.25,39.2246,39.2437,1500.0
2008-04-10 12:40:00,61.9,61.94,61.89,61.94,2300.0,39.269,39.2944,39.2627,39.2944,2300.0
2008-04-10 12:50:00,61.75,61.75,61.74,61.74,200.0,39.1739,39.1739,39.1675,39.1675,200.0
2008-04-10 13:00:00,61.74,61.83,61.74,61.79,2400.0,39.1675,39.2246,39.1675,39.1993,2400.0
2008-04-10 13:10:00,61.76,61.79,61.76,61.79,300.0,39.1802,39.1993,39.1802,39.1993,300.0
2008-04-10 13:20:00,61.75,61.82,61.75,61.82,6500.0,39.1739,39.2183,39.1739,39.2183,6500.0
2008-04-10 13:30:00,61.84,61.92,61.8,61.92,10900.0,39.231,39.2817,39.2056,39.2817,10900.0
2008-04-10 13:40:00,61.86,61.93,61.85,61.9,4600.0,39.2437,39.2881,39.2373,39.269,4600.0
2008-04-10 13:50:00,61.89,61.97,61.83,61.83,3100.0,39.2627,39.3135,39.2246,39.2246,3100.0
2008-04-10 14:00:00,61.77,61.79,61.74,61.79,1100.0,39.1866,39.1993,39.1675,39.1993,1100.0
2008-04-10 14:10:00,61.71,61.78,61.71,61.78,2900.0,39.1485,39.1929,39.1485,39.1929,2900.0
2008-04-10 14:20:00,61.76,61.76,61.69,61.69,1500.0,39.1802,39.1802,39.1358,39.1358,1500.0
2008-04-10 14:30:00,61.66,61.72,61.63,61.72,1200.0,39.1168,39.1549,39.0978,39.1549,1200.0
2008-04-10 14:40:00,61.72,61.77,61.71,61.73,2300.0,39.1549,39.1866,39.1485,39.1612,2300.0
2008-04-10 14:50:00,61.71,61.89,61.71,61.89,700.0,39.1485,39.2627,39.1485,39.2627,700.0
2008-04-10 15:00:00,61.9,61.9,61.84,61.88,1900.0,39.269,39.269,39.231,39.2564,1900.0
2008-04-10 15:10:00,61.79,61.79,61.74,61.77,10400.0,39.1993,39.1993,39.1675,39.1866,10400.0
2008-04-10 15:20:00,61.75,61.78,61.7,61.72,2900.0,39.1739,39.1929,39.1422,39.1549,2900.0
2008-04-10 15:30:00,61.68,61.68,61.58,61.58,4600.0,39.1295,39.1295,39.066,39.066,4600.0
2008-04-10 15:40:00,61.5,61.56,61.48,61.52,16800.0,39.0153,39.0534,39.0026,39.028,16800.0
2008-04-10 15:50:00,61.51,61.66,61.51,61.65,21000.0,39.0216,39.1168,39.0216,39.1104,21000.0
2008-04-11 09:30:00,61.2,61.85,60.75,60.86,14600.0,38.825,39.2373,38.5395,38.6093,14600.0
2008-04-11 09:40:00,60.85,60.93,60.78,60.93,3500.0,38.6029,38.6537,38.5585,38.6537,3500.0
2008-04-11 09:50:00,60.96,60.96,60.83,60.84,8300.0,38.6727,38.6727,38.5902,38.5966,8300.0
2008-04-11 10:00:00,60.85,60.89,60.78,60.8,3100.0,38.6029,38.6283,38.5585,38.5712,3100.0
2008-04-11 10:10:00,60.82,60.96,60.82,60.95,6600.0,38.5839,38.6727,38.5839,38.6664,6600.0
2008-04-11 10:20:00,61.01,61.05,60.9,60.9,2600.0,38.7044,38.7298,38.6347,38.6347,2600.0
2008-04-11 10:30:00,60.94,61.09,60.89,61.06,1700.0,38.66,38.7552,38.6283,38.7362,1700.0
2008-04-11 10:40:00,61.12,61.17,61.12,61.17,1900.0,38.7742,38.8059,38.7742,38.8059,1900.0
2008-04-11 10:50:00,61.11,61.11,61.05,61.05,2700.0,38.7679,38.7679,38.7298,38.7298,2700.0
2008-04-11 11:00:00,60.99,61.02,60.98,61.0,1700.0,38.6917,38.7108,38.6854,38.6981,1700.0
2008-04-11 11:10:00,61.05,61.05,60.9,60.98,2700.0,38.7298,38.7298,38.6347,38.6854,2700.0
2008-04-11 11:20:00,60.98,60.98,60.92,60.95,4700.0,38.6854,38.6854,38.6473,38.6664,4700.0
2008-04-11 11:30:00,60.94,61.0,60.94,60.98,3400.0,38.66,38.6981,38.66,38.6854,3400.0
2008-04-11 11:40:00,61.01,61.02,61.01,61.02,2400.0,38.7044,38.7108,38.7044,38.7108,2400.0
2008-04-11 11:50:00,60.98,61.0,60.98,61.0,700.0,38.6854,38.6981,38.6854,38.6981,700.0
2008-04-11 12:00:00,61.01,61.02,60.94,61.02,10800.0,38.7044,38.7108,38.66,38.7108,10800.0
2008-04-11 12:10:00,60.92,60.94,60.92,60.93,2500.0,38.6473,38.66,38.6473,38.6537,2500.0
2008-04-11 12:20:00,60.94,60.94,60.72,60.72,6400.0,38.66,38.66,38.5205,38.5205,6400.0
2008-04-11 12:30:00,60.74,60.79,60.74,60.79,2000.0,38.5331,38.5649,38.5331,38.5649,2000.0
2008-04-11 12:40:00,60.74,60.8,60.74,60.8,1200.0,38.5331,38.5712,38.5331,38.5712,1200.0
2008-04-11 12:50:00,60.8,60.82,60.8,60.82,1600.0,38.5712,38.5839,38.5712,38.5839,1600.0
2008-04-11 13:00:00,60.77,60.79,60.77,60.79,4200.0,38.5522,38.5649,38.5522,38.5649,4200.0
2008-04-11 13:10:00,60.82,60.86,60.79,60.86,4100.0,38.5839,38.6093,38.5649,38.6093,4100.0
2008-04-11 13:20:00,60.81,60.81,60.72,60.72,4500.0,38.5776,38.5776,38.5205,38.5205,4500.0
2008-04-11 13:30:00,60.73,60.76,60.69,60.69,9900.0,38.5268,38.5458,38.5014,38.5014,9900.0
2008-04-11 13:40:00,60.65,60.71,60.65,60.71,5900.0,38.4761,38.5141,38.4761,38.5141,5900.0
2008-04-11 13:50:00,60.66,60.71,60.62,60.71,3500.0,38.4824,38.5141,38.457,38.5141,3500.0
2008-04-11 14:00:00,60.65,60.66,60.62,60.62,900.0,38.4761,38.4824,38.457,38.457,900.0
2008-04-11 14:10:00,60.58,60.6,60.5,60.55,1100.0,38.4316,38.4443,38.3809,38.4126,1100.0
2008-04-11 14:20:00,60.57,60.64,60.54,60.63,1900.0,38.4253,38.4697,38.4063,38.4634,1900.0
2008-04-11 14:30:00,60.62,60.62,60.54,60.54,4200.0,38.457,38.457,38.4063,38.4063,4200.0
2008-04-11 14:40:00,60.59,60.62,60.53,60.62,2900.0,38.438,38.457,38.3999,38.457,2900.0
2008-04-11 14:50:00,60.62,60.67,60.56,60.58,2900.0,38.457,38.4887,38.419,38.4316,2900.0
2008-04-11 15:00:00,60.59,60.59,60.49,60.49,3400.0,38.438,38.438,38.3745,38.3745,3400.0
2008-04-11 15:10:00,60.51,60.56,60.45,60.56,6700.0,38.3872,38.419,38.3492,38.419,6700.0
2008-04-11 15:20:00,60.49,60.6,60.49,60.57,2300.0,38.3745,38.4443,38.3745,38.4253,2300.0
2008-04-11 15:30:00,60.54,60.54,60.4,60.4,20300.0,38.4063,38.4063,38.3175,38.3175,20300.0
2008-04-11 15:40:00,60.41,60.41,60.3,60.3,4100.0,38.3238,38.3238,38.254,38.254,4100.0
2008-04-11 15:50:00,60.3,60.43,60.3,60.39,7600.0,38.254,38.3365,38.254,38.3111,7600.0
2008-04-14 09:30:00,60.41,60.41,60.27,60.33,12700.0,38.3238,38.3238,38.235,38.273,12700.0
2008-04-14 09:40:00,60.29,60.3,60.24,60.26,3400.0,38.2477,38.254,38.2159,38.2286,3400.0
2008-04-14 09:50:00,60.25,60.29,60.15,60.26,7300.0,38.2223,38.2477,38.1589,38.2286,7300.0
2008-04-14 10:00:00,60.26,60.3,60.14,60.15,19500.0,38.2286,38.254,38.1525,38.1589,19500.0
2008-04-14 10:10:00,60.16,60.16,60.13,60.15,21300.0,38.1652,38.1652,38.1462,38.1589,21300.0
2008-04-14 10:20:00,60.13,60.16,60.06,60.16,2700.0,38.1462,38.1652,38.1018,38.1652,2700.0
2008-04-14 10:30:00,60.13,60.22,60.13,60.2,2000.0,38.1462,38.2033,38.1462,38.1906,2000.0
2008-04-14 10:40:00,60.23,60.26,60.18,60.18,1800.0,38.2096,38.2286,38.1779,38.1779,1800.0
2008-04-14 10:50:00,60.19,60.25,60.13,60.25,1900.0,38.1842,38.2223,38.1462,38.2223,1900.0
2008-04-14 11:00:00,60.27,60.27,60.19,60.2,4900.0,38.235,38.235,38.1842,38.1906,4900.0
2008-04-14 11:10:00,60.19,60.23,60.12,60.12,3600.0,38.1842,38.2096,38.1398,38.1398,3600.0
2008-04-14 11:20:00,60.11,60.14,60.03,60.07,4300.0,38.1335,38.1525,38.0827,38.1081,4300.0
2008-04-14 11:30:00,60.09,60.09,59.98,60.04,4400.0,38.1208,38.1208,38.051,38.0891,4400.0
2008-04-14 11:40:00,60.05,60.11,60.05,60.11,3900.0,38.0954,38.1335,38.0954,38.1335,3900.0
2008-04-14 11:50:00,60.13,60.15,60.07,60.15,2400.0,38.1462,38.1589,38.1081,38.1589,2400.0
2008-04-14 12:00:00,60.15,60.15,60.12,60.14,1900.0,38.1589,38.1589,38.1398,38.1525,1900.0
2008-04-14 12:10:00,60.15,60.19,60.07,60.11,7200.0,38.1589,38.1842,38.1081,38.1335,7200.0
2008-04-14 12:20:00,60.11,60.28,60.1,60.28,13800.0,38.1335,38.2413,38.1271,38.2413,13800.0
2008-04-14 12:30:00,60.27,60.28,60.23,60.23,9100.0,38.235,38.2413,38.2096,38.2096,9100.0
2008-04-14 12:40:00,60.24,60.31,60.23,60.3,3100.0,38.2159,38.2604,38.2096,38.254,3100.0
2008-04-14 12:50:00,60.36,60.39,60.34,60.37,3000.0,38.2921,38.3111,38.2794,38.2984,3000.0
2008-04-14 13:00:00,60.35,60.35,60.29,60.32,1800.0,38.2857,38.2857,38.2477,38.2667,1800.0
2008-04-14 13:10:00,60.37,60.39,60.28,60.28,5800.0,38.2984,38.3111,38.2413,38.2413,5800.0
2008-04-14 13:20:00,60.25,60.31,60.21,60.25,5400.0,38.2223,38.2604,38.1969,38.2223,5400.0
2008-04-14 13:30:00,60.23,60.28,60.23,60.24,2100.0,38.2096,38.2413,38.2096,38.2159,2100.0
2008-04-14 13:40:00,60.24,60.25,60.16,60.16,13300.0,38.2159,38.2223,38.1652,38.1652,13300.0
2008-04-14 13:50:00,60.19,60.19,60.14,60.18,2200.0,38.1842,38.1842,38.1525,38.1779,2200.0
2008-04-14 14:00:00,60.16,60.18,60.12,60.12,1200.0,38.1652,38.1779,38.1398,38.1398,1200.0
2008-04-14 14:10:00,60.1,60.17,60.09,60.09,2300.0,38.1271,38.1715,38.1208,38.1208,2300.0
2008-04-14 14:20:00,60.1,60.18,60.1,60.12,1500.0,38.1271,38.1779,38.1271,38.1398,1500.0
2008-04-14 14:30:00,60.11,60.21,60.11,60.21,4100.0,38.1335,38.1969,38.1335,38.1969,4100.0
2008-04-14 14:40:00,60.18,60.18,60.17,60.18,500.0,38.1779,38.1779,38.1715,38.1779,500.0
2008-04-14 14:50:00,60.14,60.15,60.05,60.06,6100.0,38.1525,38.1589,38.0954,38.1018,6100.0
2008-04-14 15:00:00,60.07,60.1,60.0,60.0,2500.0,38.1081,38.1271,38.0637,38.0637,2500.0
2008-04-14 15:10:00,60.04,60.08,60.03,60.06,19200.0,38.0891,38.1144,38.0827,38.1018,19200.0
2008-04-14 15:20:00,60.04,60.08,60.01,60.03,5700.0,38.0891,38.1144,38.07,38.0827,5700.0
2008-04-14 15:30:00,59.96,60.06,59.96,60.0,3100.0,38.0383,38.1018,38.0383,38.0637,3100.0
2008-04-14 15:40:00,60.05,60.18,60.04,60.11,4000.0,38.0954,38.1779,38.0891,38.1335,4000.0
2008-04-14 15:50:00,60.13,60.13,60.08,60.13,7100.0,38.1462,38.1462,38.1144,38.1462,7100.0
2008-04-15 09:30:00,60.5,60.55,60.37,60.37,8000.0,38.3809,38.4126,38.2984,38.2984,8000.0
2008-04-15 09:40:00,60.37,60.45,60.33,60.4,2900.0,38.2984,38.3492,38.273,38.3175,2900.0
2008-04-15 09:50:00,60.34,60.36,60.33,60.33,3300.0,38.2794,38.2921,38.273,38.273,3300.0
2008-04-15 10:00:00,60.36,60.36,60.34,60.34,200.0,38.2921,38.2921,38.2794,38.2794,200.0
2008-04-15 10:10:00,60.21,60.21,60.21,60.21,100.0,38.1969,38.1969,38.1969,38.1969,100.0
2008-04-15 10:20:00,60.19,60.22,60.12,60.14,2000.0,38.1842,38.2033,38.1398,38.1525,2000.0
2008-04-15 10:30:00,60.16,60.18,60.16,60.18,400.0,38.1652,38.1779,38.1652,38.1779,400.0
2008-04-15 10:40:00,60.17,60.25,60.17,60.24,2100.0,38.1715,38.2223,38.1715,38.2159,2100.0
2008-04-15 10:50:00,60.27,60.27,60.15,60.15,18300.0,38.235,38.235,38.1589,38.1589,18300.0
2008-04-15 11:00:00,60.15,60.15,60.13,60.13,600.0,38.1589,38.1589,38.1462,38.1462,600.0
2008-04-15 11:10:00,60.16,60.16,60.0,60.04,3600.0,38.1652,38.1652,38.0637,38.0891,3600.0
2008-04-15 11:20:00,60.0,60.07,60.0,60.01,1800.0,38.0637,38.1081,38.0637,38.07,1800.0
2008-04-15 11:30:00,60.01,60.01,60.01,60.01,1900.0,38.07,38.07,38.07,38.07,1900.0
2008-04-15 11:40:00,59.96,60.11,59.96,60.11,5600.0,38.0383,38.1335,38.0383,38.1335,5600.0
2008-04-15 11:50:00,60.12,60.12,60.06,60.06,3500.0,38.1398,38.1398,38.1018,38.1018,3500.0
2008-04-15 12:00:00,60.08,60.08,60.04,60.04,2500.0,38.1144,38.1144,38.0891,38.0891,2500.0
2008-04-15 12:10:00,60.06,60.09,60.06,60.07,1000.0,38.1018,38.1208,38.1018,38.1081,1000.0
2008-04-15 12:20:00,60.08,60.08,60.08,60.08,100.0,38.1144,38.1144,38.1144,38.1144,100.0
2008-04-15 12:30:00,60.13,60.18,60.13,60.18,800.0,38.1462,38.1779,38.1462,38.1779,800.0
2008-04-15 12:40:00,60.13,60.18,60.1,60.1,3200.0,38.1462,38.1779,38.1271,38.1271,3200.0
2008-04-15 12:50:00,60.14,60.16,60.13,60.15,2200.0,38.1525,38.1652,38.1462,38.1589,2200.0
2008-04-15 13:00:00,60.14,60.17,60.12,60.12,2200.0,38.1525,38.1715,38.1398,38.1398,2200.0
2008-04-15 13:10:00,60.09,60.15,60.09,60.15,700.0,38.1208,38.1589,38.1208,38.1589,700.0
2008-04-15 13:20:00,60.23,60.24,60.16,60.2,7400.0,38.2096,38.2159,38.1652,38.1906,7400.0
2008-04-15 13:30:00,60.18,60.2,60.17,60.18,1000.0,38.1779,38.1906,38.1715,38.1779,1000.0
2008-04-15 13:40:00,60.13,60.31,60.13,60.29,2500.0,38.1462,38.2604,38.1462,38.2477,2500.0
2008-04-15 13:50:00,60.34,60.39,60.31,60.36,4300.0,38.2794,38.3111,38.2604,38.2921,4300.0
2008-04-15 14:00:00,60.38,60.38,60.33,60.35,5600.0,38.3048,38.3048,38.273,38.2857,5600.0
2008-04-15 14:10:00,60.31,60.37,60.28,60.28,3400.0,38.2604,38.2984,38.2413,38.2413,3400.0
2008-04-15 14:20:00,60.29,60.31,60.23,60.28,2000.0,38.2477,38.2604,38.2096,38.2413,2000.0
2008-04-15 14:30:00,60.33,60.35,60.31,60.35,400.0,38.273,38.2857,38.2604,38.2857,400.0
2008-04-15 14:40:00,60.34,60.34,60.26,60.28,6700.0,38.2794,38.2794,38.2286,38.2413,6700.0
2008-04-15 14:50:00,60.21,60.21,60.15,60.17,5000.0,38.1969,38.1969,38.1589,38.1715,5000.0
2008-04-15 15:00:00,60.16,60.21,60.14,60.14,8600.0,38.1652,38.1969,38.1525,38.1525,8600.0
2008-04-15 15:10:00,60.16,60.23,60.16,60.21,16400.0,38.1652,38.2096,38.1652,38.1969,16400.0
2008-04-15 15:20:00,60.24,60.3,60.22,60.3,9100.0,38.2159,38.254,38.2033,38.254,9100.0
2008-04-15 15:30:00,60.33,60.37,60.28,60.28,10200.0,38.273,38.2984,38.2413,38.2413,10200.0
2008-04-15 15:40:00,60.22,60.28,60.22,60.23,4200.0,38.2033,38.2413,38.2033,38.2096,4200.0
2008-04-15 15:50:00,60.17,60.44,60.17,60.44,5200.0,38.1715,38.3428,38.1715,38.3428,5200.0
2008-04-16 09:30:00,60.99,61.01,60.96,60.96,10300.0,38.6917,38.7044,38.6727,38.6727,10300.0
2008-04-16 09:40:00,60.94,61.08,60.94,61.08,2700.0,38.66,38.7488,38.66,38.7488,2700.0
2008-04-16 09:50:00,61.11,61.11,61.02,61.05,9300.0,38.7679,38.7679,38.7108,38.7298,9300.0
2008-04-16 10:00:00,61.05,61.05,60.95,60.95,3400.0,38.7298,38.7298,38.6664,38.6664,3400.0
2008-04-16 10:10:00,60.95,61.04,60.91,61.04,3900.0,38.6664,38.7235,38.641,38.7235,3900.0
2008-04-16 10:20:00,61.06,61.21,61.06,61.18,3600.0,38.7362,38.8313,38.7362,38.8123,3600.0
2008-04-16 10:30:00,61.23,61.28,61.22,61.23,3200.0,38.844,38.8757,38.8377,38.844,3200.0
2008-04-16 10:40:00,61.18,61.23,61.18,61.21,600.0,38.8123,38.844,38.8123,38.8313,600.0
2008-04-16 10:50:00,61.25,61.31,61.25,61.31,600.0,38.8567,38.8948,38.8567,38.8948,600.0
2008-04-16 11:00:00,61.28,61.3,61.18,61.2,1200.0,38.8757,38.8884,38.8123,38.825,1200.0
2008-04-16 11:10:00,61.18,61.21,61.18,61.19,900.0,38.8123,38.8313,38.8123,38.8186,900.0
2008-04-16 11:20:00,61.19,61.2,61.18,61.19,1200.0,38.8186,38.825,38.8123,38.8186,1200.0
2008-04-16 11:30:00,61.16,61.19,61.16,61.19,500.0,38.7996,38.8186,38.7996,38.8186,500.0
2008-04-16 11:40:00,61.22,61.22,61.13,61.13,1700.0,38.8377,38.8377,38.7806,38.7806,1700.0
2008-04-16 11:50:00,61.09,61.1,61.09,61.1,4200.0,38.7552,38.7615,38.7552,38.7615,4200.0
2008-04-16 12:00:00,61.1,61.14,61.09,61.1,700.0,38.7615,38.7869,38.7552,38.7615,700.0
2008-04-16 12:10:00,61.17,61.2,61.17,61.2,2400.0,38.8059,38.825,38.8059,38.825,2400.0
2008-04-16 12:20:00,61.26,61.28,61.26,61.28,300.0,38.863,38.8757,38.863,38.8757,300.0
2008-04-16 12:30:00,61.24,61.24,61.24,61.24,100.0,38.8503,38.8503,38.8503,38.8503,100.0
2008-04-16 12:40:00,61.23,61.24,61.21,61.24,2300.0,38.844,38.8503,38.8313,38.8503,2300.0
2008-04-16 12:50:00,61.27,61.27,61.27,61.27,2200.0,38.8694,38.8694,38.8694,38.8694,2200.0
2008-04-16 13:00:00,61.21,61.22,61.21,61.21,1700.0,38.8313,38.8377,38.8313,38.8313,1700.0
2008-04-16 13:10:00,61.26,61.26,61.22,61.23,9300.0,38.863,38.863,38.8377,38.844,9300.0
2008-04-16 13:20:00,61.27,61.27,61.21,61.25,4000.0,38.8694,38.8694,38.8313,38.8567,4000.0
2008-04-16 13:30:00,61.27,61.27,61.17,61.23,25700.0,38.8694,38.8694,38.8059,38.844,25700.0
2008-04-16 13:40:00,61.17,61.22,61.17,61.2,5400.0,38.8059,38.8377,38.8059,38.825,5400.0
2008-04-16 13:50:00,61.23,61.24,61.2,61.24,2000.0,38.844,38.8503,38.825,38.8503,2000.0
2008-04-16 14:00:00,61.18,61.19,61.12,61.19,2500.0,38.8123,38.8186,38.7742,38.8186,2500.0
2008-04-16 14:10:00,61.07,61.15,61.07,61.15,14200.0,38.7425,38.7932,38.7425,38.7932,14200.0
2008-04-16 14:20:00,61.13,61.18,61.11,61.17,4000.0,38.7806,38.8123,38.7679,38.8059,4000.0
2008-04-16 14:30:00,61.18,61.22,61.17,61.17,8000.0,38.8123,38.8377,38.8059,38.8059,8000.0
2008-04-16 14:40:00,61.24,61.24,61.21,61.22,3100.0,38.8503,38.8503,38.8313,38.8377,3100.0
2008-04-16 14:50:00,61.24,61.37,61.24,61.32,4400.0,38.8503,38.9328,38.8503,38.9011,4400.0
2008-04-16 15:00:00,61.32,61.37,61.32,61.33,3600.0,38.9011,38.9328,38.9011,38.9074,3600.0
2008-04-16 15:10:00,61.35,61.48,61.35,61.48,2000.0,38.9201,39.0026,38.9201,39.0026,2000.0
2008-04-16 15:20:00,61.42,61.5,61.42,61.5,4100.0,38.9645,39.0153,38.9645,39.0153,4100.0
2008-04-16 15:30:00,61.45,61.57,61.44,61.57,1500.0,38.9836,39.0597,38.9772,39.0597,1500.0
2008-04-16 15:40:00,61.6,61.69,61.57,61.67,9300.0,39.0787,39.1358,39.0597,39.1231,9300.0
2008-04-16 15:50:00,61.71,61.76,61.66,61.66,7000.0,39.1485,39.1802,39.1168,39.1168,7000.0
2008-04-17 09:30:00,61.84,61.84,61.45,61.51,10300.0,39.231,39.231,38.9836,39.0216,10300.0
2008-04-17 09:40:00,61.51,61.61,61.51,61.58,6000.0,39.0216,39.0851,39.0216,39.066,6000.0
2008-04-17 09:50:00,61.53,61.58,61.53,61.58,3000.0,39.0343,39.066,39.0343,39.066,3000.0
2008-04-17 10:00:00,61.55,61.55,61.42,61.46,14300.0,39.047,39.047,38.9645,38.9899,14300.0
2008-04-17 10:10:00,61.5,61.72,61.5,61.71,4400.0,39.0153,39.1549,39.0153,39.1485,4400.0
2008-04-17 10:20:00,61.75,61.78,61.74,61.77,3900.0,39.1739,39.1929,39.1675,39.1866,3900.0
2008-04-17 10:30:00,61.76,61.86,61.71,61.86,8600.0,39.1802,39.2437,39.1485,39.2437,8600.0
2008-04-17 10:40:00,61.81,61.81,61.78,61.79,1700.0,39.2119,39.2119,39.1929,39.1993,1700.0
2008-04-17 10:50:00,61.82,61.82,61.67,61.77,6700.0,39.2183,39.2183,39.1231,39.1866,6700.0
2008-04-17 11:00:00,61.72,61.72,61.69,61.7,1300.0,39.1549,39.1549,39.1358,39.1422,1300.0
2008-04-17 11:10:00,61.69,61.69,61.63,61.63,400.0,39.1358,39.1358,39.0978,39.0978,400.0
2008-04-17 11:20:00,61.69,61.69,61.55,61.55,6400.0,39.1358,39.1358,39.047,39.047,6400.0
2008-04-17 11:30:00,61.55,61.59,61.53,61.57,2200.0,39.047,39.0724,39.0343,39.0597,2200.0
2008-04-17 11:40:00,61.57,61.57,61.5,61.56,17400.0,39.0597,39.0597,39.0153,39.0534,17400.0
2008-04-17 11:50:00,61.53,61.55,61.46,61.48,2500.0,39.0343,39.047,38.9899,39.0026,2500.0
2008-04-17 12:00:00,61.55,61.55,61.55,61.55,500.0,39.047,39.047,39.047,39.047,500.0
2008-04-17 12:10:00,61.61,61.63,61.57,61.58,7500.0,39.0851,39.0978,39.0597,39.066,7500.0
2008-04-17 12:20:00,61.58,61.59,61.52,61.53,12200.0,39.066,39.0724,39.028,39.0343,12200.0
2008-04-17 12:30:00,61.5,61.57,61.5,61.55,5200.0,39.0153,39.0597,39.0153,39.047,5200.0
2008-04-17 12:40:00,61.6,61.6,61.54,61.57,3000.0,39.0787,39.0787,39.0407,39.0597,3000.0
2008-04-17 12:50:00,61.62,61.65,61.62,61.65,200.0,39.0914,39.1104,39.0914,39.1104,200.0
2008-04-17 13:00:00,61.67,61.7,61.67,61.7,1400.0,39.1231,39.1422,39.1231,39.1422,1400.0
2008-04-17 13:10:00,61.76,61.77,61.73,61.73,1200.0,39.1802,39.1866,39.1612,39.1612,1200.0
2008-04-17 13:20:00,61.72,61.83,61.72,61.83,1100.0,39.1549,39.2246,39.1549,39.2246,1100.0
2008-04-17 13:30:00,61.8,61.89,61.8,61.89,1100.0,39.2056,39.2627,39.2056,39.2627,1100.0
2008-04-17 13:40:00,61.87,61.87,61.81,61.86,10800.0,39.25,39.25,39.2119,39.2437,10800.0
2008-04-17 13:50:00,61.87,61.89,61.79,61.8,14100.0,39.25,39.2627,39.1993,39.2056,14100.0
2008-04-17 14:00:00,61.78,61.8,61.75,61.8,2000.0,39.1929,39.2056,39.1739,39.2056,2000.0
2008-04-17 14:10:00,61.71,61.74,61.71,61.74,1600.0,39.1485,39.1675,39.1485,39.1675,1600.0
2008-04-17 14:20:00,61.73,61.79,61.7,61.76,6700.0,39.1612,39.1993,39.1422,39.1802,6700.0
2008-04-17 14:30:00,61.76,61.77,61.74,61.74,400.0,39.1802,39.1866,39.1675,39.1675,400.0
2008-04-17 14:40:00,61.86,61.86,61.79,61.84,12300.0,39.2437,39.2437,39.1993,39.231,12300.0
2008-04-17 14:50:00,61.75,61.76,61.75,61.76,2700.0,39.1739,39.1802,39.1739,39.1802,2700.0
2008-04-17 15:00:00,61.74,61.86,61.73,61.86,5300.0,39.1675,39.2437,39.1612,39.2437,5300.0
2008-04-17 15:10:00,61.86,61.9,61.82,61.9,6500.0,39.2437,39.269,39.2183,39.269,6500.0
2008-04-17 15:20:00,61.86,61.86,61.79,61.81,7800.0,39.2437,39.2437,39.1993,39.2119,7800.0
2008-04-17 15:30:00,61.82,61.97,61.82,61.96,8000.0,39.2183,39.3135,39.2183,39.3071,8000.0
2008-04-17 15:40:00,61.96,61.96,61.87,61.88,3700.0,39.3071,39.3071,39.25,39.2564,3700.0
2008-04-17 15:50:00,61.94,61.96,61.86,61.87,4100.0,39.2944,39.3071,39.2437,39.25,4100.0
2008-04-18 09:30:00,63.77,63.77,62.78,62.78,14700.0,40.4554,40.4554,39.8273,39.8273,14700.0
2008-04-18 09:40:00,62.78,62.79,62.66,62.66,1300.0,39.8273,39.8337,39.7512,39.7512,1300.0
2008-04-18 09:50:00,62.69,62.69,62.65,62.67,4000.0,39.7702,39.7702,39.7448,39.7575,4000.0
2008-04-18 10:00:00,62.64,62.66,62.64,62.64,1400.0,39.7385,39.7512,39.7385,39.7385,1400.0
2008-04-18 10:10:00,62.59,62.62,62.55,62.59,4700.0,39.7068,39.7258,39.6814,39.7068,4700.0
2008-04-18 10:20:00,62.56,62.64,62.53,62.58,10900.0,39.6877,39.7385,39.6687,39.7004,10900.0
2008-04-18 10:30:00,62.58,62.69,62.58,62.69,7400.0,39.7004,39.7702,39.7004,39.7702,7400.0
2008-04-18 10:40:00,62.68,62.77,62.68,62.77,1900.0,39.7639,39.821,39.7639,39.821,1900.0
2008-04-18 10:50:00,62.75,62.75,62.65,62.7,1000.0,39.8083,39.8083,39.7448,39.7766,1000.0
2008-04-18 11:00:00,62.74,62.79,62.67,62.74,3800.0,39.8019,39.8337,39.7575,39.8019,3800.0
2008-04-18 11:10:00,62.67,62.67,62.61,62.63,1400.0,39.7575,39.7575,39.7195,39.7322,1400.0
2008-04-18 11:20:00,62.63,62.7,62.61,62.67,4900.0,39.7322,39.7766,39.7195,39.7575,4900.0
2008-04-18 11:30:00,62.74,62.75,62.74,62.74,300.0,39.8019,39.8083,39.8019,39.8019,300.0
2008-04-18 11:40:00,62.68,62.81,62.65,62.81,3200.0,39.7639,39.8463,39.7448,39.8463,3200.0
2008-04-18 11:50:00,62.77,62.87,62.73,62.86,4500.0,39.821,39.8844,39.7956,39.8781,4500.0
2008-04-18 12:00:00,62.82,62.85,62.8,62.8,1000.0,39.8527,39.8717,39.84,39.84,1000.0
2008-04-18 12:10:00,62.77,62.88,62.77,62.88,1200.0,39.821,39.8908,39.821,39.8908,1200.0
2008-04-18 12:20:00,62.82,62.88,62.82,62.88,1000.0,39.8527,39.8908,39.8527,39.8908,1000.0
2008-04-18 12:30:00,62.9,62.93,62.89,62.89,1500.0,39.9034,39.9225,39.8971,39.8971,1500.0
2008-04-18 12:40:00,62.9,62.93,62.88,62.92,2700.0,39.9034,39.9225,39.8908,39.9161,2700.0
2008-04-18 12:50:00,62.89,62.89,62.86,62.86,600.0,39.8971,39.8971,39.8781,39.8781,600.0
2008-04-18 13:00:00,62.85,62.89,62.84,62.88,5500.0,39.8717,39.8971,39.8654,39.8908,5500.0
2008-04-18 13:10:00,62.93,62.95,62.91,62.92,1900.0,39.9225,39.9352,39.9098,39.9161,1900.0
2008-04-18 13:20:00,62.93,63.0,62.93,62.99,12600.0,39.9225,39.9669,39.9225,39.9605,12600.0
2008-04-18 13:30:00,62.97,62.97,62.86,62.86,5600.0,39.9478,39.9478,39.8781,39.8781,5600.0
2008-04-18 13:40:00,62.89,62.9,62.85,62.9,7900.0,39.8971,39.9034,39.8717,39.9034,7900.0
2008-04-18 13:50:00,62.85,62.89,62.8,62.89,6900.0,39.8717,39.8971,39.84,39.8971,6900.0
2008-04-18 14:00:00,62.87,62.87,62.78,62.78,2900.0,39.8844,39.8844,39.8273,39.8273,2900.0
2008-04-18 14:10:00,62.75,62.81,62.75,62.81,6600.0,39.8083,39.8463,39.8083,39.8463,6600.0
2008-04-18 14:20:00,62.82,62.83,62.67,62.71,4700.0,39.8527,39.859,39.7575,39.7829,4700.0
2008-04-18 14:30:00,62.72,62.73,62.71,62.73,4500.0,39.7892,39.7956,39.7829,39.7956,4500.0
2008-04-18 14:40:00,62.77,62.8,62.77,62.78,2000.0,39.821,39.84,39.821,39.8273,2000.0
2008-04-18 14:50:00,62.8,62.8,62.71,62.75,3800.0,39.84,39.84,39.7829,39.8083,3800.0
2008-04-18 15:00:00,62.72,62.72,62.61,62.61,400.0,39.7892,39.7892,39.7195,39.7195,400.0
2008-04-18 15:10:00,62.68,62.7,62.59,62.59,15500.0,39.7639,39.7766,39.7068,39.7068,15500.0
2008-04-18 15:20:00,62.59,62.59,62.46,62.47,3300.0,39.7068,39.7068,39.6243,39.6307,3300.0
2008-04-18 15:30:00,62.58,62.6,62.56,62.58,4800.0,39.7004,39.7131,39.6877,39.7004,4800.0
2008-04-18 15:40:00,62.61,62.61,62.53,62.53,3000.0,39.7195,39.7195,39.6687,39.6687,3000.0
2008-04-18 15:50:00,62.54,62.76,62.54,62.73,9000.0,39.6751,39.8146,39.6751,39.7956,9000.0
2008-04-21 09:30:00,62.4,62.45,62.39,62.42,12500.0,39.5862,39.618,39.5799,39.5989,12500.0
2008-04-21 09:40:00,62.33,62.41,62.33,62.39,1900.0,39.5418,39.5926,39.5418,39.5799,1900.0
2008-04-21 09:50:00,62.35,62.38,62.32,62.32,5600.0,39.5545,39.5736,39.5355,39.5355,5600.0
2008-04-21 10:00:00,62.32,62.33,62.23,62.24,5100.0,39.5355,39.5418,39.4784,39.4847,5100.0
2008-04-21 10:10:00,62.24,62.25,62.09,62.09,11800.0,39.4847,39.4911,39.3896,39.3896,11800.0
2008-04-21 10:20:00,62.12,62.12,62.05,62.06,1100.0,39.4086,39.4086,39.3642,39.3705,1100.0
2008-04-21 10:30:00,62.04,62.07,62.02,62.05,1900.0,39.3579,39.3769,39.3452,39.3642,1900.0
2008-04-21 10:40:00,62.08,62.09,62.06,62.08,1700.0,39.3832,39.3896,39.3705,39.3832,1700.0
2008-04-21 10:50:00,62.13,62.13,62.06,62.06,5100.0,39.415,39.415,39.3705,39.3705,5100.0
2008-04-21 11:00:00,62.06,62.09,62.0,62.09,9800.0,39.3705,39.3896,39.3325,39.3896,9800.0
2008-04-21 11:10:00,62.15,62.16,62.09,62.16,3800.0,39.4276,39.434,39.3896,39.434,3800.0
2008-04-21 11:20:00,62.16,62.18,62.16,62.17,500.0,39.434,39.4467,39.434,39.4403,500.0
2008-04-21 11:30:00,62.13,62.24,62.13,62.23,2700.0,39.415,39.4847,39.415,39.4784,2700.0
2008-04-21 11:40:00,62.2,62.22,62.2,62.22,500.0,39.4594,39.4721,39.4594,39.4721,500.0
2008-04-21 11:50:00,62.23,62.28,62.22,62.27,900.0,39.4784,39.5101,39.4721,39.5038,900.0
2008-04-21 12:00:00,62.25,62.26,62.21,62.26,800.0,39.4911,39.4974,39.4657,39.4974,800.0
2008-04-21 12:10:00,62.21,62.22,62.19,62.22,2800.0,39.4657,39.4721,39.453,39.4721,2800.0
2008-04-21 12:20:00,62.22,62.26,62.21,62.23,2100.0,39.4721,39.4974,39.4657,39.4784,2100.0
2008-04-21 12:30:00,62.21,62.22,62.21,62.21,5800.0,39.4657,39.4721,39.4657,39.4657,5800.0
2008-04-21 12:40:00,62.2,62.22,62.2,62.22,700.0,39.4594,39.4721,39.4594,39.4721,700.0
2008-04-21 12:50:00,62.19,62.23,62.19,62.22,800.0,39.453,39.4784,39.453,39.4721,800.0
2008-04-21 13:00:00,62.24,62.24,62.19,62.19,1600.0,39.4847,39.4847,39.453,39.453,1600.0
2008-04-21 13:10:00,62.3,62.31,62.26,62.31,1600.0,39.5228,39.5291,39.4974,39.5291,1600.0
2008-04-21 13:20:00,62.31,62.34,62.28,62.33,11000.0,39.5291,39.5482,39.5101,39.5418,11000.0
2008-04-21 13:30:00,62.31,62.31,62.23,62.23,1300.0,39.5291,39.5291,39.4784,39.4784,1300.0
2008-04-21 13:40:00,62.14,62.19,62.14,62.19,2300.0,39.4213,39.453,39.4213,39.453,2300.0
2008-04-21 13:50:00,62.16,62.16,62.16,62.16,100.0,39.434,39.434,39.434,39.434,100.0
2008-04-21 14:00:00,62.17,62.18,62.17,62.18,900.0,39.4403,39.4467,39.4403,39.4467,900.0
2008-04-21 14:10:00,62.17,62.2,62.14,62.2,900.0,39.4403,39.4594,39.4213,39.4594,900.0
2008-04-21 14:20:00,62.18,62.18,62.13,62.17,1600.0,39.4467,39.4467,39.415,39.4403,1600.0
2008-04-21 14:30:00,62.19,62.24,62.19,62.24,2100.0,39.453,39.4847,39.453,39.4847,2100.0
2008-04-21 14:40:00,62.21,62.25,62.19,62.22,7200.0,39.4657,39.4911,39.453,39.4721,7200.0
2008-04-21 14:50:00,62.24,62.25,62.21,62.24,2400.0,39.4847,39.4911,39.4657,39.4847,2400.0
2008-04-21 15:00:00,62.25,62.31,62.25,62.27,2300.0,39.4911,39.5291,39.4911,39.5038,2300.0
2008-04-21 15:10:00,62.29,62.33,62.25,62.33,3000.0,39.5165,39.5418,39.4911,39.5418,3000.0
2008-04-21 15:20:00,62.28,62.32,62.25,62.31,800.0,39.5101,39.5355,39.4911,39.5291,800.0
2008-04-21 15:30:00,62.25,62.34,62.25,62.34,10300.0,39.4911,39.5482,39.4911,39.5482,10300.0
2008-04-21 15:40:00,62.35,62.38,62.34,62.38,6500.0,39.5545,39.5736,39.5482,39.5736,6500.0
2008-04-21 15:50:00,62.4,62.4,62.31,62.34,8300.0,39.5862,39.5862,39.5291,39.5482,8300.0
2008-04-22 09:30:00,62.24,62.28,62.07,62.1,10300.0,39.4847,39.5101,39.3769,39.3959,10300.0
2008-04-22 09:40:00,62.09,62.11,61.94,61.94,5100.0,39.3896,39.4023,39.2944,39.2944,5100.0
2008-04-22 09:50:00,61.95,62.05,61.94,62.03,4600.0,39.3008,39.3642,39.2944,39.3515,4600.0
2008-04-22 10:00:00,62.02,62.17,62.02,62.15,7300.0,39.3452,39.4403,39.3452,39.4276,7300.0
2008-04-22 10:10:00,62.13,62.23,62.13,62.19,3200.0,39.415,39.4784,39.415,39.453,3200.0
2008-04-22 10:20:00,62.15,62.15,61.95,61.96,6700.0,39.4276,39.4276,39.3008,39.3071,6700.0
2008-04-22 10:30:00,61.97,61.99,61.89,61.91,4900.0,39.3135,39.3261,39.2627,39.2754,4900.0
2008-04-22 10:40:00,61.92,62.08,61.92,62.07,2600.0,39.2817,39.3832,39.2817,39.3769,2600.0
2008-04-22 10:50:00,62.09,62.15,62.08,62.11,3100.0,39.3896,39.4276,39.3832,39.4023,3100.0
2008-04-22 11:00:00,62.11,62.17,62.05,62.07,4300.0,39.4023,39.4403,39.3642,39.3769,4300.0
2008-04-22 11:10:00,62.09,62.15,62.09,62.15,1300.0,39.3896,39.4276,39.3896,39.4276,1300.0
2008-04-22 11:20:00,62.11,62.11,62.06,62.06,2300.0,39.4023,39.4023,39.3705,39.3705,2300.0
2008-04-22 11:30:00,62.05,62.09,62.05,62.08,3600.0,39.3642,39.3896,39.3642,39.3832,3600.0
2008-04-22 11:40:00,62.07,62.18,62.04,62.04,3000.0,39.3769,39.4467,39.3579,39.3579,3000.0
2008-04-22 11:50:00,62.01,62.01,61.94,61.94,1500.0,39.3388,39.3388,39.2944,39.2944,1500.0
2008-04-22 12:00:00,61.98,61.99,61.92,61.98,3100.0,39.3198,39.3261,39.2817,39.3198,3100.0
2008-04-22 12:10:00,61.97,61.98,61.97,61.98,500.0,39.3135,39.3198,39.3135,39.3198,500.0
2008-04-22 12:20:00,62.0,62.0,61.91,61.91,500.0,39.3325,39.3325,39.2754,39.2754,500.0
2008-04-22 12:30:00,61.88,61.88,61.88,61.88,400.0,39.2564,39.2564,39.2564,39.2564,400.0
2008-04-22 12:40:00,61.91,61.91,61.76,61.76,1900.0,39.2754,39.2754,39.1802,39.1802,1900.0
2008-04-22 12:50:00,61.83,61.86,61.78,61.8,1300.0,39.2246,39.2437,39.1929,39.2056,1300.0
2008-04-22 13:00:00,61.83,61.88,61.82,61.87,3100.0,39.2246,39.2564,39.2183,39.25,3100.0
2008-04-22 13:10:00,61.84,61.84,61.84,61.84,100.0,39.231,39.231,39.231,39.231,100.0
2008-04-22 13:20:00,61.88,61.91,61.86,61.91,3300.0,39.2564,39.2754,39.2437,39.2754,3300.0
2008-04-22 13:30:00,61.88,61.93,61.82,61.9,9800.0,39.2564,39.2881,39.2183,39.269,9800.0
2008-04-22 13:40:00,61.89,61.94,61.89,61.91,700.0,39.2627,39.2944,39.2627,39.2754,700.0
2008-04-22 13:50:00,61.92,61.99,61.92,61.96,1300.0,39.2817,39.3261,39.2817,39.3071,1300.0
2008-04-22 14:00:00,61.9,61.91,61.9,61.91,1900.0,39.269,39.2754,39.269,39.2754,1900.0
2008-04-22 14:10:00,61.87,61.91,61.83,61.83,2000.0,39.25,39.2754,39.2246,39.2246,2000.0
2008-04-22 14:20:00,61.86,61.97,61.86,61.95,900.0,39.2437,39.3135,39.2437,39.3008,900.0
2008-04-22 14:30:00,61.97,62.0,61.87,61.87,3600.0,39.3135,39.3325,39.25,39.25,3600.0
2008-04-22 14:40:00,61.81,61.84,61.79,61.82,15800.0,39.2119,39.231,39.1993,39.2183,15800.0
2008-04-22 14:50:00,61.78,61.81,61.72,61.75,2200.0,39.1929,39.2119,39.1549,39.1739,2200.0
2008-04-22 15:00:00,61.81,61.93,61.81,61.87,7600.0,39.2119,39.2881,39.2119,39.25,7600.0
2008-04-22 15:10:00,61.9,61.93,61.86,61.89,4900.0,39.269,39.2881,39.2437,39.2627,4900.0
2008-04-22 15:20:00,61.92,61.94,61.85,61.91,1200.0,39.2817,39.2944,39.2373,39.2754,1200.0
2008-04-22 15:30:00,61.94,61.94,61.87,61.87,900.0,39.2944,39.2944,39.25,39.25,900.0
2008-04-22 15:40:00,61.87,62.01,61.85,62.0,57000.0,39.25,39.3388,39.2373,39.3325,57000.0
2008-04-22 15:50:00,62.0,62.04,61.94,62.01,119300.0,39.3325,39.3579,39.2944,39.3388,119300.0
2008-04-23 09:30:00,62.19,62.19,62.0,62.0,7400.0,39.453,39.453,39.3325,39.3325,7400.0
2008-04-23 09:40:00,62.03,62.03,61.88,61.88,2500.0,39.3515,39.3515,39.2564,39.2564,2500.0
2008-04-23 09:50:00,61.95,61.96,61.9,61.92,3700.0,39.3008,39.3071,39.269,39.2817,3700.0
2008-04-23 10:00:00,61.91,61.91,61.91,61.91,400.0,39.2754,39.2754,39.2754,39.2754,400.0
2008-04-23 10:10:00,61.93,61.97,61.93,61.97,1300.0,39.2881,39.3135,39.2881,39.3135,1300.0
2008-04-23 10:20:00,61.97,62.01,61.97,61.99,4300.0,39.3135,39.3388,39.3135,39.3261,4300.0
2008-04-23 10:30:00,62.03,62.15,62.02,62.15,800.0,39.3515,39.4276,39.3452,39.4276,800.0
2008-04-23 10:40:00,62.24,62.27,62.16,62.23,3300.0,39.4847,39.5038,39.434,39.4784,3300.0
2008-04-23 10:50:00,62.23,62.35,62.22,62.35,1900.0,39.4784,39.5545,39.4721,39.5545,1900.0
2008-04-23 11:00:00,62.22,62.23,62.22,62.22,700.0,39.4721,39.4784,39.4721,39.4721,700.0
2008-04-23 11:10:00,62.24,62.24,62.17,62.18,2800.0,39.4847,39.4847,39.4403,39.4467,2800.0
2008-04-23 11:20:00,62.22,62.22,62.19,62.19,600.0,39.4721,39.4721,39.453,39.453,600.0
2008-04-23 11:30:00,62.16,62.2,62.14,62.17,3300.0,39.434,39.4594,39.4213,39.4403,3300.0
2008-04-23 11:40:00,62.18,62.25,62.18,62.24,600.0,39.4467,39.4911,39.4467,39.4847,600.0
2008-04-23 11:50:00,62.24,62.26,62.06,62.06,4800.0,39.4847,39.4974,39.3705,39.3705,4800.0
2008-04-23 12:00:00,62.08,62.08,62.03,62.06,1800.0,39.3832,39.3832,39.3515,39.3705,1800.0
2008-04-23 12:10:00,62.05,62.05,62.0,62.01,6600.0,39.3642,39.3642,39.3325,39.3388,6600.0
2008-04-23 12:20:00,61.93,61.93,61.81,61.85,4000.0,39.2881,39.2881,39.2119,39.2373,4000.0
2008-04-23 12:30:00,61.66,61.66,61.66,61.66,200.0,39.1168,39.1168,39.1168,39.1168,200.0
2008-04-23 12:40:00,61.73,61.73,61.71,61.71,800.0,39.1612,39.1612,39.1485,39.1485,800.0
2008-04-23 12:50:00,61.78,61.81,61.78,61.79,2900.0,39.1929,39.2119,39.1929,39.1993,2900.0
2008-04-23 13:00:00,61.72,61.75,61.71,61.74,2800.0,39.1549,39.1739,39.1485,39.1675,2800.0
2008-04-23 13:10:00,61.76,61.82,61.76,61.78,1000.0,39.1802,39.2183,39.1802,39.1929,1000.0
2008-04-23 13:20:00,61.8,61.83,61.8,61.83,600.0,39.2056,39.2246,39.2056,39.2246,600.0
2008-04-23 13:30:00,61.8,61.87,61.8,61.83,16500.0,39.2056,39.25,39.2056,39.2246,16500.0
2008-04-23 13:40:00,61.82,61.85,61.76,61.85,5000.0,39.2183,39.2373,39.1802,39.2373,5000.0
2008-04-23 13:50:00,61.87,61.89,61.79,61.81,900.0,39.25,39.2627,39.1993,39.2119,900.0
2008-04-23 14:00:00,61.8,61.8,61.8,61.8,600.0,39.2056,39.2056,39.2056,39.2056,600.0
2008-04-23 14:10:00,61.79,61.91,61.79,61.9,3600.0,39.1993,39.2754,39.1993,39.269,3600.0
2008-04-23 14:20:00,61.92,61.92,61.82,61.82,2200.0,39.2817,39.2817,39.2183,39.2183,2200.0
2008-04-23 14:30:00,61.89,61.9,61.82,61.82,2600.0,39.2627,39.269,39.2183,39.2183,2600.0
2008-04-23 14:40:00,61.8,61.85,61.79,61.8,10900.0,39.2056,39.2373,39.1993,39.2056,10900.0
2008-04-23 14:50:00,61.78,61.84,61.78,61.82,9300.0,39.1929,39.231,39.1929,39.2183,9300.0
2008-04-23 15:00:00,61.85,61.95,61.85,61.95,2200.0,39.2373,39.3008,39.2373,39.3008,2200.0
2008-04-23 15:10:00,62.0,62.01,62.0,62.0,1300.0,39.3325,39.3388,39.3325,39.3325,1300.0
2008-04-23 15:20:00,61.99,62.04,61.87,61.89,4700.0,39.3261,39.3579,39.25,39.2627,4700.0
2008-04-23 15:30:00,61.89,61.93,61.8,61.9,3100.0,39.2627,39.2881,39.2056,39.269,3100.0
2008-04-23 15:40:00,61.89,61.94,61.87,61.87,1500.0,39.2627,39.2944,39.25,39.25,1500.0
2008-04-23 15:50:00,61.87,61.96,61.87,61.95,3300.0,39.25,39.3071,39.25,39.3008,3300.0
2008-04-24 09:30:00,61.92,62.15,61.92,62.04,33100.0,39.2817,39.4276,39.2817,39.3579,33100.0
2008-04-24 09:40:00,61.97,62.0,61.93,61.93,2800.0,39.3135,39.3325,39.2881,39.2881,2800.0
2008-04-24 09:50:00,61.87,62.09,61.87,62.08,3500.0,39.25,39.3896,39.25,39.3832,3500.0
2008-04-24 10:00:00,62.02,62.02,61.77,61.77,15500.0,39.3452,39.3452,39.1866,39.1866,15500.0
2008-04-24 10:10:00,61.87,61.93,61.87,61.92,300.0,39.25,39.2881,39.25,39.2817,300.0
2008-04-24 10:20:00,61.82,61.87,61.8,61.84,7300.0,39.2183,39.25,39.2056,39.231,7300.0
2008-04-24 10:30:00,61.85,61.85,61.74,61.74,3200.0,39.2373,39.2373,39.1675,39.1675,3200.0
2008-04-24 10:40:00,61.78,61.83,61.78,61.78,1100.0,39.1929,39.2246,39.1929,39.1929,1100.0
2008-04-24 10:50:00,61.7,61.83,61.7,61.79,700.0,39.1422,39.2246,39.1422,39.1993,700.0
2008-04-24 11:00:00,61.83,61.83,61.82,61.82,600.0,39.2246,39.2246,39.2183,39.2183,600.0
2008-04-24 11:10:00,61.99,62.01,61.95,62.01,2900.0,39.3261,39.3388,39.3008,39.3388,2900.0
2008-04-24 11:20:00,62.05,62.1,61.99,62.1,6500.0,39.3642,39.3959,39.3261,39.3959,6500.0
2008-04-24 11:30:00,62.18,62.26,62.18,62.24,3600.0,39.4467,39.4974,39.4467,39.4847,3600.0
2008-04-24 11:40:00,62.25,62.4,62.25,62.39,1700.0,39.4911,39.5862,39.4911,39.5799,1700.0
2008-04-24 11:50:00,62.42,62.44,62.37,62.37,2900.0,39.5989,39.6116,39.5672,39.5672,2900.0
2008-04-24 12:00:00,62.34,62.55,62.34,62.55,3200.0,39.5482,39.6814,39.5482,39.6814,3200.0
2008-04-24 12:10:00,62.56,62.63,62.56,62.58,4200.0,39.6877,39.7322,39.6877,39.7004,4200.0
2008-04-24 12:20:00,62.6,62.61,62.54,62.61,600.0,39.7131,39.7195,39.6751,39.7195,600.0
2008-04-24 12:30:00,62.53,62.6,62.53,62.6,5000.0,39.6687,39.7131,39.6687,39.7131,5000.0
2008-04-24 12:40:00,62.74,62.74,62.66,62.66,4700.0,39.8019,39.8019,39.7512,39.7512,4700.0
2008-04-24 12:50:00,62.67,62.67,62.56,62.56,2400.0,39.7575,39.7575,39.6877,39.6877,2400.0
2008-04-24 13:00:00,62.64,62.77,62.6,62.69,7400.0,39.7385,39.821,39.7131,39.7702,7400.0
2008-04-24 13:10:00,62.67,62.71,62.59,62.61,2800.0,39.7575,39.7829,39.7068,39.7195,2800.0
2008-04-24 13:20:00,62.6,62.66,62.56,62.59,4000.0,39.7131,39.7512,39.6877,39.7068,4000.0
2008-04-24 13:30:00,62.6,62.67,62.47,62.47,11200.0,39.7131,39.7575,39.6307,39.6307,11200.0
2008-04-24 13:40:00,62.62,62.62,62.59,62.59,600.0,39.7258,39.7258,39.7068,39.7068,600.0
2008-04-24 13:50:00,62.62,62.66,62.62,62.65,2900.0,39.7258,39.7512,39.7258,39.7448,2900.0
2008-04-24 14:00:00,62.74,62.76,62.74,62.75,1300.0,39.8019,39.8146,39.8019,39.8083,1300.0
2008-04-24 14:10:00,62.81,62.89,62.76,62.89,2400.0,39.8463,39.8971,39.8146,39.8971,2400.0
2008-04-24 14:20:00,62.88,62.9,62.84,62.87,2800.0,39.8908,39.9034,39.8654,39.8844,2800.0
2008-04-24 14:30:00,62.89,62.93,62.89,62.89,600.0,39.8971,39.9225,39.8971,39.8971,600.0
2008-04-24 14:40:00,62.87,62.89,62.84,62.84,4200.0,39.8844,39.8971,39.8654,39.8654,4200.0
2008-04-24 14:50:00,62.82,62.82,62.78,62.81,700.0,39.8527,39.8527,39.8273,39.8463,700.0
2008-04-24 15:00:00,62.77,62.9,62.77,62.86,26300.0,39.821,39.9034,39.821,39.8781,26300.0
2008-04-24 15:10:00,62.83,62.84,62.67,62.67,6000.0,39.859,39.8654,39.7575,39.7575,6000.0
2008-04-24 15:20:00,62.71,62.78,62.66,62.76,5400.0,39.7829,39.8273,39.7512,39.8146,5400.0
2008-04-24 15:30:00,62.75,62.86,62.72,62.75,6500.0,39.8083,39.8781,39.7892,39.8083,6500.0
2008-04-24 15:40:00,62.77,62.77,62.53,62.55,8400.0,39.821,39.821,39.6687,39.6814,8400.0
2008-04-24 15:50:00,62.56,62.69,62.55,62.55,5800.0,39.6877,39.7702,39.6814,39.6814,5800.0
2008-04-25 09:30:00,62.96,62.99,62.83,62.95,15000.0,39.9415,39.9605,39.859,39.9352,15000.0
2008-04-25 09:40:00,62.95,62.99,62.8,62.8,6300.0,39.9352,39.9605,39.84,39.84,6300.0
2008-04-25 09:50:00,62.8,62.8,62.8,62.8,0.0,39.84,39.84,39.84,39.84,0.0
2008-04-25 10:00:00,62.72,62.72,62.57,62.61,3700.0,39.7892,39.7892,39.6941,39.7195,3700.0
2008-04-25 10:10:00,62.66,62.66,62.61,62.64,600.0,39.7512,39.7512,39.7195,39.7385,600.0
2008-04-25 10:20:00,62.73,62.8,62.72,62.76,3600.0,39.7956,39.84,39.7892,39.8146,3600.0
2008-04-25 10:30:00,62.78,62.78,62.55,62.55,7100.0,39.8273,39.8273,39.6814,39.6814,7100.0
2008-04-25 10:40:00,62.56,62.65,62.55,62.57,2700.0,39.6877,39.7448,39.6814,39.6941,2700.0
2008-04-25 10:50:00,62.63,62.7,62.56,62.66,4100.0,39.7322,39.7766,39.6877,39.7512,4100.0
2008-04-25 11:00:00,62.72,62.72,62.63,62.63,2000.0,39.7892,39.7892,39.7322,39.7322,2000.0
2008-04-25 11:10:00,62.68,62.69,62.35,62.35,7700.0,39.7639,39.7702,39.5545,39.5545,7700.0
2008-04-25 11:20:00,62.38,62.38,62.29,62.3,1100.0,39.5736,39.5736,39.5165,39.5228,1100.0
2008-04-25 11:30:00,62.38,62.42,62.36,62.39,2500.0,39.5736,39.5989,39.5609,39.5799,2500.0
2008-04-25 11:40:00,62.43,62.52,62.43,62.52,4000.0,39.6053,39.6624,39.6053,39.6624,4000.0
2008-04-25 11:50:00,62.53,62.54,62.5,62.54,3800.0,39.6687,39.6751,39.6497,39.6751,3800.0
2008-04-25 12:00:00,62.57,62.58,62.51,62.54,1800.0,39.6941,39.7004,39.656,39.6751,1800.0
2008-04-25 12:10:00,62.61,62.61,62.59,62.59,500.0,39.7195,39.7195,39.7068,39.7068,500.0
2008-04-25 12:20:00,62.59,62.59,62.59,62.59,1600.0,39.7068,39.7068,39.7068,39.7068,1600.0
2008-04-25 12:30:00,62.61,62.61,62.54,62.54,2500.0,39.7195,39.7195,39.6751,39.6751,2500.0
2008-04-25 12:40:00,62.57,62.61,62.57,62.6,1700.0,39.6941,39.7195,39.6941,39.7131,1700.0
2008-04-25 12:50:00,62.57,62.59,62.55,62.55,2000.0,39.6941,39.7068,39.6814,39.6814,2000.0
2008-04-25 13:00:00,62.56,62.62,62.56,62.61,1400.0,39.6877,39.7258,39.6877,39.7195,1400.0
2008-04-25 13:10:00,62.61,62.61,62.51,62.51,11300.0,39.7195,39.7195,39.656,39.656,11300.0
2008-04-25 13:20:00,62.54,62.61,62.53,62.56,15800.0,39.6751,39.7195,39.6687,39.6877,15800.0
2008-04-25 13:30:00,62.5,62.55,62.5,62.55,4800.0,39.6497,39.6814,39.6497,39.6814,4800.0
2008-04-25 13:40:00,62.58,62.6,62.55,62.56,1800.0,39.7004,39.7131,39.6814,39.6877,1800.0
2008-04-25 13:50:00,62.61,62.74,62.57,62.74,1100.0,39.7195,39.8019,39.6941,39.8019,1100.0
2008-04-25 14:00:00,62.75,62.78,62.75,62.78,1700.0,39.8083,39.8273,39.8083,39.8273,1700.0
2008-04-25 14:10:00,62.76,62.76,62.7,62.7,1400.0,39.8146,39.8146,39.7766,39.7766,1400.0
2008-04-25 14:20:00,62.77,62.79,62.73,62.78,3000.0,39.821,39.8337,39.7956,39.8273,3000.0
2008-04-25 14:30:00,62.81,62.81,62.73,62.76,3700.0,39.8463,39.8463,39.7956,39.8146,3700.0
2008-04-25 14:40:00,62.77,62.79,62.73,62.74,3500.0,39.821,39.8337,39.7956,39.8019,3500.0
2008-04-25 14:50:00,62.76,62.87,62.76,62.87,5300.0,39.8146,39.8844,39.8146,39.8844,5300.0
2008-04-25 15:00:00,62.84,62.99,62.84,62.99,2700.0,39.8654,39.9605,39.8654,39.9605,2700.0
2008-04-25 15:10:00,62.99,63.07,62.99,63.07,3600.0,39.9605,40.0113,39.9605,40.0113,3600.0
2008-04-25 15:20:00,63.08,63.13,63.08,63.08,5000.0,40.0176,40.0494,40.0176,40.0176,5000.0
2008-04-25 15:30:00,63.06,63.1,63.05,63.06,5000.0,40.0049,40.0303,39.9986,40.0049,5000.0
2008-04-25 15:40:00,63.01,63.03,62.97,63.03,4000.0,39.9732,39.9859,39.9478,39.9859,4000.0
2008-04-25 15:50:00,63.05,63.12,62.96,63.12,4800.0,39.9986,40.043,39.9415,40.043,4800.0
2008-04-28 09:30:00,63.18,63.21,63.05,63.05,19800.0,40.0811,40.1001,39.9986,39.9986,19800.0
2008-04-28 09:40:00,63.06,63.06,62.91,62.96,5200.0,40.0049,40.0049,39.9098,39.9415,5200.0
2008-04-28 09:50:00,62.95,62.99,62.93,62.98,3200.0,39.9352,39.9605,39.9225,39.9542,3200.0
2008-04-28 10:00:00,63.03,63.03,62.92,62.96,1300.0,39.9859,39.9859,39.9161,39.9415,1300.0
2008-04-28 10:10:00,63.14,63.15,63.08,63.09,3000.0,40.0557,40.062,40.0176,40.024,3000.0
2008-04-28 10:20:00,63.07,63.11,63.02,63.08,5900.0,40.0113,40.0367,39.9796,40.0176,5900.0
2008-04-28 10:30:00,63.09,63.18,63.09,63.15,3700.0,40.024,40.0811,40.024,40.062,3700.0
2008-04-28 10:40:00,63.08,63.12,63.08,63.11,700.0,40.0176,40.043,40.0176,40.0367,700.0
2008-04-28 10:50:00,63.05,63.12,63.05,63.07,1900.0,39.9986,40.043,39.9986,40.0113,1900.0
2008-04-28 11:00:00,63.1,63.13,63.1,63.11,1600.0,40.0303,40.0494,40.0303,40.0367,1600.0
2008-04-28 11:10:00,63.04,63.05,62.94,62.94,1200.0,39.9923,39.9986,39.9288,39.9288,1200.0
2008-04-28 11:20:00,62.95,62.99,62.95,62.95,2200.0,39.9352,39.9605,39.9352,39.9352,2200.0
2008-04-28 11:30:00,63.0,63.01,62.98,63.01,4100.0,39.9669,39.9732,39.9542,39.9732,4100.0
2008-04-28 11:40:00,63.04,63.04,63.01,63.01,600.0,39.9923,39.9923,39.9732,39.9732,600.0
2008-04-28 11:50:00,63.05,63.07,63.05,63.07,600.0,39.9986,40.0113,39.9986,40.0113,600.0
2008-04-28 12:00:00,63.01,63.07,63.01,63.07,1900.0,39.9732,40.0113,39.9732,40.0113,1900.0
2008-04-28 12:10:00,63.1,63.1,63.05,63.08,1100.0,40.0303,40.0303,39.9986,40.0176,1100.0
2008-04-28 12:20:00,63.09,63.14,63.09,63.14,1200.0,40.024,40.0557,40.024,40.0557,1200.0
2008-04-28 12:30:00,63.18,63.18,63.1,63.1,8200.0,40.0811,40.0811,40.0303,40.0303,8200.0
2008-04-28 12:40:00,63.09,63.13,63.09,63.1,2500.0,40.024,40.0494,40.024,40.0303,2500.0
2008-04-28 12:50:00,63.07,63.12,63.07,63.1,4900.0,40.0113,40.043,40.0113,40.0303,4900.0
2008-04-28 13:00:00,63.09,63.16,63.09,63.16,2000.0,40.024,40.0684,40.024,40.0684,2000.0
2008-04-28 13:10:00,63.16,63.16,63.11,63.12,1700.0,40.0684,40.0684,40.0367,40.043,1700.0
2008-04-28 13:20:00,63.12,63.14,63.09,63.11,2500.0,40.043,40.0557,40.024,40.0367,2500.0
2008-04-28 13:30:00,63.18,63.22,63.16,63.22,12000.0,40.0811,40.1064,40.0684,40.1064,12000.0
2008-04-28 13:40:00,63.17,63.2,63.15,63.19,5000.0,40.0747,40.0938,40.062,40.0874,5000.0
2008-04-28 13:50:00,63.2,63.22,63.18,63.22,1000.0,40.0938,40.1064,40.0811,40.1064,1000.0
2008-04-28 14:00:00,63.23,63.24,63.23,63.23,4800.0,40.1128,40.1191,40.1128,40.1128,4800.0
2008-04-28 14:10:00,63.26,63.26,63.18,63.18,6100.0,40.1318,40.1318,40.0811,40.0811,6100.0
2008-04-28 14:20:00,63.19,63.2,63.16,63.16,3800.0,40.0874,40.0938,40.0684,40.0684,3800.0
2008-04-28 14:30:00,63.18,63.24,63.17,63.24,2700.0,40.0811,40.1191,40.0747,40.1191,2700.0
2008-04-28 14:40:00,63.21,63.26,63.21,63.24,3800.0,40.1001,40.1318,40.1001,40.1191,3800.0
2008-04-28 14:50:00,63.18,63.21,63.16,63.21,5800.0,40.0811,40.1001,40.0684,40.1001,5800.0
2008-04-28 15:00:00,63.19,63.26,63.19,63.22,7800.0,40.0874,40.1318,40.0874,40.1064,7800.0
2008-04-28 15:10:00,63.25,63.25,63.25,63.25,3200.0,40.1255,40.1255,40.1255,40.1255,3200.0
2008-04-28 15:20:00,63.3,63.3,63.11,63.13,1700.0,40.1572,40.1572,40.0367,40.0494,1700.0
2008-04-28 15:30:00,63.15,63.15,63.06,63.07,2100.0,40.062,40.062,40.0049,40.0113,2100.0
2008-04-28 15:40:00,63.11,63.11,63.02,63.02,2200.0,40.0367,40.0367,39.9796,39.9796,2200.0
2008-04-28 15:50:00,63.0,63.04,62.92,62.97,20600.0,39.9669,39.9923,39.9161,39.9478,20600.0
2008-04-29 09:30:00,63.0,63.0,62.92,62.99,28100.0,39.9669,39.9669,39.9161,39.9605,28100.0
2008-04-29 09:40:00,63.0,63.0,62.89,62.89,4100.0,39.9669,39.9669,39.8971,39.8971,4100.0
2008-04-29 09:50:00,62.89,62.91,62.81,62.81,3400.0,39.8971,39.9098,39.8463,39.8463,3400.0
2008-04-29 10:00:00,62.83,62.9,62.75,62.77,21700.0,39.859,39.9034,39.8083,39.821,21700.0
2008-04-29 10:10:00,62.81,62.81,62.73,62.74,3500.0,39.8463,39.8463,39.7956,39.8019,3500.0
2008-04-29 10:20:00,62.72,62.72,62.63,62.64,3100.0,39.7892,39.7892,39.7322,39.7385,3100.0
2008-04-29 10:30:00,62.62,62.68,62.6,62.68,2500.0,39.7258,39.7639,39.7131,39.7639,2500.0
2008-04-29 10:40:00,62.69,62.73,62.55,62.55,18800.0,39.7702,39.7956,39.6814,39.6814,18800.0
2008-04-29 10:50:00,62.54,62.59,62.54,62.59,7400.0,39.6751,39.7068,39.6751,39.7068,7400.0
2008-04-29 11:00:00,62.58,62.62,62.57,62.62,6800.0,39.7004,39.7258,39.6941,39.7258,6800.0
2008-04-29 11:10:00,62.66,62.66,62.63,62.63,1800.0,39.7512,39.7512,39.7322,39.7322,1800.0
2008-04-29 11:20:00,62.65,62.69,62.64,62.69,2100.0,39.7448,39.7702,39.7385,39.7702,2100.0
2008-04-29 11:30:00,62.68,62.73,62.67,62.73,17500.0,39.7639,39.7956,39.7575,39.7956,17500.0
2008-04-29 11:40:00,62.71,62.71,62.67,62.67,1800.0,39.7829,39.7829,39.7575,39.7575,1800.0
2008-04-29 11:50:00,62.67,62.69,62.63,62.69,44000.0,39.7575,39.7702,39.7322,39.7702,44000.0
2008-04-29 12:00:00,62.69,62.71,62.69,62.71,3500.0,39.7702,39.7829,39.7702,39.7829,3500.0
2008-04-29 12:10:00,62.69,62.69,62.64,62.68,12400.0,39.7702,39.7702,39.7385,39.7639,12400.0
2008-04-29 12:20:00,62.64,62.76,62.64,62.76,4100.0,39.7385,39.8146,39.7385,39.8146,4100.0
2008-04-29 12:30:00,62.75,62.75,62.71,62.75,4000.0,39.8083,39.8083,39.7829,39.8083,4000.0
2008-04-29 12:40:00,62.75,62.77,62.75,62.77,600.0,39.8083,39.821,39.8083,39.821,600.0
2008-04-29 12:50:00,62.74,62.79,62.71,62.72,4400.0,39.8019,39.8337,39.7829,39.7892,4400.0
2008-04-29 13:00:00,62.71,62.74,62.7,62.74,4700.0,39.7829,39.8019,39.7766,39.8019,4700.0
2008-04-29 13:10:00,62.8,62.8,62.75,62.79,3700.0,39.84,39.84,39.8083,39.8337,3700.0
2008-04-29 13:20:00,62.79,62.8,62.76,62.77,2200.0,39.8337,39.84,39.8146,39.821,2200.0
2008-04-29 13:30:00,62.83,62.86,62.79,62.86,11200.0,39.859,39.8781,39.8337,39.8781,11200.0
2008-04-29 13:40:00,62.86,62.86,62.76,62.78,3700.0,39.8781,39.8781,39.8146,39.8273,3700.0
2008-04-29 13:50:00,62.8,62.8,62.78,62.78,800.0,39.84,39.84,39.8273,39.8273,800.0
2008-04-29 14:00:00,62.75,62.79,62.75,62.79,3300.0,39.8083,39.8337,39.8083,39.8337,3300.0
2008-04-29 14:10:00,62.78,62.84,62.72,62.8,8700.0,39.8273,39.8654,39.7892,39.84,8700.0
2008-04-29 14:20:00,62.81,62.84,62.81,62.83,700.0,39.8463,39.8654,39.8463,39.859,700.0
2008-04-29 14:30:00,62.78,62.8,62.76,62.79,3000.0,39.8273,39.84,39.8146,39.8337,3000.0
2008-04-29 14:40:00,62.81,62.93,62.81,62.91,1600.0,39.8463,39.9225,39.8463,39.9098,1600.0
2008-04-29 14:50:00,62.91,62.91,62.88,62.91,1900.0,39.9098,39.9098,39.8908,39.9098,1900.0
2008-04-29 15:00:00,62.91,62.94,62.89,62.93,8800.0,39.9098,39.9288,39.8971,39.9225,8800.0
2008-04-29 15:10:00,62.92,62.93,62.89,62.92,1400.0,39.9161,39.9225,39.8971,39.9161,1400.0
2008-04-29 15:20:00,62.9,62.9,62.76,62.76,6900.0,39.9034,39.9034,39.8146,39.8146,6900.0
2008-04-29 15:30:00,62.75,62.81,62.75,62.79,1500.0,39.8083,39.8463,39.8083,39.8337,1500.0
2008-04-29 15:40:00,62.79,62.8,62.75,62.75,2300.0,39.8337,39.84,39.8083,39.8083,2300.0
2008-04-29 15:50:00,62.73,62.74,62.68,62.73,7700.0,39.7956,39.8019,39.7639,39.7956,7700.0
2008-04-30 09:30:00,62.89,62.92,62.87,62.88,44200.0,39.8971,39.9161,39.8844,39.8908,44200.0
2008-04-30 09:40:00,62.88,62.93,62.87,62.93,11400.0,39.8908,39.9225,39.8844,39.9225,11400.0
2008-04-30 09:50:00,62.95,62.95,62.83,62.83,7000.0,39.9352,39.9352,39.859,39.859,7000.0
2008-04-30 10:00:00,62.85,62.92,62.85,62.87,3400.0,39.8717,39.9161,39.8717,39.8844,3400.0
2008-04-30 10:10:00,62.89,62.92,62.81,62.82,3300.0,39.8971,39.9161,39.8463,39.8527,3300.0
2008-04-30 10:20:00,62.79,62.85,62.79,62.83,4500.0,39.8337,39.8717,39.8337,39.859,4500.0
2008-04-30 10:30:00,62.86,62.9,62.83,62.9,1700.0,39.8781,39.9034,39.859,39.9034,1700.0
2008-04-30 10:40:00,62.86,62.91,62.83,62.86,1900.0,39.8781,39.9098,39.859,39.8781,1900.0
2008-04-30 10:50:00,62.88,62.91,62.88,62.91,400.0,39.8908,39.9098,39.8908,39.9098,400.0
2008-04-30 11:00:00,62.91,62.99,62.91,62.99,1200.0,39.9098,39.9605,39.9098,39.9605,1200.0
2008-04-30 11:10:00,63.07,63.08,63.05,63.05,600.0,40.0113,40.0176,39.9986,39.9986,600.0
2008-04-30 11:20:00,63.07,63.09,63.07,63.07,1400.0,40.0113,40.024,40.0113,40.0113,1400.0
2008-04-30 11:30:00,63.01,63.06,62.99,63.05,4500.0,39.9732,40.0049,39.9605,39.9986,4500.0
2008-04-30 11:40:00,63.06,63.06,62.99,63.0,4600.0,40.0049,40.0049,39.9605,39.9669,4600.0
2008-04-30 11:50:00,63.04,63.06,63.04,63.06,800.0,39.9923,40.0049,39.9923,40.0049,800.0
2008-04-30 12:00:00,63.07,63.07,63.06,63.06,1100.0,40.0113,40.0113,40.0049,40.0049,1100.0
2008-04-30 12:10:00,63.01,63.04,62.97,63.04,1400.0,39.9732,39.9923,39.9478,39.9923,1400.0
2008-04-30 12:20:00,62.95,62.98,62.93,62.93,3400.0,39.9352,39.9542,39.9225,39.9225,3400.0
2008-04-30 12:30:00,62.97,62.97,62.94,62.97,1100.0,39.9478,39.9478,39.9288,39.9478,1100.0
2008-04-30 12:40:00,62.97,62.97,62.94,62.94,1500.0,39.9478,39.9478,39.9288,39.9288,1500.0
2008-04-30 12:50:00,62.92,62.98,62.92,62.93,5900.0,39.9161,39.9542,39.9161,39.9225,5900.0
2008-04-30 13:00:00,62.96,62.98,62.96,62.97,1700.0,39.9415,39.9542,39.9415,39.9478,1700.0
2008-04-30 13:10:00,63.03,63.07,63.03,63.06,700.0,39.9859,40.0113,39.9859,40.0049,700.0
2008-04-30 13:20:00,63.07,63.1,63.07,63.1,1000.0,40.0113,40.0303,40.0113,40.0303,1000.0
2008-04-30 13:30:00,63.09,63.12,63.05,63.11,12600.0,40.024,40.043,39.9986,40.0367,12600.0
2008-04-30 13:40:00,63.09,63.13,63.08,63.09,6400.0,40.024,40.0494,40.0176,40.024,6400.0
2008-04-30 13:50:00,63.08,63.08,63.03,63.07,3800.0,40.0176,40.0176,39.9859,40.0113,3800.0
2008-04-30 14:00:00,63.16,63.19,63.14,63.19,1900.0,40.0684,40.0874,40.0557,40.0874,1900.0
2008-04-30 14:10:00,63.22,63.52,63.0,63.5,50600.0,40.1064,40.2968,39.9669,40.2841,50600.0
2008-04-30 14:20:00,63.42,63.42,63.07,63.16,27700.0,40.2333,40.2333,40.0113,40.0684,27700.0
2008-04-30 14:30:00,63.25,63.34,63.16,63.24,10500.0,40.1255,40.1826,40.0684,40.1191,10500.0
2008-04-30 14:40:00,63.22,63.32,63.19,63.2,3100.0,40.1064,40.1699,40.0874,40.0938,3100.0
2008-04-30 14:50:00,63.19,63.19,62.98,63.0,5700.0,40.0874,40.0874,39.9542,39.9669,5700.0
2008-04-30 15:00:00,62.92,62.93,62.83,62.9,1800.0,39.9161,39.9225,39.859,39.9034,1800.0
2008-04-30 15:10:00,62.92,62.92,62.63,62.73,3700.0,39.9161,39.9161,39.7322,39.7956,3700.0
2008-04-30 15:20:00,62.77,62.83,62.76,62.76,1300.0,39.821,39.859,39.8146,39.8146,1300.0
2008-04-30 15:30:00,62.68,62.82,62.66,62.78,12800.0,39.7639,39.8527,39.7512,39.8273,12800.0
2008-04-30 15:40:00,62.68,62.82,62.64,62.82,5800.0,39.7639,39.8527,39.7385,39.8527,5800.0
2008-04-30 15:50:00,62.75,62.78,62.54,62.59,7200.0,39.8083,39.8273,39.6751,39.7068,7200.0
2008-05-01 09:30:00,62.51,62.58,62.48,62.48,9000.0,39.656,39.7004,39.637,39.637,9000.0
2008-05-01 09:40:00,62.48,62.62,62.45,62.57,2100.0,39.637,39.7258,39.618,39.6941,2100.0
2008-05-01 09:50:00,62.59,62.73,62.59,62.66,5900.0,39.7068,39.7956,39.7068,39.7512,5900.0
2008-05-01 10:00:00,62.64,62.8,62.64,62.76,8800.0,39.7385,39.84,39.7385,39.8146,8800.0
2008-05-01 10:10:00,62.7,62.74,62.7,62.71,1200.0,39.7766,39.8019,39.7766,39.7829,1200.0
2008-05-01 10:20:00,62.63,62.8,62.63,62.8,4900.0,39.7322,39.84,39.7322,39.84,4900.0
2008-05-01 10:30:00,62.81,62.81,62.66,62.66,1900.0,39.8463,39.8463,39.7512,39.7512,1900.0
2008-05-01 10:40:00,62.7,62.73,62.66,62.72,2800.0,39.7766,39.7956,39.7512,39.7892,2800.0
2008-05-01 10:50:00,62.68,62.75,62.68,62.74,4100.0,39.7639,39.8083,39.7639,39.8019,4100.0
2008-05-01 11:00:00,62.73,62.84,62.73,62.82,2600.0,39.7956,39.8654,39.7956,39.8527,2600.0
2008-05-01 11:10:00,62.86,62.88,62.81,62.81,1000.0,39.8781,39.8908,39.8463,39.8463,1000.0
2008-05-01 11:20:00,62.87,62.9,62.83,62.85,10100.0,39.8844,39.9034,39.859,39.8717,10100.0
2008-05-01 11:30:00,62.81,62.91,62.81,62.87,1600.0,39.8463,39.9098,39.8463,39.8844,1600.0
2008-05-01 11:40:00,62.92,62.93,62.87,62.93,1800.0,39.9161,39.9225,39.8844,39.9225,1800.0
2008-05-01 11:50:00,62.94,62.95,62.89,62.9,1800.0,39.9288,39.9352,39.8971,39.9034,1800.0
2008-05-01 12:00:00,62.87,62.92,62.86,62.87,3400.0,39.8844,39.9161,39.8781,39.8844,3400.0
2008-05-01 12:10:00,62.93,63.0,62.93,62.97,7300.0,39.9225,39.9669,39.9225,39.9478,7300.0
2008-05-01 12:20:00,62.99,63.02,62.99,63.0,800.0,39.9605,39.9796,39.9605,39.9669,800.0
2008-05-01 12:30:00,63.03,63.24,63.02,63.23,2100.0,39.9859,40.1191,39.9796,40.1128,2100.0
2008-05-01 12:40:00,63.23,63.28,63.23,63.28,2500.0,40.1128,40.1445,40.1128,40.1445,2500.0
2008-05-01 12:50:00,63.3,63.45,63.3,63.45,3900.0,40.1572,40.2524,40.1572,40.2524,3900.0
2008-05-01 13:00:00,63.37,63.43,63.37,63.39,1100.0,40.2016,40.2397,40.2016,40.2143,1100.0
2008-05-01 13:10:00,63.39,63.63,63.39,63.6,9000.0,40.2143,40.3665,40.2143,40.3475,9000.0
2008-05-01 13:20:00,63.6,63.6,63.48,63.54,8800.0,40.3475,40.3475,40.2714,40.3095,8800.0
2008-05-01 13:30:00,63.52,63.52,63.45,63.49,2000.0,40.2968,40.2968,40.2524,40.2777,2000.0
2008-05-01 13:40:00,63.46,63.47,63.42,63.45,11600.0,40.2587,40.265,40.2333,40.2524,11600.0
2008-05-01 13:50:00,63.43,63.43,63.3,63.35,17400.0,40.2397,40.2397,40.1572,40.1889,17400.0
2008-05-01 14:00:00,63.31,63.44,63.31,63.44,4400.0,40.1635,40.246,40.1635,40.246,4400.0
2008-05-01 14:10:00,63.42,63.51,63.41,63.46,5800.0,40.2333,40.2904,40.227,40.2587,5800.0
2008-05-01 14:20:00,63.46,63.55,63.45,63.47,18200.0,40.2587,40.3158,40.2524,40.265,18200.0
2008-05-01 14:30:00,63.43,63.6,63.43,63.54,3400.0,40.2397,40.3475,40.2397,40.3095,3400.0
2008-05-01 14:40:00,63.57,63.63,63.56,63.59,10900.0,40.3285,40.3665,40.3221,40.3412,10900.0
2008-05-01 14:50:00,63.63,63.64,63.43,63.45,5300.0,40.3665,40.3729,40.2397,40.2524,5300.0
2008-05-01 15:00:00,63.45,63.48,63.45,63.45,1700.0,40.2524,40.2714,40.2524,40.2524,1700.0
2008-05-01 15:10:00,63.43,63.56,63.43,63.55,3000.0,40.2397,40.3221,40.2397,40.3158,3000.0
2008-05-01 15:20:00,63.52,63.52,63.44,63.44,2100.0,40.2968,40.2968,40.246,40.246,2100.0
2008-05-01 15:30:00,63.45,63.45,63.36,63.42,2200.0,40.2524,40.2524,40.1953,40.2333,2200.0
2008-05-01 15:40:00,63.43,63.51,63.41,63.48,4200.0,40.2397,40.2904,40.227,40.2714,4200.0
2008-05-01 15:50:00,63.5,63.64,63.5,63.62,2900.0,40.2841,40.3729,40.2841,40.3602,2900.0
2008-05-02 09:30:00,64.3,64.3,64.1,64.11,18300.0,40.7916,40.7916,40.6647,40.6711,18300.0
2008-05-02 09:40:00,64.0,64.05,64.0,64.01,2600.0,40.6013,40.633,40.6013,40.6076,2600.0
2008-05-02 09:50:00,64.1,64.15,64.06,64.15,2000.0,40.6647,40.6964,40.6393,40.6964,2000.0
2008-05-02 10:00:00,64.25,64.29,64.22,64.26,2900.0,40.7599,40.7852,40.7408,40.7662,2900.0
2008-05-02 10:10:00,64.25,64.25,64.12,64.12,2600.0,40.7599,40.7599,40.6774,40.6774,2600.0
2008-05-02 10:20:00,64.05,64.05,63.99,64.0,3500.0,40.633,40.633,40.5949,40.6013,3500.0
2008-05-02 10:30:00,64.04,64.04,63.93,63.94,3200.0,40.6267,40.6267,40.5569,40.5632,3200.0
2008-05-02 10:40:00,63.94,64.03,63.91,63.97,4000.0,40.5632,40.6203,40.5442,40.5822,4000.0
2008-05-02 10:50:00,64.0,64.0,63.87,63.91,4800.0,40.6013,40.6013,40.5188,40.5442,4800.0
2008-05-02 11:00:00,63.92,64.04,63.92,64.04,9400.0,40.5505,40.6267,40.5505,40.6267,9400.0
2008-05-02 11:10:00,64.06,64.13,64.03,64.03,13400.0,40.6393,40.6837,40.6203,40.6203,13400.0
2008-05-02 11:20:00,64.02,64.07,64.0,64.02,6600.0,40.614,40.6457,40.6013,40.614,6600.0
2008-05-02 11:30:00,64.05,64.08,63.96,63.96,6300.0,40.633,40.652,40.5759,40.5759,6300.0
2008-05-02 11:40:00,63.97,64.05,63.94,64.05,14400.0,40.5822,40.633,40.5632,40.633,14400.0
2008-05-02 11:50:00,64.03,64.07,63.99,63.99,6200.0,40.6203,40.6457,40.5949,40.5949,6200.0
2008-05-02 12:00:00,63.95,63.95,63.81,63.81,12300.0,40.5696,40.5696,40.4807,40.4807,12300.0
2008-05-02 12:10:00,63.9,63.94,63.84,63.84,4500.0,40.5378,40.5632,40.4998,40.4998,4500.0
2008-05-02 12:20:00,63.87,63.9,63.84,63.89,2800.0,40.5188,40.5378,40.4998,40.5315,2800.0
2008-05-02 12:30:00,63.85,63.88,63.8,63.81,3000.0,40.5061,40.5251,40.4744,40.4807,3000.0
2008-05-02 12:40:00,63.82,63.84,63.78,63.79,4000.0,40.4871,40.4998,40.4617,40.4681,4000.0
2008-05-02 12:50:00,63.75,63.84,63.75,63.84,1600.0,40.4427,40.4998,40.4427,40.4998,1600.0
2008-05-02 13:00:00,63.75,63.75,63.58,63.58,4700.0,40.4427,40.4427,40.3348,40.3348,4700.0
2008-05-02 13:10:00,63.62,63.68,63.62,63.65,7900.0,40.3602,40.3983,40.3602,40.3792,7900.0
2008-05-02 13:20:00,63.73,63.75,63.69,63.72,4700.0,40.43,40.4427,40.4046,40.4236,4700.0
2008-05-02 13:30:00,63.7,63.74,63.68,63.72,15800.0,40.411,40.4363,40.3983,40.4236,15800.0
2008-05-02 13:40:00,63.7,63.84,63.7,63.81,3700.0,40.411,40.4998,40.411,40.4807,3700.0
2008-05-02 13:50:00,63.84,63.85,63.77,63.78,7500.0,40.4998,40.5061,40.4554,40.4617,7500.0
2008-05-02 14:00:00,63.8,63.83,63.57,63.57,7000.0,40.4744,40.4934,40.3285,40.3285,7000.0
2008-05-02 14:10:00,63.58,63.71,63.58,63.59,5700.0,40.3348,40.4173,40.3348,40.3412,5700.0
2008-05-02 14:20:00,63.67,63.71,63.65,63.65,3400.0,40.3919,40.4173,40.3792,40.3792,3400.0
2008-05-02 14:30:00,63.59,63.77,63.59,63.76,2900.0,40.3412,40.4554,40.3412,40.449,2900.0
2008-05-02 14:40:00,63.7,63.7,63.62,63.67,4100.0,40.411,40.411,40.3602,40.3919,4100.0
2008-05-02 14:50:00,63.67,63.7,63.63,63.63,4500.0,40.3919,40.411,40.3665,40.3665,4500.0
2008-05-02 15:00:00,63.65,63.66,63.6,63.64,6200.0,40.3792,40.3856,40.3475,40.3729,6200.0
2008-05-02 15:10:00,63.73,63.79,63.72,63.79,1000.0,40.43,40.4681,40.4236,40.4681,1000.0
2008-05-02 15:20:00,63.78,63.82,63.72,63.82,9700.0,40.4617,40.4871,40.4236,40.4871,9700.0
2008-05-02 15:30:00,63.77,63.85,63.71,63.82,8100.0,40.4554,40.5061,40.4173,40.4871,8100.0
2008-05-02 15:40:00,63.79,63.84,63.75,63.75,4100.0,40.4681,40.4998,40.4427,40.4427,4100.0
2008-05-02 15:50:00,63.79,63.9,63.71,63.85,8500.0,40.4681,40.5378,40.4173,40.5061,8500.0
2008-05-05 09:30:00,63.78,63.78,63.59,63.61,17700.0,40.4617,40.4617,40.3412,40.3539,17700.0
2008-05-05 09:40:00,63.54,63.62,63.54,63.62,3300.0,40.3095,40.3602,40.3095,40.3602,3300.0
2008-05-05 09:50:00,63.68,63.72,63.64,63.65,9200.0,40.3983,40.4236,40.3729,40.3792,9200.0
2008-05-05 10:00:00,63.68,63.8,63.65,63.76,37200.0,40.3983,40.4744,40.3792,40.449,37200.0
2008-05-05 10:10:00,63.81,63.81,63.61,63.66,2600.0,40.4807,40.4807,40.3539,40.3856,2600.0
2008-05-05 10:20:00,63.65,63.67,63.5,63.52,4700.0,40.3792,40.3919,40.2841,40.2968,4700.0
2008-05-05 10:30:00,63.5,63.56,63.5,63.53,1500.0,40.2841,40.3221,40.2841,40.3031,1500.0
2008-05-05 10:40:00,63.53,63.59,63.5,63.59,4100.0,40.3031,40.3412,40.2841,40.3412,4100.0
2008-05-05 10:50:00,63.39,63.39,63.34,63.34,1300.0,40.2143,40.2143,40.1826,40.1826,1300.0
2008-05-05 11:00:00,63.32,63.37,63.31,63.32,3800.0,40.1699,40.2016,40.1635,40.1699,3800.0
2008-05-05 11:10:00,63.39,63.39,63.34,63.39,3500.0,40.2143,40.2143,40.1826,40.2143,3500.0
2008-05-05 11:20:00,63.4,63.42,63.4,63.4,3000.0,40.2206,40.2333,40.2206,40.2206,3000.0
2008-05-05 11:30:00,63.44,63.5,63.44,63.5,600.0,40.246,40.2841,40.246,40.2841,600.0
2008-05-05 11:40:00,63.47,63.51,63.47,63.49,1500.0,40.265,40.2904,40.265,40.2777,1500.0
2008-05-05 11:50:00,63.46,63.51,63.46,63.51,300.0,40.2587,40.2904,40.2587,40.2904,300.0
2008-05-05 12:00:00,63.52,63.53,63.52,63.53,500.0,40.2968,40.3031,40.2968,40.3031,500.0
2008-05-05 12:10:00,63.52,63.52,63.44,63.44,11500.0,40.2968,40.2968,40.246,40.246,11500.0
2008-05-05 12:20:00,63.42,63.44,63.4,63.44,2200.0,40.2333,40.246,40.2206,40.246,2200.0
2008-05-05 12:30:00,63.39,63.53,63.39,63.53,5000.0,40.2143,40.3031,40.2143,40.3031,5000.0
2008-05-05 12:40:00,63.5,63.5,63.44,63.45,2600.0,40.2841,40.2841,40.246,40.2524,2600.0
2008-05-05 12:50:00,63.52,63.52,63.52,63.52,1400.0,40.2968,40.2968,40.2968,40.2968,1400.0
2008-05-05 13:00:00,63.48,63.5,63.48,63.48,900.0,40.2714,40.2841,40.2714,40.2714,900.0
2008-05-05 13:10:00,63.49,63.49,63.43,63.43,1700.0,40.2777,40.2777,40.2397,40.2397,1700.0
2008-05-05 13:20:00,63.45,63.47,63.44,63.44,3700.0,40.2524,40.265,40.246,40.246,3700.0
2008-05-05 13:30:00,63.43,63.46,63.43,63.46,2800.0,40.2397,40.2587,40.2397,40.2587,2800.0
2008-05-05 13:40:00,63.46,63.46,63.37,63.4,4600.0,40.2587,40.2587,40.2016,40.2206,4600.0
2008-05-05 13:50:00,63.36,63.36,63.36,63.36,300.0,40.1953,40.1953,40.1953,40.1953,300.0
2008-05-05 14:00:00,63.33,63.4,63.33,63.37,2700.0,40.1762,40.2206,40.1762,40.2016,2700.0
2008-05-05 14:10:00,63.39,63.39,63.35,63.35,2900.0,40.2143,40.2143,40.1889,40.1889,2900.0
2008-05-05 14:20:00,63.43,63.43,63.38,63.43,2500.0,40.2397,40.2397,40.2079,40.2397,2500.0
2008-05-05 14:30:00,63.41,63.41,63.36,63.38,3000.0,40.227,40.227,40.1953,40.2079,3000.0
2008-05-05 14:40:00,63.44,63.49,63.44,63.46,1100.0,40.246,40.2777,40.246,40.2587,1100.0
2008-05-05 14:50:00,63.47,63.5,63.47,63.47,1200.0,40.265,40.2841,40.265,40.265,1200.0
2008-05-05 15:00:00,63.49,63.5,63.45,63.49,3500.0,40.2777,40.2841,40.2524,40.2777,3500.0
2008-05-05 15:10:00,63.53,63.57,63.5,63.5,17300.0,40.3031,40.3285,40.2841,40.2841,17300.0
2008-05-05 15:20:00,63.56,63.56,63.5,63.5,1900.0,40.3221,40.3221,40.2841,40.2841,1900.0
2008-05-05 15:30:00,63.5,63.5,63.44,63.48,3100.0,40.2841,40.2841,40.246,40.2714,3100.0
2008-05-05 15:40:00,63.44,63.49,63.43,63.45,9700.0,40.246,40.2777,40.2397,40.2524,9700.0
2008-05-05 15:50:00,63.46,63.51,63.45,63.48,11300.0,40.2587,40.2904,40.2524,40.2714,11300.0
2008-05-06 09:30:00,63.17,63.17,63.0,63.0,12100.0,40.0747,40.0747,39.9669,39.9669,12100.0
2008-05-06 09:40:00,62.98,63.03,62.98,63.0,2700.0,39.9542,39.9859,39.9542,39.9669,2700.0
2008-05-06 09:50:00,62.99,63.02,62.98,63.02,4100.0,39.9605,39.9796,39.9542,39.9796,4100.0
2008-05-06 10:00:00,63.03,63.12,63.02,63.06,3000.0,39.9859,40.043,39.9796,40.0049,3000.0
2008-05-06 10:10:00,63.13,63.15,63.05,63.06,11500.0,40.0494,40.062,39.9986,40.0049,11500.0
2008-05-06 10:20:00,63.16,63.19,63.15,63.15,1900.0,40.0684,40.0874,40.062,40.062,1900.0
2008-05-06 10:30:00,63.12,63.12,63.06,63.09,4900.0,40.043,40.043,40.0049,40.024,4900.0
2008-05-06 10:40:00,63.1,63.18,63.1,63.17,1800.0,40.0303,40.0811,40.0303,40.0747,1800.0
2008-05-06 10:50:00,63.26,63.32,63.22,63.3,6100.0,40.1318,40.1699,40.1064,40.1572,6100.0
2008-05-06 11:00:00,63.37,63.37,63.31,63.31,1600.0,40.2016,40.2016,40.1635,40.1635,1600.0
2008-05-06 11:10:00,63.37,63.42,63.35,63.36,5000.0,40.2016,40.2333,40.1889,40.1953,5000.0
2008-05-06 11:20:00,63.31,63.34,63.29,63.33,10100.0,40.1635,40.1826,40.1509,40.1762,10100.0
2008-05-06 11:30:00,63.31,63.34,63.3,63.33,2200.0,40.1635,40.1826,40.1572,40.1762,2200.0
2008-05-06 11:40:00,63.29,63.39,63.29,63.39,3500.0,40.1509,40.2143,40.1509,40.2143,3500.0
2008-05-06 11:50:00,63.45,63.45,63.45,63.45,1600.0,40.2524,40.2524,40.2524,40.2524,1600.0
2008-05-06 12:00:00,63.57,63.64,63.57,63.6,1800.0,40.3285,40.3729,40.3285,40.3475,1800.0
2008-05-06 12:10:00,63.65,63.72,63.65,63.7,1100.0,40.3792,40.4236,40.3792,40.411,1100.0
2008-05-06 12:20:00,63.74,63.75,63.71,63.72,3400.0,40.4363,40.4427,40.4173,40.4236,3400.0
2008-05-06 12:30:00,63.71,63.74,63.63,63.63,4100.0,40.4173,40.4363,40.3665,40.3665,4100.0
2008-05-06 12:40:00,63.65,63.75,63.65,63.74,2200.0,40.3792,40.4427,40.3792,40.4363,2200.0
2008-05-06 12:50:00,63.77,63.86,63.77,63.85,2800.0,40.4554,40.5125,40.4554,40.5061,2800.0
2008-05-06 13:00:00,63.83,63.83,63.8,63.82,2700.0,40.4934,40.4934,40.4744,40.4871,2700.0
2008-05-06 13:10:00,63.85,63.9,63.77,63.9,7300.0,40.5061,40.5378,40.4554,40.5378,7300.0
2008-05-06 13:20:00,63.86,63.86,63.86,63.86,100.0,40.5125,40.5125,40.5125,40.5125,100.0
2008-05-06 13:30:00,63.79,63.83,63.73,63.78,15900.0,40.4681,40.4934,40.43,40.4617,15900.0
2008-05-06 13:40:00,63.85,63.86,63.76,63.76,5200.0,40.5061,40.5125,40.449,40.449,5200.0
2008-05-06 13:50:00,63.78,63.83,63.76,63.83,42300.0,40.4617,40.4934,40.449,40.4934,42300.0
2008-05-06 14:00:00,63.83,63.83,63.64,63.67,4000.0,40.4934,40.4934,40.3729,40.3919,4000.0
2008-05-06 14:10:00,63.71,63.71,63.64,63.66,700.0,40.4173,40.4173,40.3729,40.3856,700.0
2008-05-06 14:20:00,63.68,63.73,63.68,63.73,1000.0,40.3983,40.43,40.3983,40.43,1000.0
2008-05-06 14:30:00,63.71,63.77,63.7,63.7,3200.0,40.4173,40.4554,40.411,40.411,3200.0
2008-05-06 14:40:00,63.66,63.78,63.65,63.78,2400.0,40.3856,40.4617,40.3792,40.4617,2400.0
2008-05-06 14:50:00,63.77,63.9,63.77,63.9,1300.0,40.4554,40.5378,40.4554,40.5378,1300.0
2008-05-06 15:00:00,63.89,63.92,63.87,63.92,2200.0,40.5315,40.5505,40.5188,40.5505,2200.0
2008-05-06 15:10:00,63.92,63.95,63.91,63.94,1900.0,40.5505,40.5696,40.5442,40.5632,1900.0
2008-05-06 15:20:00,63.93,63.93,63.91,63.91,1300.0,40.5569,40.5569,40.5442,40.5442,1300.0
2008-05-06 15:30:00,63.93,64.06,63.93,63.99,6400.0,40.5569,40.6393,40.5569,40.5949,6400.0
2008-05-06 15:40:00,63.98,63.98,63.91,63.91,3400.0,40.5886,40.5886,40.5442,40.5442,3400.0
2008-05-06 15:50:00,63.91,63.96,63.9,63.91,10800.0,40.5442,40.5759,40.5378,40.5442,10800.0
2008-05-07 09:30:00,64.01,64.04,63.83,63.84,13300.0,40.6076,40.6267,40.4934,40.4998,13300.0
2008-05-07 09:40:00,63.76,63.86,63.74,63.81,15700.0,40.449,40.5125,40.4363,40.4807,15700.0
2008-05-07 09:50:00,63.82,63.82,63.76,63.79,8300.0,40.4871,40.4871,40.449,40.4681,8300.0
2008-05-07 10:00:00,63.75,63.76,63.65,63.65,2800.0,40.4427,40.449,40.3792,40.3792,2800.0
2008-05-07 10:10:00,63.65,63.75,63.63,63.75,2300.0,40.3792,40.4427,40.3665,40.4427,2300.0
2008-05-07 10:20:00,63.77,63.81,63.76,63.81,1900.0,40.4554,40.4807,40.449,40.4807,1900.0
2008-05-07 10:30:00,63.78,63.83,63.74,63.83,5600.0,40.4617,40.4934,40.4363,40.4934,5600.0
2008-05-07 10:40:00,63.91,63.91,63.69,63.69,900.0,40.5442,40.5442,40.4046,40.4046,900.0
2008-05-07 10:50:00,63.68,63.7,63.62,63.62,5300.0,40.3983,40.411,40.3602,40.3602,5300.0
2008-05-07 11:00:00,63.64,63.66,63.6,63.66,6100.0,40.3729,40.3856,40.3475,40.3856,6100.0
2008-05-07 11:10:00,63.64,63.66,63.61,63.66,1200.0,40.3729,40.3856,40.3539,40.3856,1200.0
2008-05-07 11:20:00,63.65,63.65,63.6,63.61,1200.0,40.3792,40.3792,40.3475,40.3539,1200.0
2008-05-07 11:30:00,63.59,63.6,63.49,63.51,2100.0,40.3412,40.3475,40.2777,40.2904,2100.0
2008-05-07 11:40:00,63.54,63.55,63.53,63.53,1500.0,40.3095,40.3158,40.3031,40.3031,1500.0
2008-05-07 11:50:00,63.52,63.52,63.49,63.49,2600.0,40.2968,40.2968,40.2777,40.2777,2600.0
2008-05-07 12:00:00,63.5,63.56,63.5,63.55,700.0,40.2841,40.3221,40.2841,40.3158,700.0
2008-05-07 12:10:00,63.52,63.56,63.52,63.56,3300.0,40.2968,40.3221,40.2968,40.3221,3300.0
2008-05-07 12:20:00,63.57,63.57,63.48,63.48,1300.0,40.3285,40.3285,40.2714,40.2714,1300.0
2008-05-07 12:30:00,63.52,63.57,63.51,63.51,6000.0,40.2968,40.3285,40.2904,40.2904,6000.0
2008-05-07 12:40:00,63.56,63.56,63.52,63.52,400.0,40.3221,40.3221,40.2968,40.2968,400.0
2008-05-07 12:50:00,63.53,63.57,63.52,63.57,2700.0,40.3031,40.3285,40.2968,40.3285,2700.0
2008-05-07 13:00:00,63.56,63.56,63.4,63.4,11400.0,40.3221,40.3221,40.2206,40.2206,11400.0
2008-05-07 13:10:00,63.41,63.41,63.35,63.36,1700.0,40.227,40.227,40.1889,40.1953,1700.0
2008-05-07 13:20:00,63.41,63.41,63.39,63.4,1500.0,40.227,40.227,40.2143,40.2206,1500.0
2008-05-07 13:30:00,63.42,63.42,63.37,63.42,10900.0,40.2333,40.2333,40.2016,40.2333,10900.0
2008-05-07 13:40:00,63.42,63.43,63.37,63.38,5100.0,40.2333,40.2397,40.2016,40.2079,5100.0
2008-05-07 13:50:00,63.45,63.45,63.34,63.35,2000.0,40.2524,40.2524,40.1826,40.1889,2000.0
2008-05-07 14:00:00,63.37,63.4,63.37,63.4,2300.0,40.2016,40.2206,40.2016,40.2206,2300.0
2008-05-07 14:10:00,63.38,63.4,63.31,63.35,5400.0,40.2079,40.2206,40.1635,40.1889,5400.0
2008-05-07 14:20:00,63.3,63.3,63.25,63.25,400.0,40.1572,40.1572,40.1255,40.1255,400.0
2008-05-07 14:30:00,63.01,63.05,62.91,63.01,16700.0,39.9732,39.9986,39.9098,39.9732,16700.0
2008-05-07 14:40:00,63.04,63.05,62.9,62.91,3500.0,39.9923,39.9986,39.9034,39.9098,3500.0
2008-05-07 14:50:00,62.9,63.02,62.9,63.01,2600.0,39.9034,39.9796,39.9034,39.9732,2600.0
2008-05-07 15:00:00,62.96,62.96,62.89,62.89,1300.0,39.9415,39.9415,39.8971,39.8971,1300.0
2008-05-07 15:10:00,62.85,62.96,62.81,62.96,5900.0,39.8717,39.9415,39.8463,39.9415,5900.0
2008-05-07 15:20:00,62.94,62.95,62.66,62.66,11500.0,39.9288,39.9352,39.7512,39.7512,11500.0
2008-05-07 15:30:00,62.7,62.8,62.62,62.77,6900.0,39.7766,39.84,39.7258,39.821,6900.0
2008-05-07 15:40:00,62.74,62.9,62.72,62.81,13000.0,39.8019,39.9034,39.7892,39.8463,13000.0
2008-05-07 15:50:00,62.81,62.81,62.57,62.67,8500.0,39.8463,39.8463,39.6941,39.7575,8500.0
2008-05-08 09:30:00,62.9,62.95,62.62,62.75,44900.0,39.9034,39.9352,39.7258,39.8083,44900.0
2008-05-08 09:40:00,62.71,62.75,62.67,62.73,3600.0,39.7829,39.8083,39.7575,39.7956,3600.0
2008-05-08 09:50:00,62.84,62.89,62.77,62.77,15200.0,39.8654,39.8971,39.821,39.821,15200.0
2008-05-08 10:00:00,62.72,62.74,62.67,62.69,2000.0,39.7892,39.8019,39.7575,39.7702,2000.0
2008-05-08 10:10:00,62.65,62.69,62.56,62.62,2500.0,39.7448,39.7702,39.6877,39.7258,2500.0
2008-05-08 10:20:00,62.56,62.66,62.56,62.66,7000.0,39.6877,39.7512,39.6877,39.7512,7000.0
2008-05-08 10:30:00,62.64,62.64,62.49,62.5,8100.0,39.7385,39.7385,39.6433,39.6497,8100.0
2008-05-08 10:40:00,62.52,62.53,62.47,62.47,34200.0,39.6624,39.6687,39.6307,39.6307,34200.0
2008-05-08 10:50:00,62.48,62.55,62.38,62.53,3800.0,39.637,39.6814,39.5736,39.6687,3800.0
2008-05-08 11:00:00,62.53,62.65,62.48,62.65,2100.0,39.6687,39.7448,39.637,39.7448,2100.0
2008-05-08 11:10:00,62.65,62.73,62.63,62.63,6300.0,39.7448,39.7956,39.7322,39.7322,6300.0
2008-05-08 11:20:00,62.75,62.78,62.73,62.73,1300.0,39.8083,39.8273,39.7956,39.7956,1300.0
2008-05-08 11:30:00,62.76,62.8,62.76,62.78,1000.0,39.8146,39.84,39.8146,39.8273,1000.0
2008-05-08 11:40:00,62.71,62.72,62.67,62.67,6100.0,39.7829,39.7892,39.7575,39.7575,6100.0
2008-05-08 11:50:00,62.64,62.67,62.64,62.67,2400.0,39.7385,39.7575,39.7385,39.7575,2400.0
2008-05-08 12:00:00,62.65,62.71,62.65,62.71,600.0,39.7448,39.7829,39.7448,39.7829,600.0
2008-05-08 12:10:00,62.7,62.7,62.61,62.61,4200.0,39.7766,39.7766,39.7195,39.7195,4200.0
2008-05-08 12:20:00,62.62,62.62,62.57,62.6,1600.0,39.7258,39.7258,39.6941,39.7131,1600.0
2008-05-08 12:30:00,62.57,62.58,62.57,62.58,700.0,39.6941,39.7004,39.6941,39.7004,700.0
2008-05-08 12:40:00,62.62,62.62,62.62,62.62,300.0,39.7258,39.7258,39.7258,39.7258,300.0
2008-05-08 12:50:00,62.63,62.64,62.59,62.64,800.0,39.7322,39.7385,39.7068,39.7385,800.0
2008-05-08 13:00:00,62.62,62.65,62.62,62.65,1200.0,39.7258,39.7448,39.7258,39.7448,1200.0
2008-05-08 13:10:00,62.64,62.64,62.51,62.58,2800.0,39.7385,39.7385,39.656,39.7004,2800.0
2008-05-08 13:20:00,62.68,62.83,62.68,62.83,4600.0,39.7639,39.859,39.7639,39.859,4600.0
2008-05-08 13:30:00,62.86,62.86,62.73,62.76,1800.0,39.8781,39.8781,39.7956,39.8146,1800.0
2008-05-08 13:40:00,62.78,62.82,62.76,62.81,31400.0,39.8273,39.8527,39.8146,39.8463,31400.0
2008-05-08 13:50:00,62.88,62.95,62.88,62.93,1000.0,39.8908,39.9352,39.8908,39.9225,1000.0
2008-05-08 14:00:00,62.93,62.93,62.76,62.79,4700.0,39.9225,39.9225,39.8146,39.8337,4700.0
2008-05-08 14:10:00,62.8,62.8,62.69,62.71,2700.0,39.84,39.84,39.7702,39.7829,2700.0
2008-05-08 14:20:00,62.7,62.75,62.66,62.66,1600.0,39.7766,39.8083,39.7512,39.7512,1600.0
2008-05-08 14:30:00,62.65,62.77,62.65,62.77,2500.0,39.7448,39.821,39.7448,39.821,2500.0
2008-05-08 14:40:00,62.72,62.72,62.61,62.61,4100.0,39.7892,39.7892,39.7195,39.7195,4100.0
2008-05-08 14:50:00,62.62,62.63,62.57,62.6,4000.0,39.7258,39.7322,39.6941,39.7131,4000.0
2008-05-08 15:00:00,62.6,62.69,62.59,62.62,6600.0,39.7131,39.7702,39.7068,39.7258,6600.0
2008-05-08 15:10:00,62.63,62.63,62.47,62.49,10500.0,39.7322,39.7322,39.6307,39.6433,10500.0
2008-05-08 15:20:00,62.5,62.64,62.5,62.62,5800.0,39.6497,39.7385,39.6497,39.7258,5800.0
2008-05-08 15:30:00,62.56,62.64,62.56,62.64,1700.0,39.6877,39.7385,39.6877,39.7385,1700.0
2008-05-08 15:40:00,62.63,62.7,62.57,62.7,3200.0,39.7322,39.7766,39.6941,39.7766,3200.0
2008-05-08 15:50:00,62.71,62.74,62.66,62.74,6700.0,39.7829,39.8019,39.7512,39.8019,6700.0
2008-05-09 09:30:00,62.32,62.35,62.2,62.26,14200.0,39.5355,39.5545,39.4594,39.4974,14200.0
2008-05-09 09:40:00,62.28,62.34,62.28,62.32,2500.0,39.5101,39.5482,39.5101,39.5355,2500.0
2008-05-09 09:50:00,62.38,62.38,62.29,62.29,800.0,39.5736,39.5736,39.5165,39.5165,800.0
2008-05-09 10:00:00,62.24,62.33,62.24,62.33,800.0,39.4847,39.5418,39.4847,39.5418,800.0
2008-05-09 10:10:00,62.31,62.31,62.28,62.28,2200.0,39.5291,39.5291,39.5101,39.5101,2200.0
2008-05-09 10:20:00,62.25,62.34,62.25,62.34,1300.0,39.4911,39.5482,39.4911,39.5482,1300.0
2008-05-09 10:30:00,62.4,62.45,62.4,62.43,2300.0,39.5862,39.618,39.5862,39.6053,2300.0
2008-05-09 10:40:00,62.5,62.6,62.5,62.6,1900.0,39.6497,39.7131,39.6497,39.7131,1900.0
2008-05-09 10:50:00,62.55,62.56,62.5,62.5,2100.0,39.6814,39.6877,39.6497,39.6497,2100.0
2008-05-09 11:00:00,62.43,62.46,62.4,62.45,1200.0,39.6053,39.6243,39.5862,39.618,1200.0
2008-05-09 11:10:00,62.42,62.43,62.37,62.37,1400.0,39.5989,39.6053,39.5672,39.5672,1400.0
2008-05-09 11:20:00,62.32,62.45,62.32,62.45,1300.0,39.5355,39.618,39.5355,39.618,1300.0
2008-05-09 11:30:00,62.42,62.42,62.3,62.3,1100.0,39.5989,39.5989,39.5228,39.5228,1100.0
2008-05-09 11:40:00,62.31,62.33,62.29,62.32,1900.0,39.5291,39.5418,39.5165,39.5355,1900.0
2008-05-09 11:50:00,62.32,62.32,62.32,62.32,0.0,39.5355,39.5355,39.5355,39.5355,0.0
2008-05-09 12:00:00,62.3,62.3,62.29,62.29,1200.0,39.5228,39.5228,39.5165,39.5165,1200.0
2008-05-09 12:10:00,62.28,62.28,62.23,62.24,1100.0,39.5101,39.5101,39.4784,39.4847,1100.0
2008-05-09 12:20:00,62.26,62.3,62.26,62.3,3600.0,39.4974,39.5228,39.4974,39.5228,3600.0
2008-05-09 12:30:00,62.31,62.31,62.24,62.27,4800.0,39.5291,39.5291,39.4847,39.5038,4800.0
2008-05-09 12:40:00,62.25,62.29,62.25,62.29,400.0,39.4911,39.5165,39.4911,39.5165,400.0
2008-05-09 12:50:00,62.31,62.34,62.27,62.33,5900.0,39.5291,39.5482,39.5038,39.5418,5900.0
2008-05-09 13:00:00,62.35,62.35,62.26,62.27,1700.0,39.5545,39.5545,39.4974,39.5038,1700.0
2008-05-09 13:10:00,62.21,62.22,62.21,62.21,1700.0,39.4657,39.4721,39.4657,39.4657,1700.0
2008-05-09 13:20:00,62.21,62.24,62.2,62.24,1300.0,39.4657,39.4847,39.4594,39.4847,1300.0
2008-05-09 13:30:00,62.2,62.22,62.16,62.22,3000.0,39.4594,39.4721,39.434,39.4721,3000.0
2008-05-09 13:40:00,62.25,62.28,62.2,62.25,23500.0,39.4911,39.5101,39.4594,39.4911,23500.0
2008-05-09 13:50:00,62.26,62.26,62.22,62.22,500.0,39.4974,39.4974,39.4721,39.4721,500.0
2008-05-09 14:00:00,62.31,62.32,62.28,62.28,6200.0,39.5291,39.5355,39.5101,39.5101,6200.0
2008-05-09 14:10:00,62.29,62.29,62.2,62.27,6600.0,39.5165,39.5165,39.4594,39.5038,6600.0
2008-05-09 14:20:00,62.28,62.28,62.19,62.19,4600.0,39.5101,39.5101,39.453,39.453,4600.0
2008-05-09 14:30:00,62.18,62.24,62.18,62.24,3900.0,39.4467,39.4847,39.4467,39.4847,3900.0
2008-05-09 14:40:00,62.27,62.27,62.25,62.25,2500.0,39.5038,39.5038,39.4911,39.4911,2500.0
2008-05-09 14:50:00,62.24,62.25,62.2,62.25,2900.0,39.4847,39.4911,39.4594,39.4911,2900.0
2008-05-09 15:00:00,62.25,62.31,62.24,62.31,4700.0,39.4911,39.5291,39.4847,39.5291,4700.0
2008-05-09 15:10:00,62.26,62.3,62.26,62.26,5100.0,39.4974,39.5228,39.4974,39.4974,5100.0
2008-05-09 15:20:00,62.26,62.39,62.25,62.38,5400.0,39.4974,39.5799,39.4911,39.5736,5400.0
2008-05-09 15:30:00,62.43,62.46,62.39,62.46,3200.0,39.6053,39.6243,39.5799,39.6243,3200.0
2008-05-09 15:40:00,62.48,62.49,62.28,62.31,5600.0,39.637,39.6433,39.5101,39.5291,5600.0
2008-05-09 15:50:00,62.3,62.34,62.25,62.34,11500.0,39.5228,39.5482,39.4911,39.5482,11500.0
2008-05-12 09:30:00,62.47,62.59,62.41,62.59,11100.0,39.6307,39.7068,39.5926,39.7068,11100.0
2008-05-12 09:40:00,62.56,62.56,62.48,62.48,4100.0,39.6877,39.6877,39.637,39.637,4100.0
2008-05-12 09:50:00,62.44,62.44,62.34,62.34,2700.0,39.6116,39.6116,39.5482,39.5482,2700.0
2008-05-12 10:00:00,62.32,62.32,62.32,62.32,1300.0,39.5355,39.5355,39.5355,39.5355,1300.0
2008-05-12 10:10:00,62.35,62.35,62.31,62.31,1800.0,39.5545,39.5545,39.5291,39.5291,1800.0
2008-05-12 10:20:00,62.33,62.4,62.33,62.4,8100.0,39.5418,39.5862,39.5418,39.5862,8100.0
2008-05-12 10:30:00,62.34,62.5,62.34,62.49,1800.0,39.5482,39.6497,39.5482,39.6433,1800.0
2008-05-12 10:40:00,62.47,62.63,62.47,62.63,600.0,39.6307,39.7322,39.6307,39.7322,600.0
2008-05-12 10:50:00,62.61,62.63,62.53,62.59,700.0,39.7195,39.7322,39.6687,39.7068,700.0
2008-05-12 11:00:00,62.58,62.68,62.58,62.68,1000.0,39.7004,39.7639,39.7004,39.7639,1000.0
2008-05-12 11:10:00,62.61,62.61,62.58,62.61,1800.0,39.7195,39.7195,39.7004,39.7195,1800.0
2008-05-12 11:20:00,62.54,62.64,62.54,62.64,1700.0,39.6751,39.7385,39.6751,39.7385,1700.0
2008-05-12 11:30:00,62.58,62.62,62.58,62.62,300.0,39.7004,39.7258,39.7004,39.7258,300.0
2008-05-12 11:40:00,62.64,62.64,62.64,62.64,300.0,39.7385,39.7385,39.7385,39.7385,300.0
2008-05-12 11:50:00,62.71,62.72,62.68,62.71,2500.0,39.7829,39.7892,39.7639,39.7829,2500.0
2008-05-12 12:00:00,62.73,62.75,62.69,62.75,2800.0,39.7956,39.8083,39.7702,39.8083,2800.0
2008-05-12 12:10:00,62.75,62.76,62.64,62.64,6600.0,39.8083,39.8146,39.7385,39.7385,6600.0
2008-05-12 12:20:00,62.67,62.7,62.67,62.7,500.0,39.7575,39.7766,39.7575,39.7766,500.0
2008-05-12 12:30:00,62.7,62.74,62.69,62.69,2000.0,39.7766,39.8019,39.7702,39.7702,2000.0
2008-05-12 12:40:00,62.71,62.72,62.71,62.72,1000.0,39.7829,39.7892,39.7829,39.7892,1000.0
2008-05-12 12:50:00,62.79,62.79,62.79,62.79,200.0,39.8337,39.8337,39.8337,39.8337,200.0
2008-05-12 13:00:00,62.74,62.74,62.65,62.67,1200.0,39.8019,39.8019,39.7448,39.7575,1200.0
2008-05-12 13:10:00,62.65,62.68,62.65,62.68,200.0,39.7448,39.7639,39.7448,39.7639,200.0
2008-05-12 13:20:00,62.69,62.69,62.68,62.68,800.0,39.7702,39.7702,39.7639,39.7639,800.0
2008-05-12 13:30:00,62.61,62.64,62.57,62.59,7100.0,39.7195,39.7385,39.6941,39.7068,7100.0
2008-05-12 13:40:00,62.62,62.65,62.58,62.64,3600.0,39.7258,39.7448,39.7004,39.7385,3600.0
2008-05-12 13:50:00,62.65,62.65,62.62,62.64,2700.0,39.7448,39.7448,39.7258,39.7385,2700.0
2008-05-12 14:00:00,62.61,62.67,62.61,62.67,2900.0,39.7195,39.7575,39.7195,39.7575,2900.0
2008-05-12 14:10:00,62.67,62.76,62.67,62.73,2100.0,39.7575,39.8146,39.7575,39.7956,2100.0
2008-05-12 14:20:00,62.72,62.86,62.71,62.86,2900.0,39.7892,39.8781,39.7829,39.8781,2900.0
2008-05-12 14:30:00,62.84,62.92,62.84,62.88,3700.0,39.8654,39.9161,39.8654,39.8908,3700.0
2008-05-12 14:40:00,62.9,62.92,62.85,62.9,12200.0,39.9034,39.9161,39.8717,39.9034,12200.0
2008-05-12 14:50:00,62.95,62.98,62.89,62.89,2300.0,39.9352,39.9542,39.8971,39.8971,2300.0
2008-05-12 15:00:00,62.9,62.97,62.86,62.94,2600.0,39.9034,39.9478,39.8781,39.9288,2600.0
2008-05-12 15:10:00,62.89,62.94,62.89,62.92,1500.0,39.8971,39.9288,39.8971,39.9161,1500.0
2008-05-12 15:20:00,62.98,63.03,62.92,62.96,2700.0,39.9542,39.9859,39.9161,39.9415,2700.0
2008-05-12 15:30:00,62.9,62.99,62.9,62.98,30000.0,39.9034,39.9605,39.9034,39.9542,30000.0
2008-05-12 15:40:00,62.97,62.97,62.86,62.94,13100.0,39.9478,39.9478,39.8781,39.9288,13100.0
2008-05-12 15:50:00,62.98,63.03,62.96,63.03,4000.0,39.9542,39.9859,39.9415,39.9859,4000.0
2008-05-13 09:30:00,63.24,63.24,63.1,63.1,10400.0,40.1191,40.1191,40.0303,40.0303,10400.0
2008-05-13 09:40:00,63.03,63.05,62.97,63.02,2800.0,39.9859,39.9986,39.9478,39.9796,2800.0
2008-05-13 09:50:00,62.99,63.0,62.9,62.96,9300.0,39.9605,39.9669,39.9034,39.9415,9300.0
2008-05-13 10:00:00,62.96,62.98,62.86,62.94,1600.0,39.9415,39.9542,39.8781,39.9288,1600.0
2008-05-13 10:10:00,62.9,62.95,62.87,62.91,7600.0,39.9034,39.9352,39.8844,39.9098,7600.0
2008-05-13 10:20:00,62.94,62.94,62.92,62.92,500.0,39.9288,39.9288,39.9161,39.9161,500.0
2008-05-13 10:30:00,62.92,62.97,62.92,62.94,1400.0,39.9161,39.9478,39.9161,39.9288,1400.0
2008-05-13 10:40:00,62.93,62.93,62.87,62.87,1000.0,39.9225,39.9225,39.8844,39.8844,1000.0
2008-05-13 10:50:00,62.87,62.87,62.87,62.87,0.0,39.8844,39.8844,39.8844,39.8844,0.0
2008-05-13 11:00:00,62.8,62.84,62.75,62.84,1900.0,39.84,39.8654,39.8083,39.8654,1900.0
2008-05-13 11:10:00,62.87,62.9,62.87,62.88,1300.0,39.8844,39.9034,39.8844,39.8908,1300.0
2008-05-13 11:20:00,62.85,62.86,62.78,62.78,1200.0,39.8717,39.8781,39.8273,39.8273,1200.0
2008-05-13 11:30:00,62.82,62.85,62.75,62.75,2700.0,39.8527,39.8717,39.8083,39.8083,2700.0
2008-05-13 11:40:00,62.75,62.86,62.75,62.82,8400.0,39.8083,39.8781,39.8083,39.8527,8400.0
2008-05-13 11:50:00,62.82,62.87,62.81,62.86,5100.0,39.8527,39.8844,39.8463,39.8781,5100.0
2008-05-13 12:00:00,62.91,62.93,62.9,62.9,1400.0,39.9098,39.9225,39.9034,39.9034,1400.0
2008-05-13 12:10:00,62.89,62.91,62.85,62.9,7600.0,39.8971,39.9098,39.8717,39.9034,7600.0
2008-05-13 12:20:00,62.95,62.97,62.92,62.93,5200.0,39.9352,39.9478,39.9161,39.9225,5200.0
2008-05-13 12:30:00,62.94,62.99,62.93,62.93,5600.0,39.9288,39.9605,39.9225,39.9225,5600.0
2008-05-13 12:40:00,62.93,62.95,62.85,62.86,7500.0,39.9225,39.9352,39.8717,39.8781,7500.0
2008-05-13 12:50:00,62.89,62.89,62.84,62.87,3400.0,39.8971,39.8971,39.8654,39.8844,3400.0
2008-05-13 13:00:00,62.87,62.87,62.81,62.84,3900.0,39.8844,39.8844,39.8463,39.8654,3900.0
2008-05-13 13:10:00,62.82,62.82,62.79,62.82,2200.0,39.8527,39.8527,39.8337,39.8527,2200.0
2008-05-13 13:20:00,62.82,62.88,62.82,62.87,3700.0,39.8527,39.8908,39.8527,39.8844,3700.0
2008-05-13 13:30:00,62.89,62.94,62.87,62.92,20700.0,39.8971,39.9288,39.8844,39.9161,20700.0
2008-05-13 13:40:00,62.9,62.93,62.9,62.93,4000.0,39.9034,39.9225,39.9034,39.9225,4000.0
2008-05-13 13:50:00,62.94,62.95,62.9,62.91,8000.0,39.9288,39.9352,39.9034,39.9098,8000.0
2008-05-13 14:00:00,62.89,62.97,62.89,62.97,3900.0,39.8971,39.9478,39.8971,39.9478,3900.0
2008-05-13 14:10:00,62.96,62.96,62.9,62.93,8200.0,39.9415,39.9415,39.9034,39.9225,8200.0
2008-05-13 14:20:00,62.92,62.92,62.85,62.88,6200.0,39.9161,39.9161,39.8717,39.8908,6200.0
2008-05-13 14:30:00,62.87,62.9,62.87,62.9,8100.0,39.8844,39.9034,39.8844,39.9034,8100.0
2008-05-13 14:40:00,62.89,62.91,62.89,62.9,4800.0,39.8971,39.9098,39.8971,39.9034,4800.0
2008-05-13 14:50:00,62.88,63.0,62.88,62.98,4800.0,39.8908,39.9669,39.8908,39.9542,4800.0
2008-05-13 15:00:00,62.98,63.03,62.97,62.98,3500.0,39.9542,39.9859,39.9478,39.9542,3500.0
2008-05-13 15:10:00,62.99,63.01,62.87,62.87,16000.0,39.9605,39.9732,39.8844,39.8844,16000.0
2008-05-13 15:20:00,62.88,62.91,62.8,62.85,7100.0,39.8908,39.9098,39.84,39.8717,7100.0
2008-05-13 15:30:00,62.88,62.88,62.84,62.87,9500.0,39.8908,39.8908,39.8654,39.8844,9500.0
2008-05-13 15:40:00,62.86,62.86,62.8,62.8,3000.0,39.8781,39.8781,39.84,39.84,3000.0
2008-05-13 15:50:00,62.81,62.89,62.81,62.87,13800.0,39.8463,39.8971,39.8463,39.8844,13800.0
2008-05-14 09:30:00,63.09,63.35,63.09,63.35,6800.0,40.024,40.1889,40.024,40.1889,6800.0
2008-05-14 09:40:00,63.4,63.4,63.35,63.35,1300.0,40.2206,40.2206,40.1889,40.1889,1300.0
2008-05-14 09:50:00,63.41,63.49,63.35,63.35,5700.0,40.227,40.2777,40.1889,40.1889,5700.0
2008-05-14 10:00:00,63.37,63.4,63.33,63.37,1700.0,40.2016,40.2206,40.1762,40.2016,1700.0
2008-05-14 10:10:00,63.38,63.4,63.33,63.4,1800.0,40.2079,40.2206,40.1762,40.2206,1800.0
2008-05-14 10:20:00,63.35,63.43,63.33,63.43,4000.0,40.1889,40.2397,40.1762,40.2397,4000.0
2008-05-14 10:30:00,63.47,63.47,63.43,63.46,1500.0,40.265,40.265,40.2397,40.2587,1500.0
2008-05-14 10:40:00,63.46,63.49,63.45,63.46,2900.0,40.2587,40.2777,40.2524,40.2587,2900.0
2008-05-14 10:50:00,63.47,63.47,63.37,63.41,2800.0,40.265,40.265,40.2016,40.227,2800.0
2008-05-14 11:00:00,63.4,63.4,63.4,63.4,100.0,40.2206,40.2206,40.2206,40.2206,100.0
2008-05-14 11:10:00,63.39,63.42,63.35,63.41,1900.0,40.2143,40.2333,40.1889,40.227,1900.0
2008-05-14 11:20:00,63.39,63.42,63.35,63.42,1600.0,40.2143,40.2333,40.1889,40.2333,1600.0
2008-05-14 11:30:00,63.44,63.46,63.42,63.45,1000.0,40.246,40.2587,40.2333,40.2524,1000.0
2008-05-14 11:40:00,63.46,63.49,63.46,63.49,1700.0,40.2587,40.2777,40.2587,40.2777,1700.0
2008-05-14 11:50:00,63.45,63.45,63.45,63.45,300.0,40.2524,40.2524,40.2524,40.2524,300.0
2008-05-14 12:00:00,63.45,63.48,63.43,63.48,3300.0,40.2524,40.2714,40.2397,40.2714,3300.0
2008-05-14 12:10:00,63.46,63.47,63.46,63.47,900.0,40.2587,40.265,40.2587,40.265,900.0
2008-05-14 12:20:00,63.48,63.48,63.47,63.47,400.0,40.2714,40.2714,40.265,40.265,400.0
2008-05-14 12:30:00,63.48,63.48,63.45,63.45,600.0,40.2714,40.2714,40.2524,40.2524,600.0
2008-05-14 12:40:00,63.44,63.46,63.44,63.46,900.0,40.246,40.2587,40.246,40.2587,900.0
2008-05-14 12:50:00,63.46,63.51,63.45,63.51,2700.0,40.2587,40.2904,40.2524,40.2904,2700.0
2008-05-14 13:00:00,63.55,63.56,63.55,63.56,300.0,40.3158,40.3221,40.3158,40.3221,300.0
2008-05-14 13:10:00,63.55,63.62,63.55,63.61,1400.0,40.3158,40.3602,40.3158,40.3539,1400.0
2008-05-14 13:20:00,63.57,63.61,63.57,63.58,900.0,40.3285,40.3539,40.3285,40.3348,900.0
2008-05-14 13:30:00,63.64,63.65,63.6,63.63,25800.0,40.3729,40.3792,40.3475,40.3665,25800.0
2008-05-14 13:40:00,63.61,63.66,63.59,63.59,5600.0,40.3539,40.3856,40.3412,40.3412,5600.0
2008-05-14 13:50:00,63.59,63.62,63.59,63.59,1600.0,40.3412,40.3602,40.3412,40.3412,1600.0
2008-05-14 14:00:00,63.59,63.61,63.52,63.52,7700.0,40.3412,40.3539,40.2968,40.2968,7700.0
2008-05-14 14:10:00,63.55,63.55,63.54,63.54,7100.0,40.3158,40.3158,40.3095,40.3095,7100.0
2008-05-14 14:20:00,63.52,63.56,63.52,63.55,1800.0,40.2968,40.3221,40.2968,40.3158,1800.0
2008-05-14 14:30:00,63.58,63.58,63.54,63.54,4200.0,40.3348,40.3348,40.3095,40.3095,4200.0
2008-05-14 14:40:00,63.56,63.57,63.56,63.57,5500.0,40.3221,40.3285,40.3221,40.3285,5500.0
2008-05-14 14:50:00,63.54,63.57,63.53,63.53,9100.0,40.3095,40.3285,40.3031,40.3031,9100.0
2008-05-14 15:00:00,63.52,63.54,63.47,63.49,7200.0,40.2968,40.3095,40.265,40.2777,7200.0
2008-05-14 15:10:00,63.47,63.5,63.46,63.5,3200.0,40.265,40.2841,40.2587,40.2841,3200.0
2008-05-14 15:20:00,63.52,63.52,63.43,63.44,9100.0,40.2968,40.2968,40.2397,40.246,9100.0
2008-05-14 15:30:00,63.45,63.45,63.3,63.37,3600.0,40.2524,40.2524,40.1572,40.2016,3600.0
2008-05-14 15:40:00,63.38,63.38,63.23,63.3,13200.0,40.2079,40.2079,40.1128,40.1572,13200.0
2008-05-14 15:50:00,63.31,63.34,63.2,63.27,23300.0,40.1635,40.1826,40.0938,40.1382,23300.0
2008-05-15 09:30:00,63.38,63.38,63.22,63.24,7500.0,40.2079,40.2079,40.1064,40.1191,7500.0
2008-05-15 09:40:00,63.26,63.29,63.12,63.2,5200.0,40.1318,40.1509,40.043,40.0938,5200.0
2008-05-15 09:50:00,63.22,63.27,63.2,63.24,7300.0,40.1064,40.1382,40.0938,40.1191,7300.0
2008-05-15 10:00:00,63.31,63.31,63.18,63.22,14600.0,40.1635,40.1635,40.0811,40.1064,14600.0
2008-05-15 10:10:00,63.23,63.24,63.12,63.19,8500.0,40.1128,40.1191,40.043,40.0874,8500.0
2008-05-15 10:20:00,63.22,63.28,63.22,63.25,5200.0,40.1064,40.1445,40.1064,40.1255,5200.0
2008-05-15 10:30:00,63.31,63.31,63.22,63.23,5700.0,40.1635,40.1635,40.1064,40.1128,5700.0
2008-05-15 10:40:00,63.33,63.34,63.3,63.34,2400.0,40.1762,40.1826,40.1572,40.1826,2400.0
2008-05-15 10:50:00,63.28,63.3,63.28,63.28,5200.0,40.1445,40.1572,40.1445,40.1445,5200.0
2008-05-15 11:00:00,63.31,63.37,63.31,63.32,12200.0,40.1635,40.2016,40.1635,40.1699,12200.0
2008-05-15 11:10:00,63.28,63.28,63.2,63.21,5000.0,40.1445,40.1445,40.0938,40.1001,5000.0
2008-05-15 11:20:00,63.22,63.23,63.2,63.21,5400.0,40.1064,40.1128,40.0938,40.1001,5400.0
2008-05-15 11:30:00,63.21,63.24,63.19,63.19,23900.0,40.1001,40.1191,40.0874,40.0874,23900.0
2008-05-15 11:40:00,63.19,63.2,63.14,63.2,1500.0,40.0874,40.0938,40.0557,40.0938,1500.0
2008-05-15 11:50:00,63.17,63.25,63.17,63.24,7400.0,40.0747,40.1255,40.0747,40.1191,7400.0
2008-05-15 12:00:00,63.26,63.33,63.26,63.33,3700.0,40.1318,40.1762,40.1318,40.1762,3700.0
2008-05-15 12:10:00,63.31,63.36,63.31,63.34,6100.0,40.1635,40.1953,40.1635,40.1826,6100.0
2008-05-15 12:20:00,63.35,63.45,63.35,63.44,32400.0,40.1889,40.2524,40.1889,40.246,32400.0
2008-05-15 12:30:00,63.44,63.51,63.42,63.51,3800.0,40.246,40.2904,40.2333,40.2904,3800.0
2008-05-15 12:40:00,63.51,63.53,63.43,63.45,12700.0,40.2904,40.3031,40.2397,40.2524,12700.0
2008-05-15 12:50:00,63.45,63.45,63.4,63.44,9400.0,40.2524,40.2524,40.2206,40.246,9400.0
2008-05-15 13:00:00,63.43,63.54,63.43,63.44,33800.0,40.2397,40.3095,40.2397,40.246,33800.0
2008-05-15 13:10:00,63.46,63.46,63.42,63.42,6200.0,40.2587,40.2587,40.2333,40.2333,6200.0
2008-05-15 13:20:00,63.42,63.47,63.42,63.46,1600.0,40.2333,40.265,40.2333,40.2587,1600.0
2008-05-15 13:30:00,63.44,63.5,63.37,63.38,21400.0,40.246,40.2841,40.2016,40.2079,21400.0
2008-05-15 13:40:00,63.39,63.46,63.38,63.46,4100.0,40.2143,40.2587,40.2079,40.2587,4100.0
2008-05-15 13:50:00,63.45,63.45,63.37,63.45,10400.0,40.2524,40.2524,40.2016,40.2524,10400.0
2008-05-15 14:00:00,63.42,63.49,63.41,63.48,4200.0,40.2333,40.2777,40.227,40.2714,4200.0
2008-05-15 14:10:00,63.52,63.56,63.5,63.51,5500.0,40.2968,40.3221,40.2841,40.2904,5500.0
2008-05-15 14:20:00,63.51,63.54,63.39,63.4,12200.0,40.2904,40.3095,40.2143,40.2206,12200.0
2008-05-15 14:30:00,63.41,63.47,63.39,63.47,17500.0,40.227,40.265,40.2143,40.265,17500.0
2008-05-15 14:40:00,63.46,63.5,63.46,63.47,9100.0,40.2587,40.2841,40.2587,40.265,9100.0
2008-05-15 14:50:00,63.47,63.58,63.47,63.53,6000.0,40.265,40.3348,40.265,40.3031,6000.0
2008-05-15 15:00:00,63.53,63.55,63.48,63.52,17200.0,40.3031,40.3158,40.2714,40.2968,17200.0
2008-05-15 15:10:00,63.56,63.58,63.54,63.55,5900.0,40.3221,40.3348,40.3095,40.3158,5900.0
2008-05-15 15:20:00,63.55,63.56,63.5,63.55,6600.0,40.3158,40.3221,40.2841,40.3158,6600.0
2008-05-15 15:30:00,63.55,63.63,63.49,63.61,22600.0,40.3158,40.3665,40.2777,40.3539,22600.0
2008-05-15 15:40:00,63.66,63.78,63.62,63.78,13700.0,40.3856,40.4617,40.3602,40.4617,13700.0
2008-05-15 15:50:00,63.79,63.81,63.71,63.77,16900.0,40.4681,40.4807,40.4173,40.4554,16900.0
2008-05-16 09:30:00,64.03,64.03,63.75,63.78,44700.0,40.6203,40.6203,40.4427,40.4617,44700.0
2008-05-16 09:40:00,63.74,63.76,63.7,63.74,20800.0,40.4363,40.449,40.411,40.4363,20800.0
2008-05-16 09:50:00,63.8,63.82,63.69,63.71,35300.0,40.4744,40.4871,40.4046,40.4173,35300.0
2008-05-16 10:00:00,63.68,63.69,63.61,63.61,29100.0,40.3983,40.4046,40.3539,40.3539,29100.0
2008-05-16 10:10:00,63.62,63.72,63.6,63.72,6300.0,40.3602,40.4236,40.3475,40.4236,6300.0
2008-05-16 10:20:00,63.72,63.72,63.57,63.71,12000.0,40.4236,40.4236,40.3285,40.4173,12000.0
2008-05-16 10:30:00,63.72,63.75,63.65,63.65,7000.0,40.4236,40.4427,40.3792,40.3792,7000.0
2008-05-16 10:40:00,63.67,63.69,63.59,63.59,11700.0,40.3919,40.4046,40.3412,40.3412,11700.0
2008-05-16 10:50:00,63.57,63.57,63.52,63.52,7300.0,40.3285,40.3285,40.2968,40.2968,7300.0
2008-05-16 11:00:00,63.5,63.54,63.49,63.53,1900.0,40.2841,40.3095,40.2777,40.3031,1900.0
2008-05-16 11:10:00,63.54,63.54,63.46,63.51,2200.0,40.3095,40.3095,40.2587,40.2904,2200.0
2008-05-16 11:20:00,63.49,63.5,63.41,63.46,2800.0,40.2777,40.2841,40.227,40.2587,2800.0
2008-05-16 11:30:00,63.49,63.52,63.46,63.52,3000.0,40.2777,40.2968,40.2587,40.2968,3000.0
2008-05-16 11:40:00,63.49,63.49,63.45,63.45,1400.0,40.2777,40.2777,40.2524,40.2524,1400.0
2008-05-16 11:50:00,63.53,63.6,63.53,63.54,1000.0,40.3031,40.3475,40.3031,40.3095,1000.0
2008-05-16 12:00:00,63.51,63.51,63.49,63.49,500.0,40.2904,40.2904,40.2777,40.2777,500.0
2008-05-16 12:10:00,63.56,63.63,63.56,63.63,2700.0,40.3221,40.3665,40.3221,40.3665,2700.0
2008-05-16 12:20:00,63.63,63.63,63.6,63.63,1400.0,40.3665,40.3665,40.3475,40.3665,1400.0
2008-05-16 12:30:00,63.64,63.66,63.58,63.6,1200.0,40.3729,40.3856,40.3348,40.3475,1200.0
2008-05-16 12:40:00,63.63,63.66,63.63,63.66,5200.0,40.3665,40.3856,40.3665,40.3856,5200.0
2008-05-16 12:50:00,63.65,63.7,63.65,63.7,600.0,40.3792,40.411,40.3792,40.411,600.0
2008-05-16 13:00:00,63.69,63.73,63.63,63.73,2000.0,40.4046,40.43,40.3665,40.43,2000.0
2008-05-16 13:10:00,63.7,63.7,63.61,63.64,2400.0,40.411,40.411,40.3539,40.3729,2400.0
2008-05-16 13:20:00,63.61,63.71,63.59,63.66,18300.0,40.3539,40.4173,40.3412,40.3856,18300.0
2008-05-16 13:30:00,63.68,63.69,63.62,63.63,16200.0,40.3983,40.4046,40.3602,40.3665,16200.0
2008-05-16 13:40:00,63.61,63.62,63.6,63.62,1900.0,40.3539,40.3602,40.3475,40.3602,1900.0
2008-05-16 13:50:00,63.64,63.7,63.63,63.65,1800.0,40.3729,40.411,40.3665,40.3792,1800.0
2008-05-16 14:00:00,63.62,63.62,63.6,63.61,1300.0,40.3602,40.3602,40.3475,40.3539,1300.0
2008-05-16 14:10:00,63.67,63.67,63.64,63.67,900.0,40.3919,40.3919,40.3729,40.3919,900.0
2008-05-16 14:20:00,63.66,63.69,63.62,63.65,7800.0,40.3856,40.4046,40.3602,40.3792,7800.0
2008-05-16 14:30:00,63.7,63.7,63.64,63.7,2100.0,40.411,40.411,40.3729,40.411,2100.0
2008-05-16 14:40:00,63.66,63.76,63.66,63.75,5000.0,40.3856,40.449,40.3856,40.4427,5000.0
2008-05-16 14:50:00,63.74,63.83,63.7,63.82,8100.0,40.4363,40.4934,40.411,40.4871,8100.0
2008-05-16 15:00:00,63.74,63.77,63.72,63.77,1000.0,40.4363,40.4554,40.4236,40.4554,1000.0
2008-05-16 15:10:00,63.78,63.84,63.78,63.8,1800.0,40.4617,40.4998,40.4617,40.4744,1800.0
2008-05-16 15:20:00,63.83,63.88,63.82,63.82,7000.0,40.4934,40.5251,40.4871,40.4871,7000.0
2008-05-16 15:30:00,63.78,63.82,63.78,63.82,2600.0,40.4617,40.4871,40.4617,40.4871,2600.0
2008-05-16 15:40:00,63.83,63.88,63.8,63.84,2800.0,40.4934,40.5251,40.4744,40.4998,2800.0
2008-05-16 15:50:00,63.83,63.83,63.81,63.82,4600.0,40.4934,40.4934,40.4807,40.4871,4600.0
2008-05-19 09:30:00,63.99,63.99,63.79,63.82,17000.0,40.5949,40.5949,40.4681,40.4871,17000.0
2008-05-19 09:40:00,63.8,63.93,63.78,63.93,19700.0,40.4744,40.5569,40.4617,40.5569,19700.0
2008-05-19 09:50:00,64.0,64.0,63.95,63.97,3100.0,40.6013,40.6013,40.5696,40.5822,3100.0
2008-05-19 10:00:00,63.97,64.0,63.95,64.0,500.0,40.5822,40.6013,40.5696,40.6013,500.0
2008-05-19 10:10:00,64.08,64.08,64.04,64.04,2500.0,40.652,40.652,40.6267,40.6267,2500.0
2008-05-19 10:20:00,64.08,64.1,64.06,64.06,1000.0,40.652,40.6647,40.6393,40.6393,1000.0
2008-05-19 10:30:00,64.13,64.26,64.08,64.22,1900.0,40.6837,40.7662,40.652,40.7408,1900.0
2008-05-19 10:40:00,64.22,64.22,64.16,64.16,2000.0,40.7408,40.7408,40.7028,40.7028,2000.0
2008-05-19 10:50:00,64.18,64.2,64.14,64.2,6000.0,40.7155,40.7282,40.6901,40.7282,6000.0
2008-05-19 11:00:00,64.2,64.21,64.17,64.17,2000.0,40.7282,40.7345,40.7091,40.7091,2000.0
2008-05-19 11:10:00,64.18,64.29,64.18,64.29,2700.0,40.7155,40.7852,40.7155,40.7852,2700.0
2008-05-19 11:20:00,64.3,64.37,64.3,64.37,2500.0,40.7916,40.836,40.7916,40.836,2500.0
2008-05-19 11:30:00,64.37,64.42,64.37,64.42,3200.0,40.836,40.8677,40.836,40.8677,3200.0
2008-05-19 11:40:00,64.46,64.51,64.45,64.47,5100.0,40.8931,40.9248,40.8868,40.8994,5100.0
2008-05-19 11:50:00,64.43,64.46,64.42,64.46,900.0,40.8741,40.8931,40.8677,40.8931,900.0
2008-05-19 12:00:00,64.44,64.44,64.39,64.43,1700.0,40.8804,40.8804,40.8487,40.8741,1700.0
2008-05-19 12:10:00,64.44,64.48,64.44,64.47,7700.0,40.8804,40.9058,40.8804,40.8994,7700.0
2008-05-19 12:20:00,64.46,64.51,64.45,64.5,3100.0,40.8931,40.9248,40.8868,40.9185,3100.0
2008-05-19 12:30:00,64.52,64.55,64.5,64.5,8800.0,40.9312,40.9502,40.9185,40.9185,8800.0
2008-05-19 12:40:00,64.48,64.53,64.44,64.44,2500.0,40.9058,40.9375,40.8804,40.8804,2500.0
2008-05-19 12:50:00,64.46,64.46,64.44,64.45,1000.0,40.8931,40.8931,40.8804,40.8868,1000.0
2008-05-19 13:00:00,64.47,64.5,64.46,64.5,4000.0,40.8994,40.9185,40.8931,40.9185,4000.0
2008-05-19 13:10:00,64.46,64.52,64.45,64.52,8200.0,40.8931,40.9312,40.8868,40.9312,8200.0
2008-05-19 13:20:00,64.46,64.54,64.46,64.54,2900.0,40.8931,40.9438,40.8931,40.9438,2900.0
2008-05-19 13:30:00,64.52,64.52,64.46,64.46,2800.0,40.9312,40.9312,40.8931,40.8931,2800.0
2008-05-19 13:40:00,64.46,64.46,64.46,64.46,0.0,40.8931,40.8931,40.8931,40.8931,0.0
2008-05-19 13:50:00,64.45,64.45,64.37,64.37,1400.0,40.8868,40.8868,40.836,40.836,1400.0
2008-05-19 14:00:00,64.33,64.33,64.31,64.33,4300.0,40.8106,40.8106,40.7979,40.8106,4300.0
2008-05-19 14:10:00,64.26,64.26,64.03,64.08,6700.0,40.7662,40.7662,40.6203,40.652,6700.0
2008-05-19 14:20:00,64.13,64.18,64.06,64.06,3300.0,40.6837,40.7155,40.6393,40.6393,3300.0
2008-05-19 14:30:00,64.12,64.15,64.11,64.11,1400.0,40.6774,40.6964,40.6711,40.6711,1400.0
2008-05-19 14:40:00,64.16,64.17,64.13,64.13,2500.0,40.7028,40.7091,40.6837,40.6837,2500.0
2008-05-19 14:50:00,64.16,64.19,64.16,64.19,2700.0,40.7028,40.7218,40.7028,40.7218,2700.0
2008-05-19 15:00:00,64.2,64.24,64.16,64.19,3100.0,40.7282,40.7535,40.7028,40.7218,3100.0
2008-05-19 15:10:00,64.2,64.22,64.14,64.17,4500.0,40.7282,40.7408,40.6901,40.7091,4500.0
2008-05-19 15:20:00,64.18,64.2,64.13,64.13,2300.0,40.7155,40.7282,40.6837,40.6837,2300.0
2008-05-19 15:30:00,64.17,64.17,63.91,63.91,5100.0,40.7091,40.7091,40.5442,40.5442,5100.0
2008-05-19 15:40:00,63.9,64.03,63.88,64.03,7600.0,40.5378,40.6203,40.5251,40.6203,7600.0
2008-05-19 15:50:00,64.02,64.05,64.01,64.03,4000.0,40.614,40.633,40.6076,40.6203,4000.0
2008-05-20 09:30:00,63.92,63.92,63.72,63.76,14600.0,40.5505,40.5505,40.4236,40.449,14600.0
2008-05-20 09:40:00,63.73,63.73,63.69,63.7,1300.0,40.43,40.43,40.4046,40.411,1300.0
2008-05-20 09:50:00,63.77,63.77,63.64,63.67,4100.0,40.4554,40.4554,40.3729,40.3919,4100.0
2008-05-20 10:00:00,63.66,63.67,63.6,63.67,12700.0,40.3856,40.3919,40.3475,40.3919,12700.0
2008-05-20 10:10:00,63.64,63.72,63.6,63.71,6900.0,40.3729,40.4236,40.3475,40.4173,6900.0
2008-05-20 10:20:00,63.7,63.73,63.69,63.73,2200.0,40.411,40.43,40.4046,40.43,2200.0
2008-05-20 10:30:00,63.71,63.71,63.62,63.62,400.0,40.4173,40.4173,40.3602,40.3602,400.0
2008-05-20 10:40:00,63.62,63.73,63.62,63.7,7800.0,40.3602,40.43,40.3602,40.411,7800.0
2008-05-20 10:50:00,63.73,63.73,63.63,63.68,3000.0,40.43,40.43,40.3665,40.3983,3000.0
2008-05-20 11:00:00,63.71,63.71,63.56,63.56,4500.0,40.4173,40.4173,40.3221,40.3221,4500.0
2008-05-20 11:10:00,63.57,63.6,63.57,63.59,2800.0,40.3285,40.3475,40.3285,40.3412,2800.0
2008-05-20 11:20:00,63.6,63.62,63.6,63.61,7300.0,40.3475,40.3602,40.3475,40.3539,7300.0
2008-05-20 11:30:00,63.6,63.61,63.49,63.52,2700.0,40.3475,40.3539,40.2777,40.2968,2700.0
2008-05-20 11:40:00,63.54,63.54,63.48,63.48,900.0,40.3095,40.3095,40.2714,40.2714,900.0
2008-05-20 11:50:00,63.49,63.49,63.44,63.46,1800.0,40.2777,40.2777,40.246,40.2587,1800.0
2008-05-20 12:00:00,63.51,63.52,63.49,63.52,900.0,40.2904,40.2968,40.2777,40.2968,900.0
2008-05-20 12:10:00,63.53,63.56,63.51,63.56,6800.0,40.3031,40.3221,40.2904,40.3221,6800.0
2008-05-20 12:20:00,63.58,63.62,63.57,63.57,1900.0,40.3348,40.3602,40.3285,40.3285,1900.0
2008-05-20 12:30:00,63.59,63.59,63.58,63.58,2000.0,40.3412,40.3412,40.3348,40.3348,2000.0
2008-05-20 12:40:00,63.53,63.53,63.52,63.52,1100.0,40.3031,40.3031,40.2968,40.2968,1100.0
2008-05-20 12:50:00,63.5,63.5,63.47,63.49,2200.0,40.2841,40.2841,40.265,40.2777,2200.0
2008-05-20 13:00:00,63.45,63.54,63.43,63.5,13500.0,40.2524,40.3095,40.2397,40.2841,13500.0
2008-05-20 13:10:00,63.52,63.59,63.5,63.57,8800.0,40.2968,40.3412,40.2841,40.3285,8800.0
2008-05-20 13:20:00,63.59,63.59,63.47,63.53,6900.0,40.3412,40.3412,40.265,40.3031,6900.0
2008-05-20 13:30:00,63.51,63.52,63.44,63.44,1700.0,40.2904,40.2968,40.246,40.246,1700.0
2008-05-20 13:40:00,63.42,63.46,63.41,63.45,7800.0,40.2333,40.2587,40.227,40.2524,7800.0
2008-05-20 13:50:00,63.46,63.46,63.33,63.35,8500.0,40.2587,40.2587,40.1762,40.1889,8500.0
2008-05-20 14:00:00,63.36,63.38,63.28,63.28,6300.0,40.1953,40.2079,40.1445,40.1445,6300.0
2008-05-20 14:10:00,63.32,63.34,63.25,63.25,3400.0,40.1699,40.1826,40.1255,40.1255,3400.0
2008-05-20 14:20:00,63.28,63.34,63.27,63.27,2900.0,40.1445,40.1826,40.1382,40.1382,2900.0
2008-05-20 14:30:00,63.27,63.35,63.26,63.35,5100.0,40.1382,40.1889,40.1318,40.1889,5100.0
2008-05-20 14:40:00,63.37,63.39,63.3,63.32,6000.0,40.2016,40.2143,40.1572,40.1699,6000.0
2008-05-20 14:50:00,63.36,63.37,63.32,63.32,2600.0,40.1953,40.2016,40.1699,40.1699,2600.0
2008-05-20 15:00:00,63.32,63.42,63.32,63.37,2500.0,40.1699,40.2333,40.1699,40.2016,2500.0
2008-05-20 15:10:00,63.4,63.47,63.39,63.47,5100.0,40.2206,40.265,40.2143,40.265,5100.0
2008-05-20 15:20:00,63.44,63.44,63.39,63.39,11700.0,40.246,40.246,40.2143,40.2143,11700.0
2008-05-20 15:30:00,63.41,63.41,63.21,63.28,9500.0,40.227,40.227,40.1001,40.1445,9500.0
2008-05-20 15:40:00,63.22,63.38,63.22,63.38,3700.0,40.1064,40.2079,40.1064,40.2079,3700.0
2008-05-20 15:50:00,63.38,63.46,63.36,63.43,10600.0,40.2079,40.2587,40.1953,40.2397,10600.0
2008-05-21 09:30:00,63.58,63.59,63.48,63.48,13700.0,40.3348,40.3412,40.2714,40.2714,13700.0
2008-05-21 09:40:00,63.62,63.62,63.57,63.57,5400.0,40.3602,40.3602,40.3285,40.3285,5400.0
2008-05-21 09:50:00,63.51,63.53,63.46,63.46,11300.0,40.2904,40.3031,40.2587,40.2587,11300.0
2008-05-21 10:00:00,63.43,63.47,63.38,63.38,13300.0,40.2397,40.265,40.2079,40.2079,13300.0
2008-05-21 10:10:00,63.38,63.47,63.38,63.42,18900.0,40.2079,40.265,40.2079,40.2333,18900.0
2008-05-21 10:20:00,63.5,63.58,63.49,63.58,13900.0,40.2841,40.3348,40.2777,40.3348,13900.0
2008-05-21 10:30:00,63.52,63.52,63.38,63.4,30800.0,40.2968,40.2968,40.2079,40.2206,30800.0
2008-05-21 10:40:00,63.4,63.43,63.28,63.3,19700.0,40.2206,40.2397,40.1445,40.1572,19700.0
2008-05-21 10:50:00,63.27,63.27,63.17,63.17,7000.0,40.1382,40.1382,40.0747,40.0747,7000.0
2008-05-21 11:00:00,63.19,63.19,63.16,63.17,12800.0,40.0874,40.0874,40.0684,40.0747,12800.0
2008-05-21 11:10:00,63.18,63.24,63.18,63.22,2500.0,40.0811,40.1191,40.0811,40.1064,2500.0
2008-05-21 11:20:00,63.17,63.32,63.17,63.3,1600.0,40.0747,40.1699,40.0747,40.1572,1600.0
2008-05-21 11:30:00,63.26,63.29,63.26,63.29,800.0,40.1318,40.1509,40.1318,40.1509,800.0
2008-05-21 11:40:00,63.23,63.29,63.2,63.29,4000.0,40.1128,40.1509,40.0938,40.1509,4000.0
2008-05-21 11:50:00,63.29,63.35,63.29,63.35,400.0,40.1509,40.1889,40.1509,40.1889,400.0
2008-05-21 12:00:00,63.31,63.32,63.28,63.29,1400.0,40.1635,40.1699,40.1445,40.1509,1400.0
2008-05-21 12:10:00,63.29,63.3,63.28,63.29,2200.0,40.1509,40.1572,40.1445,40.1509,2200.0
2008-05-21 12:20:00,63.26,63.34,63.26,63.32,4000.0,40.1318,40.1826,40.1318,40.1699,4000.0
2008-05-21 12:30:00,63.29,63.33,63.27,63.33,12100.0,40.1509,40.1762,40.1382,40.1762,12100.0
2008-05-21 12:40:00,63.32,63.39,63.32,63.39,900.0,40.1699,40.2143,40.1699,40.2143,900.0
2008-05-21 12:50:00,63.37,63.37,63.3,63.3,900.0,40.2016,40.2016,40.1572,40.1572,900.0
2008-05-21 13:00:00,63.31,63.31,63.21,63.21,1200.0,40.1635,40.1635,40.1001,40.1001,1200.0
2008-05-21 13:10:00,63.24,63.25,63.2,63.22,6100.0,40.1191,40.1255,40.0938,40.1064,6100.0
2008-05-21 13:20:00,63.17,63.17,63.17,63.17,1000.0,40.0747,40.0747,40.0747,40.0747,1000.0
2008-05-21 13:30:00,63.2,63.26,63.18,63.25,10400.0,40.0938,40.1318,40.0811,40.1255,10400.0
2008-05-21 13:40:00,63.25,63.27,63.21,63.21,500.0,40.1255,40.1382,40.1001,40.1001,500.0
2008-05-21 13:50:00,63.19,63.19,63.09,63.09,2100.0,40.0874,40.0874,40.024,40.024,2100.0
2008-05-21 14:00:00,63.07,63.1,62.84,62.85,9400.0,40.0113,40.0303,39.8654,39.8717,9400.0
2008-05-21 14:10:00,62.82,62.9,62.75,62.75,2600.0,39.8527,39.9034,39.8083,39.8083,2600.0
2008-05-21 14:20:00,62.74,62.78,62.66,62.73,7800.0,39.8019,39.8273,39.7512,39.7956,7800.0
2008-05-21 14:30:00,62.74,62.74,62.62,62.68,1400.0,39.8019,39.8019,39.7258,39.7639,1400.0
2008-05-21 14:40:00,62.67,62.67,62.47,62.47,3100.0,39.7575,39.7575,39.6307,39.6307,3100.0
2008-05-21 14:50:00,62.58,62.65,62.58,62.65,3700.0,39.7004,39.7448,39.7004,39.7448,3700.0
2008-05-21 15:00:00,62.68,62.68,62.6,62.6,1600.0,39.7639,39.7639,39.7131,39.7131,1600.0
2008-05-21 15:10:00,62.65,62.72,62.65,62.72,6800.0,39.7448,39.7892,39.7448,39.7892,6800.0
2008-05-21 15:20:00,62.71,62.72,62.62,62.63,4700.0,39.7829,39.7892,39.7258,39.7322,4700.0
2008-05-21 15:30:00,62.69,62.75,62.65,62.66,8300.0,39.7702,39.8083,39.7448,39.7512,8300.0
2008-05-21 15:40:00,62.64,62.64,62.45,62.59,7400.0,39.7385,39.7385,39.618,39.7068,7400.0
2008-05-21 15:50:00,62.57,62.59,62.4,62.51,33600.0,39.6941,39.7068,39.5862,39.656,33600.0
2008-05-22 09:30:00,62.56,62.67,62.51,62.62,18000.0,39.6877,39.7575,39.656,39.7258,18000.0
2008-05-22 09:40:00,62.56,62.64,62.51,62.51,14200.0,39.6877,39.7385,39.656,39.656,14200.0
2008-05-22 09:50:00,62.49,62.64,62.49,62.57,6900.0,39.6433,39.7385,39.6433,39.6941,6900.0
2008-05-22 10:00:00,62.6,62.74,62.6,62.68,16700.0,39.7131,39.8019,39.7131,39.7639,16700.0
2008-05-22 10:10:00,62.68,62.74,62.67,62.7,20800.0,39.7639,39.8019,39.7575,39.7766,20800.0
2008-05-22 10:20:00,62.73,62.82,62.72,62.79,20700.0,39.7956,39.8527,39.7892,39.8337,20700.0
2008-05-22 10:30:00,62.81,62.91,62.78,62.79,23500.0,39.8463,39.9098,39.8273,39.8337,23500.0
2008-05-22 10:40:00,62.81,62.81,62.67,62.67,21500.0,39.8463,39.8463,39.7575,39.7575,21500.0
2008-05-22 10:50:00,62.7,62.7,62.6,62.66,32400.0,39.7766,39.7766,39.7131,39.7512,32400.0
2008-05-22 11:00:00,62.67,62.73,62.65,62.71,35200.0,39.7575,39.7956,39.7448,39.7829,35200.0
2008-05-22 11:10:00,62.72,62.75,62.69,62.7,11100.0,39.7892,39.8083,39.7702,39.7766,11100.0
2008-05-22 11:20:00,62.7,62.76,62.68,62.68,6200.0,39.7766,39.8146,39.7639,39.7639,6200.0
2008-05-22 11:30:00,62.67,62.69,62.6,62.61,2600.0,39.7575,39.7702,39.7131,39.7195,2600.0
2008-05-22 11:40:00,62.61,62.62,62.45,62.48,171300.0,39.7195,39.7258,39.618,39.637,171300.0
2008-05-22 11:50:00,62.48,62.51,62.44,62.49,116200.0,39.637,39.656,39.6116,39.6433,116200.0
2008-05-22 12:00:00,62.51,62.55,62.47,62.49,1700.0,39.656,39.6814,39.6307,39.6433,1700.0
2008-05-22 12:10:00,62.41,62.57,62.41,62.56,6400.0,39.5926,39.6941,39.5926,39.6877,6400.0
2008-05-22 12:20:00,62.56,62.59,62.54,62.59,2600.0,39.6877,39.7068,39.6751,39.7068,2600.0
2008-05-22 12:30:00,62.59,62.59,62.55,62.55,2000.0,39.7068,39.7068,39.6814,39.6814,2000.0
2008-05-22 12:40:00,62.58,62.61,62.58,62.61,1800.0,39.7004,39.7195,39.7004,39.7195,1800.0
2008-05-22 12:50:00,62.65,62.65,62.59,62.62,1900.0,39.7448,39.7448,39.7068,39.7258,1900.0
2008-05-22 13:00:00,62.62,62.64,62.61,62.61,3900.0,39.7258,39.7385,39.7195,39.7195,3900.0
2008-05-22 13:10:00,62.59,62.59,62.56,62.59,2200.0,39.7068,39.7068,39.6877,39.7068,2200.0
2008-05-22 13:20:00,62.56,62.59,62.56,62.57,4900.0,39.6877,39.7068,39.6877,39.6941,4900.0
2008-05-22 13:30:00,62.56,62.65,62.56,62.61,11200.0,39.6877,39.7448,39.6877,39.7195,11200.0
2008-05-22 13:40:00,62.63,62.71,62.63,62.71,14400.0,39.7322,39.7829,39.7322,39.7829,14400.0
2008-05-22 13:50:00,62.77,62.79,62.72,62.73,11000.0,39.821,39.8337,39.7892,39.7956,11000.0
2008-05-22 14:00:00,62.73,62.77,62.63,62.64,5900.0,39.7956,39.821,39.7322,39.7385,5900.0
2008-05-22 14:10:00,62.65,62.65,62.54,62.56,12000.0,39.7448,39.7448,39.6751,39.6877,12000.0
2008-05-22 14:20:00,62.6,62.6,62.5,62.5,1300.0,39.7131,39.7131,39.6497,39.6497,1300.0
2008-05-22 14:30:00,62.55,62.59,62.55,62.59,800.0,39.6814,39.7068,39.6814,39.7068,800.0
2008-05-22 14:40:00,62.64,62.66,62.64,62.65,1000.0,39.7385,39.7512,39.7385,39.7448,1000.0
2008-05-22 14:50:00,62.63,62.68,62.62,62.68,900.0,39.7322,39.7639,39.7258,39.7639,900.0
2008-05-22 15:00:00,62.66,62.67,62.66,62.67,1800.0,39.7512,39.7575,39.7512,39.7575,1800.0
2008-05-22 15:10:00,62.67,62.67,62.6,62.64,22300.0,39.7575,39.7575,39.7131,39.7385,22300.0
2008-05-22 15:20:00,62.62,62.62,62.5,62.51,7200.0,39.7258,39.7258,39.6497,39.656,7200.0
2008-05-22 15:30:00,62.5,62.57,62.5,62.57,3100.0,39.6497,39.6941,39.6497,39.6941,3100.0
2008-05-22 15:40:00,62.59,62.6,62.52,62.57,5300.0,39.7068,39.7131,39.6624,39.6941,5300.0
2008-05-22 15:50:00,62.58,62.62,62.55,62.57,7400.0,39.7004,39.7258,39.6814,39.6941,7400.0
2008-05-23 09:30:00,62.23,62.41,62.23,62.32,14900.0,39.4784,39.5926,39.4784,39.5355,14900.0
2008-05-23 09:40:00,62.28,62.3,62.12,62.12,10300.0,39.5101,39.5228,39.4086,39.4086,10300.0
2008-05-23 09:50:00,62.12,62.12,62.01,62.07,4000.0,39.4086,39.4086,39.3388,39.3769,4000.0
2008-05-23 10:00:00,62.07,62.1,62.04,62.04,17200.0,39.3769,39.3959,39.3579,39.3579,17200.0
2008-05-23 10:10:00,62.06,62.09,62.03,62.09,16100.0,39.3705,39.3896,39.3515,39.3896,16100.0
2008-05-23 10:20:00,62.1,62.1,61.91,61.91,8600.0,39.3959,39.3959,39.2754,39.2754,8600.0
2008-05-23 10:30:00,61.87,61.93,61.79,61.84,29400.0,39.25,39.2881,39.1993,39.231,29400.0
2008-05-23 10:40:00,61.86,61.86,61.85,61.85,1500.0,39.2437,39.2437,39.2373,39.2373,1500.0
2008-05-23 10:50:00,61.88,61.92,61.87,61.91,4000.0,39.2564,39.2817,39.25,39.2754,4000.0
2008-05-23 11:00:00,61.91,61.92,61.87,61.89,3100.0,39.2754,39.2817,39.25,39.2627,3100.0
2008-05-23 11:10:00,61.84,61.86,61.7,61.8,6800.0,39.231,39.2437,39.1422,39.2056,6800.0
2008-05-23 11:20:00,61.82,61.82,61.75,61.75,9900.0,39.2183,39.2183,39.1739,39.1739,9900.0
2008-05-23 11:30:00,61.78,61.78,61.67,61.75,1800.0,39.1929,39.1929,39.1231,39.1739,1800.0
2008-05-23 11:40:00,61.77,61.85,61.77,61.85,3400.0,39.1866,39.2373,39.1866,39.2373,3400.0
2008-05-23 11:50:00,61.84,61.85,61.81,61.85,1700.0,39.231,39.2373,39.2119,39.2373,1700.0
2008-05-23 12:00:00,61.87,61.9,61.83,61.87,17800.0,39.25,39.269,39.2246,39.25,17800.0
2008-05-23 12:10:00,61.87,61.89,61.82,61.86,8500.0,39.25,39.2627,39.2183,39.2437,8500.0
2008-05-23 12:20:00,61.82,61.86,61.81,61.81,500.0,39.2183,39.2437,39.2119,39.2119,500.0
2008-05-23 12:30:00,61.84,61.84,61.76,61.76,3300.0,39.231,39.231,39.1802,39.1802,3300.0
2008-05-23 12:40:00,61.73,61.75,61.72,61.75,900.0,39.1612,39.1739,39.1549,39.1739,900.0
2008-05-23 12:50:00,61.77,61.77,61.67,61.67,3800.0,39.1866,39.1866,39.1231,39.1231,3800.0
2008-05-23 13:00:00,61.68,61.74,61.68,61.74,3900.0,39.1295,39.1675,39.1295,39.1675,3900.0
2008-05-23 13:10:00,61.73,61.78,61.73,61.78,1900.0,39.1612,39.1929,39.1612,39.1929,1900.0
2008-05-23 13:20:00,61.77,61.77,61.75,61.75,700.0,39.1866,39.1866,39.1739,39.1739,700.0
2008-05-23 13:30:00,61.83,61.84,61.79,61.79,700.0,39.2246,39.231,39.1993,39.1993,700.0
2008-05-23 13:40:00,61.79,61.84,61.79,61.84,3400.0,39.1993,39.231,39.1993,39.231,3400.0
2008-05-23 13:50:00,61.7,61.75,61.67,61.67,6200.0,39.1422,39.1739,39.1231,39.1231,6200.0
2008-05-23 14:00:00,61.71,61.77,61.67,61.73,9900.0,39.1485,39.1866,39.1231,39.1612,9900.0
2008-05-23 14:10:00,61.68,61.8,61.66,61.73,18400.0,39.1295,39.2056,39.1168,39.1612,18400.0
2008-05-23 14:20:00,61.74,61.77,61.71,61.77,1700.0,39.1675,39.1866,39.1485,39.1866,1700.0
2008-05-23 14:30:00,61.79,61.82,61.76,61.78,6600.0,39.1993,39.2183,39.1802,39.1929,6600.0
2008-05-23 14:40:00,61.83,61.83,61.83,61.83,400.0,39.2246,39.2246,39.2246,39.2246,400.0
2008-05-23 14:50:00,61.9,61.9,61.8,61.8,5800.0,39.269,39.269,39.2056,39.2056,5800.0
2008-05-23 15:00:00,61.8,61.82,61.8,61.82,2600.0,39.2056,39.2183,39.2056,39.2183,2600.0
2008-05-23 15:10:00,61.84,61.86,61.68,61.74,12600.0,39.231,39.2437,39.1295,39.1675,12600.0
2008-05-23 15:20:00,61.72,61.87,61.69,61.83,5100.0,39.1549,39.25,39.1358,39.2246,5100.0
2008-05-23 15:30:00,61.86,61.88,61.77,61.79,13500.0,39.2437,39.2564,39.1866,39.1993,13500.0
2008-05-23 15:40:00,61.78,61.78,61.73,61.73,2800.0,39.1929,39.1929,39.1612,39.1612,2800.0
2008-05-23 15:50:00,61.75,61.76,61.68,61.73,17100.0,39.1739,39.1802,39.1295,39.1612,17100.0
2008-05-27 09:30:00,61.53,61.74,61.53,61.74,18900.0,39.0343,39.1675,39.0343,39.1675,18900.0
2008-05-27 09:40:00,61.75,61.81,61.75,61.79,1600.0,39.1739,39.2119,39.1739,39.1993,1600.0
2008-05-27 09:50:00,61.78,61.78,61.63,61.63,2000.0,39.1929,39.1929,39.0978,39.0978,2000.0
2008-05-27 10:00:00,61.66,61.9,61.65,61.9,2300.0,39.1168,39.269,39.1104,39.269,2300.0
2008-05-27 10:10:00,61.9,61.9,61.8,61.8,7500.0,39.269,39.269,39.2056,39.2056,7500.0
2008-05-27 10:20:00,61.81,61.81,61.71,61.71,3500.0,39.2119,39.2119,39.1485,39.1485,3500.0
2008-05-27 10:30:00,61.74,61.74,61.66,61.67,7300.0,39.1675,39.1675,39.1168,39.1231,7300.0
2008-05-27 10:40:00,61.67,61.72,61.67,61.71,2600.0,39.1231,39.1549,39.1231,39.1485,2600.0
2008-05-27 10:50:00,61.7,61.74,61.69,61.73,3400.0,39.1422,39.1675,39.1358,39.1612,3400.0
2008-05-27 11:00:00,61.73,61.77,61.6,61.6,6700.0,39.1612,39.1866,39.0787,39.0787,6700.0
2008-05-27 11:10:00,61.59,61.6,61.54,61.55,7900.0,39.0724,39.0787,39.0407,39.047,7900.0
2008-05-27 11:20:00,61.55,61.55,61.5,61.54,5700.0,39.047,39.047,39.0153,39.0407,5700.0
2008-05-27 11:30:00,61.46,61.48,61.45,61.48,1800.0,38.9899,39.0026,38.9836,39.0026,1800.0
2008-05-27 11:40:00,61.51,61.54,61.48,61.53,2300.0,39.0216,39.0407,39.0026,39.0343,2300.0
2008-05-27 11:50:00,61.53,61.53,61.46,61.46,300.0,39.0343,39.0343,38.9899,38.9899,300.0
2008-05-27 12:00:00,61.45,61.48,61.42,61.48,3700.0,38.9836,39.0026,38.9645,39.0026,3700.0
2008-05-27 12:10:00,61.5,61.5,61.48,61.48,300.0,39.0153,39.0153,39.0026,39.0026,300.0
2008-05-27 12:20:00,61.54,61.56,61.53,61.54,2100.0,39.0407,39.0534,39.0343,39.0407,2100.0
2008-05-27 12:30:00,61.58,61.58,61.54,61.56,4000.0,39.066,39.066,39.0407,39.0534,4000.0
2008-05-27 12:40:00,61.61,61.61,61.54,61.54,1600.0,39.0851,39.0851,39.0407,39.0407,1600.0
2008-05-27 12:50:00,61.58,61.58,61.56,61.56,900.0,39.066,39.066,39.0534,39.0534,900.0
2008-05-27 13:00:00,61.58,61.58,61.54,61.55,1800.0,39.066,39.066,39.0407,39.047,1800.0
2008-05-27 13:10:00,61.54,61.58,61.53,61.58,1400.0,39.0407,39.066,39.0343,39.066,1400.0
2008-05-27 13:20:00,61.61,61.61,61.55,61.55,2200.0,39.0851,39.0851,39.047,39.047,2200.0
2008-05-27 13:30:00,61.54,61.56,61.53,61.56,7900.0,39.0407,39.0534,39.0343,39.0534,7900.0
2008-05-27 13:40:00,61.58,61.62,61.57,61.61,5600.0,39.066,39.0914,39.0597,39.0851,5600.0
2008-05-27 13:50:00,61.61,61.65,61.6,61.65,20200.0,39.0851,39.1104,39.0787,39.1104,20200.0
2008-05-27 14:00:00,61.64,61.64,61.64,61.64,700.0,39.1041,39.1041,39.1041,39.1041,700.0
2008-05-27 14:10:00,61.66,61.69,61.62,61.62,4100.0,39.1168,39.1358,39.0914,39.0914,4100.0
2008-05-27 14:20:00,61.61,61.7,61.61,61.66,9900.0,39.0851,39.1422,39.0851,39.1168,9900.0
2008-05-27 14:30:00,61.63,61.76,61.63,61.75,4400.0,39.0978,39.1802,39.0978,39.1739,4400.0
2008-05-27 14:40:00,61.78,61.88,61.78,61.88,3400.0,39.1929,39.2564,39.1929,39.2564,3400.0
2008-05-27 14:50:00,61.87,61.87,61.86,61.86,2400.0,39.25,39.25,39.2437,39.2437,2400.0
2008-05-27 15:00:00,61.89,61.93,61.85,61.92,2400.0,39.2627,39.2881,39.2373,39.2817,2400.0
2008-05-27 15:10:00,61.92,61.92,61.86,61.87,2200.0,39.2817,39.2817,39.2437,39.25,2200.0
2008-05-27 15:20:00,61.87,61.89,61.86,61.87,7000.0,39.25,39.2627,39.2437,39.25,7000.0
2008-05-27 15:30:00,61.92,61.98,61.9,61.95,4900.0,39.2817,39.3198,39.269,39.3008,4900.0
2008-05-27 15:40:00,61.92,61.92,61.84,61.84,15100.0,39.2817,39.2817,39.231,39.231,15100.0
2008-05-27 15:50:00,61.87,61.91,61.78,61.88,17300.0,39.25,39.2754,39.1929,39.2564,17300.0
2008-05-28 09:30:00,62.06,62.06,61.93,61.95,9400.0,39.3705,39.3705,39.2881,39.3008,9400.0
2008-05-28 09:40:00,61.97,61.97,61.82,61.84,5500.0,39.3135,39.3135,39.2183,39.231,5500.0
2008-05-28 09:50:00,61.82,61.85,61.8,61.85,1300.0,39.2183,39.2373,39.2056,39.2373,1300.0
2008-05-28 10:00:00,61.79,61.81,61.68,61.68,5100.0,39.1993,39.2119,39.1295,39.1295,5100.0
2008-05-28 10:10:00,61.68,61.69,61.66,61.66,1300.0,39.1295,39.1358,39.1168,39.1168,1300.0
2008-05-28 10:20:00,61.62,61.62,61.62,61.62,1800.0,39.0914,39.0914,39.0914,39.0914,1800.0
2008-05-28 10:30:00,61.64,61.69,61.6,61.6,1000.0,39.1041,39.1358,39.0787,39.0787,1000.0
2008-05-28 10:40:00,61.71,61.71,61.71,61.71,400.0,39.1485,39.1485,39.1485,39.1485,400.0
2008-05-28 10:50:00,61.72,61.79,61.72,61.76,1600.0,39.1549,39.1993,39.1549,39.1802,1600.0
2008-05-28 11:00:00,61.76,61.76,61.67,61.67,5400.0,39.1802,39.1802,39.1231,39.1231,5400.0
2008-05-28 11:10:00,61.7,61.7,61.65,61.66,700.0,39.1422,39.1422,39.1104,39.1168,700.0
2008-05-28 11:20:00,61.64,61.64,61.6,61.6,2600.0,39.1041,39.1041,39.0787,39.0787,2600.0
2008-05-28 11:30:00,61.63,61.69,61.57,61.64,1200.0,39.0978,39.1358,39.0597,39.1041,1200.0
2008-05-28 11:40:00,61.64,61.64,61.61,61.62,600.0,39.1041,39.1041,39.0851,39.0914,600.0
2008-05-28 11:50:00,61.62,61.63,61.6,61.6,900.0,39.0914,39.0978,39.0787,39.0787,900.0
2008-05-28 12:00:00,61.49,61.51,61.49,61.51,1600.0,39.0089,39.0216,39.0089,39.0216,1600.0
2008-05-28 12:10:00,61.48,61.61,61.48,61.61,700.0,39.0026,39.0851,39.0026,39.0851,700.0
2008-05-28 12:20:00,61.65,61.66,61.63,61.66,4300.0,39.1104,39.1168,39.0978,39.1168,4300.0
2008-05-28 12:30:00,61.62,61.62,61.62,61.62,100.0,39.0914,39.0914,39.0914,39.0914,100.0
2008-05-28 12:40:00,61.62,61.64,61.6,61.64,3000.0,39.0914,39.1041,39.0787,39.1041,3000.0
2008-05-28 12:50:00,61.62,61.64,61.61,61.61,800.0,39.0914,39.1041,39.0851,39.0851,800.0
2008-05-28 13:00:00,61.63,61.71,61.63,61.71,3200.0,39.0978,39.1485,39.0978,39.1485,3200.0
2008-05-28 13:10:00,61.64,61.75,61.63,61.75,2800.0,39.1041,39.1739,39.0978,39.1739,2800.0
2008-05-28 13:20:00,61.75,61.75,61.71,61.71,900.0,39.1739,39.1739,39.1485,39.1485,900.0
2008-05-28 13:30:00,61.76,61.76,61.69,61.69,16700.0,39.1802,39.1802,39.1358,39.1358,16700.0
2008-05-28 13:40:00,61.68,61.68,61.61,61.61,13600.0,39.1295,39.1295,39.0851,39.0851,13600.0
2008-05-28 13:50:00,61.57,61.61,61.56,61.6,5600.0,39.0597,39.0851,39.0534,39.0787,5600.0
2008-05-28 14:00:00,61.63,61.63,61.53,61.63,4300.0,39.0978,39.0978,39.0343,39.0978,4300.0
2008-05-28 14:10:00,61.62,61.62,61.61,61.61,1500.0,39.0914,39.0914,39.0851,39.0851,1500.0
2008-05-28 14:20:00,61.54,61.54,61.53,61.53,500.0,39.0407,39.0407,39.0343,39.0343,500.0
2008-05-28 14:30:00,61.6,61.7,61.6,61.65,3500.0,39.0787,39.1422,39.0787,39.1104,3500.0
2008-05-28 14:40:00,61.69,61.69,61.65,61.67,1200.0,39.1358,39.1358,39.1104,39.1231,1200.0
2008-05-28 14:50:00,61.62,61.65,61.62,61.62,3700.0,39.0914,39.1104,39.0914,39.0914,3700.0
2008-05-28 15:00:00,61.7,61.74,61.7,61.74,2000.0,39.1422,39.1675,39.1422,39.1675,2000.0
2008-05-28 15:10:00,61.65,61.73,61.65,61.73,3900.0,39.1104,39.1612,39.1104,39.1612,3900.0
2008-05-28 15:20:00,61.69,61.94,61.65,61.92,4900.0,39.1358,39.2944,39.1104,39.2817,4900.0
2008-05-28 15:30:00,61.9,61.98,61.86,61.91,8400.0,39.269,39.3198,39.2437,39.2754,8400.0
2008-05-28 15:40:00,61.91,61.99,61.83,61.99,3300.0,39.2754,39.3261,39.2246,39.3261,3300.0
2008-05-28 15:50:00,61.95,62.03,61.95,62.03,9900.0,39.3008,39.3515,39.3008,39.3515,9900.0
2008-05-29 09:30:00,61.94,62.04,61.94,61.95,7000.0,39.2944,39.3579,39.2944,39.3008,7000.0
2008-05-29 09:40:00,62.1,62.1,62.09,62.1,700.0,39.3959,39.3959,39.3896,39.3959,700.0
2008-05-29 09:50:00,62.1,62.11,62.08,62.11,1500.0,39.3959,39.4023,39.3832,39.4023,1500.0
2008-05-29 10:00:00,62.1,62.1,62.05,62.05,5200.0,39.3959,39.3959,39.3642,39.3642,5200.0
2008-05-29 10:10:00,62.03,62.04,61.98,61.98,1600.0,39.3515,39.3579,39.3198,39.3198,1600.0
2008-05-29 10:20:00,62.22,62.27,62.22,62.26,1200.0,39.4721,39.5038,39.4721,39.4974,1200.0
2008-05-29 10:30:00,62.12,62.17,61.95,62.16,4500.0,39.4086,39.4403,39.3008,39.434,4500.0
2008-05-29 10:40:00,62.19,62.37,62.19,62.33,1900.0,39.453,39.5672,39.453,39.5418,1900.0
2008-05-29 10:50:00,62.35,62.43,62.34,62.38,3600.0,39.5545,39.6053,39.5482,39.5736,3600.0
2008-05-29 11:00:00,62.41,62.43,62.38,62.38,2000.0,39.5926,39.6053,39.5736,39.5736,2000.0
2008-05-29 11:10:00,62.41,62.48,62.37,62.45,3100.0,39.5926,39.637,39.5672,39.618,3100.0
2008-05-29 11:20:00,62.44,62.44,62.41,62.43,2000.0,39.6116,39.6116,39.5926,39.6053,2000.0
2008-05-29 11:30:00,62.4,62.43,62.4,62.4,1600.0,39.5862,39.6053,39.5862,39.5862,1600.0
2008-05-29 11:40:00,62.4,62.5,62.4,62.5,1300.0,39.5862,39.6497,39.5862,39.6497,1300.0
2008-05-29 11:50:00,62.55,62.57,62.55,62.56,2800.0,39.6814,39.6941,39.6814,39.6877,2800.0
2008-05-29 12:00:00,62.54,62.54,62.52,62.52,3700.0,39.6751,39.6751,39.6624,39.6624,3700.0
2008-05-29 12:10:00,62.52,62.57,62.52,62.52,4000.0,39.6624,39.6941,39.6624,39.6624,4000.0
2008-05-29 12:20:00,62.53,62.54,62.52,62.54,4200.0,39.6687,39.6751,39.6624,39.6751,4200.0
2008-05-29 12:30:00,62.52,62.63,62.52,62.63,2300.0,39.6624,39.7322,39.6624,39.7322,2300.0
2008-05-29 12:40:00,62.69,62.75,62.69,62.69,1200.0,39.7702,39.8083,39.7702,39.7702,1200.0
2008-05-29 12:50:00,62.69,62.7,62.68,62.68,1000.0,39.7702,39.7766,39.7639,39.7639,1000.0
2008-05-29 13:00:00,62.71,62.74,62.7,62.7,3200.0,39.7829,39.8019,39.7766,39.7766,3200.0
2008-05-29 13:10:00,62.71,62.72,62.68,62.68,2100.0,39.7829,39.7892,39.7639,39.7639,2100.0
2008-05-29 13:20:00,62.67,62.68,62.62,62.62,900.0,39.7575,39.7639,39.7258,39.7258,900.0
2008-05-29 13:30:00,62.62,62.68,62.62,62.68,20300.0,39.7258,39.7639,39.7258,39.7639,20300.0
2008-05-29 13:40:00,62.66,62.67,62.65,62.65,600.0,39.7512,39.7575,39.7448,39.7448,600.0
2008-05-29 13:50:00,62.69,62.7,62.63,62.63,2500.0,39.7702,39.7766,39.7322,39.7322,2500.0
2008-05-29 14:00:00,62.68,62.68,62.63,62.65,2900.0,39.7639,39.7639,39.7322,39.7448,2900.0
2008-05-29 14:10:00,62.73,62.77,62.73,62.77,200.0,39.7956,39.821,39.7956,39.821,200.0
2008-05-29 14:20:00,62.77,62.82,62.73,62.73,2600.0,39.821,39.8527,39.7956,39.7956,2600.0
2008-05-29 14:30:00,62.73,62.73,62.63,62.65,1500.0,39.7956,39.7956,39.7322,39.7448,1500.0
2008-05-29 14:40:00,62.6,62.62,62.59,62.59,5200.0,39.7131,39.7258,39.7068,39.7068,5200.0
2008-05-29 14:50:00,62.65,62.67,62.53,62.58,18500.0,39.7448,39.7575,39.6687,39.7004,18500.0
2008-05-29 15:00:00,62.56,62.56,62.48,62.52,8800.0,39.6877,39.6877,39.637,39.6624,8800.0
2008-05-29 15:10:00,62.57,62.57,62.46,62.46,15500.0,39.6941,39.6941,39.6243,39.6243,15500.0
2008-05-29 15:20:00,62.51,62.51,62.5,62.5,1200.0,39.656,39.656,39.6497,39.6497,1200.0
2008-05-29 15:30:00,62.43,62.43,62.4,62.4,500.0,39.6053,39.6053,39.5862,39.5862,500.0
2008-05-29 15:40:00,62.39,62.48,62.37,62.45,3300.0,39.5799,39.637,39.5672,39.618,3300.0
2008-05-29 15:50:00,62.48,62.48,62.42,62.48,10900.0,39.637,39.637,39.5989,39.637,10900.0
2008-05-30 09:30:00,62.67,62.67,62.49,62.53,10700.0,39.7575,39.7575,39.6433,39.6687,10700.0
2008-05-30 09:40:00,62.52,62.53,62.42,62.42,10500.0,39.6624,39.6687,39.5989,39.5989,10500.0
2008-05-30 09:50:00,62.4,62.47,62.38,62.38,14200.0,39.5862,39.6307,39.5736,39.5736,14200.0
2008-05-30 10:00:00,62.37,62.39,62.33,62.38,3000.0,39.5672,39.5799,39.5418,39.5736,3000.0
2008-05-30 10:10:00,62.39,62.45,62.36,62.43,2000.0,39.5799,39.618,39.5609,39.6053,2000.0
2008-05-30 10:20:00,62.44,62.57,62.44,62.55,3000.0,39.6116,39.6941,39.6116,39.6814,3000.0
2008-05-30 10:30:00,62.55,62.55,62.48,62.55,3800.0,39.6814,39.6814,39.637,39.6814,3800.0
2008-05-30 10:40:00,62.53,62.53,62.46,62.51,5700.0,39.6687,39.6687,39.6243,39.656,5700.0
2008-05-30 10:50:00,62.43,62.48,62.35,62.36,2700.0,39.6053,39.637,39.5545,39.5609,2700.0
2008-05-30 11:00:00,62.36,62.36,62.36,62.36,0.0,39.5609,39.5609,39.5609,39.5609,0.0
2008-05-30 11:10:00,62.27,62.32,62.27,62.31,1300.0,39.5038,39.5355,39.5038,39.5291,1300.0
2008-05-30 11:20:00,62.31,62.31,62.31,62.31,1700.0,39.5291,39.5291,39.5291,39.5291,1700.0
2008-05-30 11:30:00,62.31,62.35,62.29,62.35,3100.0,39.5291,39.5545,39.5165,39.5545,3100.0
2008-05-30 11:40:00,62.38,62.4,62.36,62.36,400.0,39.5736,39.5862,39.5609,39.5609,400.0
2008-05-30 11:50:00,62.39,62.42,62.37,62.42,1500.0,39.5799,39.5989,39.5672,39.5989,1500.0
2008-05-30 12:00:00,62.42,62.42,62.42,62.42,100.0,39.5989,39.5989,39.5989,39.5989,100.0
2008-05-30 12:10:00,62.44,62.44,62.39,62.41,1400.0,39.6116,39.6116,39.5799,39.5926,1400.0
2008-05-30 12:20:00,62.42,62.43,62.4,62.41,3100.0,39.5989,39.6053,39.5862,39.5926,3100.0
2008-05-30 12:30:00,62.44,62.5,62.44,62.47,2500.0,39.6116,39.6497,39.6116,39.6307,2500.0
2008-05-30 12:40:00,62.43,62.48,62.43,62.46,1600.0,39.6053,39.637,39.6053,39.6243,1600.0
2008-05-30 12:50:00,62.41,62.46,62.41,62.43,2400.0,39.5926,39.6243,39.5926,39.6053,2400.0
2008-05-30 13:00:00,62.45,62.45,62.41,62.41,1500.0,39.618,39.618,39.5926,39.5926,1500.0
2008-05-30 13:10:00,62.39,62.39,62.35,62.35,500.0,39.5799,39.5799,39.5545,39.5545,500.0
2008-05-30 13:20:00,62.37,62.47,62.37,62.47,2400.0,39.5672,39.6307,39.5672,39.6307,2400.0
2008-05-30 13:30:00,62.45,62.46,62.43,62.46,4400.0,39.618,39.6243,39.6053,39.6243,4400.0
2008-05-30 13:40:00,62.46,62.47,62.42,62.46,5100.0,39.6243,39.6307,39.5989,39.6243,5100.0
2008-05-30 13:50:00,62.48,62.5,62.44,62.44,5700.0,39.637,39.6497,39.6116,39.6116,5700.0
2008-05-30 14:00:00,62.45,62.47,62.4,62.41,7300.0,39.618,39.6307,39.5862,39.5926,7300.0
2008-05-30 14:10:00,62.39,62.41,62.36,62.37,4700.0,39.5799,39.5926,39.5609,39.5672,4700.0
2008-05-30 14:20:00,62.38,62.4,62.36,62.37,3200.0,39.5736,39.5862,39.5609,39.5672,3200.0
2008-05-30 14:30:00,62.36,62.41,62.36,62.38,2100.0,39.5609,39.5926,39.5609,39.5736,2100.0
2008-05-30 14:40:00,62.39,62.43,62.37,62.39,5400.0,39.5799,39.6053,39.5672,39.5799,5400.0
2008-05-30 14:50:00,62.37,62.44,62.37,62.44,3200.0,39.5672,39.6116,39.5672,39.6116,3200.0
2008-05-30 15:00:00,62.44,62.47,62.43,62.45,4400.0,39.6116,39.6307,39.6053,39.618,4400.0
2008-05-30 15:10:00,62.46,62.46,62.35,62.37,3700.0,39.6243,39.6243,39.5545,39.5672,3700.0
2008-05-30 15:20:00,62.39,62.4,62.36,62.4,2800.0,39.5799,39.5862,39.5609,39.5862,2800.0
2008-05-30 15:30:00,62.43,62.46,62.4,62.45,9500.0,39.6053,39.6243,39.5862,39.618,9500.0
2008-05-30 15:40:00,62.44,62.5,62.42,62.5,13500.0,39.6116,39.6497,39.5989,39.6497,13500.0
2008-05-30 15:50:00,62.51,62.51,62.29,62.29,20800.0,39.656,39.656,39.5165,39.5165,20800.0
2008-06-02 09:30:00,62.24,62.24,62.04,62.04,12200.0,39.4847,39.4847,39.3579,39.3579,12200.0
2008-06-02 09:40:00,62.03,62.03,61.97,62.02,1900.0,39.3515,39.3515,39.3135,39.3452,1900.0
2008-06-02 09:50:00,61.98,62.0,61.88,61.91,2300.0,39.3198,39.3325,39.2564,39.2754,2300.0
2008-06-02 10:00:00,61.91,61.95,61.85,61.85,6000.0,39.2754,39.3008,39.2373,39.2373,6000.0
2008-06-02 10:10:00,61.84,61.84,61.82,61.82,200.0,39.231,39.231,39.2183,39.2183,200.0
2008-06-02 10:20:00,61.78,61.78,61.73,61.77,700.0,39.1929,39.1929,39.1612,39.1866,700.0
2008-06-02 10:30:00,61.68,61.72,61.67,61.7,1300.0,39.1295,39.1549,39.1231,39.1422,1300.0
2008-06-02 10:40:00,61.69,61.78,61.69,61.78,8200.0,39.1358,39.1929,39.1358,39.1929,8200.0
2008-06-02 10:50:00,61.81,61.83,61.77,61.79,5800.0,39.2119,39.2246,39.1866,39.1993,5800.0
2008-06-02 11:00:00,61.8,61.83,61.73,61.8,6600.0,39.2056,39.2246,39.1612,39.2056,6600.0
2008-06-02 11:10:00,61.8,61.84,61.8,61.8,2400.0,39.2056,39.231,39.2056,39.2056,2400.0
2008-06-02 11:20:00,61.81,61.81,61.74,61.79,3500.0,39.2119,39.2119,39.1675,39.1993,3500.0
2008-06-02 11:30:00,61.72,61.72,61.72,61.72,300.0,39.1549,39.1549,39.1549,39.1549,300.0
2008-06-02 11:40:00,61.71,61.75,61.71,61.72,900.0,39.1485,39.1739,39.1485,39.1549,900.0
2008-06-02 11:50:00,61.74,61.79,61.74,61.77,800.0,39.1675,39.1993,39.1675,39.1866,800.0
2008-06-02 12:00:00,61.74,61.8,61.74,61.8,600.0,39.1675,39.2056,39.1675,39.2056,600.0
2008-06-02 12:10:00,61.79,61.8,61.75,61.75,1900.0,39.1993,39.2056,39.1739,39.1739,1900.0
2008-06-02 12:20:00,61.78,61.78,61.72,61.73,4800.0,39.1929,39.1929,39.1549,39.1612,4800.0
2008-06-02 12:30:00,61.72,61.73,61.56,61.56,3900.0,39.1549,39.1612,39.0534,39.0534,3900.0
2008-06-02 12:40:00,61.45,61.45,61.38,61.38,5900.0,38.9836,38.9836,38.9392,38.9392,5900.0
2008-06-02 12:50:00,61.38,61.45,61.38,61.38,8700.0,38.9392,38.9836,38.9392,38.9392,8700.0
2008-06-02 13:00:00,61.38,61.41,61.36,61.36,2300.0,38.9392,38.9582,38.9265,38.9265,2300.0
2008-06-02 13:10:00,61.44,61.48,61.44,61.45,2800.0,38.9772,39.0026,38.9772,38.9836,2800.0
2008-06-02 13:20:00,61.46,61.5,61.46,61.48,1900.0,38.9899,39.0153,38.9899,39.0026,1900.0
2008-06-02 13:30:00,61.47,61.52,61.46,61.47,13100.0,38.9963,39.028,38.9899,38.9963,13100.0
2008-06-02 13:40:00,61.55,61.55,61.47,61.48,7700.0,39.047,39.047,38.9963,39.0026,7700.0
2008-06-02 13:50:00,61.51,61.55,61.51,61.51,9000.0,39.0216,39.047,39.0216,39.0216,9000.0
2008-06-02 14:00:00,61.53,61.57,61.5,61.57,6500.0,39.0343,39.0597,39.0153,39.0597,6500.0
2008-06-02 14:10:00,61.57,61.61,61.56,61.58,7500.0,39.0597,39.0851,39.0534,39.066,7500.0
2008-06-02 14:20:00,61.58,61.62,61.54,61.62,7600.0,39.066,39.0914,39.0407,39.0914,7600.0
2008-06-02 14:30:00,61.6,61.6,61.5,61.54,7200.0,39.0787,39.0787,39.0153,39.0407,7200.0
2008-06-02 14:40:00,61.55,61.58,61.51,61.58,7400.0,39.047,39.066,39.0216,39.066,7400.0
2008-06-02 14:50:00,61.54,61.6,61.54,61.56,5800.0,39.0407,39.0787,39.0407,39.0534,5800.0
2008-06-02 15:00:00,61.54,61.59,61.53,61.55,6100.0,39.0407,39.0724,39.0343,39.047,6100.0
2008-06-02 15:10:00,61.57,61.57,61.5,61.52,4300.0,39.0597,39.0597,39.0153,39.028,4300.0
2008-06-02 15:20:00,61.54,61.73,61.5,61.71,11000.0,39.0407,39.1612,39.0153,39.1485,11000.0
2008-06-02 15:30:00,61.69,61.74,61.66,61.66,12200.0,39.1358,39.1675,39.1168,39.1168,12200.0
2008-06-02 15:40:00,61.7,61.8,61.66,61.79,5100.0,39.1422,39.2056,39.1168,39.1993,5100.0
2008-06-02 15:50:00,61.81,61.81,61.74,61.76,3300.0,39.2119,39.2119,39.1675,39.1802,3300.0
2008-06-03 09:30:00,61.96,61.96,61.81,61.88,11600.0,39.3071,39.3071,39.2119,39.2564,11600.0
2008-06-03 09:40:00,61.78,61.78,61.69,61.69,600.0,39.1929,39.1929,39.1358,39.1358,600.0
2008-06-03 09:50:00,61.65,61.72,61.64,61.68,10800.0,39.1104,39.1549,39.1041,39.1295,10800.0
2008-06-03 10:00:00,61.74,61.93,61.74,61.85,18900.0,39.1675,39.2881,39.1675,39.2373,18900.0
2008-06-03 10:10:00,61.83,61.86,61.75,61.75,9200.0,39.2246,39.2437,39.1739,39.1739,9200.0
2008-06-03 10:20:00,61.78,61.78,61.72,61.72,2100.0,39.1929,39.1929,39.1549,39.1549,2100.0
2008-06-03 10:30:00,61.7,61.76,61.68,61.74,4600.0,39.1422,39.1802,39.1295,39.1675,4600.0
2008-06-03 10:40:00,61.71,61.75,61.64,61.67,3600.0,39.1485,39.1739,39.1041,39.1231,3600.0
2008-06-03 10:50:00,61.66,61.81,61.66,61.79,24500.0,39.1168,39.2119,39.1168,39.1993,24500.0
2008-06-03 11:00:00,61.78,61.79,61.73,61.73,6200.0,39.1929,39.1993,39.1612,39.1612,6200.0
2008-06-03 11:10:00,61.75,61.85,61.73,61.85,9300.0,39.1739,39.2373,39.1612,39.2373,9300.0
2008-06-03 11:20:00,61.8,61.84,61.8,61.84,3900.0,39.2056,39.231,39.2056,39.231,3900.0
2008-06-03 11:30:00,61.83,61.86,61.79,61.79,3800.0,39.2246,39.2437,39.1993,39.1993,3800.0
2008-06-03 11:40:00,61.82,61.86,61.81,61.86,3600.0,39.2183,39.2437,39.2119,39.2437,3600.0
2008-06-03 11:50:00,61.81,61.91,61.81,61.91,5300.0,39.2119,39.2754,39.2119,39.2754,5300.0
2008-06-03 12:00:00,61.92,61.92,61.86,61.87,2200.0,39.2817,39.2817,39.2437,39.25,2200.0
2008-06-03 12:10:00,61.87,61.89,61.86,61.89,4400.0,39.25,39.2627,39.2437,39.2627,4400.0
2008-06-03 12:20:00,61.85,61.87,61.78,61.78,5300.0,39.2373,39.25,39.1929,39.1929,5300.0
2008-06-03 12:30:00,61.76,61.79,61.76,61.78,6400.0,39.1802,39.1993,39.1802,39.1929,6400.0
2008-06-03 12:40:00,61.75,61.75,61.69,61.71,3800.0,39.1739,39.1739,39.1358,39.1485,3800.0
2008-06-03 12:50:00,61.71,61.73,61.66,61.66,2000.0,39.1485,39.1612,39.1168,39.1168,2000.0
2008-06-03 13:00:00,61.69,61.72,61.68,61.71,6800.0,39.1358,39.1549,39.1295,39.1485,6800.0
2008-06-03 13:10:00,61.73,61.75,61.71,61.75,1200.0,39.1612,39.1739,39.1485,39.1739,1200.0
2008-06-03 13:20:00,61.72,61.74,61.57,61.57,4600.0,39.1549,39.1675,39.0597,39.0597,4600.0
2008-06-03 13:30:00,61.56,61.56,61.37,61.37,26600.0,39.0534,39.0534,38.9328,38.9328,26600.0
2008-06-03 13:40:00,61.38,61.41,61.26,61.29,8900.0,38.9392,38.9582,38.863,38.8821,8900.0
2008-06-03 13:50:00,61.29,61.3,61.1,61.17,8800.0,38.8821,38.8884,38.7615,38.8059,8800.0
2008-06-03 14:00:00,61.2,61.2,61.05,61.17,16000.0,38.825,38.825,38.7298,38.8059,16000.0
2008-06-03 14:10:00,61.19,61.22,61.14,61.15,9700.0,38.8186,38.8377,38.7869,38.7932,9700.0
2008-06-03 14:20:00,61.1,61.1,60.95,60.99,14400.0,38.7615,38.7615,38.6664,38.6917,14400.0
2008-06-03 14:30:00,61.02,61.14,61.02,61.1,6900.0,38.7108,38.7869,38.7108,38.7615,6900.0
2008-06-03 14:40:00,61.08,61.17,61.05,61.17,4200.0,38.7488,38.8059,38.7298,38.8059,4200.0
2008-06-03 14:50:00,61.2,61.21,61.15,61.21,900.0,38.825,38.8313,38.7932,38.8313,900.0
2008-06-03 15:00:00,61.19,61.44,61.14,61.44,8600.0,38.8186,38.9772,38.7869,38.9772,8600.0
2008-06-03 15:10:00,61.43,61.43,61.3,61.32,4300.0,38.9709,38.9709,38.8884,38.9011,4300.0
2008-06-03 15:20:00,61.28,61.41,61.26,61.41,8900.0,38.8757,38.9582,38.863,38.9582,8900.0
2008-06-03 15:30:00,61.4,61.53,61.35,61.51,8900.0,38.9518,39.0343,38.9201,39.0216,8900.0
2008-06-03 15:40:00,61.47,61.5,61.4,61.42,7300.0,38.9963,39.0153,38.9518,38.9645,7300.0
2008-06-03 15:50:00,61.39,61.43,61.34,61.34,8200.0,38.9455,38.9709,38.9138,38.9138,8200.0
2008-06-04 09:30:00,61.25,61.29,61.17,61.29,6300.0,38.8567,38.8821,38.8059,38.8821,6300.0
2008-06-04 09:40:00,61.29,61.4,61.29,61.36,1400.0,38.8821,38.9518,38.8821,38.9265,1400.0
2008-06-04 09:50:00,61.39,61.39,61.36,61.36,400.0,38.9455,38.9455,38.9265,38.9265,400.0
2008-06-04 10:00:00,61.33,61.4,61.22,61.25,15500.0,38.9074,38.9518,38.8377,38.8567,15500.0
2008-06-04 10:10:00,61.24,61.25,61.21,61.25,3100.0,38.8503,38.8567,38.8313,38.8567,3100.0
2008-06-04 10:20:00,61.23,61.4,61.23,61.4,4700.0,38.844,38.9518,38.844,38.9518,4700.0
2008-06-04 10:30:00,61.41,61.41,61.3,61.37,6600.0,38.9582,38.9582,38.8884,38.9328,6600.0
2008-06-04 10:40:00,61.36,61.4,61.31,61.39,3600.0,38.9265,38.9518,38.8948,38.9455,3600.0
2008-06-04 10:50:00,61.43,61.55,61.43,61.55,1100.0,38.9709,39.047,38.9709,39.047,1100.0
2008-06-04 11:00:00,61.51,61.51,61.45,61.49,1100.0,39.0216,39.0216,38.9836,39.0089,1100.0
2008-06-04 11:10:00,61.58,61.62,61.57,61.62,2400.0,39.066,39.0914,39.0597,39.0914,2400.0
2008-06-04 11:20:00,61.6,61.66,61.59,61.62,7700.0,39.0787,39.1168,39.0724,39.0914,7700.0
2008-06-04 11:30:00,61.58,61.58,61.53,61.55,2100.0,39.066,39.066,39.0343,39.047,2100.0
2008-06-04 11:40:00,61.55,61.55,61.47,61.47,4900.0,39.047,39.047,38.9963,38.9963,4900.0
2008-06-04 11:50:00,61.52,61.52,61.51,61.51,200.0,39.028,39.028,39.0216,39.0216,200.0
2008-06-04 12:00:00,61.5,61.5,61.44,61.49,2300.0,39.0153,39.0153,38.9772,39.0089,2300.0
2008-06-04 12:10:00,61.52,61.64,61.52,61.64,4100.0,39.028,39.1041,39.028,39.1041,4100.0
2008-06-04 12:20:00,61.65,61.65,61.53,61.53,1100.0,39.1104,39.1104,39.0343,39.0343,1100.0
2008-06-04 12:30:00,61.61,61.64,61.41,61.47,11900.0,39.0851,39.1041,38.9582,38.9963,11900.0
2008-06-04 12:40:00,61.5,61.5,61.38,61.41,6300.0,39.0153,39.0153,38.9392,38.9582,6300.0
2008-06-04 12:50:00,61.4,61.45,61.34,61.34,14400.0,38.9518,38.9836,38.9138,38.9138,14400.0
2008-06-04 13:00:00,61.33,61.43,61.26,61.29,9500.0,38.9074,38.9709,38.863,38.8821,9500.0
2008-06-04 13:10:00,61.37,61.4,61.37,61.4,2700.0,38.9328,38.9518,38.9328,38.9518,2700.0
2008-06-04 13:20:00,61.42,61.48,61.41,61.48,2000.0,38.9645,39.0026,38.9582,39.0026,2000.0
2008-06-04 13:30:00,61.47,61.52,61.45,61.47,21100.0,38.9963,39.028,38.9836,38.9963,21100.0
2008-06-04 13:40:00,61.46,61.48,61.42,61.42,11100.0,38.9899,39.0026,38.9645,38.9645,11100.0
2008-06-04 13:50:00,61.42,61.52,61.42,61.49,8600.0,38.9645,39.028,38.9645,39.0089,8600.0
2008-06-04 14:00:00,61.49,61.52,61.39,61.39,10100.0,39.0089,39.028,38.9455,38.9455,10100.0
2008-06-04 14:10:00,61.38,61.38,61.15,61.15,18400.0,38.9392,38.9392,38.7932,38.7932,18400.0
2008-06-04 14:20:00,61.19,61.2,61.14,61.17,5300.0,38.8186,38.825,38.7869,38.8059,5300.0
2008-06-04 14:30:00,61.14,61.28,61.12,61.28,7000.0,38.7869,38.8757,38.7742,38.8757,7000.0
2008-06-04 14:40:00,61.28,61.31,61.05,61.09,15000.0,38.8757,38.8948,38.7298,38.7552,15000.0
2008-06-04 14:50:00,61.09,61.12,60.9,60.96,10100.0,38.7552,38.7742,38.6347,38.6727,10100.0
2008-06-04 15:00:00,60.97,61.05,60.97,61.04,5000.0,38.6791,38.7298,38.6791,38.7235,5000.0
2008-06-04 15:10:00,61.01,61.2,60.97,61.07,14200.0,38.7044,38.825,38.6791,38.7425,14200.0
2008-06-04 15:20:00,61.06,61.19,61.05,61.05,11600.0,38.7362,38.8186,38.7298,38.7298,11600.0
2008-06-04 15:30:00,60.99,61.08,60.99,61.05,8500.0,38.6917,38.7488,38.6917,38.7298,8500.0
2008-06-04 15:40:00,61.02,61.23,60.97,61.23,10300.0,38.7108,38.844,38.6791,38.844,10300.0
2008-06-04 15:50:00,61.21,61.22,61.1,61.1,5200.0,38.8313,38.8377,38.7615,38.7615,5200.0
2008-06-05 09:30:00,61.38,61.38,61.25,61.35,10400.0,38.9392,38.9392,38.8567,38.9201,10400.0
2008-06-05 09:40:00,61.38,61.5,61.38,61.42,2100.0,38.9392,39.0153,38.9392,38.9645,2100.0
2008-06-05 09:50:00,61.51,61.57,61.51,61.56,2000.0,39.0216,39.0597,39.0216,39.0534,2000.0
2008-06-05 10:00:00,61.48,61.58,61.44,61.58,2100.0,39.0026,39.066,38.9772,39.066,2100.0
2008-06-05 10:10:00,61.7,61.79,61.69,61.78,1700.0,39.1422,39.1993,39.1358,39.1929,1700.0
2008-06-05 10:20:00,61.79,61.79,61.73,61.73,300.0,39.1993,39.1993,39.1612,39.1612,300.0
2008-06-05 10:30:00,61.79,61.83,61.78,61.83,1700.0,39.1993,39.2246,39.1929,39.2246,1700.0
2008-06-05 10:40:00,61.8,61.88,61.8,61.84,2500.0,39.2056,39.2564,39.2056,39.231,2500.0
2008-06-05 10:50:00,61.85,61.85,61.78,61.78,600.0,39.2373,39.2373,39.1929,39.1929,600.0
2008-06-05 11:00:00,61.78,61.78,61.78,61.78,0.0,39.1929,39.1929,39.1929,39.1929,0.0
2008-06-05 11:10:00,61.7,61.73,61.7,61.71,2800.0,39.1422,39.1612,39.1422,39.1485,2800.0
2008-06-05 11:20:00,61.71,61.71,61.71,61.71,0.0,39.1485,39.1485,39.1485,39.1485,0.0
2008-06-05 11:30:00,61.77,61.77,61.7,61.73,1800.0,39.1866,39.1866,39.1422,39.1612,1800.0
2008-06-05 11:40:00,61.74,61.8,61.74,61.8,2300.0,39.1675,39.2056,39.1675,39.2056,2300.0
2008-06-05 11:50:00,61.82,61.83,61.75,61.83,5100.0,39.2183,39.2246,39.1739,39.2246,5100.0
2008-06-05 12:00:00,61.74,61.85,61.74,61.8,1600.0,39.1675,39.2373,39.1675,39.2056,1600.0
2008-06-05 12:10:00,61.82,61.84,61.77,61.84,500.0,39.2183,39.231,39.1866,39.231,500.0
2008-06-05 12:20:00,61.84,61.98,61.84,61.98,4300.0,39.231,39.3198,39.231,39.3198,4300.0
2008-06-05 12:30:00,62.0,62.0,61.96,61.98,1700.0,39.3325,39.3325,39.3071,39.3198,1700.0
2008-06-05 12:40:00,62.0,62.03,62.0,62.0,2200.0,39.3325,39.3515,39.3325,39.3325,2200.0
2008-06-05 12:50:00,61.98,61.99,61.94,61.99,1100.0,39.3198,39.3261,39.2944,39.3261,1100.0
2008-06-05 13:00:00,62.0,62.02,62.0,62.01,2000.0,39.3325,39.3452,39.3325,39.3388,2000.0
2008-06-05 13:10:00,62.01,62.01,62.01,62.01,100.0,39.3388,39.3388,39.3388,39.3388,100.0
2008-06-05 13:20:00,61.98,61.98,61.96,61.96,700.0,39.3198,39.3198,39.3071,39.3071,700.0
2008-06-05 13:30:00,61.92,62.02,61.92,62.01,2500.0,39.2817,39.3452,39.2817,39.3388,2500.0
2008-06-05 13:40:00,61.98,62.08,61.98,62.0,4400.0,39.3198,39.3832,39.3198,39.3325,4400.0
2008-06-05 13:50:00,62.0,62.0,61.94,61.96,900.0,39.3325,39.3325,39.2944,39.3071,900.0
2008-06-05 14:00:00,61.96,61.97,61.88,61.91,4900.0,39.3071,39.3135,39.2564,39.2754,4900.0
2008-06-05 14:10:00,61.89,61.89,61.87,61.87,4800.0,39.2627,39.2627,39.25,39.25,4800.0
2008-06-05 14:20:00,61.84,61.84,61.67,61.69,2900.0,39.231,39.231,39.1231,39.1358,2900.0
2008-06-05 14:30:00,61.69,61.69,61.69,61.69,0.0,39.1358,39.1358,39.1358,39.1358,0.0
2008-06-05 14:40:00,61.81,61.81,61.8,61.8,1500.0,39.2119,39.2119,39.2056,39.2056,1500.0
2008-06-05 14:50:00,61.83,61.95,61.83,61.93,1600.0,39.2246,39.3008,39.2246,39.2881,1600.0
2008-06-05 15:00:00,61.97,62.18,61.94,62.18,10500.0,39.3135,39.4467,39.2944,39.4467,10500.0
2008-06-05 15:10:00,62.15,62.15,62.09,62.11,4100.0,39.4276,39.4276,39.3896,39.4023,4100.0
2008-06-05 15:20:00,62.11,62.16,62.1,62.1,2900.0,39.4023,39.434,39.3959,39.3959,2900.0
2008-06-05 15:30:00,62.12,62.21,62.11,62.21,6000.0,39.4086,39.4657,39.4023,39.4657,6000.0
2008-06-05 15:40:00,62.2,62.23,62.18,62.21,3400.0,39.4594,39.4784,39.4467,39.4657,3400.0
2008-06-05 15:50:00,62.21,62.31,62.18,62.27,2400.0,39.4657,39.5291,39.4467,39.5038,2400.0
2008-06-06 09:30:00,61.84,61.84,61.67,61.74,10700.0,39.231,39.231,39.1231,39.1675,10700.0
2008-06-06 09:40:00,61.72,61.72,61.68,61.7,3700.0,39.1549,39.1549,39.1295,39.1422,3700.0
2008-06-06 09:50:00,61.67,61.72,61.61,61.64,2700.0,39.1231,39.1549,39.0851,39.1041,2700.0
2008-06-06 10:00:00,61.53,61.53,61.21,61.23,5000.0,39.0343,39.0343,38.8313,38.844,5000.0
2008-06-06 10:10:00,61.35,61.4,61.31,61.39,3600.0,38.9201,38.9518,38.8948,38.9455,3600.0
2008-06-06 10:20:00,61.37,61.42,61.27,61.27,4900.0,38.9328,38.9645,38.8694,38.8694,4900.0
2008-06-06 10:30:00,61.28,61.4,61.28,61.32,2400.0,38.8757,38.9518,38.8757,38.9011,2400.0
2008-06-06 10:40:00,61.24,61.27,61.18,61.21,3100.0,38.8503,38.8694,38.8123,38.8313,3100.0
2008-06-06 10:50:00,61.25,61.35,61.25,61.27,1800.0,38.8567,38.9201,38.8567,38.8694,1800.0
2008-06-06 11:00:00,61.25,61.26,61.06,61.06,5200.0,38.8567,38.863,38.7362,38.7362,5200.0
2008-06-06 11:10:00,61.09,61.09,61.02,61.05,3700.0,38.7552,38.7552,38.7108,38.7298,3700.0
2008-06-06 11:20:00,61.09,61.12,60.96,60.96,2700.0,38.7552,38.7742,38.6727,38.6727,2700.0
2008-06-06 11:30:00,60.98,61.14,60.98,61.09,2600.0,38.6854,38.7869,38.6854,38.7552,2600.0
2008-06-06 11:40:00,61.08,61.18,61.07,61.12,7900.0,38.7488,38.8123,38.7425,38.7742,7900.0
2008-06-06 11:50:00,61.15,61.19,61.09,61.14,3900.0,38.7932,38.8186,38.7552,38.7869,3900.0
2008-06-06 12:00:00,61.12,61.12,61.05,61.06,6200.0,38.7742,38.7742,38.7298,38.7362,6200.0
2008-06-06 12:10:00,61.11,61.14,61.11,61.13,1300.0,38.7679,38.7869,38.7679,38.7806,1300.0
2008-06-06 12:20:00,61.07,61.07,61.03,61.03,600.0,38.7425,38.7425,38.7171,38.7171,600.0
2008-06-06 12:30:00,61.05,61.17,61.04,61.17,6000.0,38.7298,38.8059,38.7235,38.8059,6000.0
2008-06-06 12:40:00,61.2,61.22,61.19,61.22,3200.0,38.825,38.8377,38.8186,38.8377,3200.0
2008-06-06 12:50:00,61.18,61.18,61.03,61.08,2900.0,38.8123,38.8123,38.7171,38.7488,2900.0
2008-06-06 13:00:00,61.01,61.01,60.94,60.94,800.0,38.7044,38.7044,38.66,38.66,800.0
2008-06-06 13:10:00,60.96,61.02,60.96,60.99,1100.0,38.6727,38.7108,38.6727,38.6917,1100.0
2008-06-06 13:20:00,61.01,61.08,61.01,61.04,2500.0,38.7044,38.7488,38.7044,38.7235,2500.0
2008-06-06 13:30:00,61.0,61.16,60.98,61.05,3400.0,38.6981,38.7996,38.6854,38.7298,3400.0
2008-06-06 13:40:00,61.07,61.14,61.06,61.14,9500.0,38.7425,38.7869,38.7362,38.7869,9500.0
2008-06-06 13:50:00,61.07,61.07,60.94,61.03,8000.0,38.7425,38.7425,38.66,38.7171,8000.0
2008-06-06 14:00:00,60.99,61.0,60.85,60.86,9200.0,38.6917,38.6981,38.6029,38.6093,9200.0
2008-06-06 14:10:00,60.92,60.92,60.7,60.78,6300.0,38.6473,38.6473,38.5078,38.5585,6300.0
2008-06-06 14:20:00,60.79,60.85,60.74,60.85,5800.0,38.5649,38.6029,38.5331,38.6029,5800.0
2008-06-06 14:30:00,60.91,60.91,60.74,60.74,4300.0,38.641,38.641,38.5331,38.5331,4300.0
2008-06-06 14:40:00,60.74,60.85,60.74,60.83,6700.0,38.5331,38.6029,38.5331,38.5902,6700.0
2008-06-06 14:50:00,60.82,60.82,60.7,60.7,3900.0,38.5839,38.5839,38.5078,38.5078,3900.0
2008-06-06 15:00:00,60.77,60.89,60.77,60.89,1900.0,38.5522,38.6283,38.5522,38.6283,1900.0
2008-06-06 15:10:00,60.94,60.97,60.78,60.86,5300.0,38.66,38.6791,38.5585,38.6093,5300.0
2008-06-06 15:20:00,60.84,60.84,60.6,60.63,5400.0,38.5966,38.5966,38.4443,38.4634,5400.0
2008-06-06 15:30:00,60.65,60.67,60.49,60.67,2100.0,38.4761,38.4887,38.3745,38.4887,2100.0
2008-06-06 15:40:00,60.51,60.54,60.42,60.44,3600.0,38.3872,38.4063,38.3301,38.3428,3600.0
2008-06-06 15:50:00,60.46,60.46,60.29,60.29,11000.0,38.3555,38.3555,38.2477,38.2477,11000.0
2008-06-09 09:30:00,60.57,60.61,60.5,60.51,26000.0,38.4253,38.4507,38.3809,38.3872,26000.0
2008-06-09 09:40:00,60.51,60.51,60.38,60.38,5600.0,38.3872,38.3872,38.3048,38.3048,5600.0
2008-06-09 09:50:00,60.4,60.55,60.4,60.51,4200.0,38.3175,38.4126,38.3175,38.3872,4200.0
2008-06-09 10:00:00,60.61,60.73,60.57,60.62,25300.0,38.4507,38.5268,38.4253,38.457,25300.0
2008-06-09 10:10:00,60.57,60.79,60.57,60.79,1200.0,38.4253,38.5649,38.4253,38.5649,1200.0
2008-06-09 10:20:00,60.71,60.77,60.65,60.67,2400.0,38.5141,38.5522,38.4761,38.4887,2400.0
2008-06-09 10:30:00,60.74,60.74,60.64,60.65,2600.0,38.5331,38.5331,38.4697,38.4761,2600.0
2008-06-09 10:40:00,60.64,60.64,60.59,60.59,1500.0,38.4697,38.4697,38.438,38.438,1500.0
2008-06-09 10:50:00,60.63,60.64,60.53,60.53,37700.0,38.4634,38.4697,38.3999,38.3999,37700.0
2008-06-09 11:00:00,60.56,60.62,60.56,60.62,900.0,38.419,38.457,38.419,38.457,900.0
2008-06-09 11:10:00,60.64,60.65,60.57,60.57,3800.0,38.4697,38.4761,38.4253,38.4253,3800.0
2008-06-09 11:20:00,60.65,60.71,60.65,60.7,800.0,38.4761,38.5141,38.4761,38.5078,800.0
2008-06-09 11:30:00,60.73,60.75,60.73,60.75,1400.0,38.5268,38.5395,38.5268,38.5395,1400.0
2008-06-09 11:40:00,60.65,60.66,60.64,60.64,1900.0,38.4761,38.4824,38.4697,38.4697,1900.0
2008-06-09 11:50:00,60.67,60.67,60.57,60.59,1900.0,38.4887,38.4887,38.4253,38.438,1900.0
2008-06-09 12:00:00,60.57,60.57,60.53,60.54,400.0,38.4253,38.4253,38.3999,38.4063,400.0
2008-06-09 12:10:00,60.58,60.62,60.58,60.59,300.0,38.4316,38.457,38.4316,38.438,300.0
2008-06-09 12:20:00,60.56,60.64,60.56,60.62,700.0,38.419,38.4697,38.419,38.457,700.0
2008-06-09 12:30:00,60.61,60.61,60.58,60.61,2500.0,38.4507,38.4507,38.4316,38.4507,2500.0
2008-06-09 12:40:00,60.63,60.63,60.61,60.61,1800.0,38.4634,38.4634,38.4507,38.4507,1800.0
2008-06-09 12:50:00,60.61,60.61,60.61,60.61,0.0,38.4507,38.4507,38.4507,38.4507,0.0
2008-06-09 13:00:00,60.61,60.61,60.38,60.38,1700.0,38.4507,38.4507,38.3048,38.3048,1700.0
2008-06-09 13:10:00,60.42,60.42,60.24,60.24,3000.0,38.3301,38.3301,38.2159,38.2159,3000.0
2008-06-09 13:20:00,60.26,60.32,60.15,60.32,1800.0,38.2286,38.2667,38.1589,38.2667,1800.0
2008-06-09 13:30:00,60.33,60.33,60.26,60.3,7500.0,38.273,38.273,38.2286,38.254,7500.0
2008-06-09 13:40:00,60.22,60.28,60.22,60.28,1800.0,38.2033,38.2413,38.2033,38.2413,1800.0
2008-06-09 13:50:00,60.15,60.15,60.1,60.14,2600.0,38.1589,38.1589,38.1271,38.1525,2600.0
2008-06-09 14:00:00,60.06,60.11,59.96,59.99,9600.0,38.1018,38.1335,38.0383,38.0574,9600.0
2008-06-09 14:10:00,59.96,60.01,59.87,59.87,4300.0,38.0383,38.07,37.9812,37.9812,4300.0
2008-06-09 14:20:00,59.87,60.05,59.87,60.04,2000.0,37.9812,38.0954,37.9812,38.0891,2000.0
2008-06-09 14:30:00,60.13,60.19,60.13,60.18,2100.0,38.1462,38.1842,38.1462,38.1779,2100.0
2008-06-09 14:40:00,60.19,60.2,60.04,60.05,3200.0,38.1842,38.1906,38.0891,38.0954,3200.0
2008-06-09 14:50:00,60.09,60.1,59.96,60.03,2000.0,38.1208,38.1271,38.0383,38.0827,2000.0
2008-06-09 15:00:00,60.01,60.02,59.88,59.9,7200.0,38.07,38.0764,37.9876,38.0003,7200.0
2008-06-09 15:10:00,59.9,59.98,59.89,59.95,5200.0,38.0003,38.051,37.9939,38.032,5200.0
2008-06-09 15:20:00,59.99,60.04,59.87,59.87,5700.0,38.0574,38.0891,37.9812,37.9812,5700.0
2008-06-09 15:30:00,59.92,60.04,59.92,59.99,11900.0,38.0129,38.0891,38.0129,38.0574,11900.0
2008-06-09 15:40:00,60.03,60.21,60.03,60.15,7300.0,38.0827,38.1969,38.0827,38.1589,7300.0
2008-06-09 15:50:00,60.17,60.21,60.14,60.2,2400.0,38.1715,38.1969,38.1525,38.1906,2400.0
2008-06-10 09:30:00,59.7,59.86,59.7,59.81,13400.0,37.8734,37.9749,37.8734,37.9432,13400.0
2008-06-10 09:40:00,59.77,59.94,59.77,59.94,1900.0,37.9178,38.0256,37.9178,38.0256,1900.0
2008-06-10 09:50:00,59.99,59.99,59.83,59.83,2000.0,38.0574,38.0574,37.9558,37.9558,2000.0
2008-06-10 10:00:00,59.89,59.92,59.86,59.89,3900.0,37.9939,38.0129,37.9749,37.9939,3900.0
2008-06-10 10:10:00,59.98,60.24,59.98,60.24,3500.0,38.051,38.2159,38.051,38.2159,3500.0
2008-06-10 10:20:00,60.23,60.23,60.16,60.22,1100.0,38.2096,38.2096,38.1652,38.2033,1100.0
2008-06-10 10:30:00,60.16,60.16,60.03,60.06,900.0,38.1652,38.1652,38.0827,38.1018,900.0
2008-06-10 10:40:00,59.99,60.08,59.98,60.08,10600.0,38.0574,38.1144,38.051,38.1144,10600.0
2008-06-10 10:50:00,60.08,60.08,59.98,60.01,800.0,38.1144,38.1144,38.051,38.07,800.0
2008-06-10 11:00:00,60.03,60.08,59.84,59.94,4100.0,38.0827,38.1144,37.9622,38.0256,4100.0
2008-06-10 11:10:00,59.95,60.04,59.95,59.99,5000.0,38.032,38.0891,38.032,38.0574,5000.0
2008-06-10 11:20:00,60.01,60.07,59.98,59.98,3700.0,38.07,38.1081,38.051,38.051,3700.0
2008-06-10 11:30:00,60.01,60.06,59.96,60.06,6000.0,38.07,38.1018,38.0383,38.1018,6000.0
2008-06-10 11:40:00,60.08,60.25,60.08,60.25,2000.0,38.1144,38.2223,38.1144,38.2223,2000.0
2008-06-10 11:50:00,60.22,60.22,60.11,60.11,2100.0,38.2033,38.2033,38.1335,38.1335,2100.0
2008-06-10 12:00:00,60.08,60.08,60.08,60.08,100.0,38.1144,38.1144,38.1144,38.1144,100.0
2008-06-10 12:10:00,60.11,60.24,60.11,60.22,2600.0,38.1335,38.2159,38.1335,38.2033,2600.0
2008-06-10 12:20:00,60.24,60.37,60.23,60.29,1100.0,38.2159,38.2984,38.2096,38.2477,1100.0
2008-06-10 12:30:00,60.27,60.35,60.26,60.35,1900.0,38.235,38.2857,38.2286,38.2857,1900.0
2008-06-10 12:40:00,60.25,60.28,60.24,60.24,2000.0,38.2223,38.2413,38.2159,38.2159,2000.0
2008-06-10 12:50:00,60.3,60.32,60.26,60.29,3500.0,38.254,38.2667,38.2286,38.2477,3500.0
2008-06-10 13:00:00,60.26,60.28,60.2,60.25,3500.0,38.2286,38.2413,38.1906,38.2223,3500.0
2008-06-10 13:10:00,60.28,60.44,60.28,60.37,1500.0,38.2413,38.3428,38.2413,38.2984,1500.0
2008-06-10 13:20:00,60.35,60.41,60.32,60.41,2200.0,38.2857,38.3238,38.2667,38.3238,2200.0
2008-06-10 13:30:00,60.41,60.42,60.26,60.32,11900.0,38.3238,38.3301,38.2286,38.2667,11900.0
2008-06-10 13:40:00,60.29,60.33,60.27,60.28,1500.0,38.2477,38.273,38.235,38.2413,1500.0
2008-06-10 13:50:00,60.29,60.29,60.22,60.22,1100.0,38.2477,38.2477,38.2033,38.2033,1100.0
2008-06-10 14:00:00,60.23,60.23,60.06,60.06,10900.0,38.2096,38.2096,38.1018,38.1018,10900.0
2008-06-10 14:10:00,60.0,60.03,59.94,59.94,3000.0,38.0637,38.0827,38.0256,38.0256,3000.0
2008-06-10 14:20:00,59.95,60.08,59.95,60.08,2700.0,38.032,38.1144,38.032,38.1144,2700.0
2008-06-10 14:30:00,60.04,60.06,60.02,60.06,2400.0,38.0891,38.1018,38.0764,38.1018,2400.0
2008-06-10 14:40:00,60.05,60.12,60.05,60.1,2200.0,38.0954,38.1398,38.0954,38.1271,2200.0
2008-06-10 14:50:00,60.06,60.15,60.05,60.15,8900.0,38.1018,38.1589,38.0954,38.1589,8900.0
2008-06-10 15:00:00,60.17,60.24,60.14,60.19,4900.0,38.1715,38.2159,38.1525,38.1842,4900.0
2008-06-10 15:10:00,60.21,60.25,60.13,60.14,7700.0,38.1969,38.2223,38.1462,38.1525,7700.0
2008-06-10 15:20:00,60.13,60.23,60.1,60.23,8500.0,38.1462,38.2096,38.1271,38.2096,8500.0
2008-06-10 15:30:00,60.17,60.24,60.14,60.14,3600.0,38.1715,38.2159,38.1525,38.1525,3600.0
2008-06-10 15:40:00,60.15,60.18,60.03,60.16,7100.0,38.1589,38.1779,38.0827,38.1652,7100.0
2008-06-10 15:50:00,60.09,60.2,60.07,60.08,7600.0,38.1208,38.1906,38.1081,38.1144,7600.0
2008-06-11 09:30:00,60.03,60.03,59.94,59.94,6700.0,38.0827,38.0827,38.0256,38.0256,6700.0
2008-06-11 09:40:00,60.01,60.01,59.89,59.92,1400.0,38.07,38.07,37.9939,38.0129,1400.0
2008-06-11 09:50:00,59.85,59.87,59.8,59.8,1000.0,37.9685,37.9812,37.9368,37.9368,1000.0
2008-06-11 10:00:00,59.77,59.78,59.63,59.68,6700.0,37.9178,37.9241,37.829,37.8607,6700.0
2008-06-11 10:10:00,59.62,59.63,59.37,59.55,3800.0,37.8226,37.829,37.664,37.7782,3800.0
2008-06-11 10:20:00,59.51,59.51,59.35,59.35,1700.0,37.7528,37.7528,37.6513,37.6513,1700.0
2008-06-11 10:30:00,59.37,59.53,59.34,59.52,5700.0,37.664,37.7655,37.645,37.7592,5700.0
2008-06-11 10:40:00,59.46,59.5,59.36,59.5,12200.0,37.7211,37.7465,37.6577,37.7465,12200.0
2008-06-11 10:50:00,59.5,59.71,59.5,59.71,4700.0,37.7465,37.8797,37.7465,37.8797,4700.0
2008-06-11 11:00:00,59.67,59.67,59.56,59.56,1400.0,37.8543,37.8543,37.7846,37.7846,1400.0
2008-06-11 11:10:00,59.51,59.65,59.51,59.65,2500.0,37.7528,37.8417,37.7528,37.8417,2500.0
2008-06-11 11:20:00,59.61,59.61,59.43,59.43,2800.0,37.8163,37.8163,37.7021,37.7021,2800.0
2008-06-11 11:30:00,59.34,59.46,59.34,59.42,4100.0,37.645,37.7211,37.645,37.6957,4100.0
2008-06-11 11:40:00,59.4,59.46,59.38,59.38,4400.0,37.6831,37.7211,37.6704,37.6704,4400.0
2008-06-11 11:50:00,59.43,59.54,59.39,59.54,5800.0,37.7021,37.7719,37.6767,37.7719,5800.0
2008-06-11 12:00:00,59.57,59.6,59.53,59.6,900.0,37.7909,37.8099,37.7655,37.8099,900.0
2008-06-11 12:10:00,59.57,59.57,59.52,59.52,1200.0,37.7909,37.7909,37.7592,37.7592,1200.0
2008-06-11 12:20:00,59.53,59.53,59.45,59.45,900.0,37.7655,37.7655,37.7148,37.7148,900.0
2008-06-11 12:30:00,59.39,59.47,59.39,59.47,1200.0,37.6767,37.7275,37.6767,37.7275,1200.0
2008-06-11 12:40:00,59.44,59.47,59.28,59.35,3800.0,37.7084,37.7275,37.6069,37.6513,3800.0
2008-06-11 12:50:00,59.41,59.41,59.38,59.41,1300.0,37.6894,37.6894,37.6704,37.6894,1300.0
2008-06-11 13:00:00,59.44,59.53,59.44,59.5,900.0,37.7084,37.7655,37.7084,37.7465,900.0
2008-06-11 13:10:00,59.5,59.53,59.49,59.53,1400.0,37.7465,37.7655,37.7402,37.7655,1400.0
2008-06-11 13:20:00,59.5,59.5,59.45,59.48,600.0,37.7465,37.7465,37.7148,37.7338,600.0
2008-06-11 13:30:00,59.48,59.51,59.38,59.38,17500.0,37.7338,37.7528,37.6704,37.6704,17500.0
2008-06-11 13:40:00,59.39,59.49,59.37,59.37,7600.0,37.6767,37.7402,37.664,37.664,7600.0
2008-06-11 13:50:00,59.39,59.41,59.31,59.41,1400.0,37.6767,37.6894,37.626,37.6894,1400.0
2008-06-11 14:00:00,59.4,59.51,59.36,59.44,5800.0,37.6831,37.7528,37.6577,37.7084,5800.0
2008-06-11 14:10:00,59.44,59.49,59.44,59.49,9500.0,37.7084,37.7402,37.7084,37.7402,9500.0
2008-06-11 14:20:00,59.54,59.59,59.53,59.59,300.0,37.7719,37.8036,37.7655,37.8036,300.0
2008-06-11 14:30:00,59.52,59.52,59.45,59.45,600.0,37.7592,37.7592,37.7148,37.7148,600.0
2008-06-11 14:40:00,59.41,59.46,59.41,59.46,1800.0,37.6894,37.7211,37.6894,37.7211,1800.0
2008-06-11 14:50:00,59.45,59.5,59.4,59.4,1700.0,37.7148,37.7465,37.6831,37.6831,1700.0
2008-06-11 15:00:00,59.47,59.47,59.41,59.41,2800.0,37.7275,37.7275,37.6894,37.6894,2800.0
2008-06-11 15:10:00,59.44,59.47,59.4,59.4,17000.0,37.7084,37.7275,37.6831,37.6831,17000.0
2008-06-11 15:20:00,59.3,59.41,59.29,59.41,6400.0,37.6196,37.6894,37.6133,37.6894,6400.0
2008-06-11 15:30:00,59.42,59.42,59.24,59.24,13200.0,37.6957,37.6957,37.5816,37.5816,13200.0
2008-06-11 15:40:00,59.27,59.33,59.16,59.2,25400.0,37.6006,37.6387,37.5308,37.5562,25400.0
2008-06-11 15:50:00,59.17,59.18,59.12,59.12,17500.0,37.5371,37.5435,37.5054,37.5054,17500.0
2008-06-12 09:30:00,59.4,59.52,59.4,59.5,13200.0,37.6831,37.7592,37.6831,37.7465,13200.0
2008-06-12 09:40:00,59.59,59.78,59.55,59.78,8600.0,37.8036,37.9241,37.7782,37.9241,8600.0
2008-06-12 09:50:00,59.67,59.76,59.67,59.75,2500.0,37.8543,37.9114,37.8543,37.9051,2500.0
2008-06-12 10:00:00,59.71,59.9,59.71,59.77,11100.0,37.8797,38.0003,37.8797,37.9178,11100.0
2008-06-12 10:10:00,59.72,59.74,59.72,59.74,4800.0,37.8861,37.8988,37.8861,37.8988,4800.0
2008-06-12 10:20:00,59.63,59.66,59.63,59.66,900.0,37.829,37.848,37.829,37.848,900.0
2008-06-12 10:30:00,59.68,59.73,59.68,59.73,1400.0,37.8607,37.8924,37.8607,37.8924,1400.0
2008-06-12 10:40:00,59.75,59.78,59.69,59.7,3900.0,37.9051,37.9241,37.867,37.8734,3900.0
2008-06-12 10:50:00,59.66,59.72,59.64,59.72,3000.0,37.848,37.8861,37.8353,37.8861,3000.0
2008-06-12 11:00:00,59.81,59.81,59.79,59.79,1900.0,37.9432,37.9432,37.9305,37.9305,1900.0
2008-06-12 11:10:00,59.78,59.89,59.78,59.89,1600.0,37.9241,37.9939,37.9241,37.9939,1600.0
2008-06-12 11:20:00,59.83,59.84,59.83,59.84,700.0,37.9558,37.9622,37.9558,37.9622,700.0
2008-06-12 11:30:00,59.86,59.9,59.8,59.8,4300.0,37.9749,38.0003,37.9368,37.9368,4300.0
2008-06-12 11:40:00,59.86,59.87,59.73,59.73,6200.0,37.9749,37.9812,37.8924,37.8924,6200.0
2008-06-12 11:50:00,59.75,59.75,59.75,59.75,900.0,37.9051,37.9051,37.9051,37.9051,900.0
2008-06-12 12:00:00,59.72,59.76,59.68,59.73,3600.0,37.8861,37.9114,37.8607,37.8924,3600.0
2008-06-12 12:10:00,59.75,59.75,59.69,59.69,400.0,37.9051,37.9051,37.867,37.867,400.0
2008-06-12 12:20:00,59.71,59.73,59.7,59.73,1400.0,37.8797,37.8924,37.8734,37.8924,1400.0
2008-06-12 12:30:00,59.76,59.77,59.76,59.77,1900.0,37.9114,37.9178,37.9114,37.9178,1900.0
2008-06-12 12:40:00,59.72,59.75,59.7,59.74,3300.0,37.8861,37.9051,37.8734,37.8988,3300.0
2008-06-12 12:50:00,59.68,59.69,59.66,59.66,1100.0,37.8607,37.867,37.848,37.848,1100.0
2008-06-12 13:00:00,59.7,59.7,59.62,59.62,4100.0,37.8734,37.8734,37.8226,37.8226,4100.0
2008-06-12 13:10:00,59.64,59.64,59.53,59.61,25500.0,37.8353,37.8353,37.7655,37.8163,25500.0
2008-06-12 13:20:00,59.62,59.63,59.6,59.61,21600.0,37.8226,37.829,37.8099,37.8163,21600.0
2008-06-12 13:30:00,59.6,59.62,59.55,59.62,10500.0,37.8099,37.8226,37.7782,37.8226,10500.0
2008-06-12 13:40:00,59.63,59.63,59.53,59.53,5500.0,37.829,37.829,37.7655,37.7655,5500.0
2008-06-12 13:50:00,59.46,59.47,59.41,59.41,1600.0,37.7211,37.7275,37.6894,37.6894,1600.0
2008-06-12 14:00:00,59.4,59.41,59.35,59.41,1000.0,37.6831,37.6894,37.6513,37.6894,1000.0
2008-06-12 14:10:00,59.4,59.48,59.39,59.43,4000.0,37.6831,37.7338,37.6767,37.7021,4000.0
2008-06-12 14:20:00,59.42,59.46,59.36,59.36,1800.0,37.6957,37.7211,37.6577,37.6577,1800.0
2008-06-12 14:30:00,59.37,59.41,59.22,59.26,6500.0,37.664,37.6894,37.5689,37.5942,6500.0
2008-06-12 14:40:00,59.32,59.33,59.22,59.26,2100.0,37.6323,37.6387,37.5689,37.5942,2100.0
2008-06-12 14:50:00,59.24,59.32,59.24,59.29,3700.0,37.5816,37.6323,37.5816,37.6133,3700.0
2008-06-12 15:00:00,59.3,59.31,59.23,59.29,3400.0,37.6196,37.626,37.5752,37.6133,3400.0
2008-06-12 15:10:00,59.25,59.26,59.11,59.11,1600.0,37.5879,37.5942,37.4991,37.4991,1600.0
2008-06-12 15:20:00,59.15,59.16,58.97,58.97,6700.0,37.5245,37.5308,37.4103,37.4103,6700.0
2008-06-12 15:30:00,59.03,59.12,59.02,59.08,6200.0,37.4483,37.5054,37.442,37.4801,6200.0
2008-06-12 15:40:00,59.04,59.25,59.04,59.18,3000.0,37.4547,37.5879,37.4547,37.5435,3000.0
2008-06-12 15:50:00,59.16,59.35,59.16,59.31,4900.0,37.5308,37.6513,37.5308,37.626,4900.0
2008-06-13 09:30:00,59.65,59.72,59.51,59.53,60900.0,37.8417,37.8861,37.7528,37.7655,60900.0
2008-06-13 09:40:00,59.4,59.4,59.23,59.28,1900.0,37.6831,37.6831,37.5752,37.6069,1900.0
2008-06-13 09:50:00,59.28,59.34,59.27,59.33,6800.0,37.6069,37.645,37.6006,37.6387,6800.0
2008-06-13 10:00:00,59.63,59.89,59.62,59.77,5400.0,37.829,37.9939,37.8226,37.9178,5400.0
2008-06-13 10:10:00,59.74,59.93,59.74,59.93,1700.0,37.8988,38.0193,37.8988,38.0193,1700.0
2008-06-13 10:20:00,59.9,59.9,59.82,59.85,3400.0,38.0003,38.0003,37.9495,37.9685,3400.0
2008-06-13 10:30:00,59.82,59.82,59.76,59.76,900.0,37.9495,37.9495,37.9114,37.9114,900.0
2008-06-13 10:40:00,59.7,59.72,59.63,59.72,2500.0,37.8734,37.8861,37.829,37.8861,2500.0
2008-06-13 10:50:00,59.7,59.7,59.58,59.59,3200.0,37.8734,37.8734,37.7972,37.8036,3200.0
2008-06-13 11:00:00,59.71,59.73,59.68,59.72,2700.0,37.8797,37.8924,37.8607,37.8861,2700.0
2008-06-13 11:10:00,59.78,59.8,59.71,59.77,1700.0,37.9241,37.9368,37.8797,37.9178,1700.0
2008-06-13 11:20:00,59.78,59.86,59.74,59.85,2700.0,37.9241,37.9749,37.8988,37.9685,2700.0
2008-06-13 11:30:00,59.75,59.76,59.75,59.75,500.0,37.9051,37.9114,37.9051,37.9051,500.0
2008-06-13 11:40:00,59.75,59.75,59.69,59.69,600.0,37.9051,37.9051,37.867,37.867,600.0
2008-06-13 11:50:00,59.7,59.7,59.7,59.7,400.0,37.8734,37.8734,37.8734,37.8734,400.0
2008-06-13 12:00:00,59.65,59.74,59.65,59.73,2200.0,37.8417,37.8988,37.8417,37.8924,2200.0
2008-06-13 12:10:00,59.7,59.72,59.7,59.72,700.0,37.8734,37.8861,37.8734,37.8861,700.0
2008-06-13 12:20:00,59.72,59.72,59.65,59.65,1100.0,37.8861,37.8861,37.8417,37.8417,1100.0
2008-06-13 12:30:00,59.69,59.69,59.65,59.65,300.0,37.867,37.867,37.8417,37.8417,300.0
2008-06-13 12:40:00,59.58,59.59,59.5,59.53,3100.0,37.7972,37.8036,37.7465,37.7655,3100.0
2008-06-13 12:50:00,59.5,59.52,59.47,59.5,2300.0,37.7465,37.7592,37.7275,37.7465,2300.0
2008-06-13 13:00:00,59.5,59.53,59.38,59.38,6000.0,37.7465,37.7655,37.6704,37.6704,6000.0
2008-06-13 13:10:00,59.5,59.5,59.47,59.47,200.0,37.7465,37.7465,37.7275,37.7275,200.0
2008-06-13 13:20:00,59.5,59.54,59.47,59.47,1500.0,37.7465,37.7719,37.7275,37.7275,1500.0
2008-06-13 13:30:00,59.48,59.48,59.31,59.33,10900.0,37.7338,37.7338,37.626,37.6387,10900.0
2008-06-13 13:40:00,59.35,59.36,59.35,59.36,900.0,37.6513,37.6577,37.6513,37.6577,900.0
2008-06-13 13:50:00,59.39,59.44,59.37,59.44,1300.0,37.6767,37.7084,37.664,37.7084,1300.0
2008-06-13 14:00:00,59.4,59.4,59.4,59.4,700.0,37.6831,37.6831,37.6831,37.6831,700.0
2008-06-13 14:10:00,59.43,59.59,59.43,59.59,2500.0,37.7021,37.8036,37.7021,37.8036,2500.0
2008-06-13 14:20:00,59.5,59.56,59.49,59.56,500.0,37.7465,37.7846,37.7402,37.7846,500.0
2008-06-13 14:30:00,59.54,59.54,59.51,59.54,1300.0,37.7719,37.7719,37.7528,37.7719,1300.0
2008-06-13 14:40:00,59.53,59.72,59.53,59.71,6800.0,37.7655,37.8861,37.7655,37.8797,6800.0
2008-06-13 14:50:00,59.64,59.71,59.62,59.7,5600.0,37.8353,37.8797,37.8226,37.8734,5600.0
2008-06-13 15:00:00,59.74,59.8,59.74,59.8,4000.0,37.8988,37.9368,37.8988,37.9368,4000.0
2008-06-13 15:10:00,59.8,59.8,59.74,59.76,5300.0,37.9368,37.9368,37.8988,37.9114,5300.0
2008-06-13 15:20:00,59.75,59.78,59.69,59.69,2500.0,37.9051,37.9241,37.867,37.867,2500.0
2008-06-13 15:30:00,59.74,59.74,59.64,59.68,2400.0,37.8988,37.8988,37.8353,37.8607,2400.0
2008-06-13 15:40:00,59.84,59.94,59.82,59.94,8200.0,37.9622,38.0256,37.9495,38.0256,8200.0
2008-06-13 15:50:00,59.95,60.08,59.93,60.08,4800.0,38.032,38.1144,38.0193,38.1144,4800.0
2008-06-16 09:30:00,59.67,59.85,59.62,59.85,11300.0,37.8543,37.9685,37.8226,37.9685,11300.0
2008-06-16 09:40:00,59.88,59.92,59.8,59.8,4400.0,37.9876,38.0129,37.9368,37.9368,4400.0
2008-06-16 09:50:00,59.84,59.92,59.83,59.88,8000.0,37.9622,38.0129,37.9558,37.9876,8000.0
2008-06-16 10:00:00,59.84,59.95,59.81,59.95,8000.0,37.9622,38.032,37.9432,38.032,8000.0
2008-06-16 10:10:00,59.94,60.03,59.94,60.03,7200.0,38.0256,38.0827,38.0256,38.0827,7200.0
2008-06-16 10:20:00,60.0,60.02,59.98,60.02,4500.0,38.0637,38.0764,38.051,38.0764,4500.0
2008-06-16 10:30:00,60.04,60.04,59.92,59.95,4500.0,38.0891,38.0891,38.0129,38.032,4500.0
2008-06-16 10:40:00,60.02,60.04,59.95,59.98,2200.0,38.0764,38.0891,38.032,38.051,2200.0
2008-06-16 10:50:00,60.11,60.14,60.11,60.13,2800.0,38.1335,38.1525,38.1335,38.1462,2800.0
2008-06-16 11:00:00,60.13,60.15,60.04,60.04,4300.0,38.1462,38.1589,38.0891,38.0891,4300.0
2008-06-16 11:10:00,60.05,60.05,59.94,59.94,2100.0,38.0954,38.0954,38.0256,38.0256,2100.0
2008-06-16 11:20:00,59.97,59.99,59.93,59.98,2600.0,38.0447,38.0574,38.0193,38.051,2600.0
2008-06-16 11:30:00,59.97,59.98,59.94,59.98,400.0,38.0447,38.051,38.0256,38.051,400.0
2008-06-16 11:40:00,60.04,60.05,60.0,60.05,1300.0,38.0891,38.0954,38.0637,38.0954,1300.0
2008-06-16 11:50:00,60.01,60.02,59.99,60.02,1600.0,38.07,38.0764,38.0574,38.0764,1600.0
2008-06-16 12:00:00,60.05,60.05,59.94,59.96,600.0,38.0954,38.0954,38.0256,38.0383,600.0
2008-06-16 12:10:00,59.95,60.0,59.94,59.97,1300.0,38.032,38.0637,38.0256,38.0447,1300.0
2008-06-16 12:20:00,59.97,59.97,59.93,59.93,1900.0,38.0447,38.0447,38.0193,38.0193,1900.0
2008-06-16 12:30:00,59.93,59.98,59.93,59.96,3100.0,38.0193,38.051,38.0193,38.0383,3100.0
2008-06-16 12:40:00,59.96,59.99,59.95,59.95,1700.0,38.0383,38.0574,38.032,38.032,1700.0
2008-06-16 12:50:00,60.01,60.11,60.01,60.08,3300.0,38.07,38.1335,38.07,38.1144,3300.0
2008-06-16 13:00:00,60.06,60.06,59.95,59.99,2000.0,38.1018,38.1018,38.032,38.0574,2000.0
2008-06-16 13:10:00,59.95,60.08,59.9,60.08,2900.0,38.032,38.1144,38.0003,38.1144,2900.0
2008-06-16 13:20:00,60.1,60.12,60.05,60.12,2200.0,38.1271,38.1398,38.0954,38.1398,2200.0
2008-06-16 13:30:00,60.25,60.32,60.2,60.27,12700.0,38.2223,38.2667,38.1906,38.235,12700.0
2008-06-16 13:40:00,60.28,60.28,60.2,60.21,2200.0,38.2413,38.2413,38.1906,38.1969,2200.0
2008-06-16 13:50:00,60.24,60.24,60.21,60.21,900.0,38.2159,38.2159,38.1969,38.1969,900.0
2008-06-16 14:00:00,60.23,60.26,60.16,60.16,1500.0,38.2096,38.2286,38.1652,38.1652,1500.0
2008-06-16 14:10:00,60.15,60.15,60.15,60.15,1700.0,38.1589,38.1589,38.1589,38.1589,1700.0
2008-06-16 14:20:00,60.24,60.24,60.14,60.17,2800.0,38.2159,38.2159,38.1525,38.1715,2800.0
2008-06-16 14:30:00,60.19,60.19,60.19,60.19,200.0,38.1842,38.1842,38.1842,38.1842,200.0
2008-06-16 14:40:00,60.19,60.25,60.19,60.24,1100.0,38.1842,38.2223,38.1842,38.2159,1100.0
2008-06-16 14:50:00,60.24,60.3,60.21,60.29,21600.0,38.2159,38.254,38.1969,38.2477,21600.0
2008-06-16 15:00:00,60.27,60.27,60.2,60.26,11100.0,38.235,38.235,38.1906,38.2286,11100.0
2008-06-16 15:10:00,60.23,60.28,60.2,60.24,3000.0,38.2096,38.2413,38.1906,38.2159,3000.0
2008-06-16 15:20:00,60.2,60.22,60.18,60.2,1700.0,38.1906,38.2033,38.1779,38.1906,1700.0
2008-06-16 15:30:00,60.19,60.19,60.07,60.07,4200.0,38.1842,38.1842,38.1081,38.1081,4200.0
2008-06-16 15:40:00,60.06,60.09,60.06,60.06,1800.0,38.1018,38.1208,38.1018,38.1018,1800.0
2008-06-16 15:50:00,60.08,60.15,60.06,60.08,3400.0,38.1144,38.1589,38.1018,38.1144,3400.0
2008-06-17 09:30:00,60.49,60.5,60.35,60.35,8700.0,38.3745,38.3809,38.2857,38.2857,8700.0
2008-06-17 09:40:00,60.28,60.28,60.18,60.18,700.0,38.2413,38.2413,38.1779,38.1779,700.0
2008-06-17 09:50:00,60.26,60.31,60.26,60.31,1700.0,38.2286,38.2604,38.2286,38.2604,1700.0
2008-06-17 10:00:00,60.31,60.32,60.29,60.32,900.0,38.2604,38.2667,38.2477,38.2667,900.0
2008-06-17 10:10:00,60.23,60.23,60.16,60.2,4400.0,38.2096,38.2096,38.1652,38.1906,4400.0
2008-06-17 10:20:00,60.21,60.21,60.05,60.1,5000.0,38.1969,38.1969,38.0954,38.1271,5000.0
2008-06-17 10:30:00,60.05,60.13,60.05,60.09,2400.0,38.0954,38.1462,38.0954,38.1208,2400.0
2008-06-17 10:40:00,60.11,60.11,60.02,60.02,2600.0,38.1335,38.1335,38.0764,38.0764,2600.0
2008-06-17 10:50:00,60.08,60.17,60.08,60.13,9900.0,38.1144,38.1715,38.1144,38.1462,9900.0
2008-06-17 11:00:00,60.12,60.12,60.12,60.12,200.0,38.1398,38.1398,38.1398,38.1398,200.0
2008-06-17 11:10:00,60.16,60.16,60.08,60.08,2900.0,38.1652,38.1652,38.1144,38.1144,2900.0
2008-06-17 11:20:00,60.0,60.0,59.87,59.89,3400.0,38.0637,38.0637,37.9812,37.9939,3400.0
2008-06-17 11:30:00,59.93,59.93,59.85,59.85,500.0,38.0193,38.0193,37.9685,37.9685,500.0
2008-06-17 11:40:00,59.92,59.92,59.84,59.88,4800.0,38.0129,38.0129,37.9622,37.9876,4800.0
2008-06-17 11:50:00,59.88,59.91,59.82,59.85,7600.0,37.9876,38.0066,37.9495,37.9685,7600.0
2008-06-17 12:00:00,59.84,59.92,59.84,59.92,4400.0,37.9622,38.0129,37.9622,38.0129,4400.0
2008-06-17 12:10:00,59.91,59.94,59.91,59.92,4100.0,38.0066,38.0256,38.0066,38.0129,4100.0
2008-06-17 12:20:00,59.95,59.95,59.85,59.85,6000.0,38.032,38.032,37.9685,37.9685,6000.0
2008-06-17 12:30:00,59.87,59.88,59.72,59.72,2100.0,37.9812,37.9876,37.8861,37.8861,2100.0
2008-06-17 12:40:00,59.79,59.8,59.78,59.78,1100.0,37.9305,37.9368,37.9241,37.9241,1100.0
2008-06-17 12:50:00,59.82,59.82,59.79,59.82,2300.0,37.9495,37.9495,37.9305,37.9495,2300.0
2008-06-17 13:00:00,59.82,59.92,59.77,59.92,4500.0,37.9495,38.0129,37.9178,38.0129,4500.0
2008-06-17 13:10:00,59.92,59.92,59.9,59.9,2300.0,38.0129,38.0129,38.0003,38.0003,2300.0
2008-06-17 13:20:00,59.91,59.99,59.91,59.96,6100.0,38.0066,38.0574,38.0066,38.0383,6100.0
2008-06-17 13:30:00,59.97,60.0,59.96,59.97,3900.0,38.0447,38.0637,38.0383,38.0447,3900.0
2008-06-17 13:40:00,59.97,59.97,59.93,59.93,1300.0,38.0447,38.0447,38.0193,38.0193,1300.0
2008-06-17 13:50:00,59.91,59.92,59.91,59.92,1800.0,38.0066,38.0129,38.0066,38.0129,1800.0
2008-06-17 14:00:00,59.93,59.95,59.86,59.87,4600.0,38.0193,38.032,37.9749,37.9812,4600.0
2008-06-17 14:10:00,59.89,59.92,59.86,59.88,3600.0,37.9939,38.0129,37.9749,37.9876,3600.0
2008-06-17 14:20:00,59.85,59.95,59.74,59.74,5900.0,37.9685,38.032,37.8988,37.8988,5900.0
2008-06-17 14:30:00,59.8,59.84,59.76,59.77,10500.0,37.9368,37.9622,37.9114,37.9178,10500.0
2008-06-17 14:40:00,59.77,59.85,59.77,59.78,3300.0,37.9178,37.9685,37.9178,37.9241,3300.0
2008-06-17 14:50:00,59.76,59.86,59.76,59.83,1700.0,37.9114,37.9749,37.9114,37.9558,1700.0
2008-06-17 15:00:00,59.84,59.84,59.75,59.76,2100.0,37.9622,37.9622,37.9051,37.9114,2100.0
2008-06-17 15:10:00,59.76,59.83,59.7,59.7,14000.0,37.9114,37.9558,37.8734,37.8734,14000.0
2008-06-17 15:20:00,59.67,59.74,59.67,59.71,21800.0,37.8543,37.8988,37.8543,37.8797,21800.0
2008-06-17 15:30:00,59.7,59.77,59.62,59.65,12200.0,37.8734,37.9178,37.8226,37.8417,12200.0
2008-06-17 15:40:00,59.69,59.69,59.6,59.64,7400.0,37.867,37.867,37.8099,37.8353,7400.0
2008-06-17 15:50:00,59.66,59.69,59.59,59.59,8200.0,37.848,37.867,37.8036,37.8036,8200.0
2008-06-18 09:30:00,59.3,59.3,59.12,59.27,7200.0,37.6196,37.6196,37.5054,37.6006,7200.0
2008-06-18 09:40:00,59.22,59.29,59.19,59.19,2700.0,37.5689,37.6133,37.5498,37.5498,2700.0
2008-06-18 09:50:00,59.17,59.17,59.07,59.07,1100.0,37.5371,37.5371,37.4737,37.4737,1100.0
2008-06-18 10:00:00,59.0,59.12,59.0,59.1,5100.0,37.4293,37.5054,37.4293,37.4927,5100.0
2008-06-18 10:10:00,59.09,59.14,59.08,59.12,1700.0,37.4864,37.5181,37.4801,37.5054,1700.0
2008-06-18 10:20:00,59.15,59.16,59.01,59.06,5100.0,37.5245,37.5308,37.4356,37.4674,5100.0
2008-06-18 10:30:00,59.0,59.03,58.93,58.97,13400.0,37.4293,37.4483,37.3849,37.4103,13400.0
2008-06-18 10:40:00,59.0,59.01,58.85,58.85,10800.0,37.4293,37.4356,37.3341,37.3341,10800.0
2008-06-18 10:50:00,58.82,58.86,58.79,58.86,9900.0,37.3151,37.3405,37.2961,37.3405,9900.0
2008-06-18 11:00:00,58.9,59.03,58.89,59.03,1400.0,37.3659,37.4483,37.3595,37.4483,1400.0
2008-06-18 11:10:00,58.99,59.02,58.98,58.98,600.0,37.423,37.442,37.4166,37.4166,600.0
2008-06-18 11:20:00,58.97,59.03,58.97,59.02,1000.0,37.4103,37.4483,37.4103,37.442,1000.0
2008-06-18 11:30:00,59.1,59.18,59.1,59.16,1800.0,37.4927,37.5435,37.4927,37.5308,1800.0
2008-06-18 11:40:00,59.12,59.18,59.12,59.18,2100.0,37.5054,37.5435,37.5054,37.5435,2100.0
2008-06-18 11:50:00,59.24,59.28,59.23,59.25,3800.0,37.5816,37.6069,37.5752,37.5879,3800.0
2008-06-18 12:00:00,59.21,59.21,59.12,59.12,2900.0,37.5625,37.5625,37.5054,37.5054,2900.0
2008-06-18 12:10:00,59.13,59.14,59.12,59.14,500.0,37.5118,37.5181,37.5054,37.5181,500.0
2008-06-18 12:20:00,59.13,59.13,59.12,59.12,900.0,37.5118,37.5118,37.5054,37.5054,900.0
2008-06-18 12:30:00,59.11,59.17,59.11,59.15,1600.0,37.4991,37.5371,37.4991,37.5245,1600.0
2008-06-18 12:40:00,59.1,59.1,58.94,59.01,19700.0,37.4927,37.4927,37.3912,37.4356,19700.0
2008-06-18 12:50:00,58.99,58.99,58.98,58.99,300.0,37.423,37.423,37.4166,37.423,300.0
2008-06-18 13:00:00,58.97,58.99,58.89,58.89,7300.0,37.4103,37.423,37.3595,37.3595,7300.0
2008-06-18 13:10:00,58.92,58.92,58.74,58.82,7200.0,37.3785,37.3785,37.2644,37.3151,7200.0
2008-06-18 13:20:00,58.84,58.86,58.83,58.84,3300.0,37.3278,37.3405,37.3215,37.3278,3300.0
2008-06-18 13:30:00,58.82,58.91,58.8,58.81,8000.0,37.3151,37.3722,37.3024,37.3088,8000.0
2008-06-18 13:40:00,58.83,58.89,58.82,58.87,27200.0,37.3215,37.3595,37.3151,37.3468,27200.0
2008-06-18 13:50:00,58.9,58.94,58.86,58.88,5200.0,37.3659,37.3912,37.3405,37.3532,5200.0
2008-06-18 14:00:00,58.87,59.01,58.87,58.97,6100.0,37.3468,37.4356,37.3468,37.4103,6100.0
2008-06-18 14:10:00,58.95,58.95,58.85,58.91,9100.0,37.3976,37.3976,37.3341,37.3722,9100.0
2008-06-18 14:20:00,58.85,58.87,58.75,58.8,79800.0,37.3341,37.3468,37.2707,37.3024,79800.0
2008-06-18 14:30:00,58.81,58.98,58.78,58.98,24900.0,37.3088,37.4166,37.2897,37.4166,24900.0
2008-06-18 14:40:00,58.97,58.97,58.9,58.9,8700.0,37.4103,37.4103,37.3659,37.3659,8700.0
2008-06-18 14:50:00,58.93,59.05,58.93,59.05,15900.0,37.3849,37.461,37.3849,37.461,15900.0
2008-06-18 15:00:00,59.03,59.19,58.97,59.19,5000.0,37.4483,37.5498,37.4103,37.5498,5000.0
2008-06-18 15:10:00,59.15,59.2,59.1,59.2,1900.0,37.5245,37.5562,37.4927,37.5562,1900.0
2008-06-18 15:20:00,59.24,59.24,59.14,59.14,6800.0,37.5816,37.5816,37.5181,37.5181,6800.0
2008-06-18 15:30:00,59.13,59.15,59.06,59.06,2900.0,37.5118,37.5245,37.4674,37.4674,2900.0
2008-06-18 15:40:00,59.01,59.01,58.91,58.91,3900.0,37.4356,37.4356,37.3722,37.3722,3900.0
2008-06-18 15:50:00,58.91,59.03,58.91,58.95,10500.0,37.3722,37.4483,37.3722,37.3976,10500.0
2008-06-19 09:30:00,58.91,59.11,58.91,59.01,20500.0,37.3722,37.4991,37.3722,37.4356,20500.0
2008-06-19 09:40:00,59.0,59.02,58.79,58.85,6600.0,37.4293,37.442,37.2961,37.3341,6600.0
2008-06-19 09:50:00,58.77,58.89,58.76,58.82,11600.0,37.2834,37.3595,37.277,37.3151,11600.0
2008-06-19 10:00:00,58.83,58.83,58.67,58.76,13500.0,37.3215,37.3215,37.2199,37.277,13500.0
2008-06-19 10:10:00,58.71,58.77,58.71,58.71,4900.0,37.2453,37.2834,37.2453,37.2453,4900.0
2008-06-19 10:20:00,58.75,58.87,58.75,58.85,6500.0,37.2707,37.3468,37.2707,37.3341,6500.0
2008-06-19 10:30:00,58.83,58.88,58.82,58.87,3700.0,37.3215,37.3532,37.3151,37.3468,3700.0
2008-06-19 10:40:00,58.85,58.88,58.8,58.88,1700.0,37.3341,37.3532,37.3024,37.3532,1700.0
2008-06-19 10:50:00,58.89,58.99,58.88,58.9,5400.0,37.3595,37.423,37.3532,37.3659,5400.0
2008-06-19 11:00:00,58.94,58.99,58.72,58.76,24600.0,37.3912,37.423,37.2517,37.277,24600.0
2008-06-19 11:10:00,58.7,58.7,58.62,58.65,10800.0,37.239,37.239,37.1882,37.2073,10800.0
2008-06-19 11:20:00,58.67,58.67,58.5,58.57,3800.0,37.2199,37.2199,37.1121,37.1565,3800.0
2008-06-19 11:30:00,58.64,58.68,58.64,58.65,7600.0,37.2009,37.2263,37.2009,37.2073,7600.0
2008-06-19 11:40:00,58.6,58.64,58.57,58.64,6200.0,37.1755,37.2009,37.1565,37.2009,6200.0
2008-06-19 11:50:00,58.62,58.64,58.59,58.62,15700.0,37.1882,37.2009,37.1692,37.1882,15700.0
2008-06-19 12:00:00,58.61,58.69,58.57,58.69,3900.0,37.1819,37.2326,37.1565,37.2326,3900.0
2008-06-19 12:10:00,58.66,58.77,58.62,58.77,3200.0,37.2136,37.2834,37.1882,37.2834,3200.0
2008-06-19 12:20:00,58.77,58.87,58.76,58.87,1700.0,37.2834,37.3468,37.277,37.3468,1700.0
2008-06-19 12:30:00,58.76,58.84,58.75,58.75,4400.0,37.277,37.3278,37.2707,37.2707,4400.0
2008-06-19 12:40:00,58.75,58.75,58.75,58.75,0.0,37.2707,37.2707,37.2707,37.2707,0.0
2008-06-19 12:50:00,58.76,58.78,58.73,58.73,1900.0,37.277,37.2897,37.258,37.258,1900.0
2008-06-19 13:00:00,58.69,58.74,58.67,58.74,2400.0,37.2326,37.2644,37.2199,37.2644,2400.0
2008-06-19 13:10:00,58.75,58.77,58.72,58.76,1500.0,37.2707,37.2834,37.2517,37.277,1500.0
2008-06-19 13:20:00,58.71,58.73,58.71,58.71,500.0,37.2453,37.258,37.2453,37.2453,500.0
2008-06-19 13:30:00,58.83,58.83,58.8,58.8,2300.0,37.3215,37.3215,37.3024,37.3024,2300.0
2008-06-19 13:40:00,58.78,58.79,58.67,58.72,25800.0,37.2897,37.2961,37.2199,37.2517,25800.0
2008-06-19 13:50:00,58.73,58.73,58.73,58.73,300.0,37.258,37.258,37.258,37.258,300.0
2008-06-19 14:00:00,58.63,58.68,58.63,58.68,600.0,37.1946,37.2263,37.1946,37.2263,600.0
2008-06-19 14:10:00,58.68,58.8,58.68,58.78,5800.0,37.2263,37.3024,37.2263,37.2897,5800.0
2008-06-19 14:20:00,58.74,58.85,58.74,58.85,300.0,37.2644,37.3341,37.2644,37.3341,300.0
2008-06-19 14:30:00,58.92,59.03,58.92,58.99,3500.0,37.3785,37.4483,37.3785,37.423,3500.0
2008-06-19 14:40:00,58.99,59.06,58.99,59.01,5200.0,37.423,37.4674,37.423,37.4356,5200.0
2008-06-19 14:50:00,58.99,59.03,58.97,59.03,300.0,37.423,37.4483,37.4103,37.4483,300.0
2008-06-19 15:00:00,59.06,59.19,59.06,59.14,10100.0,37.4674,37.5498,37.4674,37.5181,10100.0
2008-06-19 15:10:00,59.13,59.14,59.05,59.11,1900.0,37.5118,37.5181,37.461,37.4991,1900.0
2008-06-19 15:20:00,59.14,59.14,59.05,59.08,1800.0,37.5181,37.5181,37.461,37.4801,1800.0
2008-06-19 15:30:00,59.07,59.16,59.07,59.12,2400.0,37.4737,37.5308,37.4737,37.5054,2400.0
2008-06-19 15:40:00,59.06,59.16,59.06,59.11,2300.0,37.4674,37.5308,37.4674,37.4991,2300.0
2008-06-19 15:50:00,59.1,59.13,59.03,59.06,6500.0,37.4927,37.5118,37.4483,37.4674,6500.0
2008-06-20 09:30:00,58.7,58.7,58.28,58.4,10000.0,37.239,37.239,36.9725,37.0487,10000.0
2008-06-20 09:40:00,58.45,58.45,58.29,58.4,11700.0,37.0804,37.0804,36.9789,37.0487,11700.0
2008-06-20 09:50:00,58.4,58.42,58.29,58.31,7600.0,37.0487,37.0614,36.9789,36.9916,7600.0
2008-06-20 10:00:00,58.36,58.36,58.12,58.2,16300.0,37.0233,37.0233,36.871,36.9218,16300.0
2008-06-20 10:10:00,58.2,58.28,58.2,58.28,4700.0,36.9218,36.9725,36.9218,36.9725,4700.0
2008-06-20 10:20:00,58.28,58.28,58.2,58.2,1700.0,36.9725,36.9725,36.9218,36.9218,1700.0
2008-06-20 10:30:00,58.3,58.3,58.2,58.2,5000.0,36.9852,36.9852,36.9218,36.9218,5000.0
2008-06-20 10:40:00,58.23,58.3,58.21,58.24,7100.0,36.9408,36.9852,36.9281,36.9472,7100.0
2008-06-20 10:50:00,58.31,58.4,58.31,58.38,2900.0,36.9916,37.0487,36.9916,37.036,2900.0
2008-06-20 11:00:00,58.46,58.52,58.41,58.52,3600.0,37.0867,37.1248,37.055,37.1248,3600.0
2008-06-20 11:10:00,58.5,58.53,58.45,58.5,4800.0,37.1121,37.1311,37.0804,37.1121,4800.0
2008-06-20 11:20:00,58.54,58.6,58.51,58.53,3000.0,37.1375,37.1755,37.1184,37.1311,3000.0
2008-06-20 11:30:00,58.51,58.51,58.49,58.49,1400.0,37.1184,37.1184,37.1058,37.1058,1400.0
2008-06-20 11:40:00,58.53,58.59,58.48,58.5,3600.0,37.1311,37.1692,37.0994,37.1121,3600.0
2008-06-20 11:50:00,58.47,58.49,58.45,58.49,4300.0,37.0931,37.1058,37.0804,37.1058,4300.0
2008-06-20 12:00:00,58.48,58.48,58.4,58.4,800.0,37.0994,37.0994,37.0487,37.0487,800.0
2008-06-20 12:10:00,58.34,58.34,58.34,58.34,1000.0,37.0106,37.0106,37.0106,37.0106,1000.0
2008-06-20 12:20:00,58.39,58.39,58.34,58.37,900.0,37.0423,37.0423,37.0106,37.0296,900.0
2008-06-20 12:30:00,58.39,58.47,58.37,58.41,2200.0,37.0423,37.0931,37.0296,37.055,2200.0
2008-06-20 12:40:00,58.41,58.45,58.39,58.39,1000.0,37.055,37.0804,37.0423,37.0423,1000.0
2008-06-20 12:50:00,58.39,58.42,58.36,58.36,800.0,37.0423,37.0614,37.0233,37.0233,800.0
2008-06-20 13:00:00,58.4,58.45,58.36,58.43,2700.0,37.0487,37.0804,37.0233,37.0677,2700.0
2008-06-20 13:10:00,58.48,58.48,58.39,58.4,2000.0,37.0994,37.0994,37.0423,37.0487,2000.0
2008-06-20 13:20:00,58.35,58.37,58.21,58.22,15000.0,37.0169,37.0296,36.9281,36.9345,15000.0
2008-06-20 13:30:00,58.22,58.22,58.09,58.18,7600.0,36.9345,36.9345,36.852,36.9091,7600.0
2008-06-20 13:40:00,58.15,58.17,58.11,58.17,5400.0,36.8901,36.9028,36.8647,36.9028,5400.0
2008-06-20 13:50:00,58.18,58.18,58.11,58.11,800.0,36.9091,36.9091,36.8647,36.8647,800.0
2008-06-20 14:00:00,58.07,58.12,58.07,58.08,1000.0,36.8393,36.871,36.8393,36.8457,1000.0
2008-06-20 14:10:00,58.09,58.09,57.91,57.94,17600.0,36.852,36.852,36.7378,36.7568,17600.0
2008-06-20 14:20:00,57.98,58.02,57.96,57.99,5100.0,36.7822,36.8076,36.7695,36.7886,5100.0
2008-06-20 14:30:00,58.03,58.05,57.96,57.97,7600.0,36.8139,36.8266,36.7695,36.7759,7600.0
2008-06-20 14:40:00,57.99,58.07,57.99,58.04,7500.0,36.7886,36.8393,36.7886,36.8203,7500.0
2008-06-20 14:50:00,58.05,58.06,57.87,57.88,10500.0,36.8266,36.833,36.7124,36.7188,10500.0
2008-06-20 15:00:00,57.92,58.09,57.88,58.0,10800.0,36.7442,36.852,36.7188,36.7949,10800.0
2008-06-20 15:10:00,57.95,58.07,57.95,58.06,5100.0,36.7632,36.8393,36.7632,36.833,5100.0
2008-06-20 15:20:00,58.0,58.15,58.0,58.04,7600.0,36.7949,36.8901,36.7949,36.8203,7600.0
2008-06-20 15:30:00,58.03,58.09,58.0,58.07,4700.0,36.8139,36.852,36.7949,36.8393,4700.0
2008-06-20 15:40:00,58.05,58.19,58.01,58.1,8900.0,36.8266,36.9154,36.8012,36.8583,8900.0
2008-06-20 15:50:00,58.09,58.13,58.0,58.0,7200.0,36.852,36.8774,36.7949,36.7949,7200.0
2008-06-23 09:30:00,58.13,58.13,58.01,58.13,16300.0,36.8774,36.8774,36.8012,36.8774,16300.0
2008-06-23 09:40:00,58.11,58.19,58.11,58.17,600.0,36.8647,36.9154,36.8647,36.9028,600.0
2008-06-23 09:50:00,58.06,58.06,57.98,58.01,7400.0,36.833,36.833,36.7822,36.8012,7400.0
2008-06-23 10:00:00,57.92,57.99,57.84,57.93,6700.0,36.7442,36.7886,36.6934,36.7505,6700.0
2008-06-23 10:10:00,57.93,58.05,57.93,58.05,1700.0,36.7505,36.8266,36.7505,36.8266,1700.0
2008-06-23 10:20:00,57.97,58.04,57.97,57.97,600.0,36.7759,36.8203,36.7759,36.7759,600.0
2008-06-23 10:30:00,57.95,58.09,57.95,58.0,16800.0,36.7632,36.852,36.7632,36.7949,16800.0
2008-06-23 10:40:00,58.01,58.01,57.92,57.92,6200.0,36.8012,36.8012,36.7442,36.7442,6200.0
2008-06-23 10:50:00,57.91,57.98,57.88,57.98,1400.0,36.7378,36.7822,36.7188,36.7822,1400.0
2008-06-23 11:00:00,57.97,57.98,57.87,57.87,2800.0,36.7759,36.7822,36.7124,36.7124,2800.0
2008-06-23 11:10:00,57.87,57.92,57.81,57.81,7300.0,36.7124,36.7442,36.6744,36.6744,7300.0
2008-06-23 11:20:00,57.81,57.86,57.8,57.82,6000.0,36.6744,36.7061,36.668,36.6807,6000.0
2008-06-23 11:30:00,57.85,57.89,57.83,57.88,6800.0,36.6997,36.7251,36.6871,36.7188,6800.0
2008-06-23 11:40:00,57.86,57.89,57.8,57.82,6500.0,36.7061,36.7251,36.668,36.6807,6500.0
2008-06-23 11:50:00,57.8,57.88,57.79,57.87,7700.0,36.668,36.7188,36.6617,36.7124,7700.0
2008-06-23 12:00:00,57.93,57.93,57.84,57.85,3900.0,36.7505,36.7505,36.6934,36.6997,3900.0
2008-06-23 12:10:00,57.83,57.83,57.78,57.8,2900.0,36.6871,36.6871,36.6553,36.668,2900.0
2008-06-23 12:20:00,57.8,57.82,57.78,57.78,3000.0,36.668,36.6807,36.6553,36.6553,3000.0
2008-06-23 12:30:00,57.78,57.84,57.78,57.83,2800.0,36.6553,36.6934,36.6553,36.6871,2800.0
2008-06-23 12:40:00,57.8,57.9,57.8,57.88,3200.0,36.668,36.7315,36.668,36.7188,3200.0
2008-06-23 12:50:00,57.89,57.95,57.86,57.94,2300.0,36.7251,36.7632,36.7061,36.7568,2300.0
2008-06-23 13:00:00,57.94,57.95,57.91,57.93,5100.0,36.7568,36.7632,36.7378,36.7505,5100.0
2008-06-23 13:10:00,57.91,57.91,57.89,57.9,2100.0,36.7378,36.7378,36.7251,36.7315,2100.0
2008-06-23 13:20:00,57.91,58.02,57.91,58.0,3300.0,36.7378,36.8076,36.7378,36.7949,3300.0
2008-06-23 13:30:00,57.97,58.04,57.94,57.98,22500.0,36.7759,36.8203,36.7568,36.7822,22500.0
2008-06-23 13:40:00,57.98,58.06,57.97,58.05,8300.0,36.7822,36.833,36.7759,36.8266,8300.0
2008-06-23 13:50:00,58.05,58.05,58.01,58.03,1000.0,36.8266,36.8266,36.8012,36.8139,1000.0
2008-06-23 14:00:00,58.03,58.03,57.92,57.92,8400.0,36.8139,36.8139,36.7442,36.7442,8400.0
2008-06-23 14:10:00,57.94,57.97,57.92,57.97,1900.0,36.7568,36.7759,36.7442,36.7759,1900.0
2008-06-23 14:20:00,57.96,57.96,57.84,57.84,1900.0,36.7695,36.7695,36.6934,36.6934,1900.0
2008-06-23 14:30:00,57.87,57.91,57.87,57.89,2700.0,36.7124,36.7378,36.7124,36.7251,2700.0
2008-06-23 14:40:00,57.88,57.88,57.77,57.77,3700.0,36.7188,36.7188,36.649,36.649,3700.0
2008-06-23 14:50:00,57.78,57.84,57.77,57.83,14500.0,36.6553,36.6934,36.649,36.6871,14500.0
2008-06-23 15:00:00,57.81,57.82,57.78,57.8,5300.0,36.6744,36.6807,36.6553,36.668,5300.0
2008-06-23 15:10:00,57.81,57.83,57.75,57.75,8700.0,36.6744,36.6871,36.6363,36.6363,8700.0
2008-06-23 15:20:00,57.77,57.85,57.75,57.85,3300.0,36.649,36.6997,36.6363,36.6997,3300.0
2008-06-23 15:30:00,57.83,57.85,57.81,57.85,23200.0,36.6871,36.6997,36.6744,36.6997,23200.0
2008-06-23 15:40:00,57.85,57.85,57.79,57.79,12800.0,36.6997,36.6997,36.6617,36.6617,12800.0
2008-06-23 15:50:00,57.78,57.87,57.75,57.87,5100.0,36.6553,36.7124,36.6363,36.7124,5100.0
2008-06-24 09:30:00,57.38,57.38,57.22,57.33,10000.0,36.6653,36.6653,36.563,36.6333,10000.0
2008-06-24 09:40:00,57.34,57.34,57.12,57.14,16400.0,36.6397,36.6397,36.4991,36.5119,16400.0
2008-06-24 09:50:00,57.14,57.14,57.03,57.05,10800.0,36.5119,36.5119,36.4416,36.4544,10800.0
2008-06-24 10:00:00,57.03,57.04,56.89,57.04,7700.0,36.4416,36.448,36.3522,36.448,7700.0
2008-06-24 10:10:00,57.08,57.12,57.02,57.08,5100.0,36.4736,36.4991,36.4352,36.4736,5100.0
2008-06-24 10:20:00,57.09,57.09,57.03,57.09,3500.0,36.48,36.48,36.4416,36.48,3500.0
2008-06-24 10:30:00,57.08,57.08,57.0,57.08,3800.0,36.4736,36.4736,36.4224,36.4736,3800.0
2008-06-24 10:40:00,57.04,57.15,56.98,57.15,10400.0,36.448,36.5183,36.4097,36.5183,10400.0
2008-06-24 10:50:00,57.3,57.37,57.28,57.36,800.0,36.6141,36.6589,36.6014,36.6525,800.0
2008-06-24 11:00:00,57.42,57.53,57.42,57.46,7700.0,36.6908,36.7611,36.6908,36.7164,7700.0
2008-06-24 11:10:00,57.47,57.63,57.41,57.63,4900.0,36.7228,36.825,36.6844,36.825,4900.0
2008-06-24 11:20:00,57.67,57.67,57.54,57.54,2500.0,36.8506,36.8506,36.7675,36.7675,2500.0
2008-06-24 11:30:00,57.56,57.6,57.52,57.58,4100.0,36.7803,36.8058,36.7547,36.7931,4100.0
2008-06-24 11:40:00,57.59,57.73,57.56,57.73,800.0,36.7994,36.8889,36.7803,36.8889,800.0
2008-06-24 11:50:00,57.66,57.78,57.62,57.72,2900.0,36.8442,36.9209,36.8186,36.8825,2900.0
2008-06-24 12:00:00,57.72,57.75,57.72,57.74,1000.0,36.8825,36.9017,36.8825,36.8953,1000.0
2008-06-24 12:10:00,57.76,57.79,57.71,57.71,2100.0,36.9081,36.9272,36.8761,36.8761,2100.0
2008-06-24 12:20:00,57.76,57.94,57.76,57.94,2600.0,36.9081,37.0231,36.9081,37.0231,2600.0
2008-06-24 12:30:00,57.94,57.94,57.92,57.94,2800.0,37.0231,37.0231,37.0103,37.0231,2800.0
2008-06-24 12:40:00,57.91,57.91,57.83,57.85,2800.0,37.0039,37.0039,36.9528,36.9656,2800.0
2008-06-24 12:50:00,57.82,57.82,57.78,57.78,1400.0,36.9464,36.9464,36.9209,36.9209,1400.0
2008-06-24 13:00:00,57.78,57.87,57.78,57.81,7000.0,36.9209,36.9784,36.9209,36.94,7000.0
2008-06-24 13:10:00,57.8,57.81,57.75,57.78,12200.0,36.9336,36.94,36.9017,36.9209,12200.0
2008-06-24 13:20:00,57.81,57.88,57.79,57.82,900.0,36.94,36.9848,36.9272,36.9464,900.0
2008-06-24 13:30:00,57.75,57.75,57.7,57.7,3400.0,36.9017,36.9017,36.8697,36.8697,3400.0
2008-06-24 13:40:00,57.7,57.8,57.7,57.76,12500.0,36.8697,36.9336,36.8697,36.9081,12500.0
2008-06-24 13:50:00,57.75,57.79,57.74,57.79,2100.0,36.9017,36.9272,36.8953,36.9272,2100.0
2008-06-24 14:00:00,57.82,57.95,57.82,57.88,2900.0,36.9464,37.0295,36.9464,36.9848,2900.0
2008-06-24 14:10:00,57.79,57.83,57.76,57.83,3300.0,36.9272,36.9528,36.9081,36.9528,3300.0
2008-06-24 14:20:00,57.78,57.84,57.74,57.84,3600.0,36.9209,36.9592,36.8953,36.9592,3600.0
2008-06-24 14:30:00,57.8,57.8,57.73,57.73,6100.0,36.9336,36.9336,36.8889,36.8889,6100.0
2008-06-24 14:40:00,57.69,57.7,57.57,57.57,2200.0,36.8633,36.8697,36.7867,36.7867,2200.0
2008-06-24 14:50:00,57.6,57.66,57.6,57.6,5900.0,36.8058,36.8442,36.8058,36.8058,5900.0
2008-06-24 15:00:00,57.65,57.71,57.54,57.58,5800.0,36.8378,36.8761,36.7675,36.7931,5800.0
2008-06-24 15:10:00,57.57,57.59,57.55,57.55,4900.0,36.7867,36.7994,36.7739,36.7739,4900.0
2008-06-24 15:20:00,57.52,57.57,57.45,57.45,2000.0,36.7547,36.7867,36.71,36.71,2000.0
2008-06-24 15:30:00,57.44,57.48,57.37,57.46,1500.0,36.7036,36.7292,36.6589,36.7164,1500.0
2008-06-24 15:40:00,57.42,57.55,57.41,57.51,2800.0,36.6908,36.7739,36.6844,36.7483,2800.0
2008-06-24 15:50:00,57.45,57.51,57.42,57.51,9000.0,36.71,36.7483,36.6908,36.7483,9000.0
2008-06-25 09:30:00,57.82,57.88,57.75,57.88,9100.0,36.9464,36.9848,36.9017,36.9848,9100.0
2008-06-25 09:40:00,58.02,58.1,57.98,58.04,3100.0,37.0742,37.1253,37.0487,37.087,3100.0
2008-06-25 09:50:00,58.02,58.08,58.0,58.04,8100.0,37.0742,37.1126,37.0614,37.087,8100.0
2008-06-25 10:00:00,58.11,58.11,58.03,58.03,7700.0,37.1317,37.1317,37.0806,37.0806,7700.0
2008-06-25 10:10:00,58.01,58.01,57.96,57.96,800.0,37.0678,37.0678,37.0359,37.0359,800.0
2008-06-25 10:20:00,57.95,57.97,57.94,57.96,5600.0,37.0295,37.0423,37.0231,37.0359,5600.0
2008-06-25 10:30:00,57.98,58.17,57.98,58.17,3300.0,37.0487,37.1701,37.0487,37.1701,3300.0
2008-06-25 10:40:00,58.22,58.28,58.2,58.28,2000.0,37.202,37.2403,37.1892,37.2403,2000.0
2008-06-25 10:50:00,58.29,58.29,58.23,58.24,5800.0,37.2467,37.2467,37.2084,37.2148,5800.0
2008-06-25 11:00:00,58.23,58.25,58.2,58.22,2300.0,37.2084,37.2212,37.1892,37.202,2300.0
2008-06-25 11:10:00,58.2,58.21,58.14,58.21,26100.0,37.1892,37.1956,37.1509,37.1956,26100.0
2008-06-25 11:20:00,58.24,58.27,58.23,58.27,1500.0,37.2148,37.234,37.2084,37.234,1500.0
2008-06-25 11:30:00,58.22,58.26,58.19,58.22,104600.0,37.202,37.2276,37.1828,37.202,104600.0
2008-06-25 11:40:00,58.23,58.23,58.17,58.17,2600.0,37.2084,37.2084,37.1701,37.1701,2600.0
2008-06-25 11:50:00,58.19,58.21,58.14,58.2,10200.0,37.1828,37.1956,37.1509,37.1892,10200.0
2008-06-25 12:00:00,58.16,58.17,58.14,58.14,2000.0,37.1637,37.1701,37.1509,37.1509,2000.0
2008-06-25 12:10:00,58.17,58.17,58.15,58.15,2200.0,37.1701,37.1701,37.1573,37.1573,2200.0
2008-06-25 12:20:00,58.19,58.19,58.16,58.16,6700.0,37.1828,37.1828,37.1637,37.1637,6700.0
2008-06-25 12:30:00,58.15,58.15,58.14,58.14,3500.0,37.1573,37.1573,37.1509,37.1509,3500.0
2008-06-25 12:40:00,58.17,58.17,58.09,58.11,2300.0,37.1701,37.1701,37.1189,37.1317,2300.0
2008-06-25 12:50:00,58.08,58.13,58.08,58.09,4800.0,37.1126,37.1445,37.1126,37.1189,4800.0
2008-06-25 13:00:00,58.09,58.11,58.07,58.08,6300.0,37.1189,37.1317,37.1062,37.1126,6300.0
2008-06-25 13:10:00,58.08,58.17,58.07,58.15,5900.0,37.1126,37.1701,37.1062,37.1573,5900.0
2008-06-25 13:20:00,58.13,58.17,58.08,58.08,19700.0,37.1445,37.1701,37.1126,37.1126,19700.0
2008-06-25 13:30:00,58.13,58.13,58.1,58.1,4500.0,37.1445,37.1445,37.1253,37.1253,4500.0
2008-06-25 13:40:00,58.09,58.11,58.08,58.1,8000.0,37.1189,37.1317,37.1126,37.1253,8000.0
2008-06-25 13:50:00,58.1,58.11,58.08,58.1,4700.0,37.1253,37.1317,37.1126,37.1253,4700.0
2008-06-25 14:00:00,58.1,58.17,58.1,58.11,4100.0,37.1253,37.1701,37.1253,37.1317,4100.0
2008-06-25 14:10:00,58.15,58.35,58.0,58.3,16600.0,37.1573,37.2851,37.0614,37.2531,16600.0
2008-06-25 14:20:00,58.36,58.4,58.23,58.23,2900.0,37.2915,37.317,37.2084,37.2084,2900.0
2008-06-25 14:30:00,58.05,58.3,58.0,58.17,9700.0,37.0934,37.2531,37.0614,37.1701,9700.0
2008-06-25 14:40:00,58.2,58.2,58.0,58.13,10700.0,37.1892,37.1892,37.0614,37.1445,10700.0
2008-06-25 14:50:00,58.14,58.27,58.1,58.27,12300.0,37.1509,37.234,37.1253,37.234,12300.0
2008-06-25 15:00:00,58.21,58.49,58.2,58.39,4000.0,37.1956,37.3745,37.1892,37.3106,4000.0
2008-06-25 15:10:00,58.38,58.4,58.27,58.27,6300.0,37.3042,37.317,37.234,37.234,6300.0
2008-06-25 15:20:00,58.1,58.1,57.98,58.03,6600.0,37.1253,37.1253,37.0487,37.0806,6600.0
2008-06-25 15:30:00,58.02,58.02,57.75,57.87,11900.0,37.0742,37.0742,36.9017,36.9784,11900.0
2008-06-25 15:40:00,57.85,57.94,57.74,57.75,8600.0,36.9656,37.0231,36.8953,36.9017,8600.0
2008-06-25 15:50:00,57.75,57.86,57.73,57.83,17500.0,36.9017,36.972,36.8889,36.9528,17500.0
2008-06-26 09:30:00,57.36,57.36,57.08,57.17,7000.0,36.6525,36.6525,36.4736,36.5311,7000.0
2008-06-26 09:40:00,57.27,57.27,57.1,57.16,7000.0,36.595,36.595,36.4863,36.5247,7000.0
2008-06-26 09:50:00,57.14,57.19,57.06,57.18,7700.0,36.5119,36.5439,36.4608,36.5375,7700.0
2008-06-26 10:00:00,57.18,57.29,57.03,57.15,26600.0,36.5375,36.6077,36.4416,36.5183,26600.0
2008-06-26 10:10:00,57.11,57.13,57.02,57.06,8600.0,36.4927,36.5055,36.4352,36.4608,8600.0
2008-06-26 10:20:00,57.06,57.19,57.06,57.17,4400.0,36.4608,36.5439,36.4608,36.5311,4400.0
2008-06-26 10:30:00,57.14,57.16,57.06,57.06,42800.0,36.5119,36.5247,36.4608,36.4608,42800.0
2008-06-26 10:40:00,57.08,57.09,56.91,56.95,10500.0,36.4736,36.48,36.3649,36.3905,10500.0
2008-06-26 10:50:00,56.97,57.01,56.77,56.79,12400.0,36.4033,36.4288,36.2755,36.2883,12400.0
2008-06-26 11:00:00,56.78,56.9,56.76,56.87,19700.0,36.2819,36.3585,36.2691,36.3394,19700.0
2008-06-26 11:10:00,56.86,56.87,56.78,56.78,17300.0,36.333,36.3394,36.2819,36.2819,17300.0
2008-06-26 11:20:00,56.76,56.82,56.74,56.81,5000.0,36.2691,36.3074,36.2563,36.301,5000.0
2008-06-26 11:30:00,56.79,56.83,56.78,56.78,4500.0,36.2883,36.3138,36.2819,36.2819,4500.0
2008-06-26 11:40:00,56.78,56.94,56.78,56.94,41500.0,36.2819,36.3841,36.2819,36.3841,41500.0
2008-06-26 11:50:00,56.98,56.98,56.91,56.91,3400.0,36.4097,36.4097,36.3649,36.3649,3400.0
2008-06-26 12:00:00,56.91,56.92,56.76,56.8,8300.0,36.3649,36.3713,36.2691,36.2946,8300.0
2008-06-26 12:10:00,56.8,56.8,56.75,56.78,6100.0,36.2946,36.2946,36.2627,36.2819,6100.0
2008-06-26 12:20:00,56.76,56.84,56.7,56.7,4400.0,36.2691,36.3202,36.2307,36.2307,4400.0
2008-06-26 12:30:00,56.7,56.7,56.58,56.64,6400.0,36.2307,36.2307,36.1541,36.1924,6400.0
2008-06-26 12:40:00,56.62,56.65,56.59,56.62,2700.0,36.1796,36.1988,36.1605,36.1796,2700.0
2008-06-26 12:50:00,56.62,56.69,56.6,56.66,43000.0,36.1796,36.2244,36.1668,36.2052,43000.0
2008-06-26 13:00:00,56.66,56.73,56.66,56.7,2700.0,36.2052,36.2499,36.2052,36.2307,2700.0
2008-06-26 13:10:00,56.69,56.73,56.65,56.71,4400.0,36.2244,36.2499,36.1988,36.2371,4400.0
2008-06-26 13:20:00,56.68,56.68,56.5,56.56,6600.0,36.218,36.218,36.1029,36.1413,6600.0
2008-06-26 13:30:00,56.55,56.6,56.54,56.6,27900.0,36.1349,36.1668,36.1285,36.1668,27900.0
2008-06-26 13:40:00,56.62,56.65,56.6,56.64,1700.0,36.1796,36.1988,36.1668,36.1924,1700.0
2008-06-26 13:50:00,56.6,56.77,56.6,56.71,8500.0,36.1668,36.2755,36.1668,36.2371,8500.0
2008-06-26 14:00:00,56.71,56.77,56.67,56.77,7400.0,36.2371,36.2755,36.2116,36.2755,7400.0
2008-06-26 14:10:00,56.79,56.81,56.57,56.57,14800.0,36.2883,36.301,36.1477,36.1477,14800.0
2008-06-26 14:20:00,56.55,56.57,56.5,56.57,9500.0,36.1349,36.1477,36.1029,36.1477,9500.0
2008-06-26 14:30:00,56.58,56.6,56.47,56.47,17000.0,36.1541,36.1668,36.0838,36.0838,17000.0
2008-06-26 14:40:00,56.45,56.51,56.35,56.35,15100.0,36.071,36.1093,36.0071,36.0071,15100.0
2008-06-26 14:50:00,56.36,56.43,56.36,56.39,6000.0,36.0135,36.0582,36.0135,36.0327,6000.0
2008-06-26 15:00:00,56.4,56.5,56.36,56.43,8400.0,36.039,36.1029,36.0135,36.0582,8400.0
2008-06-26 15:10:00,56.44,56.55,56.4,56.44,8800.0,36.0646,36.1349,36.039,36.0646,8800.0
2008-06-26 15:20:00,56.41,56.57,56.4,56.52,21200.0,36.0454,36.1477,36.039,36.1157,21200.0
2008-06-26 15:30:00,56.47,56.52,56.39,56.43,40300.0,36.0838,36.1157,36.0327,36.0582,40300.0
2008-06-26 15:40:00,56.47,56.47,56.26,56.31,26200.0,36.0838,36.0838,35.9496,35.9815,26200.0
2008-06-26 15:50:00,56.31,56.31,56.15,56.18,5500.0,35.9815,35.9815,35.8793,35.8985,5500.0
2008-06-27 09:30:00,56.37,56.4,56.19,56.24,31000.0,36.0199,36.039,35.9049,35.9368,31000.0
2008-06-27 09:40:00,56.19,56.19,56.05,56.16,27000.0,35.9049,35.9049,35.8154,35.8857,27000.0
2008-06-27 09:50:00,56.12,56.27,56.12,56.27,12400.0,35.8601,35.956,35.8601,35.956,12400.0
2008-06-27 10:00:00,56.29,56.44,56.29,56.42,9200.0,35.9688,36.0646,35.9688,36.0518,9200.0
2008-06-27 10:10:00,56.41,56.41,56.25,56.28,6000.0,36.0454,36.0454,35.9432,35.9624,6000.0
2008-06-27 10:20:00,56.28,56.36,56.25,56.25,9900.0,35.9624,36.0135,35.9432,35.9432,9900.0
2008-06-27 10:30:00,56.33,56.39,56.29,56.3,8300.0,35.9943,36.0327,35.9688,35.9751,8300.0
2008-06-27 10:40:00,56.32,56.32,56.08,56.1,5000.0,35.9879,35.9879,35.8346,35.8474,5000.0
2008-06-27 10:50:00,56.09,56.09,56.0,56.03,21500.0,35.841,35.841,35.7835,35.8026,21500.0
2008-06-27 11:00:00,56.0,56.04,55.91,56.03,6000.0,35.7835,35.809,35.7259,35.8026,6000.0
2008-06-27 11:10:00,56.04,56.1,55.97,56.0,4200.0,35.809,35.8474,35.7643,35.7835,4200.0
2008-06-27 11:20:00,55.99,56.07,55.97,56.07,4400.0,35.7771,35.8282,35.7643,35.8282,4400.0
2008-06-27 11:30:00,56.05,56.05,56.04,56.05,500.0,35.8154,35.8154,35.809,35.8154,500.0
2008-06-27 11:40:00,56.0,56.08,56.0,56.08,3800.0,35.7835,35.8346,35.7835,35.8346,3800.0
2008-06-27 11:50:00,56.08,56.08,55.98,56.02,3500.0,35.8346,35.8346,35.7707,35.7962,3500.0
2008-06-27 12:00:00,56.05,56.19,56.05,56.18,2100.0,35.8154,35.9049,35.8154,35.8985,2100.0
2008-06-27 12:10:00,56.11,56.13,56.1,56.11,6100.0,35.8537,35.8665,35.8474,35.8537,6100.0
2008-06-27 12:20:00,56.11,56.16,56.1,56.1,7100.0,35.8537,35.8857,35.8474,35.8474,7100.0
2008-06-27 12:30:00,56.09,56.13,55.99,56.01,3300.0,35.841,35.8665,35.7771,35.7898,3300.0
2008-06-27 12:40:00,55.95,55.95,55.9,55.94,1900.0,35.7515,35.7515,35.7196,35.7451,1900.0
2008-06-27 12:50:00,55.94,56.04,55.92,55.94,14900.0,35.7451,35.809,35.7323,35.7451,14900.0
2008-06-27 13:00:00,55.97,55.97,55.85,55.85,6100.0,35.7643,35.7643,35.6876,35.6876,6100.0
2008-06-27 13:10:00,55.83,55.84,55.74,55.82,20300.0,35.6748,35.6812,35.6173,35.6684,20300.0
2008-06-27 13:20:00,55.82,55.82,55.74,55.77,12400.0,35.6684,35.6684,35.6173,35.6365,12400.0
2008-06-27 13:30:00,55.81,55.81,55.67,55.67,2500.0,35.662,35.662,35.5726,35.5726,2500.0
2008-06-27 13:40:00,55.73,55.74,55.64,55.73,8400.0,35.6109,35.6173,35.5534,35.6109,8400.0
2008-06-27 13:50:00,55.76,55.85,55.7,55.8,9700.0,35.6301,35.6876,35.5918,35.6557,9700.0
2008-06-27 14:00:00,55.84,55.9,55.8,55.85,13200.0,35.6812,35.7196,35.6557,35.6876,13200.0
2008-06-27 14:10:00,55.88,56.0,55.83,55.91,15300.0,35.7068,35.7835,35.6748,35.7259,15300.0
2008-06-27 14:20:00,55.86,56.1,55.81,56.01,13400.0,35.694,35.8474,35.662,35.7898,13400.0
2008-06-27 14:30:00,56.1,56.13,56.0,56.0,6900.0,35.8474,35.8665,35.7835,35.7835,6900.0
2008-06-27 14:40:00,56.03,56.03,55.92,56.01,41100.0,35.8026,35.8026,35.7323,35.7898,41100.0
2008-06-27 14:50:00,56.03,56.06,55.95,56.06,5900.0,35.8026,35.8218,35.7515,35.8218,5900.0
2008-06-27 15:00:00,56.08,56.09,55.93,56.02,5100.0,35.8346,35.841,35.7387,35.7962,5100.0
2008-06-27 15:10:00,55.99,56.04,55.95,55.97,16900.0,35.7771,35.809,35.7515,35.7643,16900.0
2008-06-27 15:20:00,56.0,56.02,55.81,55.85,19000.0,35.7835,35.7962,35.662,35.6876,19000.0
2008-06-27 15:30:00,55.84,55.91,55.68,55.86,13100.0,35.6812,35.7259,35.579,35.694,13100.0
2008-06-27 15:40:00,55.87,56.03,55.84,55.92,12500.0,35.7004,35.8026,35.6812,35.7323,12500.0
2008-06-27 15:50:00,55.95,55.95,55.75,55.85,10700.0,35.7515,35.7515,35.6237,35.6876,10700.0
2008-06-30 09:30:00,55.99,56.08,55.87,56.02,33700.0,35.7771,35.8346,35.7004,35.7962,33700.0
2008-06-30 09:40:00,55.99,56.06,55.93,55.93,5500.0,35.7771,35.8218,35.7387,35.7387,5500.0
2008-06-30 09:50:00,55.91,55.93,55.72,55.73,8400.0,35.7259,35.7387,35.6045,35.6109,8400.0
2008-06-30 10:00:00,55.72,55.8,55.65,55.79,8600.0,35.6045,35.6557,35.5598,35.6493,8600.0
2008-06-30 10:10:00,55.78,55.82,55.75,55.8,9100.0,35.6429,35.6684,35.6237,35.6557,9100.0
2008-06-30 10:20:00,55.85,56.01,55.82,56.01,13500.0,35.6876,35.7898,35.6684,35.7898,13500.0
2008-06-30 10:30:00,56.02,56.05,55.94,56.0,6500.0,35.7962,35.8154,35.7451,35.7835,6500.0
2008-06-30 10:40:00,55.96,56.0,55.93,56.0,4600.0,35.7579,35.7835,35.7387,35.7835,4600.0
2008-06-30 10:50:00,56.06,56.19,56.01,56.19,6000.0,35.8218,35.9049,35.7898,35.9049,6000.0
2008-06-30 11:00:00,56.22,56.22,56.1,56.13,4100.0,35.924,35.924,35.8474,35.8665,4100.0
2008-06-30 11:10:00,56.08,56.22,56.08,56.19,5500.0,35.8346,35.924,35.8346,35.9049,5500.0
2008-06-30 11:20:00,56.21,56.32,56.11,56.32,7000.0,35.9176,35.9879,35.8537,35.9879,7000.0
2008-06-30 11:30:00,56.32,56.32,56.2,56.2,5800.0,35.9879,35.9879,35.9113,35.9113,5800.0
2008-06-30 11:40:00,56.21,56.27,56.2,56.2,3800.0,35.9176,35.956,35.9113,35.9113,3800.0
2008-06-30 11:50:00,56.21,56.28,56.18,56.24,2300.0,35.9176,35.9624,35.8985,35.9368,2300.0
2008-06-30 12:00:00,56.25,56.31,56.23,56.31,1800.0,35.9432,35.9815,35.9304,35.9815,1800.0
2008-06-30 12:10:00,56.35,56.38,56.3,56.38,3200.0,36.0071,36.0263,35.9751,36.0263,3200.0
2008-06-30 12:20:00,56.34,56.36,56.31,56.34,4000.0,36.0007,36.0135,35.9815,36.0007,4000.0
2008-06-30 12:30:00,56.34,56.34,56.28,56.28,1800.0,36.0007,36.0007,35.9624,35.9624,1800.0
2008-06-30 12:40:00,56.25,56.4,56.24,56.4,2900.0,35.9432,36.039,35.9368,36.039,2900.0
2008-06-30 12:50:00,56.36,56.36,56.27,56.27,4200.0,36.0135,36.0135,35.956,35.956,4200.0
2008-06-30 13:00:00,56.29,56.29,56.21,56.21,2400.0,35.9688,35.9688,35.9176,35.9176,2400.0
2008-06-30 13:10:00,56.25,56.27,56.22,56.27,3000.0,35.9432,35.956,35.924,35.956,3000.0
2008-06-30 13:20:00,56.27,56.3,56.22,56.23,3200.0,35.956,35.9751,35.924,35.9304,3200.0
2008-06-30 13:30:00,56.19,56.21,56.07,56.09,12600.0,35.9049,35.9176,35.8282,35.841,12600.0
2008-06-30 13:40:00,56.08,56.08,56.05,56.08,900.0,35.8346,35.8346,35.8154,35.8346,900.0
2008-06-30 13:50:00,55.99,56.04,55.99,56.04,2800.0,35.7771,35.809,35.7771,35.809,2800.0
2008-06-30 14:00:00,56.07,56.12,56.03,56.09,10000.0,35.8282,35.8601,35.8026,35.841,10000.0
2008-06-30 14:10:00,56.09,56.12,56.07,56.1,5800.0,35.841,35.8601,35.8282,35.8474,5800.0
2008-06-30 14:20:00,56.09,56.2,56.08,56.19,1400.0,35.841,35.9113,35.8346,35.9049,1400.0
2008-06-30 14:30:00,56.13,56.13,56.06,56.07,7400.0,35.8665,35.8665,35.8218,35.8282,7400.0
2008-06-30 14:40:00,56.07,56.14,56.02,56.1,12900.0,35.8282,35.8729,35.7962,35.8474,12900.0
2008-06-30 14:50:00,56.12,56.14,56.06,56.06,11300.0,35.8601,35.8729,35.8218,35.8218,11300.0
2008-06-30 15:00:00,56.09,56.15,56.09,56.14,9800.0,35.841,35.8793,35.841,35.8729,9800.0
2008-06-30 15:10:00,56.12,56.25,56.12,56.18,13900.0,35.8601,35.9432,35.8601,35.8985,13900.0
2008-06-30 15:20:00,56.19,56.25,56.17,56.2,17800.0,35.9049,35.9432,35.8921,35.9113,17800.0
2008-06-30 15:30:00,56.21,56.24,56.12,56.21,9800.0,35.9176,35.9368,35.8601,35.9176,9800.0
2008-06-30 15:40:00,56.25,56.28,56.12,56.12,14100.0,35.9432,35.9624,35.8601,35.8601,14100.0
2008-06-30 15:50:00,56.11,56.12,55.92,55.95,8400.0,35.8537,35.8601,35.7323,35.7515,8400.0
2008-07-01 09:30:00,55.49,55.58,55.32,55.49,26700.0,35.4576,35.5151,35.3489,35.4576,26700.0
2008-07-01 09:40:00,55.54,55.67,55.51,55.67,9100.0,35.4895,35.5726,35.4703,35.5726,9100.0
2008-07-01 09:50:00,55.74,55.77,55.73,55.77,800.0,35.6173,35.6365,35.6109,35.6365,800.0
2008-07-01 10:00:00,55.77,56.2,55.77,55.87,37100.0,35.6365,35.9113,35.6365,35.7004,37100.0
2008-07-01 10:10:00,55.81,55.86,55.65,55.81,9600.0,35.662,35.694,35.5598,35.662,9600.0
2008-07-01 10:20:00,55.82,55.89,55.77,55.89,9300.0,35.6684,35.7132,35.6365,35.7132,9300.0
2008-07-01 10:30:00,55.92,56.09,55.92,56.07,6400.0,35.7323,35.841,35.7323,35.8282,6400.0
2008-07-01 10:40:00,55.97,56.06,55.91,56.0,6600.0,35.7643,35.8218,35.7259,35.7835,6600.0
2008-07-01 10:50:00,56.02,56.04,55.92,56.03,7400.0,35.7962,35.809,35.7323,35.8026,7400.0
2008-07-01 11:00:00,56.03,56.09,55.96,55.96,3000.0,35.8026,35.841,35.7579,35.7579,3000.0
2008-07-01 11:10:00,55.98,56.02,55.86,55.86,7500.0,35.7707,35.7962,35.694,35.694,7500.0
2008-07-01 11:20:00,55.88,55.91,55.79,55.81,3800.0,35.7068,35.7259,35.6493,35.662,3800.0
2008-07-01 11:30:00,55.8,55.83,55.77,55.78,2200.0,35.6557,35.6748,35.6365,35.6429,2200.0
2008-07-01 11:40:00,55.8,55.81,55.74,55.74,2800.0,35.6557,35.662,35.6173,35.6173,2800.0
2008-07-01 11:50:00,55.79,55.79,55.6,55.63,9800.0,35.6493,35.6493,35.5279,35.547,9800.0
2008-07-01 12:00:00,55.56,55.64,55.55,55.62,16200.0,35.5023,35.5534,35.4959,35.5406,16200.0
2008-07-01 12:10:00,55.57,55.57,55.3,55.36,7100.0,35.5087,35.5087,35.3362,35.3745,7100.0
2008-07-01 12:20:00,55.33,55.33,55.17,55.21,4800.0,35.3553,35.3553,35.2531,35.2786,4800.0
2008-07-01 12:30:00,55.2,55.34,55.2,55.34,4300.0,35.2723,35.3617,35.2723,35.3617,4300.0
2008-07-01 12:40:00,55.34,55.36,55.2,55.34,5700.0,35.3617,35.3745,35.2723,35.3617,5700.0
2008-07-01 12:50:00,55.34,55.42,55.33,55.41,5900.0,35.3617,35.4128,35.3553,35.4064,5900.0
2008-07-01 13:00:00,55.43,55.43,55.28,55.28,4700.0,35.4192,35.4192,35.3234,35.3234,4700.0
2008-07-01 13:10:00,55.31,55.4,55.26,55.39,5500.0,35.3425,35.4001,35.3106,35.3937,5500.0
2008-07-01 13:20:00,55.34,55.46,55.34,55.37,15200.0,35.3617,35.4384,35.3617,35.3809,15200.0
2008-07-01 13:30:00,55.42,55.42,55.32,55.35,7200.0,35.4128,35.4128,35.3489,35.3681,7200.0
2008-07-01 13:40:00,55.35,55.5,55.31,55.49,7900.0,35.3681,35.464,35.3425,35.4576,7900.0
2008-07-01 13:50:00,55.55,55.67,55.55,55.55,6700.0,35.4959,35.5726,35.4959,35.4959,6700.0
2008-07-01 14:00:00,55.59,55.79,55.59,55.68,25300.0,35.5215,35.6493,35.5215,35.579,25300.0
2008-07-01 14:10:00,55.73,55.93,55.7,55.76,13900.0,35.6109,35.7387,35.5918,35.6301,13900.0
2008-07-01 14:20:00,55.87,55.9,55.77,55.84,7100.0,35.7004,35.7196,35.6365,35.6812,7100.0
2008-07-01 14:30:00,55.78,55.89,55.78,55.89,12700.0,35.6429,35.7132,35.6429,35.7132,12700.0
2008-07-01 14:40:00,55.9,56.21,55.9,56.07,9800.0,35.7196,35.9176,35.7196,35.8282,9800.0
2008-07-01 14:50:00,56.1,56.14,56.04,56.1,2400.0,35.8474,35.8729,35.809,35.8474,2400.0
2008-07-01 15:00:00,56.06,56.1,56.0,56.02,8000.0,35.8218,35.8474,35.7835,35.7962,8000.0
2008-07-01 15:10:00,56.07,56.08,55.91,55.91,9700.0,35.8282,35.8346,35.7259,35.7259,9700.0
2008-07-01 15:20:00,55.91,56.05,55.91,55.97,8900.0,35.7259,35.8154,35.7259,35.7643,8900.0
2008-07-01 15:30:00,55.96,56.15,55.96,56.12,10200.0,35.7579,35.8793,35.7579,35.8601,10200.0
2008-07-01 15:40:00,56.12,56.15,56.01,56.03,7700.0,35.8601,35.8793,35.7898,35.8026,7700.0
2008-07-01 15:50:00,56.08,56.21,56.05,56.21,9900.0,35.8346,35.9176,35.8154,35.9176,9900.0
2008-07-02 09:30:00,56.51,56.51,56.35,56.45,13600.0,36.1093,36.1093,36.0071,36.071,13600.0
2008-07-02 09:40:00,56.43,56.5,56.36,56.44,9500.0,36.0582,36.1029,36.0135,36.0646,9500.0
2008-07-02 09:50:00,56.45,56.58,56.41,56.51,5500.0,36.071,36.1541,36.0454,36.1093,5500.0
2008-07-02 10:00:00,56.54,56.65,56.53,56.6,19800.0,36.1285,36.1988,36.1221,36.1668,19800.0
2008-07-02 10:10:00,56.64,56.65,56.46,56.49,8600.0,36.1924,36.1988,36.0774,36.0966,8600.0
2008-07-02 10:20:00,56.51,56.51,56.41,56.49,4900.0,36.1093,36.1093,36.0454,36.0966,4900.0
2008-07-02 10:30:00,56.52,56.53,56.4,56.43,15900.0,36.1157,36.1221,36.039,36.0582,15900.0
2008-07-02 10:40:00,56.43,56.62,56.43,56.62,8800.0,36.0582,36.1796,36.0582,36.1796,8800.0
2008-07-02 10:50:00,56.65,56.65,56.59,56.6,1100.0,36.1988,36.1988,36.1605,36.1668,1100.0
2008-07-02 11:00:00,56.58,56.58,56.45,56.45,7800.0,36.1541,36.1541,36.071,36.071,7800.0
2008-07-02 11:10:00,56.47,56.49,56.42,56.49,1400.0,36.0838,36.0966,36.0518,36.0966,1400.0
2008-07-02 11:20:00,56.44,56.49,56.29,56.3,4400.0,36.0646,36.0966,35.9688,35.9751,4400.0
2008-07-02 11:30:00,56.28,56.31,56.2,56.2,5100.0,35.9624,35.9815,35.9113,35.9113,5100.0
2008-07-02 11:40:00,56.25,56.29,56.15,56.15,9300.0,35.9432,35.9688,35.8793,35.8793,9300.0
2008-07-02 11:50:00,56.13,56.13,56.13,56.13,300.0,35.8665,35.8665,35.8665,35.8665,300.0
2008-07-02 12:00:00,56.15,56.23,56.15,56.22,3000.0,35.8793,35.9304,35.8793,35.924,3000.0
2008-07-02 12:10:00,56.27,56.28,56.17,56.17,2900.0,35.956,35.9624,35.8921,35.8921,2900.0
2008-07-02 12:20:00,56.22,56.22,56.06,56.07,2700.0,35.924,35.924,35.8218,35.8282,2700.0
2008-07-02 12:30:00,56.06,56.08,56.03,56.05,1800.0,35.8218,35.8346,35.8026,35.8154,1800.0
2008-07-02 12:40:00,56.09,56.19,56.09,56.18,2400.0,35.841,35.9049,35.841,35.8985,2400.0
2008-07-02 12:50:00,56.19,56.2,56.13,56.18,4200.0,35.9049,35.9113,35.8665,35.8985,4200.0
2008-07-02 13:00:00,56.14,56.17,56.04,56.05,1600.0,35.8729,35.8921,35.809,35.8154,1600.0
2008-07-02 13:10:00,56.1,56.12,56.08,56.11,600.0,35.8474,35.8601,35.8346,35.8537,600.0
2008-07-02 13:20:00,56.12,56.21,56.1,56.21,2400.0,35.8601,35.9176,35.8474,35.9176,2400.0
2008-07-02 13:30:00,56.2,56.23,56.15,56.19,15900.0,35.9113,35.9304,35.8793,35.9049,15900.0
2008-07-02 13:40:00,56.21,56.25,56.16,56.24,800.0,35.9176,35.9432,35.8857,35.9368,800.0
2008-07-02 13:50:00,56.3,56.42,56.29,56.31,4800.0,35.9751,36.0518,35.9688,35.9815,4800.0
2008-07-02 14:00:00,56.35,56.39,56.28,56.31,11000.0,36.0071,36.0327,35.9624,35.9815,11000.0
2008-07-02 14:10:00,56.3,56.35,56.3,56.3,4000.0,35.9751,36.0071,35.9751,35.9751,4000.0
2008-07-02 14:20:00,56.25,56.25,56.04,56.07,6300.0,35.9432,35.9432,35.809,35.8282,6300.0
2008-07-02 14:30:00,56.04,56.11,55.97,55.97,6100.0,35.809,35.8537,35.7643,35.7643,6100.0
2008-07-02 14:40:00,56.0,56.09,56.0,56.09,2200.0,35.7835,35.841,35.7835,35.841,2200.0
2008-07-02 14:50:00,56.02,56.06,55.87,55.93,3900.0,35.7962,35.8218,35.7004,35.7387,3900.0
2008-07-02 15:00:00,55.9,55.97,55.83,55.83,13500.0,35.7196,35.7643,35.6748,35.6748,13500.0
2008-07-02 15:10:00,55.79,55.87,55.78,55.79,8100.0,35.6493,35.7004,35.6429,35.6493,8100.0
2008-07-02 15:20:00,55.78,55.9,55.76,55.78,7800.0,35.6429,35.7196,35.6301,35.6429,7800.0
2008-07-02 15:30:00,55.74,55.76,55.53,55.64,9600.0,35.6173,35.6301,35.4831,35.5534,9600.0
2008-07-02 15:40:00,55.64,55.64,55.46,55.46,7600.0,35.5534,35.5534,35.4384,35.4384,7600.0
2008-07-02 15:50:00,55.42,55.51,55.4,55.46,7100.0,35.4128,35.4703,35.4001,35.4384,7100.0
2008-07-03 09:30:00,55.74,56.05,55.68,55.68,9800.0,35.6173,35.8154,35.579,35.579,9800.0
2008-07-03 09:40:00,55.77,55.77,55.3,55.35,5400.0,35.6365,35.6365,35.3362,35.3681,5400.0
2008-07-03 09:50:00,55.3,55.49,55.22,55.38,10300.0,35.3362,35.4576,35.285,35.3873,10300.0
2008-07-03 10:00:00,55.35,55.37,55.02,55.27,16700.0,35.3681,35.3809,35.1572,35.317,16700.0
2008-07-03 10:10:00,55.24,55.36,55.2,55.36,6600.0,35.2978,35.3745,35.2723,35.3745,6600.0
2008-07-03 10:20:00,55.35,55.46,55.31,55.46,3900.0,35.3681,35.4384,35.3425,35.4384,3900.0
2008-07-03 10:30:00,55.49,55.67,55.45,55.64,28400.0,35.4576,35.5726,35.432,35.5534,28400.0
2008-07-03 10:40:00,55.68,55.71,55.45,55.68,14400.0,35.579,35.5981,35.432,35.579,14400.0
2008-07-03 10:50:00,55.69,55.71,55.61,55.61,11400.0,35.5854,35.5981,35.5342,35.5342,11400.0
2008-07-03 11:00:00,55.61,55.81,55.56,55.77,28400.0,35.5342,35.662,35.5023,35.6365,28400.0
2008-07-03 11:10:00,55.77,55.82,55.71,55.76,10800.0,35.6365,35.6684,35.5981,35.6301,10800.0
2008-07-03 11:20:00,55.76,55.82,55.62,55.81,8700.0,35.6301,35.6684,35.5406,35.662,8700.0
2008-07-03 11:30:00,55.8,55.8,55.64,55.68,11700.0,35.6557,35.6557,35.5534,35.579,11700.0
2008-07-03 11:40:00,55.65,55.73,55.61,55.71,7500.0,35.5598,35.6109,35.5342,35.5981,7500.0
2008-07-03 11:50:00,55.71,55.72,55.59,55.64,8500.0,35.5981,35.6045,35.5215,35.5534,8500.0
2008-07-03 12:00:00,55.68,55.68,55.54,55.56,9100.0,35.579,35.579,35.4895,35.5023,9100.0
2008-07-03 12:10:00,55.52,55.57,55.46,55.56,5200.0,35.4767,35.5087,35.4384,35.5023,5200.0
2008-07-03 12:20:00,55.55,55.58,55.49,55.58,2200.0,35.4959,35.5151,35.4576,35.5151,2200.0
2008-07-03 12:30:00,55.56,55.59,55.38,55.55,5500.0,35.5023,35.5215,35.3873,35.4959,5500.0
2008-07-03 12:40:00,55.5,55.58,55.4,55.53,11200.0,35.464,35.5151,35.4001,35.4831,11200.0
2008-07-03 12:50:00,55.54,55.54,55.41,55.42,6500.0,35.4895,35.4895,35.4064,35.4128,6500.0
2008-07-07 09:30:00,55.56,55.81,55.56,55.72,39200.0,35.5023,35.662,35.5023,35.6045,39200.0
2008-07-07 09:40:00,55.72,55.72,55.6,55.65,21500.0,35.6045,35.6045,35.5279,35.5598,21500.0
2008-07-07 09:50:00,55.67,55.77,55.62,55.69,7200.0,35.5726,35.6365,35.5406,35.5854,7200.0
2008-07-07 10:00:00,55.7,55.71,55.58,55.62,11100.0,35.5918,35.5981,35.5151,35.5406,11100.0
2008-07-07 10:10:00,55.63,55.63,55.44,55.45,12900.0,35.547,35.547,35.4256,35.432,12900.0
2008-07-07 10:20:00,55.45,55.55,55.43,55.52,14700.0,35.432,35.4959,35.4192,35.4767,14700.0
2008-07-07 10:30:00,55.56,55.61,55.53,55.6,7300.0,35.5023,35.5342,35.4831,35.5279,7300.0
2008-07-07 10:40:00,55.58,55.58,55.51,55.51,5300.0,35.5151,35.5151,35.4703,35.4703,5300.0
2008-07-07 10:50:00,55.48,55.52,55.42,55.44,5700.0,35.4512,35.4767,35.4128,35.4256,5700.0
2008-07-07 11:00:00,55.43,55.52,55.36,55.39,10700.0,35.4192,35.4767,35.3745,35.3937,10700.0
2008-07-07 11:10:00,55.38,55.47,55.38,55.47,8400.0,35.3873,35.4448,35.3873,35.4448,8400.0
2008-07-07 11:20:00,55.52,55.52,55.42,55.48,9800.0,35.4767,35.4767,35.4128,35.4512,9800.0
2008-07-07 11:30:00,55.52,55.53,55.36,55.37,10400.0,35.4767,35.4831,35.3745,35.3809,10400.0
2008-07-07 11:40:00,55.36,55.37,55.27,55.27,7100.0,35.3745,35.3809,35.317,35.317,7100.0
2008-07-07 11:50:00,55.28,55.37,55.28,55.32,3900.0,35.3234,35.3809,35.3234,35.3489,3900.0
2008-07-07 12:00:00,55.29,55.36,55.29,55.3,12800.0,35.3298,35.3745,35.3298,35.3362,12800.0
2008-07-07 12:10:00,55.27,55.27,55.05,55.06,5900.0,35.317,35.317,35.1764,35.1828,5900.0
2008-07-07 12:20:00,55.07,55.08,54.69,54.69,12900.0,35.1892,35.1956,34.9464,34.9464,12900.0
2008-07-07 12:30:00,54.69,54.82,54.65,54.78,35700.0,34.9464,35.0294,34.9208,35.0039,35700.0
2008-07-07 12:40:00,54.82,54.82,54.69,54.69,3800.0,35.0294,35.0294,34.9464,34.9464,3800.0
2008-07-07 12:50:00,54.69,54.75,54.41,54.45,9700.0,34.9464,34.9847,34.7675,34.793,9700.0
2008-07-07 13:00:00,54.45,54.45,54.3,54.39,10200.0,34.793,34.793,34.6972,34.7547,10200.0
2008-07-07 13:10:00,54.41,54.47,54.38,54.45,5200.0,34.7675,34.8058,34.7483,34.793,5200.0
2008-07-07 13:20:00,54.46,54.46,54.39,54.39,4000.0,34.7994,34.7994,34.7547,34.7547,4000.0
2008-07-07 13:30:00,54.37,54.5,54.37,54.43,13500.0,34.7419,34.825,34.7419,34.7802,13500.0
2008-07-07 13:40:00,54.34,54.43,54.33,54.43,10200.0,34.7227,34.7802,34.7163,34.7802,10200.0
2008-07-07 13:50:00,54.35,54.4,54.33,54.34,9100.0,34.7291,34.7611,34.7163,34.7227,9100.0
2008-07-07 14:00:00,54.34,54.47,54.2,54.22,23200.0,34.7227,34.8058,34.6333,34.646,23200.0
2008-07-07 14:10:00,54.28,54.4,54.23,54.38,9900.0,34.6844,34.7611,34.6524,34.7483,9900.0
2008-07-07 14:20:00,54.39,54.49,54.38,54.45,6900.0,34.7547,34.8186,34.7483,34.793,6900.0
2008-07-07 14:30:00,54.47,54.47,54.37,54.39,5000.0,34.8058,34.8058,34.7419,34.7547,5000.0
2008-07-07 14:40:00,54.38,54.38,54.25,54.32,5000.0,34.7483,34.7483,34.6652,34.7099,5000.0
2008-07-07 14:50:00,54.36,54.38,54.28,54.38,4600.0,34.7355,34.7483,34.6844,34.7483,4600.0
2008-07-07 15:00:00,54.48,54.64,54.48,54.58,6400.0,34.8122,34.9144,34.8122,34.8761,6400.0
2008-07-07 15:10:00,54.58,54.72,54.58,54.72,3200.0,34.8761,34.9655,34.8761,34.9655,3200.0
2008-07-07 15:20:00,54.75,54.93,54.64,54.93,5500.0,34.9847,35.0997,34.9144,35.0997,5500.0
2008-07-07 15:30:00,54.92,55.15,54.9,55.14,12400.0,35.0933,35.2403,35.0806,35.2339,12400.0
2008-07-07 15:40:00,55.15,55.22,54.96,54.97,15300.0,35.2403,35.285,35.1189,35.1253,15300.0
2008-07-07 15:50:00,54.98,54.99,54.62,54.62,9400.0,35.1317,35.1381,34.9016,34.9016,9400.0
2008-07-08 09:30:00,54.57,54.76,54.52,54.71,27800.0,34.8697,34.9911,34.8377,34.9592,27800.0
2008-07-08 09:40:00,54.73,54.92,54.73,54.73,23600.0,34.9719,35.0933,34.9719,34.9719,23600.0
2008-07-08 09:50:00,54.71,54.83,54.66,54.7,34100.0,34.9592,35.0358,34.9272,34.9528,34100.0
2008-07-08 10:00:00,54.7,54.77,54.52,54.77,39100.0,34.9528,34.9975,34.8377,34.9975,39100.0
2008-07-08 10:10:00,54.82,54.86,54.61,54.69,51200.0,35.0294,35.055,34.8953,34.9464,51200.0
2008-07-08 10:20:00,54.66,54.68,54.57,54.62,40000.0,34.9272,34.94,34.8697,34.9016,40000.0
2008-07-08 10:30:00,54.61,54.7,54.42,54.46,29000.0,34.8953,34.9528,34.7738,34.7994,29000.0
2008-07-08 10:40:00,54.43,54.53,54.39,54.53,18200.0,34.7802,34.8441,34.7547,34.8441,18200.0
2008-07-08 10:50:00,54.53,54.65,54.5,54.61,28600.0,34.8441,34.9208,34.825,34.8953,28600.0
2008-07-08 11:00:00,54.64,54.69,54.53,54.69,22200.0,34.9144,34.9464,34.8441,34.9464,22200.0
2008-07-08 11:10:00,54.68,54.95,54.68,54.88,25100.0,34.94,35.1125,34.94,35.0678,25100.0
2008-07-08 11:20:00,54.89,54.98,54.88,54.97,24700.0,35.0742,35.1317,35.0678,35.1253,24700.0
2008-07-08 11:30:00,54.96,54.97,54.85,54.87,19900.0,35.1189,35.1253,35.0486,35.0614,19900.0
2008-07-08 11:40:00,54.87,54.92,54.82,54.87,11800.0,35.0614,35.0933,35.0294,35.0614,11800.0
2008-07-08 11:50:00,54.88,54.92,54.8,54.85,24800.0,35.0678,35.0933,35.0167,35.0486,24800.0
2008-07-08 12:00:00,54.87,55.0,54.82,54.93,16700.0,35.0614,35.1445,35.0294,35.0997,16700.0
2008-07-08 12:10:00,54.94,54.99,54.87,54.96,24400.0,35.1061,35.1381,35.0614,35.1189,24400.0
2008-07-08 12:20:00,54.93,55.12,54.91,55.11,18800.0,35.0997,35.2211,35.087,35.2148,18800.0
2008-07-08 12:30:00,55.13,55.2,55.12,55.13,15200.0,35.2275,35.2723,35.2211,35.2275,15200.0
2008-07-08 12:40:00,55.11,55.15,55.03,55.03,7600.0,35.2148,35.2403,35.1636,35.1636,7600.0
2008-07-08 12:50:00,55.01,55.07,55.0,55.06,6500.0,35.1509,35.1892,35.1445,35.1828,6500.0
2008-07-08 13:00:00,55.05,55.22,55.05,55.22,12400.0,35.1764,35.285,35.1764,35.285,12400.0
2008-07-08 13:10:00,55.14,55.15,55.0,55.0,10500.0,35.2339,35.2403,35.1445,35.1445,10500.0
2008-07-08 13:20:00,55.01,55.04,54.93,55.0,13900.0,35.1509,35.17,35.0997,35.1445,13900.0
2008-07-08 13:30:00,54.96,55.01,54.79,54.8,26200.0,35.1189,35.1509,35.0103,35.0167,26200.0
2008-07-08 13:40:00,54.79,54.96,54.79,54.87,33500.0,35.0103,35.1189,35.0103,35.0614,33500.0
2008-07-08 13:50:00,54.88,54.91,54.78,54.8,17800.0,35.0678,35.087,35.0039,35.0167,17800.0
2008-07-08 14:00:00,54.81,54.95,54.79,54.93,14500.0,35.0231,35.1125,35.0103,35.0997,14500.0
2008-07-08 14:10:00,54.92,55.0,54.9,54.97,17700.0,35.0933,35.1445,35.0806,35.1253,17700.0
2008-07-08 14:20:00,54.98,55.03,54.89,54.99,15100.0,35.1317,35.1636,35.0742,35.1381,15100.0
2008-07-08 14:30:00,55.02,55.22,54.99,55.1,25400.0,35.1572,35.285,35.1381,35.2084,25400.0
2008-07-08 14:40:00,55.14,55.39,55.14,55.36,22600.0,35.2339,35.3937,35.2339,35.3745,22600.0
2008-07-08 14:50:00,55.32,55.53,55.32,55.53,14400.0,35.3489,35.4831,35.3489,35.4831,14400.0
2008-07-08 15:00:00,55.55,55.69,55.47,55.66,30200.0,35.4959,35.5854,35.4448,35.5662,30200.0
2008-07-08 15:10:00,55.69,55.74,55.64,55.66,22300.0,35.5854,35.6173,35.5534,35.5662,22300.0
2008-07-08 15:20:00,55.64,55.71,55.6,55.71,26400.0,35.5534,35.5981,35.5279,35.5981,26400.0
2008-07-08 15:30:00,55.75,55.78,55.68,55.78,10900.0,35.6237,35.6429,35.579,35.6429,10900.0
2008-07-08 15:40:00,55.79,55.85,55.76,55.83,11000.0,35.6493,35.6876,35.6301,35.6748,11000.0
2008-07-08 15:50:00,55.83,56.03,55.82,55.95,17600.0,35.6748,35.8026,35.6684,35.7515,17600.0
2008-07-09 09:30:00,56.19,56.24,56.03,56.06,43500.0,35.9049,35.9368,35.8026,35.8218,43500.0
2008-07-09 09:40:00,56.01,56.12,55.96,56.02,25300.0,35.7898,35.8601,35.7579,35.7962,25300.0
2008-07-09 09:50:00,56.01,56.01,55.84,55.91,8700.0,35.7898,35.7898,35.6812,35.7259,8700.0
2008-07-09 10:00:00,55.92,55.93,55.76,55.9,10200.0,35.7323,35.7387,35.6301,35.7196,10200.0
2008-07-09 10:10:00,55.89,56.07,55.89,56.05,9600.0,35.7132,35.8282,35.7132,35.8154,9600.0
2008-07-09 10:20:00,56.03,56.17,55.97,56.15,9100.0,35.8026,35.8921,35.7643,35.8793,9100.0
2008-07-09 10:30:00,56.14,56.14,55.99,56.0,21100.0,35.8729,35.8729,35.7771,35.7835,21100.0
2008-07-09 10:40:00,56.04,56.04,55.9,56.02,13500.0,35.809,35.809,35.7196,35.7962,13500.0
2008-07-09 10:50:00,55.97,56.13,55.93,56.05,7600.0,35.7643,35.8665,35.7387,35.8154,7600.0
2008-07-09 11:00:00,56.05,56.13,56.02,56.11,5900.0,35.8154,35.8665,35.7962,35.8537,5900.0
2008-07-09 11:10:00,56.08,56.11,55.96,55.98,7900.0,35.8346,35.8537,35.7579,35.7707,7900.0
2008-07-09 11:20:00,56.08,56.23,56.08,56.22,6200.0,35.8346,35.9304,35.8346,35.924,6200.0
2008-07-09 11:30:00,56.21,56.21,56.05,56.05,2800.0,35.9176,35.9176,35.8154,35.8154,2800.0
2008-07-09 11:40:00,56.05,56.11,56.05,56.05,6500.0,35.8154,35.8537,35.8154,35.8154,6500.0
2008-07-09 11:50:00,55.99,56.06,55.95,56.06,3800.0,35.7771,35.8218,35.7515,35.8218,3800.0
2008-07-09 12:00:00,56.0,56.05,55.93,55.99,5000.0,35.7835,35.8154,35.7387,35.7771,5000.0
2008-07-09 12:10:00,56.02,56.05,55.94,56.03,3400.0,35.7962,35.8154,35.7451,35.8026,3400.0
2008-07-09 12:20:00,56.05,56.08,55.95,55.96,32600.0,35.8154,35.8346,35.7515,35.7579,32600.0
2008-07-09 12:30:00,55.94,55.98,55.78,55.78,2700.0,35.7451,35.7707,35.6429,35.6429,2700.0
2008-07-09 12:40:00,55.84,55.84,55.78,55.78,4600.0,35.6812,35.6812,35.6429,35.6429,4600.0
2008-07-09 12:50:00,55.8,55.85,55.78,55.78,2500.0,35.6557,35.6876,35.6429,35.6429,2500.0
2008-07-09 13:00:00,55.69,55.72,55.59,55.65,4800.0,35.5854,35.6045,35.5215,35.5598,4800.0
2008-07-09 13:10:00,55.67,55.73,55.64,55.69,19400.0,35.5726,35.6109,35.5534,35.5854,19400.0
2008-07-09 13:20:00,55.72,55.75,55.68,55.7,19100.0,35.6045,35.6237,35.579,35.5918,19100.0
2008-07-09 13:30:00,55.74,55.84,55.72,55.77,15300.0,35.6173,35.6812,35.6045,35.6365,15300.0
2008-07-09 13:40:00,55.78,55.82,55.75,55.79,25300.0,35.6429,35.6684,35.6237,35.6493,25300.0
2008-07-09 13:50:00,55.79,55.81,55.72,55.74,3600.0,35.6493,35.662,35.6045,35.6173,3600.0
2008-07-09 14:00:00,55.73,55.73,55.6,55.68,10500.0,35.6109,35.6109,35.5279,35.579,10500.0
2008-07-09 14:10:00,55.72,55.73,55.57,55.57,5900.0,35.6045,35.6109,35.5087,35.5087,5900.0
2008-07-09 14:20:00,55.56,55.63,55.51,55.52,13100.0,35.5023,35.547,35.4703,35.4767,13100.0
2008-07-09 14:30:00,55.56,55.58,55.46,55.46,4000.0,35.5023,35.5151,35.4384,35.4384,4000.0
2008-07-09 14:40:00,55.51,55.51,55.4,55.4,10200.0,35.4703,35.4703,35.4001,35.4001,10200.0
2008-07-09 14:50:00,55.4,55.45,55.2,55.27,19800.0,35.4001,35.432,35.2723,35.317,19800.0
2008-07-09 15:00:00,55.17,55.24,55.06,55.06,13400.0,35.2531,35.2978,35.1828,35.1828,13400.0
2008-07-09 15:10:00,55.08,55.21,55.08,55.18,11900.0,35.1956,35.2786,35.1956,35.2595,11900.0
2008-07-09 15:20:00,55.19,55.23,55.16,55.16,6200.0,35.2659,35.2914,35.2467,35.2467,6200.0
2008-07-09 15:30:00,55.21,55.24,55.14,55.14,7400.0,35.2786,35.2978,35.2339,35.2339,7400.0
2008-07-09 15:40:00,55.0,55.0,54.7,54.72,13400.0,35.1445,35.1445,34.9528,34.9655,13400.0
2008-07-09 15:50:00,54.78,54.81,54.7,54.7,16300.0,35.0039,35.0231,34.9528,34.9528,16300.0
2008-07-10 09:30:00,54.73,54.85,54.5,54.6,24200.0,34.9719,35.0486,34.825,34.8889,24200.0
2008-07-10 09:40:00,54.59,55.06,54.59,55.06,15000.0,34.8825,35.1828,34.8825,35.1828,15000.0
2008-07-10 09:50:00,55.0,55.0,54.67,54.68,9900.0,35.1445,35.1445,34.9336,34.94,9900.0
2008-07-10 10:00:00,54.67,54.73,54.45,54.65,16700.0,34.9336,34.9719,34.793,34.9208,16700.0
2008-07-10 10:10:00,54.54,54.65,54.28,54.32,11400.0,34.8505,34.9208,34.6844,34.7099,11400.0
2008-07-10 10:20:00,54.32,54.52,54.27,54.48,28800.0,34.7099,34.8377,34.678,34.8122,28800.0
2008-07-10 10:30:00,54.45,54.58,54.41,54.49,17000.0,34.793,34.8761,34.7675,34.8186,17000.0
2008-07-10 10:40:00,54.51,54.8,54.51,54.66,15300.0,34.8314,35.0167,34.8314,34.9272,15300.0
2008-07-10 10:50:00,54.65,54.69,54.5,54.52,16700.0,34.9208,34.9464,34.825,34.8377,16700.0
2008-07-10 11:00:00,54.51,54.77,54.46,54.56,24900.0,34.8314,34.9975,34.7994,34.8633,24900.0
2008-07-10 11:10:00,54.54,54.66,54.45,54.47,15000.0,34.8505,34.9272,34.793,34.8058,15000.0
2008-07-10 11:20:00,54.48,54.56,54.45,54.54,9900.0,34.8122,34.8633,34.793,34.8505,9900.0
2008-07-10 11:30:00,54.61,54.89,54.61,54.82,14400.0,34.8953,35.0742,34.8953,35.0294,14400.0
2008-07-10 11:40:00,54.83,54.85,54.67,54.67,5900.0,35.0358,35.0486,34.9336,34.9336,5900.0
2008-07-10 11:50:00,54.67,54.76,54.64,54.75,3900.0,34.9336,34.9911,34.9144,34.9847,3900.0
2008-07-10 12:00:00,54.76,54.97,54.73,54.9,7600.0,34.9911,35.1253,34.9719,35.0806,7600.0
2008-07-10 12:10:00,54.87,54.96,54.86,54.96,6500.0,35.0614,35.1189,35.055,35.1189,6500.0
2008-07-10 12:20:00,54.92,54.92,54.8,54.8,1200.0,35.0933,35.0933,35.0167,35.0167,1200.0
2008-07-10 12:30:00,54.83,54.83,54.76,54.78,3900.0,35.0358,35.0358,34.9911,35.0039,3900.0
2008-07-10 12:40:00,54.8,54.82,54.8,54.81,1600.0,35.0167,35.0294,35.0167,35.0231,1600.0
2008-07-10 12:50:00,54.79,54.81,54.62,54.62,2700.0,35.0103,35.0231,34.9016,34.9016,2700.0
2008-07-10 13:00:00,54.7,54.82,54.7,54.81,9400.0,34.9528,35.0294,34.9528,35.0231,9400.0
2008-07-10 13:10:00,54.78,54.99,54.76,54.96,7700.0,35.0039,35.1381,34.9911,35.1189,7700.0
2008-07-10 13:20:00,54.96,54.97,54.88,54.96,4600.0,35.1189,35.1253,35.0678,35.1189,4600.0
2008-07-10 13:30:00,54.96,55.18,54.96,55.08,13000.0,35.1189,35.2595,35.1189,35.1956,13000.0
2008-07-10 13:40:00,55.08,55.11,55.04,55.11,2800.0,35.1956,35.2148,35.17,35.2148,2800.0
2008-07-10 13:50:00,55.11,55.2,55.07,55.07,4200.0,35.2148,35.2723,35.1892,35.1892,4200.0
2008-07-10 14:00:00,55.0,55.03,54.94,54.96,9600.0,35.1445,35.1636,35.1061,35.1189,9600.0
2008-07-10 14:10:00,54.93,54.97,54.79,54.82,7100.0,35.0997,35.1253,35.0103,35.0294,7100.0
2008-07-10 14:20:00,54.75,54.82,54.47,54.57,11200.0,34.9847,35.0294,34.8058,34.8697,11200.0
2008-07-10 14:30:00,54.57,54.68,54.53,54.56,30100.0,34.8697,34.94,34.8441,34.8633,30100.0
2008-07-10 14:40:00,54.61,54.61,54.31,54.41,16500.0,34.8953,34.8953,34.7036,34.7675,16500.0
2008-07-10 14:50:00,54.41,54.48,54.25,54.39,28400.0,34.7675,34.8122,34.6652,34.7547,28400.0
2008-07-10 15:00:00,54.35,54.68,54.35,54.65,21000.0,34.7291,34.94,34.7291,34.9208,21000.0
2008-07-10 15:10:00,54.65,54.75,54.6,54.63,29500.0,34.9208,34.9847,34.8889,34.908,29500.0
2008-07-10 15:20:00,54.61,54.78,54.61,54.7,21500.0,34.8953,35.0039,34.8953,34.9528,21500.0
2008-07-10 15:30:00,54.69,54.72,54.44,54.58,8000.0,34.9464,34.9655,34.7866,34.8761,8000.0
2008-07-10 15:40:00,54.57,54.78,54.54,54.78,8000.0,34.8697,35.0039,34.8505,35.0039,8000.0
2008-07-10 15:50:00,54.77,54.93,54.68,54.87,18400.0,34.9975,35.0997,34.94,35.0614,18400.0
2008-07-11 09:30:00,54.2,54.31,53.85,53.95,12600.0,34.6333,34.7036,34.4096,34.4735,12600.0
2008-07-11 09:40:00,53.94,54.32,53.94,54.32,20500.0,34.4671,34.7099,34.4671,34.7099,20500.0
2008-07-11 09:50:00,54.4,54.4,54.15,54.37,36300.0,34.7611,34.7611,34.6013,34.7419,36300.0
2008-07-11 10:00:00,54.36,54.56,54.27,54.41,9600.0,34.7355,34.8633,34.678,34.7675,9600.0
2008-07-11 10:10:00,54.46,54.53,54.35,54.39,26000.0,34.7994,34.8441,34.7291,34.7547,26000.0
2008-07-11 10:20:00,54.4,54.49,53.86,54.0,32200.0,34.7611,34.8186,34.416,34.5055,32200.0
2008-07-11 10:30:00,53.99,54.08,53.83,53.98,11100.0,34.4991,34.5566,34.3968,34.4927,11100.0
2008-07-11 10:40:00,53.94,54.04,53.9,53.99,9500.0,34.4671,34.531,34.4416,34.4991,9500.0
2008-07-11 10:50:00,54.03,54.14,53.97,54.09,7000.0,34.5246,34.5949,34.4863,34.563,7000.0
2008-07-11 11:00:00,54.05,54.16,53.97,53.99,7600.0,34.5374,34.6077,34.4863,34.4991,7600.0
2008-07-11 11:10:00,54.01,54.09,53.83,53.9,18000.0,34.5119,34.563,34.3968,34.4416,18000.0
2008-07-11 11:20:00,53.93,53.93,53.8,53.81,6000.0,34.4607,34.4607,34.3777,34.3841,6000.0
2008-07-11 11:30:00,53.8,53.85,53.64,53.83,15300.0,34.3777,34.4096,34.2754,34.3968,15300.0
2008-07-11 11:40:00,53.81,53.95,53.81,53.89,9500.0,34.3841,34.4735,34.3841,34.4352,9500.0
2008-07-11 11:50:00,53.89,54.0,53.83,53.98,6600.0,34.4352,34.5055,34.3968,34.4927,6600.0
2008-07-11 12:00:00,54.0,54.0,53.82,53.88,5200.0,34.5055,34.5055,34.3905,34.4288,5200.0
2008-07-11 12:10:00,53.79,53.87,53.77,53.8,9700.0,34.3713,34.4224,34.3585,34.3777,9700.0
2008-07-11 12:20:00,53.76,53.86,53.74,53.83,6900.0,34.3521,34.416,34.3393,34.3968,6900.0
2008-07-11 12:30:00,53.8,53.82,53.66,53.66,6400.0,34.3777,34.3905,34.2882,34.2882,6400.0
2008-07-11 12:40:00,53.65,53.73,53.63,53.69,5500.0,34.2818,34.3329,34.269,34.3074,5500.0
2008-07-11 12:50:00,53.71,53.73,53.61,53.71,5600.0,34.3202,34.3329,34.2563,34.3202,5600.0
2008-07-11 13:00:00,53.68,53.73,53.6,53.67,11200.0,34.301,34.3329,34.2499,34.2946,11200.0
2008-07-11 13:10:00,53.6,53.8,53.56,53.76,18000.0,34.2499,34.3777,34.2243,34.3521,18000.0
2008-07-11 13:20:00,53.79,53.92,53.75,53.83,9700.0,34.3713,34.4544,34.3457,34.3968,9700.0
2008-07-11 13:30:00,53.81,53.97,53.78,53.94,11300.0,34.3841,34.4863,34.3649,34.4671,11300.0
2008-07-11 13:40:00,53.93,54.05,53.93,53.98,18400.0,34.4607,34.5374,34.4607,34.4927,18400.0
2008-07-11 13:50:00,54.0,54.14,53.9,54.02,5400.0,34.5055,34.5949,34.4416,34.5183,5400.0
2008-07-11 14:00:00,54.0,54.3,53.94,54.12,11200.0,34.5055,34.6972,34.4671,34.5822,11200.0
2008-07-11 14:10:00,54.13,54.22,54.07,54.16,30700.0,34.5885,34.646,34.5502,34.6077,30700.0
2008-07-11 14:20:00,54.17,54.17,53.86,53.95,12800.0,34.6141,34.6141,34.416,34.4735,12800.0
2008-07-11 14:30:00,53.93,53.98,53.78,53.9,6000.0,34.4607,34.4927,34.3649,34.4416,6000.0
2008-07-11 14:40:00,53.92,54.5,53.92,54.49,16100.0,34.4544,34.825,34.4544,34.8186,16100.0
2008-07-11 14:50:00,54.55,54.7,54.25,54.63,25100.0,34.8569,34.9528,34.6652,34.908,25100.0
2008-07-11 15:00:00,54.64,55.01,54.54,54.69,26500.0,34.9144,35.1509,34.8505,34.9464,26500.0
2008-07-11 15:10:00,54.74,54.74,54.29,54.34,14300.0,34.9783,34.9783,34.6908,34.7227,14300.0
2008-07-11 15:20:00,54.25,54.48,54.21,54.3,14900.0,34.6652,34.8122,34.6397,34.6972,14900.0
2008-07-11 15:30:00,54.2,54.2,54.06,54.18,8800.0,34.6333,34.6333,34.5438,34.6205,8800.0
2008-07-11 15:40:00,54.13,54.24,54.02,54.14,12500.0,34.5885,34.6588,34.5183,34.5949,12500.0
2008-07-11 15:50:00,54.17,54.36,54.17,54.18,8300.0,34.6141,34.7355,34.6141,34.6205,8300.0
2008-07-14 09:30:00,54.95,55.1,54.59,54.68,49800.0,35.1125,35.2084,34.8825,34.94,49800.0
2008-07-14 09:40:00,54.66,54.72,54.46,54.49,37200.0,34.9272,34.9655,34.7994,34.8186,37200.0
2008-07-14 09:50:00,54.48,54.48,54.16,54.2,20300.0,34.8122,34.8122,34.6077,34.6333,20300.0
2008-07-14 10:00:00,54.15,54.3,54.01,54.29,20900.0,34.6013,34.6972,34.5119,34.6908,20900.0
2008-07-14 10:10:00,54.25,54.33,54.17,54.29,19400.0,34.6652,34.7163,34.6141,34.6908,19400.0
2008-07-14 10:20:00,54.3,54.34,53.96,54.02,13600.0,34.6972,34.7227,34.4799,34.5183,13600.0
2008-07-14 10:30:00,54.07,54.13,54.01,54.09,15100.0,34.5502,34.5885,34.5119,34.563,15100.0
2008-07-14 10:40:00,54.1,54.12,53.95,54.02,19400.0,34.5694,34.5822,34.4735,34.5183,19400.0
2008-07-14 10:50:00,53.99,54.24,53.99,54.24,18800.0,34.4991,34.6588,34.4991,34.6588,18800.0
2008-07-14 11:00:00,54.23,54.24,54.09,54.09,13800.0,34.6524,34.6588,34.563,34.563,13800.0
2008-07-14 11:10:00,54.05,54.05,53.89,53.99,25800.0,34.5374,34.5374,34.4352,34.4991,25800.0
2008-07-14 11:20:00,53.99,54.0,53.83,53.89,16900.0,34.4991,34.5055,34.3968,34.4352,16900.0
2008-07-14 11:30:00,53.9,53.94,53.77,53.83,14000.0,34.4416,34.4671,34.3585,34.3968,14000.0
2008-07-14 11:40:00,53.83,53.93,53.78,53.83,28600.0,34.3968,34.4607,34.3649,34.3968,28600.0
2008-07-14 11:50:00,53.8,53.83,53.38,53.6,31300.0,34.3777,34.3968,34.1093,34.2499,31300.0
2008-07-14 12:00:00,53.58,53.65,53.45,53.51,36600.0,34.2371,34.2818,34.154,34.1924,36600.0
2008-07-14 12:10:00,53.54,53.65,53.47,53.65,118100.0,34.2115,34.2818,34.1668,34.2818,118100.0
2008-07-14 12:20:00,53.65,53.67,53.52,53.56,14900.0,34.2818,34.2946,34.1988,34.2243,14900.0
2008-07-14 12:30:00,53.55,53.59,53.39,53.46,33500.0,34.2179,34.2435,34.1157,34.1604,33500.0
2008-07-14 12:40:00,53.5,53.55,53.47,53.54,16000.0,34.186,34.2179,34.1668,34.2115,16000.0
2008-07-14 12:50:00,53.57,53.62,53.49,53.49,19200.0,34.2307,34.2627,34.1796,34.1796,19200.0
2008-07-14 13:00:00,53.47,53.49,53.32,53.37,34600.0,34.1668,34.1796,34.071,34.1029,34600.0
2008-07-14 13:10:00,53.35,53.47,53.28,53.44,26500.0,34.0901,34.1668,34.0454,34.1476,26500.0
2008-07-14 13:20:00,53.46,53.51,53.42,53.46,38600.0,34.1604,34.1924,34.1349,34.1604,38600.0
2008-07-14 13:30:00,53.44,53.56,53.4,53.56,23900.0,34.1476,34.2243,34.1221,34.2243,23900.0
2008-07-14 13:40:00,53.6,53.71,53.53,53.67,16300.0,34.2499,34.3202,34.2051,34.2946,16300.0
2008-07-14 13:50:00,53.68,53.68,53.5,53.58,19600.0,34.301,34.301,34.186,34.2371,19600.0
2008-07-14 14:00:00,53.59,53.71,53.53,53.64,15400.0,34.2435,34.3202,34.2051,34.2754,15400.0
2008-07-14 14:10:00,53.64,53.69,53.54,53.59,22100.0,34.2754,34.3074,34.2115,34.2435,22100.0
2008-07-14 14:20:00,53.59,53.66,53.56,53.61,9500.0,34.2435,34.2882,34.2243,34.2563,9500.0
2008-07-14 14:30:00,53.64,53.71,53.63,53.64,15500.0,34.2754,34.3202,34.269,34.2754,15500.0
2008-07-14 14:40:00,53.64,53.64,53.45,53.48,17200.0,34.2754,34.2754,34.154,34.1732,17200.0
2008-07-14 14:50:00,53.45,53.52,53.4,53.5,10600.0,34.154,34.1988,34.1221,34.186,10600.0
2008-07-14 15:00:00,53.51,53.53,53.38,53.39,15600.0,34.1924,34.2051,34.1093,34.1157,15600.0
2008-07-14 15:10:00,53.42,53.52,53.42,53.48,10400.0,34.1349,34.1988,34.1349,34.1732,10400.0
2008-07-14 15:20:00,53.47,53.78,53.44,53.69,32300.0,34.1668,34.3649,34.1476,34.3074,32300.0
2008-07-14 15:30:00,53.7,53.87,53.7,53.8,12000.0,34.3138,34.4224,34.3138,34.3777,12000.0
2008-07-14 15:40:00,53.78,53.78,53.65,53.7,12500.0,34.3649,34.3649,34.2818,34.3138,12500.0
2008-07-14 15:50:00,53.7,53.7,53.42,53.44,12600.0,34.3138,34.3138,34.1349,34.1476,12600.0
2008-07-15 09:30:00,52.72,52.85,52.68,52.79,87600.0,33.6876,33.7706,33.662,33.7323,87600.0
2008-07-15 09:40:00,52.79,52.88,52.72,52.76,21400.0,33.7323,33.7898,33.6876,33.7131,21400.0
2008-07-15 09:50:00,52.75,52.75,52.51,52.51,45300.0,33.7067,33.7067,33.5534,33.5534,45300.0
2008-07-15 10:00:00,52.52,52.54,52.06,52.22,24700.0,33.5598,33.5725,33.2658,33.3681,24700.0
2008-07-15 10:10:00,52.22,52.36,52.19,52.35,36700.0,33.3681,33.4575,33.3489,33.4511,36700.0
2008-07-15 10:20:00,52.42,52.42,52.31,52.38,34300.0,33.4959,33.4959,33.4256,33.4703,34300.0
2008-07-15 10:30:00,52.38,52.4,52.24,52.35,46000.0,33.4703,33.4831,33.3808,33.4511,46000.0
2008-07-15 10:40:00,52.35,52.46,52.32,52.46,35600.0,33.4511,33.5214,33.432,33.5214,35600.0
2008-07-15 10:50:00,52.5,52.68,52.47,52.59,22000.0,33.547,33.662,33.5278,33.6045,22000.0
2008-07-15 11:00:00,52.59,53.14,52.59,52.97,57800.0,33.6045,33.9559,33.6045,33.8473,57800.0
2008-07-15 11:10:00,52.96,52.97,52.78,52.94,27500.0,33.8409,33.8473,33.7259,33.8281,27500.0
2008-07-15 11:20:00,53.01,53.01,52.8,52.81,30900.0,33.8729,33.8729,33.7387,33.7451,30900.0
2008-07-15 11:30:00,52.8,52.84,52.62,52.7,29200.0,33.7387,33.7642,33.6237,33.6748,29200.0
2008-07-15 11:40:00,52.71,52.74,52.61,52.68,22900.0,33.6812,33.7003,33.6173,33.662,22900.0
2008-07-15 11:50:00,52.7,53.16,52.69,53.14,24400.0,33.6748,33.9687,33.6684,33.9559,24400.0
2008-07-15 12:00:00,53.12,53.24,52.99,53.03,36700.0,33.9432,34.0198,33.8601,33.8857,36700.0
2008-07-15 12:10:00,53.02,53.16,52.95,53.13,33000.0,33.8793,33.9687,33.8345,33.9496,33000.0
2008-07-15 12:20:00,53.11,53.27,53.07,53.19,33800.0,33.9368,34.039,33.9112,33.9879,33800.0
2008-07-15 12:30:00,53.17,53.38,53.17,53.25,23000.0,33.9751,34.1093,33.9751,34.0262,23000.0
2008-07-15 12:40:00,53.3,53.39,53.25,53.25,16100.0,34.0582,34.1157,34.0262,34.0262,16100.0
2008-07-15 12:50:00,53.15,53.3,53.14,53.3,21500.0,33.9623,34.0582,33.9559,34.0582,21500.0
2008-07-15 13:00:00,53.35,53.56,53.31,53.47,40700.0,34.0901,34.2243,34.0646,34.1668,40700.0
2008-07-15 13:10:00,53.46,53.55,53.28,53.28,37400.0,34.1604,34.2179,34.0454,34.0454,37400.0
2008-07-15 13:20:00,53.29,53.31,53.05,53.08,37300.0,34.0518,34.0646,33.8984,33.9176,37300.0
2008-07-15 13:30:00,53.09,53.22,53.02,53.05,27000.0,33.924,34.0071,33.8793,33.8984,27000.0
2008-07-15 13:40:00,53.06,53.27,53.06,53.27,11300.0,33.9048,34.039,33.9048,34.039,11300.0
2008-07-15 13:50:00,53.28,53.33,53.22,53.22,39400.0,34.0454,34.0773,34.0071,34.0071,39400.0
2008-07-15 14:00:00,53.23,53.29,53.0,53.05,24400.0,34.0134,34.0518,33.8665,33.8984,24400.0
2008-07-15 14:10:00,53.05,53.27,53.02,53.23,39400.0,33.8984,34.039,33.8793,34.0134,39400.0
2008-07-15 14:20:00,53.23,53.26,53.13,53.22,56400.0,34.0134,34.0326,33.9496,34.0071,56400.0
2008-07-15 14:30:00,53.23,53.38,53.21,53.26,25800.0,34.0134,34.1093,34.0007,34.0326,25800.0
2008-07-15 14:40:00,53.28,53.3,53.2,53.3,16900.0,34.0454,34.0582,33.9943,34.0582,16900.0
2008-07-15 14:50:00,53.32,53.4,53.24,53.38,27600.0,34.071,34.1221,34.0198,34.1093,27600.0
2008-07-15 15:00:00,53.37,53.56,53.37,53.51,48800.0,34.1029,34.2243,34.1029,34.1924,48800.0
2008-07-15 15:10:00,53.5,53.62,53.29,53.41,33100.0,34.186,34.2627,34.0518,34.1285,33100.0
2008-07-15 15:20:00,53.4,53.4,53.09,53.09,22600.0,34.1221,34.1221,33.924,33.924,22600.0
2008-07-15 15:30:00,53.12,53.17,52.89,52.96,48800.0,33.9432,33.9751,33.7962,33.8409,48800.0
2008-07-15 15:40:00,52.95,52.96,52.71,52.76,20900.0,33.8345,33.8409,33.6812,33.7131,20900.0
2008-07-15 15:50:00,52.8,52.82,52.57,52.57,16600.0,33.7387,33.7515,33.5917,33.5917,16600.0
2008-07-16 09:30:00,52.63,52.93,52.63,52.64,36400.0,33.6301,33.8218,33.6301,33.6364,36400.0
2008-07-16 09:40:00,52.68,52.75,52.53,52.64,97500.0,33.662,33.7067,33.5662,33.6364,97500.0
2008-07-16 09:50:00,52.62,53.16,52.6,53.09,29300.0,33.6237,33.9687,33.6109,33.924,29300.0
2008-07-16 10:00:00,53.11,53.2,52.94,52.97,63300.0,33.9368,33.9943,33.8281,33.8473,63300.0
2008-07-16 10:10:00,52.99,52.99,52.76,52.76,24300.0,33.8601,33.8601,33.7131,33.7131,24300.0
2008-07-16 10:20:00,52.77,52.88,52.68,52.84,29900.0,33.7195,33.7898,33.662,33.7642,29900.0
2008-07-16 10:30:00,52.87,53.22,52.82,53.22,35400.0,33.7834,34.0071,33.7515,34.0071,35400.0
2008-07-16 10:40:00,53.25,53.32,53.12,53.18,34700.0,34.0262,34.071,33.9432,33.9815,34700.0
2008-07-16 10:50:00,53.19,53.2,53.11,53.17,24100.0,33.9879,33.9943,33.9368,33.9751,24100.0
2008-07-16 11:00:00,53.18,53.36,53.18,53.28,18100.0,33.9815,34.0965,33.9815,34.0454,18100.0
2008-07-16 11:10:00,53.27,53.31,53.15,53.15,7800.0,34.039,34.0646,33.9623,33.9623,7800.0
2008-07-16 11:20:00,53.14,53.14,53.01,53.11,19700.0,33.9559,33.9559,33.8729,33.9368,19700.0
2008-07-16 11:30:00,53.08,53.15,53.01,53.01,18100.0,33.9176,33.9623,33.8729,33.8729,18100.0
2008-07-16 11:40:00,53.03,53.05,52.92,53.02,24100.0,33.8857,33.8984,33.8154,33.8793,24100.0
2008-07-16 11:50:00,53.05,53.13,53.05,53.06,22100.0,33.8984,33.9496,33.8984,33.9048,22100.0
2008-07-16 12:00:00,53.07,53.13,53.03,53.08,16100.0,33.9112,33.9496,33.8857,33.9176,16100.0
2008-07-16 12:10:00,53.04,53.21,53.04,53.17,22000.0,33.892,34.0007,33.892,33.9751,22000.0
2008-07-16 12:20:00,53.18,53.31,53.09,53.27,26200.0,33.9815,34.0646,33.924,34.039,26200.0
2008-07-16 12:30:00,53.28,53.34,53.21,53.22,27200.0,34.0454,34.0837,34.0007,34.0071,27200.0
2008-07-16 12:40:00,53.24,53.28,53.22,53.26,25000.0,34.0198,34.0454,34.0071,34.0326,25000.0
2008-07-16 12:50:00,53.28,53.32,53.24,53.32,10100.0,34.0454,34.071,34.0198,34.071,10100.0
2008-07-16 13:00:00,53.3,53.44,53.26,53.44,25700.0,34.0582,34.1476,34.0326,34.1476,25700.0
2008-07-16 13:10:00,53.43,53.43,53.32,53.39,30300.0,34.1412,34.1412,34.071,34.1157,30300.0
2008-07-16 13:20:00,53.37,53.49,53.37,53.44,14100.0,34.1029,34.1796,34.1029,34.1476,14100.0
2008-07-16 13:30:00,53.43,53.47,53.36,53.39,14000.0,34.1412,34.1668,34.0965,34.1157,14000.0
2008-07-16 13:40:00,53.4,53.41,53.28,53.31,31900.0,34.1221,34.1285,34.0454,34.0646,31900.0
2008-07-16 13:50:00,53.3,53.43,53.3,53.43,40300.0,34.0582,34.1412,34.0582,34.1412,40300.0
2008-07-16 14:00:00,53.41,53.46,53.26,53.29,44700.0,34.1285,34.1604,34.0326,34.0518,44700.0
2008-07-16 14:10:00,53.29,53.57,53.29,53.53,22800.0,34.0518,34.2307,34.0518,34.2051,22800.0
2008-07-16 14:20:00,53.5,53.62,53.5,53.53,22800.0,34.186,34.2627,34.186,34.2051,22800.0
2008-07-16 14:30:00,53.55,53.73,53.55,53.68,19200.0,34.2179,34.3329,34.2179,34.301,19200.0
2008-07-16 14:40:00,53.7,53.73,53.56,53.68,34600.0,34.3138,34.3329,34.2243,34.301,34600.0
2008-07-16 14:50:00,53.68,53.75,53.63,53.72,14600.0,34.301,34.3457,34.269,34.3266,14600.0
2008-07-16 15:00:00,53.71,53.82,53.69,53.73,16200.0,34.3202,34.3905,34.3074,34.3329,16200.0
2008-07-16 15:10:00,53.75,53.75,53.64,53.74,14100.0,34.3457,34.3457,34.2754,34.3393,14100.0
2008-07-16 15:20:00,53.75,53.9,53.75,53.86,17600.0,34.3457,34.4416,34.3457,34.416,17600.0
2008-07-16 15:30:00,53.88,54.05,53.82,54.05,14400.0,34.4288,34.5374,34.3905,34.5374,14400.0
2008-07-16 15:40:00,54.06,54.1,54.03,54.07,11600.0,34.5438,34.5694,34.5246,34.5502,11600.0
2008-07-16 15:50:00,54.09,54.24,54.09,54.24,8700.0,34.563,34.6588,34.563,34.6588,8700.0
2008-07-17 09:30:00,54.77,54.85,54.61,54.79,32900.0,34.9975,35.0486,34.8953,35.0103,32900.0
2008-07-17 09:40:00,54.79,55.15,54.79,54.99,23900.0,35.0103,35.2403,35.0103,35.1381,23900.0
2008-07-17 09:50:00,54.98,55.01,54.72,54.73,23200.0,35.1317,35.1509,34.9655,34.9719,23200.0
2008-07-17 10:00:00,54.71,54.81,54.49,54.62,22600.0,34.9592,35.0231,34.8186,34.9016,22600.0
2008-07-17 10:10:00,54.59,54.83,54.58,54.79,17400.0,34.8825,35.0358,34.8761,35.0103,17400.0
2008-07-17 10:20:00,54.8,54.81,54.61,54.61,25600.0,35.0167,35.0231,34.8953,34.8953,25600.0
2008-07-17 10:30:00,54.62,54.74,54.55,54.63,44900.0,34.9016,34.9783,34.8569,34.908,44900.0
2008-07-17 10:40:00,54.62,54.62,54.43,54.59,26300.0,34.9016,34.9016,34.7802,34.8825,26300.0
2008-07-17 10:50:00,54.57,54.58,54.41,54.48,93300.0,34.8697,34.8761,34.7675,34.8122,93300.0
2008-07-17 11:00:00,54.5,54.54,54.23,54.3,35500.0,34.825,34.8505,34.6524,34.6972,35500.0
2008-07-17 11:10:00,54.29,54.36,54.16,54.28,35700.0,34.6908,34.7355,34.6077,34.6844,35700.0
2008-07-17 11:20:00,54.27,54.54,54.21,54.48,35300.0,34.678,34.8505,34.6397,34.8122,35300.0
2008-07-17 11:30:00,54.48,54.57,54.43,54.56,39900.0,34.8122,34.8697,34.7802,34.8633,39900.0
2008-07-17 11:40:00,54.58,54.7,54.58,54.59,40300.0,34.8761,34.9528,34.8761,34.8825,40300.0
2008-07-17 11:50:00,54.59,54.64,54.56,54.61,55600.0,34.8825,34.9144,34.8633,34.8953,55600.0
2008-07-17 12:00:00,54.6,54.6,54.49,54.53,33600.0,34.8889,34.8889,34.8186,34.8441,33600.0
2008-07-17 12:10:00,54.53,54.55,54.47,54.5,30900.0,34.8441,34.8569,34.8058,34.825,30900.0
2008-07-17 12:20:00,54.5,54.54,54.48,54.5,32000.0,34.825,34.8505,34.8122,34.825,32000.0
2008-07-17 12:30:00,54.5,54.52,54.39,54.39,15200.0,34.825,34.8377,34.7547,34.7547,15200.0
2008-07-17 12:40:00,54.39,54.47,54.39,54.47,5900.0,34.7547,34.8058,34.7547,34.8058,5900.0
2008-07-17 12:50:00,54.53,54.6,54.53,54.58,18800.0,34.8441,34.8889,34.8441,34.8761,18800.0
2008-07-17 13:00:00,54.58,54.64,54.52,54.64,23900.0,34.8761,34.9144,34.8377,34.9144,23900.0
2008-07-17 13:10:00,54.64,54.99,54.63,54.94,22800.0,34.9144,35.1381,34.908,35.1061,22800.0
2008-07-17 13:20:00,54.94,54.95,54.82,54.85,22500.0,35.1061,35.1125,35.0294,35.0486,22500.0
2008-07-17 13:30:00,54.87,55.04,54.87,55.03,25400.0,35.0614,35.17,35.0614,35.1636,25400.0
2008-07-17 13:40:00,55.02,55.16,55.0,55.06,74500.0,35.1572,35.2467,35.1445,35.1828,74500.0
2008-07-17 13:50:00,55.07,55.08,54.98,55.04,28100.0,35.1892,35.1956,35.1317,35.17,28100.0
2008-07-17 14:00:00,55.05,55.13,55.01,55.12,22900.0,35.1764,35.2275,35.1509,35.2211,22900.0
2008-07-17 14:10:00,55.1,55.18,55.05,55.14,28000.0,35.2084,35.2595,35.1764,35.2339,28000.0
2008-07-17 14:20:00,55.14,55.19,55.11,55.18,10800.0,35.2339,35.2659,35.2148,35.2595,10800.0
2008-07-17 14:30:00,55.16,55.16,54.91,54.94,22000.0,35.2467,35.2467,35.087,35.1061,22000.0
2008-07-17 14:40:00,54.95,54.98,54.72,54.77,47000.0,35.1125,35.1317,34.9655,34.9975,47000.0
2008-07-17 14:50:00,54.79,54.88,54.68,54.77,19800.0,35.0103,35.0678,34.94,34.9975,19800.0
2008-07-17 15:00:00,54.79,54.91,54.78,54.82,13800.0,35.0103,35.087,35.0039,35.0294,13800.0
2008-07-17 15:10:00,54.78,54.91,54.77,54.9,25700.0,35.0039,35.087,34.9975,35.0806,25700.0
2008-07-17 15:20:00,54.92,54.99,54.89,54.91,10000.0,35.0933,35.1381,35.0742,35.087,10000.0
2008-07-17 15:30:00,54.93,54.99,54.74,54.76,17600.0,35.0997,35.1381,34.9783,34.9911,17600.0
2008-07-17 15:40:00,54.78,55.09,54.76,55.09,16700.0,35.0039,35.202,34.9911,35.202,16700.0
2008-07-17 15:50:00,55.09,55.15,55.05,55.15,10300.0,35.202,35.2403,35.1764,35.2403,10300.0
2008-07-18 09:30:00,55.39,55.43,55.02,55.07,45300.0,35.3937,35.4192,35.1572,35.1892,45300.0
2008-07-18 09:40:00,55.07,55.1,54.94,55.1,21200.0,35.1892,35.2084,35.1061,35.2084,21200.0
2008-07-18 09:50:00,55.14,55.14,54.9,54.97,32400.0,35.2339,35.2339,35.0806,35.1253,32400.0
2008-07-18 10:00:00,54.97,55.13,54.9,55.1,29100.0,35.1253,35.2275,35.0806,35.2084,29100.0
2008-07-18 10:10:00,55.11,55.2,55.03,55.15,12100.0,35.2148,35.2723,35.1636,35.2403,12100.0
2008-07-18 10:20:00,55.1,55.16,55.03,55.16,13900.0,35.2084,35.2467,35.1636,35.2467,13900.0
2008-07-18 10:30:00,55.16,55.23,55.05,55.16,29300.0,35.2467,35.2914,35.1764,35.2467,29300.0
2008-07-18 10:40:00,55.08,55.36,55.08,55.36,23200.0,35.1956,35.3745,35.1956,35.3745,23200.0
2008-07-18 10:50:00,55.35,55.42,55.23,55.3,16000.0,35.3681,35.4128,35.2914,35.3362,16000.0
2008-07-18 11:00:00,55.32,55.37,55.24,55.34,28600.0,35.3489,35.3809,35.2978,35.3617,28600.0
2008-07-18 11:10:00,55.37,55.48,55.36,55.44,22700.0,35.3809,35.4512,35.3745,35.4256,22700.0
2008-07-18 11:20:00,55.44,55.49,55.4,55.44,14200.0,35.4256,35.4576,35.4001,35.4256,14200.0
2008-07-18 11:30:00,55.42,55.42,55.28,55.3,17000.0,35.4128,35.4128,35.3234,35.3362,17000.0
2008-07-18 11:40:00,55.32,55.39,55.22,55.22,12500.0,35.3489,35.3937,35.285,35.285,12500.0
2008-07-18 11:50:00,55.25,55.27,55.19,55.23,7000.0,35.3042,35.317,35.2659,35.2914,7000.0
2008-07-18 12:00:00,55.23,55.3,55.23,55.3,4900.0,35.2914,35.3362,35.2914,35.3362,4900.0
2008-07-18 12:10:00,55.26,55.29,55.08,55.13,18800.0,35.3106,35.3298,35.1956,35.2275,18800.0
2008-07-18 12:20:00,55.1,55.19,55.09,55.12,11100.0,35.2084,35.2659,35.202,35.2211,11100.0
2008-07-18 12:30:00,55.05,55.14,55.05,55.14,2700.0,35.1764,35.2339,35.1764,35.2339,2700.0
2008-07-18 12:40:00,55.11,55.16,55.1,55.14,3800.0,35.2148,35.2467,35.2084,35.2339,3800.0
2008-07-18 12:50:00,55.14,55.14,55.0,55.03,13100.0,35.2339,35.2339,35.1445,35.1636,13100.0
2008-07-18 13:00:00,55.04,55.09,55.01,55.02,20600.0,35.17,35.202,35.1509,35.1572,20600.0
2008-07-18 13:10:00,55.05,55.19,54.96,55.13,14600.0,35.1764,35.2659,35.1189,35.2275,14600.0
2008-07-18 13:20:00,55.11,55.18,55.09,55.15,8300.0,35.2148,35.2595,35.202,35.2403,8300.0
2008-07-18 13:30:00,55.12,55.26,55.09,55.19,16500.0,35.2211,35.3106,35.202,35.2659,16500.0
2008-07-18 13:40:00,55.24,55.27,55.2,55.25,9200.0,35.2978,35.317,35.2723,35.3042,9200.0
2008-07-18 13:50:00,55.23,55.26,55.18,55.18,3900.0,35.2914,35.3106,35.2595,35.2595,3900.0
2008-07-18 14:00:00,55.16,55.25,55.12,55.17,13800.0,35.2467,35.3042,35.2211,35.2531,13800.0
2008-07-18 14:10:00,55.2,55.34,55.2,55.34,8400.0,35.2723,35.3617,35.2723,35.3617,8400.0
2008-07-18 14:20:00,55.32,55.35,55.27,55.31,8400.0,35.3489,35.3681,35.317,35.3425,8400.0
2008-07-18 14:30:00,55.32,55.32,55.17,55.21,10300.0,35.3489,35.3489,35.2531,35.2786,10300.0
2008-07-18 14:40:00,55.23,55.25,55.2,55.2,6700.0,35.2914,35.3042,35.2723,35.2723,6700.0
2008-07-18 14:50:00,55.19,55.2,55.08,55.13,19300.0,35.2659,35.2723,35.1956,35.2275,19300.0
2008-07-18 15:00:00,55.12,55.17,55.08,55.16,9500.0,35.2211,35.2531,35.1956,35.2467,9500.0
2008-07-18 15:10:00,55.14,55.24,55.11,55.12,10400.0,35.2339,35.2978,35.2148,35.2211,10400.0
2008-07-18 15:20:00,55.16,55.23,55.14,55.22,17300.0,35.2467,35.2914,35.2339,35.285,17300.0
2008-07-18 15:30:00,55.23,55.38,55.22,55.38,12700.0,35.2914,35.3873,35.285,35.3873,12700.0
2008-07-18 15:40:00,55.37,55.49,55.34,55.49,13000.0,35.3809,35.4576,35.3617,35.4576,13000.0
2008-07-18 15:50:00,55.45,55.47,55.41,55.43,7400.0,35.432,35.4448,35.4064,35.4192,7400.0
2008-07-21 09:30:00,55.89,55.89,55.62,55.76,15500.0,35.7132,35.7132,35.5406,35.6301,15500.0
2008-07-21 09:40:00,55.78,55.84,55.74,55.83,11000.0,35.6429,35.6812,35.6173,35.6748,11000.0
2008-07-21 09:50:00,55.8,55.84,55.77,55.83,17300.0,35.6557,35.6812,35.6365,35.6748,17300.0
2008-07-21 10:00:00,55.83,55.88,55.63,55.7,16000.0,35.6748,35.7068,35.547,35.5918,16000.0
2008-07-21 10:10:00,55.72,55.83,55.7,55.81,14500.0,35.6045,35.6748,35.5918,35.662,14500.0
2008-07-21 10:20:00,55.78,55.85,55.61,55.64,27000.0,35.6429,35.6876,35.5342,35.5534,27000.0
2008-07-21 10:30:00,55.64,55.67,55.56,55.67,18300.0,35.5534,35.5726,35.5023,35.5726,18300.0
2008-07-21 10:40:00,55.71,55.77,55.69,55.74,11700.0,35.5981,35.6365,35.5854,35.6173,11700.0
2008-07-21 10:50:00,55.72,55.75,55.66,55.66,29700.0,35.6045,35.6237,35.5662,35.5662,29700.0
2008-07-21 11:00:00,55.67,55.72,55.57,55.71,22900.0,35.5726,35.6045,35.5087,35.5981,22900.0
2008-07-21 11:10:00,55.71,55.73,55.64,55.67,14600.0,35.5981,35.6109,35.5534,35.5726,14600.0
2008-07-21 11:20:00,55.66,55.73,55.61,55.66,21300.0,35.5662,35.6109,35.5342,35.5662,21300.0
2008-07-21 11:30:00,55.66,55.66,55.46,55.47,20900.0,35.5662,35.5662,35.4384,35.4448,20900.0
2008-07-21 11:40:00,55.5,55.5,55.41,55.49,14000.0,35.464,35.464,35.4064,35.4576,14000.0
2008-07-21 11:50:00,55.46,55.46,55.34,55.34,4400.0,35.4384,35.4384,35.3617,35.3617,4400.0
2008-07-21 12:00:00,55.35,55.42,55.33,55.39,13300.0,35.3681,35.4128,35.3553,35.3937,13300.0
2008-07-21 12:10:00,55.41,55.44,55.36,55.42,6200.0,35.4064,35.4256,35.3745,35.4128,6200.0
2008-07-21 12:20:00,55.4,55.51,55.38,55.48,14000.0,35.4001,35.4703,35.3873,35.4512,14000.0
2008-07-21 12:30:00,55.49,55.58,55.49,55.57,7000.0,35.4576,35.5151,35.4576,35.5087,7000.0
2008-07-21 12:40:00,55.55,55.63,55.53,55.6,16600.0,35.4959,35.547,35.4831,35.5279,16600.0
2008-07-21 12:50:00,55.56,55.56,55.51,55.53,8000.0,35.5023,35.5023,35.4703,35.4831,8000.0
2008-07-21 13:00:00,55.52,55.56,55.52,55.56,6300.0,35.4767,35.5023,35.4767,35.5023,6300.0
2008-07-21 13:10:00,55.57,55.61,55.52,55.61,10700.0,35.5087,35.5342,35.4767,35.5342,10700.0
2008-07-21 13:20:00,55.6,55.64,55.6,55.61,2900.0,35.5279,35.5534,35.5279,35.5342,2900.0
2008-07-21 13:30:00,55.59,55.7,55.59,55.67,14700.0,35.5215,35.5918,35.5215,35.5726,14700.0
2008-07-21 13:40:00,55.64,55.64,55.53,55.55,12900.0,35.5534,35.5534,35.4831,35.4959,12900.0
2008-07-21 13:50:00,55.57,55.6,55.52,55.52,8800.0,35.5087,35.5279,35.4767,35.4767,8800.0
2008-07-21 14:00:00,55.56,55.57,55.45,55.49,19900.0,35.5023,35.5087,35.432,35.4576,19900.0
2008-07-21 14:10:00,55.51,55.53,55.46,55.5,15100.0,35.4703,35.4831,35.4384,35.464,15100.0
2008-07-21 14:20:00,55.49,55.52,55.4,55.44,11800.0,35.4576,35.4767,35.4001,35.4256,11800.0
2008-07-21 14:30:00,55.44,55.45,55.37,55.37,15500.0,35.4256,35.432,35.3809,35.3809,15500.0
2008-07-21 14:40:00,55.4,55.4,55.31,55.36,7300.0,35.4001,35.4001,35.3425,35.3745,7300.0
2008-07-21 14:50:00,55.35,55.39,55.28,55.31,8300.0,35.3681,35.3937,35.3234,35.3425,8300.0
2008-07-21 15:00:00,55.29,55.33,55.21,55.24,25600.0,35.3298,35.3553,35.2786,35.2978,25600.0
2008-07-21 15:10:00,55.25,55.31,55.22,55.31,19700.0,35.3042,35.3425,35.285,35.3425,19700.0
2008-07-21 15:20:00,55.31,55.39,55.29,55.32,19100.0,35.3425,35.3937,35.3298,35.3489,19100.0
2008-07-21 15:30:00,55.31,55.33,55.22,55.25,10400.0,35.3425,35.3553,35.285,35.3042,10400.0
2008-07-21 15:40:00,55.28,55.38,55.27,55.33,19200.0,35.3234,35.3873,35.317,35.3553,19200.0
2008-07-21 15:50:00,55.33,55.35,55.29,55.31,12600.0,35.3553,35.3681,35.3298,35.3425,12600.0
2008-07-22 09:30:00,54.91,54.97,54.82,54.86,42600.0,35.087,35.1253,35.0294,35.055,42600.0
2008-07-22 09:40:00,54.83,54.87,54.76,54.83,6500.0,35.0358,35.0614,34.9911,35.0358,6500.0
2008-07-22 09:50:00,54.84,55.06,54.83,55.02,24900.0,35.0422,35.1828,35.0358,35.1572,24900.0
2008-07-22 10:00:00,55.02,55.23,55.02,55.09,14000.0,35.1572,35.2914,35.1572,35.202,14000.0
2008-07-22 10:10:00,55.09,55.3,55.08,55.29,18000.0,35.202,35.3362,35.1956,35.3298,18000.0
2008-07-22 10:20:00,55.32,55.34,55.18,55.18,26900.0,35.3489,35.3617,35.2595,35.2595,26900.0
2008-07-22 10:30:00,55.17,55.25,55.14,55.25,16100.0,35.2531,35.3042,35.2339,35.3042,16100.0
2008-07-22 10:40:00,55.27,55.36,55.23,55.32,13500.0,35.317,35.3745,35.2914,35.3489,13500.0
2008-07-22 10:50:00,55.33,55.35,55.21,55.3,15700.0,35.3553,35.3681,35.2786,35.3362,15700.0
2008-07-22 11:00:00,55.35,55.61,55.35,55.58,17000.0,35.3681,35.5342,35.3681,35.5151,17000.0
2008-07-22 11:10:00,55.57,55.63,55.51,55.55,27000.0,35.5087,35.547,35.4703,35.4959,27000.0
2008-07-22 11:20:00,55.54,55.74,55.54,55.73,11100.0,35.4895,35.6173,35.4895,35.6109,11100.0
2008-07-22 11:30:00,55.72,55.76,55.61,55.61,14200.0,35.6045,35.6301,35.5342,35.5342,14200.0
2008-07-22 11:40:00,55.64,55.69,55.62,55.62,3600.0,35.5534,35.5854,35.5406,35.5406,3600.0
2008-07-22 11:50:00,55.62,55.62,55.51,55.55,7000.0,35.5406,35.5406,35.4703,35.4959,7000.0
2008-07-22 12:00:00,55.54,55.69,55.52,55.69,14700.0,35.4895,35.5854,35.4767,35.5854,14700.0
2008-07-22 12:10:00,55.73,55.75,55.62,55.64,12800.0,35.6109,35.6237,35.5406,35.5534,12800.0
2008-07-22 12:20:00,55.65,55.7,55.51,55.56,21000.0,35.5598,35.5918,35.4703,35.5023,21000.0
2008-07-22 12:30:00,55.57,55.61,55.49,55.49,40700.0,35.5087,35.5342,35.4576,35.4576,40700.0
2008-07-22 12:40:00,55.47,55.57,55.45,55.57,22600.0,35.4448,35.5087,35.432,35.5087,22600.0
2008-07-22 12:50:00,55.54,55.59,55.5,55.59,6200.0,35.4895,35.5215,35.464,35.5215,6200.0
2008-07-22 13:00:00,55.59,55.6,55.52,55.57,14000.0,35.5215,35.5279,35.4767,35.5087,14000.0
2008-07-22 13:10:00,55.6,55.61,55.53,55.58,23400.0,35.5279,35.5342,35.4831,35.5151,23400.0
2008-07-22 13:20:00,55.56,55.64,55.53,55.61,10800.0,35.5023,35.5534,35.4831,35.5342,10800.0
2008-07-22 13:30:00,55.63,55.66,55.55,55.64,39000.0,35.547,35.5662,35.4959,35.5534,39000.0
2008-07-22 13:40:00,55.65,55.68,55.61,55.63,23600.0,35.5598,35.579,35.5342,35.547,23600.0
2008-07-22 13:50:00,55.62,55.65,55.59,55.62,5500.0,35.5406,35.5598,35.5215,35.5406,5500.0
2008-07-22 14:00:00,55.63,55.65,55.55,55.6,34500.0,35.547,35.5598,35.4959,35.5279,34500.0
2008-07-22 14:10:00,55.59,55.62,55.42,55.45,23600.0,35.5215,35.5406,35.4128,35.432,23600.0
2008-07-22 14:20:00,55.44,55.59,55.43,55.57,33400.0,35.4256,35.5215,35.4192,35.5087,33400.0
2008-07-22 14:30:00,55.61,55.61,55.51,55.58,14300.0,35.5342,35.5342,35.4703,35.5151,14300.0
2008-07-22 14:40:00,55.59,55.77,55.57,55.73,16500.0,35.5215,35.6365,35.5087,35.6109,16500.0
2008-07-22 14:50:00,55.71,55.76,55.66,55.75,10900.0,35.5981,35.6301,35.5662,35.6237,10900.0
2008-07-22 15:00:00,55.75,55.84,55.75,55.78,15100.0,35.6237,35.6812,35.6237,35.6429,15100.0
2008-07-22 15:10:00,55.76,55.85,55.76,55.84,23900.0,35.6301,35.6876,35.6301,35.6812,23900.0
2008-07-22 15:20:00,55.88,56.03,55.88,56.03,7900.0,35.7068,35.8026,35.7068,35.8026,7900.0
2008-07-22 15:30:00,56.04,56.21,56.02,56.21,7600.0,35.809,35.9176,35.7962,35.9176,7600.0
2008-07-22 15:40:00,56.24,56.37,56.2,56.28,11900.0,35.9368,36.0199,35.9113,35.9624,11900.0
2008-07-22 15:50:00,56.29,56.54,56.29,56.49,22700.0,35.9688,36.1285,35.9688,36.0966,22700.0
2008-07-23 09:30:00,56.86,56.86,56.58,56.59,9800.0,36.333,36.333,36.1541,36.1605,9800.0
2008-07-23 09:40:00,56.55,56.83,56.51,56.75,7300.0,36.1349,36.3138,36.1093,36.2627,7300.0
2008-07-23 09:50:00,56.7,56.76,56.64,56.73,17900.0,36.2307,36.2691,36.1924,36.2499,17900.0
2008-07-23 10:00:00,56.72,56.83,56.67,56.79,28200.0,36.2435,36.3138,36.2116,36.2883,28200.0
2008-07-23 10:10:00,56.76,57.03,56.76,57.02,20500.0,36.2691,36.4416,36.2691,36.4352,20500.0
2008-07-23 10:20:00,57.02,57.21,57.02,57.13,30700.0,36.4352,36.5566,36.4352,36.5055,30700.0
2008-07-23 10:30:00,57.11,57.34,57.09,57.28,25800.0,36.4927,36.6397,36.48,36.6014,25800.0
2008-07-23 10:40:00,57.33,57.33,57.14,57.15,13800.0,36.6333,36.6333,36.5119,36.5183,13800.0
2008-07-23 10:50:00,57.15,57.23,57.04,57.04,20200.0,36.5183,36.5694,36.448,36.448,20200.0
2008-07-23 11:00:00,57.01,57.01,56.91,56.95,19700.0,36.4288,36.4288,36.3649,36.3905,19700.0
2008-07-23 11:10:00,56.9,57.1,56.9,56.97,18600.0,36.3585,36.4863,36.3585,36.4033,18600.0
2008-07-23 11:20:00,56.96,57.09,56.95,57.04,13400.0,36.3969,36.48,36.3905,36.448,13400.0
2008-07-23 11:30:00,57.08,57.08,56.97,56.97,18400.0,36.4736,36.4736,36.4033,36.4033,18400.0
2008-07-23 11:40:00,57.0,57.04,56.92,56.93,14800.0,36.4224,36.448,36.3713,36.3777,14800.0
2008-07-23 11:50:00,56.89,56.94,56.75,56.77,15400.0,36.3522,36.3841,36.2627,36.2755,15400.0
2008-07-23 12:00:00,56.79,56.9,56.76,56.78,28400.0,36.2883,36.3585,36.2691,36.2819,28400.0
2008-07-23 12:10:00,56.79,56.79,56.66,56.75,17900.0,36.2883,36.2883,36.2052,36.2627,17900.0
2008-07-23 12:20:00,56.73,56.85,56.69,56.8,41500.0,36.2499,36.3266,36.2244,36.2946,41500.0
2008-07-23 12:30:00,56.79,56.9,56.71,56.9,11600.0,36.2883,36.3585,36.2371,36.3585,11600.0
2008-07-23 12:40:00,56.89,56.9,56.82,56.82,17000.0,36.3522,36.3585,36.3074,36.3074,17000.0
2008-07-23 12:50:00,56.84,56.93,56.83,56.89,19200.0,36.3202,36.3777,36.3138,36.3522,19200.0
2008-07-23 13:00:00,56.9,56.93,56.76,56.76,15000.0,36.3585,36.3777,36.2691,36.2691,15000.0
2008-07-23 13:10:00,56.77,56.84,56.75,56.82,11900.0,36.2755,36.3202,36.2627,36.3074,11900.0
2008-07-23 13:20:00,56.84,56.9,56.82,56.84,12200.0,36.3202,36.3585,36.3074,36.3202,12200.0
2008-07-23 13:30:00,56.82,56.83,56.72,56.83,14600.0,36.3074,36.3138,36.2435,36.3138,14600.0
2008-07-23 13:40:00,56.85,57.06,56.84,57.0,21900.0,36.3266,36.4608,36.3202,36.4224,21900.0
2008-07-23 13:50:00,57.0,57.02,56.68,56.77,32000.0,36.4224,36.4352,36.218,36.2755,32000.0
2008-07-23 14:00:00,56.84,57.02,56.82,56.97,37100.0,36.3202,36.4352,36.3074,36.4033,37100.0
2008-07-23 14:10:00,56.98,57.0,56.86,56.91,31000.0,36.4097,36.4224,36.333,36.3649,31000.0
2008-07-23 14:20:00,56.9,57.1,56.89,57.07,11800.0,36.3585,36.4863,36.3522,36.4672,11800.0
2008-07-23 14:30:00,57.1,57.16,56.9,56.9,19100.0,36.4863,36.5247,36.3585,36.3585,19100.0
2008-07-23 14:40:00,56.94,57.02,56.87,56.89,36200.0,36.3841,36.4352,36.3394,36.3522,36200.0
2008-07-23 14:50:00,56.88,57.02,56.88,56.94,27100.0,36.3458,36.4352,36.3458,36.3841,27100.0
2008-07-23 15:00:00,56.94,56.95,56.85,56.85,13500.0,36.3841,36.3905,36.3266,36.3266,13500.0
2008-07-23 15:10:00,56.87,57.01,56.86,56.94,23000.0,36.3394,36.4288,36.333,36.3841,23000.0
2008-07-23 15:20:00,56.91,57.08,56.9,56.95,17400.0,36.3649,36.4736,36.3585,36.3905,17400.0
2008-07-23 15:30:00,56.96,56.98,56.82,56.85,32600.0,36.3969,36.4097,36.3074,36.3266,32600.0
2008-07-23 15:40:00,56.87,56.92,56.81,56.9,47500.0,36.3394,36.3713,36.301,36.3585,47500.0
2008-07-23 15:50:00,56.91,56.99,56.87,56.93,18400.0,36.3649,36.4161,36.3394,36.3777,18400.0
2008-07-24 09:30:00,57.12,57.12,56.5,56.7,40600.0,36.4991,36.4991,36.1029,36.2307,40600.0
2008-07-24 09:40:00,56.66,56.84,56.63,56.67,43300.0,36.2052,36.3202,36.186,36.2116,43300.0
2008-07-24 09:50:00,56.69,56.73,56.6,56.68,13200.0,36.2244,36.2499,36.1668,36.218,13200.0
2008-07-24 10:00:00,56.65,56.66,56.39,56.4,20000.0,36.1988,36.2052,36.0327,36.039,20000.0
2008-07-24 10:10:00,56.39,56.53,56.34,56.53,15400.0,36.0327,36.1221,36.0007,36.1221,15400.0
2008-07-24 10:20:00,56.51,56.51,56.45,56.5,3600.0,36.1093,36.1093,36.071,36.1029,3600.0
2008-07-24 10:30:00,56.54,56.56,56.46,56.46,9400.0,36.1285,36.1413,36.0774,36.0774,9400.0
2008-07-24 10:40:00,56.45,56.52,56.4,56.43,20300.0,36.071,36.1157,36.039,36.0582,20300.0
2008-07-24 10:50:00,56.44,56.51,56.42,56.45,31000.0,36.0646,36.1093,36.0518,36.071,31000.0
2008-07-24 11:00:00,56.4,56.5,56.27,56.27,19500.0,36.039,36.1029,35.956,35.956,19500.0
2008-07-24 11:10:00,56.26,56.33,56.24,56.33,21100.0,35.9496,35.9943,35.9368,35.9943,21100.0
2008-07-24 11:20:00,56.34,56.35,56.16,56.17,23300.0,36.0007,36.0071,35.8857,35.8921,23300.0
2008-07-24 11:30:00,56.16,56.25,56.13,56.25,24500.0,35.8857,35.9432,35.8665,35.9432,24500.0
2008-07-24 11:40:00,56.26,56.26,56.19,56.22,15000.0,35.9496,35.9496,35.9049,35.924,15000.0
2008-07-24 11:50:00,56.24,56.27,56.2,56.23,12400.0,35.9368,35.956,35.9113,35.9304,12400.0
2008-07-24 12:00:00,56.29,56.29,56.22,56.23,22200.0,35.9688,35.9688,35.924,35.9304,22200.0
2008-07-24 12:10:00,56.24,56.24,56.16,56.17,15100.0,35.9368,35.9368,35.8857,35.8921,15100.0
2008-07-24 12:20:00,56.18,56.19,56.08,56.08,12300.0,35.8985,35.9049,35.8346,35.8346,12300.0
2008-07-24 12:30:00,56.09,56.13,55.98,55.99,16000.0,35.841,35.8665,35.7707,35.7771,16000.0
2008-07-24 12:40:00,55.99,56.15,55.98,56.15,14500.0,35.7771,35.8793,35.7707,35.8793,14500.0
2008-07-24 12:50:00,56.15,56.15,56.06,56.11,19500.0,35.8793,35.8793,35.8218,35.8537,19500.0
2008-07-24 13:00:00,56.07,56.08,55.93,55.93,11100.0,35.8282,35.8346,35.7387,35.7387,11100.0
2008-07-24 13:10:00,55.98,56.08,55.98,56.02,28100.0,35.7707,35.8346,35.7707,35.7962,28100.0
2008-07-24 13:20:00,56.01,56.12,56.0,56.01,33000.0,35.7898,35.8601,35.7835,35.7898,33000.0
2008-07-24 13:30:00,56.01,56.06,55.95,55.99,31900.0,35.7898,35.8218,35.7515,35.7771,31900.0
2008-07-24 13:40:00,56.02,56.05,55.98,56.05,19100.0,35.7962,35.8154,35.7707,35.8154,19100.0
2008-07-24 13:50:00,56.03,56.03,55.91,55.96,18100.0,35.8026,35.8026,35.7259,35.7579,18100.0
2008-07-24 14:00:00,55.95,55.98,55.89,55.94,18900.0,35.7515,35.7707,35.7132,35.7451,18900.0
2008-07-24 14:10:00,55.92,55.92,55.75,55.79,22600.0,35.7323,35.7323,35.6237,35.6493,22600.0
2008-07-24 14:20:00,55.79,55.84,55.77,55.8,25400.0,35.6493,35.6812,35.6365,35.6557,25400.0
2008-07-24 14:30:00,55.8,55.8,55.68,55.74,10000.0,35.6557,35.6557,35.579,35.6173,10000.0
2008-07-24 14:40:00,55.75,55.79,55.69,55.75,9400.0,35.6237,35.6493,35.5854,35.6237,9400.0
2008-07-24 14:50:00,55.75,55.75,55.62,55.69,11400.0,35.6237,35.6237,35.5406,35.5854,11400.0
2008-07-24 15:00:00,55.7,55.83,55.67,55.78,18200.0,35.5918,35.6748,35.5726,35.6429,18200.0
2008-07-24 15:10:00,55.79,55.83,55.6,55.64,29100.0,35.6493,35.6748,35.5279,35.5534,29100.0
2008-07-24 15:20:00,55.65,55.66,55.53,55.54,11700.0,35.5598,35.5662,35.4831,35.4895,11700.0
2008-07-24 15:30:00,55.53,55.56,55.35,55.43,23800.0,35.4831,35.5023,35.3681,35.4192,23800.0
2008-07-24 15:40:00,55.42,55.42,55.25,55.35,12500.0,35.4128,35.4128,35.3042,35.3681,12500.0
2008-07-24 15:50:00,55.31,55.43,55.29,55.42,18400.0,35.3425,35.4192,35.3298,35.4128,18400.0
2008-07-25 09:30:00,55.5,55.5,55.32,55.36,7100.0,35.464,35.464,35.3489,35.3745,7100.0
2008-07-25 09:40:00,55.31,55.31,55.16,55.29,9600.0,35.3425,35.3425,35.2467,35.3298,9600.0
2008-07-25 09:50:00,55.33,55.56,55.22,55.49,21100.0,35.3553,35.5023,35.285,35.4576,21100.0
2008-07-25 10:00:00,55.5,55.76,55.5,55.64,20500.0,35.464,35.6301,35.464,35.5534,20500.0
2008-07-25 10:10:00,55.58,55.71,55.49,55.5,39200.0,35.5151,35.5981,35.4576,35.464,39200.0
2008-07-25 10:20:00,55.52,55.6,55.3,55.3,25600.0,35.4767,35.5279,35.3362,35.3362,25600.0
2008-07-25 10:30:00,55.29,55.4,55.25,55.38,19800.0,35.3298,35.4001,35.3042,35.3873,19800.0
2008-07-25 10:40:00,55.37,55.54,55.33,55.5,18900.0,35.3809,35.4895,35.3553,35.464,18900.0
2008-07-25 10:50:00,55.51,55.65,55.43,55.65,20500.0,35.4703,35.5598,35.4192,35.5598,20500.0
2008-07-25 11:00:00,55.64,55.64,55.56,55.59,8200.0,35.5534,35.5534,35.5023,35.5215,8200.0
2008-07-25 11:10:00,55.54,55.58,55.49,55.53,11600.0,35.4895,35.5151,35.4576,35.4831,11600.0
2008-07-25 11:20:00,55.53,55.54,55.38,55.4,10300.0,35.4831,35.4895,35.3873,35.4001,10300.0
2008-07-25 11:30:00,55.42,55.51,55.42,55.42,10800.0,35.4128,35.4703,35.4128,35.4128,10800.0
2008-07-25 11:40:00,55.47,55.55,55.45,55.47,8600.0,35.4448,35.4959,35.432,35.4448,8600.0
2008-07-25 11:50:00,55.48,55.48,55.37,55.38,7900.0,35.4512,35.4512,35.3809,35.3873,7900.0
2008-07-25 12:00:00,55.38,55.42,55.3,55.42,7700.0,35.3873,35.4128,35.3362,35.4128,7700.0
2008-07-25 12:10:00,55.38,55.39,55.32,55.32,9700.0,35.3873,35.3937,35.3489,35.3489,9700.0
2008-07-25 12:20:00,55.25,55.39,55.25,55.37,17400.0,35.3042,35.3937,35.3042,35.3809,17400.0
2008-07-25 12:30:00,55.36,55.36,55.3,55.32,11700.0,35.3745,35.3745,35.3362,35.3489,11700.0
2008-07-25 12:40:00,55.35,55.45,55.35,55.38,7700.0,35.3681,35.432,35.3681,35.3873,7700.0
2008-07-25 12:50:00,55.45,55.46,55.37,55.45,25200.0,35.432,35.4384,35.3809,35.432,25200.0
2008-07-25 13:00:00,55.47,55.51,55.41,55.44,8800.0,35.4448,35.4703,35.4064,35.4256,8800.0
2008-07-25 13:10:00,55.45,55.46,55.18,55.28,26200.0,35.432,35.4384,35.2595,35.3234,26200.0
2008-07-25 13:20:00,55.3,55.34,55.17,55.19,13600.0,35.3362,35.3617,35.2531,35.2659,13600.0
2008-07-25 13:30:00,55.18,55.21,55.14,55.18,12600.0,35.2595,35.2786,35.2339,35.2595,12600.0
2008-07-25 13:40:00,55.18,55.18,55.04,55.13,4100.0,35.2595,35.2595,35.17,35.2275,4100.0
2008-07-25 13:50:00,55.12,55.25,55.12,55.18,10700.0,35.2211,35.3042,35.2211,35.2595,10700.0
2008-07-25 14:00:00,55.17,55.33,55.16,55.31,32100.0,35.2531,35.3553,35.2467,35.3425,32100.0
2008-07-25 14:10:00,55.31,55.32,55.2,55.25,10600.0,35.3425,35.3489,35.2723,35.3042,10600.0
2008-07-25 14:20:00,55.22,55.25,55.16,55.22,12900.0,35.285,35.3042,35.2467,35.285,12900.0
2008-07-25 14:30:00,55.18,55.29,55.18,55.29,5300.0,35.2595,35.3298,35.2595,35.3298,5300.0
2008-07-25 14:40:00,55.29,55.3,55.24,55.29,5600.0,35.3298,35.3362,35.2978,35.3298,5600.0
2008-07-25 14:50:00,55.27,55.35,55.24,55.33,7100.0,35.317,35.3681,35.2978,35.3553,7100.0
2008-07-25 15:00:00,55.34,55.34,55.21,55.24,9900.0,35.3617,35.3617,35.2786,35.2978,9900.0
2008-07-25 15:10:00,55.22,55.22,55.08,55.15,6800.0,35.285,35.285,35.1956,35.2403,6800.0
2008-07-25 15:20:00,55.12,55.17,55.08,55.14,12900.0,35.2211,35.2531,35.1956,35.2339,12900.0
2008-07-25 15:30:00,55.09,55.09,55.03,55.03,27000.0,35.202,35.202,35.1636,35.1636,27000.0
2008-07-25 15:40:00,55.05,55.2,55.04,55.2,8800.0,35.1764,35.2723,35.17,35.2723,8800.0
2008-07-25 15:50:00,55.21,55.35,55.21,55.29,8100.0,35.2786,35.3681,35.2786,35.3298,8100.0
2008-07-28 09:30:00,55.35,55.35,55.01,55.35,19400.0,35.3681,35.3681,35.1509,35.3681,19400.0
2008-07-28 09:40:00,55.39,55.41,55.23,55.33,11400.0,35.3937,35.4064,35.2914,35.3553,11400.0
2008-07-28 09:50:00,55.33,55.38,55.24,55.29,8200.0,35.3553,35.3873,35.2978,35.3298,8200.0
2008-07-28 10:00:00,55.29,55.45,55.28,55.37,4300.0,35.3298,35.432,35.3234,35.3809,4300.0
2008-07-28 10:10:00,55.4,55.4,55.27,55.27,5600.0,35.4001,35.4001,35.317,35.317,5600.0
2008-07-28 10:20:00,55.3,55.31,55.15,55.18,5200.0,35.3362,35.3425,35.2403,35.2595,5200.0
2008-07-28 10:30:00,55.19,55.24,55.1,55.16,13800.0,35.2659,35.2978,35.2084,35.2467,13800.0
2008-07-28 10:40:00,55.12,55.15,55.1,55.13,3300.0,35.2211,35.2403,35.2084,35.2275,3300.0
2008-07-28 10:50:00,55.15,55.18,55.05,55.11,5000.0,35.2403,35.2595,35.1764,35.2148,5000.0
2008-07-28 11:00:00,55.09,55.11,54.98,55.02,5700.0,35.202,35.2148,35.1317,35.1572,5700.0
2008-07-28 11:10:00,55.04,55.04,54.91,54.94,1800.0,35.17,35.17,35.087,35.1061,1800.0
2008-07-28 11:20:00,54.92,54.97,54.91,54.96,5900.0,35.0933,35.1253,35.087,35.1189,5900.0
2008-07-28 11:30:00,54.95,55.0,54.82,54.83,2800.0,35.1125,35.1445,35.0294,35.0358,2800.0
2008-07-28 11:40:00,54.84,54.89,54.81,54.89,4200.0,35.0422,35.0742,35.0231,35.0742,4200.0
2008-07-28 11:50:00,54.89,54.94,54.89,54.9,3600.0,35.0742,35.1061,35.0742,35.0806,3600.0
2008-07-28 12:00:00,54.9,55.01,54.9,54.93,8000.0,35.0806,35.1509,35.0806,35.0997,8000.0
2008-07-28 12:10:00,54.92,54.94,54.88,54.94,5700.0,35.0933,35.1061,35.0678,35.1061,5700.0
2008-07-28 12:20:00,54.95,54.95,54.88,54.89,5500.0,35.1125,35.1125,35.0678,35.0742,5500.0
2008-07-28 12:30:00,54.92,54.93,54.91,54.91,1600.0,35.0933,35.0997,35.087,35.087,1600.0
2008-07-28 12:40:00,54.83,54.83,54.72,54.74,3700.0,35.0358,35.0358,34.9655,34.9783,3700.0
2008-07-28 12:50:00,54.72,54.78,54.59,54.63,4900.0,34.9655,35.0039,34.8825,34.908,4900.0
2008-07-28 13:00:00,54.63,54.68,54.56,54.68,3700.0,34.908,34.94,34.8633,34.94,3700.0
2008-07-28 13:10:00,54.68,54.7,54.61,54.66,5300.0,34.94,34.9528,34.8953,34.9272,5300.0
2008-07-28 13:20:00,54.64,54.7,54.63,54.66,31500.0,34.9144,34.9528,34.908,34.9272,31500.0
2008-07-28 13:30:00,54.66,54.66,54.53,54.53,7500.0,34.9272,34.9272,34.8441,34.8441,7500.0
2008-07-28 13:40:00,54.59,54.63,54.59,54.6,12600.0,34.8825,34.908,34.8825,34.8889,12600.0
2008-07-28 13:50:00,54.62,54.67,54.6,54.6,5100.0,34.9016,34.9336,34.8889,34.8889,5100.0
2008-07-28 14:00:00,54.58,54.67,54.58,54.6,7600.0,34.8761,34.9336,34.8761,34.8889,7600.0
2008-07-28 14:10:00,54.58,54.6,54.49,54.53,3800.0,34.8761,34.8889,34.8186,34.8441,3800.0
2008-07-28 14:20:00,54.49,54.58,54.49,54.51,13600.0,34.8186,34.8761,34.8186,34.8314,13600.0
2008-07-28 14:30:00,54.5,54.75,54.5,54.71,11600.0,34.825,34.9847,34.825,34.9592,11600.0
2008-07-28 14:40:00,54.7,54.72,54.48,54.51,12400.0,34.9528,34.9655,34.8122,34.8314,12400.0
2008-07-28 14:50:00,54.51,54.54,54.41,54.44,14900.0,34.8314,34.8505,34.7675,34.7866,14900.0
2008-07-28 15:00:00,54.45,54.51,54.41,54.46,47700.0,34.793,34.8314,34.7675,34.7994,47700.0
2008-07-28 15:10:00,54.46,54.56,54.45,54.47,4700.0,34.7994,34.8633,34.793,34.8058,4700.0
2008-07-28 15:20:00,54.48,54.57,54.47,54.47,16700.0,34.8122,34.8697,34.8058,34.8058,16700.0
2008-07-28 15:30:00,54.47,54.47,54.29,54.29,17200.0,34.8058,34.8058,34.6908,34.6908,17200.0
2008-07-28 15:40:00,54.26,54.34,54.2,54.2,10600.0,34.6716,34.7227,34.6333,34.6333,10600.0
2008-07-28 15:50:00,54.21,54.24,54.15,54.15,2800.0,34.6397,34.6588,34.6013,34.6013,2800.0
2008-07-29 09:30:00,54.35,54.55,54.27,54.33,21900.0,34.7291,34.8569,34.678,34.7163,21900.0
2008-07-29 09:40:00,54.28,54.34,54.16,54.22,8400.0,34.6844,34.7227,34.6077,34.646,8400.0
2008-07-29 09:50:00,54.21,54.48,54.19,54.46,12200.0,34.6397,34.8122,34.6269,34.7994,12200.0
2008-07-29 10:00:00,54.47,54.71,54.47,54.71,24600.0,34.8058,34.9592,34.8058,34.9592,24600.0
2008-07-29 10:10:00,54.7,54.75,54.64,54.67,8100.0,34.9528,34.9847,34.9144,34.9336,8100.0
2008-07-29 10:20:00,54.64,54.69,54.6,54.65,7900.0,34.9144,34.9464,34.8889,34.9208,7900.0
2008-07-29 10:30:00,54.63,54.71,54.62,54.65,11500.0,34.908,34.9592,34.9016,34.9208,11500.0
2008-07-29 10:40:00,54.68,54.76,54.64,54.71,15500.0,34.94,34.9911,34.9144,34.9592,15500.0
2008-07-29 10:50:00,54.71,54.72,54.61,54.66,5500.0,34.9592,34.9655,34.8953,34.9272,5500.0
2008-07-29 11:00:00,54.69,54.71,54.59,54.59,9000.0,34.9464,34.9592,34.8825,34.8825,9000.0
2008-07-29 11:10:00,54.61,54.62,54.55,54.6,10300.0,34.8953,34.9016,34.8569,34.8889,10300.0
2008-07-29 11:20:00,54.61,54.66,54.59,54.63,10100.0,34.8953,34.9272,34.8825,34.908,10100.0
2008-07-29 11:30:00,54.67,54.7,54.64,54.68,8700.0,34.9336,34.9528,34.9144,34.94,8700.0
2008-07-29 11:40:00,54.7,54.92,54.7,54.92,3200.0,34.9528,35.0933,34.9528,35.0933,3200.0
2008-07-29 11:50:00,54.86,54.87,54.8,54.84,106200.0,35.055,35.0614,35.0167,35.0422,106200.0
2008-07-29 12:00:00,54.86,54.9,54.83,54.87,6400.0,35.055,35.0806,35.0358,35.0614,6400.0
2008-07-29 12:10:00,54.88,54.92,54.84,54.84,6600.0,35.0678,35.0933,35.0422,35.0422,6600.0
2008-07-29 12:20:00,54.84,54.95,54.84,54.95,8700.0,35.0422,35.1125,35.0422,35.1125,8700.0
2008-07-29 12:30:00,54.98,55.0,54.92,54.94,10200.0,35.1317,35.1445,35.0933,35.1061,10200.0
2008-07-29 12:40:00,54.92,54.95,54.86,54.94,9300.0,35.0933,35.1125,35.055,35.1061,9300.0
2008-07-29 12:50:00,54.91,55.0,54.88,55.0,10000.0,35.087,35.1445,35.0678,35.1445,10000.0
2008-07-29 13:00:00,54.98,55.0,54.92,54.93,4800.0,35.1317,35.1445,35.0933,35.0997,4800.0
2008-07-29 13:10:00,54.94,54.97,54.91,54.96,8800.0,35.1061,35.1253,35.087,35.1189,8800.0
2008-07-29 13:20:00,54.95,55.0,54.94,55.0,13900.0,35.1125,35.1445,35.1061,35.1445,13900.0
2008-07-29 13:30:00,55.05,55.15,55.04,55.1,3200.0,35.1764,35.2403,35.17,35.2084,3200.0
2008-07-29 13:40:00,55.11,55.18,55.09,55.11,16100.0,35.2148,35.2595,35.202,35.2148,16100.0
2008-07-29 13:50:00,55.11,55.15,55.08,55.14,6600.0,35.2148,35.2403,35.1956,35.2339,6600.0
2008-07-29 14:00:00,55.15,55.17,55.04,55.04,13600.0,35.2403,35.2531,35.17,35.17,13600.0
2008-07-29 14:10:00,55.03,55.11,54.97,55.07,10400.0,35.1636,35.2148,35.1253,35.1892,10400.0
2008-07-29 14:20:00,55.1,55.14,55.07,55.11,9500.0,35.2084,35.2339,35.1892,35.2148,9500.0
2008-07-29 14:30:00,55.14,55.16,55.04,55.04,3800.0,35.2339,35.2467,35.17,35.17,3800.0
2008-07-29 14:40:00,55.02,55.06,54.9,54.99,10200.0,35.1572,35.1828,35.0806,35.1381,10200.0
2008-07-29 14:50:00,54.98,55.07,54.95,55.05,18700.0,35.1317,35.1892,35.1125,35.1764,18700.0
2008-07-29 15:00:00,55.05,55.11,55.03,55.09,11300.0,35.1764,35.2148,35.1636,35.202,11300.0
2008-07-29 15:10:00,55.08,55.19,55.04,55.17,8300.0,35.1956,35.2659,35.17,35.2531,8300.0
2008-07-29 15:20:00,55.19,55.36,55.19,55.36,17600.0,35.2659,35.3745,35.2659,35.3745,17600.0
2008-07-29 15:30:00,55.32,55.46,55.29,55.46,13300.0,35.3489,35.4384,35.3298,35.4384,13300.0
2008-07-29 15:40:00,55.49,55.49,55.41,55.43,5500.0,35.4576,35.4576,35.4064,35.4192,5500.0
2008-07-29 15:50:00,55.44,55.56,55.43,55.55,8800.0,35.4256,35.5023,35.4192,35.4959,8800.0
2008-07-30 09:30:00,56.01,56.33,55.97,56.22,23600.0,35.7898,35.9943,35.7643,35.924,23600.0
2008-07-30 09:40:00,56.17,56.3,56.17,56.2,24100.0,35.8921,35.9751,35.8921,35.9113,24100.0
2008-07-30 09:50:00,56.21,56.24,56.09,56.1,19700.0,35.9176,35.9368,35.841,35.8474,19700.0
2008-07-30 10:00:00,56.1,56.18,56.1,56.18,12100.0,35.8474,35.8985,35.8474,35.8985,12100.0
2008-07-30 10:10:00,56.22,56.41,56.2,56.39,13400.0,35.924,36.0454,35.9113,36.0327,13400.0
2008-07-30 10:20:00,56.37,56.39,56.31,56.36,8900.0,36.0199,36.0327,35.9815,36.0135,8900.0
2008-07-30 10:30:00,56.35,56.42,56.24,56.25,20900.0,36.0071,36.0518,35.9368,35.9432,20900.0
2008-07-30 10:40:00,56.23,56.45,56.12,56.34,11700.0,35.9304,36.071,35.8601,36.0007,11700.0
2008-07-30 10:50:00,56.29,56.3,56.11,56.2,10300.0,35.9688,35.9751,35.8537,35.9113,10300.0
2008-07-30 11:00:00,56.14,56.29,56.14,56.29,3300.0,35.8729,35.9688,35.8729,35.9688,3300.0
2008-07-30 11:10:00,56.25,56.26,56.14,56.14,6500.0,35.9432,35.9496,35.8729,35.8729,6500.0
2008-07-30 11:20:00,56.1,56.19,55.97,56.16,6600.0,35.8474,35.9049,35.7643,35.8857,6600.0
2008-07-30 11:30:00,56.11,56.14,55.94,55.96,10600.0,35.8537,35.8729,35.7451,35.7579,10600.0
2008-07-30 11:40:00,56.01,56.12,56.01,56.07,10200.0,35.7898,35.8601,35.7898,35.8282,10200.0
2008-07-30 11:50:00,56.09,56.14,56.07,56.1,8900.0,35.841,35.8729,35.8282,35.8474,8900.0
2008-07-30 12:00:00,56.1,56.11,55.97,55.97,7600.0,35.8474,35.8537,35.7643,35.7643,7600.0
2008-07-30 12:10:00,55.96,56.0,55.95,55.95,2100.0,35.7579,35.7835,35.7515,35.7515,2100.0
2008-07-30 12:20:00,55.95,56.01,55.89,55.97,8100.0,35.7515,35.7898,35.7132,35.7643,8100.0
2008-07-30 12:30:00,55.97,55.97,55.85,55.85,5500.0,35.7643,35.7643,35.6876,35.6876,5500.0
2008-07-30 12:40:00,55.84,55.84,55.64,55.69,4300.0,35.6812,35.6812,35.5534,35.5854,4300.0
2008-07-30 12:50:00,55.7,55.79,55.7,55.78,1600.0,35.5918,35.6493,35.5918,35.6429,1600.0
2008-07-30 13:00:00,55.78,55.8,55.67,55.73,13800.0,35.6429,35.6557,35.5726,35.6109,13800.0
2008-07-30 13:10:00,55.71,55.9,55.66,55.84,9000.0,35.5981,35.7196,35.5662,35.6812,9000.0
2008-07-30 13:20:00,55.87,55.91,55.84,55.86,33100.0,35.7004,35.7259,35.6812,35.694,33100.0
2008-07-30 13:30:00,55.9,55.95,55.86,55.89,15400.0,35.7196,35.7515,35.694,35.7132,15400.0
2008-07-30 13:40:00,55.88,55.91,55.83,55.84,6000.0,35.7068,35.7259,35.6748,35.6812,6000.0
2008-07-30 13:50:00,55.84,55.88,55.67,55.75,10300.0,35.6812,35.7068,35.5726,35.6237,10300.0
2008-07-30 14:00:00,55.74,55.8,55.72,55.74,9300.0,35.6173,35.6557,35.6045,35.6173,9300.0
2008-07-30 14:10:00,55.78,55.82,55.74,55.74,2500.0,35.6429,35.6684,35.6173,35.6173,2500.0
2008-07-30 14:20:00,55.74,55.97,55.73,55.97,11500.0,35.6173,35.7643,35.6109,35.7643,11500.0
2008-07-30 14:30:00,55.99,56.15,55.96,56.06,11100.0,35.7771,35.8793,35.7579,35.8218,11100.0
2008-07-30 14:40:00,56.06,56.13,56.06,56.09,7900.0,35.8218,35.8665,35.8218,35.841,7900.0
2008-07-30 14:50:00,56.02,56.13,56.01,56.13,13200.0,35.7962,35.8665,35.7898,35.8665,13200.0
2008-07-30 15:00:00,56.13,56.16,56.0,56.06,12900.0,35.8665,35.8857,35.7835,35.8218,12900.0
2008-07-30 15:10:00,56.08,56.09,55.99,56.06,7500.0,35.8346,35.841,35.7771,35.8218,7500.0
2008-07-30 15:20:00,56.11,56.35,56.11,56.35,4300.0,35.8537,36.0071,35.8537,36.0071,4300.0
2008-07-30 15:30:00,56.37,56.6,56.37,56.6,17000.0,36.0199,36.1668,36.0199,36.1668,17000.0
2008-07-30 15:40:00,56.64,56.64,56.49,56.5,18800.0,36.1924,36.1924,36.0966,36.1029,18800.0
2008-07-30 15:50:00,56.51,56.63,56.44,56.63,6300.0,36.1093,36.186,36.0646,36.186,6300.0
2008-07-31 09:30:00,56.04,56.26,56.04,56.14,9400.0,35.809,35.9496,35.809,35.8729,9400.0
2008-07-31 09:40:00,56.26,56.35,56.19,56.23,36500.0,35.9496,36.0071,35.9049,35.9304,36500.0
2008-07-31 09:50:00,56.23,56.48,56.23,56.37,30200.0,35.9304,36.0902,35.9304,36.0199,30200.0
2008-07-31 10:00:00,56.32,56.4,56.27,56.31,14000.0,35.9879,36.039,35.956,35.9815,14000.0
2008-07-31 10:10:00,56.25,56.41,56.25,56.33,11000.0,35.9432,36.0454,35.9432,35.9943,11000.0
2008-07-31 10:20:00,56.29,56.51,56.29,56.49,16900.0,35.9688,36.1093,35.9688,36.0966,16900.0
2008-07-31 10:30:00,56.49,56.49,56.34,56.38,15800.0,36.0966,36.0966,36.0007,36.0263,15800.0
2008-07-31 10:40:00,56.34,56.49,56.34,56.44,10000.0,36.0007,36.0966,36.0007,36.0646,10000.0
2008-07-31 10:50:00,56.47,56.57,56.47,56.57,13000.0,36.0838,36.1477,36.0838,36.1477,13000.0
2008-07-31 11:00:00,56.6,56.61,56.48,56.48,5900.0,36.1668,36.1732,36.0902,36.0902,5900.0
2008-07-31 11:10:00,56.49,56.54,56.45,56.5,7100.0,36.0966,36.1285,36.071,36.1029,7100.0
2008-07-31 11:20:00,56.46,56.46,56.28,56.3,3900.0,36.0774,36.0774,35.9624,35.9751,3900.0
2008-07-31 11:30:00,56.22,56.3,56.19,56.29,8500.0,35.924,35.9751,35.9049,35.9688,8500.0
2008-07-31 11:40:00,56.3,56.3,56.18,56.18,2100.0,35.9751,35.9751,35.8985,35.8985,2100.0
2008-07-31 11:50:00,56.2,56.24,56.16,56.23,7300.0,35.9113,35.9368,35.8857,35.9304,7300.0
2008-07-31 12:00:00,56.24,56.26,56.2,56.23,3500.0,35.9368,35.9496,35.9113,35.9304,3500.0
2008-07-31 12:10:00,56.2,56.2,56.01,56.03,3800.0,35.9113,35.9113,35.7898,35.8026,3800.0
2008-07-31 12:20:00,56.04,56.09,55.98,56.06,5700.0,35.809,35.841,35.7707,35.8218,5700.0
2008-07-31 12:30:00,56.08,56.13,56.06,56.06,5800.0,35.8346,35.8665,35.8218,35.8218,5800.0
2008-07-31 12:40:00,56.1,56.2,56.03,56.2,4500.0,35.8474,35.9113,35.8026,35.9113,4500.0
2008-07-31 12:50:00,56.19,56.19,56.15,56.15,2100.0,35.9049,35.9049,35.8793,35.8793,2100.0
2008-07-31 13:00:00,56.19,56.19,56.13,56.16,800.0,35.9049,35.9049,35.8665,35.8857,800.0
2008-07-31 13:10:00,56.2,56.37,56.2,56.3,2400.0,35.9113,36.0199,35.9113,35.9751,2400.0
2008-07-31 13:20:00,56.3,56.32,56.26,56.26,1300.0,35.9751,35.9879,35.9496,35.9496,1300.0
2008-07-31 13:30:00,56.23,56.3,56.23,56.24,3000.0,35.9304,35.9751,35.9304,35.9368,3000.0
2008-07-31 13:40:00,56.28,56.34,56.26,56.33,18000.0,35.9624,36.0007,35.9496,35.9943,18000.0
2008-07-31 13:50:00,56.34,56.34,56.18,56.18,2600.0,36.0007,36.0007,35.8985,35.8985,2600.0
2008-07-31 14:00:00,56.17,56.24,56.17,56.24,4600.0,35.8921,35.9368,35.8921,35.9368,4600.0
2008-07-31 14:10:00,56.25,56.36,56.2,56.34,4900.0,35.9432,36.0135,35.9113,36.0007,4900.0
2008-07-31 14:20:00,56.34,56.37,56.27,56.27,7300.0,36.0007,36.0199,35.956,35.956,7300.0
2008-07-31 14:30:00,56.3,56.44,56.3,56.42,13500.0,35.9751,36.0646,35.9751,36.0518,13500.0
2008-07-31 14:40:00,56.47,56.55,56.44,56.49,5800.0,36.0838,36.1349,36.0646,36.0966,5800.0
2008-07-31 14:50:00,56.5,56.52,56.33,56.4,17800.0,36.1029,36.1157,35.9943,36.039,17800.0
2008-07-31 15:00:00,56.38,56.47,56.37,56.39,16700.0,36.0263,36.0838,36.0199,36.0327,16700.0
2008-07-31 15:10:00,56.4,56.45,56.28,56.3,2800.0,36.039,36.071,35.9624,35.9751,2800.0
2008-07-31 15:20:00,56.31,56.34,56.25,56.26,18300.0,35.9815,36.0007,35.9432,35.9496,18300.0
2008-07-31 15:30:00,56.26,56.27,56.07,56.07,7600.0,35.9496,35.956,35.8282,35.8282,7600.0
2008-07-31 15:40:00,56.07,56.09,55.86,55.86,17900.0,35.8282,35.841,35.694,35.694,17900.0
2008-07-31 15:50:00,55.9,55.91,55.77,55.87,10000.0,35.7196,35.7259,35.6365,35.7004,10000.0
2008-08-01 09:30:00,56.0,56.24,55.91,55.91,5200.0,35.7835,35.9368,35.7259,35.7259,5200.0
2008-08-01 09:40:00,55.85,55.89,55.64,55.67,10900.0,35.6876,35.7132,35.5534,35.5726,10900.0
2008-08-01 09:50:00,55.68,55.7,55.54,55.62,7700.0,35.579,35.5918,35.4895,35.5406,7700.0
2008-08-01 10:00:00,55.67,55.76,55.38,55.38,10900.0,35.5726,35.6301,35.3873,35.3873,10900.0
2008-08-01 10:10:00,55.46,55.51,55.46,55.48,3400.0,35.4384,35.4703,35.4384,35.4512,3400.0
2008-08-01 10:20:00,55.47,55.57,55.4,55.47,5700.0,35.4448,35.5087,35.4001,35.4448,5700.0
2008-08-01 10:30:00,55.5,55.71,55.5,55.71,6900.0,35.464,35.5981,35.464,35.5981,6900.0
2008-08-01 10:40:00,55.67,55.75,55.62,55.69,6500.0,35.5726,35.6237,35.5406,35.5854,6500.0
2008-08-01 10:50:00,55.75,55.76,55.7,55.71,3600.0,35.6237,35.6301,35.5918,35.5981,3600.0
2008-08-01 11:00:00,55.74,55.76,55.63,55.63,3000.0,35.6173,35.6301,35.547,35.547,3000.0
2008-08-01 11:10:00,55.63,55.72,55.61,55.72,11500.0,35.547,35.6045,35.5342,35.6045,11500.0
2008-08-01 11:20:00,55.67,55.72,55.64,55.66,30600.0,35.5726,35.6045,35.5534,35.5662,30600.0
2008-08-01 11:30:00,55.69,55.86,55.69,55.83,5400.0,35.5854,35.694,35.5854,35.6748,5400.0
2008-08-01 11:40:00,55.83,55.83,55.73,55.73,1900.0,35.6748,35.6748,35.6109,35.6109,1900.0
2008-08-01 11:50:00,55.75,55.81,55.73,55.8,3500.0,35.6237,35.662,35.6109,35.6557,3500.0
2008-08-01 12:00:00,55.8,55.8,55.65,55.72,3700.0,35.6557,35.6557,35.5598,35.6045,3700.0
2008-08-01 12:10:00,55.7,55.76,55.65,55.65,5900.0,35.5918,35.6301,35.5598,35.5598,5900.0
2008-08-01 12:20:00,55.64,55.72,55.64,55.67,10200.0,35.5534,35.6045,35.5534,35.5726,10200.0
2008-08-01 12:30:00,55.69,55.7,55.62,55.65,6200.0,35.5854,35.5918,35.5406,35.5598,6200.0
2008-08-01 12:40:00,55.66,55.67,55.64,55.65,900.0,35.5662,35.5726,35.5534,35.5598,900.0
2008-08-01 12:50:00,55.66,55.66,55.5,55.53,4200.0,35.5662,35.5662,35.464,35.4831,4200.0
2008-08-01 13:00:00,55.49,55.59,55.49,55.55,4600.0,35.4576,35.5215,35.4576,35.4959,4600.0
2008-08-01 13:10:00,55.63,55.74,55.63,55.73,2100.0,35.547,35.6173,35.547,35.6109,2100.0
2008-08-01 13:20:00,55.74,55.8,55.69,55.8,8500.0,35.6173,35.6557,35.5854,35.6557,8500.0
2008-08-01 13:30:00,55.8,55.8,55.69,55.77,8100.0,35.6557,35.6557,35.5854,35.6365,8100.0
2008-08-01 13:40:00,55.8,55.8,55.69,55.76,7800.0,35.6557,35.6557,35.5854,35.6301,7800.0
2008-08-01 13:50:00,55.83,55.83,55.74,55.76,3800.0,35.6748,35.6748,35.6173,35.6301,3800.0
2008-08-01 14:00:00,55.73,55.73,55.55,55.61,7800.0,35.6109,35.6109,35.4959,35.5342,7800.0
2008-08-01 14:10:00,55.62,55.65,55.55,55.58,4600.0,35.5406,35.5598,35.4959,35.5151,4600.0
2008-08-01 14:20:00,55.6,55.61,55.59,55.6,900.0,35.5279,35.5342,35.5215,35.5279,900.0
2008-08-01 14:30:00,55.61,55.61,55.58,55.6,2500.0,35.5342,35.5342,35.5151,35.5279,2500.0
2008-08-01 14:40:00,55.58,55.74,55.54,55.73,11500.0,35.5151,35.6173,35.4895,35.6109,11500.0
2008-08-01 14:50:00,55.71,55.75,55.67,55.72,6400.0,35.5981,35.6237,35.5726,35.6045,6400.0
2008-08-01 15:00:00,55.76,55.85,55.61,55.63,10300.0,35.6301,35.6876,35.5342,35.547,10300.0
2008-08-01 15:10:00,55.68,55.74,55.65,55.7,8600.0,35.579,35.6173,35.5598,35.5918,8600.0
2008-08-01 15:20:00,55.72,55.75,55.71,55.73,5200.0,35.6045,35.6237,35.5981,35.6109,5200.0
2008-08-01 15:30:00,55.69,55.89,55.69,55.89,5300.0,35.5854,35.7132,35.5854,35.7132,5300.0
2008-08-01 15:40:00,55.9,55.95,55.79,55.86,6400.0,35.7196,35.7515,35.6493,35.694,6400.0
2008-08-01 15:50:00,55.85,55.87,55.68,55.68,2800.0,35.6876,35.7004,35.579,35.579,2800.0
2008-08-04 09:30:00,55.71,55.71,55.42,55.42,8800.0,35.5981,35.5981,35.4128,35.4128,8800.0
2008-08-04 09:40:00,55.38,55.38,55.23,55.24,2200.0,35.3873,35.3873,35.2914,35.2978,2200.0
2008-08-04 09:50:00,55.33,55.36,55.29,55.36,2100.0,35.3553,35.3745,35.3298,35.3745,2100.0
2008-08-04 10:00:00,55.32,55.37,55.22,55.23,5300.0,35.3489,35.3809,35.285,35.2914,5300.0
2008-08-04 10:10:00,55.21,55.21,55.14,55.15,4600.0,35.2786,35.2786,35.2339,35.2403,4600.0
2008-08-04 10:20:00,55.16,55.26,55.16,55.26,2800.0,35.2467,35.3106,35.2467,35.3106,2800.0
2008-08-04 10:30:00,55.2,55.24,55.18,55.18,6200.0,35.2723,35.2978,35.2595,35.2595,6200.0
2008-08-04 10:40:00,55.16,55.19,55.03,55.08,8300.0,35.2467,35.2659,35.1636,35.1956,8300.0
2008-08-04 10:50:00,55.1,55.14,55.09,55.09,2000.0,35.2084,35.2339,35.202,35.202,2000.0
2008-08-04 11:00:00,55.08,55.12,55.08,55.09,1600.0,35.1956,35.2211,35.1956,35.202,1600.0
2008-08-04 11:10:00,55.12,55.13,55.06,55.1,5600.0,35.2211,35.2275,35.1828,35.2084,5600.0
2008-08-04 11:20:00,55.11,55.19,55.05,55.11,7600.0,35.2148,35.2659,35.1764,35.2148,7600.0
2008-08-04 11:30:00,55.11,55.36,55.09,55.36,10800.0,35.2148,35.3745,35.202,35.3745,10800.0
2008-08-04 11:40:00,55.34,55.45,55.31,55.33,10100.0,35.3617,35.432,35.3425,35.3553,10100.0
2008-08-04 11:50:00,55.41,55.43,55.34,55.43,5700.0,35.4064,35.4192,35.3617,35.4192,5700.0
2008-08-04 12:00:00,55.44,55.44,55.37,55.42,1800.0,35.4256,35.4256,35.3809,35.4128,1800.0
2008-08-04 12:10:00,55.48,55.58,55.47,55.52,2800.0,35.4512,35.5151,35.4448,35.4767,2800.0
2008-08-04 12:20:00,55.53,55.55,55.44,55.47,4600.0,35.4831,35.4959,35.4256,35.4448,4600.0
2008-08-04 12:30:00,55.58,55.59,55.52,55.52,1400.0,35.5151,35.5215,35.4767,35.4767,1400.0
2008-08-04 12:40:00,55.49,55.51,55.47,55.47,6600.0,35.4576,35.4703,35.4448,35.4448,6600.0
2008-08-04 12:50:00,55.43,55.43,55.4,55.4,300.0,35.4192,35.4192,35.4001,35.4001,300.0
2008-08-04 13:00:00,55.34,55.39,55.34,55.38,3300.0,35.3617,35.3937,35.3617,35.3873,3300.0
2008-08-04 13:10:00,55.34,55.43,55.34,55.41,5400.0,35.3617,35.4192,35.3617,35.4064,5400.0
2008-08-04 13:20:00,55.38,55.39,55.38,55.38,600.0,35.3873,35.3937,35.3873,35.3873,600.0
2008-08-04 13:30:00,55.36,55.42,55.34,55.36,4600.0,35.3745,35.4128,35.3617,35.3745,4600.0
2008-08-04 13:40:00,55.38,55.46,55.37,55.43,7600.0,35.3873,35.4384,35.3809,35.4192,7600.0
2008-08-04 13:50:00,55.42,55.44,55.42,55.44,6200.0,35.4128,35.4256,35.4128,35.4256,6200.0
2008-08-04 14:00:00,55.42,55.46,55.42,55.43,800.0,35.4128,35.4384,35.4128,35.4192,800.0
2008-08-04 14:10:00,55.45,55.5,55.44,55.46,1300.0,35.432,35.464,35.4256,35.4384,1300.0
2008-08-04 14:20:00,55.59,55.62,55.56,55.61,9500.0,35.5215,35.5406,35.5023,35.5342,9500.0
2008-08-04 14:30:00,55.69,55.69,55.58,55.64,5100.0,35.5854,35.5854,35.5151,35.5534,5100.0
2008-08-04 14:40:00,55.62,55.78,55.62,55.75,9100.0,35.5406,35.6429,35.5406,35.6237,9100.0
2008-08-04 14:50:00,55.74,55.74,55.66,55.71,6600.0,35.6173,35.6173,35.5662,35.5981,6600.0
2008-08-04 15:00:00,55.68,55.68,55.63,55.65,1700.0,35.579,35.579,35.547,35.5598,1700.0
2008-08-04 15:10:00,55.64,55.64,55.56,55.6,2600.0,35.5534,35.5534,35.5023,35.5279,2600.0
2008-08-04 15:20:00,55.56,55.56,55.45,55.45,3600.0,35.5023,35.5023,35.432,35.432,3600.0
2008-08-04 15:30:00,55.37,55.41,55.36,55.39,6000.0,35.3809,35.4064,35.3745,35.3937,6000.0
2008-08-04 15:40:00,55.37,55.37,55.17,55.25,7500.0,35.3809,35.3809,35.2531,35.3042,7500.0
2008-08-04 15:50:00,55.27,55.31,55.22,55.25,18400.0,35.317,35.3425,35.285,35.3042,18400.0
2008-08-05 09:30:00,55.83,55.84,55.74,55.74,11400.0,35.6748,35.6812,35.6173,35.6173,11400.0
2008-08-05 09:40:00,55.76,55.76,55.68,55.7,7900.0,35.6301,35.6301,35.579,35.5918,7900.0
2008-08-05 09:50:00,55.73,55.89,55.68,55.89,6600.0,35.6109,35.7132,35.579,35.7132,6600.0
2008-08-05 10:00:00,55.92,56.0,55.9,55.93,2700.0,35.7323,35.7835,35.7196,35.7387,2700.0
2008-08-05 10:10:00,55.96,56.04,55.94,55.98,9700.0,35.7579,35.809,35.7451,35.7707,9700.0
2008-08-05 10:20:00,55.98,56.05,55.97,55.98,5500.0,35.7707,35.8154,35.7643,35.7707,5500.0
2008-08-05 10:30:00,55.97,56.01,55.94,55.96,8500.0,35.7643,35.7898,35.7451,35.7579,8500.0
2008-08-05 10:40:00,55.95,56.04,55.95,56.04,3200.0,35.7515,35.809,35.7515,35.809,3200.0
2008-08-05 10:50:00,56.03,56.11,56.02,56.11,4100.0,35.8026,35.8537,35.7962,35.8537,4100.0
2008-08-05 11:00:00,56.13,56.16,56.08,56.14,2500.0,35.8665,35.8857,35.8346,35.8729,2500.0
2008-08-05 11:10:00,56.12,56.16,56.12,56.16,900.0,35.8601,35.8857,35.8601,35.8857,900.0
2008-08-05 11:20:00,56.11,56.16,56.11,56.16,1000.0,35.8537,35.8857,35.8537,35.8857,1000.0
2008-08-05 11:30:00,56.16,56.16,56.11,56.16,1200.0,35.8857,35.8857,35.8537,35.8857,1200.0
2008-08-05 11:40:00,56.15,56.22,56.14,56.21,1100.0,35.8793,35.924,35.8729,35.9176,1100.0
2008-08-05 11:50:00,56.21,56.26,56.21,56.22,800.0,35.9176,35.9496,35.9176,35.924,800.0
2008-08-05 12:00:00,56.19,56.2,56.18,56.18,1000.0,35.9049,35.9113,35.8985,35.8985,1000.0
2008-08-05 12:10:00,56.18,56.26,56.18,56.26,3300.0,35.8985,35.9496,35.8985,35.9496,3300.0
2008-08-05 12:20:00,56.24,56.34,56.22,56.34,4000.0,35.9368,36.0007,35.924,36.0007,4000.0
2008-08-05 12:30:00,56.28,56.28,56.26,56.26,1000.0,35.9624,35.9624,35.9496,35.9496,1000.0
2008-08-05 12:40:00,56.25,56.26,56.24,56.26,1800.0,35.9432,35.9496,35.9368,35.9496,1800.0
2008-08-05 12:50:00,56.26,56.26,56.24,56.26,2500.0,35.9496,35.9496,35.9368,35.9496,2500.0
2008-08-05 13:00:00,56.28,56.29,56.26,56.28,3800.0,35.9624,35.9688,35.9496,35.9624,3800.0
2008-08-05 13:10:00,56.27,56.3,56.27,56.28,1200.0,35.956,35.9751,35.956,35.9624,1200.0
2008-08-05 13:20:00,56.28,56.31,56.25,56.26,5400.0,35.9624,35.9815,35.9432,35.9496,5400.0
2008-08-05 13:30:00,56.29,56.34,56.28,56.34,56600.0,35.9688,36.0007,35.9624,36.0007,56600.0
2008-08-05 13:40:00,56.3,56.38,56.3,56.34,5700.0,35.9751,36.0263,35.9751,36.0007,5700.0
2008-08-05 13:50:00,56.34,56.34,56.29,56.31,2900.0,36.0007,36.0007,35.9688,35.9815,2900.0
2008-08-05 14:00:00,56.27,56.33,56.27,56.28,7700.0,35.956,35.9943,35.956,35.9624,7700.0
2008-08-05 14:10:00,56.27,56.57,56.14,56.36,22600.0,35.956,36.1477,35.8729,36.0135,22600.0
2008-08-05 14:20:00,56.34,56.38,56.19,56.33,12800.0,36.0007,36.0263,35.9049,35.9943,12800.0
2008-08-05 14:30:00,56.35,56.4,56.31,56.31,6300.0,36.0071,36.039,35.9815,35.9815,6300.0
2008-08-05 14:40:00,56.34,56.59,56.34,56.59,12200.0,36.0007,36.1605,36.0007,36.1605,12200.0
2008-08-05 14:50:00,56.52,56.56,56.49,56.54,3700.0,36.1157,36.1413,36.0966,36.1285,3700.0
2008-08-05 15:00:00,56.51,56.54,56.47,56.5,5300.0,36.1093,36.1285,36.0838,36.1029,5300.0
2008-08-05 15:10:00,56.55,56.55,56.48,56.52,9600.0,36.1349,36.1349,36.0902,36.1157,9600.0
2008-08-05 15:20:00,56.57,56.58,56.51,56.52,3600.0,36.1477,36.1541,36.1093,36.1157,3600.0
2008-08-05 15:30:00,56.56,56.62,56.54,56.62,3100.0,36.1413,36.1796,36.1285,36.1796,3100.0
2008-08-05 15:40:00,56.66,56.79,56.66,56.73,5000.0,36.2052,36.2883,36.2052,36.2499,5000.0
2008-08-05 15:50:00,56.81,56.85,56.77,56.84,4600.0,36.301,36.3266,36.2755,36.3202,4600.0
2008-08-06 09:30:00,56.63,56.63,56.42,56.42,10200.0,36.186,36.186,36.0518,36.0518,10200.0
2008-08-06 09:40:00,56.49,56.53,56.4,56.42,11400.0,36.0966,36.1221,36.039,36.0518,11400.0
2008-08-06 09:50:00,56.4,56.57,56.39,56.57,6000.0,36.039,36.1477,36.0327,36.1477,6000.0
2008-08-06 10:00:00,56.58,56.64,56.54,56.61,4800.0,36.1541,36.1924,36.1285,36.1732,4800.0
2008-08-06 10:10:00,56.61,56.61,56.55,56.57,1900.0,36.1732,36.1732,36.1349,36.1477,1900.0
2008-08-06 10:20:00,56.58,56.58,56.52,56.52,6400.0,36.1541,36.1541,36.1157,36.1157,6400.0
2008-08-06 10:30:00,56.53,56.58,56.44,56.49,10700.0,36.1221,36.1541,36.0646,36.0966,10700.0
2008-08-06 10:40:00,56.48,56.48,56.4,56.45,6000.0,36.0902,36.0902,36.039,36.071,6000.0
2008-08-06 10:50:00,56.48,56.51,56.46,56.46,2900.0,36.0902,36.1093,36.0774,36.0774,2900.0
2008-08-06 11:00:00,56.43,56.51,56.4,56.5,4300.0,36.0582,36.1093,36.039,36.1029,4300.0
2008-08-06 11:10:00,56.5,56.62,56.5,56.6,11900.0,36.1029,36.1796,36.1029,36.1668,11900.0
2008-08-06 11:20:00,56.57,56.67,56.55,56.66,3100.0,36.1477,36.2116,36.1349,36.2052,3100.0
2008-08-06 11:30:00,56.63,56.72,56.62,56.7,6000.0,36.186,36.2435,36.1796,36.2307,6000.0
2008-08-06 11:40:00,56.72,56.76,56.66,56.67,6400.0,36.2435,36.2691,36.2052,36.2116,6400.0
2008-08-06 11:50:00,56.64,56.68,56.63,56.68,6800.0,36.1924,36.218,36.186,36.218,6800.0
2008-08-06 12:00:00,56.67,56.74,56.65,56.69,5400.0,36.2116,36.2563,36.1988,36.2244,5400.0
2008-08-06 12:10:00,56.69,56.69,56.65,56.65,1400.0,36.2244,36.2244,36.1988,36.1988,1400.0
2008-08-06 12:20:00,56.68,56.78,56.68,56.76,3300.0,36.218,36.2819,36.218,36.2691,3300.0
2008-08-06 12:30:00,56.75,56.75,56.75,56.75,400.0,36.2627,36.2627,36.2627,36.2627,400.0
2008-08-06 12:40:00,56.75,56.83,56.73,56.83,2500.0,36.2627,36.3138,36.2499,36.3138,2500.0
2008-08-06 12:50:00,56.74,56.75,56.67,56.7,3700.0,36.2563,36.2627,36.2116,36.2307,3700.0
2008-08-06 13:00:00,56.69,56.7,56.64,56.67,7200.0,36.2244,36.2307,36.1924,36.2116,7200.0
2008-08-06 13:10:00,56.68,56.71,56.66,56.71,2900.0,36.218,36.2371,36.2052,36.2371,2900.0
2008-08-06 13:20:00,56.71,56.78,56.71,56.76,10700.0,36.2371,36.2819,36.2371,36.2691,10700.0
2008-08-06 13:30:00,56.77,56.78,56.72,56.72,3800.0,36.2755,36.2819,36.2435,36.2435,3800.0
2008-08-06 13:40:00,56.7,56.73,56.68,56.72,6600.0,36.2307,36.2499,36.218,36.2435,6600.0
2008-08-06 13:50:00,56.66,56.67,56.61,56.67,5700.0,36.2052,36.2116,36.1732,36.2116,5700.0
2008-08-06 14:00:00,56.68,56.68,56.59,56.63,56300.0,36.218,36.218,36.1605,36.186,56300.0
2008-08-06 14:10:00,56.66,56.8,56.66,56.8,3400.0,36.2052,36.2946,36.2052,36.2946,3400.0
2008-08-06 14:20:00,56.81,56.81,56.74,56.74,2600.0,36.301,36.301,36.2563,36.2563,2600.0
2008-08-06 14:30:00,56.75,56.79,56.74,56.74,3700.0,36.2627,36.2883,36.2563,36.2563,3700.0
2008-08-06 14:40:00,56.84,56.87,56.83,56.83,2200.0,36.3202,36.3394,36.3138,36.3138,2200.0
2008-08-06 14:50:00,56.91,56.96,56.89,56.9,6700.0,36.3649,36.3969,36.3522,36.3585,6700.0
2008-08-06 15:00:00,56.91,56.95,56.89,56.93,15400.0,36.3649,36.3905,36.3522,36.3777,15400.0
2008-08-06 15:10:00,56.91,56.94,56.88,56.88,6400.0,36.3649,36.3841,36.3458,36.3458,6400.0
2008-08-06 15:20:00,56.91,56.91,56.82,56.82,5000.0,36.3649,36.3649,36.3074,36.3074,5000.0
2008-08-06 15:30:00,56.82,56.83,56.77,56.77,1300.0,36.3074,36.3138,36.2755,36.2755,1300.0
2008-08-06 15:40:00,56.8,56.88,56.8,56.87,49500.0,36.2946,36.3458,36.2946,36.3394,49500.0
2008-08-06 15:50:00,56.87,56.9,56.86,56.86,5900.0,36.3394,36.3585,36.333,36.333,5900.0
2008-08-07 09:30:00,56.49,56.49,56.12,56.18,14700.0,36.0966,36.0966,35.8601,35.8985,14700.0
2008-08-07 09:40:00,56.23,56.29,56.15,56.21,7800.0,35.9304,35.9688,35.8793,35.9176,7800.0
2008-08-07 09:50:00,56.22,56.28,56.21,56.27,3500.0,35.924,35.9624,35.9176,35.956,3500.0
2008-08-07 10:00:00,56.32,56.5,56.32,56.49,6000.0,35.9879,36.1029,35.9879,36.0966,6000.0
2008-08-07 10:10:00,56.52,56.54,56.42,56.53,5500.0,36.1157,36.1285,36.0518,36.1221,5500.0
2008-08-07 10:20:00,56.54,56.56,56.44,56.46,8600.0,36.1285,36.1413,36.0646,36.0774,8600.0
2008-08-07 10:30:00,56.47,56.54,56.42,56.48,15900.0,36.0838,36.1285,36.0518,36.0902,15900.0
2008-08-07 10:40:00,56.45,56.45,56.32,56.4,4000.0,36.071,36.071,35.9879,36.039,4000.0
2008-08-07 10:50:00,56.38,56.44,56.37,56.44,6600.0,36.0263,36.0646,36.0199,36.0646,6600.0
2008-08-07 11:00:00,56.46,56.48,56.36,56.39,3800.0,36.0774,36.0902,36.0135,36.0327,3800.0
2008-08-07 11:10:00,56.39,56.43,56.3,56.3,3200.0,36.0327,36.0582,35.9751,35.9751,3200.0
2008-08-07 11:20:00,56.31,56.32,56.23,56.3,3900.0,35.9815,35.9879,35.9304,35.9751,3900.0
2008-08-07 11:30:00,56.28,56.34,56.26,56.31,8900.0,35.9624,36.0007,35.9496,35.9815,8900.0
2008-08-07 11:40:00,56.29,56.32,56.24,56.32,4500.0,35.9688,35.9879,35.9368,35.9879,4500.0
2008-08-07 11:50:00,56.32,56.35,56.21,56.21,3200.0,35.9879,36.0071,35.9176,35.9176,3200.0
2008-08-07 12:00:00,56.21,56.21,56.16,56.16,3900.0,35.9176,35.9176,35.8857,35.8857,3900.0
2008-08-07 12:10:00,56.17,56.27,56.17,56.24,3200.0,35.8921,35.956,35.8921,35.9368,3200.0
2008-08-07 12:20:00,56.23,56.26,56.2,56.26,1800.0,35.9304,35.9496,35.9113,35.9496,1800.0
2008-08-07 12:30:00,56.26,56.37,56.23,56.34,6700.0,35.9496,36.0199,35.9304,36.0007,6700.0
2008-08-07 12:40:00,56.37,56.46,56.37,56.44,800.0,36.0199,36.0774,36.0199,36.0646,800.0
2008-08-07 12:50:00,56.39,56.43,56.39,56.41,2500.0,36.0327,36.0582,36.0327,36.0454,2500.0
2008-08-07 13:00:00,56.41,56.41,56.29,56.33,1900.0,36.0454,36.0454,35.9688,35.9943,1900.0
2008-08-07 13:10:00,56.36,56.39,56.31,56.31,1600.0,36.0135,36.0327,35.9815,35.9815,1600.0
2008-08-07 13:20:00,56.31,56.34,56.27,56.34,13600.0,35.9815,36.0007,35.956,36.0007,13600.0
2008-08-07 13:30:00,56.33,56.4,56.33,56.38,8800.0,35.9943,36.039,35.9943,36.0263,8800.0
2008-08-07 13:40:00,56.36,56.44,56.35,56.36,5300.0,36.0135,36.0646,36.0071,36.0135,5300.0
2008-08-07 13:50:00,56.36,56.36,56.27,56.27,3000.0,36.0135,36.0135,35.956,35.956,3000.0
2008-08-07 14:00:00,56.29,56.31,56.24,56.24,3500.0,35.9688,35.9815,35.9368,35.9368,3500.0
2008-08-07 14:10:00,56.22,56.29,56.2,56.22,46300.0,35.924,35.9688,35.9113,35.924,46300.0
2008-08-07 14:20:00,56.22,56.24,56.17,56.19,5700.0,35.924,35.9368,35.8921,35.9049,5700.0
2008-08-07 14:30:00,56.23,56.31,56.23,56.23,14900.0,35.9304,35.9815,35.9304,35.9304,14900.0
2008-08-07 14:40:00,56.17,56.17,56.06,56.12,3900.0,35.8921,35.8921,35.8218,35.8601,3900.0
2008-08-07 14:50:00,56.08,56.12,56.0,56.0,5100.0,35.8346,35.8601,35.7835,35.7835,5100.0
2008-08-07 15:00:00,55.97,56.02,55.84,55.91,7400.0,35.7643,35.7962,35.6812,35.7259,7400.0
2008-08-07 15:10:00,55.94,55.94,55.85,55.88,7000.0,35.7451,35.7451,35.6876,35.7068,7000.0
2008-08-07 15:20:00,55.83,55.89,55.81,55.89,4600.0,35.6748,35.7132,35.662,35.7132,4600.0
2008-08-07 15:30:00,55.91,55.91,55.6,55.61,5900.0,35.7259,35.7259,35.5279,35.5342,5900.0
2008-08-07 15:40:00,55.58,55.65,55.55,55.59,7700.0,35.5151,35.5598,35.4959,35.5215,7700.0
2008-08-07 15:50:00,55.57,55.74,55.57,55.73,3000.0,35.5087,35.6173,35.5087,35.6109,3000.0
2008-08-08 09:30:00,55.72,55.86,55.29,55.83,36300.0,35.6045,35.694,35.3298,35.6748,36300.0
2008-08-08 09:40:00,55.88,55.89,55.68,55.87,6400.0,35.7068,35.7132,35.579,35.7004,6400.0
2008-08-08 09:50:00,55.91,56.03,55.88,55.96,8900.0,35.7259,35.8026,35.7068,35.7579,8900.0
2008-08-08 10:00:00,55.94,56.23,55.94,56.23,13400.0,35.7451,35.9304,35.7451,35.9304,13400.0
2008-08-08 10:10:00,56.23,56.45,56.23,56.43,9400.0,35.9304,36.071,35.9304,36.0582,9400.0
2008-08-08 10:20:00,56.44,56.63,56.4,56.54,12400.0,36.0646,36.186,36.039,36.1285,12400.0
2008-08-08 10:30:00,56.51,56.51,56.41,56.46,6600.0,36.1093,36.1093,36.0454,36.0774,6600.0
2008-08-08 10:40:00,56.48,56.53,56.46,56.53,6200.0,36.0902,36.1221,36.0774,36.1221,6200.0
2008-08-08 10:50:00,56.5,56.58,56.47,56.49,6800.0,36.1029,36.1541,36.0838,36.0966,6800.0
2008-08-08 11:00:00,56.51,56.52,56.4,56.45,10800.0,36.1093,36.1157,36.039,36.071,10800.0
2008-08-08 11:10:00,56.44,56.53,56.44,56.48,11100.0,36.0646,36.1221,36.0646,36.0902,11100.0
2008-08-08 11:20:00,56.48,56.48,56.43,56.43,3400.0,36.0902,36.0902,36.0582,36.0582,3400.0
2008-08-08 11:30:00,56.39,56.52,56.39,56.43,8200.0,36.0327,36.1157,36.0327,36.0582,8200.0
2008-08-08 11:40:00,56.37,56.45,56.37,56.45,3600.0,36.0199,36.071,36.0199,36.071,3600.0
2008-08-08 11:50:00,56.44,56.49,56.42,56.43,12100.0,36.0646,36.0966,36.0518,36.0582,12100.0
2008-08-08 12:00:00,56.43,56.5,56.36,56.47,33400.0,36.0582,36.1029,36.0135,36.0838,33400.0
2008-08-08 12:10:00,56.46,56.65,56.46,56.65,10400.0,36.0774,36.1988,36.0774,36.1988,10400.0
2008-08-08 12:20:00,56.65,56.7,56.62,56.69,7500.0,36.1988,36.2307,36.1796,36.2244,7500.0
2008-08-08 12:30:00,56.66,56.66,56.62,56.65,2400.0,36.2052,36.2052,36.1796,36.1988,2400.0
2008-08-08 12:40:00,56.67,56.68,56.66,56.67,2800.0,36.2116,36.218,36.2052,36.2116,2800.0
2008-08-08 12:50:00,56.68,56.71,56.67,56.67,8600.0,36.218,36.2371,36.2116,36.2116,8600.0
2008-08-08 13:00:00,56.66,56.72,56.66,56.66,7300.0,36.2052,36.2435,36.2052,36.2052,7300.0
2008-08-08 13:10:00,56.67,56.72,56.64,56.7,3100.0,36.2116,36.2435,36.1924,36.2307,3100.0
2008-08-08 13:20:00,56.7,56.85,56.7,56.84,5900.0,36.2307,36.3266,36.2307,36.3202,5900.0
2008-08-08 13:30:00,56.83,56.91,56.77,56.89,16400.0,36.3138,36.3649,36.2755,36.3522,16400.0
2008-08-08 13:40:00,56.92,57.0,56.88,56.89,4700.0,36.3713,36.4224,36.3458,36.3522,4700.0
2008-08-08 13:50:00,56.9,56.91,56.87,56.9,2100.0,36.3585,36.3649,36.3394,36.3585,2100.0
2008-08-08 14:00:00,56.85,56.92,56.85,56.92,1000.0,36.3266,36.3713,36.3266,36.3713,1000.0
2008-08-08 14:10:00,56.92,56.96,56.92,56.95,3000.0,36.3713,36.3969,36.3713,36.3905,3000.0
2008-08-08 14:20:00,56.99,57.05,56.97,57.01,5700.0,36.4161,36.4544,36.4033,36.4288,5700.0
2008-08-08 14:30:00,57.07,57.09,57.07,57.07,1800.0,36.4672,36.48,36.4672,36.4672,1800.0
2008-08-08 14:40:00,57.11,57.11,57.0,57.0,9500.0,36.4927,36.4927,36.4224,36.4224,9500.0
2008-08-08 14:50:00,57.0,57.05,57.0,57.03,4700.0,36.4224,36.4544,36.4224,36.4416,4700.0
2008-08-08 15:00:00,57.06,57.11,57.06,57.11,3900.0,36.4608,36.4927,36.4608,36.4927,3900.0
2008-08-08 15:10:00,57.12,57.13,56.98,57.02,7000.0,36.4991,36.5055,36.4097,36.4352,7000.0
2008-08-08 15:20:00,57.03,57.07,57.01,57.03,5400.0,36.4416,36.4672,36.4288,36.4416,5400.0
2008-08-08 15:30:00,57.06,57.18,57.06,57.18,4700.0,36.4608,36.5375,36.4608,36.5375,4700.0
2008-08-08 15:40:00,57.23,57.23,57.14,57.14,3000.0,36.5694,36.5694,36.5119,36.5119,3000.0
2008-08-08 15:50:00,57.19,57.19,57.03,57.11,1500.0,36.5439,36.5439,36.4416,36.4927,1500.0
2008-08-11 09:30:00,57.15,57.15,56.96,56.96,11500.0,36.5183,36.5183,36.3969,36.3969,11500.0
2008-08-11 09:40:00,56.98,57.09,56.98,57.05,4300.0,36.4097,36.48,36.4097,36.4544,4300.0
2008-08-11 09:50:00,57.05,57.19,57.01,57.13,7200.0,36.4544,36.5439,36.4288,36.5055,7200.0
2008-08-11 10:00:00,57.13,57.13,57.07,57.11,6000.0,36.5055,36.5055,36.4672,36.4927,6000.0
2008-08-11 10:10:00,57.11,57.17,57.07,57.17,6400.0,36.4927,36.5311,36.4672,36.5311,6400.0
2008-08-11 10:20:00,57.17,57.19,57.12,57.14,4900.0,36.5311,36.5439,36.4991,36.5119,4900.0
2008-08-11 10:30:00,57.12,57.15,57.1,57.11,10200.0,36.4991,36.5183,36.4863,36.4927,10200.0
2008-08-11 10:40:00,57.11,57.18,57.09,57.18,4100.0,36.4927,36.5375,36.48,36.5375,4100.0
2008-08-11 10:50:00,57.23,57.23,57.17,57.2,3500.0,36.5694,36.5694,36.5311,36.5502,3500.0
2008-08-11 11:00:00,57.19,57.35,57.19,57.35,5500.0,36.5439,36.6461,36.5439,36.6461,5500.0
2008-08-11 11:10:00,57.35,57.35,57.29,57.33,6000.0,36.6461,36.6461,36.6077,36.6333,6000.0
2008-08-11 11:20:00,57.31,57.43,57.29,57.42,3500.0,36.6205,36.6972,36.6077,36.6908,3500.0
2008-08-11 11:30:00,57.43,57.53,57.4,57.52,3400.0,36.6972,36.7611,36.678,36.7547,3400.0
2008-08-11 11:40:00,57.52,57.58,57.52,57.58,4100.0,36.7547,36.7931,36.7547,36.7931,4100.0
2008-08-11 11:50:00,57.54,57.61,57.53,57.61,2700.0,36.7675,36.8122,36.7611,36.8122,2700.0
2008-08-11 12:00:00,57.62,57.68,57.62,57.66,4700.0,36.8186,36.857,36.8186,36.8442,4700.0
2008-08-11 12:10:00,57.65,57.71,57.63,57.71,3700.0,36.8378,36.8761,36.825,36.8761,3700.0
2008-08-11 12:20:00,57.71,57.88,57.71,57.85,14900.0,36.8761,36.9848,36.8761,36.9656,14900.0
2008-08-11 12:30:00,57.84,57.86,57.83,57.86,2900.0,36.9592,36.972,36.9528,36.972,2900.0
2008-08-11 12:40:00,57.88,57.91,57.8,57.81,14300.0,36.9848,37.0039,36.9336,36.94,14300.0
2008-08-11 12:50:00,57.81,57.85,57.81,57.83,4800.0,36.94,36.9656,36.94,36.9528,4800.0
2008-08-11 13:00:00,57.8,57.81,57.78,57.8,7600.0,36.9336,36.94,36.9209,36.9336,7600.0
2008-08-11 13:10:00,57.82,57.85,57.82,57.85,5000.0,36.9464,36.9656,36.9464,36.9656,5000.0
2008-08-11 13:20:00,57.83,57.96,57.83,57.96,16900.0,36.9528,37.0359,36.9528,37.0359,16900.0
2008-08-11 13:30:00,57.98,58.05,57.98,58.03,7700.0,37.0487,37.0934,37.0487,37.0806,7700.0
2008-08-11 13:40:00,58.03,58.03,57.92,57.95,5100.0,37.0806,37.0806,37.0103,37.0295,5100.0
2008-08-11 13:50:00,57.96,58.04,57.87,57.87,11400.0,37.0359,37.087,36.9784,36.9784,11400.0
2008-08-11 14:00:00,57.87,57.89,57.8,57.88,7700.0,36.9784,36.9911,36.9336,36.9848,7700.0
2008-08-11 14:10:00,57.87,57.88,57.76,57.8,7800.0,36.9784,36.9848,36.9081,36.9336,7800.0
2008-08-11 14:20:00,57.81,57.81,57.66,57.74,8700.0,36.94,36.94,36.8442,36.8953,8700.0
2008-08-11 14:30:00,57.71,57.75,57.57,57.65,8300.0,36.8761,36.9017,36.7867,36.8378,8300.0
2008-08-11 14:40:00,57.63,57.63,57.51,57.55,6800.0,36.825,36.825,36.7483,36.7739,6800.0
2008-08-11 14:50:00,57.56,57.57,57.45,57.57,11600.0,36.7803,36.7867,36.71,36.7867,11600.0
2008-08-11 15:00:00,57.57,57.74,57.57,57.69,10800.0,36.7867,36.8953,36.7867,36.8633,10800.0
2008-08-11 15:10:00,57.68,57.68,57.57,57.58,3200.0,36.857,36.857,36.7867,36.7931,3200.0
2008-08-11 15:20:00,57.56,57.58,57.43,57.48,8800.0,36.7803,36.7931,36.6972,36.7292,8800.0
2008-08-11 15:30:00,57.43,57.45,57.32,57.39,14200.0,36.6972,36.71,36.6269,36.6716,14200.0
2008-08-11 15:40:00,57.42,57.51,57.41,57.47,9700.0,36.6908,36.7483,36.6844,36.7228,9700.0
2008-08-11 15:50:00,57.52,57.66,57.52,57.65,9300.0,36.7547,36.8442,36.7547,36.8378,9300.0
2008-08-12 09:30:00,57.55,57.55,57.26,57.26,12300.0,36.7739,36.7739,36.5886,36.5886,12300.0
2008-08-12 09:40:00,57.26,57.44,57.24,57.3,9500.0,36.5886,36.7036,36.5758,36.6141,9500.0
2008-08-12 09:50:00,57.27,57.36,57.27,57.31,8000.0,36.595,36.6525,36.595,36.6205,8000.0
2008-08-12 10:00:00,57.33,57.36,57.26,57.3,2700.0,36.6333,36.6525,36.5886,36.6141,2700.0
2008-08-12 10:10:00,57.23,57.33,57.21,57.24,5700.0,36.5694,36.6333,36.5566,36.5758,5700.0
2008-08-12 10:20:00,57.22,57.24,57.07,57.07,4100.0,36.563,36.5758,36.4672,36.4672,4100.0
2008-08-12 10:30:00,57.05,57.12,57.03,57.06,9700.0,36.4544,36.4991,36.4416,36.4608,9700.0
2008-08-12 10:40:00,57.05,57.17,57.05,57.15,5100.0,36.4544,36.5311,36.4544,36.5183,5100.0
2008-08-12 10:50:00,57.16,57.16,57.04,57.11,4700.0,36.5247,36.5247,36.448,36.4927,4700.0
2008-08-12 11:00:00,57.07,57.2,57.05,57.19,4700.0,36.4672,36.5502,36.4544,36.5439,4700.0
2008-08-12 11:10:00,57.17,57.25,57.15,57.25,7200.0,36.5311,36.5822,36.5183,36.5822,7200.0
2008-08-12 11:20:00,57.26,57.32,57.23,57.32,3800.0,36.5886,36.6269,36.5694,36.6269,3800.0
2008-08-12 11:30:00,57.31,57.34,57.25,57.25,4900.0,36.6205,36.6397,36.5822,36.5822,4900.0
2008-08-12 11:40:00,57.25,57.28,57.22,57.23,2000.0,36.5822,36.6014,36.563,36.5694,2000.0
2008-08-12 11:50:00,57.21,57.22,57.16,57.17,2700.0,36.5566,36.563,36.5247,36.5311,2700.0
2008-08-12 12:00:00,57.17,57.19,57.17,57.18,900.0,36.5311,36.5439,36.5311,36.5375,900.0
2008-08-12 12:10:00,57.18,57.18,57.15,57.17,3800.0,36.5375,36.5375,36.5183,36.5311,3800.0
2008-08-12 12:20:00,57.15,57.22,57.15,57.22,2800.0,36.5183,36.563,36.5183,36.563,2800.0
2008-08-12 12:30:00,57.2,57.2,57.11,57.13,4800.0,36.5502,36.5502,36.4927,36.5055,4800.0
2008-08-12 12:40:00,57.14,57.19,57.14,57.16,1700.0,36.5119,36.5439,36.5119,36.5247,1700.0
2008-08-12 12:50:00,57.16,57.21,57.16,57.2,4200.0,36.5247,36.5566,36.5247,36.5502,4200.0
2008-08-12 13:00:00,57.2,57.25,57.19,57.2,4300.0,36.5502,36.5822,36.5439,36.5502,4300.0
2008-08-12 13:10:00,57.16,57.16,57.12,57.15,7900.0,36.5247,36.5247,36.4991,36.5183,7900.0
2008-08-12 13:20:00,57.11,57.11,57.07,57.08,8700.0,36.4927,36.4927,36.4672,36.4736,8700.0
2008-08-12 13:30:00,57.08,57.08,57.01,57.02,21600.0,36.4736,36.4736,36.4288,36.4352,21600.0
2008-08-12 13:40:00,57.04,57.1,57.04,57.09,6700.0,36.448,36.4863,36.448,36.48,6700.0
2008-08-12 13:50:00,57.06,57.07,56.96,57.0,5100.0,36.4608,36.4672,36.3969,36.4224,5100.0
2008-08-12 14:00:00,57.02,57.06,56.96,56.96,12600.0,36.4352,36.4608,36.3969,36.3969,12600.0
2008-08-12 14:10:00,56.95,56.98,56.94,56.96,9400.0,36.3905,36.4097,36.3841,36.3969,9400.0
2008-08-12 14:20:00,56.92,57.11,56.92,57.07,3800.0,36.3713,36.4927,36.3713,36.4672,3800.0
2008-08-12 14:30:00,57.05,57.09,57.03,57.04,4300.0,36.4544,36.48,36.4416,36.448,4300.0
2008-08-12 14:40:00,56.96,56.99,56.95,56.98,7600.0,36.3969,36.4161,36.3905,36.4097,7600.0
2008-08-12 14:50:00,56.98,56.99,56.88,56.88,4900.0,36.4097,36.4161,36.3458,36.3458,4900.0
2008-08-12 15:00:00,56.84,56.84,56.73,56.77,14100.0,36.3202,36.3202,36.2499,36.2755,14100.0
2008-08-12 15:10:00,56.72,56.74,56.58,56.67,6400.0,36.2435,36.2563,36.1541,36.2116,6400.0
2008-08-12 15:20:00,56.69,56.71,56.58,56.64,5900.0,36.2244,36.2371,36.1541,36.1924,5900.0
2008-08-12 15:30:00,56.67,56.68,56.49,56.49,9700.0,36.2116,36.218,36.0966,36.0966,9700.0
2008-08-12 15:40:00,56.44,56.63,56.44,56.63,10400.0,36.0646,36.186,36.0646,36.186,10400.0
2008-08-12 15:50:00,56.6,56.7,56.59,56.7,8500.0,36.1668,36.2307,36.1605,36.2307,8500.0
2008-08-13 09:30:00,56.53,56.53,56.34,56.42,10800.0,36.1221,36.1221,36.0007,36.0518,10800.0
2008-08-13 09:40:00,56.28,56.28,56.13,56.17,10100.0,35.9624,35.9624,35.8665,35.8921,10100.0
2008-08-13 09:50:00,56.17,56.25,56.16,56.25,1100.0,35.8921,35.9432,35.8857,35.9432,1100.0
2008-08-13 10:00:00,56.21,56.32,56.17,56.2,12400.0,35.9176,35.9879,35.8921,35.9113,12400.0
2008-08-13 10:10:00,56.2,56.2,56.09,56.13,3300.0,35.9113,35.9113,35.841,35.8665,3300.0
2008-08-13 10:20:00,56.14,56.23,56.12,56.12,6600.0,35.8729,35.9304,35.8601,35.8601,6600.0
2008-08-13 10:30:00,56.11,56.14,56.01,56.01,9700.0,35.8537,35.8729,35.7898,35.7898,9700.0
2008-08-13 10:40:00,56.09,56.13,56.02,56.1,6700.0,35.841,35.8665,35.7962,35.8474,6700.0
2008-08-13 10:50:00,56.09,56.16,56.06,56.12,4800.0,35.841,35.8857,35.8218,35.8601,4800.0
2008-08-13 11:00:00,56.15,56.15,55.96,55.97,4300.0,35.8793,35.8793,35.7579,35.7643,4300.0
2008-08-13 11:10:00,55.93,56.01,55.9,56.01,5200.0,35.7387,35.7898,35.7196,35.7898,5200.0
2008-08-13 11:20:00,56.01,56.04,55.96,55.98,8500.0,35.7898,35.809,35.7579,35.7707,8500.0
2008-08-13 11:30:00,55.97,55.98,55.92,55.97,4400.0,35.7643,35.7707,35.7323,35.7643,4400.0
2008-08-13 11:40:00,55.95,55.95,55.85,55.85,5800.0,35.7515,35.7515,35.6876,35.6876,5800.0
2008-08-13 11:50:00,55.87,55.92,55.83,55.92,4100.0,35.7004,35.7323,35.6748,35.7323,4100.0
2008-08-13 12:00:00,55.9,55.98,55.84,55.84,7200.0,35.7196,35.7707,35.6812,35.6812,7200.0
2008-08-13 12:10:00,55.84,55.88,55.81,55.87,3700.0,35.6812,35.7068,35.662,35.7004,3700.0
2008-08-13 12:20:00,55.88,55.93,55.87,55.92,3100.0,35.7068,35.7387,35.7004,35.7323,3100.0
2008-08-13 12:30:00,55.94,55.99,55.93,55.97,5100.0,35.7451,35.7771,35.7387,35.7643,5100.0
2008-08-13 12:40:00,55.99,56.03,55.94,55.98,4800.0,35.7771,35.8026,35.7451,35.7707,4800.0
2008-08-13 12:50:00,55.97,56.09,55.97,56.08,2500.0,35.7643,35.841,35.7643,35.8346,2500.0
2008-08-13 13:00:00,56.08,56.1,56.02,56.05,2100.0,35.8346,35.8474,35.7962,35.8154,2100.0
2008-08-13 13:10:00,55.97,55.99,55.97,55.99,500.0,35.7643,35.7771,35.7643,35.7771,500.0
2008-08-13 13:20:00,56.0,56.12,56.0,56.12,500.0,35.7835,35.8601,35.7835,35.8601,500.0
2008-08-13 13:30:00,56.15,56.36,56.15,56.33,14600.0,35.8793,36.0135,35.8793,35.9943,14600.0
2008-08-13 13:40:00,56.36,56.43,56.22,56.22,5200.0,36.0135,36.0582,35.924,35.924,5200.0
2008-08-13 13:50:00,56.27,56.43,56.26,56.43,2100.0,35.956,36.0582,35.9496,36.0582,2100.0
2008-08-13 14:00:00,56.39,56.47,56.39,56.39,6600.0,36.0327,36.0838,36.0327,36.0327,6600.0
2008-08-13 14:10:00,56.4,56.41,56.29,56.29,4900.0,36.039,36.0454,35.9688,35.9688,4900.0
2008-08-13 14:20:00,56.33,56.33,56.27,56.27,4100.0,35.9943,35.9943,35.956,35.956,4100.0
2008-08-13 14:30:00,56.24,56.33,56.2,56.31,7800.0,35.9368,35.9943,35.9113,35.9815,7800.0
2008-08-13 14:40:00,56.33,56.57,56.33,56.52,12300.0,35.9943,36.1477,35.9943,36.1157,12300.0
2008-08-13 14:50:00,56.45,56.65,56.45,56.65,2200.0,36.071,36.1988,36.071,36.1988,2200.0
2008-08-13 15:00:00,56.62,56.69,56.5,56.53,10900.0,36.1796,36.2244,36.1029,36.1221,10900.0
2008-08-13 15:10:00,56.5,56.65,56.5,56.57,7100.0,36.1029,36.1988,36.1029,36.1477,7100.0
2008-08-13 15:20:00,56.59,56.59,56.39,56.46,17200.0,36.1605,36.1605,36.0327,36.0774,17200.0
2008-08-13 15:30:00,56.45,56.45,56.29,56.32,12100.0,36.071,36.071,35.9688,35.9879,12100.0
2008-08-13 15:40:00,56.31,56.34,56.11,56.15,7700.0,35.9815,36.0007,35.8537,35.8793,7700.0
2008-08-13 15:50:00,56.13,56.37,56.13,56.37,14700.0,35.8665,36.0199,35.8665,36.0199,14700.0
2008-08-14 09:30:00,56.1,56.12,55.95,56.02,18800.0,35.8474,35.8601,35.7515,35.7962,18800.0
2008-08-14 09:40:00,56.02,56.1,55.93,55.93,11600.0,35.7962,35.8474,35.7387,35.7387,11600.0
2008-08-14 09:50:00,55.9,56.17,55.89,56.16,12800.0,35.7196,35.8921,35.7132,35.8857,12800.0
2008-08-14 10:00:00,56.17,56.29,56.14,56.18,4300.0,35.8921,35.9688,35.8729,35.8985,4300.0
2008-08-14 10:10:00,56.18,56.28,56.17,56.28,6300.0,35.8985,35.9624,35.8921,35.9624,6300.0
2008-08-14 10:20:00,56.25,56.39,56.25,56.39,11100.0,35.9432,36.0327,35.9432,36.0327,11100.0
2008-08-14 10:30:00,56.42,56.54,56.39,56.5,8600.0,36.0518,36.1285,36.0327,36.1029,8600.0
2008-08-14 10:40:00,56.52,56.67,56.52,56.6,10800.0,36.1157,36.2116,36.1157,36.1668,10800.0
2008-08-14 10:50:00,56.62,56.69,56.53,56.57,5600.0,36.1796,36.2244,36.1221,36.1477,5600.0
2008-08-14 11:00:00,56.62,56.66,56.58,56.66,5300.0,36.1796,36.2052,36.1541,36.2052,5300.0
2008-08-14 11:10:00,56.73,56.8,56.68,56.8,3300.0,36.2499,36.2946,36.218,36.2946,3300.0
2008-08-14 11:20:00,56.8,56.8,56.68,56.68,6200.0,36.2946,36.2946,36.218,36.218,6200.0
2008-08-14 11:30:00,56.68,56.73,56.67,56.72,10400.0,36.218,36.2499,36.2116,36.2435,10400.0
2008-08-14 11:40:00,56.68,56.68,56.62,56.62,2800.0,36.218,36.218,36.1796,36.1796,2800.0
2008-08-14 11:50:00,56.59,56.72,56.59,56.7,3100.0,36.1605,36.2435,36.1605,36.2307,3100.0
2008-08-14 12:00:00,56.73,56.73,56.66,56.73,2000.0,36.2499,36.2499,36.2052,36.2499,2000.0
2008-08-14 12:10:00,56.72,56.77,56.7,56.76,7800.0,36.2435,36.2755,36.2307,36.2691,7800.0
2008-08-14 12:20:00,56.77,56.78,56.68,56.68,4500.0,36.2755,36.2819,36.218,36.218,4500.0
2008-08-14 12:30:00,56.68,56.77,56.68,56.74,3400.0,36.218,36.2755,36.218,36.2563,3400.0
2008-08-14 12:40:00,56.76,57.0,56.76,56.95,4700.0,36.2691,36.4224,36.2691,36.3905,4700.0
2008-08-14 12:50:00,56.95,56.95,56.9,56.9,3400.0,36.3905,36.3905,36.3585,36.3585,3400.0
2008-08-14 13:00:00,56.9,56.95,56.83,56.86,7200.0,36.3585,36.3905,36.3138,36.333,7200.0
2008-08-14 13:10:00,56.86,56.93,56.86,56.89,2300.0,36.333,36.3777,36.333,36.3522,2300.0
2008-08-14 13:20:00,56.84,56.87,56.78,56.83,11800.0,36.3202,36.3394,36.2819,36.3138,11800.0
2008-08-14 13:30:00,56.73,56.78,56.72,56.74,6100.0,36.2499,36.2819,36.2435,36.2563,6100.0
2008-08-14 13:40:00,56.74,56.78,56.67,56.72,18300.0,36.2563,36.2819,36.2116,36.2435,18300.0
2008-08-14 13:50:00,56.72,56.76,56.69,56.76,5100.0,36.2435,36.2691,36.2244,36.2691,5100.0
2008-08-14 14:00:00,56.76,56.83,56.74,56.76,11100.0,36.2691,36.3138,36.2563,36.2691,11100.0
2008-08-14 14:10:00,56.8,56.88,56.74,56.87,6600.0,36.2946,36.3458,36.2563,36.3394,6600.0
2008-08-14 14:20:00,56.82,56.82,56.73,56.77,8500.0,36.3074,36.3074,36.2499,36.2755,8500.0
2008-08-14 14:30:00,56.74,56.77,56.69,56.7,5300.0,36.2563,36.2755,36.2244,36.2307,5300.0
2008-08-14 14:40:00,56.71,56.76,56.55,56.59,4700.0,36.2371,36.2691,36.1349,36.1605,4700.0
2008-08-14 14:50:00,56.62,56.64,56.58,56.61,7100.0,36.1796,36.1924,36.1541,36.1732,7100.0
2008-08-14 15:00:00,56.51,56.57,56.5,56.55,10300.0,36.1093,36.1477,36.1029,36.1349,10300.0
2008-08-14 15:10:00,56.54,56.63,56.52,56.63,6200.0,36.1285,36.186,36.1157,36.186,6200.0
2008-08-14 15:20:00,56.61,56.61,56.47,56.49,6000.0,36.1732,36.1732,36.0838,36.0966,6000.0
2008-08-14 15:30:00,56.5,56.67,56.48,56.66,13400.0,36.1029,36.2116,36.0902,36.2052,13400.0
2008-08-14 15:40:00,56.68,56.68,56.6,56.66,3200.0,36.218,36.218,36.1668,36.2052,3200.0
2008-08-14 15:50:00,56.63,56.73,56.57,56.7,8000.0,36.186,36.2499,36.1477,36.2307,8000.0
2008-08-15 09:30:00,56.93,57.03,56.81,56.96,10700.0,36.3777,36.4416,36.301,36.3969,10700.0
2008-08-15 09:40:00,57.0,57.17,57.0,57.11,29300.0,36.4224,36.5311,36.4224,36.4927,29300.0
2008-08-15 09:50:00,57.1,57.13,56.91,57.05,8200.0,36.4863,36.5055,36.3649,36.4544,8200.0
2008-08-15 10:00:00,56.95,56.95,56.64,56.72,11200.0,36.3905,36.3905,36.1924,36.2435,11200.0
2008-08-15 10:10:00,56.74,56.81,56.72,56.73,4900.0,36.2563,36.301,36.2435,36.2499,4900.0
2008-08-15 10:20:00,56.74,56.84,56.68,56.8,5800.0,36.2563,36.3202,36.218,36.2946,5800.0
2008-08-15 10:30:00,56.8,56.92,56.8,56.9,5800.0,36.2946,36.3713,36.2946,36.3585,5800.0
2008-08-15 10:40:00,56.9,56.96,56.89,56.93,4200.0,36.3585,36.3969,36.3522,36.3777,4200.0
2008-08-15 10:50:00,56.96,57.03,56.95,57.03,5800.0,36.3969,36.4416,36.3905,36.4416,5800.0
2008-08-15 11:00:00,57.0,57.0,56.93,56.95,3400.0,36.4224,36.4224,36.3777,36.3905,3400.0
2008-08-15 11:10:00,56.9,57.06,56.9,57.01,16800.0,36.3585,36.4608,36.3585,36.4288,16800.0
2008-08-15 11:20:00,57.01,57.02,56.94,56.98,5200.0,36.4288,36.4352,36.3841,36.4097,5200.0
2008-08-15 11:30:00,57.0,57.03,56.92,56.92,5100.0,36.4224,36.4416,36.3713,36.3713,5100.0
2008-08-15 11:40:00,56.88,56.97,56.77,56.83,14500.0,36.3458,36.4033,36.2755,36.3138,14500.0
2008-08-15 11:50:00,56.83,56.86,56.82,56.84,5300.0,36.3138,36.333,36.3074,36.3202,5300.0
2008-08-15 12:00:00,56.82,56.87,56.78,56.78,6300.0,36.3074,36.3394,36.2819,36.2819,6300.0
2008-08-15 12:10:00,56.75,56.77,56.69,56.77,4800.0,36.2627,36.2755,36.2244,36.2755,4800.0
2008-08-15 12:20:00,56.78,56.81,56.73,56.77,5900.0,36.2819,36.301,36.2499,36.2755,5900.0
2008-08-15 12:30:00,56.75,56.84,56.75,56.81,4200.0,36.2627,36.3202,36.2627,36.301,4200.0
2008-08-15 12:40:00,56.91,56.91,56.83,56.91,8100.0,36.3649,36.3649,36.3138,36.3649,8100.0
2008-08-15 12:50:00,56.91,56.93,56.9,56.9,3800.0,36.3649,36.3777,36.3585,36.3585,3800.0
2008-08-15 13:00:00,56.91,56.93,56.89,56.92,5300.0,36.3649,36.3777,36.3522,36.3713,5300.0
2008-08-15 13:10:00,56.92,56.92,56.86,56.88,5100.0,36.3713,36.3713,36.333,36.3458,5100.0
2008-08-15 13:20:00,56.89,56.89,56.85,56.87,3700.0,36.3522,36.3522,36.3266,36.3394,3700.0
2008-08-15 13:30:00,56.85,56.92,56.85,56.88,3800.0,36.3266,36.3713,36.3266,36.3458,3800.0
2008-08-15 13:40:00,56.88,56.88,56.84,56.86,12700.0,36.3458,36.3458,36.3202,36.333,12700.0
2008-08-15 13:50:00,56.86,56.86,56.83,56.86,9300.0,36.333,36.333,36.3138,36.333,9300.0
2008-08-15 14:00:00,56.88,56.88,56.81,56.83,5300.0,36.3458,36.3458,36.301,36.3138,5300.0
2008-08-15 14:10:00,56.79,56.8,56.75,56.77,6300.0,36.2883,36.2946,36.2627,36.2755,6300.0
2008-08-15 14:20:00,56.78,56.81,56.76,56.78,5000.0,36.2819,36.301,36.2691,36.2819,5000.0
2008-08-15 14:30:00,56.76,56.81,56.76,56.8,5900.0,36.2691,36.301,36.2691,36.2946,5900.0
2008-08-15 14:40:00,56.79,56.8,56.77,56.78,3100.0,36.2883,36.2946,36.2755,36.2819,3100.0
2008-08-15 14:50:00,56.78,56.87,56.77,56.85,10000.0,36.2819,36.3394,36.2755,36.3266,10000.0
2008-08-15 15:00:00,56.84,56.91,56.84,56.86,22700.0,36.3202,36.3649,36.3202,36.333,22700.0
2008-08-15 15:10:00,56.85,56.87,56.83,56.87,1500.0,36.3266,36.3394,36.3138,36.3394,1500.0
2008-08-15 15:20:00,56.85,56.95,56.85,56.92,4700.0,36.3266,36.3905,36.3266,36.3713,4700.0
2008-08-15 15:30:00,56.92,56.97,56.89,56.96,25700.0,36.3713,36.4033,36.3522,36.3969,25700.0
2008-08-15 15:40:00,56.97,56.99,56.87,56.87,4700.0,36.4033,36.4161,36.3394,36.3394,4700.0
2008-08-15 15:50:00,56.92,56.98,56.92,56.98,2000.0,36.3713,36.4097,36.3713,36.4097,2000.0
2008-08-18 09:30:00,57.23,57.23,56.86,56.86,45400.0,36.5694,36.5694,36.333,36.333,45400.0
2008-08-18 09:40:00,56.83,56.88,56.73,56.73,5600.0,36.3138,36.3458,36.2499,36.2499,5600.0
2008-08-18 09:50:00,56.69,56.74,56.65,56.7,4300.0,36.2244,36.2563,36.1988,36.2307,4300.0
2008-08-18 10:00:00,56.7,56.73,56.64,56.66,14700.0,36.2307,36.2499,36.1924,36.2052,14700.0
2008-08-18 10:10:00,56.63,56.68,56.57,56.6,6100.0,36.186,36.218,36.1477,36.1668,6100.0
2008-08-18 10:20:00,56.58,56.7,56.57,56.7,8900.0,36.1541,36.2307,36.1477,36.2307,8900.0
2008-08-18 10:30:00,56.69,56.75,56.66,56.73,14600.0,36.2244,36.2627,36.2052,36.2499,14600.0
2008-08-18 10:40:00,56.72,56.8,56.72,56.76,9800.0,36.2435,36.2946,36.2435,36.2691,9800.0
2008-08-18 10:50:00,56.78,56.85,56.78,56.84,13700.0,36.2819,36.3266,36.2819,36.3202,13700.0
2008-08-18 11:00:00,56.83,56.85,56.78,56.83,6100.0,36.3138,36.3266,36.2819,36.3138,6100.0
2008-08-18 11:10:00,56.86,56.88,56.8,56.82,3900.0,36.333,36.3458,36.2946,36.3074,3900.0
2008-08-18 11:20:00,56.84,56.84,56.75,56.8,7100.0,36.3202,36.3202,36.2627,36.2946,7100.0
2008-08-18 11:30:00,56.79,56.79,56.74,56.78,1900.0,36.2883,36.2883,36.2563,36.2819,1900.0
2008-08-18 11:40:00,56.75,56.76,56.71,56.72,3800.0,36.2627,36.2691,36.2371,36.2435,3800.0
2008-08-18 11:50:00,56.74,56.74,56.53,56.53,4800.0,36.2563,36.2563,36.1221,36.1221,4800.0
2008-08-18 12:00:00,56.51,56.51,56.43,56.43,9800.0,36.1093,36.1093,36.0582,36.0582,9800.0
2008-08-18 12:10:00,56.44,56.46,56.43,56.46,5900.0,36.0646,36.0774,36.0582,36.0774,5900.0
2008-08-18 12:20:00,56.44,56.51,56.41,56.51,9200.0,36.0646,36.1093,36.0454,36.1093,9200.0
2008-08-18 12:30:00,56.53,56.53,56.48,56.48,2400.0,36.1221,36.1221,36.0902,36.0902,2400.0
2008-08-18 12:40:00,56.46,56.46,56.31,56.31,4400.0,36.0774,36.0774,35.9815,35.9815,4400.0
2008-08-18 12:50:00,56.31,56.32,56.22,56.26,13600.0,35.9815,35.9879,35.924,35.9496,13600.0
2008-08-18 13:00:00,56.3,56.3,56.28,56.29,2800.0,35.9751,35.9751,35.9624,35.9688,2800.0
2008-08-18 13:10:00,56.29,56.29,56.2,56.2,1300.0,35.9688,35.9688,35.9113,35.9113,1300.0
2008-08-18 13:20:00,56.23,56.32,56.23,56.31,10700.0,35.9304,35.9879,35.9304,35.9815,10700.0
2008-08-18 13:30:00,56.28,56.3,56.26,56.3,4800.0,35.9624,35.9751,35.9496,35.9751,4800.0
2008-08-18 13:40:00,56.28,56.28,56.24,56.24,13100.0,35.9624,35.9624,35.9368,35.9368,13100.0
2008-08-18 13:50:00,56.17,56.21,56.15,56.15,12400.0,35.8921,35.9176,35.8793,35.8793,12400.0
2008-08-18 14:00:00,56.09,56.09,56.06,56.07,5100.0,35.841,35.841,35.8218,35.8282,5100.0
2008-08-18 14:10:00,56.08,56.1,56.0,56.0,3800.0,35.8346,35.8474,35.7835,35.7835,3800.0
2008-08-18 14:20:00,56.01,56.06,55.99,56.02,20400.0,35.7898,35.8218,35.7771,35.7962,20400.0
2008-08-18 14:30:00,56.02,56.02,55.92,55.98,5000.0,35.7962,35.7962,35.7323,35.7707,5000.0
2008-08-18 14:40:00,55.99,56.05,55.99,56.05,5500.0,35.7771,35.8154,35.7771,35.8154,5500.0
2008-08-18 14:50:00,56.05,56.07,56.05,56.07,5100.0,35.8154,35.8282,35.8154,35.8282,5100.0
2008-08-18 15:00:00,56.06,56.06,55.89,55.89,4200.0,35.8218,35.8218,35.7132,35.7132,4200.0
2008-08-18 15:10:00,55.93,56.0,55.91,55.96,5900.0,35.7387,35.7835,35.7259,35.7579,5900.0
2008-08-18 15:20:00,55.96,56.09,55.92,56.07,6200.0,35.7579,35.841,35.7323,35.8282,6200.0
2008-08-18 15:30:00,56.01,56.13,55.99,56.08,11100.0,35.7898,35.8665,35.7771,35.8346,11100.0
2008-08-18 15:40:00,56.0,56.0,55.85,55.88,9900.0,35.7835,35.7835,35.6876,35.7068,9900.0
2008-08-18 15:50:00,55.91,56.04,55.88,56.01,18200.0,35.7259,35.809,35.7068,35.7898,18200.0
2008-08-19 09:30:00,55.78,55.78,55.75,55.75,8300.0,35.6429,35.6429,35.6237,35.6237,8300.0
2008-08-19 09:40:00,55.71,55.71,55.45,55.45,3100.0,35.5981,35.5981,35.432,35.432,3100.0
2008-08-19 09:50:00,55.41,55.54,55.41,55.53,12700.0,35.4064,35.4895,35.4064,35.4831,12700.0
2008-08-19 10:00:00,55.49,55.54,55.42,55.42,8500.0,35.4576,35.4895,35.4128,35.4128,8500.0
2008-08-19 10:10:00,55.41,55.43,55.31,55.36,10600.0,35.4064,35.4192,35.3425,35.3745,10600.0
2008-08-19 10:20:00,55.36,55.37,55.29,55.29,4900.0,35.3745,35.3809,35.3298,35.3298,4900.0
2008-08-19 10:30:00,55.35,55.4,55.35,55.38,8600.0,35.3681,35.4001,35.3681,35.3873,8600.0
2008-08-19 10:40:00,55.45,55.49,55.38,55.41,4500.0,35.432,35.4576,35.3873,35.4064,4500.0
2008-08-19 10:50:00,55.37,55.37,55.31,55.36,4500.0,35.3809,35.3809,35.3425,35.3745,4500.0
2008-08-19 11:00:00,55.38,55.38,55.25,55.29,6500.0,35.3873,35.3873,35.3042,35.3298,6500.0
2008-08-19 11:10:00,55.3,55.33,55.21,55.23,8900.0,35.3362,35.3553,35.2786,35.2914,8900.0
2008-08-19 11:20:00,55.21,55.31,55.21,55.31,3100.0,35.2786,35.3425,35.2786,35.3425,3100.0
2008-08-19 11:30:00,55.28,55.3,55.21,55.22,2800.0,35.3234,35.3362,35.2786,35.285,2800.0
2008-08-19 11:40:00,55.23,55.3,55.22,55.24,7100.0,35.2914,35.3362,35.285,35.2978,7100.0
2008-08-19 11:50:00,55.26,55.26,55.18,55.2,5200.0,35.3106,35.3106,35.2595,35.2723,5200.0
2008-08-19 12:00:00,55.21,55.23,55.18,55.23,700.0,35.2786,35.2914,35.2595,35.2914,700.0
2008-08-19 12:10:00,55.19,55.29,55.17,55.29,5900.0,35.2659,35.3298,35.2531,35.3298,5900.0
2008-08-19 12:20:00,55.28,55.33,55.27,55.32,4000.0,35.3234,35.3553,35.317,35.3489,4000.0
2008-08-19 12:30:00,55.29,55.38,55.28,55.36,5400.0,35.3298,35.3873,35.3234,35.3745,5400.0
2008-08-19 12:40:00,55.36,55.37,55.31,55.36,4000.0,35.3745,35.3809,35.3425,35.3745,4000.0
2008-08-19 12:50:00,55.36,55.42,55.35,55.35,7700.0,35.3745,35.4128,35.3681,35.3681,7700.0
2008-08-19 13:00:00,55.36,55.4,55.36,55.38,1600.0,35.3745,35.4001,35.3745,35.3873,1600.0
2008-08-19 13:10:00,55.39,55.44,55.38,55.38,2700.0,35.3937,35.4256,35.3873,35.3873,2700.0
2008-08-19 13:20:00,55.39,55.44,55.39,55.41,10100.0,35.3937,35.4256,35.3937,35.4064,10100.0
2008-08-19 13:30:00,55.38,55.48,55.38,55.45,6100.0,35.3873,35.4512,35.3873,35.432,6100.0
2008-08-19 13:40:00,55.46,55.52,55.4,55.47,5800.0,35.4384,35.4767,35.4001,35.4448,5800.0
2008-08-19 13:50:00,55.44,55.46,55.33,55.33,3700.0,35.4256,35.4384,35.3553,35.3553,3700.0
2008-08-19 14:00:00,55.33,55.39,55.29,55.39,11700.0,35.3553,35.3937,35.3298,35.3937,11700.0
2008-08-19 14:10:00,55.38,55.38,55.31,55.31,3500.0,35.3873,35.3873,35.3425,35.3425,3500.0
2008-08-19 14:20:00,55.33,55.34,55.26,55.26,6500.0,35.3553,35.3617,35.3106,35.3106,6500.0
2008-08-19 14:30:00,55.28,55.29,55.24,55.25,2400.0,35.3234,35.3298,35.2978,35.3042,2400.0
2008-08-19 14:40:00,55.21,55.3,55.21,55.3,5300.0,35.2786,35.3362,35.2786,35.3362,5300.0
2008-08-19 14:50:00,55.32,55.38,55.31,55.35,2900.0,35.3489,35.3873,35.3425,35.3681,2900.0
2008-08-19 15:00:00,55.38,55.38,55.23,55.25,4600.0,35.3873,35.3873,35.2914,35.3042,4600.0
2008-08-19 15:10:00,55.24,55.3,55.23,55.27,5000.0,35.2978,35.3362,35.2914,35.317,5000.0
2008-08-19 15:20:00,55.27,55.45,55.23,55.39,6800.0,35.317,35.432,35.2914,35.3937,6800.0
2008-08-19 15:30:00,55.35,55.35,55.27,55.28,4700.0,35.3681,35.3681,35.317,35.3234,4700.0
2008-08-19 15:40:00,55.31,55.38,55.23,55.36,4800.0,35.3425,35.3873,35.2914,35.3745,4800.0
2008-08-19 15:50:00,55.33,55.41,55.33,55.35,2700.0,35.3553,35.4064,35.3553,35.3681,2700.0
2008-08-20 09:30:00,55.42,55.57,55.27,55.36,15300.0,35.4128,35.5087,35.317,35.3745,15300.0
2008-08-20 09:40:00,55.29,55.32,55.0,55.0,5300.0,35.3298,35.3489,35.1445,35.1445,5300.0
2008-08-20 09:50:00,55.02,55.14,55.02,55.14,4500.0,35.1572,35.2339,35.1572,35.2339,4500.0
2008-08-20 10:00:00,55.08,55.08,54.95,55.06,4700.0,35.1956,35.1956,35.1125,35.1828,4700.0
2008-08-20 10:10:00,55.12,55.35,55.12,55.29,13000.0,35.2211,35.3681,35.2211,35.3298,13000.0
2008-08-20 10:20:00,55.32,55.42,55.28,55.28,14400.0,35.3489,35.4128,35.3234,35.3234,14400.0
2008-08-20 10:30:00,55.31,55.41,55.26,55.33,15300.0,35.3425,35.4064,35.3106,35.3553,15300.0
2008-08-20 10:40:00,55.32,55.54,55.28,55.5,11300.0,35.3489,35.4895,35.3234,35.464,11300.0
2008-08-20 10:50:00,55.53,55.69,55.52,55.69,4600.0,35.4831,35.5854,35.4767,35.5854,4600.0
2008-08-20 11:00:00,55.75,55.75,55.6,55.64,7500.0,35.6237,35.6237,35.5279,35.5534,7500.0
2008-08-20 11:10:00,55.65,55.74,55.61,55.63,14200.0,35.5598,35.6173,35.5342,35.547,14200.0
2008-08-20 11:20:00,55.61,55.66,55.61,55.63,2500.0,35.5342,35.5662,35.5342,35.547,2500.0
2008-08-20 11:30:00,55.65,55.65,55.46,55.46,700.0,35.5598,35.5598,35.4384,35.4384,700.0
2008-08-20 11:40:00,55.43,55.51,55.43,55.48,1600.0,35.4192,35.4703,35.4192,35.4512,1600.0
2008-08-20 11:50:00,55.49,55.56,55.49,55.51,3100.0,35.4576,35.5023,35.4576,35.4703,3100.0
2008-08-20 12:00:00,55.52,55.55,55.35,55.41,4300.0,35.4767,35.4959,35.3681,35.4064,4300.0
2008-08-20 12:10:00,55.38,55.38,55.32,55.34,5100.0,35.3873,35.3873,35.3489,35.3617,5100.0
2008-08-20 12:20:00,55.3,55.4,55.3,55.37,3500.0,35.3362,35.4001,35.3362,35.3809,3500.0
2008-08-20 12:30:00,55.38,55.42,55.35,55.38,4000.0,35.3873,35.4128,35.3681,35.3873,4000.0
2008-08-20 12:40:00,55.33,55.39,55.3,55.3,6800.0,35.3553,35.3937,35.3362,35.3362,6800.0
2008-08-20 12:50:00,55.27,55.3,55.25,55.3,2200.0,35.317,35.3362,35.3042,35.3362,2200.0
2008-08-20 13:00:00,55.31,55.4,55.29,55.39,3300.0,35.3425,35.4001,35.3298,35.3937,3300.0
2008-08-20 13:10:00,55.38,55.43,55.36,55.38,9800.0,35.3873,35.4192,35.3745,35.3873,9800.0
2008-08-20 13:20:00,55.41,55.43,55.34,55.41,5500.0,35.4064,35.4192,35.3617,35.4064,5500.0
2008-08-20 13:30:00,55.41,55.45,55.38,55.38,2900.0,35.4064,35.432,35.3873,35.3873,2900.0
2008-08-20 13:40:00,55.39,55.44,55.38,55.43,2900.0,35.3937,35.4256,35.3873,35.4192,2900.0
2008-08-20 13:50:00,55.44,55.47,55.38,55.39,16900.0,35.4256,35.4448,35.3873,35.3937,16900.0
2008-08-20 14:00:00,55.37,55.37,55.27,55.27,11400.0,35.3809,35.3809,35.317,35.317,11400.0
2008-08-20 14:10:00,55.24,55.26,55.15,55.17,4400.0,35.2978,35.3106,35.2403,35.2531,4400.0
2008-08-20 14:20:00,55.16,55.25,55.13,55.2,6900.0,35.2467,35.3042,35.2275,35.2723,6900.0
2008-08-20 14:30:00,55.15,55.21,55.13,55.2,17200.0,35.2403,35.2786,35.2275,35.2723,17200.0
2008-08-20 14:40:00,55.26,55.31,55.22,55.26,4100.0,35.3106,35.3425,35.285,35.3106,4100.0
2008-08-20 14:50:00,55.26,55.42,55.26,55.42,7600.0,35.3106,35.4128,35.3106,35.4128,7600.0
2008-08-20 15:00:00,55.38,55.51,55.38,55.48,16100.0,35.3873,35.4703,35.3873,35.4512,16100.0
2008-08-20 15:10:00,55.46,55.49,55.4,55.4,3800.0,35.4384,35.4576,35.4001,35.4001,3800.0
2008-08-20 15:20:00,55.35,55.45,55.33,55.42,29600.0,35.3681,35.432,35.3553,35.4128,29600.0
2008-08-20 15:30:00,55.39,55.49,55.3,55.49,6100.0,35.3937,35.4576,35.3362,35.4576,6100.0
2008-08-20 15:40:00,55.5,55.69,55.5,55.66,14100.0,35.464,35.5854,35.464,35.5662,14100.0
2008-08-20 15:50:00,55.67,55.79,55.61,55.79,9500.0,35.5726,35.6493,35.5342,35.6493,9500.0
2008-08-21 09:30:00,55.5,55.5,55.26,55.37,16800.0,35.464,35.464,35.3106,35.3809,16800.0
2008-08-21 09:40:00,55.41,55.47,55.29,55.31,9700.0,35.4064,35.4448,35.3298,35.3425,9700.0
2008-08-21 09:50:00,55.31,55.53,55.31,55.52,6400.0,35.3425,35.4831,35.3425,35.4767,6400.0
2008-08-21 10:00:00,55.5,55.62,55.44,55.46,20500.0,35.464,35.5406,35.4256,35.4384,20500.0
2008-08-21 10:10:00,55.49,55.6,55.42,55.6,6100.0,35.4576,35.5279,35.4128,35.5279,6100.0
2008-08-21 10:20:00,55.6,55.69,55.58,55.61,6700.0,35.5279,35.5854,35.5151,35.5342,6700.0
2008-08-21 10:30:00,55.6,55.6,55.49,55.58,12500.0,35.5279,35.5279,35.4576,35.5151,12500.0
2008-08-21 10:40:00,55.59,55.59,55.42,55.42,17200.0,35.5215,35.5215,35.4128,35.4128,17200.0
2008-08-21 10:50:00,55.46,55.51,55.39,55.51,12300.0,35.4384,35.4703,35.3937,35.4703,12300.0
2008-08-21 11:00:00,55.5,55.51,55.39,55.4,5400.0,35.464,35.4703,35.3937,35.4001,5400.0
2008-08-21 11:10:00,55.45,55.45,55.37,55.41,13200.0,35.432,35.432,35.3809,35.4064,13200.0
2008-08-21 11:20:00,55.44,55.54,55.44,55.52,5700.0,35.4256,35.4895,35.4256,35.4767,5700.0
2008-08-21 11:30:00,55.53,55.53,55.45,55.46,2000.0,35.4831,35.4831,35.432,35.4384,2000.0
2008-08-21 11:40:00,55.49,55.68,55.49,55.62,12300.0,35.4576,35.579,35.4576,35.5406,12300.0
2008-08-21 11:50:00,55.63,55.63,55.59,55.6,2500.0,35.547,35.547,35.5215,35.5279,2500.0
2008-08-21 12:00:00,55.63,55.69,55.62,55.62,12400.0,35.547,35.5854,35.5406,35.5406,12400.0
2008-08-21 12:10:00,55.66,55.66,55.63,55.66,1900.0,35.5662,35.5662,35.547,35.5662,1900.0
2008-08-21 12:20:00,55.64,55.66,55.56,55.56,3100.0,35.5534,35.5662,35.5023,35.5023,3100.0
2008-08-21 12:30:00,55.59,55.6,55.58,55.59,1700.0,35.5215,35.5279,35.5151,35.5215,1700.0
2008-08-21 12:40:00,55.59,55.59,55.54,55.58,2600.0,35.5215,35.5215,35.4895,35.5151,2600.0
2008-08-21 12:50:00,55.59,55.63,55.59,55.62,2500.0,35.5215,35.547,35.5215,35.5406,2500.0
2008-08-21 13:00:00,55.65,55.74,55.62,55.74,3500.0,35.5598,35.6173,35.5406,35.6173,3500.0
2008-08-21 13:10:00,55.76,55.8,55.7,55.8,2400.0,35.6301,35.6557,35.5918,35.6557,2400.0
2008-08-21 13:20:00,55.8,55.8,55.71,55.74,5200.0,35.6557,35.6557,35.5981,35.6173,5200.0
2008-08-21 13:30:00,55.73,55.82,55.7,55.81,2900.0,35.6109,35.6684,35.5918,35.662,2900.0
2008-08-21 13:40:00,55.79,55.8,55.71,55.75,10400.0,35.6493,35.6557,35.5981,35.6237,10400.0
2008-08-21 13:50:00,55.76,55.76,55.68,55.7,2900.0,35.6301,35.6301,35.579,35.5918,2900.0
2008-08-21 14:00:00,55.68,55.74,55.68,55.7,10600.0,35.579,35.6173,35.579,35.5918,10600.0
2008-08-21 14:10:00,55.74,55.83,55.73,55.77,10300.0,35.6173,35.6748,35.6109,35.6365,10300.0
2008-08-21 14:20:00,55.77,55.82,55.74,55.78,10200.0,35.6365,35.6684,35.6173,35.6429,10200.0
2008-08-21 14:30:00,55.81,55.91,55.81,55.89,1600.0,35.662,35.7259,35.662,35.7132,1600.0
2008-08-21 14:40:00,55.94,56.02,55.9,55.96,8800.0,35.7451,35.7962,35.7196,35.7579,8800.0
2008-08-21 14:50:00,55.99,56.01,55.96,55.96,3400.0,35.7771,35.7898,35.7579,35.7579,3400.0
2008-08-21 15:00:00,56.01,56.01,55.94,55.94,1700.0,35.7898,35.7898,35.7451,35.7451,1700.0
2008-08-21 15:10:00,55.95,56.07,55.95,55.99,5400.0,35.7515,35.8282,35.7515,35.7771,5400.0
2008-08-21 15:20:00,55.96,56.02,55.92,55.95,16500.0,35.7579,35.7962,35.7323,35.7515,16500.0
2008-08-21 15:30:00,55.89,55.98,55.89,55.94,9600.0,35.7132,35.7707,35.7132,35.7451,9600.0
2008-08-21 15:40:00,55.92,56.04,55.92,55.97,11000.0,35.7323,35.809,35.7323,35.7643,11000.0
2008-08-21 15:50:00,55.99,55.99,55.88,55.89,5700.0,35.7771,35.7771,35.7068,35.7132,5700.0
2008-08-22 09:30:00,56.32,56.37,56.21,56.29,12800.0,35.9879,36.0199,35.9176,35.9688,12800.0
2008-08-22 09:40:00,56.28,56.47,56.26,56.47,9000.0,35.9624,36.0838,35.9496,36.0838,9000.0
2008-08-22 09:50:00,56.47,56.51,56.41,56.43,11800.0,36.0838,36.1093,36.0454,36.0582,11800.0
2008-08-22 10:00:00,56.48,56.54,56.41,56.51,11200.0,36.0902,36.1285,36.0454,36.1093,11200.0
2008-08-22 10:10:00,56.49,56.6,56.49,56.6,14600.0,36.0966,36.1668,36.0966,36.1668,14600.0
2008-08-22 10:20:00,56.59,56.61,56.56,56.59,16400.0,36.1605,36.1732,36.1413,36.1605,16400.0
2008-08-22 10:30:00,56.58,56.62,56.54,56.61,6500.0,36.1541,36.1796,36.1285,36.1732,6500.0
2008-08-22 10:40:00,56.56,56.56,56.54,56.55,1400.0,36.1413,36.1413,36.1285,36.1349,1400.0
2008-08-22 10:50:00,56.56,56.56,56.49,56.49,1200.0,36.1413,36.1413,36.0966,36.0966,1200.0
2008-08-22 11:00:00,56.43,56.47,56.42,56.42,2300.0,36.0582,36.0838,36.0518,36.0518,2300.0
2008-08-22 11:10:00,56.38,56.45,56.37,56.43,4400.0,36.0263,36.071,36.0199,36.0582,4400.0
2008-08-22 11:20:00,56.45,56.45,56.36,56.37,6500.0,36.071,36.071,36.0135,36.0199,6500.0
2008-08-22 11:30:00,56.35,56.37,56.3,56.31,2400.0,36.0071,36.0199,35.9751,35.9815,2400.0
2008-08-22 11:40:00,56.28,56.3,56.25,56.3,6500.0,35.9624,35.9751,35.9432,35.9751,6500.0
2008-08-22 11:50:00,56.29,56.29,56.22,56.27,4200.0,35.9688,35.9688,35.924,35.956,4200.0
2008-08-22 12:00:00,56.29,56.3,56.16,56.16,3900.0,35.9688,35.9751,35.8857,35.8857,3900.0
2008-08-22 12:10:00,56.15,56.21,56.15,56.16,4000.0,35.8793,35.9176,35.8793,35.8857,4000.0
2008-08-22 12:20:00,56.17,56.18,56.12,56.16,5800.0,35.8921,35.8985,35.8601,35.8857,5800.0
2008-08-22 12:30:00,56.14,56.24,56.14,56.24,800.0,35.8729,35.9368,35.8729,35.9368,800.0
2008-08-22 12:40:00,56.22,56.27,56.19,56.2,4900.0,35.924,35.956,35.9049,35.9113,4900.0
2008-08-22 12:50:00,56.2,56.29,56.19,56.29,3300.0,35.9113,35.9688,35.9049,35.9688,3300.0
2008-08-22 13:00:00,56.28,56.38,56.28,56.38,2100.0,35.9624,36.0263,35.9624,36.0263,2100.0
2008-08-22 13:10:00,56.38,56.45,56.38,56.41,3100.0,36.0263,36.071,36.0263,36.0454,3100.0
2008-08-22 13:20:00,56.39,56.46,56.39,56.44,5900.0,36.0327,36.0774,36.0327,36.0646,5900.0
2008-08-22 13:30:00,56.45,56.5,56.37,56.42,13300.0,36.071,36.1029,36.0199,36.0518,13300.0
2008-08-22 13:40:00,56.43,56.48,56.4,56.48,13500.0,36.0582,36.0902,36.039,36.0902,13500.0
2008-08-22 13:50:00,56.48,56.49,56.43,56.43,5300.0,36.0902,36.0966,36.0582,36.0582,5300.0
2008-08-22 14:00:00,56.41,56.41,56.3,56.32,5000.0,36.0454,36.0454,35.9751,35.9879,5000.0
2008-08-22 14:10:00,56.31,56.34,56.29,56.34,3600.0,35.9815,36.0007,35.9688,36.0007,3600.0
2008-08-22 14:20:00,56.39,56.45,56.39,56.45,6600.0,36.0327,36.071,36.0327,36.071,6600.0
2008-08-22 14:30:00,56.42,56.44,56.42,56.44,1600.0,36.0518,36.0646,36.0518,36.0646,1600.0
2008-08-22 14:40:00,56.45,56.51,56.38,56.38,4700.0,36.071,36.1093,36.0263,36.0263,4700.0
2008-08-22 14:50:00,56.35,56.4,56.35,56.35,2000.0,36.0071,36.039,36.0071,36.0071,2000.0
2008-08-22 15:00:00,56.37,56.38,56.32,56.33,5200.0,36.0199,36.0263,35.9879,35.9943,5200.0
2008-08-22 15:10:00,56.38,56.43,56.37,56.43,67900.0,36.0263,36.0582,36.0199,36.0582,67900.0
2008-08-22 15:20:00,56.44,56.44,56.38,56.4,5600.0,36.0646,36.0646,36.0263,36.039,5600.0
2008-08-22 15:30:00,56.43,56.54,56.43,56.53,9000.0,36.0582,36.1285,36.0582,36.1221,9000.0
2008-08-22 15:40:00,56.52,56.55,56.49,56.55,14000.0,36.1157,36.1349,36.0966,36.1349,14000.0
2008-08-22 15:50:00,56.54,56.58,56.52,56.58,4800.0,36.1285,36.1541,36.1157,36.1541,4800.0
2008-08-25 09:30:00,56.47,56.47,56.12,56.17,18000.0,36.0838,36.0838,35.8601,35.8921,18000.0
2008-08-25 09:40:00,56.12,56.21,56.03,56.1,14100.0,35.8601,35.9176,35.8026,35.8474,14100.0
2008-08-25 09:50:00,56.06,56.07,56.03,56.07,1400.0,35.8218,35.8282,35.8026,35.8282,1400.0
2008-08-25 10:00:00,56.06,56.15,56.0,56.11,33900.0,35.8218,35.8793,35.7835,35.8537,33900.0
2008-08-25 10:10:00,56.12,56.16,56.08,56.13,8100.0,35.8601,35.8857,35.8346,35.8665,8100.0
2008-08-25 10:20:00,56.13,56.15,56.1,56.13,2200.0,35.8665,35.8793,35.8474,35.8665,2200.0
2008-08-25 10:30:00,56.08,56.09,56.05,56.05,4000.0,35.8346,35.841,35.8154,35.8154,4000.0
2008-08-25 10:40:00,56.09,56.09,56.01,56.01,2900.0,35.841,35.841,35.7898,35.7898,2900.0
2008-08-25 10:50:00,56.02,56.02,55.93,55.94,800.0,35.7962,35.7962,35.7387,35.7451,800.0
2008-08-25 11:00:00,55.91,55.97,55.91,55.91,1000.0,35.7259,35.7643,35.7259,35.7259,1000.0
2008-08-25 11:10:00,55.93,55.93,55.85,55.85,800.0,35.7387,35.7387,35.6876,35.6876,800.0
2008-08-25 11:20:00,55.86,55.91,55.86,55.91,3900.0,35.694,35.7259,35.694,35.7259,3900.0
2008-08-25 11:30:00,55.9,55.9,55.86,55.88,400.0,35.7196,35.7196,35.694,35.7068,400.0
2008-08-25 11:40:00,55.86,55.91,55.86,55.91,1200.0,35.694,35.7259,35.694,35.7259,1200.0
2008-08-25 11:50:00,55.85,55.85,55.57,55.59,4900.0,35.6876,35.6876,35.5087,35.5215,4900.0
2008-08-25 12:00:00,55.59,55.6,55.53,55.56,4200.0,35.5215,35.5279,35.4831,35.5023,4200.0
2008-08-25 12:10:00,55.57,55.6,55.45,55.47,4000.0,35.5087,35.5279,35.432,35.4448,4000.0
2008-08-25 12:20:00,55.48,55.52,55.46,55.5,7100.0,35.4512,35.4767,35.4384,35.464,7100.0
2008-08-25 12:30:00,55.51,55.52,55.48,55.52,2200.0,35.4703,35.4767,35.4512,35.4767,2200.0
2008-08-25 12:40:00,55.55,55.56,55.53,55.53,3700.0,35.4959,35.5023,35.4831,35.4831,3700.0
2008-08-25 12:50:00,55.47,55.54,55.44,55.52,4000.0,35.4448,35.4895,35.4256,35.4767,4000.0
2008-08-25 13:00:00,55.51,55.6,55.51,55.6,33700.0,35.4703,35.5279,35.4703,35.5279,33700.0
2008-08-25 13:10:00,55.6,55.61,55.54,55.54,6500.0,35.5279,35.5342,35.4895,35.4895,6500.0
2008-08-25 13:20:00,55.56,55.58,55.56,55.58,600.0,35.5023,35.5151,35.5023,35.5151,600.0
2008-08-25 13:30:00,55.6,55.63,55.59,55.62,2400.0,35.5279,35.547,35.5215,35.5406,2400.0
2008-08-25 13:40:00,55.66,55.68,55.6,55.64,10900.0,35.5662,35.579,35.5279,35.5534,10900.0
2008-08-25 13:50:00,55.65,55.7,55.65,55.65,13400.0,35.5598,35.5918,35.5598,35.5598,13400.0
2008-08-25 14:00:00,55.64,55.64,55.59,55.64,2100.0,35.5534,35.5534,35.5215,35.5534,2100.0
2008-08-25 14:10:00,55.63,55.63,55.57,55.61,3400.0,35.547,35.547,35.5087,35.5342,3400.0
2008-08-25 14:20:00,55.63,55.63,55.55,55.58,6500.0,35.547,35.547,35.4959,35.5151,6500.0
2008-08-25 14:30:00,55.56,55.59,55.53,55.54,21100.0,35.5023,35.5215,35.4831,35.4895,21100.0
2008-08-25 14:40:00,55.56,55.7,55.54,55.66,9500.0,35.5023,35.5918,35.4895,35.5662,9500.0
2008-08-25 14:50:00,55.66,55.67,55.49,55.52,3600.0,35.5662,35.5726,35.4576,35.4767,3600.0
2008-08-25 15:00:00,55.5,55.57,55.5,55.51,3200.0,35.464,35.5087,35.464,35.4703,3200.0
2008-08-25 15:10:00,55.54,55.55,55.49,55.5,5300.0,35.4895,35.4959,35.4576,35.464,5300.0
2008-08-25 15:20:00,55.51,55.54,55.48,55.5,6100.0,35.4703,35.4895,35.4512,35.464,6100.0
2008-08-25 15:30:00,55.46,55.52,55.42,55.42,4300.0,35.4384,35.4767,35.4128,35.4128,4300.0
2008-08-25 15:40:00,55.39,55.51,55.36,55.46,3000.0,35.3937,35.4703,35.3745,35.4384,3000.0
2008-08-25 15:50:00,55.48,55.51,55.46,55.47,9400.0,35.4512,35.4703,35.4384,35.4448,9400.0
2008-08-26 09:30:00,55.55,55.55,55.31,55.38,25300.0,35.4959,35.4959,35.3425,35.3873,25300.0
2008-08-26 09:40:00,55.45,55.61,55.45,55.55,16000.0,35.432,35.5342,35.432,35.4959,16000.0
2008-08-26 09:50:00,55.58,55.6,55.47,55.53,6500.0,35.5151,35.5279,35.4448,35.4831,6500.0
2008-08-26 10:00:00,55.58,55.71,55.56,55.66,10600.0,35.5151,35.5981,35.5023,35.5662,10600.0
2008-08-26 10:10:00,55.7,55.71,55.55,55.58,7300.0,35.5918,35.5981,35.4959,35.5151,7300.0
2008-08-26 10:20:00,55.62,55.66,55.62,55.64,3600.0,35.5406,35.5662,35.5406,35.5534,3600.0
2008-08-26 10:30:00,55.69,55.86,55.69,55.84,6300.0,35.5854,35.694,35.5854,35.6812,6300.0
2008-08-26 10:40:00,55.78,55.79,55.78,55.78,1700.0,35.6429,35.6493,35.6429,35.6429,1700.0
2008-08-26 10:50:00,55.75,55.77,55.75,55.77,1100.0,35.6237,35.6365,35.6237,35.6365,1100.0
2008-08-26 11:00:00,55.79,55.82,55.73,55.73,4200.0,35.6493,35.6684,35.6109,35.6109,4200.0
2008-08-26 11:10:00,55.71,55.73,55.7,55.7,1300.0,35.5981,35.6109,35.5918,35.5918,1300.0
2008-08-26 11:20:00,55.69,55.73,55.63,55.63,7600.0,35.5854,35.6109,35.547,35.547,7600.0
2008-08-26 11:30:00,55.65,55.65,55.48,55.49,3800.0,35.5598,35.5598,35.4512,35.4576,3800.0
2008-08-26 11:40:00,55.53,55.55,55.52,55.55,3400.0,35.4831,35.4959,35.4767,35.4959,3400.0
2008-08-26 11:50:00,55.57,55.61,55.55,55.61,1500.0,35.5087,35.5342,35.4959,35.5342,1500.0
2008-08-26 12:00:00,55.57,55.6,55.57,55.6,3400.0,35.5087,35.5279,35.5087,35.5279,3400.0
2008-08-26 12:10:00,55.6,55.61,55.56,55.58,3000.0,35.5279,35.5342,35.5023,35.5151,3000.0
2008-08-26 12:20:00,55.64,55.64,55.53,55.54,3300.0,35.5534,35.5534,35.4831,35.4895,3300.0
2008-08-26 12:30:00,55.54,55.57,55.53,55.55,10500.0,35.4895,35.5087,35.4831,35.4959,10500.0
2008-08-26 12:40:00,55.54,55.65,55.54,55.63,3600.0,35.4895,35.5598,35.4895,35.547,3600.0
2008-08-26 12:50:00,55.58,55.58,55.55,55.55,1500.0,35.5151,35.5151,35.4959,35.4959,1500.0
2008-08-26 13:00:00,55.53,55.56,55.5,55.56,7000.0,35.4831,35.5023,35.464,35.5023,7000.0
2008-08-26 13:10:00,55.54,55.54,55.49,55.49,800.0,35.4895,35.4895,35.4576,35.4576,800.0
2008-08-26 13:20:00,55.52,55.55,55.49,55.49,11400.0,35.4767,35.4959,35.4576,35.4576,11400.0
2008-08-26 13:30:00,55.45,55.49,55.42,55.49,7300.0,35.432,35.4576,35.4128,35.4576,7300.0
2008-08-26 13:40:00,55.46,55.47,55.45,55.45,4900.0,35.4384,35.4448,35.432,35.432,4900.0
2008-08-26 13:50:00,55.46,55.52,55.46,55.48,2000.0,35.4384,35.4767,35.4384,35.4512,2000.0
2008-08-26 14:00:00,55.47,55.5,55.38,55.49,9100.0,35.4448,35.464,35.3873,35.4576,9100.0
2008-08-26 14:10:00,55.48,55.53,55.42,55.43,8600.0,35.4512,35.4831,35.4128,35.4192,8600.0
2008-08-26 14:20:00,55.42,55.44,55.32,55.33,3900.0,35.4128,35.4256,35.3489,35.3553,3900.0
2008-08-26 14:30:00,55.3,55.37,55.28,55.37,11600.0,35.3362,35.3809,35.3234,35.3809,11600.0
2008-08-26 14:40:00,55.33,55.36,55.28,55.36,4100.0,35.3553,35.3745,35.3234,35.3745,4100.0
2008-08-26 14:50:00,55.38,55.39,55.32,55.36,4800.0,35.3873,35.3937,35.3489,35.3745,4800.0
2008-08-26 15:00:00,55.37,55.42,55.32,55.33,5600.0,35.3809,35.4128,35.3489,35.3553,5600.0
2008-08-26 15:10:00,55.34,55.5,55.29,55.5,3100.0,35.3617,35.464,35.3298,35.464,3100.0
2008-08-26 15:20:00,55.48,55.48,55.45,55.45,5000.0,35.4512,35.4512,35.432,35.432,5000.0
2008-08-26 15:30:00,55.53,55.61,55.53,55.57,15100.0,35.4831,35.5342,35.4831,35.5087,15100.0
2008-08-26 15:40:00,55.62,55.67,55.57,55.63,51100.0,35.5406,35.5726,35.5087,35.547,51100.0
2008-08-26 15:50:00,55.62,55.67,55.61,55.65,42900.0,35.5406,35.5726,35.5342,35.5598,42900.0
2008-08-27 09:30:00,55.82,55.86,55.71,55.86,18400.0,35.6684,35.694,35.5981,35.694,18400.0
2008-08-27 09:40:00,55.86,55.86,55.73,55.74,3500.0,35.694,35.694,35.6109,35.6173,3500.0
2008-08-27 09:50:00,55.7,55.72,55.68,55.7,2100.0,35.5918,35.6045,35.579,35.5918,2100.0
2008-08-27 10:00:00,55.74,55.82,55.72,55.82,1700.0,35.6173,35.6684,35.6045,35.6684,1700.0
2008-08-27 10:10:00,55.79,55.82,55.75,55.82,1200.0,35.6493,35.6684,35.6237,35.6684,1200.0
2008-08-27 10:20:00,55.9,55.98,55.9,55.91,6800.0,35.7196,35.7707,35.7196,35.7259,6800.0
2008-08-27 10:30:00,55.98,56.09,55.98,56.08,7200.0,35.7707,35.841,35.7707,35.8346,7200.0
2008-08-27 10:40:00,56.04,56.09,56.02,56.06,2300.0,35.809,35.841,35.7962,35.8218,2300.0
2008-08-27 10:50:00,56.07,56.07,55.94,56.02,4100.0,35.8282,35.8282,35.7451,35.7962,4100.0
2008-08-27 11:00:00,56.03,56.03,55.93,55.94,1900.0,35.8026,35.8026,35.7387,35.7451,1900.0
2008-08-27 11:10:00,55.98,55.98,55.97,55.97,1000.0,35.7707,35.7707,35.7643,35.7643,1000.0
2008-08-27 11:20:00,55.98,55.98,55.97,55.98,1800.0,35.7707,35.7707,35.7643,35.7707,1800.0
2008-08-27 11:30:00,55.85,55.91,55.83,55.86,9600.0,35.6876,35.7259,35.6748,35.694,9600.0
2008-08-27 11:40:00,55.89,55.94,55.86,55.94,1100.0,35.7132,35.7451,35.694,35.7451,1100.0
2008-08-27 11:50:00,55.97,55.97,55.95,55.95,900.0,35.7643,35.7643,35.7515,35.7515,900.0
2008-08-27 12:00:00,55.93,56.11,55.91,56.11,5700.0,35.7387,35.8537,35.7259,35.8537,5700.0
2008-08-27 12:10:00,56.17,56.17,56.14,56.14,500.0,35.8921,35.8921,35.8729,35.8729,500.0
2008-08-27 12:20:00,56.23,56.24,56.23,56.23,2500.0,35.9304,35.9368,35.9304,35.9304,2500.0
2008-08-27 12:30:00,56.24,56.24,56.18,56.18,1600.0,35.9368,35.9368,35.8985,35.8985,1600.0
2008-08-27 12:40:00,56.19,56.34,56.19,56.34,1800.0,35.9049,36.0007,35.9049,36.0007,1800.0
2008-08-27 12:50:00,56.32,56.32,56.3,56.3,8600.0,35.9879,35.9879,35.9751,35.9751,8600.0
2008-08-27 13:00:00,56.31,56.31,56.21,56.21,3300.0,35.9815,35.9815,35.9176,35.9176,3300.0
2008-08-27 13:10:00,56.27,56.28,56.25,56.27,4200.0,35.956,35.9624,35.9432,35.956,4200.0
2008-08-27 13:20:00,56.2,56.21,56.18,56.2,5100.0,35.9113,35.9176,35.8985,35.9113,5100.0
2008-08-27 13:30:00,56.19,56.2,56.14,56.14,1900.0,35.9049,35.9113,35.8729,35.8729,1900.0
2008-08-27 13:40:00,56.21,56.25,56.21,56.25,4500.0,35.9176,35.9432,35.9176,35.9432,4500.0
2008-08-27 13:50:00,56.21,56.21,56.17,56.2,1600.0,35.9176,35.9176,35.8921,35.9113,1600.0
2008-08-27 14:00:00,56.14,56.15,56.11,56.14,2000.0,35.8729,35.8793,35.8537,35.8729,2000.0
2008-08-27 14:10:00,56.13,56.14,56.07,56.12,4200.0,35.8665,35.8729,35.8282,35.8601,4200.0
2008-08-27 14:20:00,56.16,56.21,56.16,56.2,2000.0,35.8857,35.9176,35.8857,35.9113,2000.0
2008-08-27 14:30:00,56.21,56.25,56.17,56.25,4100.0,35.9176,35.9432,35.8921,35.9432,4100.0
2008-08-27 14:40:00,56.26,56.3,56.25,56.25,2600.0,35.9496,35.9751,35.9432,35.9432,2600.0
2008-08-27 14:50:00,56.27,56.27,56.16,56.16,2100.0,35.956,35.956,35.8857,35.8857,2100.0
2008-08-27 15:00:00,56.18,56.24,56.17,56.24,4700.0,35.8985,35.9368,35.8921,35.9368,4700.0
2008-08-27 15:10:00,56.18,56.18,56.07,56.07,1900.0,35.8985,35.8985,35.8282,35.8282,1900.0
2008-08-27 15:20:00,56.04,56.08,56.04,56.08,2800.0,35.809,35.8346,35.809,35.8346,2800.0
2008-08-27 15:30:00,56.04,56.04,56.01,56.01,15700.0,35.809,35.809,35.7898,35.7898,15700.0
2008-08-27 15:40:00,56.03,56.06,55.97,55.99,22700.0,35.8026,35.8218,35.7643,35.7771,22700.0
2008-08-27 15:50:00,56.0,56.2,55.99,56.2,25400.0,35.7835,35.9113,35.7771,35.9113,25400.0
2008-08-28 09:30:00,56.69,56.71,56.6,56.66,8100.0,36.2244,36.2371,36.1668,36.2052,8100.0
2008-08-28 09:40:00,56.68,56.7,56.59,56.62,8900.0,36.218,36.2307,36.1605,36.1796,8900.0
2008-08-28 09:50:00,56.61,56.62,56.54,56.59,11300.0,36.1732,36.1796,36.1285,36.1605,11300.0
2008-08-28 10:00:00,56.64,56.64,56.53,56.57,4200.0,36.1924,36.1924,36.1221,36.1477,4200.0
2008-08-28 10:10:00,56.56,56.66,56.56,56.65,3100.0,36.1413,36.2052,36.1413,36.1988,3100.0
2008-08-28 10:20:00,56.6,56.61,56.55,56.6,4500.0,36.1668,36.1732,36.1349,36.1668,4500.0
2008-08-28 10:30:00,56.62,56.66,56.59,56.64,13300.0,36.1796,36.2052,36.1605,36.1924,13300.0
2008-08-28 10:40:00,56.65,56.77,56.63,56.75,8000.0,36.1988,36.2755,36.186,36.2627,8000.0
2008-08-28 10:50:00,56.78,56.81,56.73,56.74,11800.0,36.2819,36.301,36.2499,36.2563,11800.0
2008-08-28 11:00:00,56.74,56.74,56.68,56.74,11600.0,36.2563,36.2563,36.218,36.2563,11600.0
2008-08-28 11:10:00,56.72,56.75,56.71,56.74,3500.0,36.2435,36.2627,36.2371,36.2563,3500.0
2008-08-28 11:20:00,56.74,56.74,56.67,56.69,11100.0,36.2563,36.2563,36.2116,36.2244,11100.0
2008-08-28 11:30:00,56.71,56.75,56.71,56.73,3400.0,36.2371,36.2627,36.2371,36.2499,3400.0
2008-08-28 11:40:00,56.72,56.77,56.62,56.77,14600.0,36.2435,36.2755,36.1796,36.2755,14600.0
2008-08-28 11:50:00,56.8,56.97,56.79,56.96,8600.0,36.2946,36.4033,36.2883,36.3969,8600.0
2008-08-28 12:00:00,56.93,56.98,56.92,56.96,8100.0,36.3777,36.4097,36.3713,36.3969,8100.0
2008-08-28 12:10:00,56.92,56.96,56.92,56.93,7600.0,36.3713,36.3969,36.3713,36.3777,7600.0
2008-08-28 12:20:00,56.92,57.0,56.92,57.0,5200.0,36.3713,36.4224,36.3713,36.4224,5200.0
2008-08-28 12:30:00,56.99,57.01,56.9,56.92,7800.0,36.4161,36.4288,36.3585,36.3713,7800.0
2008-08-28 12:40:00,56.94,56.96,56.9,56.9,11500.0,36.3841,36.3969,36.3585,36.3585,11500.0
2008-08-28 12:50:00,56.87,56.96,56.87,56.95,10900.0,36.3394,36.3969,36.3394,36.3905,10900.0
2008-08-28 13:00:00,56.93,56.93,56.9,56.9,3100.0,36.3777,36.3777,36.3585,36.3585,3100.0
2008-08-28 13:10:00,56.9,56.92,56.87,56.91,5200.0,36.3585,36.3713,36.3394,36.3649,5200.0
2008-08-28 13:20:00,56.95,56.98,56.92,56.95,22500.0,36.3905,36.4097,36.3713,36.3905,22500.0
2008-08-28 13:30:00,56.98,57.0,56.96,56.98,5600.0,36.4097,36.4224,36.3969,36.4097,5600.0
2008-08-28 13:40:00,56.96,57.03,56.96,56.98,15700.0,36.3969,36.4416,36.3969,36.4097,15700.0
2008-08-28 13:50:00,56.99,56.99,56.95,56.99,3000.0,36.4161,36.4161,36.3905,36.4161,3000.0
2008-08-28 14:00:00,56.98,56.99,56.88,56.9,10200.0,36.4097,36.4161,36.3458,36.3585,10200.0
2008-08-28 14:10:00,56.95,57.04,56.95,57.02,9800.0,36.3905,36.448,36.3905,36.4352,9800.0
2008-08-28 14:20:00,57.01,57.05,57.0,57.01,8800.0,36.4288,36.4544,36.4224,36.4288,8800.0
2008-08-28 14:30:00,57.03,57.11,57.03,57.09,5800.0,36.4416,36.4927,36.4416,36.48,5800.0
2008-08-28 14:40:00,57.1,57.1,57.08,57.1,5400.0,36.4863,36.4863,36.4736,36.4863,5400.0
2008-08-28 14:50:00,57.11,57.11,57.09,57.09,2600.0,36.4927,36.4927,36.48,36.48,2600.0
2008-08-28 15:00:00,57.06,57.13,57.04,57.1,6400.0,36.4608,36.5055,36.448,36.4863,6400.0
2008-08-28 15:10:00,57.11,57.11,57.05,57.09,3000.0,36.4927,36.4927,36.4544,36.48,3000.0
2008-08-28 15:20:00,57.07,57.09,57.01,57.09,15500.0,36.4672,36.48,36.4288,36.48,15500.0
2008-08-28 15:30:00,57.09,57.17,57.06,57.16,5500.0,36.48,36.5311,36.4608,36.5247,5500.0
2008-08-28 15:40:00,57.2,57.23,57.16,57.18,14100.0,36.5502,36.5694,36.5247,36.5375,14100.0
2008-08-28 15:50:00,57.19,57.27,57.16,57.26,11100.0,36.5439,36.595,36.5247,36.5886,11100.0
2008-08-29 09:30:00,57.13,57.13,56.97,57.03,18100.0,36.5055,36.5055,36.4033,36.4416,18100.0
2008-08-29 09:40:00,57.03,57.33,57.02,57.29,13500.0,36.4416,36.6333,36.4352,36.6077,13500.0
2008-08-29 09:50:00,57.31,57.32,57.14,57.21,18200.0,36.6205,36.6269,36.5119,36.5566,18200.0
2008-08-29 10:00:00,57.25,57.25,57.12,57.14,7400.0,36.5822,36.5822,36.4991,36.5119,7400.0
2008-08-29 10:10:00,57.18,57.19,57.12,57.12,9100.0,36.5375,36.5439,36.4991,36.4991,9100.0
2008-08-29 10:20:00,57.13,57.18,57.01,57.05,16400.0,36.5055,36.5375,36.4288,36.4544,16400.0
2008-08-29 10:30:00,57.08,57.1,56.99,57.01,4000.0,36.4736,36.4863,36.4161,36.4288,4000.0
2008-08-29 10:40:00,56.98,56.98,56.9,56.93,6700.0,36.4097,36.4097,36.3585,36.3777,6700.0
2008-08-29 10:50:00,56.97,56.97,56.94,56.96,3700.0,36.4033,36.4033,36.3841,36.3969,3700.0
2008-08-29 11:00:00,56.96,57.01,56.96,57.01,14300.0,36.3969,36.4288,36.3969,36.4288,14300.0
2008-08-29 11:10:00,57.02,57.05,56.99,57.05,6300.0,36.4352,36.4544,36.4161,36.4544,6300.0
2008-08-29 11:20:00,57.05,57.06,56.95,57.0,5100.0,36.4544,36.4608,36.3905,36.4224,5100.0
2008-08-29 11:30:00,56.99,56.99,56.92,56.95,9000.0,36.4161,36.4161,36.3713,36.3905,9000.0
2008-08-29 11:40:00,56.95,57.04,56.95,56.99,12000.0,36.3905,36.448,36.3905,36.4161,12000.0
2008-08-29 11:50:00,56.99,57.05,56.98,57.01,6500.0,36.4161,36.4544,36.4097,36.4288,6500.0
2008-08-29 12:00:00,56.99,56.99,56.85,56.87,7400.0,36.4161,36.4161,36.3266,36.3394,7400.0
2008-08-29 12:10:00,56.87,56.87,56.81,56.84,3700.0,36.3394,36.3394,36.301,36.3202,3700.0
2008-08-29 12:20:00,56.87,56.87,56.84,56.85,7600.0,36.3394,36.3394,36.3202,36.3266,7600.0
2008-08-29 12:30:00,56.84,56.91,56.84,56.89,2000.0,36.3202,36.3649,36.3202,36.3522,2000.0
2008-08-29 12:40:00,56.89,56.9,56.85,56.89,4900.0,36.3522,36.3585,36.3266,36.3522,4900.0
2008-08-29 12:50:00,56.9,56.98,56.9,56.96,11600.0,36.3585,36.4097,36.3585,36.3969,11600.0
2008-08-29 13:00:00,57.0,57.05,56.99,57.0,8500.0,36.4224,36.4544,36.4161,36.4224,8500.0
2008-08-29 13:10:00,57.01,57.02,57.0,57.02,1500.0,36.4288,36.4352,36.4224,36.4352,1500.0
2008-08-29 13:20:00,57.02,57.13,57.02,57.13,4800.0,36.4352,36.5055,36.4352,36.5055,4800.0
2008-08-29 13:30:00,57.13,57.13,57.05,57.05,5200.0,36.5055,36.5055,36.4544,36.4544,5200.0
2008-08-29 13:40:00,57.02,57.06,57.02,57.06,4600.0,36.4352,36.4608,36.4352,36.4608,4600.0
2008-08-29 13:50:00,57.07,57.07,57.02,57.02,2300.0,36.4672,36.4672,36.4352,36.4352,2300.0
2008-08-29 14:00:00,57.07,57.07,57.06,57.07,1800.0,36.4672,36.4672,36.4608,36.4672,1800.0
2008-08-29 14:10:00,57.04,57.12,57.04,57.1,9200.0,36.448,36.4991,36.448,36.4863,9200.0
2008-08-29 14:20:00,57.12,57.12,57.06,57.06,2300.0,36.4991,36.4991,36.4608,36.4608,2300.0
2008-08-29 14:30:00,57.11,57.13,57.1,57.12,5000.0,36.4927,36.5055,36.4863,36.4991,5000.0
2008-08-29 14:40:00,57.08,57.1,57.07,57.1,2600.0,36.4736,36.4863,36.4672,36.4863,2600.0
2008-08-29 14:50:00,57.06,57.12,57.06,57.08,9700.0,36.4608,36.4991,36.4608,36.4736,9700.0
2008-08-29 15:00:00,57.09,57.11,56.98,57.01,8300.0,36.48,36.4927,36.4097,36.4288,8300.0
2008-08-29 15:10:00,57.0,57.0,56.92,56.92,3000.0,36.4224,36.4224,36.3713,36.3713,3000.0
2008-08-29 15:20:00,56.9,56.92,56.88,56.89,2000.0,36.3585,36.3713,36.3458,36.3522,2000.0
2008-08-29 15:30:00,56.86,56.93,56.86,56.87,1600.0,36.333,36.3777,36.333,36.3394,1600.0
2008-08-29 15:40:00,56.87,56.89,56.83,56.86,5100.0,36.3394,36.3522,36.3138,36.333,5100.0
2008-08-29 15:50:00,56.86,56.86,56.75,56.76,2000.0,36.333,36.333,36.2627,36.2691,2000.0
2008-09-02 09:30:00,57.58,57.59,57.45,57.59,22900.0,36.7931,36.7994,36.71,36.7994,22900.0
2008-09-02 09:40:00,57.59,57.71,57.54,57.65,5800.0,36.7994,36.8761,36.7675,36.8378,5800.0
2008-09-02 09:50:00,57.55,57.6,57.51,57.54,5600.0,36.7739,36.8058,36.7483,36.7675,5600.0
2008-09-02 10:00:00,57.57,57.67,57.52,57.54,17400.0,36.7867,36.8506,36.7547,36.7675,17400.0
2008-09-02 10:10:00,57.56,57.56,57.48,57.5,14200.0,36.7803,36.7803,36.7292,36.7419,14200.0
2008-09-02 10:20:00,57.47,57.47,57.41,57.44,7600.0,36.7228,36.7228,36.6844,36.7036,7600.0
2008-09-02 10:30:00,57.44,57.45,57.35,57.36,12100.0,36.7036,36.71,36.6461,36.6525,12100.0
2008-09-02 10:40:00,57.32,57.34,57.19,57.26,9500.0,36.6269,36.6397,36.5439,36.5886,9500.0
2008-09-02 10:50:00,57.29,57.37,57.26,57.36,6300.0,36.6077,36.6589,36.5886,36.6525,6300.0
2008-09-02 11:00:00,57.39,57.39,57.35,57.38,5300.0,36.6716,36.6716,36.6461,36.6653,5300.0
2008-09-02 11:10:00,57.38,57.42,57.36,57.4,3500.0,36.6653,36.6908,36.6525,36.678,3500.0
2008-09-02 11:20:00,57.4,57.43,57.33,57.43,11600.0,36.678,36.6972,36.6333,36.6972,11600.0
2008-09-02 11:30:00,57.43,57.5,57.43,57.5,5200.0,36.6972,36.7419,36.6972,36.7419,5200.0
2008-09-02 11:40:00,57.53,57.53,57.44,57.45,5500.0,36.7611,36.7611,36.7036,36.71,5500.0
2008-09-02 11:50:00,57.42,57.42,57.36,57.38,9200.0,36.6908,36.6908,36.6525,36.6653,9200.0
2008-09-02 12:00:00,57.38,57.4,57.35,57.4,7300.0,36.6653,36.678,36.6461,36.678,7300.0
2008-09-02 12:10:00,57.4,57.44,57.38,57.39,19500.0,36.678,36.7036,36.6653,36.6716,19500.0
2008-09-02 12:20:00,57.4,57.4,57.13,57.13,4400.0,36.678,36.678,36.5055,36.5055,4400.0
2008-09-02 12:30:00,57.14,57.15,57.07,57.08,4200.0,36.5119,36.5183,36.4672,36.4736,4200.0
2008-09-02 12:40:00,57.04,57.06,57.01,57.03,9000.0,36.448,36.4608,36.4288,36.4416,9000.0
2008-09-02 12:50:00,57.03,57.11,57.01,57.07,12000.0,36.4416,36.4927,36.4288,36.4672,12000.0
2008-09-02 13:00:00,57.04,57.09,57.02,57.09,10200.0,36.448,36.48,36.4352,36.48,10200.0
2008-09-02 13:10:00,57.1,57.16,57.1,57.12,12700.0,36.4863,36.5247,36.4863,36.4991,12700.0
2008-09-02 13:20:00,57.08,57.13,57.07,57.1,24800.0,36.4736,36.5055,36.4672,36.4863,24800.0
2008-09-02 13:30:00,57.12,57.24,57.11,57.21,13200.0,36.4991,36.5758,36.4927,36.5566,13200.0
2008-09-02 13:40:00,57.18,57.18,57.07,57.07,7700.0,36.5375,36.5375,36.4672,36.4672,7700.0
2008-09-02 13:50:00,57.04,57.04,56.84,56.84,11000.0,36.448,36.448,36.3202,36.3202,11000.0
2008-09-02 14:00:00,56.88,56.92,56.82,56.84,11600.0,36.3458,36.3713,36.3074,36.3202,11600.0
2008-09-02 14:10:00,56.84,56.84,56.7,56.72,12300.0,36.3202,36.3202,36.2307,36.2435,12300.0
2008-09-02 14:20:00,56.73,56.84,56.73,56.77,10700.0,36.2499,36.3202,36.2499,36.2755,10700.0
2008-09-02 14:30:00,56.81,56.89,56.74,56.74,4100.0,36.301,36.3522,36.2563,36.2563,4100.0
2008-09-02 14:40:00,56.7,56.77,56.66,56.74,12000.0,36.2307,36.2755,36.2052,36.2563,12000.0
2008-09-02 14:50:00,56.7,56.7,56.54,56.61,12400.0,36.2307,36.2307,36.1285,36.1732,12400.0
2008-09-02 15:00:00,56.61,56.62,56.53,56.62,18800.0,36.1732,36.1796,36.1221,36.1796,18800.0
2008-09-02 15:10:00,56.66,56.67,56.6,56.61,21600.0,36.2052,36.2116,36.1668,36.1732,21600.0
2008-09-02 15:20:00,56.63,56.75,56.62,56.75,16600.0,36.186,36.2627,36.1796,36.2627,16600.0
2008-09-02 15:30:00,56.77,56.78,56.72,56.74,2200.0,36.2755,36.2819,36.2435,36.2563,2200.0
2008-09-02 15:40:00,56.77,56.77,56.64,56.76,5700.0,36.2755,36.2755,36.1924,36.2691,5700.0
2008-09-02 15:50:00,56.75,56.79,56.69,56.79,15400.0,36.2627,36.2883,36.2244,36.2883,15400.0
2008-09-03 09:30:00,56.79,56.79,56.56,56.57,20600.0,36.2883,36.2883,36.1413,36.1477,20600.0
2008-09-03 09:40:00,56.53,56.75,56.53,56.75,7600.0,36.1221,36.2627,36.1221,36.2627,7600.0
2008-09-03 09:50:00,56.76,56.88,56.76,56.84,13600.0,36.2691,36.3458,36.2691,36.3202,13600.0
2008-09-03 10:00:00,56.87,56.98,56.8,56.8,20400.0,36.3394,36.4097,36.2946,36.2946,20400.0
2008-09-03 10:10:00,56.74,56.83,56.74,56.78,13700.0,36.2563,36.3138,36.2563,36.2819,13700.0
2008-09-03 10:20:00,56.72,56.93,56.72,56.86,13300.0,36.2435,36.3777,36.2435,36.333,13300.0
2008-09-03 10:30:00,56.88,57.04,56.88,57.01,8200.0,36.3458,36.448,36.3458,36.4288,8200.0
2008-09-03 10:40:00,57.02,57.11,56.91,56.92,12000.0,36.4352,36.4927,36.3649,36.3713,12000.0
2008-09-03 10:50:00,56.93,56.93,56.79,56.83,11100.0,36.3777,36.3777,36.2883,36.3138,11100.0
2008-09-03 11:00:00,56.83,57.03,56.83,56.95,6300.0,36.3138,36.4416,36.3138,36.3905,6300.0
2008-09-03 11:10:00,56.89,56.91,56.78,56.84,8000.0,36.3522,36.3649,36.2819,36.3202,8000.0
2008-09-03 11:20:00,56.82,56.86,56.76,56.78,11000.0,36.3074,36.333,36.2691,36.2819,11000.0
2008-09-03 11:30:00,56.79,56.82,56.56,56.64,11800.0,36.2883,36.3074,36.1413,36.1924,11800.0
2008-09-03 11:40:00,56.63,56.66,56.6,56.65,5600.0,36.186,36.2052,36.1668,36.1988,5600.0
2008-09-03 11:50:00,56.66,56.68,56.57,56.62,4500.0,36.2052,36.218,36.1477,36.1796,4500.0
2008-09-03 12:00:00,56.62,56.65,56.55,56.61,4100.0,36.1796,36.1988,36.1349,36.1732,4100.0
2008-09-03 12:10:00,56.57,56.6,56.54,56.59,2400.0,36.1477,36.1668,36.1285,36.1605,2400.0
2008-09-03 12:20:00,56.58,56.69,56.56,56.65,5100.0,36.1541,36.2244,36.1413,36.1988,5100.0
2008-09-03 12:30:00,56.6,56.67,56.6,56.67,600.0,36.1668,36.2116,36.1668,36.2116,600.0
2008-09-03 12:40:00,56.68,56.69,56.63,56.63,5900.0,36.218,36.2244,36.186,36.186,5900.0
2008-09-03 12:50:00,56.64,56.67,56.6,56.61,11000.0,36.1924,36.2116,36.1668,36.1732,11000.0
2008-09-03 13:00:00,56.61,56.69,56.54,56.69,9500.0,36.1732,36.2244,36.1285,36.2244,9500.0
2008-09-03 13:10:00,56.69,56.73,56.65,56.71,10800.0,36.2244,36.2499,36.1988,36.2371,10800.0
2008-09-03 13:20:00,56.72,56.73,56.68,56.71,11900.0,36.2435,36.2499,36.218,36.2371,11900.0
2008-09-03 13:30:00,56.72,56.72,56.68,56.71,7100.0,36.2435,36.2435,36.218,36.2371,7100.0
2008-09-03 13:40:00,56.72,56.81,56.68,56.79,30400.0,36.2435,36.301,36.218,36.2883,30400.0
2008-09-03 13:50:00,56.81,56.83,56.76,56.81,19100.0,36.301,36.3138,36.2691,36.301,19100.0
2008-09-03 14:00:00,56.82,56.89,56.68,56.79,33200.0,36.3074,36.3522,36.218,36.2883,33200.0
2008-09-03 14:10:00,56.76,56.76,56.59,56.67,18900.0,36.2691,36.2691,36.1605,36.2116,18900.0
2008-09-03 14:20:00,56.67,56.67,56.56,56.64,25100.0,36.2116,36.2116,36.1413,36.1924,25100.0
2008-09-03 14:30:00,56.62,56.77,56.62,56.77,15500.0,36.1796,36.2755,36.1796,36.2755,15500.0
2008-09-03 14:40:00,56.79,56.79,56.71,56.71,21600.0,36.2883,36.2883,36.2371,36.2371,21600.0
2008-09-03 14:50:00,56.7,56.73,56.64,56.72,17600.0,36.2307,36.2499,36.1924,36.2435,17600.0
2008-09-03 15:00:00,56.75,56.78,56.66,56.68,35200.0,36.2627,36.2819,36.2052,36.218,35200.0
2008-09-03 15:10:00,56.66,56.72,56.61,56.7,21400.0,36.2052,36.2435,36.1732,36.2307,21400.0
2008-09-03 15:20:00,56.7,56.91,56.69,56.79,48900.0,36.2307,36.3649,36.2244,36.2883,48900.0
2008-09-03 15:30:00,56.78,56.97,56.73,56.93,24800.0,36.2819,36.4033,36.2499,36.3777,24800.0
2008-09-03 15:40:00,56.93,56.95,56.85,56.87,23400.0,36.3777,36.3905,36.3266,36.3394,23400.0
2008-09-03 15:50:00,56.87,57.04,56.86,57.02,19400.0,36.3394,36.448,36.333,36.4352,19400.0
2008-09-04 09:30:00,56.49,56.66,56.49,56.62,9600.0,36.0966,36.2052,36.0966,36.1796,9600.0
2008-09-04 09:40:00,56.64,56.64,56.41,56.51,5600.0,36.1924,36.1924,36.0454,36.1093,5600.0
2008-09-04 09:50:00,56.53,56.62,56.52,56.59,11100.0,36.1221,36.1796,36.1157,36.1605,11100.0
2008-09-04 10:00:00,56.55,56.63,56.5,56.63,22800.0,36.1349,36.186,36.1029,36.186,22800.0
2008-09-04 10:10:00,56.65,56.65,56.58,56.59,2900.0,36.1988,36.1988,36.1541,36.1605,2900.0
2008-09-04 10:20:00,56.58,56.58,56.49,56.51,4400.0,36.1541,36.1541,36.0966,36.1093,4400.0
2008-09-04 10:30:00,56.5,56.5,56.12,56.17,10800.0,36.1029,36.1029,35.8601,35.8921,10800.0
2008-09-04 10:40:00,56.08,56.1,55.99,56.02,8100.0,35.8346,35.8474,35.7771,35.7962,8100.0
2008-09-04 10:50:00,55.99,56.12,55.99,56.1,7400.0,35.7771,35.8601,35.7771,35.8474,7400.0
2008-09-04 11:00:00,56.07,56.12,55.97,56.03,11200.0,35.8282,35.8601,35.7643,35.8026,11200.0
2008-09-04 11:10:00,56.0,56.04,55.92,55.97,4200.0,35.7835,35.809,35.7323,35.7643,4200.0
2008-09-04 11:20:00,55.96,56.0,55.82,55.89,16500.0,35.7579,35.7835,35.6684,35.7132,16500.0
2008-09-04 11:30:00,55.9,55.95,55.88,55.9,154400.0,35.7196,35.7515,35.7068,35.7196,154400.0
2008-09-04 11:40:00,55.91,55.95,55.9,55.94,7000.0,35.7259,35.7515,35.7196,35.7451,7000.0
2008-09-04 11:50:00,55.97,56.02,55.89,55.89,6000.0,35.7643,35.7962,35.7132,35.7132,6000.0
2008-09-04 12:00:00,55.91,55.99,55.91,55.96,4500.0,35.7259,35.7771,35.7259,35.7579,4500.0
2008-09-04 12:10:00,55.94,55.96,55.9,55.9,3800.0,35.7451,35.7579,35.7196,35.7196,3800.0
2008-09-04 12:20:00,55.94,55.96,55.89,55.94,3000.0,35.7451,35.7579,35.7132,35.7451,3000.0
2008-09-04 12:30:00,55.92,55.93,55.9,55.91,1200.0,35.7323,35.7387,35.7196,35.7259,1200.0
2008-09-04 12:40:00,55.89,55.89,55.8,55.8,2100.0,35.7132,35.7132,35.6557,35.6557,2100.0
2008-09-04 12:50:00,55.81,55.86,55.78,55.81,9700.0,35.662,35.694,35.6429,35.662,9700.0
2008-09-04 13:00:00,55.82,55.83,55.75,55.77,5200.0,35.6684,35.6748,35.6237,35.6365,5200.0
2008-09-04 13:10:00,55.79,55.79,55.76,55.77,1500.0,35.6493,35.6493,35.6301,35.6365,1500.0
2008-09-04 13:20:00,55.75,55.75,55.59,55.59,1500.0,35.6237,35.6237,35.5215,35.5215,1500.0
2008-09-04 13:30:00,55.6,55.67,55.56,55.67,15800.0,35.5279,35.5726,35.5023,35.5726,15800.0
2008-09-04 13:40:00,55.67,55.68,55.67,55.67,700.0,35.5726,35.579,35.5726,35.5726,700.0
2008-09-04 13:50:00,55.68,55.68,55.65,55.68,2600.0,35.579,35.579,35.5598,35.579,2600.0
2008-09-04 14:00:00,55.7,55.7,55.54,55.54,3500.0,35.5918,35.5918,35.4895,35.4895,3500.0
2008-09-04 14:10:00,55.52,55.53,55.35,55.4,10100.0,35.4767,35.4831,35.3681,35.4001,10100.0
2008-09-04 14:20:00,55.39,55.53,55.35,55.49,6500.0,35.3937,35.4831,35.3681,35.4576,6500.0
2008-09-04 14:30:00,55.51,55.51,55.42,55.49,12600.0,35.4703,35.4703,35.4128,35.4576,12600.0
2008-09-04 14:40:00,55.51,55.54,55.42,55.43,14700.0,35.4703,35.4895,35.4128,35.4192,14700.0
2008-09-04 14:50:00,55.43,55.54,55.39,55.54,6500.0,35.4192,35.4895,35.3937,35.4895,6500.0
2008-09-04 15:00:00,55.56,55.61,55.53,55.58,14000.0,35.5023,35.5342,35.4831,35.5151,14000.0
2008-09-04 15:10:00,55.55,55.73,55.54,55.64,9700.0,35.4959,35.6109,35.4895,35.5534,9700.0
2008-09-04 15:20:00,55.61,55.62,55.52,55.6,19200.0,35.5342,35.5406,35.4767,35.5279,19200.0
2008-09-04 15:30:00,55.58,55.61,55.47,55.47,10300.0,35.5151,35.5342,35.4448,35.4448,10300.0
2008-09-04 15:40:00,55.42,55.53,55.38,55.45,9100.0,35.4128,35.4831,35.3873,35.432,9100.0
2008-09-04 15:50:00,55.44,55.51,55.25,55.28,16900.0,35.4256,35.4703,35.3042,35.3234,16900.0
2008-09-05 09:30:00,55.01,55.03,54.84,54.86,14200.0,35.1509,35.1636,35.0422,35.055,14200.0
2008-09-05 09:40:00,54.87,55.13,54.81,55.04,8000.0,35.0614,35.2275,35.0231,35.17,8000.0
2008-09-05 09:50:00,55.06,55.06,54.84,54.88,14800.0,35.1828,35.1828,35.0422,35.0678,14800.0
2008-09-05 10:00:00,54.86,54.99,54.74,54.78,18000.0,35.055,35.1381,34.9783,35.0039,18000.0
2008-09-05 10:10:00,54.77,54.77,54.67,54.72,9300.0,34.9975,34.9975,34.9336,34.9655,9300.0
2008-09-05 10:20:00,54.73,54.79,54.63,54.66,7700.0,34.9719,35.0103,34.908,34.9272,7700.0
2008-09-05 10:30:00,54.66,54.83,54.62,54.81,8600.0,34.9272,35.0358,34.9016,35.0231,8600.0
2008-09-05 10:40:00,54.72,54.83,54.64,54.66,12100.0,34.9655,35.0358,34.9144,34.9272,12100.0
2008-09-05 10:50:00,54.64,54.67,54.5,54.51,9400.0,34.9144,34.9336,34.825,34.8314,9400.0
2008-09-05 11:00:00,54.53,54.6,54.46,54.57,15000.0,34.8441,34.8889,34.7994,34.8697,15000.0
2008-09-05 11:10:00,54.55,54.55,54.43,54.46,8000.0,34.8569,34.8569,34.7802,34.7994,8000.0
2008-09-05 11:20:00,54.47,54.73,54.45,54.69,9100.0,34.8058,34.9719,34.793,34.9464,9100.0
2008-09-05 11:30:00,54.69,54.79,54.67,54.74,4100.0,34.9464,35.0103,34.9336,34.9783,4100.0
2008-09-05 11:40:00,54.73,54.88,54.73,54.86,6500.0,34.9719,35.0678,34.9719,35.055,6500.0
2008-09-05 11:50:00,54.87,55.15,54.87,55.04,14900.0,35.0614,35.2403,35.0614,35.17,14900.0
2008-09-05 12:00:00,55.06,55.12,54.99,55.02,4300.0,35.1828,35.2211,35.1381,35.1572,4300.0
2008-09-05 12:10:00,55.05,55.06,54.91,54.94,7500.0,35.1764,35.1828,35.087,35.1061,7500.0
2008-09-05 12:20:00,54.96,55.13,54.94,55.13,5400.0,35.1189,35.2275,35.1061,35.2275,5400.0
2008-09-05 12:30:00,55.24,55.24,55.12,55.19,9100.0,35.2978,35.2978,35.2211,35.2659,9100.0
2008-09-05 12:40:00,55.14,55.21,55.1,55.18,3500.0,35.2339,35.2786,35.2084,35.2595,3500.0
2008-09-05 12:50:00,55.17,55.17,55.08,55.13,4700.0,35.2531,35.2531,35.1956,35.2275,4700.0
2008-09-05 13:00:00,55.13,55.24,55.07,55.19,5300.0,35.2275,35.2978,35.1892,35.2659,5300.0
2008-09-05 13:10:00,55.19,55.31,55.19,55.25,4800.0,35.2659,35.3425,35.2659,35.3042,4800.0
2008-09-05 13:20:00,55.21,55.28,55.2,55.26,11100.0,35.2786,35.3234,35.2723,35.3106,11100.0
2008-09-05 13:30:00,55.23,55.37,55.17,55.17,22700.0,35.2914,35.3809,35.2531,35.2531,22700.0
2008-09-05 13:40:00,55.13,55.24,55.13,55.18,23800.0,35.2275,35.2978,35.2275,35.2595,23800.0
2008-09-05 13:50:00,55.15,55.22,55.14,55.22,5100.0,35.2403,35.285,35.2339,35.285,5100.0
2008-09-05 14:00:00,55.23,55.28,55.17,55.23,14400.0,35.2914,35.3234,35.2531,35.2914,14400.0
2008-09-05 14:10:00,55.25,55.37,55.21,55.37,12000.0,35.3042,35.3809,35.2786,35.3809,12000.0
2008-09-05 14:20:00,55.38,55.44,55.32,55.42,9000.0,35.3873,35.4256,35.3489,35.4128,9000.0
2008-09-05 14:30:00,55.43,55.48,55.37,55.39,9800.0,35.4192,35.4512,35.3809,35.3937,9800.0
2008-09-05 14:40:00,55.38,55.49,55.37,55.47,11000.0,35.3873,35.4576,35.3809,35.4448,11000.0
2008-09-05 14:50:00,55.5,55.63,55.46,55.58,7200.0,35.464,35.547,35.4384,35.5151,7200.0
2008-09-05 15:00:00,55.56,55.56,55.47,55.47,5800.0,35.5023,35.5023,35.4448,35.4448,5800.0
2008-09-05 15:10:00,55.42,55.44,55.39,55.44,3900.0,35.4128,35.4256,35.3937,35.4256,3900.0
2008-09-05 15:20:00,55.47,55.47,55.38,55.43,2700.0,35.4448,35.4448,35.3873,35.4192,2700.0
2008-09-05 15:30:00,55.47,55.57,55.46,55.57,8900.0,35.4448,35.5087,35.4384,35.5087,8900.0
2008-09-05 15:40:00,55.57,55.75,55.52,55.75,21100.0,35.5087,35.6237,35.4767,35.6237,21100.0
2008-09-05 15:50:00,55.71,55.83,55.71,55.73,67100.0,35.5981,35.6748,35.5981,35.6109,67100.0
2008-09-08 09:30:00,57.84,58.51,57.07,57.48,29700.0,36.9592,37.3873,36.4672,36.7292,29700.0
2008-09-08 09:40:00,57.46,57.49,57.17,57.39,14900.0,36.7164,36.7355,36.5311,36.6716,14900.0
2008-09-08 09:50:00,57.37,57.37,57.02,57.04,18200.0,36.6589,36.6589,36.4352,36.448,18200.0
2008-09-08 10:00:00,57.01,57.27,56.94,57.26,20800.0,36.4288,36.595,36.3841,36.5886,20800.0
2008-09-08 10:10:00,57.28,57.29,57.04,57.06,15700.0,36.6014,36.6077,36.448,36.4608,15700.0
2008-09-08 10:20:00,57.09,57.17,57.02,57.04,12400.0,36.48,36.5311,36.4352,36.448,12400.0
2008-09-08 10:30:00,57.09,57.27,57.08,57.27,16200.0,36.48,36.595,36.4736,36.595,16200.0
2008-09-08 10:40:00,57.29,57.31,57.19,57.19,7500.0,36.6077,36.6205,36.5439,36.5439,7500.0
2008-09-08 10:50:00,57.12,57.12,56.79,56.79,23400.0,36.4991,36.4991,36.2883,36.2883,23400.0
2008-09-08 11:00:00,56.73,56.91,56.38,56.82,30700.0,36.2499,36.3649,36.0263,36.3074,30700.0
2008-09-08 11:10:00,56.84,57.01,56.84,56.85,12800.0,36.3202,36.4288,36.3202,36.3266,12800.0
2008-09-08 11:20:00,56.86,56.92,56.65,56.67,8900.0,36.333,36.3713,36.1988,36.2116,8900.0
2008-09-08 11:30:00,56.72,56.87,56.72,56.85,9000.0,36.2435,36.3394,36.2435,36.3266,9000.0
2008-09-08 11:40:00,56.8,56.83,56.57,56.6,25000.0,36.2946,36.3138,36.1477,36.1668,25000.0
2008-09-08 11:50:00,56.61,56.68,56.35,56.48,14000.0,36.1732,36.218,36.0071,36.0902,14000.0
2008-09-08 12:00:00,56.56,56.58,56.4,56.4,33900.0,36.1413,36.1541,36.039,36.039,33900.0
2008-09-08 12:10:00,56.39,56.42,56.27,56.42,9800.0,36.0327,36.0518,35.956,36.0518,9800.0
2008-09-08 12:20:00,56.48,56.53,56.42,56.5,5400.0,36.0902,36.1221,36.0518,36.1029,5400.0
2008-09-08 12:30:00,56.59,56.73,56.59,56.7,5500.0,36.1605,36.2499,36.1605,36.2307,5500.0
2008-09-08 12:40:00,56.76,56.76,56.71,56.71,1200.0,36.2691,36.2691,36.2371,36.2371,1200.0
2008-09-08 12:50:00,56.65,56.85,56.6,56.8,7800.0,36.1988,36.3266,36.1668,36.2946,7800.0
2008-09-08 13:00:00,56.8,56.86,56.56,56.57,10100.0,36.2946,36.333,36.1413,36.1477,10100.0
2008-09-08 13:10:00,56.54,56.75,56.54,56.71,11000.0,36.1285,36.2627,36.1285,36.2371,11000.0
2008-09-08 13:20:00,56.67,56.73,56.64,56.69,8200.0,36.2116,36.2499,36.1924,36.2244,8200.0
2008-09-08 13:30:00,56.67,56.73,56.58,56.58,7700.0,36.2116,36.2499,36.1541,36.1541,7700.0
2008-09-08 13:40:00,56.59,56.59,56.46,56.49,10400.0,36.1605,36.1605,36.0774,36.0966,10400.0
2008-09-08 13:50:00,56.42,56.45,56.33,56.37,6400.0,36.0518,36.071,35.9943,36.0199,6400.0
2008-09-08 14:00:00,56.34,56.63,56.34,56.59,11800.0,36.0007,36.186,36.0007,36.1605,11800.0
2008-09-08 14:10:00,56.58,56.75,56.56,56.62,22400.0,36.1541,36.2627,36.1413,36.1796,22400.0
2008-09-08 14:20:00,56.61,56.75,56.57,56.72,7600.0,36.1732,36.2627,36.1477,36.2435,7600.0
2008-09-08 14:30:00,56.75,56.84,56.75,56.81,2000.0,36.2627,36.3202,36.2627,36.301,2000.0
2008-09-08 14:40:00,56.75,56.81,56.7,56.7,3500.0,36.2627,36.301,36.2307,36.2307,3500.0
2008-09-08 14:50:00,56.68,56.75,56.63,56.68,7900.0,36.218,36.2627,36.186,36.218,7900.0
2008-09-08 15:00:00,56.65,56.71,56.58,56.62,4600.0,36.1988,36.2371,36.1541,36.1796,4600.0
2008-09-08 15:10:00,56.53,56.8,56.51,56.72,7900.0,36.1221,36.2946,36.1093,36.2435,7900.0
2008-09-08 15:20:00,56.79,56.99,56.79,56.95,58500.0,36.2883,36.4161,36.2883,36.3905,58500.0
2008-09-08 15:30:00,56.97,57.21,56.95,57.18,14700.0,36.4033,36.5566,36.3905,36.5375,14700.0
2008-09-08 15:40:00,57.19,57.21,57.08,57.21,11600.0,36.5439,36.5566,36.4736,36.5566,11600.0
2008-09-08 15:50:00,57.15,57.28,57.1,57.28,10800.0,36.5183,36.6014,36.4863,36.6014,10800.0
2008-09-09 09:30:00,57.24,57.24,56.81,56.87,16400.0,36.5758,36.5758,36.301,36.3394,16400.0
2008-09-09 09:40:00,56.85,57.19,56.85,57.11,13900.0,36.3266,36.5439,36.3266,36.4927,13900.0
2008-09-09 09:50:00,57.14,57.26,57.1,57.26,8600.0,36.5119,36.5886,36.4863,36.5886,8600.0
2008-09-09 10:00:00,57.26,57.29,57.13,57.14,31700.0,36.5886,36.6077,36.5055,36.5119,31700.0
2008-09-09 10:10:00,57.16,57.17,56.92,56.92,14900.0,36.5247,36.5311,36.3713,36.3713,14900.0
2008-09-09 10:20:00,56.92,57.0,56.8,56.88,12200.0,36.3713,36.4224,36.2946,36.3458,12200.0
2008-09-09 10:30:00,56.78,56.8,56.72,56.76,4000.0,36.2819,36.2946,36.2435,36.2691,4000.0
2008-09-09 10:40:00,56.79,56.79,56.58,56.59,13000.0,36.2883,36.2883,36.1541,36.1605,13000.0
2008-09-09 10:50:00,56.53,56.57,56.27,56.33,15400.0,36.1221,36.1477,35.956,35.9943,15400.0
2008-09-09 11:00:00,56.36,56.46,56.29,56.41,9400.0,36.0135,36.0774,35.9688,36.0454,9400.0
2008-09-09 11:10:00,56.4,56.4,56.19,56.29,15000.0,36.039,36.039,35.9049,35.9688,15000.0
2008-09-09 11:20:00,56.46,56.59,56.44,56.59,3500.0,36.0774,36.1605,36.0646,36.1605,3500.0
2008-09-09 11:30:00,56.52,56.61,56.48,56.61,5600.0,36.1157,36.1732,36.0902,36.1732,5600.0
2008-09-09 11:40:00,56.57,56.57,56.48,56.48,2200.0,36.1477,36.1477,36.0902,36.0902,2200.0
2008-09-09 11:50:00,56.48,56.48,56.39,56.39,1900.0,36.0902,36.0902,36.0327,36.0327,1900.0
2008-09-09 12:00:00,56.33,56.39,56.32,56.39,1400.0,35.9943,36.0327,35.9879,36.0327,1400.0
2008-09-09 12:10:00,56.31,56.35,56.24,56.27,6700.0,35.9815,36.0071,35.9368,35.956,6700.0
2008-09-09 12:20:00,56.3,56.39,56.3,56.3,3800.0,35.9751,36.0327,35.9751,35.9751,3800.0
2008-09-09 12:30:00,56.25,56.45,56.25,56.45,2300.0,35.9432,36.071,35.9432,36.071,2300.0
2008-09-09 12:40:00,56.39,56.51,56.39,56.5,2100.0,36.0327,36.1093,36.0327,36.1029,2100.0
2008-09-09 12:50:00,56.5,56.52,56.38,56.45,15000.0,36.1029,36.1157,36.0263,36.071,15000.0
2008-09-09 13:00:00,56.36,56.57,56.36,56.53,4200.0,36.0135,36.1477,36.0135,36.1221,4200.0
2008-09-09 13:10:00,56.51,56.55,56.41,56.55,3800.0,36.1093,36.1349,36.0454,36.1349,3800.0
2008-09-09 13:20:00,56.54,56.57,56.33,56.33,9400.0,36.1285,36.1477,35.9943,35.9943,9400.0
2008-09-09 13:30:00,56.29,56.31,56.2,56.26,35000.0,35.9688,35.9815,35.9113,35.9496,35000.0
2008-09-09 13:40:00,56.26,56.33,56.03,56.04,32700.0,35.9496,35.9943,35.8026,35.809,32700.0
2008-09-09 13:50:00,56.04,56.13,56.04,56.09,15400.0,35.809,35.8665,35.809,35.841,15400.0
2008-09-09 14:00:00,56.08,56.12,55.99,56.09,28500.0,35.8346,35.8601,35.7771,35.841,28500.0
2008-09-09 14:10:00,56.06,56.11,55.92,55.94,22200.0,35.8218,35.8537,35.7323,35.7451,22200.0
2008-09-09 14:20:00,55.94,56.03,55.86,55.94,16000.0,35.7451,35.8026,35.694,35.7451,16000.0
2008-09-09 14:30:00,55.94,55.95,55.69,55.69,27900.0,35.7451,35.7515,35.5854,35.5854,27900.0
2008-09-09 14:40:00,55.73,55.84,55.61,55.84,25700.0,35.6109,35.6812,35.5342,35.6812,25700.0
2008-09-09 14:50:00,55.85,55.85,55.62,55.65,24600.0,35.6876,35.6876,35.5406,35.5598,24600.0
2008-09-09 15:00:00,55.67,55.67,55.51,55.58,35900.0,35.5726,35.5726,35.4703,35.5151,35900.0
2008-09-09 15:10:00,55.58,55.63,55.49,55.53,29000.0,35.5151,35.547,35.4576,35.4831,29000.0
2008-09-09 15:20:00,55.52,55.68,55.51,55.68,26700.0,35.4767,35.579,35.4703,35.579,26700.0
2008-09-09 15:30:00,55.7,55.77,55.53,55.58,6800.0,35.5918,35.6365,35.4831,35.5151,6800.0
2008-09-09 15:40:00,55.56,55.56,55.29,55.29,9600.0,35.5023,35.5023,35.3298,35.3298,9600.0
2008-09-09 15:50:00,55.29,55.3,55.18,55.18,12300.0,35.3298,35.3362,35.2595,35.2595,12300.0
2008-09-10 09:30:00,55.48,55.48,55.21,55.21,10200.0,35.4512,35.4512,35.2786,35.2786,10200.0
2008-09-10 09:40:00,55.1,55.39,55.1,55.37,5200.0,35.2084,35.3937,35.2084,35.3809,5200.0
2008-09-10 09:50:00,55.39,55.53,55.35,55.41,11200.0,35.3937,35.4831,35.3681,35.4064,11200.0
2008-09-10 10:00:00,55.41,55.49,55.35,55.43,25200.0,35.4064,35.4576,35.3681,35.4192,25200.0
2008-09-10 10:10:00,55.41,55.41,55.2,55.3,17600.0,35.4064,35.4064,35.2723,35.3362,17600.0
2008-09-10 10:20:00,55.32,55.33,55.19,55.2,4300.0,35.3489,35.3553,35.2659,35.2723,4300.0
2008-09-10 10:30:00,55.2,55.32,55.13,55.2,25500.0,35.2723,35.3489,35.2275,35.2723,25500.0
2008-09-10 10:40:00,55.2,55.2,54.96,54.96,14600.0,35.2723,35.2723,35.1189,35.1189,14600.0
2008-09-10 10:50:00,54.96,55.01,54.84,54.91,13100.0,35.1189,35.1509,35.0422,35.087,13100.0
2008-09-10 11:00:00,54.83,54.98,54.8,54.92,10400.0,35.0358,35.1317,35.0167,35.0933,10400.0
2008-09-10 11:10:00,54.94,54.94,54.84,54.87,14300.0,35.1061,35.1061,35.0422,35.0614,14300.0
2008-09-10 11:20:00,54.89,54.9,54.69,54.69,17500.0,35.0742,35.0806,34.9464,34.9464,17500.0
2008-09-10 11:30:00,54.66,55.04,54.66,55.0,11100.0,34.9272,35.17,34.9272,35.1445,11100.0
2008-09-10 11:40:00,55.03,55.21,55.03,55.15,16100.0,35.1636,35.2786,35.1636,35.2403,16100.0
2008-09-10 11:50:00,55.21,55.21,55.02,55.06,12000.0,35.2786,35.2786,35.1572,35.1828,12000.0
2008-09-10 12:00:00,55.05,55.27,55.05,55.24,8900.0,35.1764,35.317,35.1764,35.2978,8900.0
2008-09-10 12:10:00,55.24,55.27,55.17,55.21,13700.0,35.2978,35.317,35.2531,35.2786,13700.0
2008-09-10 12:20:00,55.18,55.24,55.1,55.1,7300.0,35.2595,35.2978,35.2084,35.2084,7300.0
2008-09-10 12:30:00,55.17,55.27,55.13,55.25,6800.0,35.2531,35.317,35.2275,35.3042,6800.0
2008-09-10 12:40:00,55.27,55.27,55.09,55.15,6500.0,35.317,35.317,35.202,35.2403,6500.0
2008-09-10 12:50:00,55.17,55.21,55.13,55.13,3400.0,35.2531,35.2786,35.2275,35.2275,3400.0
2008-09-10 13:00:00,55.14,55.18,55.08,55.08,5200.0,35.2339,35.2595,35.1956,35.1956,5200.0
2008-09-10 13:10:00,55.08,55.14,55.06,55.11,17400.0,35.1956,35.2339,35.1828,35.2148,17400.0
2008-09-10 13:20:00,55.14,55.16,55.12,55.16,4200.0,35.2339,35.2467,35.2211,35.2467,4200.0
2008-09-10 13:30:00,55.14,55.34,55.13,55.34,5700.0,35.2339,35.3617,35.2275,35.3617,5700.0
2008-09-10 13:40:00,55.34,55.34,55.23,55.23,1400.0,35.3617,35.3617,35.2914,35.2914,1400.0
2008-09-10 13:50:00,55.22,55.26,55.16,55.18,11700.0,35.285,35.3106,35.2467,35.2595,11700.0
2008-09-10 14:00:00,55.2,55.25,55.18,55.2,6100.0,35.2723,35.3042,35.2595,35.2723,6100.0
2008-09-10 14:10:00,55.43,55.67,55.43,55.63,10000.0,35.4192,35.5726,35.4192,35.547,10000.0
2008-09-10 14:20:00,55.61,55.66,55.57,55.61,14600.0,35.5342,35.5662,35.5087,35.5342,14600.0
2008-09-10 14:30:00,55.63,55.78,55.62,55.71,8100.0,35.547,35.6429,35.5406,35.5981,8100.0
2008-09-10 14:40:00,55.71,55.72,55.65,55.71,4700.0,35.5981,35.6045,35.5598,35.5981,4700.0
2008-09-10 14:50:00,55.73,55.73,55.47,55.53,13300.0,35.6109,35.6109,35.4448,35.4831,13300.0
2008-09-10 15:00:00,55.54,55.7,55.54,55.63,19700.0,35.4895,35.5918,35.4895,35.547,19700.0
2008-09-10 15:10:00,55.61,55.78,55.6,55.74,8300.0,35.5342,35.6429,35.5279,35.6173,8300.0
2008-09-10 15:20:00,55.74,55.76,55.57,55.59,16000.0,35.6173,35.6301,35.5087,35.5215,16000.0
2008-09-10 15:30:00,55.61,55.62,55.34,55.34,45000.0,35.5342,35.5406,35.3617,35.3617,45000.0
2008-09-10 15:40:00,55.34,55.43,55.27,55.37,43800.0,35.3617,35.4192,35.317,35.3809,43800.0
2008-09-10 15:50:00,55.34,55.37,55.15,55.21,11600.0,35.3617,35.3809,35.2403,35.2786,11600.0
2008-09-11 09:30:00,54.57,54.57,54.26,54.29,25900.0,34.8697,34.8697,34.6716,34.6908,25900.0
2008-09-11 09:40:00,54.23,54.26,54.11,54.25,4200.0,34.6524,34.6716,34.5758,34.6652,4200.0
2008-09-11 09:50:00,54.28,54.38,54.16,54.18,20800.0,34.6844,34.7483,34.6077,34.6205,20800.0
2008-09-11 10:00:00,54.22,54.45,54.21,54.45,20900.0,34.646,34.793,34.6397,34.793,20900.0
2008-09-11 10:10:00,54.45,54.62,54.33,54.36,18400.0,34.793,34.9016,34.7163,34.7355,18400.0
2008-09-11 10:20:00,54.36,54.48,54.32,54.32,9800.0,34.7355,34.8122,34.7099,34.7099,9800.0
2008-09-11 10:30:00,54.29,54.37,54.21,54.37,16600.0,34.6908,34.7419,34.6397,34.7419,16600.0
2008-09-11 10:40:00,54.37,54.59,54.37,54.55,27200.0,34.7419,34.8825,34.7419,34.8569,27200.0
2008-09-11 10:50:00,54.6,54.72,54.59,54.67,13700.0,34.8889,34.9655,34.8825,34.9336,13700.0
2008-09-11 11:00:00,54.73,54.85,54.64,54.67,27100.0,34.9719,35.0486,34.9144,34.9336,27100.0
2008-09-11 11:10:00,54.66,54.76,54.61,54.64,7800.0,34.9272,34.9911,34.8953,34.9144,7800.0
2008-09-11 11:20:00,54.63,54.63,54.54,54.62,4800.0,34.908,34.908,34.8505,34.9016,4800.0
2008-09-11 11:30:00,54.64,54.99,54.64,54.93,5600.0,34.9144,35.1381,34.9144,35.0997,5600.0
2008-09-11 11:40:00,54.88,54.98,54.85,54.85,4300.0,35.0678,35.1317,35.0486,35.0486,4300.0
2008-09-11 11:50:00,54.85,55.01,54.85,55.01,3600.0,35.0486,35.1509,35.0486,35.1509,3600.0
2008-09-11 12:00:00,55.11,55.24,55.04,55.05,6500.0,35.2148,35.2978,35.17,35.1764,6500.0
2008-09-11 12:10:00,55.02,55.03,54.94,54.96,4400.0,35.1572,35.1636,35.1061,35.1189,4400.0
2008-09-11 12:20:00,55.0,55.0,54.93,54.93,1100.0,35.1445,35.1445,35.0997,35.0997,1100.0
2008-09-11 12:30:00,54.85,55.0,54.78,54.84,17700.0,35.0486,35.1445,35.0039,35.0422,17700.0
2008-09-11 12:40:00,54.79,54.88,54.76,54.82,7400.0,35.0103,35.0678,34.9911,35.0294,7400.0
2008-09-11 12:50:00,54.83,54.91,54.81,54.86,9200.0,35.0358,35.087,35.0231,35.055,9200.0
2008-09-11 13:00:00,54.81,54.87,54.68,54.69,8700.0,35.0231,35.0614,34.94,34.9464,8700.0
2008-09-11 13:10:00,54.64,54.64,54.57,54.57,7300.0,34.9144,34.9144,34.8697,34.8697,7300.0
2008-09-11 13:20:00,54.6,54.63,54.52,54.63,6600.0,34.8889,34.908,34.8377,34.908,6600.0
2008-09-11 13:30:00,54.77,54.89,54.74,54.87,21600.0,34.9975,35.0742,34.9783,35.0614,21600.0
2008-09-11 13:40:00,54.84,54.93,54.83,54.88,15000.0,35.0422,35.0997,35.0358,35.0678,15000.0
2008-09-11 13:50:00,54.94,55.1,54.94,55.02,7400.0,35.1061,35.2084,35.1061,35.1572,7400.0
2008-09-11 14:00:00,55.01,55.24,54.94,55.19,7000.0,35.1509,35.2978,35.1061,35.2659,7000.0
2008-09-11 14:10:00,55.18,55.21,55.12,55.15,3100.0,35.2595,35.2786,35.2211,35.2403,3100.0
2008-09-11 14:20:00,55.27,55.38,55.27,55.33,4400.0,35.317,35.3873,35.317,35.3553,4400.0
2008-09-11 14:30:00,55.33,55.34,55.24,55.24,8800.0,35.3553,35.3617,35.2978,35.2978,8800.0
2008-09-11 14:40:00,55.2,55.42,55.17,55.42,6900.0,35.2723,35.4128,35.2531,35.4128,6900.0
2008-09-11 14:50:00,55.39,55.42,55.31,55.32,12200.0,35.3937,35.4128,35.3425,35.3489,12200.0
2008-09-11 15:00:00,55.24,55.45,55.24,55.42,7700.0,35.2978,35.432,35.2978,35.4128,7700.0
2008-09-11 15:10:00,55.4,55.41,55.04,55.04,13400.0,35.4001,35.4064,35.17,35.17,13400.0
2008-09-11 15:20:00,55.02,55.1,54.92,54.92,26600.0,35.1572,35.2084,35.0933,35.0933,26600.0
2008-09-11 15:30:00,54.9,55.08,54.84,55.06,13700.0,35.0806,35.1956,35.0422,35.1828,13700.0
2008-09-11 15:40:00,55.03,55.35,55.0,55.33,11100.0,35.1636,35.3681,35.1445,35.3553,11100.0
2008-09-11 15:50:00,55.36,55.84,55.36,55.84,8300.0,35.3745,35.6812,35.3745,35.6812,8300.0
2008-09-12 09:30:00,55.35,55.35,55.15,55.21,16000.0,35.3681,35.3681,35.2403,35.2786,16000.0
2008-09-12 09:40:00,55.18,55.39,55.12,55.17,22900.0,35.2595,35.3937,35.2211,35.2531,22900.0
2008-09-12 09:50:00,55.15,55.43,55.08,55.26,27400.0,35.2403,35.4192,35.1956,35.3106,27400.0
2008-09-12 10:00:00,55.27,55.51,55.21,55.49,15800.0,35.317,35.4703,35.2786,35.4576,15800.0
2008-09-12 10:10:00,55.45,55.61,55.33,55.61,9000.0,35.432,35.5342,35.3553,35.5342,9000.0
2008-09-12 10:20:00,55.53,55.63,55.52,55.57,8500.0,35.4831,35.547,35.4767,35.5087,8500.0
2008-09-12 10:30:00,55.53,55.54,55.39,55.45,4500.0,35.4831,35.4895,35.3937,35.432,4500.0
2008-09-12 10:40:00,55.51,55.67,55.51,55.62,11500.0,35.4703,35.5726,35.4703,35.5406,11500.0
2008-09-12 10:50:00,55.61,55.71,55.55,55.68,6300.0,35.5342,35.5981,35.4959,35.579,6300.0
2008-09-12 11:00:00,55.74,55.82,55.64,55.73,15700.0,35.6173,35.6684,35.5534,35.6109,15700.0
2008-09-12 11:10:00,55.73,55.97,55.73,55.91,8900.0,35.6109,35.7643,35.6109,35.7259,8900.0
2008-09-12 11:20:00,55.9,56.05,55.9,55.92,6300.0,35.7196,35.8154,35.7196,35.7323,6300.0
2008-09-12 11:30:00,55.86,55.91,55.81,55.91,5200.0,35.694,35.7259,35.662,35.7259,5200.0
2008-09-12 11:40:00,55.84,55.85,55.7,55.81,8700.0,35.6812,35.6876,35.5918,35.662,8700.0
2008-09-12 11:50:00,55.77,55.82,55.7,55.73,12000.0,35.6365,35.6684,35.5918,35.6109,12000.0
2008-09-12 12:00:00,55.78,55.78,55.69,55.71,2000.0,35.6429,35.6429,35.5854,35.5981,2000.0
2008-09-12 12:10:00,55.73,55.8,55.67,55.77,8700.0,35.6109,35.6557,35.5726,35.6365,8700.0
2008-09-12 12:20:00,55.83,55.83,55.66,55.71,10000.0,35.6748,35.6748,35.5662,35.5981,10000.0
2008-09-12 12:30:00,55.72,55.74,55.69,55.69,3600.0,35.6045,35.6173,35.5854,35.5854,3600.0
2008-09-12 12:40:00,55.67,55.73,55.46,55.46,4900.0,35.5726,35.6109,35.4384,35.4384,4900.0
2008-09-12 12:50:00,55.48,55.51,55.39,55.4,8100.0,35.4512,35.4703,35.3937,35.4001,8100.0
2008-09-12 13:00:00,55.39,55.48,55.38,55.39,3500.0,35.3937,35.4512,35.3873,35.3937,3500.0
2008-09-12 13:10:00,55.41,55.42,55.3,55.37,8200.0,35.4064,35.4128,35.3362,35.3809,8200.0
2008-09-12 13:20:00,55.39,55.54,55.37,55.54,4900.0,35.3937,35.4895,35.3809,35.4895,4900.0
2008-09-12 13:30:00,55.6,55.6,55.47,55.52,13700.0,35.5279,35.5279,35.4448,35.4767,13700.0
2008-09-12 13:40:00,55.53,55.67,55.46,55.66,14000.0,35.4831,35.5726,35.4384,35.5662,14000.0
2008-09-12 13:50:00,55.66,55.79,55.66,55.72,5800.0,35.5662,35.6493,35.5662,35.6045,5800.0
2008-09-12 14:00:00,55.74,55.78,55.54,55.57,25400.0,35.6173,35.6429,35.4895,35.5087,25400.0
2008-09-12 14:10:00,55.57,55.65,55.54,55.59,6700.0,35.5087,35.5598,35.4895,35.5215,6700.0
2008-09-12 14:20:00,55.61,55.74,55.54,55.54,8800.0,35.5342,35.6173,35.4895,35.4895,8800.0
2008-09-12 14:30:00,55.56,55.58,55.48,55.58,17200.0,35.5023,35.5151,35.4512,35.5151,17200.0
2008-09-12 14:40:00,55.69,55.83,55.66,55.81,46600.0,35.5854,35.6748,35.5662,35.662,46600.0
2008-09-12 14:50:00,55.81,55.96,55.7,55.91,7200.0,35.662,35.7579,35.5918,35.7259,7200.0
2008-09-12 15:00:00,55.8,55.87,55.79,55.83,3200.0,35.6557,35.7004,35.6493,35.6748,3200.0
2008-09-12 15:10:00,55.8,55.96,55.79,55.86,14500.0,35.6557,35.7579,35.6493,35.694,14500.0
2008-09-12 15:20:00,55.82,55.82,55.7,55.75,10700.0,35.6684,35.6684,35.5918,35.6237,10700.0
2008-09-12 15:30:00,55.79,55.84,55.54,55.59,5700.0,35.6493,35.6812,35.4895,35.5215,5700.0
2008-09-12 15:40:00,55.64,55.7,55.62,55.64,5400.0,35.5534,35.5918,35.5406,35.5534,5400.0
2008-09-12 15:50:00,55.67,55.9,55.67,55.9,21700.0,35.5726,35.7196,35.5726,35.7196,21700.0
2008-09-15 09:30:00,53.06,54.04,52.02,53.76,92000.0,33.9048,34.531,33.2403,34.3521,92000.0
2008-09-15 09:40:00,53.82,54.44,53.8,54.44,27500.0,34.3905,34.7866,34.3777,34.7866,27500.0
2008-09-15 09:50:00,54.43,54.48,54.01,54.04,26300.0,34.7802,34.8122,34.5119,34.531,26300.0
2008-09-15 10:00:00,54.04,54.28,53.98,54.23,14600.0,34.531,34.6844,34.4927,34.6524,14600.0
2008-09-15 10:10:00,54.22,54.48,54.21,54.38,12900.0,34.646,34.8122,34.6397,34.7483,12900.0
2008-09-15 10:20:00,54.41,54.47,54.27,54.4,7700.0,34.7675,34.8058,34.678,34.7611,7700.0
2008-09-15 10:30:00,54.44,54.78,54.37,54.57,21100.0,34.7866,35.0039,34.7419,34.8697,21100.0
2008-09-15 10:40:00,54.55,54.63,54.5,54.63,7100.0,34.8569,34.908,34.825,34.908,7100.0
2008-09-15 10:50:00,54.63,55.03,54.63,54.85,14900.0,34.908,35.1636,34.908,35.0486,14900.0
2008-09-15 11:00:00,54.91,54.95,54.7,54.7,23200.0,35.087,35.1125,34.9528,34.9528,23200.0
2008-09-15 11:10:00,54.69,54.76,54.62,54.76,7700.0,34.9464,34.9911,34.9016,34.9911,7700.0
2008-09-15 11:20:00,54.77,54.79,54.47,54.47,14800.0,34.9975,35.0103,34.8058,34.8058,14800.0
2008-09-15 11:30:00,54.46,54.53,54.36,54.39,7900.0,34.7994,34.8441,34.7355,34.7547,7900.0
2008-09-15 11:40:00,54.4,54.4,54.21,54.31,26700.0,34.7611,34.7611,34.6397,34.7036,26700.0
2008-09-15 11:50:00,54.3,54.34,54.07,54.1,10000.0,34.6972,34.7227,34.5502,34.5694,10000.0
2008-09-15 12:00:00,54.09,54.34,54.09,54.22,10400.0,34.563,34.7227,34.563,34.646,10400.0
2008-09-15 12:10:00,54.21,54.5,54.2,54.5,25600.0,34.6397,34.825,34.6333,34.825,25600.0
2008-09-15 12:20:00,54.53,54.71,54.41,54.41,21000.0,34.8441,34.9592,34.7675,34.7675,21000.0
2008-09-15 12:30:00,54.48,54.48,54.32,54.37,16000.0,34.8122,34.8122,34.7099,34.7419,16000.0
2008-09-15 12:40:00,54.36,54.47,54.26,54.37,20700.0,34.7355,34.8058,34.6716,34.7419,20700.0
2008-09-15 12:50:00,54.32,54.62,54.32,54.45,13400.0,34.7099,34.9016,34.7099,34.793,13400.0
2008-09-15 13:00:00,54.46,54.62,54.44,54.49,9900.0,34.7994,34.9016,34.7866,34.8186,9900.0
2008-09-15 13:10:00,54.47,54.51,54.37,54.37,2000.0,34.8058,34.8314,34.7419,34.7419,2000.0
2008-09-15 13:20:00,54.4,54.42,54.23,54.23,9700.0,34.7611,34.7738,34.6524,34.6524,9700.0
2008-09-15 13:30:00,54.25,54.3,54.11,54.13,15700.0,34.6652,34.6972,34.5758,34.5885,15700.0
2008-09-15 13:40:00,54.13,54.18,54.03,54.07,27000.0,34.5885,34.6205,34.5246,34.5502,27000.0
2008-09-15 13:50:00,54.01,54.05,53.85,54.05,14700.0,34.5119,34.5374,34.4096,34.5374,14700.0
2008-09-15 14:00:00,54.02,54.17,54.02,54.07,13200.0,34.5183,34.6141,34.5183,34.5502,13200.0
2008-09-15 14:10:00,54.02,54.33,53.98,54.18,25900.0,34.5183,34.7163,34.4927,34.6205,25900.0
2008-09-15 14:20:00,54.15,54.27,54.1,54.1,12100.0,34.6013,34.678,34.5694,34.5694,12100.0
2008-09-15 14:30:00,54.1,54.16,54.01,54.01,14400.0,34.5694,34.6077,34.5119,34.5119,14400.0
2008-09-15 14:40:00,54.03,54.03,53.65,53.81,17700.0,34.5246,34.5246,34.2818,34.3841,17700.0
2008-09-15 14:50:00,53.85,54.0,53.81,53.84,15200.0,34.4096,34.5055,34.3841,34.4032,15200.0
2008-09-15 15:00:00,53.83,53.84,53.46,53.52,14600.0,34.3968,34.4032,34.1604,34.1988,14600.0
2008-09-15 15:10:00,53.52,53.61,53.38,53.38,12900.0,34.1988,34.2563,34.1093,34.1093,12900.0
2008-09-15 15:20:00,53.35,53.43,53.21,53.25,16700.0,34.0901,34.1412,34.0007,34.0262,16700.0
2008-09-15 15:30:00,53.31,53.86,53.31,53.7,18200.0,34.0646,34.416,34.0646,34.3138,18200.0
2008-09-15 15:40:00,53.6,53.77,53.31,53.31,18000.0,34.2499,34.3585,34.0646,34.0646,18000.0
2008-09-15 15:50:00,53.29,53.29,53.02,53.02,20500.0,34.0518,34.0518,33.8793,33.8793,20500.0
2008-09-16 09:30:00,51.67,51.91,51.27,51.72,39100.0,33.0166,33.17,32.761,33.0486,39100.0
2008-09-16 09:40:00,51.78,52.38,51.77,52.17,32000.0,33.0869,33.4703,33.0805,33.3361,32000.0
2008-09-16 09:50:00,52.16,52.2,51.74,51.86,25000.0,33.3297,33.3553,33.0614,33.138,25000.0
2008-09-16 10:00:00,51.85,52.47,51.85,52.39,36600.0,33.1316,33.5278,33.1316,33.4767,36600.0
2008-09-16 10:10:00,52.38,52.66,52.28,52.42,29200.0,33.4703,33.6492,33.4064,33.4959,29200.0
2008-09-16 10:20:00,52.4,52.7,52.4,52.64,17100.0,33.4831,33.6748,33.4831,33.6364,17100.0
2008-09-16 10:30:00,52.69,52.83,52.59,52.68,100500.0,33.6684,33.7579,33.6045,33.662,100500.0
2008-09-16 10:40:00,52.67,52.67,52.47,52.56,15300.0,33.6556,33.6556,33.5278,33.5853,15300.0
2008-09-16 10:50:00,52.56,53.28,52.38,53.05,43100.0,33.5853,34.0454,33.4703,33.8984,43100.0
2008-09-16 11:00:00,53.09,53.48,53.06,53.08,26700.0,33.924,34.1732,33.9048,33.9176,26700.0
2008-09-16 11:10:00,53.05,53.1,52.62,52.7,25500.0,33.8984,33.9304,33.6237,33.6748,25500.0
2008-09-16 11:20:00,52.69,52.7,52.33,52.35,22900.0,33.6684,33.6748,33.4384,33.4511,22900.0
2008-09-16 11:30:00,52.31,52.59,52.31,52.44,19200.0,33.4256,33.6045,33.4256,33.5086,19200.0
2008-09-16 11:40:00,52.41,52.64,52.38,52.6,8900.0,33.4895,33.6364,33.4703,33.6109,8900.0
2008-09-16 11:50:00,52.66,52.91,52.63,52.85,22800.0,33.6492,33.809,33.6301,33.7706,22800.0
2008-09-16 12:00:00,52.83,53.09,52.65,52.74,28500.0,33.7579,33.924,33.6428,33.7003,28500.0
2008-09-16 12:10:00,52.74,53.08,52.72,53.08,4000.0,33.7003,33.9176,33.6876,33.9176,4000.0
2008-09-16 12:20:00,53.05,53.08,52.84,52.95,17600.0,33.8984,33.9176,33.7642,33.8345,17600.0
2008-09-16 12:30:00,52.92,52.96,52.81,52.91,7200.0,33.8154,33.8409,33.7451,33.809,7200.0
2008-09-16 12:40:00,52.88,52.88,52.75,52.87,15900.0,33.7898,33.7898,33.7067,33.7834,15900.0
2008-09-16 12:50:00,52.83,52.97,52.83,52.97,6000.0,33.7579,33.8473,33.7579,33.8473,6000.0
2008-09-16 13:00:00,53.01,53.09,52.91,53.07,12300.0,33.8729,33.924,33.809,33.9112,12300.0
2008-09-16 13:10:00,53.07,53.14,53.04,53.07,3200.0,33.9112,33.9559,33.892,33.9112,3200.0
2008-09-16 13:20:00,53.04,53.14,53.04,53.06,4800.0,33.892,33.9559,33.892,33.9048,4800.0
2008-09-16 13:30:00,53.08,53.12,53.05,53.05,15000.0,33.9176,33.9432,33.8984,33.8984,15000.0
2008-09-16 13:40:00,53.02,53.02,52.84,52.84,5700.0,33.8793,33.8793,33.7642,33.7642,5700.0
2008-09-16 13:50:00,52.78,52.89,52.78,52.87,4000.0,33.7259,33.7962,33.7259,33.7834,4000.0
2008-09-16 14:00:00,52.81,52.95,52.78,52.89,5400.0,33.7451,33.8345,33.7259,33.7962,5400.0
2008-09-16 14:10:00,52.86,53.1,52.16,52.32,69500.0,33.777,33.9304,33.3297,33.432,69500.0
2008-09-16 14:20:00,52.22,52.39,52.03,52.27,46900.0,33.3681,33.4767,33.2467,33.4,46900.0
2008-09-16 14:30:00,52.29,53.33,52.21,53.33,79200.0,33.4128,34.0773,33.3617,34.0773,79200.0
2008-09-16 14:40:00,53.33,53.55,52.8,53.32,61700.0,34.0773,34.2179,33.7387,34.071,61700.0
2008-09-16 14:50:00,53.38,53.64,53.22,53.52,25800.0,34.1093,34.2754,34.0071,34.1988,25800.0
2008-09-16 15:00:00,53.5,53.62,53.32,53.61,18700.0,34.186,34.2627,34.071,34.2563,18700.0
2008-09-16 15:10:00,53.59,53.92,53.48,53.87,24100.0,34.2435,34.4544,34.1732,34.4224,24100.0
2008-09-16 15:20:00,53.87,53.87,53.37,53.41,37400.0,34.4224,34.4224,34.1029,34.1285,37400.0
2008-09-16 15:30:00,53.41,53.81,53.34,53.78,17700.0,34.1285,34.3841,34.0837,34.3649,17700.0
2008-09-16 15:40:00,53.79,53.82,53.49,53.77,19000.0,34.3713,34.3905,34.1796,34.3585,19000.0
2008-09-16 15:50:00,53.79,53.96,53.68,53.96,23400.0,34.3713,34.4799,34.301,34.4799,23400.0
2008-09-17 09:30:00,52.95,52.95,52.61,52.83,16500.0,33.8345,33.8345,33.6173,33.7579,16500.0
2008-09-17 09:40:00,52.85,53.14,52.76,53.05,15500.0,33.7706,33.9559,33.7131,33.8984,15500.0
2008-09-17 09:50:00,53.05,53.22,52.88,53.14,14500.0,33.8984,34.0071,33.7898,33.9559,14500.0
2008-09-17 10:00:00,53.21,53.28,53.02,53.06,8300.0,34.0007,34.0454,33.8793,33.9048,8300.0
2008-09-17 10:10:00,53.09,53.15,52.93,52.97,26600.0,33.924,33.9623,33.8218,33.8473,26600.0
2008-09-17 10:20:00,52.97,52.98,52.69,52.72,18500.0,33.8473,33.8537,33.6684,33.6876,18500.0
2008-09-17 10:30:00,52.7,52.83,52.43,52.47,39500.0,33.6748,33.7579,33.5023,33.5278,39500.0
2008-09-17 10:40:00,52.44,52.53,52.32,52.38,27800.0,33.5086,33.5662,33.432,33.4703,27800.0
2008-09-17 10:50:00,52.37,52.58,52.32,52.45,14800.0,33.4639,33.5981,33.432,33.515,14800.0
2008-09-17 11:00:00,52.41,52.45,52.27,52.3,12000.0,33.4895,33.515,33.4,33.4192,12000.0
2008-09-17 11:10:00,52.28,52.28,52.11,52.2,21100.0,33.4064,33.4064,33.2978,33.3553,21100.0
2008-09-17 11:20:00,52.23,52.29,51.74,51.81,14400.0,33.3745,33.4128,33.0614,33.1061,14400.0
2008-09-17 11:30:00,51.82,52.07,51.77,52.07,27900.0,33.1125,33.2722,33.0805,33.2722,27900.0
2008-09-17 11:40:00,52.05,52.29,51.87,52.13,22100.0,33.2594,33.4128,33.1444,33.3106,22100.0
2008-09-17 11:50:00,52.13,52.16,51.94,51.94,19900.0,33.3106,33.3297,33.1892,33.1892,19900.0
2008-09-17 12:00:00,51.93,51.93,51.46,51.68,36000.0,33.1828,33.1828,32.8824,33.023,36000.0
2008-09-17 12:10:00,51.7,51.79,51.6,51.66,15600.0,33.0358,33.0933,32.9719,33.0102,15600.0
2008-09-17 12:20:00,51.78,51.94,51.53,51.54,15000.0,33.0869,33.1892,32.9272,32.9336,15000.0
2008-09-17 12:30:00,51.55,51.98,51.51,51.92,17800.0,32.9399,33.2147,32.9144,33.1764,17800.0
2008-09-17 12:40:00,51.93,52.22,51.86,52.11,24400.0,33.1828,33.3681,33.138,33.2978,24400.0
2008-09-17 12:50:00,52.1,52.16,51.93,52.05,14100.0,33.2914,33.3297,33.1828,33.2594,14100.0
2008-09-17 13:00:00,52.02,52.28,51.99,52.11,18000.0,33.2403,33.4064,33.2211,33.2978,18000.0
2008-09-17 13:10:00,52.11,52.11,51.87,51.88,11000.0,33.2978,33.2978,33.1444,33.1508,11000.0
2008-09-17 13:20:00,51.92,52.12,51.71,51.73,22500.0,33.1764,33.3042,33.0422,33.055,22500.0
2008-09-17 13:30:00,51.72,51.76,51.51,51.67,29000.0,33.0486,33.0741,32.9144,33.0166,29000.0
2008-09-17 13:40:00,51.68,51.72,51.5,51.52,54500.0,33.023,33.0486,32.908,32.9208,54500.0
2008-09-17 13:50:00,51.53,51.9,51.53,51.72,51700.0,32.9272,33.1636,32.9272,33.0486,51700.0
2008-09-17 14:00:00,51.71,51.97,51.71,51.93,15400.0,33.0422,33.2083,33.0422,33.1828,15400.0
2008-09-17 14:10:00,51.91,51.93,51.62,51.86,18500.0,33.17,33.1828,32.9847,33.138,18500.0
2008-09-17 14:20:00,51.89,52.39,51.86,52.39,23500.0,33.1572,33.4767,33.138,33.4767,23500.0
2008-09-17 14:30:00,52.5,52.7,52.29,52.59,36500.0,33.547,33.6748,33.4128,33.6045,36500.0
2008-09-17 14:40:00,52.6,52.81,52.52,52.55,26100.0,33.6109,33.7451,33.5598,33.5789,26100.0
2008-09-17 14:50:00,52.52,52.52,52.18,52.35,26900.0,33.5598,33.5598,33.3425,33.4511,26900.0
2008-09-17 15:00:00,52.42,52.88,52.31,52.72,38800.0,33.4959,33.7898,33.4256,33.6876,38800.0
2008-09-17 15:10:00,52.72,52.93,52.55,52.75,41800.0,33.6876,33.8218,33.5789,33.7067,41800.0
2008-09-17 15:20:00,52.73,52.73,52.34,52.5,33600.0,33.694,33.694,33.4447,33.547,33600.0
2008-09-17 15:30:00,52.47,52.48,51.83,51.83,44600.0,33.5278,33.5342,33.1189,33.1189,44600.0
2008-09-17 15:40:00,51.86,51.97,51.79,51.84,21200.0,33.138,33.2083,33.0933,33.1253,21200.0
2008-09-17 15:50:00,51.79,51.79,51.18,51.33,65800.0,33.0933,33.0933,32.7035,32.7994,65800.0
2008-09-18 09:30:00,51.92,52.53,51.92,52.42,32100.0,33.1764,33.5662,33.1764,33.4959,32100.0
2008-09-18 09:40:00,52.41,52.47,51.92,52.01,24800.0,33.4895,33.5278,33.1764,33.2339,24800.0
2008-09-18 09:50:00,51.98,52.6,51.95,52.51,28500.0,33.2147,33.6109,33.1955,33.5534,28500.0
2008-09-18 10:00:00,52.53,52.72,52.47,52.56,22600.0,33.5662,33.6876,33.5278,33.5853,22600.0
2008-09-18 10:10:00,52.55,52.59,52.23,52.31,13900.0,33.5789,33.6045,33.3745,33.4256,13900.0
2008-09-18 10:20:00,52.25,52.53,52.22,52.5,9400.0,33.3872,33.5662,33.3681,33.547,9400.0
2008-09-18 10:30:00,52.48,52.48,52.35,52.39,19800.0,33.5342,33.5342,33.4511,33.4767,19800.0
2008-09-18 10:40:00,52.36,52.43,52.04,52.15,13900.0,33.4575,33.5023,33.2531,33.3233,13900.0
2008-09-18 10:50:00,52.1,52.24,51.85,51.87,17200.0,33.2914,33.3808,33.1316,33.1444,17200.0
2008-09-18 11:00:00,51.86,51.92,51.68,51.68,73400.0,33.138,33.1764,33.023,33.023,73400.0
2008-09-18 11:10:00,51.74,51.76,51.38,51.38,46100.0,33.0614,33.0741,32.8313,32.8313,46100.0
2008-09-18 11:20:00,51.35,51.57,51.26,51.48,40400.0,32.8121,32.9527,32.7546,32.8952,40400.0
2008-09-18 11:30:00,51.5,51.76,51.45,51.63,15200.0,32.908,33.0741,32.876,32.9911,15200.0
2008-09-18 11:40:00,51.65,51.66,51.31,51.31,18900.0,33.0038,33.0102,32.7866,32.7866,18900.0
2008-09-18 11:50:00,51.29,51.46,51.08,51.46,36000.0,32.7738,32.8824,32.6396,32.8824,36000.0
2008-09-18 12:00:00,51.44,51.44,51.04,51.11,23400.0,32.8697,32.8697,32.6141,32.6588,23400.0
2008-09-18 12:10:00,51.11,51.42,51.11,51.35,22600.0,32.6588,32.8569,32.6588,32.8121,22600.0
2008-09-18 12:20:00,51.34,51.41,51.1,51.2,21100.0,32.8058,32.8505,32.6524,32.7163,21100.0
2008-09-18 12:30:00,51.2,51.21,50.73,50.73,38700.0,32.7163,32.7227,32.416,32.416,38700.0
2008-09-18 12:40:00,50.73,50.87,50.47,50.49,18400.0,32.416,32.5054,32.2498,32.2626,18400.0
2008-09-18 12:50:00,50.52,50.67,50.31,50.31,38400.0,32.2818,32.3776,32.1476,32.1476,38400.0
2008-09-18 13:00:00,50.34,51.28,50.32,51.15,25300.0,32.1668,32.7674,32.154,32.6843,25300.0
2008-09-18 13:10:00,51.14,51.53,51.02,51.37,29900.0,32.678,32.9272,32.6013,32.8249,29900.0
2008-09-18 13:20:00,51.43,51.54,51.29,51.49,63900.0,32.8633,32.9336,32.7738,32.9016,63900.0
2008-09-18 13:30:00,51.53,52.45,51.53,52.45,32600.0,32.9272,33.515,32.9272,33.515,32600.0
2008-09-18 13:40:00,52.4,52.46,51.99,52.29,23600.0,33.4831,33.5214,33.2211,33.4128,23600.0
2008-09-18 13:50:00,52.34,52.44,52.11,52.26,10800.0,33.4447,33.5086,33.2978,33.3936,10800.0
2008-09-18 14:00:00,52.31,52.34,51.65,51.76,30400.0,33.4256,33.4447,33.0038,33.0741,30400.0
2008-09-18 14:10:00,51.81,52.04,51.72,51.81,36700.0,33.1061,33.2531,33.0486,33.1061,36700.0
2008-09-18 14:20:00,51.85,51.87,51.72,51.82,15900.0,33.1316,33.1444,33.0486,33.1125,15900.0
2008-09-18 14:30:00,51.82,52.04,51.59,51.6,9800.0,33.1125,33.2531,32.9655,32.9719,9800.0
2008-09-18 14:40:00,51.61,52.25,51.6,52.22,25300.0,32.9783,33.3872,32.9719,33.3681,25300.0
2008-09-18 14:50:00,52.19,52.34,51.96,52.26,30300.0,33.3489,33.4447,33.2019,33.3936,30300.0
2008-09-18 15:00:00,52.25,53.1,52.23,53.07,56100.0,33.3872,33.9304,33.3745,33.9112,56100.0
2008-09-18 15:10:00,53.12,53.77,53.1,53.45,44200.0,33.9432,34.3585,33.9304,34.154,44200.0
2008-09-18 15:20:00,53.48,53.95,53.15,53.63,51200.0,34.1732,34.4735,33.9623,34.269,51200.0
2008-09-18 15:30:00,53.62,54.19,53.59,53.88,38700.0,34.2627,34.6269,34.2435,34.4288,38700.0
2008-09-18 15:40:00,53.8,54.29,53.8,54.08,22500.0,34.3777,34.6908,34.3777,34.5566,22500.0
2008-09-18 15:50:00,54.06,54.06,53.44,53.71,39200.0,34.5438,34.5438,34.1476,34.3202,39200.0
2008-09-19 09:30:00,56.95,57.0,55.0,56.96,22000.0,36.3905,36.4224,35.1445,36.3969,22000.0
2008-09-19 09:40:00,57.0,58.0,56.76,57.93,8300.0,36.4224,37.0614,36.2691,37.0167,8300.0
2008-09-19 09:50:00,57.94,58.75,56.11,57.64,12600.0,37.0231,37.5407,35.8537,36.8314,12600.0
2008-09-19 10:00:00,56.87,57.65,56.15,57.1,1500.0,36.3394,36.8378,35.8793,36.4863,1500.0
2008-09-19 10:10:00,56.98,57.16,55.05,55.97,1900.0,36.4097,36.5247,35.1764,35.7643,1900.0
2008-09-19 10:20:00,56.69,57.57,56.05,57.57,4000.0,36.2244,36.7867,35.8154,36.7867,4000.0
2008-09-19 10:30:00,56.32,57.6,56.12,56.25,7900.0,35.9879,36.8058,35.8601,35.9432,7900.0
2008-09-19 10:40:00,56.16,56.56,55.83,56.12,6700.0,35.8857,36.1413,35.6748,35.8601,6700.0
2008-09-19 10:50:00,56.31,56.31,55.85,55.85,2100.0,35.9815,35.9815,35.6876,35.6876,2100.0
2008-09-19 11:00:00,55.98,56.56,55.98,56.53,4900.0,35.7707,36.1413,35.7707,36.1221,4900.0
2008-09-19 11:10:00,56.57,56.65,56.31,56.62,13700.0,36.1477,36.1988,35.9815,36.1796,13700.0
2008-09-19 11:20:00,56.63,56.93,56.17,56.34,17400.0,36.186,36.3777,35.8921,36.0007,17400.0
2008-09-19 11:30:00,56.41,56.46,56.27,56.36,3700.0,36.0454,36.0774,35.956,36.0135,3700.0
2008-09-19 11:40:00,56.54,56.54,56.21,56.49,4700.0,36.1285,36.1285,35.9176,36.0966,4700.0
2008-09-19 11:50:00,56.4,56.82,56.4,56.77,2900.0,36.039,36.3074,36.039,36.2755,2900.0
2008-09-19 12:00:00,56.72,56.82,56.62,56.81,9100.0,36.2435,36.3074,36.1796,36.301,9100.0
2008-09-19 12:10:00,56.83,56.88,56.75,56.83,6700.0,36.3138,36.3458,36.2627,36.3138,6700.0
2008-09-19 12:20:00,56.86,57.11,56.83,57.11,3900.0,36.333,36.4927,36.3138,36.4927,3900.0
2008-09-19 12:30:00,57.11,57.3,57.08,57.3,2800.0,36.4927,36.6141,36.4736,36.6141,2800.0
2008-09-19 12:40:00,57.32,57.32,56.92,56.98,17700.0,36.6269,36.6269,36.3713,36.4097,17700.0
2008-09-19 12:50:00,56.89,57.05,56.78,56.88,9000.0,36.3522,36.4544,36.2819,36.3458,9000.0
2008-09-19 13:00:00,56.93,56.95,56.82,56.82,3200.0,36.3777,36.3905,36.3074,36.3074,3200.0
2008-09-19 13:10:00,56.82,56.87,56.66,56.87,6900.0,36.3074,36.3394,36.2052,36.3394,6900.0
2008-09-19 13:20:00,56.89,57.02,56.82,56.99,8100.0,36.3522,36.4352,36.3074,36.4161,8100.0
2008-09-19 13:30:00,56.87,56.94,56.67,56.71,22900.0,36.3394,36.3841,36.2116,36.2371,22900.0
2008-09-19 13:40:00,56.71,56.72,56.53,56.56,37500.0,36.2371,36.2435,36.1221,36.1413,37500.0
2008-09-19 13:50:00,56.56,56.64,56.56,56.62,8800.0,36.1413,36.1924,36.1413,36.1796,8800.0
2008-09-19 14:00:00,56.53,56.54,56.44,56.46,2500.0,36.1221,36.1285,36.0646,36.0774,2500.0
2008-09-19 14:10:00,56.54,56.58,56.48,56.54,2400.0,36.1285,36.1541,36.0902,36.1285,2400.0
2008-09-19 14:20:00,56.53,56.59,56.46,56.59,14200.0,36.1221,36.1605,36.0774,36.1605,14200.0
2008-09-19 14:30:00,56.64,56.68,56.23,56.47,33300.0,36.1924,36.218,35.9304,36.0838,33300.0
2008-09-19 14:40:00,56.53,56.65,56.53,56.64,11100.0,36.1221,36.1988,36.1221,36.1924,11100.0
2008-09-19 14:50:00,56.62,56.66,56.44,56.48,6800.0,36.1796,36.2052,36.0646,36.0902,6800.0
2008-09-19 15:00:00,56.56,56.66,56.3,56.35,22100.0,36.1413,36.2052,35.9751,36.0071,22100.0
2008-09-19 15:10:00,56.37,56.37,56.0,56.0,10700.0,36.0199,36.0199,35.7835,35.7835,10700.0
2008-09-19 15:20:00,55.96,56.42,55.88,56.33,17000.0,35.7579,36.0518,35.7068,35.9943,17000.0
2008-09-19 15:30:00,56.37,56.4,56.14,56.25,12200.0,36.0199,36.039,35.8729,35.9432,12200.0
2008-09-19 15:40:00,56.29,56.6,56.29,56.58,10500.0,35.9688,36.1668,35.9688,36.1541,10500.0
2008-09-19 15:50:00,56.6,56.75,56.54,56.57,4400.0,36.1668,36.2627,36.1285,36.1477,4400.0
2008-09-22 09:30:00,56.1,56.49,56.1,56.24,14200.0,35.8474,36.0966,35.8474,35.9368,14200.0
2008-09-22 09:40:00,56.1,56.1,56.0,56.05,12500.0,35.8474,35.8474,35.7835,35.8154,12500.0
2008-09-22 09:50:00,56.01,56.04,55.93,55.93,11400.0,35.7898,35.809,35.7387,35.7387,11400.0
2008-09-22 10:00:00,55.86,55.99,55.86,55.95,1800.0,35.694,35.7771,35.694,35.7515,1800.0
2008-09-22 10:10:00,55.95,55.95,55.65,55.67,9500.0,35.7515,35.7515,35.5598,35.5726,9500.0
2008-09-22 10:20:00,55.57,55.69,55.54,55.69,4200.0,35.5087,35.5854,35.4895,35.5854,4200.0
2008-09-22 10:30:00,55.75,55.84,55.75,55.79,1500.0,35.6237,35.6812,35.6237,35.6493,1500.0
2008-09-22 10:40:00,55.85,55.85,55.75,55.8,5000.0,35.6876,35.6876,35.6237,35.6557,5000.0
2008-09-22 10:50:00,55.86,55.92,55.77,55.87,8800.0,35.694,35.7323,35.6365,35.7004,8800.0
2008-09-22 11:00:00,55.82,55.82,55.62,55.66,8400.0,35.6684,35.6684,35.5406,35.5662,8400.0
2008-09-22 11:10:00,55.63,55.63,55.51,55.54,3000.0,35.547,35.547,35.4703,35.4895,3000.0
2008-09-22 11:20:00,55.5,55.51,55.34,55.42,32800.0,35.464,35.4703,35.3617,35.4128,32800.0
2008-09-22 11:30:00,55.53,55.53,55.3,55.41,7400.0,35.4831,35.4831,35.3362,35.4064,7400.0
2008-09-22 11:40:00,55.32,55.34,55.26,55.3,5000.0,35.3489,35.3617,35.3106,35.3362,5000.0
2008-09-22 11:50:00,55.3,55.42,55.29,55.42,1500.0,35.3362,35.4128,35.3298,35.4128,1500.0
2008-09-22 12:00:00,55.45,55.45,55.36,55.44,2700.0,35.432,35.432,35.3745,35.4256,2700.0
2008-09-22 12:10:00,55.39,55.41,55.31,55.32,2800.0,35.3937,35.4064,35.3425,35.3489,2800.0
2008-09-22 12:20:00,55.34,55.37,55.3,55.36,14800.0,35.3617,35.3809,35.3362,35.3745,14800.0
2008-09-22 12:30:00,55.53,55.6,55.53,55.55,600.0,35.4831,35.5279,35.4831,35.4959,600.0
2008-09-22 12:40:00,55.54,55.56,55.52,55.52,2600.0,35.4895,35.5023,35.4767,35.4767,2600.0
2008-09-22 12:50:00,55.54,55.62,55.54,55.61,5500.0,35.4895,35.5406,35.4895,35.5342,5500.0
2008-09-22 13:00:00,55.58,55.64,55.46,55.49,26500.0,35.5151,35.5534,35.4384,35.4576,26500.0
2008-09-22 13:10:00,55.58,55.6,55.28,55.29,3700.0,35.5151,35.5279,35.3234,35.3298,3700.0
2008-09-22 13:20:00,55.29,55.36,55.22,55.35,3900.0,35.3298,35.3745,35.285,35.3681,3900.0
2008-09-22 13:30:00,55.32,55.32,55.07,55.07,3800.0,35.3489,35.3489,35.1892,35.1892,3800.0
2008-09-22 13:40:00,55.15,55.31,55.15,55.24,5800.0,35.2403,35.3425,35.2403,35.2978,5800.0
2008-09-22 13:50:00,55.21,55.39,55.2,55.38,13700.0,35.2786,35.3937,35.2723,35.3873,13700.0
2008-09-22 14:00:00,55.39,55.39,55.28,55.28,5900.0,35.3937,35.3937,35.3234,35.3234,5900.0
2008-09-22 14:10:00,55.35,55.48,55.3,55.47,17000.0,35.3681,35.4512,35.3362,35.4448,17000.0
2008-09-22 14:20:00,55.45,55.48,55.25,55.36,8100.0,35.432,35.4512,35.3042,35.3745,8100.0
2008-09-22 14:30:00,55.35,55.51,55.35,55.42,11400.0,35.3681,35.4703,35.3681,35.4128,11400.0
2008-09-22 14:40:00,55.44,55.45,55.29,55.32,11100.0,35.4256,35.432,35.3298,35.3489,11100.0
2008-09-22 14:50:00,55.29,55.29,55.12,55.12,3900.0,35.3298,35.3298,35.2211,35.2211,3900.0
2008-09-22 15:00:00,55.13,55.25,55.1,55.21,9700.0,35.2275,35.3042,35.2084,35.2786,9700.0
2008-09-22 15:10:00,55.2,55.2,54.91,54.91,7200.0,35.2723,35.2723,35.087,35.087,7200.0
2008-09-22 15:20:00,54.83,54.83,54.67,54.7,9300.0,35.0358,35.0358,34.9336,34.9528,9300.0
2008-09-22 15:30:00,54.67,54.75,54.6,54.68,14000.0,34.9336,34.9847,34.8889,34.94,14000.0
2008-09-22 15:40:00,54.56,54.56,54.32,54.42,5200.0,34.8633,34.8633,34.7099,34.7738,5200.0
2008-09-22 15:50:00,54.46,54.56,54.35,54.4,20200.0,34.7994,34.8633,34.7291,34.7611,20200.0
2008-09-23 09:30:00,54.4,54.74,54.4,54.4,19800.0,34.7611,34.9783,34.7611,34.7611,19800.0
2008-09-23 09:40:00,54.49,54.98,54.45,54.98,3900.0,34.8186,35.1317,34.793,35.1317,3900.0
2008-09-23 09:50:00,55.05,55.09,54.78,54.8,9800.0,35.1764,35.202,35.0039,35.0167,9800.0
2008-09-23 10:00:00,54.81,54.94,54.72,54.88,10700.0,35.0231,35.1061,34.9655,35.0678,10700.0
2008-09-23 10:10:00,54.76,54.96,54.72,54.96,16000.0,34.9911,35.1189,34.9655,35.1189,16000.0
2008-09-23 10:20:00,54.99,55.03,54.89,54.89,7600.0,35.1381,35.1636,35.0742,35.0742,7600.0
2008-09-23 10:30:00,54.88,54.98,54.81,54.87,6900.0,35.0678,35.1317,35.0231,35.0614,6900.0
2008-09-23 10:40:00,54.87,54.87,54.64,54.67,6200.0,35.0614,35.0614,34.9144,34.9336,6200.0
2008-09-23 10:50:00,54.54,54.54,54.38,54.45,15700.0,34.8505,34.8505,34.7483,34.793,15700.0
2008-09-23 11:00:00,54.48,54.5,54.27,54.43,7900.0,34.8122,34.825,34.678,34.7802,7900.0
2008-09-23 11:10:00,54.45,54.61,54.37,54.61,8800.0,34.793,34.8953,34.7419,34.8953,8800.0
2008-09-23 11:20:00,54.68,54.71,54.56,54.56,5800.0,34.94,34.9592,34.8633,34.8633,5800.0
2008-09-23 11:30:00,54.57,54.65,54.48,54.56,8900.0,34.8697,34.9208,34.8122,34.8633,8900.0
2008-09-23 11:40:00,54.53,54.59,54.47,54.57,6300.0,34.8441,34.8825,34.8058,34.8697,6300.0
2008-09-23 11:50:00,54.57,54.63,54.43,54.44,4800.0,34.8697,34.908,34.7802,34.7866,4800.0
2008-09-23 12:00:00,54.43,54.52,54.29,54.52,10500.0,34.7802,34.8377,34.6908,34.8377,10500.0
2008-09-23 12:10:00,54.48,54.58,54.45,54.54,4700.0,34.8122,34.8761,34.793,34.8505,4700.0
2008-09-23 12:20:00,54.47,54.47,54.38,54.39,7000.0,34.8058,34.8058,34.7483,34.7547,7000.0
2008-09-23 12:30:00,54.39,54.41,54.31,54.33,14300.0,34.7547,34.7675,34.7036,34.7163,14300.0
2008-09-23 12:40:00,54.32,54.34,54.14,54.22,13200.0,34.7099,34.7227,34.5949,34.646,13200.0
2008-09-23 12:50:00,54.23,54.23,54.06,54.09,9700.0,34.6524,34.6524,34.5438,34.563,9700.0
2008-09-23 13:00:00,54.05,54.05,53.71,53.72,16000.0,34.5374,34.5374,34.3202,34.3266,16000.0
2008-09-23 13:10:00,53.73,53.78,53.63,53.75,8400.0,34.3329,34.3649,34.269,34.3457,8400.0
2008-09-23 13:20:00,53.73,53.8,53.72,53.76,2700.0,34.3329,34.3777,34.3266,34.3521,2700.0
2008-09-23 13:30:00,53.66,53.68,53.48,53.66,14400.0,34.2882,34.301,34.1732,34.2882,14400.0
2008-09-23 13:40:00,53.67,53.7,53.56,53.6,5700.0,34.2946,34.3138,34.2243,34.2499,5700.0
2008-09-23 13:50:00,53.51,53.6,53.47,53.6,7600.0,34.1924,34.2499,34.1668,34.2499,7600.0
2008-09-23 14:00:00,53.65,53.93,53.53,53.93,20700.0,34.2818,34.4607,34.2051,34.4607,20700.0
2008-09-23 14:10:00,53.96,53.96,53.75,53.83,7200.0,34.4799,34.4799,34.3457,34.3968,7200.0
2008-09-23 14:20:00,53.94,54.17,53.73,54.11,21500.0,34.4671,34.6141,34.3329,34.5758,21500.0
2008-09-23 14:30:00,54.12,54.21,54.07,54.12,8800.0,34.5822,34.6397,34.5502,34.5822,8800.0
2008-09-23 14:40:00,54.08,54.34,53.98,54.31,11900.0,34.5566,34.7227,34.4927,34.7036,11900.0
2008-09-23 14:50:00,54.27,54.46,54.21,54.21,14100.0,34.678,34.7994,34.6397,34.6397,14100.0
2008-09-23 15:00:00,54.25,54.5,54.23,54.46,9200.0,34.6652,34.825,34.6524,34.7994,9200.0
2008-09-23 15:10:00,54.46,54.66,54.32,54.62,12400.0,34.7994,34.9272,34.7099,34.9016,12400.0
2008-09-23 15:20:00,54.63,54.63,54.44,54.44,18900.0,34.908,34.908,34.7866,34.7866,18900.0
2008-09-23 15:30:00,54.37,54.4,53.91,54.0,4100.0,34.7419,34.7611,34.448,34.5055,4100.0
2008-09-23 15:40:00,53.98,54.11,53.63,53.64,3400.0,34.4927,34.5758,34.269,34.2754,3400.0
2008-09-23 15:50:00,53.7,53.83,53.49,53.61,24000.0,34.3138,34.3968,34.1796,34.2563,24000.0
2008-09-24 09:30:00,54.73,54.73,53.1,53.32,27300.0,35.2725,35.2725,34.222,34.3638,27300.0
2008-09-24 09:40:00,53.34,53.6,52.95,53.1,16400.0,34.3767,34.5443,34.1253,34.222,16400.0
2008-09-24 09:50:00,53.18,53.18,52.94,53.08,13200.0,34.2736,34.2736,34.1189,34.2091,13200.0
2008-09-24 10:00:00,53.03,53.15,52.93,53.01,6300.0,34.1769,34.2542,34.1125,34.164,6300.0
2008-09-24 10:10:00,53.0,53.08,52.81,52.88,12100.0,34.1576,34.2091,34.0351,34.0802,12100.0
2008-09-24 10:20:00,52.9,53.14,52.87,53.05,15300.0,34.0931,34.2478,34.0738,34.1898,15300.0
2008-09-24 10:30:00,53.19,53.2,53.1,53.1,4700.0,34.28,34.2865,34.222,34.222,4700.0
2008-09-24 10:40:00,53.13,53.27,53.13,53.16,3300.0,34.2413,34.3316,34.2413,34.2607,3300.0
2008-09-24 10:50:00,53.25,53.27,53.2,53.24,11600.0,34.3187,34.3316,34.2865,34.3122,11600.0
2008-09-24 11:00:00,53.3,53.3,53.07,53.07,4100.0,34.3509,34.3509,34.2027,34.2027,4100.0
2008-09-24 11:10:00,53.08,53.1,52.91,52.91,9100.0,34.2091,34.222,34.0996,34.0996,9100.0
2008-09-24 11:20:00,52.97,53.05,52.92,53.04,17800.0,34.1382,34.1898,34.106,34.1833,17800.0
2008-09-24 11:30:00,53.11,53.15,53.06,53.07,7500.0,34.2285,34.2542,34.1962,34.2027,7500.0
2008-09-24 11:40:00,53.07,53.12,52.92,52.93,18300.0,34.2027,34.2349,34.106,34.1125,18300.0
2008-09-24 11:50:00,52.97,53.08,52.91,53.08,3100.0,34.1382,34.2091,34.0996,34.2091,3100.0
2008-09-24 12:00:00,53.09,53.12,53.0,53.05,4400.0,34.2156,34.2349,34.1576,34.1898,4400.0
2008-09-24 12:10:00,53.03,53.21,53.03,53.19,3500.0,34.1769,34.2929,34.1769,34.28,3500.0
2008-09-24 12:20:00,53.2,53.2,52.96,53.02,7200.0,34.2865,34.2865,34.1318,34.1705,7200.0
2008-09-24 12:30:00,53.02,53.11,52.96,52.96,5700.0,34.1705,34.2285,34.1318,34.1318,5700.0
2008-09-24 12:40:00,53.01,53.08,52.99,53.03,3300.0,34.164,34.2091,34.1511,34.1769,3300.0
2008-09-24 12:50:00,53.08,53.11,53.03,53.08,4000.0,34.2091,34.2285,34.1769,34.2091,4000.0
2008-09-24 13:00:00,53.04,53.23,53.04,53.17,5800.0,34.1833,34.3058,34.1833,34.2671,5800.0
2008-09-24 13:10:00,53.16,53.37,53.16,53.22,1600.0,34.2607,34.396,34.2607,34.2994,1600.0
2008-09-24 13:20:00,53.3,53.51,53.27,53.35,26100.0,34.3509,34.4863,34.3316,34.3831,26100.0
2008-09-24 13:30:00,53.34,53.45,53.34,53.41,2100.0,34.3767,34.4476,34.3767,34.4218,2100.0
2008-09-24 13:40:00,53.31,53.49,53.3,53.47,5000.0,34.3574,34.4734,34.3509,34.4605,5000.0
2008-09-24 13:50:00,53.37,53.51,53.14,53.25,7800.0,34.396,34.4863,34.2478,34.3187,7800.0
2008-09-24 14:00:00,53.27,53.27,53.17,53.24,5400.0,34.3316,34.3316,34.2671,34.3122,5400.0
2008-09-24 14:10:00,53.23,53.23,53.01,53.11,6300.0,34.3058,34.3058,34.164,34.2285,6300.0
2008-09-24 14:20:00,53.13,53.25,53.12,53.25,11400.0,34.2413,34.3187,34.2349,34.3187,11400.0
2008-09-24 14:30:00,53.25,53.41,53.25,53.4,4400.0,34.3187,34.4218,34.3187,34.4154,4400.0
2008-09-24 14:40:00,53.44,53.54,53.37,53.38,9200.0,34.4411,34.5056,34.396,34.4025,9200.0
2008-09-24 14:50:00,53.35,53.36,53.19,53.19,6000.0,34.3831,34.3896,34.28,34.28,6000.0
2008-09-24 15:00:00,53.16,53.28,53.1,53.27,13500.0,34.2607,34.338,34.222,34.3316,13500.0
2008-09-24 15:10:00,53.28,53.29,52.94,52.94,24500.0,34.338,34.3445,34.1189,34.1189,24500.0
2008-09-24 15:20:00,52.97,53.14,52.93,53.12,21500.0,34.1382,34.2478,34.1125,34.2349,21500.0
2008-09-24 15:30:00,53.17,53.21,53.0,53.03,12000.0,34.2671,34.2929,34.1576,34.1769,12000.0
2008-09-24 15:40:00,53.0,53.0,52.75,52.82,3800.0,34.1576,34.1576,33.9964,34.0416,3800.0
2008-09-24 15:50:00,52.82,53.17,52.74,53.17,3600.0,34.0416,34.2671,33.99,34.2671,3600.0
2008-09-25 09:30:00,54.34,54.34,53.25,53.29,17100.0,35.0212,35.0212,34.3187,34.3445,17100.0
2008-09-25 09:40:00,53.35,53.71,53.35,53.67,15900.0,34.3831,34.6151,34.3831,34.5894,15900.0
2008-09-25 09:50:00,53.78,53.91,53.76,53.86,9100.0,34.6603,34.744,34.6474,34.7118,9100.0
2008-09-25 10:00:00,53.86,54.01,53.67,53.99,17500.0,34.7118,34.8085,34.5894,34.7956,17500.0
2008-09-25 10:10:00,53.95,54.19,53.95,54.19,8600.0,34.7698,34.9245,34.7698,34.9245,8600.0
2008-09-25 10:20:00,54.15,54.15,53.99,54.05,7500.0,34.8987,34.8987,34.7956,34.8343,7500.0
2008-09-25 10:30:00,54.09,54.09,53.83,53.94,8200.0,34.8601,34.8601,34.6925,34.7634,8200.0
2008-09-25 10:40:00,54.02,54.06,53.93,54.06,8300.0,34.8149,34.8407,34.7569,34.8407,8300.0
2008-09-25 10:50:00,54.03,54.12,53.91,53.98,3900.0,34.8214,34.8794,34.744,34.7892,3900.0
2008-09-25 11:00:00,54.04,54.06,53.98,54.02,2400.0,34.8278,34.8407,34.7892,34.8149,2400.0
2008-09-25 11:10:00,54.08,54.14,54.07,54.14,2400.0,34.8536,34.8923,34.8472,34.8923,2400.0
2008-09-25 11:20:00,54.26,54.27,54.16,54.27,4600.0,34.9696,34.9761,34.9052,34.9761,4600.0
2008-09-25 11:30:00,54.45,54.46,54.3,54.35,17200.0,35.0921,35.0985,34.9954,35.0276,17200.0
2008-09-25 11:40:00,54.31,54.33,54.26,54.27,1800.0,35.0018,35.0147,34.9696,34.9761,1800.0
2008-09-25 11:50:00,54.25,54.27,54.25,54.27,4200.0,34.9632,34.9761,34.9632,34.9761,4200.0
2008-09-25 12:00:00,54.27,54.27,54.27,54.27,100.0,34.9761,34.9761,34.9761,34.9761,100.0
2008-09-25 12:10:00,54.27,54.43,54.23,54.4,10400.0,34.9761,35.0792,34.9503,35.0598,10400.0
2008-09-25 12:20:00,54.36,54.36,54.3,54.35,14500.0,35.0341,35.0341,34.9954,35.0276,14500.0
2008-09-25 12:30:00,54.35,54.45,54.35,54.37,3500.0,35.0276,35.0921,35.0276,35.0405,3500.0
2008-09-25 12:40:00,54.37,54.41,54.34,54.39,10000.0,35.0405,35.0663,35.0212,35.0534,10000.0
2008-09-25 12:50:00,54.39,54.51,54.31,54.43,9800.0,35.0534,35.1307,35.0018,35.0792,9800.0
2008-09-25 13:00:00,54.56,54.61,54.52,54.53,6400.0,35.163,35.1952,35.1372,35.1436,6400.0
2008-09-25 13:10:00,54.54,54.54,54.32,54.38,11800.0,35.1501,35.1501,35.0083,35.047,11800.0
2008-09-25 13:20:00,54.35,54.42,54.35,54.42,2100.0,35.0276,35.0727,35.0276,35.0727,2100.0
2008-09-25 13:30:00,54.47,54.65,54.44,54.63,20500.0,35.105,35.221,35.0856,35.2081,20500.0
2008-09-25 13:40:00,54.58,54.63,54.49,54.6,5200.0,35.1758,35.2081,35.1178,35.1887,5200.0
2008-09-25 13:50:00,54.52,54.52,54.3,54.37,7200.0,35.1372,35.1372,34.9954,35.0405,7200.0
2008-09-25 14:00:00,54.48,54.48,54.33,54.33,4300.0,35.1114,35.1114,35.0147,35.0147,4300.0
2008-09-25 14:10:00,54.33,54.33,54.06,54.15,8900.0,35.0147,35.0147,34.8407,34.8987,8900.0
2008-09-25 14:20:00,54.09,54.2,54.01,54.2,6300.0,34.8601,34.9309,34.8085,34.9309,6300.0
2008-09-25 14:30:00,54.17,54.25,54.13,54.22,7400.0,34.9116,34.9632,34.8858,34.9438,7400.0
2008-09-25 14:40:00,54.2,54.21,54.05,54.05,10300.0,34.9309,34.9374,34.8343,34.8343,10300.0
2008-09-25 14:50:00,54.03,54.29,53.97,54.29,11000.0,34.8214,34.9889,34.7827,34.9889,11000.0
2008-09-25 15:00:00,54.27,54.4,54.24,54.4,8200.0,34.9761,35.0598,34.9567,35.0598,8200.0
2008-09-25 15:10:00,54.41,54.49,54.35,54.49,9900.0,35.0663,35.1178,35.0276,35.1178,9900.0
2008-09-25 15:20:00,54.46,54.6,54.38,54.6,6200.0,35.0985,35.1887,35.047,35.1887,6200.0
2008-09-25 15:30:00,54.53,54.54,54.36,54.43,15500.0,35.1436,35.1501,35.0341,35.0792,15500.0
2008-09-25 15:40:00,54.37,54.4,54.01,54.14,13000.0,35.0405,35.0598,34.8085,34.8923,13000.0
2008-09-25 15:50:00,54.13,54.13,53.86,54.09,10000.0,34.8858,34.8858,34.7118,34.8601,10000.0
2008-09-26 09:30:00,52.86,53.65,52.86,53.16,14200.0,34.0673,34.5765,34.0673,34.2607,14200.0
2008-09-26 09:40:00,53.12,53.3,53.05,53.28,7600.0,34.2349,34.3509,34.1898,34.338,7600.0
2008-09-26 09:50:00,53.23,53.54,53.23,53.45,3800.0,34.3058,34.5056,34.3058,34.4476,3800.0
2008-09-26 10:00:00,53.37,53.6,53.25,53.28,5900.0,34.396,34.5443,34.3187,34.338,5900.0
2008-09-26 10:10:00,53.36,53.4,53.36,53.37,900.0,34.3896,34.4154,34.3896,34.396,900.0
2008-09-26 10:20:00,53.48,53.5,53.4,53.44,1300.0,34.4669,34.4798,34.4154,34.4411,1300.0
2008-09-26 10:30:00,53.34,53.45,53.34,53.44,1400.0,34.3767,34.4476,34.3767,34.4411,1400.0
2008-09-26 10:40:00,53.54,53.54,53.42,53.48,7900.0,34.5056,34.5056,34.4282,34.4669,7900.0
2008-09-26 10:50:00,53.52,53.65,53.51,53.53,3100.0,34.4927,34.5765,34.4863,34.4991,3100.0
2008-09-26 11:00:00,53.62,53.63,53.52,53.63,1200.0,34.5571,34.5636,34.4927,34.5636,1200.0
2008-09-26 11:10:00,53.61,53.61,53.3,53.42,7400.0,34.5507,34.5507,34.3509,34.4282,7400.0
2008-09-26 11:20:00,53.41,53.46,53.32,53.45,11900.0,34.4218,34.454,34.3638,34.4476,11900.0
2008-09-26 11:30:00,53.45,53.59,53.43,53.44,13200.0,34.4476,34.5378,34.4347,34.4411,13200.0
2008-09-26 11:40:00,53.38,53.45,53.32,53.39,6600.0,34.4025,34.4476,34.3638,34.4089,6600.0
2008-09-26 11:50:00,53.33,53.46,53.23,53.26,3700.0,34.3702,34.454,34.3058,34.3251,3700.0
2008-09-26 12:00:00,53.31,53.33,53.24,53.31,4800.0,34.3574,34.3702,34.3122,34.3574,4800.0
2008-09-26 12:10:00,53.28,53.36,53.17,53.17,16600.0,34.338,34.3896,34.2671,34.2671,16600.0
2008-09-26 12:20:00,53.21,53.24,53.1,53.2,11300.0,34.2929,34.3122,34.222,34.2865,11300.0
2008-09-26 12:30:00,53.24,53.38,53.24,53.29,4200.0,34.3122,34.4025,34.3122,34.3445,4200.0
2008-09-26 12:40:00,53.29,53.41,53.27,53.36,1700.0,34.3445,34.4218,34.3316,34.3896,1700.0
2008-09-26 12:50:00,53.38,53.58,53.37,53.56,3500.0,34.4025,34.5314,34.396,34.5185,3500.0
2008-09-26 13:00:00,53.49,53.6,53.49,53.6,7300.0,34.4734,34.5443,34.4734,34.5443,7300.0
2008-09-26 13:10:00,53.6,53.77,53.58,53.68,1300.0,34.5443,34.6538,34.5314,34.5958,1300.0
2008-09-26 13:20:00,53.63,53.79,53.63,53.71,3500.0,34.5636,34.6667,34.5636,34.6151,3500.0
2008-09-26 13:30:00,53.72,53.72,53.72,53.72,200.0,34.6216,34.6216,34.6216,34.6216,200.0
2008-09-26 13:40:00,53.8,53.99,53.79,53.96,6200.0,34.6732,34.7956,34.6667,34.7763,6200.0
2008-09-26 13:50:00,53.98,54.09,53.74,53.74,11400.0,34.7892,34.8601,34.6345,34.6345,11400.0
2008-09-26 14:00:00,53.73,53.83,53.69,53.79,1200.0,34.628,34.6925,34.6023,34.6667,1200.0
2008-09-26 14:10:00,53.82,54.03,53.74,53.98,6800.0,34.686,34.8214,34.6345,34.7892,6800.0
2008-09-26 14:20:00,54.01,54.06,53.88,53.92,3500.0,34.8085,34.8407,34.7247,34.7505,3500.0
2008-09-26 14:30:00,53.92,53.92,53.73,53.83,8300.0,34.7505,34.7505,34.628,34.6925,8300.0
2008-09-26 14:40:00,53.8,53.84,53.7,53.84,2100.0,34.6732,34.6989,34.6087,34.6989,2100.0
2008-09-26 14:50:00,53.82,53.84,53.74,53.74,8100.0,34.686,34.6989,34.6345,34.6345,8100.0
2008-09-26 15:00:00,53.73,53.73,53.46,53.54,4100.0,34.628,34.628,34.454,34.5056,4100.0
2008-09-26 15:10:00,53.55,53.76,53.53,53.75,3300.0,34.512,34.6474,34.4991,34.6409,3300.0
2008-09-26 15:20:00,53.75,54.17,53.75,54.01,4100.0,34.6409,34.9116,34.6409,34.8085,4100.0
2008-09-26 15:30:00,54.07,54.2,54.05,54.18,15300.0,34.8472,34.9309,34.8343,34.9181,15300.0
2008-09-26 15:40:00,54.15,54.31,54.09,54.28,3700.0,34.8987,35.0018,34.8601,34.9825,3700.0
2008-09-26 15:50:00,54.17,54.43,54.17,54.43,10000.0,34.9116,35.0792,34.9116,35.0792,10000.0
2008-09-29 09:30:00,53.61,53.76,53.15,53.18,8700.0,34.5507,34.6474,34.2542,34.2736,8700.0
2008-09-29 09:40:00,53.15,53.29,52.87,52.88,7100.0,34.2542,34.3445,34.0738,34.0802,7100.0
2008-09-29 09:50:00,52.89,52.94,52.5,52.65,19700.0,34.0867,34.1189,33.8353,33.932,19700.0
2008-09-29 10:00:00,52.73,52.86,52.6,52.65,15400.0,33.9836,34.0673,33.8998,33.932,15400.0
2008-09-29 10:10:00,52.6,52.65,52.26,52.41,28300.0,33.8998,33.932,33.6806,33.7773,28300.0
2008-09-29 10:20:00,52.37,52.62,52.31,52.57,5100.0,33.7515,33.9127,33.7129,33.8804,5100.0
2008-09-29 10:30:00,52.64,52.68,52.55,52.61,3500.0,33.9256,33.9513,33.8675,33.9062,3500.0
2008-09-29 10:40:00,52.59,52.85,52.49,52.85,4300.0,33.8933,34.0609,33.8289,34.0609,4300.0
2008-09-29 10:50:00,52.82,52.82,52.55,52.59,4400.0,34.0416,34.0416,33.8675,33.8933,4400.0
2008-09-29 11:00:00,52.71,52.73,52.55,52.69,12300.0,33.9707,33.9836,33.8675,33.9578,12300.0
2008-09-29 11:10:00,52.76,52.77,52.41,52.51,9300.0,34.0029,34.0093,33.7773,33.8418,9300.0
2008-09-29 11:20:00,52.48,52.56,52.45,52.48,8000.0,33.8224,33.874,33.8031,33.8224,8000.0
2008-09-29 11:30:00,52.54,52.55,52.4,52.55,5100.0,33.8611,33.8675,33.7709,33.8675,5100.0
2008-09-29 11:40:00,52.54,52.64,52.42,52.64,8500.0,33.8611,33.9256,33.7838,33.9256,8500.0
2008-09-29 11:50:00,52.61,52.61,52.57,52.59,8100.0,33.9062,33.9062,33.8804,33.8933,8100.0
2008-09-29 12:00:00,52.54,52.6,52.54,52.58,4400.0,33.8611,33.8998,33.8611,33.8869,4400.0
2008-09-29 12:10:00,52.62,52.62,52.25,52.25,15100.0,33.9127,33.9127,33.6742,33.6742,15100.0
2008-09-29 12:20:00,52.26,52.41,52.21,52.35,4000.0,33.6806,33.7773,33.6484,33.7387,4000.0
2008-09-29 12:30:00,52.34,52.53,52.14,52.47,6600.0,33.7322,33.8547,33.6033,33.816,6600.0
2008-09-29 12:40:00,52.52,52.66,52.52,52.53,3700.0,33.8482,33.9384,33.8482,33.8547,3700.0
2008-09-29 12:50:00,52.57,52.58,52.43,52.48,11700.0,33.8804,33.8869,33.7902,33.8224,11700.0
2008-09-29 13:00:00,52.49,52.49,52.23,52.28,3000.0,33.8289,33.8289,33.6613,33.6935,3000.0
2008-09-29 13:10:00,52.33,52.43,52.24,52.38,3700.0,33.7258,33.7902,33.6678,33.758,3700.0
2008-09-29 13:20:00,52.32,52.7,52.32,52.7,4100.0,33.7193,33.9642,33.7193,33.9642,4100.0
2008-09-29 13:30:00,52.55,52.61,52.2,52.61,4600.0,33.8675,33.9062,33.642,33.9062,4600.0
2008-09-29 13:40:00,52.37,52.38,50.63,51.55,33000.0,33.7515,33.758,32.6301,33.2231,33000.0
2008-09-29 13:50:00,51.26,51.93,51.17,51.36,46300.0,33.0362,33.468,32.9782,33.1006,46300.0
2008-09-29 14:00:00,51.4,51.79,50.34,50.54,37400.0,33.1264,33.3777,32.4432,32.5721,37400.0
2008-09-29 14:10:00,51.26,51.59,50.74,51.59,19100.0,33.0362,33.2488,32.701,33.2488,19100.0
2008-09-29 14:20:00,51.37,51.71,51.19,51.19,20400.0,33.1071,33.3262,32.9911,32.9911,20400.0
2008-09-29 14:30:00,51.13,51.35,51.01,51.35,3500.0,32.9524,33.0942,32.875,33.0942,3500.0
2008-09-29 14:40:00,51.4,51.41,51.02,51.04,8000.0,33.1264,33.1328,32.8815,32.8944,8000.0
2008-09-29 14:50:00,51.01,51.15,50.97,50.98,11800.0,32.875,32.9653,32.8493,32.8557,11800.0
2008-09-29 15:00:00,51.12,51.37,50.91,50.99,29600.0,32.9459,33.1071,32.8106,32.8622,29600.0
2008-09-29 15:10:00,50.91,51.05,50.58,50.6,9200.0,32.8106,32.9008,32.5979,32.6108,9200.0
2008-09-29 15:20:00,50.57,50.58,50.01,50.26,13300.0,32.5915,32.5979,32.2306,32.3917,13300.0
2008-09-29 15:30:00,50.05,50.42,50.0,50.42,6700.0,32.2563,32.4948,32.2241,32.4948,6700.0
2008-09-29 15:40:00,50.5,50.9,50.3,50.59,9400.0,32.5464,32.8042,32.4175,32.6044,9400.0
2008-09-29 15:50:00,50.63,51.01,50.49,50.78,17800.0,32.6301,32.875,32.5399,32.7268,17800.0
2008-09-30 09:30:00,52.3,52.3,51.07,51.35,51200.0,33.7064,33.7064,32.9137,33.0942,51200.0
2008-09-30 09:40:00,51.25,51.35,50.8,50.91,35200.0,33.0297,33.0942,32.7397,32.8106,35200.0
2008-09-30 09:50:00,50.82,50.87,50.69,50.76,16500.0,32.7526,32.7848,32.6688,32.7139,16500.0
2008-09-30 10:00:00,50.77,51.13,50.77,51.01,15700.0,32.7204,32.9524,32.7204,32.875,15700.0
2008-09-30 10:10:00,51.01,51.37,51.01,51.3,3900.0,32.875,33.1071,32.875,33.0619,3900.0
2008-09-30 10:20:00,51.3,51.35,51.19,51.19,2200.0,33.0619,33.0942,32.9911,32.9911,2200.0
2008-09-30 10:30:00,51.17,51.56,51.16,51.55,25500.0,32.9782,33.2295,32.9717,33.2231,25500.0
2008-09-30 10:40:00,51.5,51.53,51.28,51.4,14600.0,33.1908,33.2102,33.0491,33.1264,14600.0
2008-09-30 10:50:00,51.37,51.39,51.11,51.12,3800.0,33.1071,33.1199,32.9395,32.9459,3800.0
2008-09-30 11:00:00,51.09,51.18,51.04,51.14,7300.0,32.9266,32.9846,32.8944,32.9588,7300.0
2008-09-30 11:10:00,51.17,51.17,51.06,51.07,4100.0,32.9782,32.9782,32.9073,32.9137,4100.0
2008-09-30 11:20:00,51.04,51.15,51.02,51.12,3000.0,32.8944,32.9653,32.8815,32.9459,3000.0
2008-09-30 11:30:00,51.08,51.14,51.08,51.09,1400.0,32.9202,32.9588,32.9202,32.9266,1400.0
2008-09-30 11:40:00,51.17,51.39,51.16,51.39,6300.0,32.9782,33.1199,32.9717,33.1199,6300.0
2008-09-30 11:50:00,51.41,51.44,51.33,51.4,6000.0,33.1328,33.1522,33.0813,33.1264,6000.0
2008-09-30 12:00:00,51.41,51.45,51.25,51.35,5500.0,33.1328,33.1586,33.0297,33.0942,5500.0
2008-09-30 12:10:00,51.35,51.35,51.18,51.18,4700.0,33.0942,33.0942,32.9846,32.9846,4700.0
2008-09-30 12:20:00,51.21,51.23,51.11,51.12,2100.0,33.0039,33.0168,32.9395,32.9459,2100.0
2008-09-30 12:30:00,51.12,51.19,51.08,51.16,17500.0,32.9459,32.9911,32.9202,32.9717,17500.0
2008-09-30 12:40:00,51.21,51.3,51.21,51.3,1400.0,33.0039,33.0619,33.0039,33.0619,1400.0
2008-09-30 12:50:00,51.25,51.41,51.24,51.4,10500.0,33.0297,33.1328,33.0233,33.1264,10500.0
2008-09-30 13:00:00,51.34,51.34,51.2,51.26,4200.0,33.0877,33.0877,32.9975,33.0362,4200.0
2008-09-30 13:10:00,51.24,51.44,51.19,51.43,3700.0,33.0233,33.1522,32.9911,33.1457,3700.0
2008-09-30 13:20:00,51.46,51.65,51.44,51.65,7000.0,33.1651,33.2875,33.1522,33.2875,7000.0
2008-09-30 13:30:00,51.7,51.87,51.68,51.8,15200.0,33.3197,33.4293,33.3068,33.3842,15200.0
2008-09-30 13:40:00,51.76,51.76,51.63,51.75,4400.0,33.3584,33.3584,33.2746,33.352,4400.0
2008-09-30 13:50:00,51.74,51.81,51.7,51.76,25000.0,33.3455,33.3906,33.3197,33.3584,25000.0
2008-09-30 14:00:00,51.74,51.78,51.64,51.73,12900.0,33.3455,33.3713,33.2811,33.3391,12900.0
2008-09-30 14:10:00,51.77,51.9,51.74,51.82,31600.0,33.3649,33.4486,33.3455,33.3971,31600.0
2008-09-30 14:20:00,51.81,51.94,51.78,51.94,14800.0,33.3906,33.4744,33.3713,33.4744,14800.0
2008-09-30 14:30:00,51.95,51.99,51.81,51.81,4600.0,33.4809,33.5066,33.3906,33.3906,4600.0
2008-09-30 14:40:00,51.89,51.89,51.79,51.79,15700.0,33.4422,33.4422,33.3777,33.3777,15700.0
2008-09-30 14:50:00,51.86,51.93,51.81,51.82,25300.0,33.4229,33.468,33.3906,33.3971,25300.0
2008-09-30 15:00:00,51.83,51.98,51.81,51.93,10700.0,33.4035,33.5002,33.3906,33.468,10700.0
2008-09-30 15:10:00,51.9,51.9,51.64,51.8,15800.0,33.4486,33.4486,33.2811,33.3842,15800.0
2008-09-30 15:20:00,51.76,52.1,51.76,52.02,7100.0,33.3584,33.5775,33.3584,33.526,7100.0
2008-09-30 15:30:00,52.06,52.08,51.88,51.97,7100.0,33.5518,33.5646,33.4357,33.4937,7100.0
2008-09-30 15:40:00,52.0,52.31,52.0,52.31,3200.0,33.5131,33.7129,33.5131,33.7129,3200.0
2008-09-30 15:50:00,52.2,52.42,52.05,52.42,13000.0,33.642,33.7838,33.5453,33.7838,13000.0
2008-10-01 09:30:00,52.89,52.89,51.47,51.48,27000.0,34.0867,34.0867,33.1715,33.178,27000.0
2008-10-01 09:40:00,51.53,51.88,51.53,51.86,6500.0,33.2102,33.4357,33.2102,33.4229,6500.0
2008-10-01 09:50:00,51.78,51.86,51.67,51.86,2700.0,33.3713,33.4229,33.3004,33.4229,2700.0
2008-10-01 10:00:00,51.81,51.81,51.44,51.45,18100.0,33.3906,33.3906,33.1522,33.1586,18100.0
2008-10-01 10:10:00,51.43,51.51,51.36,51.49,7100.0,33.1457,33.1973,33.1006,33.1844,7100.0
2008-10-01 10:20:00,51.67,51.77,51.65,51.77,4600.0,33.3004,33.3649,33.2875,33.3649,4600.0
2008-10-01 10:30:00,51.69,51.69,51.58,51.58,600.0,33.3133,33.3133,33.2424,33.2424,600.0
2008-10-01 10:40:00,51.59,51.59,51.55,51.55,800.0,33.2488,33.2488,33.2231,33.2231,800.0
2008-10-01 10:50:00,51.54,51.64,51.48,51.64,3200.0,33.2166,33.2811,33.178,33.2811,3200.0
2008-10-01 11:00:00,51.67,51.67,51.48,51.5,1800.0,33.3004,33.3004,33.178,33.1908,1800.0
2008-10-01 11:10:00,51.53,51.62,51.51,51.62,500.0,33.2102,33.2682,33.1973,33.2682,500.0
2008-10-01 11:20:00,51.65,51.84,51.64,51.81,3900.0,33.2875,33.41,33.2811,33.3906,3900.0
2008-10-01 11:30:00,51.85,51.91,51.77,51.91,2900.0,33.4164,33.4551,33.3649,33.4551,2900.0
2008-10-01 11:40:00,51.9,51.91,51.87,51.87,2800.0,33.4486,33.4551,33.4293,33.4293,2800.0
2008-10-01 11:50:00,52.01,52.05,51.99,52.02,1800.0,33.5195,33.5453,33.5066,33.526,1800.0
2008-10-01 12:00:00,51.99,52.0,51.9,51.97,2600.0,33.5066,33.5131,33.4486,33.4937,2600.0
2008-10-01 12:10:00,52.03,52.23,52.02,52.18,4600.0,33.5324,33.6613,33.526,33.6291,4600.0
2008-10-01 12:20:00,52.19,52.27,52.18,52.25,5900.0,33.6355,33.6871,33.6291,33.6742,5900.0
2008-10-01 12:30:00,52.26,52.57,52.26,52.5,8400.0,33.6806,33.8804,33.6806,33.8353,8400.0
2008-10-01 12:40:00,52.5,52.57,52.47,52.57,2300.0,33.8353,33.8804,33.816,33.8804,2300.0
2008-10-01 12:50:00,52.6,52.76,52.57,52.59,11800.0,33.8998,34.0029,33.8804,33.8933,11800.0
2008-10-01 13:00:00,52.57,52.57,52.35,52.4,23200.0,33.8804,33.8804,33.7387,33.7709,23200.0
2008-10-01 13:10:00,52.43,52.45,52.35,52.39,17500.0,33.7902,33.8031,33.7387,33.7644,17500.0
2008-10-01 13:20:00,52.36,52.39,52.26,52.28,38200.0,33.7451,33.7644,33.6806,33.6935,38200.0
2008-10-01 13:30:00,52.28,52.28,52.06,52.19,7900.0,33.6935,33.6935,33.5518,33.6355,7900.0
2008-10-01 13:40:00,52.24,52.59,52.04,52.31,51200.0,33.6678,33.8933,33.5389,33.7129,51200.0
2008-10-01 13:50:00,52.37,52.74,52.35,52.37,5400.0,33.7515,33.99,33.7387,33.7515,5400.0
2008-10-01 14:00:00,52.39,52.44,52.22,52.4,40100.0,33.7644,33.7967,33.6549,33.7709,40100.0
2008-10-01 14:10:00,52.37,52.56,52.35,52.56,8000.0,33.7515,33.874,33.7387,33.874,8000.0
2008-10-01 14:20:00,52.53,52.68,52.52,52.68,8300.0,33.8547,33.9513,33.8482,33.9513,8300.0
2008-10-01 14:30:00,52.59,52.74,52.48,52.73,19500.0,33.8933,33.99,33.8224,33.9836,19500.0
2008-10-01 14:40:00,52.72,52.89,52.66,52.84,12300.0,33.9771,34.0867,33.9384,34.0544,12300.0
2008-10-01 14:50:00,52.87,52.87,52.54,52.67,21900.0,34.0738,34.0738,33.8611,33.9449,21900.0
2008-10-01 15:00:00,52.6,52.69,52.53,52.67,23300.0,33.8998,33.9578,33.8547,33.9449,23300.0
2008-10-01 15:10:00,52.65,52.83,52.52,52.65,13200.0,33.932,34.048,33.8482,33.932,13200.0
2008-10-01 15:20:00,52.64,52.68,52.55,52.57,5200.0,33.9256,33.9513,33.8675,33.8804,5200.0
2008-10-01 15:30:00,52.69,52.72,52.63,52.63,1300.0,33.9578,33.9771,33.9191,33.9191,1300.0
2008-10-01 15:40:00,52.6,52.73,52.55,52.59,18400.0,33.8998,33.9836,33.8675,33.8933,18400.0
2008-10-01 15:50:00,52.58,52.82,52.54,52.66,12900.0,33.8869,34.0416,33.8611,33.9384,12900.0
2008-10-02 09:30:00,52.31,53.32,52.14,52.16,5800.0,33.7129,34.3638,33.6033,33.6162,5800.0
2008-10-02 09:40:00,52.15,52.17,51.97,52.08,66100.0,33.6098,33.6226,33.4937,33.5646,66100.0
2008-10-02 09:50:00,52.07,52.09,51.84,51.88,22100.0,33.5582,33.5711,33.41,33.4357,22100.0
2008-10-02 10:00:00,51.86,51.87,51.58,51.58,3900.0,33.4229,33.4293,33.2424,33.2424,3900.0
2008-10-02 10:10:00,51.65,51.85,51.65,51.85,2100.0,33.2875,33.4164,33.2875,33.4164,2100.0
2008-10-02 10:20:00,51.76,51.76,51.62,51.66,7600.0,33.3584,33.3584,33.2682,33.294,7600.0
2008-10-02 10:30:00,51.7,51.74,51.6,51.6,2700.0,33.3197,33.3455,33.2553,33.2553,2700.0
2008-10-02 10:40:00,51.63,51.63,51.5,51.5,500.0,33.2746,33.2746,33.1908,33.1908,500.0
2008-10-02 10:50:00,51.63,51.71,51.6,51.6,1400.0,33.2746,33.3262,33.2553,33.2553,1400.0
2008-10-02 11:00:00,51.68,51.68,51.27,51.27,3700.0,33.3068,33.3068,33.0426,33.0426,3700.0
2008-10-02 11:10:00,51.28,51.29,51.13,51.26,2600.0,33.0491,33.0555,32.9524,33.0362,2600.0
2008-10-02 11:20:00,51.41,51.44,51.37,51.41,4400.0,33.1328,33.1522,33.1071,33.1328,4400.0
2008-10-02 11:30:00,51.39,51.39,51.32,51.36,1300.0,33.1199,33.1199,33.0748,33.1006,1300.0
2008-10-02 11:40:00,51.51,51.59,51.5,51.51,5300.0,33.1973,33.2488,33.1908,33.1973,5300.0
2008-10-02 11:50:00,51.51,51.58,51.45,51.55,3000.0,33.1973,33.2424,33.1586,33.2231,3000.0
2008-10-02 12:00:00,51.6,51.74,51.6,51.63,13500.0,33.2553,33.3455,33.2553,33.2746,13500.0
2008-10-02 12:10:00,51.65,51.69,51.56,51.67,7000.0,33.2875,33.3133,33.2295,33.3004,7000.0
2008-10-02 12:20:00,51.6,51.63,51.42,51.43,7800.0,33.2553,33.2746,33.1393,33.1457,7800.0
2008-10-02 12:30:00,51.42,51.46,51.33,51.41,11500.0,33.1393,33.1651,33.0813,33.1328,11500.0
2008-10-02 12:40:00,51.49,51.49,51.34,51.38,4600.0,33.1844,33.1844,33.0877,33.1135,4600.0
2008-10-02 12:50:00,51.47,51.51,51.46,51.49,1100.0,33.1715,33.1973,33.1651,33.1844,1100.0
2008-10-02 13:00:00,51.36,51.36,51.3,51.3,1000.0,33.1006,33.1006,33.0619,33.0619,1000.0
2008-10-02 13:10:00,51.26,51.29,51.11,51.24,2000.0,33.0362,33.0555,32.9395,33.0233,2000.0
2008-10-02 13:20:00,51.23,51.31,51.21,51.27,5400.0,33.0168,33.0684,33.0039,33.0426,5400.0
2008-10-02 13:30:00,51.33,51.36,51.26,51.27,3500.0,33.0813,33.1006,33.0362,33.0426,3500.0
2008-10-02 13:40:00,51.2,51.53,51.1,51.35,6700.0,32.9975,33.2102,32.933,33.0942,6700.0
2008-10-02 13:50:00,51.34,51.38,51.0,51.3,17100.0,33.0877,33.1135,32.8686,33.0619,17100.0
2008-10-02 14:00:00,51.31,51.41,51.19,51.25,5200.0,33.0684,33.1328,32.9911,33.0297,5200.0
2008-10-02 14:10:00,51.32,51.42,51.21,51.27,1300.0,33.0748,33.1393,33.0039,33.0426,1300.0
2008-10-02 14:20:00,51.29,51.29,51.11,51.11,6800.0,33.0555,33.0555,32.9395,32.9395,6800.0
2008-10-02 14:30:00,51.12,51.14,50.88,50.97,15000.0,32.9459,32.9588,32.7913,32.8493,15000.0
2008-10-02 14:40:00,50.99,51.1,50.94,51.05,6200.0,32.8622,32.933,32.8299,32.9008,6200.0
2008-10-02 14:50:00,51.1,51.22,51.0,51.22,22000.0,32.933,33.0104,32.8686,33.0104,22000.0
2008-10-02 15:00:00,51.23,51.3,51.12,51.17,22700.0,33.0168,33.0619,32.9459,32.9782,22700.0
2008-10-02 15:10:00,51.18,51.21,50.91,50.97,5100.0,32.9846,33.0039,32.8106,32.8493,5100.0
2008-10-02 15:20:00,50.87,50.99,50.86,50.86,3100.0,32.7848,32.8622,32.7784,32.7784,3100.0
2008-10-02 15:30:00,51.11,51.16,50.75,50.75,17800.0,32.9395,32.9717,32.7075,32.7075,17800.0
2008-10-02 15:40:00,50.76,50.84,50.58,50.64,15300.0,32.7139,32.7655,32.5979,32.6366,15300.0
2008-10-02 15:50:00,50.7,50.87,50.68,50.78,4000.0,32.6753,32.7848,32.6624,32.7268,4000.0
2008-10-03 09:30:00,52.49,52.66,51.64,51.64,6800.0,33.8289,33.9384,33.2811,33.2811,6800.0
2008-10-03 09:40:00,51.79,51.84,51.66,51.68,7600.0,33.3777,33.41,33.294,33.3068,7600.0
2008-10-03 09:50:00,51.71,51.79,51.67,51.77,7300.0,33.3262,33.3777,33.3004,33.3649,7300.0
2008-10-03 10:00:00,51.83,51.83,51.54,51.54,4400.0,33.4035,33.4035,33.2166,33.2166,4400.0
2008-10-03 10:10:00,51.54,51.72,51.43,51.72,3100.0,33.2166,33.3326,33.1457,33.3326,3100.0
2008-10-03 10:20:00,51.73,51.86,51.63,51.65,2300.0,33.3391,33.4229,33.2746,33.2875,2300.0
2008-10-03 10:30:00,51.81,51.96,51.71,51.9,6100.0,33.3906,33.4873,33.3262,33.4486,6100.0
2008-10-03 10:40:00,51.89,51.89,51.8,51.8,1600.0,33.4422,33.4422,33.3842,33.3842,1600.0
2008-10-03 10:50:00,51.92,52.11,51.92,52.11,10500.0,33.4615,33.584,33.4615,33.584,10500.0
2008-10-03 11:00:00,52.17,52.28,52.07,52.13,13100.0,33.6226,33.6935,33.5582,33.5969,13100.0
2008-10-03 11:10:00,52.13,52.22,52.04,52.04,6700.0,33.5969,33.6549,33.5389,33.5389,6700.0
2008-10-03 11:20:00,51.99,51.99,51.9,51.91,6200.0,33.5066,33.5066,33.4486,33.4551,6200.0
2008-10-03 11:30:00,51.94,52.08,51.93,52.04,11000.0,33.4744,33.5646,33.468,33.5389,11000.0
2008-10-03 11:40:00,52.08,52.14,51.89,51.9,6200.0,33.5646,33.6033,33.4422,33.4486,6200.0
2008-10-03 11:50:00,51.87,51.87,51.74,51.85,5700.0,33.4293,33.4293,33.3455,33.4164,5700.0
2008-10-03 12:00:00,51.87,51.9,51.79,51.79,4800.0,33.4293,33.4486,33.3777,33.3777,4800.0
2008-10-03 12:10:00,51.83,51.87,51.78,51.78,4100.0,33.4035,33.4293,33.3713,33.3713,4100.0
2008-10-03 12:20:00,51.82,51.84,51.63,51.76,11400.0,33.3971,33.41,33.2746,33.3584,11400.0
2008-10-03 12:30:00,51.76,51.82,51.76,51.82,4500.0,33.3584,33.3971,33.3584,33.3971,4500.0
2008-10-03 12:40:00,52.06,52.08,52.0,52.05,3700.0,33.5518,33.5646,33.5131,33.5453,3700.0
2008-10-03 12:50:00,52.06,52.25,52.06,52.25,29200.0,33.5518,33.6742,33.5518,33.6742,29200.0
2008-10-03 13:00:00,52.26,52.5,52.13,52.42,6900.0,33.6806,33.8353,33.5969,33.7838,6900.0
2008-10-03 13:10:00,52.35,52.44,52.17,52.25,7300.0,33.7387,33.7967,33.6226,33.6742,7300.0
2008-10-03 13:20:00,52.4,52.45,51.61,51.86,35700.0,33.7709,33.8031,33.2617,33.4229,35700.0
2008-10-03 13:30:00,51.83,51.85,51.28,51.58,48300.0,33.4035,33.4164,33.0491,33.2424,48300.0
2008-10-03 13:40:00,51.42,51.51,51.02,51.35,31800.0,33.1393,33.1973,32.8815,33.0942,31800.0
2008-10-03 13:50:00,51.5,51.67,51.11,51.3,25300.0,33.1908,33.3004,32.9395,33.0619,25300.0
2008-10-03 14:00:00,51.31,51.35,51.02,51.33,19300.0,33.0684,33.0942,32.8815,33.0813,19300.0
2008-10-03 14:10:00,51.28,51.46,51.14,51.29,28200.0,33.0491,33.1651,32.9588,33.0555,28200.0
2008-10-03 14:20:00,51.27,51.31,50.56,50.61,14700.0,33.0426,33.0684,32.585,32.6173,14700.0
2008-10-03 14:30:00,50.71,50.77,50.33,50.7,11800.0,32.6817,32.7204,32.4368,32.6753,11800.0
2008-10-03 14:40:00,50.72,50.81,50.46,50.61,41100.0,32.6881,32.7462,32.5206,32.6173,41100.0
2008-10-03 14:50:00,50.68,51.14,50.57,51.11,25400.0,32.6624,32.9588,32.5915,32.9395,25400.0
2008-10-03 15:00:00,51.08,51.26,50.9,50.95,37200.0,32.9202,33.0362,32.8042,32.8364,37200.0
2008-10-03 15:10:00,50.89,50.9,50.69,50.73,27800.0,32.7977,32.8042,32.6688,32.6946,27800.0
2008-10-03 15:20:00,50.66,50.71,50.43,50.56,29700.0,32.6495,32.6817,32.5012,32.585,29700.0
2008-10-03 15:30:00,50.76,50.87,50.58,50.59,33600.0,32.7139,32.7848,32.5979,32.6044,33600.0
2008-10-03 15:40:00,50.51,50.52,50.0,50.0,30500.0,32.5528,32.5593,32.2241,32.2241,30500.0
2008-10-03 15:50:00,50.03,50.22,50.0,50.0,18200.0,32.2435,32.3659,32.2241,32.2241,18200.0
2008-10-06 09:30:00,48.34,48.82,48.06,48.7,52000.0,31.1543,31.4636,30.9738,31.3863,52000.0
2008-10-06 09:40:00,48.64,48.79,48.42,48.48,24800.0,31.3476,31.4443,31.2058,31.2445,24800.0
2008-10-06 09:50:00,48.57,48.57,48.09,48.23,6500.0,31.3025,31.3025,30.9932,31.0834,6500.0
2008-10-06 10:00:00,48.22,48.28,47.94,48.14,23400.0,31.0769,31.1156,30.8965,31.0254,23400.0
2008-10-06 10:10:00,48.12,48.12,47.53,47.53,11800.0,31.0125,31.0125,30.6322,30.6322,11800.0
2008-10-06 10:20:00,47.61,47.84,47.61,47.64,15300.0,30.6838,30.832,30.6838,30.7031,15300.0
2008-10-06 10:30:00,47.64,47.65,47.13,47.13,27600.0,30.7031,30.7096,30.3745,30.3745,27600.0
2008-10-06 10:40:00,47.14,47.2,46.74,47.02,54800.0,30.3809,30.4196,30.1231,30.3036,54800.0
2008-10-06 10:50:00,47.1,47.42,46.92,47.41,22200.0,30.3551,30.5614,30.2391,30.5549,22200.0
2008-10-06 11:00:00,47.44,47.66,47.31,47.63,23900.0,30.5742,30.716,30.4905,30.6967,23900.0
2008-10-06 11:10:00,47.73,47.88,47.57,47.82,26500.0,30.7611,30.8578,30.658,30.8191,26500.0
2008-10-06 11:20:00,47.86,48.04,47.67,47.78,10700.0,30.8449,30.9609,30.7225,30.7934,10700.0
2008-10-06 11:30:00,47.66,47.74,47.52,47.69,7900.0,30.716,30.7676,30.6258,30.7354,7900.0
2008-10-06 11:40:00,47.68,47.79,47.47,47.47,10500.0,30.7289,30.7998,30.5936,30.5936,10500.0
2008-10-06 11:50:00,47.46,47.55,47.34,47.51,6900.0,30.5871,30.6451,30.5098,30.6194,6900.0
2008-10-06 12:00:00,47.68,47.68,47.48,47.48,9700.0,30.7289,30.7289,30.6,30.6,9700.0
2008-10-06 12:10:00,47.42,47.58,47.33,47.55,27300.0,30.5614,30.6645,30.5034,30.6451,27300.0
2008-10-06 12:20:00,47.54,47.55,47.38,47.44,8200.0,30.6387,30.6451,30.5356,30.5742,8200.0
2008-10-06 12:30:00,47.42,47.44,47.16,47.22,7600.0,30.5614,30.5742,30.3938,30.4325,7600.0
2008-10-06 12:40:00,47.12,47.2,47.0,47.2,7900.0,30.368,30.4196,30.2907,30.4196,7900.0
2008-10-06 12:50:00,47.2,47.21,47.01,47.09,4000.0,30.4196,30.426,30.2971,30.3487,4000.0
2008-10-06 13:00:00,47.06,47.24,46.9,47.12,14500.0,30.3293,30.4453,30.2262,30.368,14500.0
2008-10-06 13:10:00,47.15,47.2,47.01,47.16,4700.0,30.3873,30.4196,30.2971,30.3938,4700.0
2008-10-06 13:20:00,47.15,47.37,47.15,47.26,27700.0,30.3873,30.5291,30.3873,30.4582,27700.0
2008-10-06 13:30:00,47.28,47.28,47.06,47.13,20700.0,30.4711,30.4711,30.3293,30.3745,20700.0
2008-10-06 13:40:00,47.02,47.27,46.94,46.94,48400.0,30.3036,30.4647,30.252,30.252,48400.0
2008-10-06 13:50:00,46.99,47.22,46.88,47.13,9900.0,30.2842,30.4325,30.2133,30.3745,9900.0
2008-10-06 14:00:00,47.13,47.13,46.74,46.77,30200.0,30.3745,30.3745,30.1231,30.1424,30200.0
2008-10-06 14:10:00,46.83,46.97,46.53,46.53,21600.0,30.1811,30.2713,29.9878,29.9878,21600.0
2008-10-06 14:20:00,46.5,46.52,46.14,46.3,44400.0,29.9684,29.9813,29.7364,29.8395,44400.0
2008-10-06 14:30:00,46.3,46.46,46.1,46.32,30000.0,29.8395,29.9427,29.7106,29.8524,30000.0
2008-10-06 14:40:00,46.24,46.35,46.0,46.07,115500.0,29.8009,29.8718,29.6462,29.6913,115500.0
2008-10-06 14:50:00,46.06,46.6,46.05,46.6,19000.0,29.6849,30.0329,29.6784,30.0329,19000.0
2008-10-06 15:00:00,46.5,46.85,46.26,46.85,43300.0,29.9684,30.194,29.8138,30.194,43300.0
2008-10-06 15:10:00,46.77,47.54,46.77,47.53,21900.0,30.1424,30.6387,30.1424,30.6322,21900.0
2008-10-06 15:20:00,47.51,47.88,47.21,47.8,28200.0,30.6194,30.8578,30.426,30.8063,28200.0
2008-10-06 15:30:00,47.77,47.9,47.28,47.32,13400.0,30.7869,30.8707,30.4711,30.4969,13400.0
2008-10-06 15:40:00,47.19,48.29,47.16,48.07,19600.0,30.4131,31.1221,30.3938,30.9803,19600.0
2008-10-06 15:50:00,47.95,48.69,47.89,48.67,54100.0,30.9029,31.3798,30.8643,31.367,54100.0
2008-10-07 09:30:00,48.5,48.99,48.12,48.5,51900.0,31.2574,31.5732,31.0125,31.2574,51900.0
2008-10-07 09:40:00,48.52,48.7,48.33,48.49,34400.0,31.2703,31.3863,31.1478,31.251,34400.0
2008-10-07 09:50:00,48.44,48.44,47.73,47.97,21000.0,31.2187,31.2187,30.7611,30.9158,21000.0
2008-10-07 10:00:00,48.0,48.1,47.52,47.65,6700.0,30.9352,30.9996,30.6258,30.7096,6700.0
2008-10-07 10:10:00,47.82,48.03,47.72,47.97,5100.0,30.8191,30.9545,30.7547,30.9158,5100.0
2008-10-07 10:20:00,47.86,48.16,47.78,48.13,3600.0,30.8449,31.0383,30.7934,31.0189,3600.0
2008-10-07 10:30:00,48.14,48.19,47.91,48.09,7700.0,31.0254,31.0576,30.8772,30.9932,7700.0
2008-10-07 10:40:00,48.04,48.09,47.89,48.06,7100.0,30.9609,30.9932,30.8643,30.9738,7100.0
2008-10-07 10:50:00,47.96,47.98,47.79,47.86,25000.0,30.9094,30.9223,30.7998,30.8449,25000.0
2008-10-07 11:00:00,47.93,47.93,47.69,47.77,3100.0,30.89,30.89,30.7354,30.7869,3100.0
2008-10-07 11:10:00,47.69,47.78,47.61,47.62,21400.0,30.7354,30.7934,30.6838,30.6903,21400.0
2008-10-07 11:20:00,47.6,47.66,47.41,47.59,6800.0,30.6774,30.716,30.5549,30.6709,6800.0
2008-10-07 11:30:00,47.76,47.82,47.63,47.82,3900.0,30.7805,30.8191,30.6967,30.8191,3900.0
2008-10-07 11:40:00,47.72,48.0,47.63,48.0,3900.0,30.7547,30.9352,30.6967,30.9352,3900.0
2008-10-07 11:50:00,47.89,47.91,47.6,47.67,5600.0,30.8643,30.8772,30.6774,30.7225,5600.0
2008-10-07 12:00:00,47.65,47.65,47.45,47.49,1700.0,30.7096,30.7096,30.5807,30.6065,1700.0
2008-10-07 12:10:00,47.59,47.62,47.48,47.62,1900.0,30.6709,30.6903,30.6,30.6903,1900.0
2008-10-07 12:20:00,47.65,47.66,47.13,47.28,3500.0,30.7096,30.716,30.3745,30.4711,3500.0
2008-10-07 12:30:00,47.3,47.32,46.98,47.03,6400.0,30.484,30.4969,30.2778,30.31,6400.0
2008-10-07 12:40:00,47.08,47.13,46.81,46.89,8800.0,30.3422,30.3745,30.1682,30.2198,8800.0
2008-10-07 12:50:00,46.86,47.07,46.86,47.02,1300.0,30.2004,30.3358,30.2004,30.3036,1300.0
2008-10-07 13:00:00,47.02,47.26,47.02,47.26,15700.0,30.3036,30.4582,30.3036,30.4582,15700.0
2008-10-07 13:10:00,47.29,47.39,47.06,47.08,1900.0,30.4776,30.542,30.3293,30.3422,1900.0
2008-10-07 13:20:00,47.04,47.04,46.46,46.65,5900.0,30.3165,30.3165,29.9427,30.0651,5900.0
2008-10-07 13:30:00,46.71,46.84,46.64,46.84,41800.0,30.1038,30.1876,30.0587,30.1876,41800.0
2008-10-07 13:40:00,46.94,46.94,46.27,46.27,13600.0,30.252,30.252,29.8202,29.8202,13600.0
2008-10-07 13:50:00,46.19,46.37,46.04,46.1,26500.0,29.7686,29.8846,29.672,29.7106,26500.0
2008-10-07 14:00:00,46.04,46.41,46.04,46.36,17200.0,29.672,29.9104,29.672,29.8782,17200.0
2008-10-07 14:10:00,46.34,46.75,46.0,46.55,16900.0,29.8653,30.1296,29.6462,30.0007,16900.0
2008-10-07 14:20:00,46.72,46.92,46.53,46.73,20800.0,30.1102,30.2391,29.9878,30.1167,20800.0
2008-10-07 14:30:00,46.74,47.06,46.61,46.78,17100.0,30.1231,30.3293,30.0393,30.1489,17100.0
2008-10-07 14:40:00,46.72,46.81,46.41,46.72,16700.0,30.1102,30.1682,29.9104,30.1102,16700.0
2008-10-07 14:50:00,46.64,46.71,46.33,46.38,13700.0,30.0587,30.1038,29.8589,29.8911,13700.0
2008-10-07 15:00:00,46.32,46.35,46.13,46.2,6500.0,29.8524,29.8718,29.73,29.7751,6500.0
2008-10-07 15:10:00,46.19,46.41,45.91,46.05,18600.0,29.7686,29.9104,29.5882,29.6784,18600.0
2008-10-07 15:20:00,46.07,46.09,45.77,46.06,27900.0,29.6913,29.7042,29.498,29.6849,27900.0
2008-10-07 15:30:00,45.89,46.2,45.88,45.89,5400.0,29.5753,29.7751,29.5689,29.5753,5400.0
2008-10-07 15:40:00,45.73,45.82,45.45,45.45,30400.0,29.4722,29.5302,29.2917,29.2917,30400.0
2008-10-07 15:50:00,45.37,45.61,45.1,45.22,31300.0,29.2402,29.3948,29.0662,29.1435,31300.0
2008-10-08 09:30:00,43.97,45.49,43.65,45.49,32600.0,28.3379,29.3175,28.1317,29.3175,32600.0
2008-10-08 09:40:00,45.34,45.6,45.04,45.58,18200.0,29.2208,29.3884,29.0275,29.3755,18200.0
2008-10-08 09:50:00,45.68,45.96,45.47,45.66,25900.0,29.44,29.6204,29.3046,29.4271,25900.0
2008-10-08 10:00:00,45.76,46.03,45.47,45.48,18300.0,29.4915,29.6655,29.3046,29.3111,18300.0
2008-10-08 10:10:00,45.48,45.73,45.3,45.34,8900.0,29.3111,29.4722,29.1951,29.2208,8900.0
2008-10-08 10:20:00,45.1,45.31,44.78,44.83,5900.0,29.0662,29.2015,28.8599,28.8921,5900.0
2008-10-08 10:30:00,45.19,45.24,44.64,44.8,60400.0,29.1242,29.1564,28.7697,28.8728,60400.0
2008-10-08 10:40:00,44.92,44.98,44.23,44.33,12000.0,28.9501,28.9888,28.5055,28.5699,12000.0
2008-10-08 10:50:00,44.31,44.82,44.31,44.62,7300.0,28.557,28.8857,28.557,28.7568,7300.0
2008-10-08 11:00:00,44.6,44.6,44.26,44.28,16500.0,28.7439,28.7439,28.5248,28.5377,16500.0
2008-10-08 11:10:00,44.37,44.61,44.34,44.61,11500.0,28.5957,28.7504,28.5763,28.7504,11500.0
2008-10-08 11:20:00,44.75,45.06,44.68,44.77,16200.0,28.8406,29.0404,28.7955,28.8535,16200.0
2008-10-08 11:30:00,44.72,44.77,44.17,44.33,12700.0,28.8213,28.8535,28.4668,28.5699,12700.0
2008-10-08 11:40:00,44.32,44.39,43.84,44.11,12000.0,28.5635,28.6086,28.2541,28.4281,12000.0
2008-10-08 11:50:00,44.09,44.44,43.82,44.44,4600.0,28.4152,28.6408,28.2412,28.6408,4600.0
2008-10-08 12:00:00,44.28,44.28,43.75,43.8,5900.0,28.5377,28.5377,28.1961,28.2283,5900.0
2008-10-08 12:10:00,43.79,44.1,43.77,44.1,11800.0,28.2219,28.4217,28.209,28.4217,11800.0
2008-10-08 12:20:00,44.07,44.07,43.74,43.75,11800.0,28.4023,28.4023,28.1897,28.1961,11800.0
2008-10-08 12:30:00,43.75,44.08,43.74,43.98,21000.0,28.1961,28.4088,28.1897,28.3443,21000.0
2008-10-08 12:40:00,43.99,44.3,43.91,44.0,61400.0,28.3508,28.5506,28.2992,28.3572,61400.0
2008-10-08 12:50:00,44.03,44.27,44.01,44.17,19600.0,28.3766,28.5312,28.3637,28.4668,19600.0
2008-10-08 13:00:00,44.2,44.87,44.2,44.72,21800.0,28.4861,28.9179,28.4861,28.8213,21800.0
2008-10-08 13:10:00,45.0,45.07,44.82,45.05,9400.0,29.0017,29.0468,28.8857,29.0339,9400.0
2008-10-08 13:20:00,45.01,45.06,44.65,44.65,7900.0,29.0082,29.0404,28.7761,28.7761,7900.0
2008-10-08 13:30:00,44.67,45.17,44.53,44.95,30100.0,28.789,29.1113,28.6988,28.9695,30100.0
2008-10-08 13:40:00,45.0,45.35,44.93,45.19,15400.0,29.0017,29.2273,28.9566,29.1242,15400.0
2008-10-08 13:50:00,45.0,45.62,45.0,45.6,10900.0,29.0017,29.4013,29.0017,29.3884,10900.0
2008-10-08 14:00:00,45.55,45.79,45.43,45.51,15100.0,29.3562,29.5108,29.2788,29.3304,15100.0
2008-10-08 14:10:00,45.63,45.64,45.34,45.45,31900.0,29.4077,29.4142,29.2208,29.2917,31900.0
2008-10-08 14:20:00,45.64,45.93,45.59,45.68,14800.0,29.4142,29.6011,29.382,29.44,14800.0
2008-10-08 14:30:00,45.57,45.81,45.51,45.59,9600.0,29.3691,29.5237,29.3304,29.382,9600.0
2008-10-08 14:40:00,45.7,45.7,45.25,45.48,12600.0,29.4528,29.4528,29.1628,29.3111,12600.0
2008-10-08 14:50:00,45.5,45.87,45.46,45.75,16000.0,29.3239,29.5624,29.2982,29.4851,16000.0
2008-10-08 15:00:00,45.64,45.74,45.29,45.55,23400.0,29.4142,29.4786,29.1886,29.3562,23400.0
2008-10-08 15:10:00,45.45,45.86,45.23,45.86,7900.0,29.2917,29.556,29.1499,29.556,7900.0
2008-10-08 15:20:00,45.71,45.93,45.58,45.76,15000.0,29.4593,29.6011,29.3755,29.4915,15000.0
2008-10-08 15:30:00,45.8,45.89,45.24,45.24,21600.0,29.5173,29.5753,29.1564,29.1564,21600.0
2008-10-08 15:40:00,45.21,45.4,44.77,44.77,34900.0,29.137,29.2595,28.8535,28.8535,34900.0
2008-10-08 15:50:00,44.88,45.02,44.25,44.25,25900.0,28.9244,29.0146,28.5183,28.5183,25900.0
2008-10-09 09:30:00,45.98,45.98,44.44,44.51,23900.0,29.6333,29.6333,28.6408,28.6859,23900.0
2008-10-09 09:40:00,44.6,45.08,44.6,44.77,13800.0,28.7439,29.0533,28.7439,28.8535,13800.0
2008-10-09 09:50:00,44.77,44.99,44.31,44.37,19100.0,28.8535,28.9953,28.557,28.5957,19100.0
2008-10-09 10:00:00,44.31,44.42,44.15,44.39,26400.0,28.557,28.6279,28.4539,28.6086,26400.0
2008-10-09 10:10:00,44.47,44.55,44.19,44.26,15200.0,28.6601,28.7117,28.4797,28.5248,15200.0
2008-10-09 10:20:00,44.24,44.33,43.7,43.75,15100.0,28.5119,28.5699,28.1639,28.1961,15100.0
2008-10-09 10:30:00,43.72,43.96,43.62,43.66,21700.0,28.1768,28.3314,28.1123,28.1381,21700.0
2008-10-09 10:40:00,43.7,43.77,43.35,43.62,34100.0,28.1639,28.209,27.9383,28.1123,34100.0
2008-10-09 10:50:00,43.55,43.6,43.24,43.33,19700.0,28.0672,28.0994,27.8674,27.9254,19700.0
2008-10-09 11:00:00,43.31,43.35,42.8,43.1,12800.0,27.9125,27.9383,27.5838,27.7772,12800.0
2008-10-09 11:10:00,43.04,43.45,43.04,43.43,7200.0,27.7385,28.0028,27.7385,27.9899,7200.0
2008-10-09 11:20:00,43.46,43.59,43.19,43.33,10800.0,28.0092,28.093,27.8352,27.9254,10800.0
2008-10-09 11:30:00,43.33,43.71,43.18,43.64,14400.0,27.9254,28.1703,27.8287,28.1252,14400.0
2008-10-09 11:40:00,43.53,43.94,43.51,43.77,6700.0,28.0543,28.3186,28.0414,28.209,6700.0
2008-10-09 11:50:00,43.69,43.81,43.31,43.31,19800.0,28.1574,28.2348,27.9125,27.9125,19800.0
2008-10-09 12:00:00,43.45,43.45,43.22,43.44,4500.0,28.0028,28.0028,27.8545,27.9963,4500.0
2008-10-09 12:10:00,43.44,43.67,43.44,43.67,4200.0,27.9963,28.1445,27.9963,28.1445,4200.0
2008-10-09 12:20:00,43.68,43.68,43.47,43.48,10600.0,28.151,28.151,28.0156,28.0221,10600.0
2008-10-09 12:30:00,43.46,43.48,43.35,43.4,23600.0,28.0092,28.0221,27.9383,27.9705,23600.0
2008-10-09 12:40:00,43.33,43.36,43.04,43.04,38400.0,27.9254,27.9448,27.7385,27.7385,38400.0
2008-10-09 12:50:00,43.11,43.29,43.1,43.15,25300.0,27.7836,27.8996,27.7772,27.8094,25300.0
2008-10-09 13:00:00,43.31,43.31,43.13,43.22,7000.0,27.9125,27.9125,27.7965,27.8545,7000.0
2008-10-09 13:10:00,43.25,43.56,43.25,43.43,10400.0,27.8739,28.0737,27.8739,27.9899,10400.0
2008-10-09 13:20:00,43.38,43.73,43.16,43.53,16700.0,27.9576,28.1832,27.8159,28.0543,16700.0
2008-10-09 13:30:00,43.58,43.72,43.3,43.31,13100.0,28.0865,28.1768,27.9061,27.9125,13100.0
2008-10-09 13:40:00,43.35,43.44,43.13,43.24,43000.0,27.9383,27.9963,27.7965,27.8674,43000.0
2008-10-09 13:50:00,43.25,43.33,43.1,43.32,38600.0,27.8739,27.9254,27.7772,27.919,38600.0
2008-10-09 14:00:00,43.32,43.37,43.11,43.24,11700.0,27.919,27.9512,27.7836,27.8674,11700.0
2008-10-09 14:10:00,43.13,43.15,42.84,42.96,24900.0,27.7965,27.8094,27.6096,27.687,24900.0
2008-10-09 14:20:00,42.91,43.04,42.8,42.92,24500.0,27.6547,27.7385,27.5838,27.6612,24500.0
2008-10-09 14:30:00,42.93,43.03,42.75,42.83,11700.0,27.6676,27.7321,27.5516,27.6032,11700.0
2008-10-09 14:40:00,42.84,43.05,42.75,42.81,34400.0,27.6096,27.745,27.5516,27.5903,34400.0
2008-10-09 14:50:00,42.8,42.86,42.56,42.56,36900.0,27.5838,27.6225,27.4292,27.4292,36900.0
2008-10-09 15:00:00,42.54,42.54,42.06,42.24,42300.0,27.4163,27.4163,27.1069,27.2229,42300.0
2008-10-09 15:10:00,42.27,42.29,41.6,41.6,42400.0,27.2423,27.2552,26.8105,26.8105,42400.0
2008-10-09 15:20:00,41.6,41.85,41.5,41.51,64900.0,26.8105,26.9716,26.746,26.7525,64900.0
2008-10-09 15:30:00,41.44,41.65,41.14,41.14,27000.0,26.7074,26.8427,26.514,26.514,27000.0
2008-10-09 15:40:00,41.0,41.01,40.25,40.25,28100.0,26.4238,26.4302,25.9404,25.9404,28100.0
2008-10-09 15:50:00,40.27,60.0,40.27,41.31,144500.0,25.9533,38.6689,25.9533,26.6236,144500.0
2008-10-10 09:30:00,38.7,39.11,37.23,37.61,82300.0,24.9415,25.2057,23.9941,24.239,82300.0
2008-10-10 09:40:00,38.15,39.8,37.93,39.0,117300.0,24.587,25.6504,24.4452,25.1348,117300.0
2008-10-10 09:50:00,38.85,39.5,38.55,39.06,21100.0,25.0381,25.4571,24.8448,25.1735,21100.0
2008-10-10 10:00:00,39.17,40.73,39.09,40.29,85400.0,25.2444,26.2498,25.1928,25.9662,85400.0
2008-10-10 10:10:00,40.42,40.64,39.5,39.7,27200.0,26.05,26.1918,25.4571,25.586,27200.0
2008-10-10 10:20:00,40.09,40.09,39.48,39.67,44000.0,25.8373,25.8373,25.4442,25.5666,44000.0
2008-10-10 10:30:00,39.66,39.81,39.09,39.22,22000.0,25.5602,25.6568,25.1928,25.2766,22000.0
2008-10-10 10:40:00,39.21,39.21,38.66,38.99,27000.0,25.2702,25.2702,24.9157,25.1284,27000.0
2008-10-10 10:50:00,39.21,39.29,38.78,38.78,35300.0,25.2702,25.3217,24.993,24.993,35300.0
2008-10-10 11:00:00,39.02,39.25,38.78,38.78,13100.0,25.1477,25.2959,24.993,24.993,13100.0
2008-10-10 11:10:00,38.7,38.91,38.39,38.64,18900.0,24.9415,25.0768,24.7417,24.9028,18900.0
2008-10-10 11:20:00,38.68,38.7,38.26,38.32,15600.0,24.9286,24.9415,24.6579,24.6966,15600.0
2008-10-10 11:30:00,38.31,38.38,38.03,38.21,13300.0,24.6901,24.7352,24.5097,24.6257,13300.0
2008-10-10 11:40:00,38.34,38.5,38.05,38.05,15800.0,24.7095,24.8126,24.5226,24.5226,15800.0
2008-10-10 11:50:00,38.0,38.06,37.68,37.98,49800.0,24.4903,24.529,24.2841,24.4774,49800.0
2008-10-10 12:00:00,38.01,38.85,37.94,38.15,114100.0,24.4968,25.0381,24.4517,24.587,114100.0
2008-10-10 12:10:00,38.19,38.71,38.16,38.58,18400.0,24.6128,24.9479,24.5934,24.8641,18400.0
2008-10-10 12:20:00,38.59,38.84,38.56,38.58,10100.0,24.8706,25.0317,24.8512,24.8641,10100.0
2008-10-10 12:30:00,38.33,38.66,38.3,38.43,21400.0,24.703,24.9157,24.6837,24.7675,21400.0
2008-10-10 12:40:00,38.41,39.08,38.38,38.68,53500.0,24.7546,25.1864,24.7352,24.9286,53500.0
2008-10-10 12:50:00,38.68,38.9,38.62,38.71,12100.0,24.9286,25.0704,24.8899,24.9479,12100.0
2008-10-10 13:00:00,38.76,38.76,38.45,38.49,49900.0,24.9801,24.9801,24.7803,24.8061,49900.0
2008-10-10 13:10:00,38.4,38.4,38.09,38.17,36600.0,24.7481,24.7481,24.5483,24.5999,36600.0
2008-10-10 13:20:00,38.17,38.54,38.11,38.51,51500.0,24.5999,24.8384,24.5612,24.819,51500.0
2008-10-10 13:30:00,38.49,38.5,37.94,38.16,20800.0,24.8061,24.8126,24.4517,24.5934,20800.0
2008-10-10 13:40:00,38.15,38.15,37.33,37.33,27500.0,24.587,24.587,24.0585,24.0585,27500.0
2008-10-10 13:50:00,37.43,37.76,37.27,37.76,16800.0,24.123,24.3357,24.0199,24.3357,16800.0
2008-10-10 14:00:00,37.71,38.48,37.43,38.48,26300.0,24.3034,24.7997,24.123,24.7997,26300.0
2008-10-10 14:10:00,38.5,38.67,37.95,38.06,63000.0,24.8126,24.9221,24.4581,24.529,63000.0
2008-10-10 14:20:00,38.07,38.38,37.79,38.01,49200.0,24.5354,24.7352,24.355,24.4968,49200.0
2008-10-10 14:30:00,37.81,38.09,37.57,37.72,33500.0,24.3679,24.5483,24.2132,24.3099,33500.0
2008-10-10 14:40:00,37.86,38.22,37.71,38.05,43200.0,24.4001,24.6321,24.3034,24.5226,43200.0
2008-10-10 14:50:00,38.16,38.16,37.49,37.79,25500.0,24.5934,24.5934,24.1616,24.355,25500.0
2008-10-10 15:00:00,37.84,38.43,37.77,38.3,14100.0,24.3872,24.7675,24.3421,24.6837,14100.0
2008-10-10 15:10:00,38.35,39.75,38.35,39.5,44200.0,24.7159,25.6182,24.7159,25.4571,44200.0
2008-10-10 15:20:00,39.57,40.75,39.5,40.51,97200.0,25.5022,26.2627,25.4571,26.108,97200.0
2008-10-10 15:30:00,40.45,42.21,40.44,41.63,28400.0,26.0693,27.2036,26.0629,26.8298,28400.0
2008-10-10 15:40:00,40.91,41.67,40.25,40.49,126500.0,26.3658,26.8556,25.9404,26.0951,126500.0
2008-10-10 15:50:00,40.49,41.09,40.25,41.09,44000.0,26.0951,26.4818,25.9404,26.4818,44000.0
2008-10-13 09:30:00,42.78,45.7,42.26,42.48,112000.0,27.571,29.4528,27.2358,27.3776,112000.0
2008-10-13 09:40:00,42.5,42.58,41.87,42.0,142900.0,27.3905,27.4421,26.9845,27.0683,142900.0
2008-10-13 09:50:00,42.0,42.0,41.67,41.8,59500.0,27.0683,27.0683,26.8556,26.9394,59500.0
2008-10-13 10:00:00,41.78,41.84,41.52,41.52,15900.0,26.9265,26.9651,26.7589,26.7589,15900.0
2008-10-13 10:10:00,41.57,41.88,41.48,41.88,16500.0,26.7911,26.9909,26.7331,26.9909,16500.0
2008-10-13 10:20:00,41.88,42.24,41.84,42.19,19400.0,26.9909,27.2229,26.9651,27.1907,19400.0
2008-10-13 10:30:00,42.16,42.28,42.03,42.28,14700.0,27.1714,27.2487,27.0876,27.2487,14700.0
2008-10-13 10:40:00,42.23,42.23,42.0,42.12,10200.0,27.2165,27.2165,27.0683,27.1456,10200.0
2008-10-13 10:50:00,42.08,42.25,42.01,42.14,15400.0,27.1198,27.2294,27.0747,27.1585,15400.0
2008-10-13 11:00:00,42.1,42.33,42.08,42.27,7600.0,27.1327,27.2809,27.1198,27.2423,7600.0
2008-10-13 11:10:00,42.28,42.29,42.11,42.11,6100.0,27.2487,27.2552,27.1392,27.1392,6100.0
2008-10-13 11:20:00,42.05,42.2,42.02,42.19,22500.0,27.1005,27.1972,27.0811,27.1907,22500.0
2008-10-13 11:30:00,42.2,42.39,42.19,42.35,20600.0,27.1972,27.3196,27.1907,27.2938,20600.0
2008-10-13 11:40:00,42.35,42.42,42.3,42.3,5800.0,27.2938,27.3389,27.2616,27.2616,5800.0
2008-10-13 11:50:00,42.3,42.34,42.18,42.33,12800.0,27.2616,27.2874,27.1843,27.2809,12800.0
2008-10-13 12:00:00,42.28,42.35,42.21,42.32,5800.0,27.2487,27.2938,27.2036,27.2745,5800.0
2008-10-13 12:10:00,42.41,42.57,42.38,42.5,3700.0,27.3325,27.4356,27.3132,27.3905,3700.0
2008-10-13 12:20:00,42.58,42.74,42.46,42.72,17900.0,27.4421,27.5452,27.3647,27.5323,17900.0
2008-10-13 12:30:00,42.61,42.71,42.61,42.69,10600.0,27.4614,27.5258,27.4614,27.513,10600.0
2008-10-13 12:40:00,42.65,42.81,42.65,42.77,5700.0,27.4872,27.5903,27.4872,27.5645,5700.0
2008-10-13 12:50:00,42.76,42.79,42.61,42.68,9200.0,27.5581,27.5774,27.4614,27.5065,9200.0
2008-10-13 13:00:00,42.68,42.79,42.68,42.79,4000.0,27.5065,27.5774,27.5065,27.5774,4000.0
2008-10-13 13:10:00,42.75,42.81,42.71,42.71,8400.0,27.5516,27.5903,27.5258,27.5258,8400.0
2008-10-13 13:20:00,42.69,42.87,42.69,42.8,32200.0,27.513,27.629,27.513,27.5838,32200.0
2008-10-13 13:30:00,42.76,42.84,42.72,42.79,21500.0,27.5581,27.6096,27.5323,27.5774,21500.0
2008-10-13 13:40:00,42.8,42.8,42.57,42.66,35000.0,27.5838,27.5838,27.4356,27.4936,35000.0
2008-10-13 13:50:00,42.55,42.59,42.46,42.5,9500.0,27.4227,27.4485,27.3647,27.3905,9500.0
2008-10-13 14:00:00,42.41,42.5,42.37,42.37,6600.0,27.3325,27.3905,27.3067,27.3067,6600.0
2008-10-13 14:10:00,42.28,42.44,42.28,42.44,11700.0,27.2487,27.3518,27.2487,27.3518,11700.0
2008-10-13 14:20:00,42.38,42.4,42.14,42.14,10600.0,27.3132,27.3261,27.1585,27.1585,10600.0
2008-10-13 14:30:00,42.12,42.3,42.11,42.3,7100.0,27.1456,27.2616,27.1392,27.2616,7100.0
2008-10-13 14:40:00,42.33,42.57,42.33,42.56,7800.0,27.2809,27.4356,27.2809,27.4292,7800.0
2008-10-13 14:50:00,42.62,42.83,42.49,42.82,14700.0,27.4678,27.6032,27.3841,27.5967,14700.0
2008-10-13 15:00:00,42.83,43.11,42.82,43.01,18000.0,27.6032,27.7836,27.5967,27.7192,18000.0
2008-10-13 15:10:00,43.07,43.12,42.97,43.09,12500.0,27.7579,27.7901,27.6934,27.7707,12500.0
2008-10-13 15:20:00,43.1,43.46,43.05,43.36,50300.0,27.7772,28.0092,27.745,27.9448,50300.0
2008-10-13 15:30:00,43.26,43.67,43.17,43.67,14100.0,27.8803,28.1445,27.8223,28.1445,14100.0
2008-10-13 15:40:00,43.69,43.93,43.56,43.9,45700.0,28.1574,28.3121,28.0737,28.2928,45700.0
2008-10-13 15:50:00,43.9,44.62,43.89,44.48,39100.0,28.2928,28.7568,28.2863,28.6666,39100.0
2008-10-14 09:30:00,47.4,49.0,46.7,46.93,127200.0,30.5485,31.5796,30.0973,30.2456,127200.0
2008-10-14 09:40:00,46.82,46.82,46.05,46.27,65400.0,30.1747,30.1747,29.6784,29.8202,65400.0
2008-10-14 09:50:00,46.29,46.47,45.71,45.71,62900.0,29.8331,29.9491,29.4593,29.4593,62900.0
2008-10-14 10:00:00,45.7,46.26,45.49,45.68,27000.0,29.4528,29.8138,29.3175,29.44,27000.0
2008-10-14 10:10:00,45.68,45.8,45.36,45.8,21100.0,29.44,29.5173,29.2337,29.5173,21100.0
2008-10-14 10:20:00,45.71,45.78,45.53,45.64,6300.0,29.4593,29.5044,29.3433,29.4142,6300.0
2008-10-14 10:30:00,45.69,45.69,45.14,45.14,4700.0,29.4464,29.4464,29.0919,29.0919,4700.0
2008-10-14 10:40:00,45.26,45.31,44.51,44.76,19800.0,29.1693,29.2015,28.6859,28.847,19800.0
2008-10-14 10:50:00,44.74,45.13,44.71,45.13,18400.0,28.8341,29.0855,28.8148,29.0855,18400.0
2008-10-14 11:00:00,45.04,45.04,44.69,44.69,31900.0,29.0275,29.0275,28.8019,28.8019,31900.0
2008-10-14 11:10:00,44.75,44.85,44.53,44.79,11500.0,28.8406,28.905,28.6988,28.8664,11500.0
2008-10-14 11:20:00,44.75,45.24,44.71,45.21,21100.0,28.8406,29.1564,28.8148,29.137,21100.0
2008-10-14 11:30:00,45.24,45.41,45.21,45.22,3700.0,29.1564,29.2659,29.137,29.1435,3700.0
2008-10-14 11:40:00,45.15,45.52,45.15,45.52,13500.0,29.0984,29.3368,29.0984,29.3368,13500.0
2008-10-14 11:50:00,45.43,45.43,45.22,45.3,24500.0,29.2788,29.2788,29.1435,29.1951,24500.0
2008-10-14 12:00:00,45.04,45.1,44.92,45.01,11200.0,29.0275,29.0662,28.9501,29.0082,11200.0
2008-10-14 12:10:00,45.17,45.26,45.08,45.24,8000.0,29.1113,29.1693,29.0533,29.1564,8000.0
2008-10-14 12:20:00,45.2,45.34,45.2,45.33,9000.0,29.1306,29.2208,29.1306,29.2144,9000.0
2008-10-14 12:30:00,45.23,45.52,45.22,45.52,96500.0,29.1499,29.3368,29.1435,29.3368,96500.0
2008-10-14 12:40:00,45.47,45.5,45.44,45.48,24000.0,29.3046,29.3239,29.2853,29.3111,24000.0
2008-10-14 12:50:00,45.72,45.72,45.33,45.44,34500.0,29.4657,29.4657,29.2144,29.2853,34500.0
2008-10-14 13:00:00,45.28,45.39,45.28,45.39,2700.0,29.1822,29.2531,29.1822,29.2531,2700.0
2008-10-14 13:10:00,45.35,45.37,45.21,45.28,1800.0,29.2273,29.2402,29.137,29.1822,1800.0
2008-10-14 13:20:00,45.28,45.3,45.17,45.23,3700.0,29.1822,29.1951,29.1113,29.1499,3700.0
2008-10-14 13:30:00,45.25,45.45,45.2,45.21,32000.0,29.1628,29.2917,29.1306,29.137,32000.0
2008-10-14 13:40:00,45.2,45.27,45.09,45.19,13000.0,29.1306,29.1757,29.0597,29.1242,13000.0
2008-10-14 13:50:00,45.16,45.24,44.86,44.86,3800.0,29.1048,29.1564,28.9115,28.9115,3800.0
2008-10-14 14:00:00,44.99,45.02,44.7,44.72,8700.0,28.9953,29.0146,28.8084,28.8213,8700.0
2008-10-14 14:10:00,44.57,44.58,44.06,44.21,25000.0,28.7246,28.731,28.3959,28.4926,25000.0
2008-10-14 14:20:00,44.22,44.58,44.09,44.58,7300.0,28.499,28.731,28.4152,28.731,7300.0
2008-10-14 14:30:00,44.69,44.69,44.33,44.41,13200.0,28.8019,28.8019,28.5699,28.6215,13200.0
2008-10-14 14:40:00,44.47,44.47,43.82,43.9,17400.0,28.6601,28.6601,28.2412,28.2928,17400.0
2008-10-14 14:50:00,43.82,43.96,43.73,43.89,23200.0,28.2412,28.3314,28.1832,28.2863,23200.0
2008-10-14 15:00:00,43.88,44.39,43.81,44.39,21400.0,28.2799,28.6086,28.2348,28.6086,21400.0
2008-10-14 15:10:00,44.51,44.71,44.4,44.4,30700.0,28.6859,28.8148,28.615,28.615,30700.0
2008-10-14 15:20:00,44.48,44.82,44.38,44.81,14800.0,28.6666,28.8857,28.6021,28.8793,14800.0
2008-10-14 15:30:00,45.0,45.21,44.65,44.65,33500.0,29.0017,29.137,28.7761,28.7761,33500.0
2008-10-14 15:40:00,44.83,45.4,44.81,45.23,55500.0,28.8921,29.2595,28.8793,29.1499,55500.0
2008-10-14 15:50:00,45.14,45.91,45.05,45.19,198200.0,29.0919,29.5882,29.0339,29.1242,198200.0
2008-10-15 09:30:00,44.29,44.39,43.64,43.64,58000.0,28.5441,28.6086,28.1252,28.1252,58000.0
2008-10-15 09:40:00,43.65,43.73,43.37,43.37,12200.0,28.1317,28.1832,27.9512,27.9512,12200.0
2008-10-15 09:50:00,43.48,43.72,43.48,43.6,6300.0,28.0221,28.1768,28.0221,28.0994,6300.0
2008-10-15 10:00:00,43.55,43.55,43.28,43.35,8600.0,28.0672,28.0672,27.8932,27.9383,8600.0
2008-10-15 10:10:00,43.37,43.37,43.13,43.13,2000.0,27.9512,27.9512,27.7965,27.7965,2000.0
2008-10-15 10:20:00,43.28,43.28,43.17,43.22,1800.0,27.8932,27.8932,27.8223,27.8545,1800.0
2008-10-15 10:30:00,43.33,43.55,43.31,43.42,46200.0,27.9254,28.0672,27.9125,27.9834,46200.0
2008-10-15 10:40:00,43.51,43.51,42.98,43.01,10900.0,28.0414,28.0414,27.6999,27.7192,10900.0
2008-10-15 10:50:00,42.95,43.08,42.87,42.88,10800.0,27.6805,27.7643,27.629,27.6354,10800.0
2008-10-15 11:00:00,42.9,42.96,42.81,42.9,9200.0,27.6483,27.687,27.5903,27.6483,9200.0
2008-10-15 11:10:00,42.99,43.1,42.91,43.03,11200.0,27.7063,27.7772,27.6547,27.7321,11200.0
2008-10-15 11:20:00,42.98,42.99,42.75,42.95,5100.0,27.6999,27.7063,27.5516,27.6805,5100.0
2008-10-15 11:30:00,42.94,43.04,42.88,43.02,8200.0,27.6741,27.7385,27.6354,27.7256,8200.0
2008-10-15 11:40:00,43.06,43.15,42.99,43.07,6200.0,27.7514,27.8094,27.7063,27.7579,6200.0
2008-10-15 11:50:00,42.98,43.15,42.89,43.06,12800.0,27.6999,27.8094,27.6418,27.7514,12800.0
2008-10-15 12:00:00,43.04,43.21,43.03,43.05,6600.0,27.7385,27.8481,27.7321,27.745,6600.0
2008-10-15 12:10:00,43.03,43.15,42.93,43.01,25200.0,27.7321,27.8094,27.6676,27.7192,25200.0
2008-10-15 12:20:00,42.95,43.06,42.68,42.88,22400.0,27.6805,27.7514,27.5065,27.6354,22400.0
2008-10-15 12:30:00,42.89,43.16,42.89,43.16,10900.0,27.6418,27.8159,27.6418,27.8159,10900.0
2008-10-15 12:40:00,43.2,43.33,43.11,43.15,17300.0,27.8416,27.9254,27.7836,27.8094,17300.0
2008-10-15 12:50:00,43.17,43.36,43.1,43.25,8400.0,27.8223,27.9448,27.7772,27.8739,8400.0
2008-10-15 13:00:00,43.05,43.07,43.01,43.01,9500.0,27.745,27.7579,27.7192,27.7192,9500.0
2008-10-15 13:10:00,43.01,43.1,42.67,42.69,7500.0,27.7192,27.7772,27.5001,27.513,7500.0
2008-10-15 13:20:00,42.75,42.82,42.52,42.7,5000.0,27.5516,27.5967,27.4034,27.5194,5000.0
2008-10-15 13:30:00,42.65,42.65,42.11,42.24,13800.0,27.4872,27.4872,27.1392,27.2229,13800.0
2008-10-15 13:40:00,42.22,42.31,42.13,42.31,13000.0,27.21,27.268,27.152,27.268,13000.0
2008-10-15 13:50:00,42.29,42.33,42.09,42.11,13000.0,27.2552,27.2809,27.1263,27.1392,13000.0
2008-10-15 14:00:00,42.12,42.14,41.92,41.95,31800.0,27.1456,27.1585,27.0167,27.036,31800.0
2008-10-15 14:10:00,41.9,42.04,41.8,41.91,22400.0,27.0038,27.094,26.9394,27.0103,22400.0
2008-10-15 14:20:00,41.86,42.29,41.86,42.25,9800.0,26.978,27.2552,26.978,27.2294,9800.0
2008-10-15 14:30:00,42.15,42.34,42.06,42.07,12800.0,27.1649,27.2874,27.1069,27.1134,12800.0
2008-10-15 14:40:00,42.07,42.53,42.06,42.53,14000.0,27.1134,27.4098,27.1069,27.4098,14000.0
2008-10-15 14:50:00,42.57,42.58,42.17,42.22,18000.0,27.4356,27.4421,27.1778,27.21,18000.0
2008-10-15 15:00:00,42.2,42.76,42.03,42.73,17500.0,27.1972,27.5581,27.0876,27.5387,17500.0
2008-10-15 15:10:00,42.63,42.77,42.27,42.41,10400.0,27.4743,27.5645,27.2423,27.3325,10400.0
2008-10-15 15:20:00,42.36,42.59,42.06,42.11,57400.0,27.3003,27.4485,27.1069,27.1392,57400.0
2008-10-15 15:30:00,42.0,42.09,41.89,41.97,25000.0,27.0683,27.1263,26.9974,27.0489,25000.0
2008-10-15 15:40:00,41.9,42.15,41.61,41.65,24700.0,27.0038,27.1649,26.8169,26.8427,24700.0
2008-10-15 15:50:00,41.66,41.66,40.89,41.0,96800.0,26.8491,26.8491,26.3529,26.4238,96800.0
2008-10-16 09:30:00,41.1,41.42,40.7,41.23,25600.0,26.4882,26.6945,26.2304,26.572,25600.0
2008-10-16 09:40:00,41.27,41.72,41.27,41.49,20600.0,26.5978,26.8878,26.5978,26.7396,20600.0
2008-10-16 09:50:00,41.65,41.71,41.1,41.36,11900.0,26.8427,26.8814,26.4882,26.6558,11900.0
2008-10-16 10:00:00,41.26,41.28,40.72,40.83,20900.0,26.5913,26.6042,26.2433,26.3142,20900.0
2008-10-16 10:10:00,40.76,40.76,40.0,40.18,37600.0,26.2691,26.2691,25.7793,25.8953,37600.0
2008-10-16 10:20:00,40.15,40.62,40.09,40.14,35000.0,25.876,26.1789,25.8373,25.8695,35000.0
2008-10-16 10:30:00,40.16,40.16,39.73,39.86,13400.0,25.8824,25.8824,25.6053,25.6891,13400.0
2008-10-16 10:40:00,39.77,40.14,39.67,40.14,10900.0,25.6311,25.8695,25.5666,25.8695,10900.0
2008-10-16 10:50:00,40.1,40.14,39.52,39.55,18700.0,25.8437,25.8695,25.4699,25.4893,18700.0
2008-10-16 11:00:00,39.56,39.56,39.19,39.19,25600.0,25.4957,25.4957,25.2573,25.2573,25600.0
2008-10-16 11:10:00,39.28,39.42,39.01,39.38,24700.0,25.3153,25.4055,25.1413,25.3797,24700.0
2008-10-16 11:20:00,39.4,39.67,39.32,39.35,13400.0,25.3926,25.5666,25.341,25.3604,13400.0
2008-10-16 11:30:00,39.35,40.02,39.35,39.82,16800.0,25.3604,25.7922,25.3604,25.6633,16800.0
2008-10-16 11:40:00,39.78,40.14,39.64,40.08,7100.0,25.6375,25.8695,25.5473,25.8309,7100.0
2008-10-16 11:50:00,39.94,40.4,39.85,40.15,12900.0,25.7406,26.0371,25.6826,25.876,12900.0
2008-10-16 12:00:00,39.99,40.27,39.86,40.06,5300.0,25.7729,25.9533,25.6891,25.818,5300.0
2008-10-16 12:10:00,40.1,41.07,40.1,40.71,10000.0,25.8437,26.4689,25.8437,26.2369,10000.0
2008-10-16 12:20:00,40.81,41.3,40.74,40.78,11900.0,26.3013,26.6171,26.2562,26.282,11900.0
2008-10-16 12:30:00,40.7,40.93,40.58,40.9,21600.0,26.2304,26.3787,26.1531,26.3593,21600.0
2008-10-16 12:40:00,40.92,41.0,40.44,40.66,16900.0,26.3722,26.4238,26.0629,26.2047,16900.0
2008-10-16 12:50:00,40.57,40.72,40.31,40.31,29400.0,26.1467,26.2433,25.9791,25.9791,29400.0
2008-10-16 13:00:00,40.32,40.61,40.3,40.33,15200.0,25.9855,26.1724,25.9726,25.992,15200.0
2008-10-16 13:10:00,40.4,40.75,40.34,40.64,25800.0,26.0371,26.2627,25.9984,26.1918,25800.0
2008-10-16 13:20:00,40.83,40.84,40.41,40.57,17800.0,26.3142,26.3207,26.0435,26.1467,17800.0
2008-10-16 13:30:00,40.53,40.6,40.03,40.09,10300.0,26.1209,26.166,25.7986,25.8373,10300.0
2008-10-16 13:40:00,40.08,40.35,40.06,40.25,16700.0,25.8309,26.0049,25.818,25.9404,16700.0
2008-10-16 13:50:00,40.33,40.93,40.24,40.81,16300.0,25.992,26.3787,25.934,26.3013,16300.0
2008-10-16 14:00:00,40.74,40.76,40.43,40.49,12600.0,26.2562,26.2691,26.0564,26.0951,12600.0
2008-10-16 14:10:00,40.49,40.61,40.24,40.44,23200.0,26.0951,26.1724,25.934,26.0629,23200.0
2008-10-16 14:20:00,40.33,40.39,40.1,40.25,16700.0,25.992,26.0306,25.8437,25.9404,16700.0
2008-10-16 14:30:00,40.28,40.56,40.17,40.55,7700.0,25.9598,26.1402,25.8889,26.1338,7700.0
2008-10-16 14:40:00,40.55,41.03,40.42,40.99,20400.0,26.1338,26.4431,26.05,26.4173,20400.0
2008-10-16 14:50:00,40.99,41.12,40.74,40.74,27300.0,26.4173,26.5011,26.2562,26.2562,27300.0
2008-10-16 15:00:00,40.77,41.58,40.74,41.58,13700.0,26.2755,26.7976,26.2562,26.7976,13700.0
2008-10-16 15:10:00,41.6,42.02,41.47,41.77,35000.0,26.8105,27.0811,26.7267,26.92,35000.0
2008-10-16 15:20:00,41.8,41.87,41.61,41.79,27800.0,26.9394,26.9845,26.8169,26.9329,27800.0
2008-10-16 15:30:00,41.96,41.98,41.57,41.79,27700.0,27.0425,27.0554,26.7911,26.9329,27700.0
2008-10-16 15:40:00,41.97,42.47,41.87,42.47,15700.0,27.0489,27.3712,26.9845,27.3712,15700.0
2008-10-16 15:50:00,42.58,42.68,42.22,42.59,24100.0,27.4421,27.5065,27.21,27.4485,24100.0
2008-10-17 09:30:00,41.62,41.7,41.3,41.57,14300.0,26.8234,26.8749,26.6171,26.7911,14300.0
2008-10-17 09:40:00,41.54,42.13,41.54,42.06,14800.0,26.7718,27.152,26.7718,27.1069,14800.0
2008-10-17 09:50:00,42.2,42.41,42.05,42.41,9300.0,27.1972,27.3325,27.1005,27.3325,9300.0
2008-10-17 10:00:00,42.5,42.62,42.23,42.25,19500.0,27.3905,27.4678,27.2165,27.2294,19500.0
2008-10-17 10:10:00,42.23,42.37,41.99,42.35,18300.0,27.2165,27.3067,27.0618,27.2938,18300.0
2008-10-17 10:20:00,42.29,42.44,42.19,42.39,6900.0,27.2552,27.3518,27.1907,27.3196,6900.0
2008-10-17 10:30:00,42.41,42.41,42.06,42.31,9200.0,27.3325,27.3325,27.1069,27.268,9200.0
2008-10-17 10:40:00,42.27,42.78,42.27,42.76,10600.0,27.2423,27.571,27.2423,27.5581,10600.0
2008-10-17 10:50:00,42.78,42.8,42.56,42.69,4700.0,27.571,27.5838,27.4292,27.513,4700.0
2008-10-17 11:00:00,42.68,42.99,42.64,42.94,28700.0,27.5065,27.7063,27.4807,27.6741,28700.0
2008-10-17 11:10:00,42.86,42.87,42.51,42.51,8700.0,27.6225,27.629,27.3969,27.3969,8700.0
2008-10-17 11:20:00,42.52,42.52,42.37,42.4,11600.0,27.4034,27.4034,27.3067,27.3261,11600.0
2008-10-17 11:30:00,42.38,42.57,42.28,42.3,9000.0,27.3132,27.4356,27.2487,27.2616,9000.0
2008-10-17 11:40:00,42.36,42.55,42.32,42.43,35000.0,27.3003,27.4227,27.2745,27.3454,35000.0
2008-10-17 11:50:00,42.52,42.59,42.51,42.52,4600.0,27.4034,27.4485,27.3969,27.4034,4600.0
2008-10-17 12:00:00,42.52,42.68,42.51,42.57,27200.0,27.4034,27.5065,27.3969,27.4356,27200.0
2008-10-17 12:10:00,42.64,42.72,42.52,42.66,5300.0,27.4807,27.5323,27.4034,27.4936,5300.0
2008-10-17 12:20:00,42.68,42.83,42.68,42.79,7500.0,27.5065,27.6032,27.5065,27.5774,7500.0
2008-10-17 12:30:00,42.79,42.82,42.6,42.67,9600.0,27.5774,27.5967,27.4549,27.5001,9600.0
2008-10-17 12:40:00,42.74,43.07,42.74,43.07,12500.0,27.5452,27.7579,27.5452,27.7579,12500.0
2008-10-17 12:50:00,43.05,43.46,43.0,43.46,12700.0,27.745,28.0092,27.7127,28.0092,12700.0
2008-10-17 13:00:00,43.51,43.69,43.45,43.48,17500.0,28.0414,28.1574,28.0028,28.0221,17500.0
2008-10-17 13:10:00,43.52,43.55,43.38,43.47,26000.0,28.0479,28.0672,27.9576,28.0156,26000.0
2008-10-17 13:20:00,43.6,43.79,43.55,43.64,29300.0,28.0994,28.2219,28.0672,28.1252,29300.0
2008-10-17 13:30:00,43.78,44.2,43.73,44.17,6900.0,28.2154,28.4861,28.1832,28.4668,6900.0
2008-10-17 13:40:00,44.25,44.3,43.95,43.95,27400.0,28.5183,28.5506,28.325,28.325,27400.0
2008-10-17 13:50:00,43.96,44.07,43.79,43.98,20100.0,28.3314,28.4023,28.2219,28.3443,20100.0
2008-10-17 14:00:00,44.03,44.19,43.88,43.88,12500.0,28.3766,28.4797,28.2799,28.2799,12500.0
2008-10-17 14:10:00,43.84,43.9,43.61,43.61,13800.0,28.2541,28.2928,28.1059,28.1059,13800.0
2008-10-17 14:20:00,43.6,43.62,43.26,43.28,29900.0,28.0994,28.1123,27.8803,27.8932,29900.0
2008-10-17 14:30:00,43.38,43.6,43.12,43.12,10100.0,27.9576,28.0994,27.7901,27.7901,10100.0
2008-10-17 14:40:00,43.07,43.38,42.86,43.33,21300.0,27.7579,27.9576,27.6225,27.9254,21300.0
2008-10-17 14:50:00,43.29,43.38,43.16,43.31,6200.0,27.8996,27.9576,27.8159,27.9125,6200.0
2008-10-17 15:00:00,43.28,43.62,43.28,43.47,42600.0,27.8932,28.1123,27.8932,28.0156,42600.0
2008-10-17 15:10:00,43.41,43.41,42.95,42.95,18100.0,27.977,27.977,27.6805,27.6805,18100.0
2008-10-17 15:20:00,42.89,42.9,42.41,42.81,23700.0,27.6418,27.6483,27.3325,27.5903,23700.0
2008-10-17 15:30:00,42.85,43.05,42.53,42.68,19600.0,27.6161,27.745,27.4098,27.5065,19600.0
2008-10-17 15:40:00,42.7,43.05,42.67,42.67,11600.0,27.5194,27.745,27.5001,27.5001,11600.0
2008-10-17 15:50:00,42.68,42.77,42.27,42.27,17500.0,27.5065,27.5645,27.2423,27.2423,17500.0
2008-10-20 09:30:00,43.17,43.19,42.71,42.98,68800.0,27.8223,27.8352,27.5258,27.6999,68800.0
2008-10-20 09:40:00,43.01,43.01,42.64,42.89,12000.0,27.7192,27.7192,27.4807,27.6418,12000.0
2008-10-20 09:50:00,42.99,43.4,42.98,43.39,11100.0,27.7063,27.9705,27.6999,27.9641,11100.0
2008-10-20 10:00:00,43.45,43.67,43.36,43.45,9200.0,28.0028,28.1445,27.9448,28.0028,9200.0
2008-10-20 10:10:00,43.47,43.6,43.23,43.37,6800.0,28.0156,28.0994,27.861,27.9512,6800.0
2008-10-20 10:20:00,43.36,43.36,43.07,43.11,7800.0,27.9448,27.9448,27.7579,27.7836,7800.0
2008-10-20 10:30:00,43.12,43.35,43.12,43.21,3900.0,27.7901,27.9383,27.7901,27.8481,3900.0
2008-10-20 10:40:00,43.26,43.35,43.18,43.27,17500.0,27.8803,27.9383,27.8287,27.8868,17500.0
2008-10-20 10:50:00,43.35,43.37,42.91,43.06,6700.0,27.9383,27.9512,27.6547,27.7514,6700.0
2008-10-20 11:00:00,43.05,43.07,42.84,42.84,3300.0,27.745,27.7579,27.6096,27.6096,3300.0
2008-10-20 11:10:00,42.8,42.89,42.58,42.87,10700.0,27.5838,27.6418,27.4421,27.629,10700.0
2008-10-20 11:20:00,42.84,43.07,42.82,43.07,4300.0,27.6096,27.7579,27.5967,27.7579,4300.0
2008-10-20 11:30:00,43.08,43.17,43.02,43.05,9300.0,27.7643,27.8223,27.7256,27.745,9300.0
2008-10-20 11:40:00,43.02,43.33,42.94,43.31,11800.0,27.7256,27.9254,27.6741,27.9125,11800.0
2008-10-20 11:50:00,43.22,43.43,43.2,43.38,6100.0,27.8545,27.9899,27.8416,27.9576,6100.0
2008-10-20 12:00:00,43.32,43.33,43.21,43.29,7100.0,27.919,27.9254,27.8481,27.8996,7100.0
2008-10-20 12:10:00,43.28,43.57,43.27,43.47,7600.0,27.8932,28.0801,27.8868,28.0156,7600.0
2008-10-20 12:20:00,43.44,43.54,43.41,43.46,5700.0,27.9963,28.0608,27.977,28.0092,5700.0
2008-10-20 12:30:00,43.35,43.54,43.35,43.36,7300.0,27.9383,28.0608,27.9383,27.9448,7300.0
2008-10-20 12:40:00,43.38,43.42,43.23,43.42,8600.0,27.9576,27.9834,27.861,27.9834,8600.0
2008-10-20 12:50:00,43.39,43.41,43.26,43.39,13300.0,27.9641,27.977,27.8803,27.9641,13300.0
2008-10-20 13:00:00,43.39,43.39,43.2,43.28,31700.0,27.9641,27.9641,27.8416,27.8932,31700.0
2008-10-20 13:10:00,43.28,43.42,43.27,43.42,10100.0,27.8932,27.9834,27.8868,27.9834,10100.0
2008-10-20 13:20:00,43.47,43.64,43.42,43.6,12500.0,28.0156,28.1252,27.9834,28.0994,12500.0
2008-10-20 13:30:00,43.69,43.7,43.57,43.6,20500.0,28.1574,28.1639,28.0801,28.0994,20500.0
2008-10-20 13:40:00,43.56,43.73,43.55,43.72,26900.0,28.0737,28.1832,28.0672,28.1768,26900.0
2008-10-20 13:50:00,43.66,43.73,43.53,43.54,52600.0,28.1381,28.1832,28.0543,28.0608,52600.0
2008-10-20 14:00:00,43.52,43.89,43.51,43.8,14700.0,28.0479,28.2863,28.0414,28.2283,14700.0
2008-10-20 14:10:00,43.81,43.9,43.58,43.58,23900.0,28.2348,28.2928,28.0865,28.0865,23900.0
2008-10-20 14:20:00,43.61,43.68,43.47,43.53,16400.0,28.1059,28.151,28.0156,28.0543,16400.0
2008-10-20 14:30:00,43.58,43.59,43.38,43.55,8300.0,28.0865,28.093,27.9576,28.0672,8300.0
2008-10-20 14:40:00,43.58,43.87,43.58,43.75,43300.0,28.0865,28.2734,28.0865,28.1961,43300.0
2008-10-20 14:50:00,43.71,43.76,43.57,43.72,24600.0,28.1703,28.2025,28.0801,28.1768,24600.0
2008-10-20 15:00:00,43.81,43.94,43.63,43.8,44300.0,28.2348,28.3186,28.1188,28.2283,44300.0
2008-10-20 15:10:00,43.76,43.93,43.72,43.91,25100.0,28.2025,28.3121,28.1768,28.2992,25100.0
2008-10-20 15:20:00,43.84,43.92,43.76,43.85,29800.0,28.2541,28.3057,28.2025,28.2606,29800.0
2008-10-20 15:30:00,43.79,44.14,43.74,44.09,34700.0,28.2219,28.4475,28.1897,28.4152,34700.0
2008-10-20 15:40:00,44.02,44.06,43.92,43.96,21300.0,28.3701,28.3959,28.3057,28.3314,21300.0
2008-10-20 15:50:00,44.13,44.51,44.13,44.4,18200.0,28.441,28.6859,28.441,28.615,18200.0
2008-10-21 09:30:00,43.95,44.03,43.65,43.95,11900.0,28.325,28.3766,28.1317,28.325,11900.0
2008-10-21 09:40:00,43.95,44.11,43.89,43.99,17300.0,28.325,28.4281,28.2863,28.3508,17300.0
2008-10-21 09:50:00,43.91,43.95,43.76,43.91,22000.0,28.2992,28.325,28.2025,28.2992,22000.0
2008-10-21 10:00:00,43.92,44.25,43.84,44.25,21600.0,28.3057,28.5183,28.2541,28.5183,21600.0
2008-10-21 10:10:00,44.24,44.48,44.11,44.34,51200.0,28.5119,28.6666,28.4281,28.5763,51200.0
2008-10-21 10:20:00,44.33,44.42,44.27,44.29,7300.0,28.5699,28.6279,28.5312,28.5441,7300.0
2008-10-21 10:30:00,44.27,44.28,44.1,44.21,7100.0,28.5312,28.5377,28.4217,28.4926,7100.0
2008-10-21 10:40:00,44.22,44.38,44.15,44.15,4400.0,28.499,28.6021,28.4539,28.4539,4400.0
2008-10-21 10:50:00,44.12,44.16,43.97,44.04,17000.0,28.4346,28.4603,28.3379,28.383,17000.0
2008-10-21 11:00:00,44.0,44.14,44.0,44.05,3600.0,28.3572,28.4475,28.3572,28.3894,3600.0
2008-10-21 11:10:00,44.07,44.17,44.03,44.14,10800.0,28.4023,28.4668,28.3766,28.4475,10800.0
2008-10-21 11:20:00,44.05,44.05,43.95,44.01,4900.0,28.3894,28.3894,28.325,28.3637,4900.0
2008-10-21 11:30:00,44.02,44.15,44.0,44.09,5800.0,28.3701,28.4539,28.3572,28.4152,5800.0
2008-10-21 11:40:00,44.11,44.11,43.8,43.8,11700.0,28.4281,28.4281,28.2283,28.2283,11700.0
2008-10-21 11:50:00,43.79,43.79,43.37,43.38,15800.0,28.2219,28.2219,27.9512,27.9576,15800.0
2008-10-21 12:00:00,43.37,43.51,43.24,43.47,7000.0,27.9512,28.0414,27.8674,28.0156,7000.0
2008-10-21 12:10:00,43.44,43.51,43.23,43.29,5400.0,27.9963,28.0414,27.861,27.8996,5400.0
2008-10-21 12:20:00,43.36,43.48,43.24,43.42,4500.0,27.9448,28.0221,27.8674,27.9834,4500.0
2008-10-21 12:30:00,43.42,43.65,43.42,43.61,14100.0,27.9834,28.1317,27.9834,28.1059,14100.0
2008-10-21 12:40:00,43.53,43.57,43.38,43.38,14200.0,28.0543,28.0801,27.9576,27.9576,14200.0
2008-10-21 12:50:00,43.43,43.48,43.19,43.19,11100.0,27.9899,28.0221,27.8352,27.8352,11100.0
2008-10-21 13:00:00,43.22,43.46,43.15,43.42,6500.0,27.8545,28.0092,27.8094,27.9834,6500.0
2008-10-21 13:10:00,43.41,43.53,43.36,43.45,11100.0,27.977,28.0543,27.9448,28.0028,11100.0
2008-10-21 13:20:00,43.49,43.74,43.49,43.69,26700.0,28.0285,28.1897,28.0285,28.1574,26700.0
2008-10-21 13:30:00,43.62,43.8,43.51,43.8,22500.0,28.1123,28.2283,28.0414,28.2283,22500.0
2008-10-21 13:40:00,43.77,43.86,43.67,43.68,28300.0,28.209,28.267,28.1445,28.151,28300.0
2008-10-21 13:50:00,43.67,43.7,43.53,43.63,7500.0,28.1445,28.1639,28.0543,28.1188,7500.0
2008-10-21 14:00:00,43.72,43.82,43.65,43.65,11500.0,28.1768,28.2412,28.1317,28.1317,11500.0
2008-10-21 14:10:00,43.69,44.04,43.69,43.97,8900.0,28.1574,28.383,28.1574,28.3379,8900.0
2008-10-21 14:20:00,44.04,44.25,44.01,44.25,35200.0,28.383,28.5183,28.3637,28.5183,35200.0
2008-10-21 14:30:00,44.28,44.3,44.15,44.26,16400.0,28.5377,28.5506,28.4539,28.5248,16400.0
2008-10-21 14:40:00,44.35,44.58,44.28,44.37,34300.0,28.5828,28.731,28.5377,28.5957,34300.0
2008-10-21 14:50:00,44.39,44.39,44.23,44.29,24900.0,28.6086,28.6086,28.5055,28.5441,24900.0
2008-10-21 15:00:00,44.34,44.59,44.25,44.3,28000.0,28.5763,28.7375,28.5183,28.5506,28000.0
2008-10-21 15:10:00,44.31,44.42,44.07,44.07,81200.0,28.557,28.6279,28.4023,28.4023,81200.0
2008-10-21 15:20:00,44.05,44.1,43.83,43.84,28900.0,28.3894,28.4217,28.2477,28.2541,28900.0
2008-10-21 15:30:00,43.88,43.92,43.56,43.6,20100.0,28.2799,28.3057,28.0737,28.0994,20100.0
2008-10-21 15:40:00,43.61,43.85,43.2,43.2,29000.0,28.1059,28.2606,27.8416,27.8416,29000.0
2008-10-21 15:50:00,43.35,43.5,43.3,43.32,21000.0,27.9383,28.035,27.9061,27.919,21000.0
2008-10-22 09:30:00,42.43,42.43,41.96,42.01,29200.0,27.3454,27.3454,27.0425,27.0747,29200.0
2008-10-22 09:40:00,42.05,42.24,42.05,42.13,35900.0,27.1005,27.2229,27.1005,27.152,35900.0
2008-10-22 09:50:00,42.04,42.04,41.62,41.7,12300.0,27.094,27.094,26.8234,26.8749,12300.0
2008-10-22 10:00:00,41.68,41.8,41.36,41.45,26100.0,26.862,26.9394,26.6558,26.7138,26100.0
2008-10-22 10:10:00,41.67,41.91,41.59,41.91,17400.0,26.8556,27.0103,26.804,27.0103,17400.0
2008-10-22 10:20:00,41.98,41.98,41.52,41.59,14700.0,27.0554,27.0554,26.7589,26.804,14700.0
2008-10-22 10:30:00,41.76,41.95,41.68,41.89,8000.0,26.9136,27.036,26.862,26.9974,8000.0
2008-10-22 10:40:00,41.9,42.18,41.81,42.18,7300.0,27.0038,27.1843,26.9458,27.1843,7300.0
2008-10-22 10:50:00,42.14,42.17,41.94,42.05,18100.0,27.1585,27.1778,27.0296,27.1005,18100.0
2008-10-22 11:00:00,42.11,42.11,41.84,41.91,12500.0,27.1392,27.1392,26.9651,27.0103,12500.0
2008-10-22 11:10:00,41.91,42.04,41.89,42.04,11400.0,27.0103,27.094,26.9974,27.094,11400.0
2008-10-22 11:20:00,42.02,42.02,41.71,41.79,82200.0,27.0811,27.0811,26.8814,26.9329,82200.0
2008-10-22 11:30:00,41.88,41.95,41.65,41.82,8800.0,26.9909,27.036,26.8427,26.9523,8800.0
2008-10-22 11:40:00,41.74,42.13,41.72,42.02,9800.0,26.9007,27.152,26.8878,27.0811,9800.0
2008-10-22 11:50:00,42.0,42.05,41.95,41.99,5900.0,27.0683,27.1005,27.036,27.0618,5900.0
2008-10-22 12:00:00,41.93,42.02,41.85,41.99,17700.0,27.0231,27.0811,26.9716,27.0618,17700.0
2008-10-22 12:10:00,41.92,42.05,41.84,42.01,4300.0,27.0167,27.1005,26.9651,27.0747,4300.0
2008-10-22 12:20:00,42.08,42.23,42.08,42.1,4800.0,27.1198,27.2165,27.1198,27.1327,4800.0
2008-10-22 12:30:00,42.11,42.11,42.03,42.11,3300.0,27.1392,27.1392,27.0876,27.1392,3300.0
2008-10-22 12:40:00,42.06,42.08,41.85,41.88,5800.0,27.1069,27.1198,26.9716,26.9909,5800.0
2008-10-22 12:50:00,41.88,42.0,41.87,41.88,3300.0,26.9909,27.0683,26.9845,26.9909,3300.0
2008-10-22 13:00:00,41.84,41.84,41.61,41.69,10400.0,26.9651,26.9651,26.8169,26.8685,10400.0
2008-10-22 13:10:00,41.7,41.7,41.44,41.57,7500.0,26.8749,26.8749,26.7074,26.7911,7500.0
2008-10-22 13:20:00,41.58,41.58,41.28,41.31,3900.0,26.7976,26.7976,26.6042,26.6236,3900.0
2008-10-22 13:30:00,41.39,41.42,41.15,41.19,16400.0,26.6751,26.6945,26.5205,26.5462,16400.0
2008-10-22 13:40:00,41.26,41.43,41.22,41.41,15700.0,26.5913,26.7009,26.5656,26.688,15700.0
2008-10-22 13:50:00,41.32,41.4,41.23,41.39,9000.0,26.63,26.6816,26.572,26.6751,9000.0
2008-10-22 14:00:00,41.35,41.45,41.22,41.24,7900.0,26.6493,26.7138,26.5656,26.5785,7900.0
2008-10-22 14:10:00,41.26,41.37,41.2,41.32,14300.0,26.5913,26.6622,26.5527,26.63,14300.0
2008-10-22 14:20:00,41.33,41.54,41.33,41.45,13300.0,26.6365,26.7718,26.6365,26.7138,13300.0
2008-10-22 14:30:00,41.52,41.53,41.18,41.22,10000.0,26.7589,26.7654,26.5398,26.5656,10000.0
2008-10-22 14:40:00,41.17,41.19,41.0,41.08,21400.0,26.5333,26.5462,26.4238,26.4753,21400.0
2008-10-22 14:50:00,41.0,41.13,40.92,41.13,32700.0,26.4238,26.5076,26.3722,26.5076,32700.0
2008-10-22 15:00:00,41.15,41.23,40.99,41.13,22000.0,26.5205,26.572,26.4173,26.5076,22000.0
2008-10-22 15:10:00,41.19,41.19,40.75,40.77,14700.0,26.5462,26.5462,26.2627,26.2755,14700.0
2008-10-22 15:20:00,40.79,40.87,40.59,40.64,59800.0,26.2884,26.34,26.1595,26.1918,59800.0
2008-10-22 15:30:00,40.61,40.63,40.06,40.11,40100.0,26.1724,26.1853,25.818,25.8502,40100.0
2008-10-22 15:40:00,40.0,40.29,39.57,40.26,86500.0,25.7793,25.9662,25.5022,25.9469,86500.0
2008-10-22 15:50:00,40.2,40.8,39.86,40.8,49100.0,25.9082,26.2949,25.6891,26.2949,49100.0
2008-10-23 09:30:00,40.99,41.19,40.85,40.85,13700.0,26.4173,26.5462,26.3271,26.3271,13700.0
2008-10-23 09:40:00,40.99,41.0,40.22,40.22,25000.0,26.4173,26.4238,25.9211,25.9211,25000.0
2008-10-23 09:50:00,40.2,40.68,40.09,40.68,11100.0,25.9082,26.2175,25.8373,26.2175,11100.0
2008-10-23 10:00:00,40.66,40.97,40.59,40.81,13400.0,26.2047,26.4044,26.1595,26.3013,13400.0
2008-10-23 10:10:00,40.84,41.06,40.71,40.73,9800.0,26.3207,26.4624,26.2369,26.2498,9800.0
2008-10-23 10:20:00,40.79,40.95,40.57,40.63,3800.0,26.2884,26.3916,26.1467,26.1853,3800.0
2008-10-23 10:30:00,40.65,40.96,40.65,40.84,15300.0,26.1982,26.398,26.1982,26.3207,15300.0
2008-10-23 10:40:00,40.95,41.6,40.95,41.26,32600.0,26.3916,26.8105,26.3916,26.5913,32600.0
2008-10-23 10:50:00,41.31,41.6,41.25,41.6,17400.0,26.6236,26.8105,26.5849,26.8105,17400.0
2008-10-23 11:00:00,41.76,41.79,41.36,41.49,19800.0,26.9136,26.9329,26.6558,26.7396,19800.0
2008-10-23 11:10:00,41.5,41.62,41.29,41.32,14600.0,26.746,26.8234,26.6107,26.63,14600.0
2008-10-23 11:20:00,41.33,41.46,41.29,41.32,15100.0,26.6365,26.7202,26.6107,26.63,15100.0
2008-10-23 11:30:00,41.49,41.68,41.42,41.68,5300.0,26.7396,26.862,26.6945,26.862,5300.0
2008-10-23 11:40:00,41.6,41.6,41.28,41.37,10400.0,26.8105,26.8105,26.6042,26.6622,10400.0
2008-10-23 11:50:00,41.49,41.54,41.37,41.38,6500.0,26.7396,26.7718,26.6622,26.6687,6500.0
2008-10-23 12:00:00,41.41,41.41,41.15,41.16,6400.0,26.688,26.688,26.5205,26.5269,6400.0
2008-10-23 12:10:00,41.01,41.06,40.67,40.67,21500.0,26.4302,26.4624,26.2111,26.2111,21500.0
2008-10-23 12:20:00,40.68,40.74,40.34,40.38,15700.0,26.2175,26.2562,25.9984,26.0242,15700.0
2008-10-23 12:30:00,40.42,40.6,40.24,40.3,19800.0,26.05,26.166,25.934,25.9726,19800.0
2008-10-23 12:40:00,40.31,40.55,40.12,40.36,19300.0,25.9791,26.1338,25.8566,26.0113,19300.0
2008-10-23 12:50:00,40.37,40.5,40.0,40.06,39800.0,26.0178,26.1015,25.7793,25.818,39800.0
2008-10-23 13:00:00,40.05,40.2,39.81,40.14,17300.0,25.8115,25.9082,25.6568,25.8695,17300.0
2008-10-23 13:10:00,40.02,40.41,40.02,40.35,29100.0,25.7922,26.0435,25.7922,26.0049,29100.0
2008-10-23 13:20:00,40.32,40.32,39.92,39.92,15300.0,25.9855,25.9855,25.7277,25.7277,15300.0
2008-10-23 13:30:00,39.92,40.1,39.76,39.87,34600.0,25.7277,25.8437,25.6246,25.6955,34600.0
2008-10-23 13:40:00,39.97,40.21,39.87,39.87,31600.0,25.76,25.9146,25.6955,25.6955,31600.0
2008-10-23 13:50:00,39.91,40.0,39.7,39.86,25600.0,25.7213,25.7793,25.586,25.6891,25600.0
2008-10-23 14:00:00,39.8,39.8,39.27,39.46,47400.0,25.6504,25.6504,25.3088,25.4313,47400.0
2008-10-23 14:10:00,39.5,39.5,39.03,39.03,21700.0,25.4571,25.4571,25.1541,25.1541,21700.0
2008-10-23 14:20:00,39.01,39.46,38.92,39.34,23500.0,25.1413,25.4313,25.0833,25.3539,23500.0
2008-10-23 14:30:00,39.39,39.96,39.27,39.96,16100.0,25.3862,25.7535,25.3088,25.7535,16100.0
2008-10-23 14:40:00,39.99,40.0,39.23,39.23,26000.0,25.7729,25.7793,25.283,25.283,26000.0
2008-10-23 14:50:00,39.34,39.45,39.02,39.25,27800.0,25.3539,25.4248,25.1477,25.2959,27800.0
2008-10-23 15:00:00,39.37,40.26,39.18,40.26,46300.0,25.3733,25.9469,25.2508,25.9469,46300.0
2008-10-23 15:10:00,40.2,40.56,39.96,39.98,35700.0,25.9082,26.1402,25.7535,25.7664,35700.0
2008-10-23 15:20:00,40.0,40.49,40.0,40.2,29500.0,25.7793,26.0951,25.7793,25.9082,29500.0
2008-10-23 15:30:00,40.16,40.29,39.74,39.89,46400.0,25.8824,25.9662,25.6117,25.7084,46400.0
2008-10-23 15:40:00,39.66,41.2,39.66,41.2,34800.0,25.5602,26.5527,25.5602,26.5527,34800.0
2008-10-23 15:50:00,41.21,41.49,40.85,41.25,24800.0,26.5591,26.7396,26.3271,26.5849,24800.0
2008-10-24 09:30:00,37.64,39.34,37.64,39.12,55500.0,24.2583,25.3539,24.2583,25.2122,55500.0
2008-10-24 09:40:00,39.0,39.34,38.64,39.34,16000.0,25.1348,25.3539,24.9028,25.3539,16000.0
2008-10-24 09:50:00,39.25,39.77,39.18,39.61,35000.0,25.2959,25.6311,25.2508,25.5279,35000.0
2008-10-24 10:00:00,39.66,39.94,39.32,39.39,25700.0,25.5602,25.7406,25.341,25.3862,25700.0
2008-10-24 10:10:00,39.37,39.5,39.2,39.46,67600.0,25.3733,25.4571,25.2637,25.4313,67600.0
2008-10-24 10:20:00,39.47,39.58,38.97,39.17,27700.0,25.4377,25.5086,25.1155,25.2444,27700.0
2008-10-24 10:30:00,39.14,39.41,39.04,39.19,16300.0,25.225,25.3991,25.1606,25.2573,16300.0
2008-10-24 10:40:00,39.19,39.49,39.08,39.33,19200.0,25.2573,25.4506,25.1864,25.3475,19200.0
2008-10-24 10:50:00,39.49,39.8,39.46,39.62,55000.0,25.4506,25.6504,25.4313,25.5344,55000.0
2008-10-24 11:00:00,39.73,39.81,39.49,39.49,23800.0,25.6053,25.6568,25.4506,25.4506,23800.0
2008-10-24 11:10:00,39.53,39.66,39.47,39.65,20800.0,25.4764,25.5602,25.4377,25.5537,20800.0
2008-10-24 11:20:00,39.62,40.15,39.62,39.96,14700.0,25.5344,25.876,25.5344,25.7535,14700.0
2008-10-24 11:30:00,40.04,40.31,39.75,40.27,15300.0,25.8051,25.9791,25.6182,25.9533,15300.0
2008-10-24 11:40:00,40.3,40.3,39.99,40.03,31400.0,25.9726,25.9726,25.7729,25.7986,31400.0
2008-10-24 11:50:00,40.01,40.01,39.75,39.9,64400.0,25.7857,25.7857,25.6182,25.7148,64400.0
2008-10-24 12:00:00,39.8,39.93,39.6,39.82,13700.0,25.6504,25.7342,25.5215,25.6633,13700.0
2008-10-24 12:10:00,39.9,40.06,39.84,39.84,4300.0,25.7148,25.818,25.6762,25.6762,4300.0
2008-10-24 12:20:00,39.87,39.92,39.47,39.47,12400.0,25.6955,25.7277,25.4377,25.4377,12400.0
2008-10-24 12:30:00,39.48,39.61,39.47,39.61,8700.0,25.4442,25.5279,25.4377,25.5279,8700.0
2008-10-24 12:40:00,39.52,39.57,39.31,39.35,2900.0,25.4699,25.5022,25.3346,25.3604,2900.0
2008-10-24 12:50:00,39.45,39.72,39.45,39.54,11800.0,25.4248,25.5988,25.4248,25.4828,11800.0
2008-10-24 13:00:00,39.63,39.76,39.63,39.71,4400.0,25.5408,25.6246,25.5408,25.5924,4400.0
2008-10-24 13:10:00,39.7,40.1,39.65,40.03,13100.0,25.586,25.8437,25.5537,25.7986,13100.0
2008-10-24 13:20:00,40.03,40.13,39.81,39.81,10300.0,25.7986,25.8631,25.6568,25.6568,10300.0
2008-10-24 13:30:00,39.77,39.77,39.57,39.58,24500.0,25.6311,25.6311,25.5022,25.5086,24500.0
2008-10-24 13:40:00,39.55,39.66,39.25,39.25,20500.0,25.4893,25.5602,25.2959,25.2959,20500.0
2008-10-24 13:50:00,39.26,39.48,39.19,39.19,19900.0,25.3024,25.4442,25.2573,25.2573,19900.0
2008-10-24 14:00:00,39.24,39.3,39.09,39.26,19800.0,25.2895,25.3282,25.1928,25.3024,19800.0
2008-10-24 14:10:00,39.32,39.67,39.31,39.67,25200.0,25.341,25.5666,25.3346,25.5666,25200.0
2008-10-24 14:20:00,39.57,39.59,39.33,39.46,16600.0,25.5022,25.5151,25.3475,25.4313,16600.0
2008-10-24 14:30:00,39.52,39.95,39.51,39.91,9200.0,25.4699,25.7471,25.4635,25.7213,9200.0
2008-10-24 14:40:00,39.84,40.11,39.57,39.65,39100.0,25.6762,25.8502,25.5022,25.5537,39100.0
2008-10-24 14:50:00,39.63,40.34,39.63,40.31,17800.0,25.5408,25.9984,25.5408,25.9791,17800.0
2008-10-24 15:00:00,40.26,40.79,40.26,40.33,69000.0,25.9469,26.2884,25.9469,25.992,69000.0
2008-10-24 15:10:00,40.37,40.63,39.98,40.02,36700.0,26.0178,26.1853,25.7664,25.7922,36700.0
2008-10-24 15:20:00,39.99,40.5,39.92,40.39,13300.0,25.7729,26.1015,25.7277,26.0306,13300.0
2008-10-24 15:30:00,40.38,40.38,39.88,40.02,16000.0,26.0242,26.0242,25.702,25.7922,16000.0
2008-10-24 15:40:00,40.22,40.59,40.13,40.59,11600.0,25.9211,26.1595,25.8631,26.1595,11600.0
2008-10-24 15:50:00,40.48,40.69,39.83,39.85,17000.0,26.0886,26.224,25.6697,25.6826,17000.0
2008-10-27 09:30:00,38.99,39.42,38.77,39.4,16800.0,25.1284,25.4055,24.9866,25.3926,16800.0
2008-10-27 09:40:00,39.41,39.67,39.28,39.3,12300.0,25.3991,25.5666,25.3153,25.3282,12300.0
2008-10-27 09:50:00,39.44,39.86,39.39,39.71,49200.0,25.4184,25.6891,25.3862,25.5924,49200.0
2008-10-27 10:00:00,39.73,40.22,39.72,39.88,26400.0,25.6053,25.9211,25.5988,25.702,26400.0
2008-10-27 10:10:00,39.91,39.95,39.55,39.55,15600.0,25.7213,25.7471,25.4893,25.4893,15600.0
2008-10-27 10:20:00,39.54,39.72,39.48,39.68,9500.0,25.4828,25.5988,25.4442,25.5731,9500.0
2008-10-27 10:30:00,39.55,39.63,39.25,39.34,5400.0,25.4893,25.5408,25.2959,25.3539,5400.0
2008-10-27 10:40:00,39.41,39.56,39.19,39.54,9800.0,25.3991,25.4957,25.2573,25.4828,9800.0
2008-10-27 10:50:00,39.51,39.81,39.42,39.77,10600.0,25.4635,25.6568,25.4055,25.6311,10600.0
2008-10-27 11:00:00,39.76,39.91,39.53,39.91,13400.0,25.6246,25.7213,25.4764,25.7213,13400.0
2008-10-27 11:10:00,39.88,40.13,39.82,39.83,18900.0,25.702,25.8631,25.6633,25.6697,18900.0
2008-10-27 11:20:00,39.82,39.87,39.53,39.73,17900.0,25.6633,25.6955,25.4764,25.6053,17900.0
2008-10-27 11:30:00,39.7,39.72,39.45,39.57,42200.0,25.586,25.5988,25.4248,25.5022,42200.0
2008-10-27 11:40:00,39.57,39.7,39.39,39.5,32000.0,25.5022,25.586,25.3862,25.4571,32000.0
2008-10-27 11:50:00,39.43,39.64,39.42,39.6,53400.0,25.4119,25.5473,25.4055,25.5215,53400.0
2008-10-27 12:00:00,39.64,39.97,39.64,39.97,23800.0,25.5473,25.76,25.5473,25.76,23800.0
2008-10-27 12:10:00,40.0,40.07,39.85,39.85,6900.0,25.7793,25.8244,25.6826,25.6826,6900.0
2008-10-27 12:20:00,39.82,39.91,39.74,39.74,7600.0,25.6633,25.7213,25.6117,25.6117,7600.0
2008-10-27 12:30:00,39.63,40.01,39.63,39.96,11600.0,25.5408,25.7857,25.5408,25.7535,11600.0
2008-10-27 12:40:00,39.98,40.18,39.89,40.08,7200.0,25.7664,25.8953,25.7084,25.8309,7200.0
2008-10-27 12:50:00,40.14,40.27,39.97,40.27,33900.0,25.8695,25.9533,25.76,25.9533,33900.0
2008-10-27 13:00:00,40.26,40.31,40.11,40.11,8400.0,25.9469,25.9791,25.8502,25.8502,8400.0
2008-10-27 13:10:00,40.12,40.23,40.03,40.23,39100.0,25.8566,25.9275,25.7986,25.9275,39100.0
2008-10-27 13:20:00,40.18,40.43,40.16,40.41,7600.0,25.8953,26.0564,25.8824,26.0435,7600.0
2008-10-27 13:30:00,40.46,40.54,40.32,40.37,32600.0,26.0758,26.1273,25.9855,26.0178,32600.0
2008-10-27 13:40:00,40.37,40.64,40.36,40.57,99500.0,26.0178,26.1918,26.0113,26.1467,99500.0
2008-10-27 13:50:00,40.53,40.54,40.25,40.28,21700.0,26.1209,26.1273,25.9404,25.9598,21700.0
2008-10-27 14:00:00,40.34,40.36,40.16,40.17,11700.0,25.9984,26.0113,25.8824,25.8889,11700.0
2008-10-27 14:10:00,40.26,40.3,40.03,40.03,4600.0,25.9469,25.9726,25.7986,25.7986,4600.0
2008-10-27 14:20:00,40.11,40.12,39.81,39.84,8500.0,25.8502,25.8566,25.6568,25.6762,8500.0
2008-10-27 14:30:00,39.81,39.92,39.73,39.8,32000.0,25.6568,25.7277,25.6053,25.6504,32000.0
2008-10-27 14:40:00,39.73,39.97,39.73,39.81,25900.0,25.6053,25.76,25.6053,25.6568,25900.0
2008-10-27 14:50:00,39.77,39.8,39.55,39.55,23700.0,25.6311,25.6504,25.4893,25.4893,23700.0
2008-10-27 15:00:00,39.49,39.76,39.49,39.7,36800.0,25.4506,25.6246,25.4506,25.586,36800.0
2008-10-27 15:10:00,39.79,39.91,39.67,39.78,47400.0,25.644,25.7213,25.5666,25.6375,47400.0
2008-10-27 15:20:00,39.77,39.87,39.55,39.71,24000.0,25.6311,25.6955,25.4893,25.5924,24000.0
2008-10-27 15:30:00,39.79,39.87,39.56,39.7,20400.0,25.644,25.6955,25.4957,25.586,20400.0
2008-10-27 15:40:00,39.64,39.72,39.35,39.57,25000.0,25.5473,25.5988,25.3604,25.5022,25000.0
2008-10-27 15:50:00,39.59,39.63,38.54,38.55,40300.0,25.5151,25.5408,24.8384,24.8448,40300.0
2008-10-28 09:30:00,39.97,40.0,39.48,39.64,56600.0,25.76,25.7793,25.4442,25.5473,56600.0
2008-10-28 09:40:00,39.6,40.07,39.59,39.97,16300.0,25.5215,25.8244,25.5151,25.76,16300.0
2008-10-28 09:50:00,39.96,40.05,39.75,39.85,13300.0,25.7535,25.8115,25.6182,25.6826,13300.0
2008-10-28 10:00:00,39.87,39.87,39.29,39.43,35100.0,25.6955,25.6955,25.3217,25.4119,35100.0
2008-10-28 10:10:00,39.39,39.58,39.2,39.25,12200.0,25.3862,25.5086,25.2637,25.2959,12200.0
2008-10-28 10:20:00,39.27,39.44,39.18,39.24,22800.0,25.3088,25.4184,25.2508,25.2895,22800.0
2008-10-28 10:30:00,39.19,39.3,39.0,39.0,19500.0,25.2573,25.3282,25.1348,25.1348,19500.0
2008-10-28 10:40:00,38.94,39.0,38.75,38.92,23300.0,25.0961,25.1348,24.9737,25.0833,23300.0
2008-10-28 10:50:00,38.91,38.93,38.38,38.48,14300.0,25.0768,25.0897,24.7352,24.7997,14300.0
2008-10-28 11:00:00,38.48,38.83,38.48,38.63,15000.0,24.7997,25.0253,24.7997,24.8964,15000.0
2008-10-28 11:10:00,38.67,38.92,38.6,38.9,25600.0,24.9221,25.0833,24.877,25.0704,25600.0
2008-10-28 11:20:00,38.89,38.97,38.7,38.9,15500.0,25.0639,25.1155,24.9415,25.0704,15500.0
2008-10-28 11:30:00,38.9,39.22,38.9,39.18,22200.0,25.0704,25.2766,25.0704,25.2508,22200.0
2008-10-28 11:40:00,39.17,39.31,39.04,39.04,29500.0,25.2444,25.3346,25.1606,25.1606,29500.0
2008-10-28 11:50:00,39.03,39.08,38.94,39.0,12500.0,25.1541,25.1864,25.0961,25.1348,12500.0
2008-10-28 12:00:00,38.98,39.07,38.86,39.04,10800.0,25.1219,25.1799,25.0446,25.1606,10800.0
2008-10-28 12:10:00,39.13,39.25,39.08,39.22,5500.0,25.2186,25.2959,25.1864,25.2766,5500.0
2008-10-28 12:20:00,39.21,39.21,39.03,39.03,7600.0,25.2702,25.2702,25.1541,25.1541,7600.0
2008-10-28 12:30:00,39.11,39.28,39.05,39.13,17600.0,25.2057,25.3153,25.167,25.2186,17600.0
2008-10-28 12:40:00,39.14,39.36,39.11,39.36,6800.0,25.225,25.3668,25.2057,25.3668,6800.0
2008-10-28 12:50:00,39.44,39.5,39.36,39.46,13800.0,25.4184,25.4571,25.3668,25.4313,13800.0
2008-10-28 13:00:00,39.45,39.69,39.39,39.65,5600.0,25.4248,25.5795,25.3862,25.5537,5600.0
2008-10-28 13:10:00,39.67,39.79,39.63,39.63,14700.0,25.5666,25.644,25.5408,25.5408,14700.0
2008-10-28 13:20:00,39.59,39.66,39.47,39.53,8500.0,25.5151,25.5602,25.4377,25.4764,8500.0
2008-10-28 13:30:00,39.52,39.56,39.38,39.41,20000.0,25.4699,25.4957,25.3797,25.3991,20000.0
2008-10-28 13:40:00,39.41,39.46,39.32,39.39,13200.0,25.3991,25.4313,25.341,25.3862,13200.0
2008-10-28 13:50:00,39.31,39.31,39.06,39.17,11600.0,25.3346,25.3346,25.1735,25.2444,11600.0
2008-10-28 14:00:00,39.22,39.34,39.18,39.27,10500.0,25.2766,25.3539,25.2508,25.3088,10500.0
2008-10-28 14:10:00,39.26,39.58,39.26,39.46,12700.0,25.3024,25.5086,25.3024,25.4313,12700.0
2008-10-28 14:20:00,39.51,39.89,39.51,39.78,10600.0,25.4635,25.7084,25.4635,25.6375,10600.0
2008-10-28 14:30:00,39.9,40.13,39.89,39.94,16500.0,25.7148,25.8631,25.7084,25.7406,16500.0
2008-10-28 14:40:00,39.95,40.43,39.92,40.34,22500.0,25.7471,26.0564,25.7277,25.9984,22500.0
2008-10-28 14:50:00,40.39,40.79,40.31,40.66,30300.0,26.0306,26.2884,25.9791,26.2047,30300.0
2008-10-28 15:00:00,40.68,40.76,40.41,40.42,14200.0,26.2175,26.2691,26.0435,26.05,14200.0
2008-10-28 15:10:00,40.42,40.94,40.42,40.93,37500.0,26.05,26.3851,26.05,26.3787,37500.0
2008-10-28 15:20:00,40.96,41.44,40.96,41.25,44800.0,26.398,26.7074,26.398,26.5849,44800.0
2008-10-28 15:30:00,41.32,41.68,41.12,41.51,20700.0,26.63,26.862,26.5011,26.7525,20700.0
2008-10-28 15:40:00,41.55,41.8,41.54,41.8,17400.0,26.7782,26.9394,26.7718,26.9394,17400.0
2008-10-28 15:50:00,41.79,42.76,41.77,42.75,41100.0,26.9329,27.5581,26.92,27.5516,41100.0
2008-10-29 09:30:00,42.73,42.79,42.21,42.28,45400.0,27.5387,27.5774,27.2036,27.2487,45400.0
2008-10-29 09:40:00,42.29,42.7,42.26,42.48,16600.0,27.2552,27.5194,27.2358,27.3776,16600.0
2008-10-29 09:50:00,42.6,42.65,42.36,42.46,13400.0,27.4549,27.4872,27.3003,27.3647,13400.0
2008-10-29 10:00:00,42.38,42.67,42.27,42.64,15500.0,27.3132,27.5001,27.2423,27.4807,15500.0
2008-10-29 10:10:00,42.69,42.94,42.59,42.79,10800.0,27.513,27.6741,27.4485,27.5774,10800.0
2008-10-29 10:20:00,42.78,42.91,42.72,42.75,20600.0,27.571,27.6547,27.5323,27.5516,20600.0
2008-10-29 10:30:00,42.77,42.8,42.42,42.44,7500.0,27.5645,27.5838,27.3389,27.3518,7500.0
2008-10-29 10:40:00,42.48,42.51,42.3,42.33,13300.0,27.3776,27.3969,27.2616,27.2809,13300.0
2008-10-29 10:50:00,42.34,42.51,42.23,42.37,9500.0,27.2874,27.3969,27.2165,27.3067,9500.0
2008-10-29 11:00:00,42.28,42.51,42.24,42.46,8500.0,27.2487,27.3969,27.2229,27.3647,8500.0
2008-10-29 11:10:00,42.36,42.55,42.28,42.55,10300.0,27.3003,27.4227,27.2487,27.4227,10300.0
2008-10-29 11:20:00,42.59,42.63,42.5,42.58,14800.0,27.4485,27.4743,27.3905,27.4421,14800.0
2008-10-29 11:30:00,42.57,42.67,42.52,42.6,6400.0,27.4356,27.5001,27.4034,27.4549,6400.0
2008-10-29 11:40:00,42.57,42.57,42.48,42.57,5600.0,27.4356,27.4356,27.3776,27.4356,5600.0
2008-10-29 11:50:00,42.6,42.69,42.6,42.68,3600.0,27.4549,27.513,27.4549,27.5065,3600.0
2008-10-29 12:00:00,42.62,42.62,42.49,42.57,8400.0,27.4678,27.4678,27.3841,27.4356,8400.0
2008-10-29 12:10:00,42.57,42.57,42.47,42.56,10500.0,27.4356,27.4356,27.3712,27.4292,10500.0
2008-10-29 12:20:00,42.6,42.86,42.6,42.84,10000.0,27.4549,27.6225,27.4549,27.6096,10000.0
2008-10-29 12:30:00,42.9,43.2,42.9,43.03,19400.0,27.6483,27.8416,27.6483,27.7321,19400.0
2008-10-29 12:40:00,43.03,43.04,42.88,42.99,16900.0,27.7321,27.7385,27.6354,27.7063,16900.0
2008-10-29 12:50:00,42.97,43.02,42.82,42.82,9000.0,27.6934,27.7256,27.5967,27.5967,9000.0
2008-10-29 13:00:00,42.85,42.9,42.77,42.77,7500.0,27.6161,27.6483,27.5645,27.5645,7500.0
2008-10-29 13:10:00,42.79,42.9,42.79,42.87,6500.0,27.5774,27.6483,27.5774,27.629,6500.0
2008-10-29 13:20:00,42.79,42.97,42.78,42.89,10100.0,27.5774,27.6934,27.571,27.6418,10100.0
2008-10-29 13:30:00,42.9,43.25,42.9,43.2,18100.0,27.6483,27.8739,27.6483,27.8416,18100.0
2008-10-29 13:40:00,43.17,43.2,43.12,43.16,6400.0,27.8223,27.8416,27.7901,27.8159,6400.0
2008-10-29 13:50:00,43.21,43.31,43.02,43.02,6800.0,27.8481,27.9125,27.7256,27.7256,6800.0
2008-10-29 14:00:00,43.02,43.13,42.8,42.93,24800.0,27.7256,27.7965,27.5838,27.6676,24800.0
2008-10-29 14:10:00,42.86,43.13,42.24,42.88,36900.0,27.6225,27.7965,27.2229,27.6354,36900.0
2008-10-29 14:20:00,42.89,43.14,42.23,42.49,54700.0,27.6418,27.803,27.2165,27.3841,54700.0
2008-10-29 14:30:00,42.56,42.56,42.0,42.51,29800.0,27.4292,27.4292,27.0683,27.3969,29800.0
2008-10-29 14:40:00,42.56,42.94,42.52,42.89,49300.0,27.4292,27.6741,27.4034,27.6418,49300.0
2008-10-29 14:50:00,42.81,42.82,42.4,42.71,35300.0,27.5903,27.5967,27.3261,27.5258,35300.0
2008-10-29 15:00:00,42.72,42.82,42.5,42.52,63400.0,27.5323,27.5967,27.3905,27.4034,63400.0
2008-10-29 15:10:00,42.5,43.43,42.5,43.43,69300.0,27.3905,27.9899,27.3905,27.9899,69300.0
2008-10-29 15:20:00,43.57,43.89,43.54,43.65,33100.0,28.0801,28.2863,28.0608,28.1317,33100.0
2008-10-29 15:30:00,43.58,43.78,43.2,43.39,22100.0,28.0865,28.2154,27.8416,27.9641,22100.0
2008-10-29 15:40:00,43.49,43.95,43.49,43.76,23400.0,28.0285,28.325,28.0285,28.2025,23400.0
2008-10-29 15:50:00,43.82,43.82,41.69,41.81,118600.0,28.2412,28.2412,26.8685,26.9458,118600.0
2008-10-30 09:30:00,43.53,43.68,42.96,42.99,68500.0,28.0543,28.151,27.687,27.7063,68500.0
2008-10-30 09:40:00,42.97,43.34,42.87,43.19,22700.0,27.6934,27.9319,27.629,27.8352,22700.0
2008-10-30 09:50:00,43.15,43.15,42.83,42.98,23100.0,27.8094,27.8094,27.6032,27.6999,23100.0
2008-10-30 10:00:00,42.96,43.21,42.88,43.15,11100.0,27.687,27.8481,27.6354,27.8094,11100.0
2008-10-30 10:10:00,43.18,43.24,42.83,42.83,22900.0,27.8287,27.8674,27.6032,27.6032,22900.0
2008-10-30 10:20:00,42.85,42.97,42.72,42.77,14500.0,27.6161,27.6934,27.5323,27.5645,14500.0
2008-10-30 10:30:00,42.72,42.83,42.57,42.6,8500.0,27.5323,27.6032,27.4356,27.4549,8500.0
2008-10-30 10:40:00,42.54,42.61,42.32,42.52,20800.0,27.4163,27.4614,27.2745,27.4034,20800.0
2008-10-30 10:50:00,42.5,42.73,42.5,42.63,4100.0,27.3905,27.5387,27.3905,27.4743,4100.0
2008-10-30 11:00:00,42.59,42.86,42.59,42.76,5800.0,27.4485,27.6225,27.4485,27.5581,5800.0
2008-10-30 11:10:00,42.8,42.83,42.45,42.52,34700.0,27.5838,27.6032,27.3583,27.4034,34700.0
2008-10-30 11:20:00,42.56,42.58,42.33,42.39,3300.0,27.4292,27.4421,27.2809,27.3196,3300.0
2008-10-30 11:30:00,42.48,42.49,42.11,42.26,26800.0,27.3776,27.3841,27.1392,27.2358,26800.0
2008-10-30 11:40:00,42.26,42.32,42.0,42.06,22500.0,27.2358,27.2745,27.0683,27.1069,22500.0
2008-10-30 11:50:00,42.11,42.11,41.78,42.01,8700.0,27.1392,27.1392,26.9265,27.0747,8700.0
2008-10-30 12:00:00,42.0,42.24,42.0,42.16,5100.0,27.0683,27.2229,27.0683,27.1714,5100.0
2008-10-30 12:10:00,42.1,42.2,41.97,42.2,17500.0,27.1327,27.1972,27.0489,27.1972,17500.0
2008-10-30 12:20:00,42.19,42.3,42.13,42.24,6300.0,27.1907,27.2616,27.152,27.2229,6300.0
2008-10-30 12:30:00,42.2,42.49,42.2,42.42,19500.0,27.1972,27.3841,27.1972,27.3389,19500.0
2008-10-30 12:40:00,42.44,42.48,42.31,42.4,21900.0,27.3518,27.3776,27.268,27.3261,21900.0
2008-10-30 12:50:00,42.39,42.39,42.19,42.2,3300.0,27.3196,27.3196,27.1907,27.1972,3300.0
2008-10-30 13:00:00,42.11,42.38,42.11,42.38,5100.0,27.1392,27.3132,27.1392,27.3132,5100.0
2008-10-30 13:10:00,42.53,42.71,42.47,42.63,26200.0,27.4098,27.5258,27.3712,27.4743,26200.0
2008-10-30 13:20:00,42.62,42.64,42.36,42.36,10400.0,27.4678,27.4807,27.3003,27.3003,10400.0
2008-10-30 13:30:00,42.34,42.51,42.32,42.5,20800.0,27.2874,27.3969,27.2745,27.3905,20800.0
2008-10-30 13:40:00,42.45,42.46,42.18,42.22,12300.0,27.3583,27.3647,27.1843,27.21,12300.0
2008-10-30 13:50:00,42.3,42.51,42.3,42.47,6400.0,27.2616,27.3969,27.2616,27.3712,6400.0
2008-10-30 14:00:00,42.41,42.65,42.41,42.62,33200.0,27.3325,27.4872,27.3325,27.4678,33200.0
2008-10-30 14:10:00,42.6,42.69,42.37,42.47,23800.0,27.4549,27.513,27.3067,27.3712,23800.0
2008-10-30 14:20:00,42.5,42.89,42.45,42.78,8900.0,27.3905,27.6418,27.3583,27.571,8900.0
2008-10-30 14:30:00,42.74,42.92,42.63,42.73,15000.0,27.5452,27.6612,27.4743,27.5387,15000.0
2008-10-30 14:40:00,42.79,42.89,42.62,42.86,14900.0,27.5774,27.6418,27.4678,27.6225,14900.0
2008-10-30 14:50:00,42.86,42.86,42.57,42.75,23500.0,27.6225,27.6225,27.4356,27.5516,23500.0
2008-10-30 15:00:00,42.71,43.05,42.66,42.94,9000.0,27.5258,27.745,27.4936,27.6741,9000.0
2008-10-30 15:10:00,42.87,42.93,42.31,42.41,36800.0,27.629,27.6676,27.268,27.3325,36800.0
2008-10-30 15:20:00,42.42,42.64,42.22,42.62,19400.0,27.3389,27.4807,27.21,27.4678,19400.0
2008-10-30 15:30:00,42.7,42.7,42.2,42.47,12900.0,27.5194,27.5194,27.1972,27.3712,12900.0
2008-10-30 15:40:00,42.63,42.68,42.12,42.47,20300.0,27.4743,27.5065,27.1456,27.3712,20300.0
2008-10-30 15:50:00,42.49,43.15,42.37,42.98,40600.0,27.3841,27.8094,27.3067,27.6999,40600.0
2008-10-31 09:30:00,42.57,42.9,42.57,42.83,16800.0,27.4356,27.6483,27.4356,27.6032,16800.0
2008-10-31 09:40:00,42.85,42.85,42.6,42.64,17000.0,27.6161,27.6161,27.4549,27.4807,17000.0
2008-10-31 09:50:00,42.67,42.88,42.63,42.88,11400.0,27.5001,27.6354,27.4743,27.6354,11400.0
2008-10-31 10:00:00,42.91,43.19,42.88,43.18,14100.0,27.6547,27.8352,27.6354,27.8287,14100.0
2008-10-31 10:10:00,43.14,43.27,43.13,43.23,5700.0,27.803,27.8868,27.7965,27.861,5700.0
2008-10-31 10:20:00,43.21,43.25,43.06,43.19,19800.0,27.8481,27.8739,27.7514,27.8352,19800.0
2008-10-31 10:30:00,43.19,43.28,42.98,43.04,13900.0,27.8352,27.8932,27.6999,27.7385,13900.0
2008-10-31 10:40:00,43.07,43.07,42.89,42.96,12100.0,27.7579,27.7579,27.6418,27.687,12100.0
2008-10-31 10:50:00,42.92,43.04,42.87,43.02,13900.0,27.6612,27.7385,27.629,27.7256,13900.0
2008-10-31 11:00:00,43.03,43.24,43.03,43.16,10300.0,27.7321,27.8674,27.7321,27.8159,10300.0
2008-10-31 11:10:00,43.2,43.5,43.11,43.48,13500.0,27.8416,28.035,27.7836,28.0221,13500.0
2008-10-31 11:20:00,43.5,43.55,43.4,43.46,11500.0,28.035,28.0672,27.9705,28.0092,11500.0
2008-10-31 11:30:00,43.52,43.57,43.38,43.57,42300.0,28.0479,28.0801,27.9576,28.0801,42300.0
2008-10-31 11:40:00,43.63,43.63,43.42,43.42,10400.0,28.1188,28.1188,27.9834,27.9834,10400.0
2008-10-31 11:50:00,43.43,43.56,43.39,43.48,5100.0,27.9899,28.0737,27.9641,28.0221,5100.0
2008-10-31 12:00:00,43.5,43.51,43.37,43.39,9600.0,28.035,28.0414,27.9512,27.9641,9600.0
2008-10-31 12:10:00,43.42,43.43,43.24,43.32,2300.0,27.9834,27.9899,27.8674,27.919,2300.0
2008-10-31 12:20:00,43.33,43.45,43.25,43.37,11400.0,27.9254,28.0028,27.8739,27.9512,11400.0
2008-10-31 12:30:00,43.4,43.4,43.22,43.33,11600.0,27.9705,27.9705,27.8545,27.9254,11600.0
2008-10-31 12:40:00,43.36,43.44,43.3,43.44,10200.0,27.9448,27.9963,27.9061,27.9963,10200.0
2008-10-31 12:50:00,43.44,43.52,43.44,43.5,4800.0,27.9963,28.0479,27.9963,28.035,4800.0
2008-10-31 13:00:00,43.53,43.66,43.52,43.59,14000.0,28.0543,28.1381,28.0479,28.093,14000.0
2008-10-31 13:10:00,43.59,43.75,43.59,43.75,3600.0,28.093,28.1961,28.093,28.1961,3600.0
2008-10-31 13:20:00,43.82,44.1,43.79,44.01,30300.0,28.2412,28.4217,28.2219,28.3637,30300.0
2008-10-31 13:30:00,44.03,44.29,44.03,44.17,17300.0,28.3766,28.5441,28.3766,28.4668,17300.0
2008-10-31 13:40:00,44.15,44.18,44.02,44.02,14000.0,28.4539,28.4732,28.3701,28.3701,14000.0
2008-10-31 13:50:00,44.02,44.05,43.9,43.96,16500.0,28.3701,28.3894,28.2928,28.3314,16500.0
2008-10-31 14:00:00,44.04,44.16,43.86,44.08,12500.0,28.383,28.4603,28.267,28.4088,12500.0
2008-10-31 14:10:00,44.08,44.12,43.76,43.76,35500.0,28.4088,28.4346,28.2025,28.2025,35500.0
2008-10-31 14:20:00,43.83,43.99,43.7,43.95,18900.0,28.2477,28.3508,28.1639,28.325,18900.0
2008-10-31 14:30:00,43.99,44.18,43.74,44.17,20600.0,28.3508,28.4732,28.1897,28.4668,20600.0
2008-10-31 14:40:00,44.15,44.19,43.91,43.98,13200.0,28.4539,28.4797,28.2992,28.3443,13200.0
2008-10-31 14:50:00,44.02,44.2,44.02,44.16,15600.0,28.3701,28.4861,28.3701,28.4603,15600.0
2008-10-31 15:00:00,44.23,44.4,44.01,44.23,20700.0,28.5055,28.615,28.3637,28.5055,20700.0
2008-10-31 15:10:00,44.22,44.22,43.72,43.72,22600.0,28.499,28.499,28.1768,28.1768,22600.0
2008-10-31 15:20:00,43.69,43.93,43.48,43.58,26300.0,28.1574,28.3121,28.0221,28.0865,26300.0
2008-10-31 15:30:00,43.57,43.97,43.52,43.97,18600.0,28.0801,28.3379,28.0479,28.3379,18600.0
2008-10-31 15:40:00,43.99,43.99,43.19,43.41,33700.0,28.3508,28.3508,27.8352,27.977,33700.0
2008-10-31 15:50:00,43.49,43.91,43.2,43.91,50600.0,28.0285,28.2992,27.8416,28.2992,50600.0
2008-11-03 09:30:00,43.73,43.88,43.56,43.83,21000.0,28.1832,28.2799,28.0737,28.2477,21000.0
2008-11-03 09:40:00,43.83,44.04,43.83,43.98,7500.0,28.2477,28.383,28.2477,28.3443,7500.0
2008-11-03 09:50:00,43.96,43.98,43.8,43.8,5700.0,28.3314,28.3443,28.2283,28.2283,5700.0
2008-11-03 10:00:00,43.72,43.77,43.54,43.69,10200.0,28.1768,28.209,28.0608,28.1574,10200.0
2008-11-03 10:10:00,43.74,43.87,43.71,43.72,5100.0,28.1897,28.2734,28.1703,28.1768,5100.0
2008-11-03 10:20:00,43.75,43.75,43.53,43.54,1400.0,28.1961,28.1961,28.0543,28.0608,1400.0
2008-11-03 10:30:00,43.47,43.72,43.47,43.66,24400.0,28.0156,28.1768,28.0156,28.1381,24400.0
2008-11-03 10:40:00,43.75,43.83,43.63,43.83,11500.0,28.1961,28.2477,28.1188,28.2477,11500.0
2008-11-03 10:50:00,43.81,43.87,43.73,43.78,6600.0,28.2348,28.2734,28.1832,28.2154,6600.0
2008-11-03 11:00:00,43.84,43.84,43.69,43.72,6200.0,28.2541,28.2541,28.1574,28.1768,6200.0
2008-11-03 11:10:00,43.71,43.78,43.61,43.69,8700.0,28.1703,28.2154,28.1059,28.1574,8700.0
2008-11-03 11:20:00,43.66,43.76,43.65,43.73,8400.0,28.1381,28.2025,28.1317,28.1832,8400.0
2008-11-03 11:30:00,43.73,43.82,43.73,43.78,6200.0,28.1832,28.2412,28.1832,28.2154,6200.0
2008-11-03 11:40:00,43.76,43.9,43.76,43.8,6100.0,28.2025,28.2928,28.2025,28.2283,6100.0
2008-11-03 11:50:00,43.79,43.95,43.79,43.93,7700.0,28.2219,28.325,28.2219,28.3121,7700.0
2008-11-03 12:00:00,43.93,43.94,43.86,43.86,4500.0,28.3121,28.3186,28.267,28.267,4500.0
2008-11-03 12:10:00,43.85,43.94,43.85,43.93,5200.0,28.2606,28.3186,28.2606,28.3121,5200.0
2008-11-03 12:20:00,43.85,43.95,43.78,43.94,17100.0,28.2606,28.325,28.2154,28.3186,17100.0
2008-11-03 12:30:00,43.88,43.93,43.8,43.84,9700.0,28.2799,28.3121,28.2283,28.2541,9700.0
2008-11-03 12:40:00,43.8,43.81,43.71,43.73,6400.0,28.2283,28.2348,28.1703,28.1832,6400.0
2008-11-03 12:50:00,43.7,43.72,43.67,43.67,7500.0,28.1639,28.1768,28.1445,28.1445,7500.0
2008-11-03 13:00:00,43.74,43.79,43.71,43.79,12200.0,28.1897,28.2219,28.1703,28.2219,12200.0
2008-11-03 13:10:00,43.81,43.84,43.7,43.7,3100.0,28.2348,28.2541,28.1639,28.1639,3100.0
2008-11-03 13:20:00,43.67,43.75,43.66,43.66,8300.0,28.1445,28.1961,28.1381,28.1381,8300.0
2008-11-03 13:30:00,43.68,43.74,43.62,43.69,26700.0,28.151,28.1897,28.1123,28.1574,26700.0
2008-11-03 13:40:00,43.75,43.75,43.62,43.66,20400.0,28.1961,28.1961,28.1123,28.1381,20400.0
2008-11-03 13:50:00,43.67,43.68,43.57,43.57,16500.0,28.1445,28.151,28.0801,28.0801,16500.0
2008-11-03 14:00:00,43.58,43.58,43.48,43.56,10600.0,28.0865,28.0865,28.0221,28.0737,10600.0
2008-11-03 14:10:00,43.56,43.56,43.38,43.38,36600.0,28.0737,28.0737,27.9576,27.9576,36600.0
2008-11-03 14:20:00,43.37,43.5,43.33,43.5,22200.0,27.9512,28.035,27.9254,28.035,22200.0
2008-11-03 14:30:00,43.5,43.58,43.43,43.51,25900.0,28.035,28.0865,27.9899,28.0414,25900.0
2008-11-03 14:40:00,43.5,43.63,43.47,43.62,29200.0,28.035,28.1188,28.0156,28.1123,29200.0
2008-11-03 14:50:00,43.6,43.62,43.46,43.49,16600.0,28.0994,28.1123,28.0092,28.0285,16600.0
2008-11-03 15:00:00,43.44,43.52,43.35,43.48,27400.0,27.9963,28.0479,27.9383,28.0221,27400.0
2008-11-03 15:10:00,43.47,43.58,43.42,43.55,42900.0,28.0156,28.0865,27.9834,28.0672,42900.0
2008-11-03 15:20:00,43.58,43.59,43.4,43.56,35200.0,28.0865,28.093,27.9705,28.0737,35200.0
2008-11-03 15:30:00,43.58,43.7,43.52,43.7,26000.0,28.0865,28.1639,28.0479,28.1639,26000.0
2008-11-03 15:40:00,43.71,43.94,43.71,43.9,38200.0,28.1703,28.3186,28.1703,28.2928,38200.0
2008-11-03 15:50:00,43.85,43.88,43.58,43.72,39300.0,28.2606,28.2799,28.0865,28.1768,39300.0
2008-11-04 09:30:00,44.91,44.91,44.6,44.6,56800.0,28.9437,28.9437,28.7439,28.7439,56800.0
2008-11-04 09:40:00,44.58,44.63,44.48,44.61,20400.0,28.731,28.7632,28.6666,28.7504,20400.0
2008-11-04 09:50:00,44.58,44.63,44.45,44.46,15500.0,28.731,28.7632,28.6472,28.6537,15500.0
2008-11-04 10:00:00,44.45,44.61,44.43,44.55,45700.0,28.6472,28.7504,28.6344,28.7117,45700.0
2008-11-04 10:10:00,44.65,44.83,44.62,44.83,9300.0,28.7761,28.8921,28.7568,28.8921,9300.0
2008-11-04 10:20:00,44.81,45.0,44.81,45.0,14100.0,28.8793,29.0017,28.8793,29.0017,14100.0
2008-11-04 10:30:00,44.95,45.17,44.94,45.11,7000.0,28.9695,29.1113,28.963,29.0726,7000.0
2008-11-04 10:40:00,45.11,45.24,45.03,45.24,6900.0,29.0726,29.1564,29.021,29.1564,6900.0
2008-11-04 10:50:00,45.19,45.38,45.19,45.26,10000.0,29.1242,29.2466,29.1242,29.1693,10000.0
2008-11-04 11:00:00,45.34,45.54,45.31,45.42,19100.0,29.2208,29.3497,29.2015,29.2724,19100.0
2008-11-04 11:10:00,45.46,45.51,45.4,45.42,5000.0,29.2982,29.3304,29.2595,29.2724,5000.0
2008-11-04 11:20:00,45.39,45.43,45.34,45.43,1800.0,29.2531,29.2788,29.2208,29.2788,1800.0
2008-11-04 11:30:00,45.37,45.39,45.29,45.32,8400.0,29.2402,29.2531,29.1886,29.2079,8400.0
2008-11-04 11:40:00,45.3,45.48,45.3,45.48,13600.0,29.1951,29.3111,29.1951,29.3111,13600.0
2008-11-04 11:50:00,45.48,45.52,45.45,45.47,4100.0,29.3111,29.3368,29.2917,29.3046,4100.0
2008-11-04 12:00:00,45.44,45.44,45.32,45.32,3800.0,29.2853,29.2853,29.2079,29.2079,3800.0
2008-11-04 12:10:00,45.32,45.37,45.3,45.3,11000.0,29.2079,29.2402,29.1951,29.1951,11000.0
2008-11-04 12:20:00,45.29,45.36,45.27,45.28,10600.0,29.1886,29.2337,29.1757,29.1822,10600.0
2008-11-04 12:30:00,45.27,45.27,45.22,45.27,2000.0,29.1757,29.1757,29.1435,29.1757,2000.0
2008-11-04 12:40:00,45.27,45.27,45.15,45.21,3800.0,29.1757,29.1757,29.0984,29.137,3800.0
2008-11-04 12:50:00,45.2,45.21,45.15,45.17,6900.0,29.1306,29.137,29.0984,29.1113,6900.0
2008-11-04 13:00:00,45.21,45.31,45.21,45.25,6800.0,29.137,29.2015,29.137,29.1628,6800.0
2008-11-04 13:10:00,45.25,45.35,45.14,45.32,6900.0,29.1628,29.2273,29.0919,29.2079,6900.0
2008-11-04 13:20:00,45.32,45.36,45.3,45.36,5800.0,29.2079,29.2337,29.1951,29.2337,5800.0
2008-11-04 13:30:00,45.37,45.37,45.25,45.31,33900.0,29.2402,29.2402,29.1628,29.2015,33900.0
2008-11-04 13:40:00,45.4,45.48,45.37,45.42,6200.0,29.2595,29.3111,29.2402,29.2724,6200.0
2008-11-04 13:50:00,45.41,45.42,45.33,45.4,16700.0,29.2659,29.2724,29.2144,29.2595,16700.0
2008-11-04 14:00:00,45.33,45.34,45.04,45.07,16800.0,29.2144,29.2208,29.0275,29.0468,16800.0
2008-11-04 14:10:00,45.06,45.12,45.0,45.09,19000.0,29.0404,29.079,29.0017,29.0597,19000.0
2008-11-04 14:20:00,45.08,45.16,45.03,45.16,5900.0,29.0533,29.1048,29.021,29.1048,5900.0
2008-11-04 14:30:00,45.14,45.14,45.06,45.13,9100.0,29.0919,29.0919,29.0404,29.0855,9100.0
2008-11-04 14:40:00,45.17,45.21,44.98,44.99,19600.0,29.1113,29.137,28.9888,28.9953,19600.0
2008-11-04 14:50:00,44.95,44.95,44.77,44.88,46900.0,28.9695,28.9695,28.8535,28.9244,46900.0
2008-11-04 15:00:00,44.86,44.88,44.67,44.83,33100.0,28.9115,28.9244,28.789,28.8921,33100.0
2008-11-04 15:10:00,44.82,45.04,44.82,45.03,19000.0,28.8857,29.0275,28.8857,29.021,19000.0
2008-11-04 15:20:00,44.94,45.08,44.89,45.02,40500.0,28.963,29.0533,28.9308,29.0146,40500.0
2008-11-04 15:30:00,45.01,45.33,45.01,45.25,32700.0,29.0082,29.2144,29.0082,29.1628,32700.0
2008-11-04 15:40:00,45.36,45.61,45.31,45.51,32800.0,29.2337,29.3948,29.2015,29.3304,32800.0
2008-11-04 15:50:00,45.45,45.68,45.21,45.54,18500.0,29.2917,29.44,29.137,29.3497,18500.0
2008-11-05 09:30:00,45.04,45.04,44.78,44.99,19600.0,29.0275,29.0275,28.8599,28.9953,19600.0
2008-11-05 09:40:00,44.99,44.99,44.67,44.8,11800.0,28.9953,28.9953,28.789,28.8728,11800.0
2008-11-05 09:50:00,44.89,44.94,44.79,44.82,7400.0,28.9308,28.963,28.8664,28.8857,7400.0
2008-11-05 10:00:00,44.84,45.12,44.74,45.11,27400.0,28.8986,29.079,28.8341,29.0726,27400.0
2008-11-05 10:10:00,45.11,45.2,44.98,45.15,9900.0,29.0726,29.1306,28.9888,29.0984,9900.0
2008-11-05 10:20:00,45.15,45.27,45.13,45.25,10700.0,29.0984,29.1757,29.0855,29.1628,10700.0
2008-11-05 10:30:00,45.3,45.34,45.13,45.16,23200.0,29.1951,29.2208,29.0855,29.1048,23200.0
2008-11-05 10:40:00,45.16,45.3,45.12,45.3,14200.0,29.1048,29.1951,29.079,29.1951,14200.0
2008-11-05 10:50:00,45.29,45.29,44.98,45.0,66800.0,29.1886,29.1886,28.9888,29.0017,66800.0
2008-11-05 11:00:00,45.01,45.1,44.98,44.98,9500.0,29.0082,29.0662,28.9888,28.9888,9500.0
2008-11-05 11:10:00,44.98,45.13,44.93,45.02,13400.0,28.9888,29.0855,28.9566,29.0146,13400.0
2008-11-05 11:20:00,44.99,44.99,44.84,44.88,11100.0,28.9953,28.9953,28.8986,28.9244,11100.0
2008-11-05 11:30:00,44.8,44.81,44.71,44.73,7300.0,28.8728,28.8793,28.8148,28.8277,7300.0
2008-11-05 11:40:00,44.78,44.78,44.56,44.66,14000.0,28.8599,28.8599,28.7181,28.7826,14000.0
2008-11-05 11:50:00,44.63,44.71,44.57,44.71,16900.0,28.7632,28.8148,28.7246,28.8148,16900.0
2008-11-05 12:00:00,44.73,44.76,44.63,44.65,6100.0,28.8277,28.847,28.7632,28.7761,6100.0
2008-11-05 12:10:00,44.67,44.68,44.38,44.45,23200.0,28.789,28.7955,28.6021,28.6472,23200.0
2008-11-05 12:20:00,44.49,44.5,44.25,44.27,5400.0,28.673,28.6795,28.5183,28.5312,5400.0
2008-11-05 12:30:00,44.29,44.36,44.09,44.09,10200.0,28.5441,28.5892,28.4152,28.4152,10200.0
2008-11-05 12:40:00,44.05,44.18,43.96,44.14,8300.0,28.3894,28.4732,28.3314,28.4475,8300.0
2008-11-05 12:50:00,44.04,44.14,44.02,44.14,2600.0,28.383,28.4475,28.3701,28.4475,2600.0
2008-11-05 13:00:00,44.1,44.23,44.07,44.21,8200.0,28.4217,28.5055,28.4023,28.4926,8200.0
2008-11-05 13:10:00,44.22,44.26,44.21,44.26,6000.0,28.499,28.5248,28.4926,28.5248,6000.0
2008-11-05 13:20:00,44.21,44.22,44.04,44.13,41300.0,28.4926,28.499,28.383,28.441,41300.0
2008-11-05 13:30:00,44.13,44.13,43.93,43.99,13400.0,28.441,28.441,28.3121,28.3508,13400.0
2008-11-05 13:40:00,43.92,44.15,43.92,44.12,9100.0,28.3057,28.4539,28.3057,28.4346,9100.0
2008-11-05 13:50:00,44.11,44.12,43.96,44.02,5200.0,28.4281,28.4346,28.3314,28.3701,5200.0
2008-11-05 14:00:00,44.02,44.15,43.87,43.89,11700.0,28.3701,28.4539,28.2734,28.2863,11700.0
2008-11-05 14:10:00,43.88,44.06,43.84,44.0,30400.0,28.2799,28.3959,28.2541,28.3572,30400.0
2008-11-05 14:20:00,43.99,44.0,43.86,44.0,45200.0,28.3508,28.3572,28.267,28.3572,45200.0
2008-11-05 14:30:00,43.99,44.27,43.98,44.14,22800.0,28.3508,28.5312,28.3443,28.4475,22800.0
2008-11-05 14:40:00,44.13,44.14,44.01,44.02,56700.0,28.441,28.4475,28.3637,28.3701,56700.0
2008-11-05 14:50:00,44.02,44.11,43.94,43.97,13200.0,28.3701,28.4281,28.3186,28.3379,13200.0
2008-11-05 15:00:00,43.93,44.18,43.93,43.96,28600.0,28.3121,28.4732,28.3121,28.3314,28600.0
2008-11-05 15:10:00,43.95,43.99,43.65,43.73,47400.0,28.325,28.3508,28.1317,28.1832,47400.0
2008-11-05 15:20:00,43.7,43.74,43.5,43.61,67400.0,28.1639,28.1897,28.035,28.1059,67400.0
2008-11-05 15:30:00,43.59,43.59,43.16,43.16,44000.0,28.093,28.093,27.8159,27.8159,44000.0
2008-11-05 15:40:00,43.12,43.65,43.1,43.54,36900.0,27.7901,28.1317,27.7772,28.0608,36900.0
2008-11-05 15:50:00,43.5,43.54,42.86,42.93,29000.0,28.035,28.0608,27.6225,27.6676,29000.0
2008-11-06 09:30:00,42.42,43.07,42.42,43.0,26300.0,27.3389,27.7579,27.3389,27.7127,26300.0
2008-11-06 09:40:00,43.03,43.08,42.79,42.8,22000.0,27.7321,27.7643,27.5774,27.5838,22000.0
2008-11-06 09:50:00,42.74,42.76,42.5,42.64,28900.0,27.5452,27.5581,27.3905,27.4807,28900.0
2008-11-06 10:00:00,42.63,42.63,42.34,42.56,13200.0,27.4743,27.4743,27.2874,27.4292,13200.0
2008-11-06 10:10:00,42.59,42.65,42.48,42.55,11200.0,27.4485,27.4872,27.3776,27.4227,11200.0
2008-11-06 10:20:00,42.58,42.61,42.24,42.31,19100.0,27.4421,27.4614,27.2229,27.268,19100.0
2008-11-06 10:30:00,42.3,42.33,42.09,42.22,12500.0,27.2616,27.2809,27.1263,27.21,12500.0
2008-11-06 10:40:00,42.2,42.22,42.01,42.12,16100.0,27.1972,27.21,27.0747,27.1456,16100.0
2008-11-06 10:50:00,42.13,42.14,41.94,42.1,10100.0,27.152,27.1585,27.0296,27.1327,10100.0
2008-11-06 11:00:00,42.14,42.19,41.92,41.92,9700.0,27.1585,27.1907,27.0167,27.0167,9700.0
2008-11-06 11:10:00,41.85,41.96,41.75,41.82,19800.0,26.9716,27.0425,26.9071,26.9523,19800.0
2008-11-06 11:20:00,41.78,41.78,41.6,41.74,35400.0,26.9265,26.9265,26.8105,26.9007,35400.0
2008-11-06 11:30:00,41.77,41.84,41.53,41.68,17200.0,26.92,26.9651,26.7654,26.862,17200.0
2008-11-06 11:40:00,41.69,41.86,41.65,41.76,13200.0,26.8685,26.978,26.8427,26.9136,13200.0
2008-11-06 11:50:00,41.76,41.8,41.62,41.7,21600.0,26.9136,26.9394,26.8234,26.8749,21600.0
2008-11-06 12:00:00,41.65,41.77,41.45,41.47,15500.0,26.8427,26.92,26.7138,26.7267,15500.0
2008-11-06 12:10:00,41.53,41.63,41.43,41.45,17700.0,26.7654,26.8298,26.7009,26.7138,17700.0
2008-11-06 12:20:00,41.47,41.5,41.25,41.25,7800.0,26.7267,26.746,26.5849,26.5849,7800.0
2008-11-06 12:30:00,41.26,41.3,41.15,41.2,11600.0,26.5913,26.6171,26.5205,26.5527,11600.0
2008-11-06 12:40:00,41.19,41.33,41.14,41.33,16400.0,26.5462,26.6365,26.514,26.6365,16400.0
2008-11-06 12:50:00,41.37,41.4,41.25,41.34,5300.0,26.6622,26.6816,26.5849,26.6429,5300.0
2008-11-06 13:00:00,41.32,41.32,41.04,41.09,14200.0,26.63,26.63,26.4496,26.4818,14200.0
2008-11-06 13:10:00,41.08,41.11,40.88,40.94,18700.0,26.4753,26.4947,26.3464,26.3851,18700.0
2008-11-06 13:20:00,40.96,41.18,40.92,41.06,12200.0,26.398,26.5398,26.3722,26.4624,12200.0
2008-11-06 13:30:00,41.05,41.1,40.84,40.91,23600.0,26.456,26.4882,26.3207,26.3658,23600.0
2008-11-06 13:40:00,40.87,40.87,40.74,40.82,41000.0,26.34,26.34,26.2562,26.3078,41000.0
2008-11-06 13:50:00,40.85,41.09,40.77,41.07,28500.0,26.3271,26.4818,26.2755,26.4689,28500.0
2008-11-06 14:00:00,41.09,41.42,41.08,41.3,50300.0,26.4818,26.6945,26.4753,26.6171,50300.0
2008-11-06 14:10:00,41.32,41.44,41.11,41.27,18100.0,26.63,26.7074,26.4947,26.5978,18100.0
2008-11-06 14:20:00,41.24,41.29,40.97,41.0,16700.0,26.5785,26.6107,26.4044,26.4238,16700.0
2008-11-06 14:30:00,41.0,41.48,41.0,41.44,28200.0,26.4238,26.7331,26.4238,26.7074,28200.0
2008-11-06 14:40:00,41.44,41.56,41.31,41.43,19100.0,26.7074,26.7847,26.6236,26.7009,19100.0
2008-11-06 14:50:00,41.45,41.57,41.21,41.31,24700.0,26.7138,26.7911,26.5591,26.6236,24700.0
2008-11-06 15:00:00,41.31,41.42,40.91,40.96,31800.0,26.6236,26.6945,26.3658,26.398,31800.0
2008-11-06 15:10:00,40.93,41.06,40.87,41.06,31400.0,26.3787,26.4624,26.34,26.4624,31400.0
2008-11-06 15:20:00,41.04,41.06,40.76,40.84,70600.0,26.4496,26.4624,26.2691,26.3207,70600.0
2008-11-06 15:30:00,40.85,40.95,40.62,40.62,29200.0,26.3271,26.3916,26.1789,26.1789,29200.0
2008-11-06 15:40:00,40.64,41.08,40.64,40.71,42700.0,26.1918,26.4753,26.1918,26.2369,42700.0
2008-11-06 15:50:00,40.79,40.93,40.6,40.92,19800.0,26.2884,26.3787,26.166,26.3722,19800.0
2008-11-07 09:30:00,41.29,41.42,41.2,41.2,32300.0,26.6107,26.6945,26.5527,26.5527,32300.0
2008-11-07 09:40:00,41.26,41.28,40.97,40.99,16300.0,26.5913,26.6042,26.4044,26.4173,16300.0
2008-11-07 09:50:00,41.0,41.19,40.89,41.1,13300.0,26.4238,26.5462,26.3529,26.4882,13300.0
2008-11-07 10:00:00,41.11,41.54,41.11,41.53,16200.0,26.4947,26.7718,26.4947,26.7654,16200.0
2008-11-07 10:10:00,41.48,41.72,41.41,41.64,8300.0,26.7331,26.8878,26.688,26.8362,8300.0
2008-11-07 10:20:00,41.71,41.86,41.67,41.71,9500.0,26.8814,26.978,26.8556,26.8814,9500.0
2008-11-07 10:30:00,41.74,41.94,41.67,41.89,19000.0,26.9007,27.0296,26.8556,26.9974,19000.0
2008-11-07 10:40:00,41.93,41.99,41.76,41.76,17800.0,27.0231,27.0618,26.9136,26.9136,17800.0
2008-11-07 10:50:00,41.76,41.83,41.65,41.65,7600.0,26.9136,26.9587,26.8427,26.8427,7600.0
2008-11-07 11:00:00,41.68,41.71,41.51,41.53,8500.0,26.862,26.8814,26.7525,26.7654,8500.0
2008-11-07 11:10:00,41.54,41.68,41.53,41.54,35000.0,26.7718,26.862,26.7654,26.7718,35000.0
2008-11-07 11:20:00,41.62,41.63,41.23,41.32,15100.0,26.8234,26.8298,26.572,26.63,15100.0
2008-11-07 11:30:00,41.29,41.46,41.21,41.41,32300.0,26.6107,26.7202,26.5591,26.688,32300.0
2008-11-07 11:40:00,41.41,41.6,41.39,41.54,10700.0,26.688,26.8105,26.6751,26.7718,10700.0
2008-11-07 11:50:00,41.52,41.67,41.43,41.67,19300.0,26.7589,26.8556,26.7009,26.8556,19300.0
2008-11-07 12:00:00,41.69,41.8,41.63,41.69,11000.0,26.8685,26.9394,26.8298,26.8685,11000.0
2008-11-07 12:10:00,41.67,41.67,41.48,41.49,12800.0,26.8556,26.8556,26.7331,26.7396,12800.0
2008-11-07 12:20:00,41.49,41.59,41.44,41.54,10200.0,26.7396,26.804,26.7074,26.7718,10200.0
2008-11-07 12:30:00,41.55,41.55,41.38,41.47,6700.0,26.7782,26.7782,26.6687,26.7267,6700.0
2008-11-07 12:40:00,41.49,41.65,41.46,41.6,31800.0,26.7396,26.8427,26.7202,26.8105,31800.0
2008-11-07 12:50:00,41.59,41.69,41.52,41.64,10500.0,26.804,26.8685,26.7589,26.8362,10500.0
2008-11-07 13:00:00,41.69,41.73,41.57,41.58,17600.0,26.8685,26.8942,26.7911,26.7976,17600.0
2008-11-07 13:10:00,41.56,41.61,41.49,41.57,28100.0,26.7847,26.8169,26.7396,26.7911,28100.0
2008-11-07 13:20:00,41.58,41.7,41.53,41.7,13700.0,26.7976,26.8749,26.7654,26.8749,13700.0
2008-11-07 13:30:00,41.7,41.72,41.53,41.57,27800.0,26.8749,26.8878,26.7654,26.7911,27800.0
2008-11-07 13:40:00,41.56,41.59,41.49,41.55,14200.0,26.7847,26.804,26.7396,26.7782,14200.0
2008-11-07 13:50:00,41.61,41.71,41.54,41.71,14300.0,26.8169,26.8814,26.7718,26.8814,14300.0
2008-11-07 14:00:00,41.71,41.72,41.6,41.62,9900.0,26.8814,26.8878,26.8105,26.8234,9900.0
2008-11-07 14:10:00,41.62,41.72,41.61,41.69,3900.0,26.8234,26.8878,26.8169,26.8685,3900.0
2008-11-07 14:20:00,41.69,41.73,41.54,41.58,19300.0,26.8685,26.8942,26.7718,26.7976,19300.0
2008-11-07 14:30:00,41.61,41.83,41.61,41.83,13800.0,26.8169,26.9587,26.8169,26.9587,13800.0
2008-11-07 14:40:00,41.85,41.98,41.83,41.9,41700.0,26.9716,27.0554,26.9587,27.0038,41700.0
2008-11-07 14:50:00,41.89,41.98,41.29,41.29,34100.0,26.9974,27.0554,26.6107,26.6107,34100.0
2008-11-07 15:00:00,41.3,41.49,41.15,41.4,47900.0,26.6171,26.7396,26.5205,26.6816,47900.0
2008-11-07 15:10:00,41.37,41.57,41.32,41.36,18600.0,26.6622,26.7911,26.63,26.6558,18600.0
2008-11-07 15:20:00,41.3,41.37,41.05,41.22,59100.0,26.6171,26.6622,26.456,26.5656,59100.0
2008-11-07 15:30:00,41.18,41.52,41.18,41.4,6000.0,26.5398,26.7589,26.5398,26.6816,6000.0
2008-11-07 15:40:00,41.56,41.78,41.46,41.63,25700.0,26.7847,26.9265,26.7202,26.8298,25700.0
2008-11-07 15:50:00,41.66,42.16,41.52,42.11,35600.0,26.8491,27.1714,26.7589,27.1392,35600.0
2008-11-10 09:30:00,43.16,43.19,42.74,42.75,49200.0,27.8159,27.8352,27.5452,27.5516,49200.0
2008-11-10 09:40:00,42.74,42.96,42.73,42.75,10700.0,27.5452,27.687,27.5387,27.5516,10700.0
2008-11-10 09:50:00,42.71,42.78,42.56,42.65,25100.0,27.5258,27.571,27.4292,27.4872,25100.0
2008-11-10 10:00:00,42.62,42.66,42.44,42.54,7200.0,27.4678,27.4936,27.3518,27.4163,7200.0
2008-11-10 10:10:00,42.59,42.67,42.57,42.58,16900.0,27.4485,27.5001,27.4356,27.4421,16900.0
2008-11-10 10:20:00,42.61,42.73,42.47,42.56,27100.0,27.4614,27.5387,27.3712,27.4292,27100.0
2008-11-10 10:30:00,42.55,42.59,42.36,42.41,15300.0,27.4227,27.4485,27.3003,27.3325,15300.0
2008-11-10 10:40:00,42.36,42.45,42.23,42.23,7700.0,27.3003,27.3583,27.2165,27.2165,7700.0
2008-11-10 10:50:00,42.21,42.29,42.13,42.17,14200.0,27.2036,27.2552,27.152,27.1778,14200.0
2008-11-10 11:00:00,42.18,42.18,42.03,42.15,15800.0,27.1843,27.1843,27.0876,27.1649,15800.0
2008-11-10 11:10:00,42.13,42.13,41.98,42.03,6100.0,27.152,27.152,27.0554,27.0876,6100.0
2008-11-10 11:20:00,42.04,42.22,42.03,42.16,6000.0,27.094,27.21,27.0876,27.1714,6000.0
2008-11-10 11:30:00,42.23,42.26,42.09,42.13,10500.0,27.2165,27.2358,27.1263,27.152,10500.0
2008-11-10 11:40:00,42.16,42.16,41.87,41.87,9200.0,27.1714,27.1714,26.9845,26.9845,9200.0
2008-11-10 11:50:00,41.87,41.87,41.66,41.73,15700.0,26.9845,26.9845,26.8491,26.8942,15700.0
2008-11-10 12:00:00,41.73,41.84,41.7,41.84,8300.0,26.8942,26.9651,26.8749,26.9651,8300.0
2008-11-10 12:10:00,41.84,41.9,41.74,41.74,3600.0,26.9651,27.0038,26.9007,26.9007,3600.0
2008-11-10 12:20:00,41.72,41.79,41.54,41.55,9500.0,26.8878,26.9329,26.7718,26.7782,9500.0
2008-11-10 12:30:00,41.55,41.58,41.37,41.37,14000.0,26.7782,26.7976,26.6622,26.6622,14000.0
2008-11-10 12:40:00,41.45,41.46,41.33,41.43,18200.0,26.7138,26.7202,26.6365,26.7009,18200.0
2008-11-10 12:50:00,41.34,41.34,41.21,41.3,10100.0,26.6429,26.6429,26.5591,26.6171,10100.0
2008-11-10 13:00:00,41.26,41.43,41.19,41.43,48000.0,26.5913,26.7009,26.5462,26.7009,48000.0
2008-11-10 13:10:00,41.44,41.51,41.4,41.46,5200.0,26.7074,26.7525,26.6816,26.7202,5200.0
2008-11-10 13:20:00,41.48,41.57,41.34,41.56,14500.0,26.7331,26.7911,26.6429,26.7847,14500.0
2008-11-10 13:30:00,41.55,41.68,41.52,41.67,6300.0,26.7782,26.862,26.7589,26.8556,6300.0
2008-11-10 13:40:00,41.65,41.65,41.45,41.45,36100.0,26.8427,26.8427,26.7138,26.7138,36100.0
2008-11-10 13:50:00,41.48,41.75,41.47,41.72,46900.0,26.7331,26.9071,26.7267,26.8878,46900.0
2008-11-10 14:00:00,41.71,41.81,41.63,41.79,13600.0,26.8814,26.9458,26.8298,26.9329,13600.0
2008-11-10 14:10:00,41.76,41.76,41.48,41.54,19800.0,26.9136,26.9136,26.7331,26.7718,19800.0
2008-11-10 14:20:00,41.48,41.54,41.42,41.44,29200.0,26.7331,26.7718,26.6945,26.7074,29200.0
2008-11-10 14:30:00,41.48,41.48,41.3,41.36,20900.0,26.7331,26.7331,26.6171,26.6558,20900.0
2008-11-10 14:40:00,41.37,41.5,41.24,41.26,30500.0,26.6622,26.746,26.5785,26.5913,30500.0
2008-11-10 14:50:00,41.22,41.37,41.13,41.23,36400.0,26.5656,26.6622,26.5076,26.572,36400.0
2008-11-10 15:00:00,41.17,41.18,40.93,41.02,67000.0,26.5333,26.5398,26.3787,26.4367,67000.0
2008-11-10 15:10:00,41.02,41.34,41.0,41.11,57500.0,26.4367,26.6429,26.4238,26.4947,57500.0
2008-11-10 15:20:00,41.12,41.17,40.89,40.99,85700.0,26.5011,26.5333,26.3529,26.4173,85700.0
2008-11-10 15:30:00,40.99,41.25,40.91,40.91,87500.0,26.4173,26.5849,26.3658,26.3658,87500.0
2008-11-10 15:40:00,40.98,41.24,40.97,41.14,39900.0,26.4109,26.5785,26.4044,26.514,39900.0
2008-11-10 15:50:00,41.17,41.5,41.17,41.47,39400.0,26.5333,26.746,26.5333,26.7267,39400.0
2008-11-11 09:30:00,40.98,41.0,40.61,40.82,44700.0,26.4109,26.4238,26.1724,26.3078,44700.0
2008-11-11 09:40:00,40.74,40.74,40.43,40.5,19600.0,26.2562,26.2562,26.0564,26.1015,19600.0
2008-11-11 09:50:00,40.44,40.48,40.26,40.35,11000.0,26.0629,26.0886,25.9469,26.0049,11000.0
2008-11-11 10:00:00,40.34,40.5,40.24,40.48,50500.0,25.9984,26.1015,25.934,26.0886,50500.0
2008-11-11 10:10:00,40.48,40.59,40.34,40.44,49100.0,26.0886,26.1595,25.9984,26.0629,49100.0
2008-11-11 10:20:00,40.51,40.58,40.43,40.44,5800.0,26.108,26.1531,26.0564,26.0629,5800.0
2008-11-11 10:30:00,40.36,40.56,40.36,40.4,9800.0,26.0113,26.1402,26.0113,26.0371,9800.0
2008-11-11 10:40:00,40.38,40.39,40.2,40.29,14300.0,26.0242,26.0306,25.9082,25.9662,14300.0
2008-11-11 10:50:00,40.28,40.37,40.17,40.17,14000.0,25.9598,26.0178,25.8889,25.8889,14000.0
2008-11-11 11:00:00,40.17,40.19,40.04,40.12,10700.0,25.8889,25.9017,25.8051,25.8566,10700.0
2008-11-11 11:10:00,40.11,40.32,40.11,40.25,15600.0,25.8502,25.9855,25.8502,25.9404,15600.0
2008-11-11 11:20:00,40.27,40.39,40.27,40.31,3400.0,25.9533,26.0306,25.9533,25.9791,3400.0
2008-11-11 11:30:00,40.3,40.31,40.15,40.31,5300.0,25.9726,25.9791,25.876,25.9791,5300.0
2008-11-11 11:40:00,40.34,40.48,40.29,40.34,21400.0,25.9984,26.0886,25.9662,25.9984,21400.0
2008-11-11 11:50:00,40.32,40.39,40.25,40.27,4400.0,25.9855,26.0306,25.9404,25.9533,4400.0
2008-11-11 12:00:00,40.28,40.28,40.14,40.14,11300.0,25.9598,25.9598,25.8695,25.8695,11300.0
2008-11-11 12:10:00,40.16,40.21,40.11,40.16,2600.0,25.8824,25.9146,25.8502,25.8824,2600.0
2008-11-11 12:20:00,40.11,40.11,39.96,40.02,18200.0,25.8502,25.8502,25.7535,25.7922,18200.0
2008-11-11 12:30:00,40.04,40.15,40.04,40.07,8900.0,25.8051,25.876,25.8051,25.8244,8900.0
2008-11-11 12:40:00,40.12,40.22,40.08,40.12,11200.0,25.8566,25.9211,25.8309,25.8566,11200.0
2008-11-11 12:50:00,40.05,40.24,40.03,40.24,10900.0,25.8115,25.934,25.7986,25.934,10900.0
2008-11-11 13:00:00,40.23,40.36,40.18,40.31,14200.0,25.9275,26.0113,25.8953,25.9791,14200.0
2008-11-11 13:10:00,40.3,40.35,40.22,40.29,17800.0,25.9726,26.0049,25.9211,25.9662,17800.0
2008-11-11 13:20:00,40.35,40.35,40.16,40.23,15700.0,26.0049,26.0049,25.8824,25.9275,15700.0
2008-11-11 13:30:00,40.25,40.28,40.1,40.12,10300.0,25.9404,25.9598,25.8437,25.8566,10300.0
2008-11-11 13:40:00,40.15,40.35,40.15,40.34,32600.0,25.876,26.0049,25.876,25.9984,32600.0
2008-11-11 13:50:00,40.3,40.77,40.3,40.77,58500.0,25.9726,26.2755,25.9726,26.2755,58500.0
2008-11-11 14:00:00,40.74,40.99,40.57,40.61,40400.0,26.2562,26.4173,26.1467,26.1724,40400.0
2008-11-11 14:10:00,40.64,40.99,40.61,40.99,18600.0,26.1918,26.4173,26.1724,26.4173,18600.0
2008-11-11 14:20:00,40.98,41.38,40.94,41.37,34200.0,26.4109,26.6687,26.3851,26.6622,34200.0
2008-11-11 14:30:00,41.41,41.47,41.13,41.13,55000.0,26.688,26.7267,26.5076,26.5076,55000.0
2008-11-11 14:40:00,41.1,41.16,40.98,41.01,51200.0,26.4882,26.5269,26.4109,26.4302,51200.0
2008-11-11 14:50:00,41.02,41.02,40.58,40.58,29800.0,26.4367,26.4367,26.1531,26.1531,29800.0
2008-11-11 15:00:00,40.55,40.84,40.55,40.63,37500.0,26.1338,26.3207,26.1338,26.1853,37500.0
2008-11-11 15:10:00,40.61,40.92,40.6,40.89,26900.0,26.1724,26.3722,26.166,26.3529,26900.0
2008-11-11 15:20:00,40.92,40.95,40.69,40.77,20000.0,26.3722,26.3916,26.224,26.2755,20000.0
2008-11-11 15:30:00,40.75,40.75,40.15,40.23,35200.0,26.2627,26.2627,25.876,25.9275,35200.0
2008-11-11 15:40:00,40.19,40.73,40.19,40.73,40400.0,25.9017,26.2498,25.9017,26.2498,40400.0
2008-11-11 15:50:00,40.72,40.85,40.6,40.62,38700.0,26.2433,26.3271,26.166,26.1789,38700.0
2008-11-12 09:30:00,39.79,40.05,39.75,40.05,10400.0,25.644,25.8115,25.6182,25.8115,10400.0
2008-11-12 09:40:00,40.09,40.09,39.73,39.92,23400.0,25.8373,25.8373,25.6053,25.7277,23400.0
2008-11-12 09:50:00,39.91,40.19,39.91,39.95,21800.0,25.7213,25.9017,25.7213,25.7471,21800.0
2008-11-12 10:00:00,40.0,40.14,39.84,39.86,13100.0,25.7793,25.8695,25.6762,25.6891,13100.0
2008-11-12 10:10:00,39.93,40.05,39.74,39.82,14600.0,25.7342,25.8115,25.6117,25.6633,14600.0
2008-11-12 10:20:00,39.8,39.81,39.59,39.6,24000.0,25.6504,25.6568,25.5151,25.5215,24000.0
2008-11-12 10:30:00,39.61,39.7,39.27,39.33,46700.0,25.5279,25.586,25.3088,25.3475,46700.0
2008-11-12 10:40:00,39.38,39.4,39.23,39.36,15200.0,25.3797,25.3926,25.283,25.3668,15200.0
2008-11-12 10:50:00,39.39,39.51,39.32,39.41,19900.0,25.3862,25.4635,25.341,25.3991,19900.0
2008-11-12 11:00:00,39.43,39.43,39.16,39.26,11400.0,25.4119,25.4119,25.2379,25.3024,11400.0
2008-11-12 11:10:00,39.28,39.42,39.15,39.38,20400.0,25.3153,25.4055,25.2315,25.3797,20400.0
2008-11-12 11:20:00,39.39,39.51,39.35,39.39,10600.0,25.3862,25.4635,25.3604,25.3862,10600.0
2008-11-12 11:30:00,39.49,39.54,39.36,39.36,7800.0,25.4506,25.4828,25.3668,25.3668,7800.0
2008-11-12 11:40:00,39.27,39.31,39.12,39.17,9200.0,25.3088,25.3346,25.2122,25.2444,9200.0
2008-11-12 11:50:00,39.17,39.41,39.1,39.36,6700.0,25.2444,25.3991,25.1993,25.3668,6700.0
2008-11-12 12:00:00,39.36,39.43,39.28,39.28,7800.0,25.3668,25.4119,25.3153,25.3153,7800.0
2008-11-12 12:10:00,39.26,39.29,39.18,39.23,4800.0,25.3024,25.3217,25.2508,25.283,4800.0
2008-11-12 12:20:00,39.22,39.48,39.18,39.45,19100.0,25.2766,25.4442,25.2508,25.4248,19100.0
2008-11-12 12:30:00,39.47,39.58,39.43,39.58,2700.0,25.4377,25.5086,25.4119,25.5086,2700.0
2008-11-12 12:40:00,39.62,39.62,39.45,39.47,15800.0,25.5344,25.5344,25.4248,25.4377,15800.0
2008-11-12 12:50:00,39.47,39.6,39.42,39.59,11000.0,25.4377,25.5215,25.4055,25.5151,11000.0
2008-11-12 13:00:00,39.61,39.65,39.46,39.48,12500.0,25.5279,25.5537,25.4313,25.4442,12500.0
2008-11-12 13:10:00,39.48,39.51,39.22,39.27,48700.0,25.4442,25.4635,25.2766,25.3088,48700.0
2008-11-12 13:20:00,39.28,39.3,39.18,39.3,11200.0,25.3153,25.3282,25.2508,25.3282,11200.0
2008-11-12 13:30:00,39.27,39.28,39.1,39.11,3400.0,25.3088,25.3153,25.1993,25.2057,3400.0
2008-11-12 13:40:00,39.13,39.29,39.13,39.22,16300.0,25.2186,25.3217,25.2186,25.2766,16300.0
2008-11-12 13:50:00,39.22,39.22,38.97,39.04,40100.0,25.2766,25.2766,25.1155,25.1606,40100.0
2008-11-12 14:00:00,39.03,39.08,38.91,38.98,13700.0,25.1541,25.1864,25.0768,25.1219,13700.0
2008-11-12 14:10:00,38.91,39.01,38.88,39.0,7100.0,25.0768,25.1413,25.0575,25.1348,7100.0
2008-11-12 14:20:00,39.09,39.21,39.09,39.13,6600.0,25.1928,25.2702,25.1928,25.2186,6600.0
2008-11-12 14:30:00,39.12,39.31,39.08,39.09,10500.0,25.2122,25.3346,25.1864,25.1928,10500.0
2008-11-12 14:40:00,39.06,39.27,39.04,39.14,21600.0,25.1735,25.3088,25.1606,25.225,21600.0
2008-11-12 14:50:00,39.08,39.11,38.92,38.96,24400.0,25.1864,25.2057,25.0833,25.109,24400.0
2008-11-12 15:00:00,38.88,38.93,38.78,38.78,34600.0,25.0575,25.0897,24.993,24.993,34600.0
2008-11-12 15:10:00,38.78,38.88,38.73,38.84,18300.0,24.993,25.0575,24.9608,25.0317,18300.0
2008-11-12 15:20:00,38.82,38.83,38.55,38.6,17700.0,25.0188,25.0253,24.8448,24.877,17700.0
2008-11-12 15:30:00,38.56,38.73,38.54,38.59,25600.0,24.8512,24.9608,24.8384,24.8706,25600.0
2008-11-12 15:40:00,38.55,38.85,38.36,38.65,39300.0,24.8448,25.0381,24.7223,24.9092,39300.0
2008-11-12 15:50:00,38.63,38.71,38.53,38.56,32100.0,24.8964,24.9479,24.8319,24.8512,32100.0
2008-11-13 09:30:00,38.8,39.18,38.6,38.85,25200.0,25.0059,25.2508,24.877,25.0381,25200.0
2008-11-13 09:40:00,38.84,38.84,38.53,38.56,52300.0,25.0317,25.0317,24.8319,24.8512,52300.0
2008-11-13 09:50:00,38.56,38.59,38.37,38.4,32100.0,24.8512,24.8706,24.7288,24.7481,32100.0
2008-11-13 10:00:00,38.42,38.75,38.41,38.58,21800.0,24.761,24.9737,24.7546,24.8641,21800.0
2008-11-13 10:10:00,38.62,39.1,38.62,38.99,17500.0,24.8899,25.1993,24.8899,25.1284,17500.0
2008-11-13 10:20:00,38.98,39.3,38.98,39.07,31400.0,25.1219,25.3282,25.1219,25.1799,31400.0
2008-11-13 10:30:00,39.14,39.15,38.91,39.02,24000.0,25.225,25.2315,25.0768,25.1477,24000.0
2008-11-13 10:40:00,39.0,39.01,38.59,38.6,18500.0,25.1348,25.1413,24.8706,24.877,18500.0
2008-11-13 10:50:00,38.58,38.8,38.58,38.79,13200.0,24.8641,25.0059,24.8641,24.9995,13200.0
2008-11-13 11:00:00,38.78,38.88,38.45,38.46,22400.0,24.993,25.0575,24.7803,24.7868,22400.0
2008-11-13 11:10:00,38.44,38.59,38.38,38.38,10700.0,24.7739,24.8706,24.7352,24.7352,10700.0
2008-11-13 11:20:00,38.39,38.79,38.34,38.79,24300.0,24.7417,24.9995,24.7095,24.9995,24300.0
2008-11-13 11:30:00,38.84,38.85,38.5,38.52,32000.0,25.0317,25.0381,24.8126,24.8255,32000.0
2008-11-13 11:40:00,38.52,38.69,38.49,38.58,52400.0,24.8255,24.935,24.8061,24.8641,52400.0
2008-11-13 11:50:00,38.61,38.76,38.46,38.47,18300.0,24.8835,24.9801,24.7868,24.7932,18300.0
2008-11-13 12:00:00,38.55,38.6,38.46,38.47,16200.0,24.8448,24.877,24.7868,24.7932,16200.0
2008-11-13 12:10:00,38.44,38.47,38.22,38.22,9100.0,24.7739,24.7932,24.6321,24.6321,9100.0
2008-11-13 12:20:00,38.18,38.22,38.09,38.14,15400.0,24.6063,24.6321,24.5483,24.5806,15400.0
2008-11-13 12:30:00,38.12,38.23,38.05,38.23,7900.0,24.5677,24.6386,24.5226,24.6386,7900.0
2008-11-13 12:40:00,38.24,38.25,37.8,37.8,23000.0,24.645,24.6515,24.3614,24.3614,23000.0
2008-11-13 12:50:00,37.8,37.8,37.11,37.12,67900.0,24.3614,24.3614,23.9167,23.9232,67900.0
2008-11-13 13:00:00,37.11,37.51,37.1,37.51,138000.0,23.9167,24.1745,23.9103,24.1745,138000.0
2008-11-13 13:10:00,37.52,37.91,37.44,37.79,82400.0,24.181,24.4323,24.1294,24.355,82400.0
2008-11-13 13:20:00,37.77,37.94,37.58,37.94,35600.0,24.3421,24.4517,24.2196,24.4517,35600.0
2008-11-13 13:30:00,37.96,38.42,37.89,38.39,41400.0,24.4646,24.761,24.4194,24.7417,41400.0
2008-11-13 13:40:00,38.33,38.76,38.25,38.32,52600.0,24.703,24.9801,24.6515,24.6966,52600.0
2008-11-13 13:50:00,38.27,39.12,38.27,38.46,78600.0,24.6643,25.2122,24.6643,24.7868,78600.0
2008-11-13 14:00:00,38.42,38.67,38.32,38.63,45400.0,24.761,24.9221,24.6966,24.8964,45400.0
2008-11-13 14:10:00,38.6,38.94,38.54,38.54,49700.0,24.877,25.0961,24.8384,24.8384,49700.0
2008-11-13 14:20:00,38.56,39.42,38.56,39.28,66700.0,24.8512,25.4055,24.8512,25.3153,66700.0
2008-11-13 14:30:00,39.27,39.65,39.04,39.62,58700.0,25.3088,25.5537,25.1606,25.5344,58700.0
2008-11-13 14:40:00,39.62,39.88,39.42,39.7,36100.0,25.5344,25.702,25.4055,25.586,36100.0
2008-11-13 14:50:00,39.72,39.9,39.52,39.52,27900.0,25.5988,25.7148,25.4699,25.4699,27900.0
2008-11-13 15:00:00,39.54,39.66,38.84,38.89,40500.0,25.4828,25.5602,25.0317,25.0639,40500.0
2008-11-13 15:10:00,38.95,39.5,38.95,39.38,128100.0,25.1026,25.4571,25.1026,25.3797,128100.0
2008-11-13 15:20:00,39.38,40.2,39.36,40.2,81500.0,25.3797,25.9082,25.3668,25.9082,81500.0
2008-11-13 15:30:00,40.2,40.51,40.05,40.39,37200.0,25.9082,26.108,25.8115,26.0306,37200.0
2008-11-13 15:40:00,40.41,40.83,40.41,40.63,38100.0,26.0435,26.3142,26.0435,26.1853,38100.0
2008-11-13 15:50:00,40.58,41.41,40.58,41.38,33800.0,26.1531,26.688,26.1531,26.6687,33800.0
2008-11-14 09:30:00,40.22,40.62,40.16,40.6,16800.0,25.9211,26.1789,25.8824,26.166,16800.0
2008-11-14 09:40:00,40.63,40.95,40.63,40.77,23900.0,26.1853,26.3916,26.1853,26.2755,23900.0
2008-11-14 09:50:00,40.84,41.16,40.79,40.95,57700.0,26.3207,26.5269,26.2884,26.3916,57700.0
2008-11-14 10:00:00,41.04,41.16,40.52,40.58,22400.0,26.4496,26.5269,26.1144,26.1531,22400.0
2008-11-14 10:10:00,40.58,40.61,40.28,40.28,15600.0,26.1531,26.1724,25.9598,25.9598,15600.0
2008-11-14 10:20:00,40.3,40.42,40.25,40.36,16000.0,25.9726,26.05,25.9404,26.0113,16000.0
2008-11-14 10:30:00,40.37,40.38,40.03,40.04,31100.0,26.0178,26.0242,25.7986,25.8051,31100.0
2008-11-14 10:40:00,40.0,40.12,39.89,40.11,23600.0,25.7793,25.8566,25.7084,25.8502,23600.0
2008-11-14 10:50:00,40.16,40.21,39.99,40.0,22100.0,25.8824,25.9146,25.7729,25.7793,22100.0
2008-11-14 11:00:00,40.0,40.06,39.8,39.97,22300.0,25.7793,25.818,25.6504,25.76,22300.0
2008-11-14 11:10:00,39.97,40.26,39.9,40.25,18500.0,25.76,25.9469,25.7148,25.9404,18500.0
2008-11-14 11:20:00,40.22,40.25,40.07,40.07,20800.0,25.9211,25.9404,25.8244,25.8244,20800.0
2008-11-14 11:30:00,40.0,40.02,39.83,39.86,21300.0,25.7793,25.7922,25.6697,25.6891,21300.0
2008-11-14 11:40:00,39.9,39.9,39.73,39.89,11600.0,25.7148,25.7148,25.6053,25.7084,11600.0
2008-11-14 11:50:00,39.96,40.01,39.79,39.81,9700.0,25.7535,25.7857,25.644,25.6568,9700.0
2008-11-14 12:00:00,39.77,39.78,39.48,39.6,22100.0,25.6311,25.6375,25.4442,25.5215,22100.0
2008-11-14 12:10:00,39.6,39.67,39.44,39.47,12600.0,25.5215,25.5666,25.4184,25.4377,12600.0
2008-11-14 12:20:00,39.5,39.75,39.5,39.69,18900.0,25.4571,25.6182,25.4571,25.5795,18900.0
2008-11-14 12:30:00,39.68,39.87,39.58,39.86,6800.0,25.5731,25.6955,25.5086,25.6891,6800.0
2008-11-14 12:40:00,39.92,39.98,39.79,39.81,24400.0,25.7277,25.7664,25.644,25.6568,24400.0
2008-11-14 12:50:00,39.85,40.08,39.81,39.94,38300.0,25.6826,25.8309,25.6568,25.7406,38300.0
2008-11-14 13:00:00,39.91,39.91,39.71,39.71,9800.0,25.7213,25.7213,25.5924,25.5924,9800.0
2008-11-14 13:10:00,39.71,39.73,39.5,39.67,8900.0,25.5924,25.6053,25.4571,25.5666,8900.0
2008-11-14 13:20:00,39.67,40.01,39.62,40.01,13400.0,25.5666,25.7857,25.5344,25.7857,13400.0
2008-11-14 13:30:00,39.99,40.25,39.99,40.08,27100.0,25.7729,25.9404,25.7729,25.8309,27100.0
2008-11-14 13:40:00,40.19,40.25,39.91,40.11,30000.0,25.9017,25.9404,25.7213,25.8502,30000.0
2008-11-14 13:50:00,40.11,40.38,40.11,40.15,27400.0,25.8502,26.0242,25.8502,25.876,27400.0
2008-11-14 14:00:00,40.11,40.53,40.1,40.44,16500.0,25.8502,26.1209,25.8437,26.0629,16500.0
2008-11-14 14:10:00,40.42,40.84,40.32,40.84,19600.0,26.05,26.3207,25.9855,26.3207,19600.0
2008-11-14 14:20:00,40.9,41.03,40.71,40.78,21200.0,26.3593,26.4431,26.2369,26.282,21200.0
2008-11-14 14:30:00,40.69,40.83,40.52,40.74,19500.0,26.224,26.3142,26.1144,26.2562,19500.0
2008-11-14 14:40:00,40.77,41.17,40.77,40.92,22800.0,26.2755,26.5333,26.2755,26.3722,22800.0
2008-11-14 14:50:00,40.94,41.51,40.92,41.39,25400.0,26.3851,26.7525,26.3722,26.6751,25400.0
2008-11-14 15:00:00,41.48,41.61,41.1,41.39,44400.0,26.7331,26.8169,26.4882,26.6751,44400.0
2008-11-14 15:10:00,41.41,41.54,40.99,40.99,33100.0,26.688,26.7718,26.4173,26.4173,33100.0
2008-11-14 15:20:00,40.96,41.28,40.88,41.03,47100.0,26.398,26.6042,26.3464,26.4431,47100.0
2008-11-14 15:30:00,41.05,41.05,40.37,40.63,23100.0,26.456,26.456,26.0178,26.1853,23100.0
2008-11-14 15:40:00,40.62,40.62,40.2,40.53,19600.0,26.1789,26.1789,25.9082,26.1209,19600.0
2008-11-14 15:50:00,40.48,40.54,39.54,39.58,22500.0,26.0886,26.1273,25.4828,25.5086,22500.0
2008-11-17 09:30:00,39.27,39.36,38.96,39.17,36600.0,25.3088,25.3668,25.109,25.2444,36600.0
2008-11-17 09:40:00,38.95,39.15,38.84,39.04,20200.0,25.1026,25.2315,25.0317,25.1606,20200.0
2008-11-17 09:50:00,39.02,39.31,39.0,39.31,7600.0,25.1477,25.3346,25.1348,25.3346,7600.0
2008-11-17 10:00:00,39.25,39.28,39.05,39.18,8800.0,25.2959,25.3153,25.167,25.2508,8800.0
2008-11-17 10:10:00,39.08,39.08,38.62,38.62,17300.0,25.1864,25.1864,24.8899,24.8899,17300.0
2008-11-17 10:20:00,38.66,38.75,38.52,38.7,9000.0,24.9157,24.9737,24.8255,24.9415,9000.0
2008-11-17 10:30:00,38.66,38.96,38.64,38.89,29800.0,24.9157,25.109,24.9028,25.0639,29800.0
2008-11-17 10:40:00,38.83,38.93,38.76,38.88,9000.0,25.0253,25.0897,24.9801,25.0575,9000.0
2008-11-17 10:50:00,38.87,38.92,38.65,38.65,6700.0,25.051,25.0833,24.9092,24.9092,6700.0
2008-11-17 11:00:00,38.68,39.05,38.68,38.98,28900.0,24.9286,25.167,24.9286,25.1219,28900.0
2008-11-17 11:10:00,38.98,39.15,38.96,38.96,12200.0,25.1219,25.2315,25.109,25.109,12200.0
2008-11-17 11:20:00,38.97,38.97,38.86,38.86,32200.0,25.1155,25.1155,25.0446,25.0446,32200.0
2008-11-17 11:30:00,38.86,39.06,38.84,39.04,19700.0,25.0446,25.1735,25.0317,25.1606,19700.0
2008-11-17 11:40:00,38.99,39.23,38.82,39.23,11900.0,25.1284,25.283,25.0188,25.283,11900.0
2008-11-17 11:50:00,39.24,39.65,39.24,39.56,17600.0,25.2895,25.5537,25.2895,25.4957,17600.0
2008-11-17 12:00:00,39.58,39.64,39.42,39.64,12200.0,25.5086,25.5473,25.4055,25.5473,12200.0
2008-11-17 12:10:00,39.76,39.79,39.62,39.73,37700.0,25.6246,25.644,25.5344,25.6053,37700.0
2008-11-17 12:20:00,39.7,39.91,39.7,39.91,13200.0,25.586,25.7213,25.586,25.7213,13200.0
2008-11-17 12:30:00,39.93,40.0,39.67,39.68,15300.0,25.7342,25.7793,25.5666,25.5731,15300.0
2008-11-17 12:40:00,39.7,40.11,39.7,40.11,8600.0,25.586,25.8502,25.586,25.8502,8600.0
2008-11-17 12:50:00,40.06,40.06,39.75,39.77,10200.0,25.818,25.818,25.6182,25.6311,10200.0
2008-11-17 13:00:00,39.72,39.72,39.51,39.6,3900.0,25.5988,25.5988,25.4635,25.5215,3900.0
2008-11-17 13:10:00,39.58,39.61,39.42,39.46,13300.0,25.5086,25.5279,25.4055,25.4313,13300.0
2008-11-17 13:20:00,39.5,39.65,39.4,39.61,24500.0,25.4571,25.5537,25.3926,25.5279,24500.0
2008-11-17 13:30:00,39.64,39.68,39.3,39.37,19200.0,25.5473,25.5731,25.3282,25.3733,19200.0
2008-11-17 13:40:00,39.35,39.4,39.25,39.36,6600.0,25.3604,25.3926,25.2959,25.3668,6600.0
2008-11-17 13:50:00,39.32,39.64,39.32,39.54,11700.0,25.341,25.5473,25.341,25.4828,11700.0
2008-11-17 14:00:00,39.53,39.56,39.3,39.54,20600.0,25.4764,25.4957,25.3282,25.4828,20600.0
2008-11-17 14:10:00,39.53,39.76,39.48,39.57,20900.0,25.4764,25.6246,25.4442,25.5022,20900.0
2008-11-17 14:20:00,39.6,39.73,39.3,39.3,25600.0,25.5215,25.6053,25.3282,25.3282,25600.0
2008-11-17 14:30:00,39.39,39.6,39.21,39.55,21200.0,25.3862,25.5215,25.2702,25.4893,21200.0
2008-11-17 14:40:00,39.52,39.77,39.44,39.45,29000.0,25.4699,25.6311,25.4184,25.4248,29000.0
2008-11-17 14:50:00,39.42,39.54,39.29,39.31,72300.0,25.4055,25.4828,25.3217,25.3346,72300.0
2008-11-17 15:00:00,39.32,39.53,39.15,39.4,54400.0,25.341,25.4764,25.2315,25.3926,54400.0
2008-11-17 15:10:00,39.4,39.63,39.19,39.52,36700.0,25.3926,25.5408,25.2573,25.4699,36700.0
2008-11-17 15:20:00,39.5,39.59,39.28,39.43,70400.0,25.4571,25.5151,25.3153,25.4119,70400.0
2008-11-17 15:30:00,39.42,39.53,39.02,39.1,45900.0,25.4055,25.4764,25.1477,25.1993,45900.0
2008-11-17 15:40:00,39.16,39.35,39.07,39.09,82000.0,25.2379,25.3604,25.1799,25.1928,82000.0
2008-11-17 15:50:00,39.08,39.18,38.63,38.68,95300.0,25.1864,25.2508,24.8964,24.9286,95300.0
2008-11-18 09:30:00,38.4,38.75,38.4,38.75,18400.0,24.7481,24.9737,24.7481,24.9737,18400.0
2008-11-18 09:40:00,38.77,39.02,38.77,38.96,13500.0,24.9866,25.1477,24.9866,25.109,13500.0
2008-11-18 09:50:00,38.98,38.98,38.65,38.79,5700.0,25.1219,25.1219,24.9092,24.9995,5700.0
2008-11-18 10:00:00,38.78,38.78,38.5,38.57,29900.0,24.993,24.993,24.8126,24.8577,29900.0
2008-11-18 10:10:00,38.53,39.0,38.53,38.98,7900.0,24.8319,25.1348,24.8319,25.1219,7900.0
2008-11-18 10:20:00,39.03,39.37,38.96,39.37,14600.0,25.1541,25.3733,25.109,25.3733,14600.0
2008-11-18 10:30:00,39.3,39.32,39.13,39.24,9200.0,25.3282,25.341,25.2186,25.2895,9200.0
2008-11-18 10:40:00,39.23,39.34,39.06,39.13,11000.0,25.283,25.3539,25.1735,25.2186,11000.0
2008-11-18 10:50:00,39.08,39.14,39.0,39.12,13000.0,25.1864,25.225,25.1348,25.2122,13000.0
2008-11-18 11:00:00,39.05,39.06,38.78,38.85,26800.0,25.167,25.1735,24.993,25.0381,26800.0
2008-11-18 11:10:00,38.86,39.01,38.82,39.0,33000.0,25.0446,25.1413,25.0188,25.1348,33000.0
2008-11-18 11:20:00,39.03,39.03,38.88,38.99,6000.0,25.1541,25.1541,25.0575,25.1284,6000.0
2008-11-18 11:30:00,38.93,39.34,38.93,39.26,21100.0,25.0897,25.3539,25.0897,25.3024,21100.0
2008-11-18 11:40:00,39.19,39.33,39.11,39.15,32400.0,25.2573,25.3475,25.2057,25.2315,32400.0
2008-11-18 11:50:00,39.14,39.43,39.14,39.28,7900.0,25.225,25.4119,25.225,25.3153,7900.0
2008-11-18 12:00:00,39.38,39.38,39.15,39.17,2300.0,25.3797,25.3797,25.2315,25.2444,2300.0
2008-11-18 12:10:00,39.18,39.29,39.16,39.24,12100.0,25.2508,25.3217,25.2379,25.2895,12100.0
2008-11-18 12:20:00,39.11,39.15,38.9,38.98,24100.0,25.2057,25.2315,25.0704,25.1219,24100.0
2008-11-18 12:30:00,38.93,38.96,38.78,38.82,19900.0,25.0897,25.109,24.993,25.0188,19900.0
2008-11-18 12:40:00,38.85,38.86,38.6,38.68,12700.0,25.0381,25.0446,24.877,24.9286,12700.0
2008-11-18 12:50:00,38.65,38.73,38.59,38.72,12900.0,24.9092,24.9608,24.8706,24.9544,12900.0
2008-11-18 13:00:00,38.69,38.69,38.47,38.5,28000.0,24.935,24.935,24.7932,24.8126,28000.0
2008-11-18 13:10:00,38.48,38.57,38.19,38.29,37600.0,24.7997,24.8577,24.6128,24.6772,37600.0
2008-11-18 13:20:00,38.29,38.4,38.29,38.38,41300.0,24.6772,24.7481,24.6772,24.7352,41300.0
2008-11-18 13:30:00,38.37,38.37,38.0,38.05,37100.0,24.7288,24.7288,24.4903,24.5226,37100.0
2008-11-18 13:40:00,38.07,38.19,37.8,37.81,28600.0,24.5354,24.6128,24.3614,24.3679,28600.0
2008-11-18 13:50:00,37.88,38.33,37.88,38.33,13400.0,24.413,24.703,24.413,24.703,13400.0
2008-11-18 14:00:00,38.33,38.33,37.87,37.99,42300.0,24.703,24.703,24.4065,24.4839,42300.0
2008-11-18 14:10:00,37.91,38.23,37.91,38.14,46800.0,24.4323,24.6386,24.4323,24.5806,46800.0
2008-11-18 14:20:00,38.09,38.3,38.05,38.19,19600.0,24.5483,24.6837,24.5226,24.6128,19600.0
2008-11-18 14:30:00,38.17,38.17,37.92,38.03,25500.0,24.5999,24.5999,24.4388,24.5097,25500.0
2008-11-18 14:40:00,38.05,38.11,37.62,37.63,31200.0,24.5226,24.5612,24.2454,24.2519,31200.0
2008-11-18 14:50:00,37.61,37.78,37.53,37.65,43600.0,24.239,24.3485,24.1874,24.2648,43600.0
2008-11-18 15:00:00,37.65,38.14,37.62,38.14,22000.0,24.2648,24.5806,24.2454,24.5806,22000.0
2008-11-18 15:10:00,38.13,38.39,37.96,38.17,32100.0,24.5741,24.7417,24.4646,24.5999,32100.0
2008-11-18 15:20:00,38.14,38.53,38.05,38.23,23200.0,24.5806,24.8319,24.5226,24.6386,23200.0
2008-11-18 15:30:00,38.15,38.47,37.93,38.37,30800.0,24.587,24.7932,24.4452,24.7288,30800.0
2008-11-18 15:40:00,38.46,38.81,38.45,38.77,30400.0,24.7868,25.0124,24.7803,24.9866,30400.0
2008-11-18 15:50:00,38.78,39.07,38.68,39.04,40800.0,24.993,25.1799,24.9286,25.1606,40800.0
2008-11-19 09:30:00,38.98,39.16,38.79,39.16,18800.0,25.1219,25.2379,24.9995,25.2379,18800.0
2008-11-19 09:40:00,39.17,39.2,38.68,38.74,20100.0,25.2444,25.2637,24.9286,24.9672,20100.0
2008-11-19 09:50:00,38.72,38.72,38.44,38.6,14600.0,24.9544,24.9544,24.7739,24.877,14600.0
2008-11-19 10:00:00,38.6,39.04,38.53,39.0,16800.0,24.877,25.1606,24.8319,25.1348,16800.0
2008-11-19 10:10:00,39.0,39.17,38.91,38.95,10000.0,25.1348,25.2444,25.0768,25.1026,10000.0
2008-11-19 10:20:00,38.83,38.93,38.7,38.83,6300.0,25.0253,25.0897,24.9415,25.0253,6300.0
2008-11-19 10:30:00,38.7,38.75,38.51,38.58,15700.0,24.9415,24.9737,24.819,24.8641,15700.0
2008-11-19 10:40:00,38.58,38.6,38.25,38.25,23000.0,24.8641,24.877,24.6515,24.6515,23000.0
2008-11-19 10:50:00,38.32,38.34,37.99,38.0,25800.0,24.6966,24.7095,24.4839,24.4903,25800.0
2008-11-19 11:00:00,38.01,38.17,37.99,38.17,25300.0,24.4968,24.5999,24.4839,24.5999,25300.0
2008-11-19 11:10:00,38.15,38.23,37.99,38.14,11800.0,24.587,24.6386,24.4839,24.5806,11800.0
2008-11-19 11:20:00,38.13,38.14,37.75,37.77,9200.0,24.5741,24.5806,24.3292,24.3421,9200.0
2008-11-19 11:30:00,37.78,37.87,37.66,37.73,15300.0,24.3485,24.4065,24.2712,24.3163,15300.0
2008-11-19 11:40:00,37.78,37.79,37.6,37.69,6500.0,24.3485,24.355,24.2325,24.2905,6500.0
2008-11-19 11:50:00,37.69,37.93,37.69,37.81,7200.0,24.2905,24.4452,24.2905,24.3679,7200.0
2008-11-19 12:00:00,37.82,37.82,37.65,37.82,23200.0,24.3743,24.3743,24.2648,24.3743,23200.0
2008-11-19 12:10:00,37.81,37.81,37.5,37.5,11300.0,24.3679,24.3679,24.1681,24.1681,11300.0
2008-11-19 12:20:00,37.51,37.61,37.47,37.49,17200.0,24.1745,24.239,24.1488,24.1616,17200.0
2008-11-19 12:30:00,37.51,37.65,37.47,37.64,14100.0,24.1745,24.2648,24.1488,24.2583,14100.0
2008-11-19 12:40:00,37.73,37.83,37.69,37.71,11200.0,24.3163,24.3808,24.2905,24.3034,11200.0
2008-11-19 12:50:00,37.65,37.76,37.61,37.76,2800.0,24.2648,24.3357,24.239,24.3357,2800.0
2008-11-19 13:00:00,37.76,37.98,37.72,37.91,8300.0,24.3357,24.4774,24.3099,24.4323,8300.0
2008-11-19 13:10:00,37.85,37.91,37.63,37.74,23800.0,24.3937,24.4323,24.2519,24.3228,23800.0
2008-11-19 13:20:00,37.72,37.74,37.54,37.54,6200.0,24.3099,24.3228,24.1939,24.1939,6200.0
2008-11-19 13:30:00,37.45,37.49,37.31,37.48,15500.0,24.1359,24.1616,24.0456,24.1552,15500.0
2008-11-19 13:40:00,37.47,37.61,37.42,37.6,12700.0,24.1488,24.239,24.1165,24.2325,12700.0
2008-11-19 13:50:00,37.57,37.83,37.57,37.7,23500.0,24.2132,24.3808,24.2132,24.297,23500.0
2008-11-19 14:00:00,37.61,37.68,37.34,37.55,73600.0,24.239,24.2841,24.065,24.2003,73600.0
2008-11-19 14:10:00,37.57,37.7,37.51,37.51,5300.0,24.2132,24.297,24.1745,24.1745,5300.0
2008-11-19 14:20:00,37.43,37.56,37.32,37.43,14900.0,24.123,24.2068,24.0521,24.123,14900.0
2008-11-19 14:30:00,37.39,37.5,37.2,37.32,7500.0,24.0972,24.1681,23.9747,24.0521,7500.0
2008-11-19 14:40:00,37.32,37.94,37.27,37.79,15800.0,24.0521,24.4517,24.0199,24.355,15800.0
2008-11-19 14:50:00,37.76,37.91,37.57,37.8,47300.0,24.3357,24.4323,24.2132,24.3614,47300.0
2008-11-19 15:00:00,37.65,37.89,37.49,37.89,25800.0,24.2648,24.4194,24.1616,24.4194,25800.0
2008-11-19 15:10:00,37.81,37.89,37.3,37.3,13700.0,24.3679,24.4194,24.0392,24.0392,13700.0
2008-11-19 15:20:00,37.28,37.37,37.1,37.29,26100.0,24.0263,24.0843,23.9103,24.0327,26100.0
2008-11-19 15:30:00,37.28,37.34,36.95,36.98,26500.0,24.0263,24.065,23.8136,23.833,26500.0
2008-11-19 15:40:00,36.95,37.12,36.53,36.71,66800.0,23.8136,23.9232,23.5429,23.6589,66800.0
2008-11-19 15:50:00,36.77,36.81,36.46,36.52,30000.0,23.6976,23.7234,23.4978,23.5365,30000.0
2008-11-20 09:30:00,36.0,36.25,35.78,35.79,30500.0,23.2014,23.3625,23.0596,23.066,30500.0
2008-11-20 09:40:00,35.79,35.79,35.39,35.49,21900.0,23.066,23.066,22.8082,22.8727,21900.0
2008-11-20 09:50:00,35.5,35.8,35.34,35.38,42000.0,22.8791,23.0725,22.776,22.8018,42000.0
2008-11-20 10:00:00,35.35,35.52,35.09,35.21,35100.0,22.7825,22.892,22.6149,22.6922,35100.0
2008-11-20 10:10:00,35.13,35.13,34.89,34.96,42100.0,22.6407,22.6407,22.486,22.5311,42100.0
2008-11-20 10:20:00,34.98,35.42,34.98,35.38,26600.0,22.544,22.8276,22.544,22.8018,26600.0
2008-11-20 10:30:00,35.41,35.8,35.24,35.31,31100.0,22.8211,23.0725,22.7116,22.7567,31100.0
2008-11-20 10:40:00,35.32,36.16,35.24,35.88,35300.0,22.7631,23.3045,22.7116,23.124,35300.0
2008-11-20 10:50:00,35.82,36.0,35.59,36.0,19300.0,23.0854,23.2014,22.9371,23.2014,19300.0
2008-11-20 11:00:00,36.12,36.33,35.96,35.96,43900.0,23.2787,23.414,23.1756,23.1756,43900.0
2008-11-20 11:10:00,35.87,36.2,35.78,36.0,31900.0,23.1176,23.3303,23.0596,23.2014,31900.0
2008-11-20 11:20:00,35.81,35.83,35.58,35.75,23600.0,23.0789,23.0918,22.9307,23.0402,23600.0
2008-11-20 11:30:00,35.73,35.74,35.45,35.64,12400.0,23.0274,23.0338,22.8469,22.9694,12400.0
2008-11-20 11:40:00,35.61,35.79,35.56,35.72,16100.0,22.95,23.066,22.9178,23.0209,16100.0
2008-11-20 11:50:00,35.73,35.73,35.53,35.57,7300.0,23.0274,23.0274,22.8985,22.9242,7300.0
2008-11-20 12:00:00,35.54,35.54,35.3,35.34,36800.0,22.9049,22.9049,22.7502,22.776,36800.0
2008-11-20 12:10:00,35.31,35.76,35.31,35.67,26600.0,22.7567,23.0467,22.7567,22.9887,26600.0
2008-11-20 12:20:00,35.81,36.39,35.81,36.32,25700.0,23.0789,23.4527,23.0789,23.4076,25700.0
2008-11-20 12:30:00,36.45,36.69,36.32,36.35,7600.0,23.4914,23.6461,23.4076,23.4269,7600.0
2008-11-20 12:40:00,36.39,36.88,36.33,36.84,12600.0,23.4527,23.7685,23.414,23.7427,12600.0
2008-11-20 12:50:00,36.84,36.93,36.44,36.45,26000.0,23.7427,23.8007,23.4849,23.4914,26000.0
2008-11-20 13:00:00,36.44,36.44,35.99,36.16,33500.0,23.4849,23.4849,23.1949,23.3045,33500.0
2008-11-20 13:10:00,36.14,36.47,36.01,36.03,72400.0,23.2916,23.5043,23.2078,23.2207,72400.0
2008-11-20 13:20:00,35.94,36.17,35.76,35.85,49900.0,23.1627,23.3109,23.0467,23.1047,49900.0
2008-11-20 13:30:00,35.82,36.11,35.61,35.76,37700.0,23.0854,23.2723,22.95,23.0467,37700.0
2008-11-20 13:40:00,35.77,36.01,35.74,35.91,45000.0,23.0531,23.2078,23.0338,23.1434,45000.0
2008-11-20 13:50:00,35.93,36.18,35.88,36.18,16500.0,23.1563,23.3174,23.124,23.3174,16500.0
2008-11-20 14:00:00,36.18,36.18,35.66,35.7,23200.0,23.3174,23.3174,22.9822,23.008,23200.0
2008-11-20 14:10:00,35.69,35.84,35.47,35.47,27800.0,23.0016,23.0982,22.8598,22.8598,27800.0
2008-11-20 14:20:00,35.49,35.68,35.35,35.36,14800.0,22.8727,22.9951,22.7825,22.7889,14800.0
2008-11-20 14:30:00,35.38,35.6,35.31,35.5,24400.0,22.8018,22.9436,22.7567,22.8791,24400.0
2008-11-20 14:40:00,35.51,35.66,35.23,35.3,16400.0,22.8856,22.9822,22.7051,22.7502,16400.0
2008-11-20 14:50:00,35.32,35.45,35.09,35.22,27600.0,22.7631,22.8469,22.6149,22.6987,27600.0
2008-11-20 15:00:00,35.23,35.51,35.07,35.26,50400.0,22.7051,22.8856,22.602,22.7244,50400.0
2008-11-20 15:10:00,35.26,35.38,34.82,34.87,49500.0,22.7244,22.8018,22.4409,22.4731,49500.0
2008-11-20 15:20:00,34.88,35.02,34.65,34.75,53600.0,22.4795,22.5698,22.3313,22.3958,53600.0
2008-11-20 15:30:00,34.71,34.89,34.28,34.28,47700.0,22.37,22.486,22.0929,22.0929,47700.0
2008-11-20 15:40:00,34.29,34.32,33.84,34.03,87200.0,22.0993,22.1186,21.8093,21.9317,87200.0
2008-11-20 15:50:00,33.96,33.97,33.52,33.9,72500.0,21.8866,21.8931,21.603,21.848,72500.0
2008-11-21 09:30:00,34.73,34.88,34.29,34.29,66700.0,22.3829,22.4795,22.0993,22.0993,66700.0
2008-11-21 09:40:00,34.24,34.72,34.22,34.63,54800.0,22.0671,22.3764,22.0542,22.3184,54800.0
2008-11-21 09:50:00,34.64,34.67,33.9,34.03,68800.0,22.3249,22.3442,21.848,21.9317,68800.0
2008-11-21 10:00:00,34.03,34.21,33.76,34.16,78300.0,21.9317,22.0477,21.7577,22.0155,78300.0
2008-11-21 10:10:00,34.13,34.13,33.71,33.83,52500.0,21.9962,21.9962,21.7255,21.8028,52500.0
2008-11-21 10:20:00,33.82,34.02,33.6,33.6,53800.0,21.7964,21.9253,21.6546,21.6546,53800.0
2008-11-21 10:30:00,33.64,33.95,33.59,33.9,63900.0,21.6804,21.8802,21.6482,21.848,63900.0
2008-11-21 10:40:00,33.91,34.08,33.82,33.89,50000.0,21.8544,21.964,21.7964,21.8415,50000.0
2008-11-21 10:50:00,33.85,33.89,33.35,33.42,53900.0,21.8157,21.8415,21.4935,21.5386,53900.0
2008-11-21 11:00:00,33.44,33.55,33.04,33.21,46200.0,21.5515,21.6224,21.2937,21.4033,46200.0
2008-11-21 11:10:00,33.22,33.45,33.22,33.38,33100.0,21.4097,21.5579,21.4097,21.5128,33100.0
2008-11-21 11:20:00,33.42,33.75,33.32,33.57,36500.0,21.5386,21.7513,21.4742,21.6353,36500.0
2008-11-21 11:30:00,33.61,33.82,33.61,33.76,63900.0,21.6611,21.7964,21.6611,21.7577,63900.0
2008-11-21 11:40:00,33.81,34.04,33.81,33.84,37800.0,21.7899,21.9382,21.7899,21.8093,37800.0
2008-11-21 11:50:00,33.86,33.89,33.54,33.59,57400.0,21.8222,21.8415,21.6159,21.6482,57400.0
2008-11-21 12:00:00,33.59,33.91,33.46,33.76,37400.0,21.6482,21.8544,21.5644,21.7577,37400.0
2008-11-21 12:10:00,33.76,33.92,33.64,33.64,53000.0,21.7577,21.8608,21.6804,21.6804,53000.0
2008-11-21 12:20:00,33.64,34.0,33.64,33.92,41100.0,21.6804,21.9124,21.6804,21.8608,41100.0
2008-11-21 12:30:00,34.0,34.27,33.9,34.18,55100.0,21.9124,22.0864,21.848,22.0284,55100.0
2008-11-21 12:40:00,34.21,34.33,34.04,34.04,34300.0,22.0477,22.1251,21.9382,21.9382,34300.0
2008-11-21 12:50:00,34.02,34.23,33.99,33.99,56700.0,21.9253,22.0606,21.906,21.906,56700.0
2008-11-21 13:00:00,34.01,34.06,33.76,33.87,25600.0,21.9188,21.9511,21.7577,21.8286,25600.0
2008-11-21 13:10:00,33.89,34.03,33.85,33.89,36900.0,21.8415,21.9317,21.8157,21.8415,36900.0
2008-11-21 13:20:00,33.89,33.89,33.61,33.7,64400.0,21.8415,21.8415,21.6611,21.7191,64400.0
2008-11-21 13:30:00,33.71,33.78,33.57,33.7,34900.0,21.7255,21.7706,21.6353,21.7191,34900.0
2008-11-21 13:40:00,33.67,33.94,33.67,33.74,54800.0,21.6997,21.8737,21.6997,21.7448,54800.0
2008-11-21 13:50:00,33.73,33.73,33.33,33.34,30400.0,21.7384,21.7384,21.4806,21.487,30400.0
2008-11-21 14:00:00,33.29,33.81,33.26,33.62,39700.0,21.4548,21.7899,21.4355,21.6675,39700.0
2008-11-21 14:10:00,33.64,33.75,33.49,33.65,31200.0,21.6804,21.7513,21.5837,21.6868,31200.0
2008-11-21 14:20:00,33.65,33.95,33.63,33.71,72200.0,21.6868,21.8802,21.6739,21.7255,72200.0
2008-11-21 14:30:00,33.62,33.62,33.33,33.49,76300.0,21.6675,21.6675,21.4806,21.5837,76300.0
2008-11-21 14:40:00,33.49,33.76,33.16,33.68,84800.0,21.5837,21.7577,21.371,21.7062,84800.0
2008-11-21 14:50:00,33.66,33.72,33.27,33.42,99800.0,21.6933,21.7319,21.4419,21.5386,99800.0
2008-11-21 15:00:00,33.42,34.26,33.42,34.03,84500.0,21.5386,22.08,21.5386,21.9317,84500.0
2008-11-21 15:10:00,33.96,34.76,33.94,34.52,127900.0,21.8866,22.4022,21.8737,22.2475,127900.0
2008-11-21 15:20:00,34.5,34.81,34.17,34.7,95700.0,22.2346,22.4344,22.022,22.3635,95700.0
2008-11-21 15:30:00,34.67,35.47,34.51,35.26,108300.0,22.3442,22.8598,22.2411,22.7244,108300.0
2008-11-21 15:40:00,35.26,35.3,34.62,35.22,90500.0,22.7244,22.7502,22.312,22.6987,90500.0
2008-11-21 15:50:00,35.24,35.91,35.03,35.74,70000.0,22.7116,23.1434,22.5762,23.0338,70000.0
2008-11-24 09:30:00,36.53,36.76,36.47,36.59,22000.0,23.5429,23.6912,23.5043,23.5816,22000.0
2008-11-24 09:40:00,36.58,36.58,36.32,36.48,12800.0,23.5752,23.5752,23.4076,23.5107,12800.0
2008-11-24 09:50:00,36.47,36.58,36.28,36.57,20400.0,23.5043,23.5752,23.3818,23.5687,20400.0
2008-11-24 10:00:00,36.7,36.93,36.67,36.93,36400.0,23.6525,23.8007,23.6332,23.8007,36400.0
2008-11-24 10:10:00,36.97,37.1,36.88,37.04,57000.0,23.8265,23.9103,23.7685,23.8716,57000.0
2008-11-24 10:20:00,37.03,37.33,37.0,37.32,50100.0,23.8652,24.0585,23.8458,24.0521,50100.0
2008-11-24 10:30:00,37.39,37.59,37.32,37.34,33400.0,24.0972,24.2261,24.0521,24.065,33400.0
2008-11-24 10:40:00,37.35,37.6,37.33,37.39,60900.0,24.0714,24.2325,24.0585,24.0972,60900.0
2008-11-24 10:50:00,37.35,37.5,37.28,37.5,42000.0,24.0714,24.1681,24.0263,24.1681,42000.0
2008-11-24 11:00:00,37.59,37.67,37.43,37.49,63900.0,24.2261,24.2777,24.123,24.1616,63900.0
2008-11-24 11:10:00,37.48,37.57,37.4,37.42,40400.0,24.1552,24.2132,24.1036,24.1165,40400.0
2008-11-24 11:20:00,37.43,37.76,37.4,37.66,29400.0,24.123,24.3357,24.1036,24.2712,29400.0
2008-11-24 11:30:00,37.65,37.83,37.58,37.71,21100.0,24.2648,24.3808,24.2196,24.3034,21100.0
2008-11-24 11:40:00,37.68,37.8,37.6,37.8,22300.0,24.2841,24.3614,24.2325,24.3614,22300.0
2008-11-24 11:50:00,37.77,37.95,37.76,37.83,16800.0,24.3421,24.4581,24.3357,24.3808,16800.0
2008-11-24 12:00:00,37.78,37.86,37.67,37.74,23200.0,24.3485,24.4001,24.2777,24.3228,23200.0
2008-11-24 12:10:00,37.71,37.71,37.45,37.45,39200.0,24.3034,24.3034,24.1359,24.1359,39200.0
2008-11-24 12:20:00,37.45,37.45,37.19,37.26,17800.0,24.1359,24.1359,23.9683,24.0134,17800.0
2008-11-24 12:30:00,37.3,37.54,37.3,37.3,20600.0,24.0392,24.1939,24.0392,24.0392,20600.0
2008-11-24 12:40:00,37.24,37.45,37.21,37.4,19700.0,24.0005,24.1359,23.9812,24.1036,19700.0
2008-11-24 12:50:00,37.42,37.68,37.42,37.59,18000.0,24.1165,24.2841,24.1165,24.2261,18000.0
2008-11-24 13:00:00,37.65,37.75,37.57,37.61,21400.0,24.2648,24.3292,24.2132,24.239,21400.0
2008-11-24 13:10:00,37.57,37.61,37.44,37.54,62700.0,24.2132,24.239,24.1294,24.1939,62700.0
2008-11-24 13:20:00,37.52,37.67,37.52,37.66,37400.0,24.181,24.2777,24.181,24.2712,37400.0
2008-11-24 13:30:00,37.65,37.72,37.56,37.61,35400.0,24.2648,24.3099,24.2068,24.239,35400.0
2008-11-24 13:40:00,37.58,37.67,37.48,37.57,112300.0,24.2196,24.2777,24.1552,24.2132,112300.0
2008-11-24 13:50:00,37.55,37.93,37.52,37.93,24300.0,24.2003,24.4452,24.181,24.4452,24300.0
2008-11-24 14:00:00,37.96,37.96,37.43,37.48,36200.0,24.4646,24.4646,24.123,24.1552,36200.0
2008-11-24 14:10:00,37.5,37.54,37.37,37.5,108300.0,24.1681,24.1939,24.0843,24.1681,108300.0
2008-11-24 14:20:00,37.51,37.88,37.51,37.85,34200.0,24.1745,24.413,24.1745,24.3937,34200.0
2008-11-24 14:30:00,37.86,38.09,37.84,37.99,55000.0,24.4001,24.5483,24.3872,24.4839,55000.0
2008-11-24 14:40:00,38.04,38.06,37.67,37.67,26500.0,24.5161,24.529,24.2777,24.2777,26500.0
2008-11-24 14:50:00,37.69,38.0,37.68,37.97,30400.0,24.2905,24.4903,24.2841,24.471,30400.0
2008-11-24 15:00:00,37.95,38.28,37.83,38.28,25700.0,24.4581,24.6708,24.3808,24.6708,25700.0
2008-11-24 15:10:00,38.29,38.36,38.2,38.35,56500.0,24.6772,24.7223,24.6192,24.7159,56500.0
2008-11-24 15:20:00,38.26,38.62,38.25,38.62,83800.0,24.6579,24.8899,24.6515,24.8899,83800.0
2008-11-24 15:30:00,38.68,38.8,38.53,38.77,23300.0,24.9286,25.0059,24.8319,24.9866,23300.0
2008-11-24 15:40:00,38.8,39.11,38.65,38.67,35000.0,25.0059,25.2057,24.9092,24.9221,35000.0
2008-11-24 15:50:00,38.67,38.72,37.88,38.23,106900.0,24.9221,24.9544,24.413,24.6386,106900.0
2008-11-25 09:30:00,39.45,39.45,39.03,39.09,78700.0,25.4248,25.4248,25.1541,25.1928,78700.0
2008-11-25 09:40:00,39.08,39.26,38.79,38.98,81700.0,25.1864,25.3024,24.9995,25.1219,81700.0
2008-11-25 09:50:00,39.0,39.11,38.74,38.88,30000.0,25.1348,25.2057,24.9672,25.0575,30000.0
2008-11-25 10:00:00,38.87,39.38,38.87,39.37,51400.0,25.051,25.3797,25.051,25.3733,51400.0
2008-11-25 10:10:00,39.42,39.46,38.99,39.06,27100.0,25.4055,25.4313,25.1284,25.1735,27100.0
2008-11-25 10:20:00,39.03,39.15,38.83,39.06,37200.0,25.1541,25.2315,25.0253,25.1735,37200.0
2008-11-25 10:30:00,39.13,39.17,38.79,38.79,37400.0,25.2186,25.2444,24.9995,24.9995,37400.0
2008-11-25 10:40:00,38.77,38.78,38.36,38.39,31600.0,24.9866,24.993,24.7223,24.7417,31600.0
2008-11-25 10:50:00,38.35,38.53,38.3,38.51,21600.0,24.7159,24.8319,24.6837,24.819,21600.0
2008-11-25 11:00:00,38.47,38.56,38.05,38.14,16600.0,24.7932,24.8512,24.5226,24.5806,16600.0
2008-11-25 11:10:00,38.15,38.42,38.13,38.34,9700.0,24.587,24.761,24.5741,24.7095,9700.0
2008-11-25 11:20:00,38.42,38.62,38.36,38.6,44500.0,24.761,24.8899,24.7223,24.877,44500.0
2008-11-25 11:30:00,38.56,38.63,38.46,38.5,65800.0,24.8512,24.8964,24.7868,24.8126,65800.0
2008-11-25 11:40:00,38.54,38.81,38.54,38.72,14600.0,24.8384,25.0124,24.8384,24.9544,14600.0
2008-11-25 11:50:00,38.77,38.88,38.62,38.75,16400.0,24.9866,25.0575,24.8899,24.9737,16400.0
2008-11-25 12:00:00,38.75,38.76,38.5,38.57,6000.0,24.9737,24.9801,24.8126,24.8577,6000.0
2008-11-25 12:10:00,38.59,38.59,38.42,38.47,7200.0,24.8706,24.8706,24.761,24.7932,7200.0
2008-11-25 12:20:00,38.46,38.46,38.24,38.33,6000.0,24.7868,24.7868,24.645,24.703,6000.0
2008-11-25 12:30:00,38.43,38.46,38.33,38.38,6100.0,24.7675,24.7868,24.703,24.7352,6100.0
2008-11-25 12:40:00,38.43,38.43,38.16,38.16,13600.0,24.7675,24.7675,24.5934,24.5934,13600.0
2008-11-25 12:50:00,38.14,38.17,37.9,38.05,15700.0,24.5806,24.5999,24.4259,24.5226,15700.0
2008-11-25 13:00:00,38.09,38.13,37.98,38.13,6900.0,24.5483,24.5741,24.4774,24.5741,6900.0
2008-11-25 13:10:00,38.25,38.3,38.01,38.21,4300.0,24.6515,24.6837,24.4968,24.6257,4300.0
2008-11-25 13:20:00,38.23,38.49,38.16,38.43,19900.0,24.6386,24.8061,24.5934,24.7675,19900.0
2008-11-25 13:30:00,38.55,38.57,38.46,38.53,11000.0,24.8448,24.8577,24.7868,24.8319,11000.0
2008-11-25 13:40:00,38.53,38.59,38.39,38.52,23500.0,24.8319,24.8706,24.7417,24.8255,23500.0
2008-11-25 13:50:00,38.53,38.53,38.25,38.25,6700.0,24.8319,24.8319,24.6515,24.6515,6700.0
2008-11-25 14:00:00,38.25,38.34,38.13,38.13,16600.0,24.6515,24.7095,24.5741,24.5741,16600.0
2008-11-25 14:10:00,38.04,38.06,37.74,37.94,20600.0,24.5161,24.529,24.3228,24.4517,20600.0
2008-11-25 14:20:00,37.96,38.12,37.93,37.96,16300.0,24.4646,24.5677,24.4452,24.4646,16300.0
2008-11-25 14:30:00,37.99,38.3,37.99,38.23,8300.0,24.4839,24.6837,24.4839,24.6386,8300.0
2008-11-25 14:40:00,38.18,38.26,38.15,38.21,6000.0,24.6063,24.6579,24.587,24.6257,6000.0
2008-11-25 14:50:00,38.1,38.69,38.07,38.63,62300.0,24.5548,24.935,24.5354,24.8964,62300.0
2008-11-25 15:00:00,38.67,39.04,38.61,38.74,25100.0,24.9221,25.1606,24.8835,24.9672,25100.0
2008-11-25 15:10:00,38.73,38.91,38.66,38.76,18100.0,24.9608,25.0768,24.9157,24.9801,18100.0
2008-11-25 15:20:00,38.61,38.75,38.42,38.75,38900.0,24.8835,24.9737,24.761,24.9737,38900.0
2008-11-25 15:30:00,38.76,38.95,38.58,38.76,27300.0,24.9801,25.1026,24.8641,24.9801,27300.0
2008-11-25 15:40:00,38.74,39.23,38.7,38.96,55700.0,24.9672,25.283,24.9415,25.109,55700.0
2008-11-25 15:50:00,38.97,39.16,38.67,38.92,82400.0,25.1155,25.2379,24.9221,25.0833,82400.0
2008-11-26 09:30:00,37.91,38.23,37.91,38.15,50500.0,24.4323,24.6386,24.4323,24.587,50500.0
2008-11-26 09:40:00,38.11,38.37,38.07,38.31,71700.0,24.5612,24.7288,24.5354,24.6901,71700.0
2008-11-26 09:50:00,38.35,38.54,38.3,38.33,42000.0,24.7159,24.8384,24.6837,24.703,42000.0
2008-11-26 10:00:00,38.34,38.46,38.18,38.18,56400.0,24.7095,24.7868,24.6063,24.6063,56400.0
2008-11-26 10:10:00,38.21,38.58,38.15,38.55,99300.0,24.6257,24.8641,24.587,24.8448,99300.0
2008-11-26 10:20:00,38.56,38.7,38.42,38.6,69100.0,24.8512,24.9415,24.761,24.877,69100.0
2008-11-26 10:30:00,38.65,38.68,38.41,38.5,69600.0,24.9092,24.9286,24.7546,24.8126,69600.0
2008-11-26 10:40:00,38.49,38.55,38.37,38.41,54600.0,24.8061,24.8448,24.7288,24.7546,54600.0
2008-11-26 10:50:00,38.38,38.82,38.38,38.76,77300.0,24.7352,25.0188,24.7352,24.9801,77300.0
2008-11-26 11:00:00,38.72,38.78,38.59,38.71,56000.0,24.9544,24.993,24.8706,24.9479,56000.0
2008-11-26 11:10:00,38.73,39.0,38.73,39.0,74400.0,24.9608,25.1348,24.9608,25.1348,74400.0
2008-11-26 11:20:00,39.01,39.16,38.98,39.01,67300.0,25.1413,25.2379,25.1219,25.1413,67300.0
2008-11-26 11:30:00,39.03,39.17,38.99,39.1,76400.0,25.1541,25.2444,25.1284,25.1993,76400.0
2008-11-26 11:40:00,39.12,39.34,39.03,39.32,75400.0,25.2122,25.3539,25.1541,25.341,75400.0
2008-11-26 11:50:00,39.32,39.32,39.11,39.12,51500.0,25.341,25.341,25.2057,25.2122,51500.0
2008-11-26 12:00:00,39.12,39.2,39.05,39.09,39600.0,25.2122,25.2637,25.167,25.1928,39600.0
2008-11-26 12:10:00,39.06,39.15,38.98,39.14,57700.0,25.1735,25.2315,25.1219,25.225,57700.0
2008-11-26 12:20:00,39.14,39.23,39.1,39.2,64800.0,25.225,25.283,25.1993,25.2637,64800.0
2008-11-26 12:30:00,39.19,39.29,39.13,39.26,41900.0,25.2573,25.3217,25.2186,25.3024,41900.0
2008-11-26 12:40:00,39.26,39.51,39.21,39.48,70300.0,25.3024,25.4635,25.2702,25.4442,70300.0
2008-11-26 12:50:00,39.49,39.51,39.37,39.41,50800.0,25.4506,25.4635,25.3733,25.3991,50800.0
2008-11-26 13:00:00,39.42,39.62,39.4,39.54,61000.0,25.4055,25.5344,25.3926,25.4828,61000.0
2008-11-26 13:10:00,39.54,39.54,39.36,39.44,38700.0,25.4828,25.4828,25.3668,25.4184,38700.0
2008-11-26 13:20:00,39.45,39.49,39.28,39.42,41800.0,25.4248,25.4506,25.3153,25.4055,41800.0
2008-11-26 13:30:00,39.42,39.43,39.22,39.36,70100.0,25.4055,25.4119,25.2766,25.3668,70100.0
2008-11-26 13:40:00,39.32,39.39,39.2,39.3,49100.0,25.341,25.3862,25.2637,25.3282,49100.0
2008-11-26 13:50:00,39.31,39.43,39.25,39.31,61000.0,25.3346,25.4119,25.2959,25.3346,61000.0
2008-11-26 14:00:00,39.31,39.35,39.15,39.34,47400.0,25.3346,25.3604,25.2315,25.3539,47400.0
2008-11-26 14:10:00,39.35,39.5,39.28,39.47,63900.0,25.3604,25.4571,25.3153,25.4377,63900.0
2008-11-26 14:20:00,39.43,39.62,39.43,39.57,37600.0,25.4119,25.5344,25.4119,25.5022,37600.0
2008-11-26 14:30:00,39.62,39.9,39.59,39.76,77400.0,25.5344,25.7148,25.5151,25.6246,77400.0
2008-11-26 14:40:00,39.75,40.0,39.75,39.94,57300.0,25.6182,25.7793,25.6182,25.7406,57300.0
2008-11-26 14:50:00,39.94,40.13,39.94,40.04,54200.0,25.7406,25.8631,25.7406,25.8051,54200.0
2008-11-26 15:00:00,40.04,40.14,39.9,39.95,91600.0,25.8051,25.8695,25.7148,25.7471,91600.0
2008-11-26 15:10:00,39.96,40.31,39.93,40.17,98700.0,25.7535,25.9791,25.7342,25.8889,98700.0
2008-11-26 15:20:00,40.17,40.24,40.04,40.24,89700.0,25.8889,25.934,25.8051,25.934,89700.0
2008-11-26 15:30:00,40.23,40.35,40.16,40.28,64700.0,25.9275,26.0049,25.8824,25.9598,64700.0
2008-11-26 15:40:00,40.3,40.37,40.01,40.09,72800.0,25.9726,26.0178,25.7857,25.8373,72800.0
2008-11-26 15:50:00,40.1,40.36,40.03,40.31,56900.0,25.8437,26.0113,25.7986,25.9791,56900.0
2008-11-28 09:30:00,39.91,40.5,39.85,40.48,41100.0,25.7213,26.1015,25.6826,26.0886,41100.0
2008-11-28 09:40:00,40.48,40.52,40.3,40.31,19800.0,26.0886,26.1144,25.9726,25.9791,19800.0
2008-11-28 09:50:00,40.29,40.3,40.2,40.25,19800.0,25.9662,25.9726,25.9082,25.9404,19800.0
2008-11-28 10:00:00,40.24,40.36,40.13,40.14,18100.0,25.934,26.0113,25.8631,25.8695,18100.0
2008-11-28 10:10:00,40.16,40.21,40.1,40.18,16000.0,25.8824,25.9146,25.8437,25.8953,16000.0
2008-11-28 10:20:00,40.2,40.36,40.2,40.29,22900.0,25.9082,26.0113,25.9082,25.9662,22900.0
2008-11-28 10:30:00,40.25,40.26,40.15,40.22,22200.0,25.9404,25.9469,25.876,25.9211,22200.0
2008-11-28 10:40:00,40.16,40.34,40.16,40.32,14600.0,25.8824,25.9984,25.8824,25.9855,14600.0
2008-11-28 10:50:00,40.31,40.4,40.25,40.4,7200.0,25.9791,26.0371,25.9404,26.0371,7200.0
2008-11-28 11:00:00,40.37,40.4,40.31,40.33,22700.0,26.0178,26.0371,25.9791,25.992,22700.0
2008-11-28 11:10:00,40.33,40.38,40.26,40.27,11300.0,25.992,26.0242,25.9469,25.9533,11300.0
2008-11-28 11:20:00,40.28,40.54,40.25,40.51,9800.0,25.9598,26.1273,25.9404,26.108,9800.0
2008-11-28 11:30:00,40.51,40.51,40.38,40.44,13600.0,26.108,26.108,26.0242,26.0629,13600.0
2008-11-28 11:40:00,40.43,40.55,40.43,40.53,23500.0,26.0564,26.1338,26.0564,26.1209,23500.0
2008-11-28 11:50:00,40.58,40.73,40.57,40.7,19600.0,26.1531,26.2498,26.1467,26.2304,19600.0
2008-11-28 12:00:00,40.73,40.75,40.65,40.69,17200.0,26.2498,26.2627,26.1982,26.224,17200.0
2008-11-28 12:10:00,40.67,40.75,40.61,40.63,19800.0,26.2111,26.2627,26.1724,26.1853,19800.0
2008-11-28 12:20:00,40.63,40.66,40.58,40.61,20700.0,26.1853,26.2047,26.1531,26.1724,20700.0
2008-11-28 12:30:00,40.6,40.67,40.56,40.65,10900.0,26.166,26.2111,26.1402,26.1982,10900.0
2008-11-28 12:40:00,40.65,40.81,40.65,40.68,16500.0,26.1982,26.3013,26.1982,26.2175,16500.0
2008-11-28 12:50:00,40.73,41.02,40.73,41.01,18800.0,26.2498,26.4367,26.2498,26.4302,18800.0
2008-11-28 13:00:00,41.03,41.03,40.99,40.99,2000.0,26.4431,26.4431,26.4173,26.4173,2000.0
2008-11-28 13:10:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:20:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:30:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:40:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 13:50:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:00:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:10:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:20:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:30:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:40:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 14:50:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:00:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:10:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:20:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:30:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:40:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-11-28 15:50:00,40.99,40.99,40.99,40.99,0.0,26.4173,26.4173,26.4173,26.4173,0.0
2008-12-01 09:30:00,39.83,39.88,39.28,39.34,57900.0,25.6697,25.702,25.3153,25.3539,57900.0
2008-12-01 09:40:00,39.29,39.31,39.05,39.18,33100.0,25.3217,25.3346,25.167,25.2508,33100.0
2008-12-01 09:50:00,39.11,39.11,38.81,38.89,35900.0,25.2057,25.2057,25.0124,25.0639,35900.0
2008-12-01 10:00:00,38.88,39.05,38.82,38.96,54600.0,25.0575,25.167,25.0188,25.109,54600.0
2008-12-01 10:10:00,38.98,39.08,38.91,38.96,41900.0,25.1219,25.1864,25.0768,25.109,41900.0
2008-12-01 10:20:00,38.95,39.02,38.81,38.83,38900.0,25.1026,25.1477,25.0124,25.0253,38900.0
2008-12-01 10:30:00,38.83,38.86,38.68,38.77,35500.0,25.0253,25.0446,24.9286,24.9866,35500.0
2008-12-01 10:40:00,38.78,38.93,38.73,38.79,63400.0,24.993,25.0897,24.9608,24.9995,63400.0
2008-12-01 10:50:00,38.8,38.87,38.64,38.64,19200.0,25.0059,25.051,24.9028,24.9028,19200.0
2008-12-01 11:00:00,38.61,38.63,38.48,38.48,25500.0,24.8835,24.8964,24.7997,24.7997,25500.0
2008-12-01 11:10:00,38.54,38.73,38.54,38.73,13600.0,24.8384,24.9608,24.8384,24.9608,13600.0
2008-12-01 11:20:00,38.73,38.75,38.49,38.51,12800.0,24.9608,24.9737,24.8061,24.819,12800.0
2008-12-01 11:30:00,38.5,38.74,38.5,38.72,27800.0,24.8126,24.9672,24.8126,24.9544,27800.0
2008-12-01 11:40:00,38.72,38.8,38.69,38.75,40500.0,24.9544,25.0059,24.935,24.9737,40500.0
2008-12-01 11:50:00,38.77,38.77,38.64,38.65,11700.0,24.9866,24.9866,24.9028,24.9092,11700.0
2008-12-01 12:00:00,38.62,38.7,38.51,38.63,18300.0,24.8899,24.9415,24.819,24.8964,18300.0
2008-12-01 12:10:00,38.64,38.7,38.52,38.54,13800.0,24.9028,24.9415,24.8255,24.8384,13800.0
2008-12-01 12:20:00,38.52,38.56,38.32,38.33,21900.0,24.8255,24.8512,24.6966,24.703,21900.0
2008-12-01 12:30:00,38.33,38.42,38.27,38.29,25500.0,24.703,24.761,24.6643,24.6772,25500.0
2008-12-01 12:40:00,38.3,38.41,38.26,38.37,30200.0,24.6837,24.7546,24.6579,24.7288,30200.0
2008-12-01 12:50:00,38.39,38.39,38.22,38.29,20100.0,24.7417,24.7417,24.6321,24.6772,20100.0
2008-12-01 13:00:00,38.29,38.39,38.28,38.36,8900.0,24.6772,24.7417,24.6708,24.7223,8900.0
2008-12-01 13:10:00,38.4,38.55,38.39,38.52,34000.0,24.7481,24.8448,24.7417,24.8255,34000.0
2008-12-01 13:20:00,38.54,38.54,38.35,38.41,17600.0,24.8384,24.8384,24.7159,24.7546,17600.0
2008-12-01 13:30:00,38.4,38.6,38.39,38.47,27200.0,24.7481,24.877,24.7417,24.7932,27200.0
2008-12-01 13:40:00,38.49,38.52,38.26,38.28,58200.0,24.8061,24.8255,24.6579,24.6708,58200.0
2008-12-01 13:50:00,38.28,38.38,38.2,38.38,52200.0,24.6708,24.7352,24.6192,24.7352,52200.0
2008-12-01 14:00:00,38.39,38.44,38.16,38.37,24700.0,24.7417,24.7739,24.5934,24.7288,24700.0
2008-12-01 14:10:00,38.36,38.41,38.1,38.15,22100.0,24.7223,24.7546,24.5548,24.587,22100.0
2008-12-01 14:20:00,38.18,38.39,38.14,38.38,23700.0,24.6063,24.7417,24.5806,24.7352,23700.0
2008-12-01 14:30:00,38.35,38.53,38.26,38.31,36700.0,24.7159,24.8319,24.6579,24.6901,36700.0
2008-12-01 14:40:00,38.31,38.57,38.28,38.46,35800.0,24.6901,24.8577,24.6708,24.7868,35800.0
2008-12-01 14:50:00,38.46,38.7,38.38,38.43,29400.0,24.7868,24.9415,24.7352,24.7675,29400.0
2008-12-01 15:00:00,38.45,38.47,38.17,38.18,19600.0,24.7803,24.7932,24.5999,24.6063,19600.0
2008-12-01 15:10:00,38.19,38.31,38.11,38.16,33100.0,24.6128,24.6901,24.5612,24.5934,33100.0
2008-12-01 15:20:00,38.13,38.14,37.85,37.93,33000.0,24.5741,24.5806,24.3937,24.4452,33000.0
2008-12-01 15:30:00,37.95,37.95,37.68,37.68,42300.0,24.4581,24.4581,24.2841,24.2841,42300.0
2008-12-01 15:40:00,37.67,37.72,37.27,37.39,74000.0,24.2777,24.3099,24.0199,24.0972,74000.0
2008-12-01 15:50:00,37.37,37.49,36.84,36.97,84200.0,24.0843,24.1616,23.7427,23.8265,84200.0
2008-12-02 09:30:00,37.69,37.69,37.44,37.6,39200.0,24.2905,24.2905,24.1294,24.2325,39200.0
2008-12-02 09:40:00,37.48,37.52,37.18,37.26,29900.0,24.1552,24.181,23.9619,24.0134,29900.0
2008-12-02 09:50:00,37.21,37.46,37.11,37.22,34900.0,23.9812,24.1423,23.9167,23.9876,34900.0
2008-12-02 10:00:00,37.33,37.82,37.27,37.79,62800.0,24.0585,24.3743,24.0199,24.355,62800.0
2008-12-02 10:10:00,37.79,38.08,37.73,38.04,34900.0,24.355,24.5419,24.3163,24.5161,34900.0
2008-12-02 10:20:00,38.0,38.14,37.88,38.02,35700.0,24.4903,24.5806,24.413,24.5032,35700.0
2008-12-02 10:30:00,37.99,38.19,37.99,38.13,25800.0,24.4839,24.6128,24.4839,24.5741,25800.0
2008-12-02 10:40:00,38.16,38.33,38.11,38.16,34600.0,24.5934,24.703,24.5612,24.5934,34600.0
2008-12-02 10:50:00,38.13,38.16,37.96,38.06,79400.0,24.5741,24.5934,24.4646,24.529,79400.0
2008-12-02 11:00:00,38.05,38.1,37.88,37.98,20900.0,24.5226,24.5548,24.413,24.4774,20900.0
2008-12-02 11:10:00,38.05,38.07,37.83,37.9,23300.0,24.5226,24.5354,24.3808,24.4259,23300.0
2008-12-02 11:20:00,37.92,38.24,37.92,38.2,26600.0,24.4388,24.645,24.4388,24.6192,26600.0
2008-12-02 11:30:00,38.17,38.26,37.98,38.01,20300.0,24.5999,24.6579,24.4774,24.4968,20300.0
2008-12-02 11:40:00,37.98,38.3,37.94,38.3,13400.0,24.4774,24.6837,24.4517,24.6837,13400.0
2008-12-02 11:50:00,38.28,38.42,38.27,38.31,34300.0,24.6708,24.761,24.6643,24.6901,34300.0
2008-12-02 12:00:00,38.31,38.44,38.31,38.42,28900.0,24.6901,24.7739,24.6901,24.761,28900.0
2008-12-02 12:10:00,38.43,38.48,38.38,38.48,11100.0,24.7675,24.7997,24.7352,24.7997,11100.0
2008-12-02 12:20:00,38.51,38.64,38.51,38.6,11700.0,24.819,24.9028,24.819,24.877,11700.0
2008-12-02 12:30:00,38.6,38.68,38.53,38.56,14300.0,24.877,24.9286,24.8319,24.8512,14300.0
2008-12-02 12:40:00,38.5,38.52,38.43,38.44,17900.0,24.8126,24.8255,24.7675,24.7739,17900.0
2008-12-02 12:50:00,38.46,38.48,38.35,38.48,9400.0,24.7868,24.7997,24.7159,24.7997,9400.0
2008-12-02 13:00:00,38.43,38.5,38.36,38.36,6300.0,24.7675,24.8126,24.7223,24.7223,6300.0
2008-12-02 13:10:00,38.37,38.55,38.37,38.48,6700.0,24.7288,24.8448,24.7288,24.7997,6700.0
2008-12-02 13:20:00,38.48,38.48,38.36,38.44,17800.0,24.7997,24.7997,24.7223,24.7739,17800.0
2008-12-02 13:30:00,38.4,38.4,38.0,38.03,19700.0,24.7481,24.7481,24.4903,24.5097,19700.0
2008-12-02 13:40:00,38.0,38.14,38.0,38.02,11000.0,24.4903,24.5806,24.4903,24.5032,11000.0
2008-12-02 13:50:00,38.03,38.03,37.91,37.94,13000.0,24.5097,24.5097,24.4323,24.4517,13000.0
2008-12-02 14:00:00,37.95,38.0,37.5,37.55,42700.0,24.4581,24.4903,24.1681,24.2003,42700.0
2008-12-02 14:10:00,37.55,37.7,37.51,37.58,31800.0,24.2003,24.297,24.1745,24.2196,31800.0
2008-12-02 14:20:00,37.6,37.6,37.24,37.41,30400.0,24.2325,24.2325,24.0005,24.1101,30400.0
2008-12-02 14:30:00,37.41,37.71,37.37,37.69,60900.0,24.1101,24.3034,24.0843,24.2905,60900.0
2008-12-02 14:40:00,37.66,37.77,37.62,37.73,101400.0,24.2712,24.3421,24.2454,24.3163,101400.0
2008-12-02 14:50:00,37.7,38.01,37.67,38.01,46600.0,24.297,24.4968,24.2777,24.4968,46600.0
2008-12-02 15:00:00,37.97,37.97,37.53,37.65,80300.0,24.471,24.471,24.1874,24.2648,80300.0
2008-12-02 15:10:00,37.63,38.15,37.49,38.15,54100.0,24.2519,24.587,24.1616,24.587,54100.0
2008-12-02 15:20:00,38.17,38.56,38.11,38.42,77300.0,24.5999,24.8512,24.5612,24.761,77300.0
2008-12-02 15:30:00,38.42,38.73,38.38,38.5,52100.0,24.761,24.9608,24.7352,24.8126,52100.0
2008-12-02 15:40:00,38.47,38.62,38.06,38.11,75100.0,24.7932,24.8899,24.529,24.5612,75100.0
2008-12-02 15:50:00,38.09,38.91,38.02,38.8,115700.0,24.5483,25.0768,24.5032,25.0059,115700.0
2008-12-03 09:30:00,37.98,38.1,37.78,38.1,33200.0,24.4774,24.5548,24.3485,24.5548,33200.0
2008-12-03 09:40:00,38.06,38.24,37.98,37.98,12600.0,24.529,24.645,24.4774,24.4774,12600.0
2008-12-03 09:50:00,38.0,38.07,37.84,37.96,24400.0,24.4903,24.5354,24.3872,24.4646,24400.0
2008-12-03 10:00:00,37.88,38.31,37.79,38.18,19100.0,24.413,24.6901,24.355,24.6063,19100.0
2008-12-03 10:10:00,38.14,38.35,38.09,38.26,18200.0,24.5806,24.7159,24.5483,24.6579,18200.0
2008-12-03 10:20:00,38.35,38.54,38.18,38.49,7400.0,24.7159,24.8384,24.6063,24.8061,7400.0
2008-12-03 10:30:00,38.53,38.83,38.46,38.67,11400.0,24.8319,25.0253,24.7868,24.9221,11400.0
2008-12-03 10:40:00,38.72,38.94,38.59,38.9,23000.0,24.9544,25.0961,24.8706,25.0704,23000.0
2008-12-03 10:50:00,38.91,39.28,38.88,39.23,7100.0,25.0768,25.3153,25.0575,25.283,7100.0
2008-12-03 11:00:00,39.28,39.28,39.06,39.12,8800.0,25.3153,25.3153,25.1735,25.2122,8800.0
2008-12-03 11:10:00,39.19,39.59,39.19,39.42,16500.0,25.2573,25.5151,25.2573,25.4055,16500.0
2008-12-03 11:20:00,39.39,39.47,39.22,39.23,15200.0,25.3862,25.4377,25.2766,25.283,15200.0
2008-12-03 11:30:00,39.23,39.35,39.1,39.27,9300.0,25.283,25.3604,25.1993,25.3088,9300.0
2008-12-03 11:40:00,39.3,39.45,39.23,39.31,18000.0,25.3282,25.4248,25.283,25.3346,18000.0
2008-12-03 11:50:00,39.31,39.57,39.24,39.56,49200.0,25.3346,25.5022,25.2895,25.4957,49200.0
2008-12-03 12:00:00,39.54,39.54,39.02,39.06,22100.0,25.4828,25.4828,25.1477,25.1735,22100.0
2008-12-03 12:10:00,39.06,39.23,38.92,38.92,13900.0,25.1735,25.283,25.0833,25.0833,13900.0
2008-12-03 12:20:00,38.91,39.21,38.9,39.1,27500.0,25.0768,25.2702,25.0704,25.1993,27500.0
2008-12-03 12:30:00,39.13,39.3,39.13,39.27,17300.0,25.2186,25.3282,25.2186,25.3088,17300.0
2008-12-03 12:40:00,39.26,39.28,39.09,39.13,46500.0,25.3024,25.3153,25.1928,25.2186,46500.0
2008-12-03 12:50:00,39.1,39.32,39.04,39.12,20600.0,25.1993,25.341,25.1606,25.2122,20600.0
2008-12-03 13:00:00,39.1,39.17,38.99,39.01,11500.0,25.1993,25.2444,25.1284,25.1413,11500.0
2008-12-03 13:10:00,39.02,39.1,38.95,39.04,18300.0,25.1477,25.1993,25.1026,25.1606,18300.0
2008-12-03 13:20:00,39.03,39.11,38.65,38.67,54800.0,25.1541,25.2057,24.9092,24.9221,54800.0
2008-12-03 13:30:00,38.65,38.67,38.49,38.5,50000.0,24.9092,24.9221,24.8061,24.8126,50000.0
2008-12-03 13:40:00,38.5,38.5,38.23,38.3,39200.0,24.8126,24.8126,24.6386,24.6837,39200.0
2008-12-03 13:50:00,38.33,38.33,38.17,38.28,27200.0,24.703,24.703,24.5999,24.6708,27200.0
2008-12-03 14:00:00,38.27,38.49,38.18,38.43,60400.0,24.6643,24.8061,24.6063,24.7675,60400.0
2008-12-03 14:10:00,38.43,38.73,38.4,38.68,35900.0,24.7675,24.9608,24.7481,24.9286,35900.0
2008-12-03 14:20:00,38.68,39.09,38.63,38.94,22500.0,24.9286,25.1928,24.8964,25.0961,22500.0
2008-12-03 14:30:00,38.97,39.33,38.97,39.06,62200.0,25.1155,25.3475,25.1155,25.1735,62200.0
2008-12-03 14:40:00,39.01,39.37,39.01,39.21,34900.0,25.1413,25.3733,25.1413,25.2702,34900.0
2008-12-03 14:50:00,39.25,39.43,39.02,39.02,44000.0,25.2959,25.4119,25.1477,25.1477,44000.0
2008-12-03 15:00:00,39.04,39.35,38.75,39.26,37000.0,25.1606,25.3604,24.9737,25.3024,37000.0
2008-12-03 15:10:00,39.24,39.3,38.86,39.18,38200.0,25.2895,25.3282,25.0446,25.2508,38200.0
2008-12-03 15:20:00,39.22,39.35,38.93,39.12,31200.0,25.2766,25.3604,25.0897,25.2122,31200.0
2008-12-03 15:30:00,39.26,39.55,39.06,39.5,45800.0,25.3024,25.4893,25.1735,25.4571,45800.0
2008-12-03 15:40:00,39.6,39.79,39.46,39.67,56900.0,25.5215,25.644,25.4313,25.5666,56900.0
2008-12-03 15:50:00,39.64,40.08,39.63,39.92,43400.0,25.5473,25.8309,25.5408,25.7277,43400.0
2008-12-04 09:30:00,39.25,39.51,39.16,39.51,22300.0,25.2959,25.4635,25.2379,25.4635,22300.0
2008-12-04 09:40:00,39.59,39.89,39.59,39.84,28800.0,25.5151,25.7084,25.5151,25.6762,28800.0
2008-12-04 09:50:00,39.88,39.95,39.76,39.77,28000.0,25.702,25.7471,25.6246,25.6311,28000.0
2008-12-04 10:00:00,39.77,40.06,39.66,39.81,26500.0,25.6311,25.818,25.5602,25.6568,26500.0
2008-12-04 10:10:00,39.78,39.78,39.5,39.62,49400.0,25.6375,25.6375,25.4571,25.5344,49400.0
2008-12-04 10:20:00,39.61,39.89,39.6,39.71,37300.0,25.5279,25.7084,25.5215,25.5924,37300.0
2008-12-04 10:30:00,39.7,40.09,39.65,40.0,29300.0,25.586,25.8373,25.5537,25.7793,29300.0
2008-12-04 10:40:00,40.01,40.13,39.92,39.96,30600.0,25.7857,25.8631,25.7277,25.7535,30600.0
2008-12-04 10:50:00,39.88,40.24,39.87,40.18,15100.0,25.702,25.934,25.6955,25.8953,15100.0
2008-12-04 11:00:00,40.2,40.2,39.9,39.93,23600.0,25.9082,25.9082,25.7148,25.7342,23600.0
2008-12-04 11:10:00,39.9,40.1,39.81,40.0,22100.0,25.7148,25.8437,25.6568,25.7793,22100.0
2008-12-04 11:20:00,39.96,40.19,39.92,40.01,25700.0,25.7535,25.9017,25.7277,25.7857,25700.0
2008-12-04 11:30:00,40.0,40.0,39.72,39.86,19600.0,25.7793,25.7793,25.5988,25.6891,19600.0
2008-12-04 11:40:00,39.82,39.89,39.61,39.74,26200.0,25.6633,25.7084,25.5279,25.6117,26200.0
2008-12-04 11:50:00,39.73,39.95,39.72,39.78,19200.0,25.6053,25.7471,25.5988,25.6375,19200.0
2008-12-04 12:00:00,39.77,39.81,39.48,39.6,43400.0,25.6311,25.6568,25.4442,25.5215,43400.0
2008-12-04 12:10:00,39.6,39.6,39.38,39.38,21200.0,25.5215,25.5215,25.3797,25.3797,21200.0
2008-12-04 12:20:00,39.34,39.56,39.34,39.49,28500.0,25.3539,25.4957,25.3539,25.4506,28500.0
2008-12-04 12:30:00,39.52,39.62,39.41,39.59,37300.0,25.4699,25.5344,25.3991,25.5151,37300.0
2008-12-04 12:40:00,39.58,39.69,39.58,39.6,9200.0,25.5086,25.5795,25.5086,25.5215,9200.0
2008-12-04 12:50:00,39.6,39.66,39.5,39.58,13200.0,25.5215,25.5602,25.4571,25.5086,13200.0
2008-12-04 13:00:00,39.57,39.58,39.45,39.46,13500.0,25.5022,25.5086,25.4248,25.4313,13500.0
2008-12-04 13:10:00,39.44,39.44,39.27,39.32,17600.0,25.4184,25.4184,25.3088,25.341,17600.0
2008-12-04 13:20:00,39.32,39.4,39.28,39.31,21200.0,25.341,25.3926,25.3153,25.3346,21200.0
2008-12-04 13:30:00,39.25,39.51,39.22,39.5,24400.0,25.2959,25.4635,25.2766,25.4571,24400.0
2008-12-04 13:40:00,39.51,39.66,39.43,39.66,39600.0,25.4635,25.5602,25.4119,25.5602,39600.0
2008-12-04 13:50:00,39.68,39.83,39.65,39.69,14900.0,25.5731,25.6697,25.5537,25.5795,14900.0
2008-12-04 14:00:00,39.67,39.9,39.67,39.8,13700.0,25.5666,25.7148,25.5666,25.6504,13700.0
2008-12-04 14:10:00,39.84,39.91,39.61,39.68,25700.0,25.6762,25.7213,25.5279,25.5731,25700.0
2008-12-04 14:20:00,39.75,39.83,39.59,39.67,10000.0,25.6182,25.6697,25.5151,25.5666,10000.0
2008-12-04 14:30:00,39.7,39.94,39.64,39.91,11500.0,25.586,25.7406,25.5473,25.7213,11500.0
2008-12-04 14:40:00,39.87,39.87,39.41,39.51,54200.0,25.6955,25.6955,25.3991,25.4635,54200.0
2008-12-04 14:50:00,39.48,39.72,39.4,39.4,39800.0,25.4442,25.5988,25.3926,25.3926,39800.0
2008-12-04 15:00:00,39.42,39.45,38.74,38.86,46900.0,25.4055,25.4248,24.9672,25.0446,46900.0
2008-12-04 15:10:00,38.86,39.01,38.47,38.49,44400.0,25.0446,25.1413,24.7932,24.8061,44400.0
2008-12-04 15:20:00,38.65,38.65,38.29,38.34,27700.0,24.9092,24.9092,24.6772,24.7095,27700.0
2008-12-04 15:30:00,38.3,38.47,38.12,38.16,54300.0,24.6837,24.7932,24.5677,24.5934,54300.0
2008-12-04 15:40:00,38.09,38.68,38.07,38.49,68100.0,24.5483,24.9286,24.5354,24.8061,68100.0
2008-12-04 15:50:00,38.45,38.8,38.2,38.63,81400.0,24.7803,25.0059,24.6192,24.8964,81400.0
2008-12-05 09:30:00,38.05,38.45,38.03,38.44,18400.0,24.5226,24.7803,24.5097,24.7739,18400.0
2008-12-05 09:40:00,38.53,38.53,38.02,38.02,19300.0,24.8319,24.8319,24.5032,24.5032,19300.0
2008-12-05 09:50:00,38.03,38.33,37.91,37.91,24400.0,24.5097,24.703,24.4323,24.4323,24400.0
2008-12-05 10:00:00,37.88,38.01,37.84,37.9,27500.0,24.413,24.4968,24.3872,24.4259,27500.0
2008-12-05 10:10:00,37.87,37.89,37.67,37.74,31500.0,24.4065,24.4194,24.2777,24.3228,31500.0
2008-12-05 10:20:00,37.69,37.83,37.53,37.75,33200.0,24.2905,24.3808,24.1874,24.3292,33200.0
2008-12-05 10:30:00,37.69,37.91,37.63,37.68,24400.0,24.2905,24.4323,24.2519,24.2841,24400.0
2008-12-05 10:40:00,37.69,37.74,37.44,37.74,20200.0,24.2905,24.3228,24.1294,24.3228,20200.0
2008-12-05 10:50:00,37.71,38.02,37.69,37.94,24100.0,24.3034,24.5032,24.2905,24.4517,24100.0
2008-12-05 11:00:00,37.89,37.97,37.79,37.84,24000.0,24.4194,24.471,24.355,24.3872,24000.0
2008-12-05 11:10:00,37.87,38.01,37.76,37.87,20300.0,24.4065,24.4968,24.3357,24.4065,20300.0
2008-12-05 11:20:00,37.85,37.87,37.68,37.7,12900.0,24.3937,24.4065,24.2841,24.297,12900.0
2008-12-05 11:30:00,37.71,37.87,37.59,37.86,17000.0,24.3034,24.4065,24.2261,24.4001,17000.0
2008-12-05 11:40:00,37.92,38.02,37.84,37.93,19400.0,24.4388,24.5032,24.3872,24.4452,19400.0
2008-12-05 11:50:00,37.95,38.18,37.95,38.1,17400.0,24.4581,24.6063,24.4581,24.5548,17400.0
2008-12-05 12:00:00,38.15,38.31,38.05,38.31,19300.0,24.587,24.6901,24.5226,24.6901,19300.0
2008-12-05 12:10:00,38.26,38.27,38.13,38.23,19400.0,24.6579,24.6643,24.5741,24.6386,19400.0
2008-12-05 12:20:00,38.21,38.33,38.16,38.33,11800.0,24.6257,24.703,24.5934,24.703,11800.0
2008-12-05 12:30:00,38.29,38.29,37.97,38.03,28700.0,24.6772,24.6772,24.471,24.5097,28700.0
2008-12-05 12:40:00,37.98,38.05,37.88,38.02,8600.0,24.4774,24.5226,24.413,24.5032,8600.0
2008-12-05 12:50:00,38.01,38.02,37.91,38.02,8000.0,24.4968,24.5032,24.4323,24.5032,8000.0
2008-12-05 13:00:00,38.04,38.31,38.04,38.25,89900.0,24.5161,24.6901,24.5161,24.6515,89900.0
2008-12-05 13:10:00,38.26,38.46,38.26,38.31,19100.0,24.6579,24.7868,24.6579,24.6901,19100.0
2008-12-05 13:20:00,38.37,38.48,38.3,38.31,31200.0,24.7288,24.7997,24.6837,24.6901,31200.0
2008-12-05 13:30:00,38.3,38.53,38.3,38.42,23200.0,24.6837,24.8319,24.6837,24.761,23200.0
2008-12-05 13:40:00,38.38,38.76,38.29,38.7,21600.0,24.7352,24.9801,24.6772,24.9415,21600.0
2008-12-05 13:50:00,38.7,38.92,38.7,38.74,25200.0,24.9415,25.0833,24.9415,24.9672,25200.0
2008-12-05 14:00:00,38.77,38.84,38.59,38.59,9500.0,24.9866,25.0317,24.8706,24.8706,9500.0
2008-12-05 14:10:00,38.5,38.65,38.41,38.6,39500.0,24.8126,24.9092,24.7546,24.877,39500.0
2008-12-05 14:20:00,38.59,38.88,38.51,38.66,27800.0,24.8706,25.0575,24.819,24.9157,27800.0
2008-12-05 14:30:00,38.67,39.01,38.6,38.99,28500.0,24.9221,25.1413,24.877,25.1284,28500.0
2008-12-05 14:40:00,39.05,39.78,39.04,39.72,29700.0,25.167,25.6375,25.1606,25.5988,29700.0
2008-12-05 14:50:00,39.71,39.71,39.52,39.62,36900.0,25.5924,25.5924,25.4699,25.5344,36900.0
2008-12-05 15:00:00,39.63,39.81,39.27,39.4,58400.0,25.5408,25.6568,25.3088,25.3926,58400.0
2008-12-05 15:10:00,39.36,39.97,39.34,39.8,38500.0,25.3668,25.76,25.3539,25.6504,38500.0
2008-12-05 15:20:00,39.74,39.88,39.59,39.81,43300.0,25.6117,25.702,25.5151,25.6568,43300.0
2008-12-05 15:30:00,39.82,40.25,39.82,40.21,36400.0,25.6633,25.9404,25.6633,25.9146,36400.0
2008-12-05 15:40:00,40.3,40.36,40.0,40.2,49200.0,25.9726,26.0113,25.7793,25.9082,49200.0
2008-12-05 15:50:00,40.19,40.44,40.02,40.37,55500.0,25.9017,26.0629,25.7922,26.0178,55500.0
2008-12-08 09:30:00,41.35,41.59,41.26,41.51,41600.0,26.6493,26.804,26.5913,26.7525,41600.0
2008-12-08 09:40:00,41.57,41.89,41.57,41.82,26500.0,26.7911,26.9974,26.7911,26.9523,26500.0
2008-12-08 09:50:00,41.79,41.79,41.42,41.47,51000.0,26.9329,26.9329,26.6945,26.7267,51000.0
2008-12-08 10:00:00,41.42,41.58,41.27,41.53,28600.0,26.6945,26.7976,26.5978,26.7654,28600.0
2008-12-08 10:10:00,41.5,41.55,41.27,41.4,24900.0,26.746,26.7782,26.5978,26.6816,24900.0
2008-12-08 10:20:00,41.43,41.63,41.43,41.6,31600.0,26.7009,26.8298,26.7009,26.8105,31600.0
2008-12-08 10:30:00,41.58,41.78,41.53,41.76,59900.0,26.7976,26.9265,26.7654,26.9136,59900.0
2008-12-08 10:40:00,41.76,41.98,41.76,41.91,33300.0,26.9136,27.0554,26.9136,27.0103,33300.0
2008-12-08 10:50:00,41.92,41.98,41.84,41.94,19800.0,27.0167,27.0554,26.9651,27.0296,19800.0
2008-12-08 11:00:00,41.95,42.01,41.79,41.81,20200.0,27.036,27.0747,26.9329,26.9458,20200.0
2008-12-08 11:10:00,41.82,41.87,41.77,41.81,14000.0,26.9523,26.9845,26.92,26.9458,14000.0
2008-12-08 11:20:00,41.77,41.87,41.75,41.77,14200.0,26.92,26.9845,26.9071,26.92,14200.0
2008-12-08 11:30:00,41.75,41.93,41.72,41.77,28400.0,26.9071,27.0231,26.8878,26.92,28400.0
2008-12-08 11:40:00,41.71,41.72,41.58,41.62,10200.0,26.8814,26.8878,26.7976,26.8234,10200.0
2008-12-08 11:50:00,41.62,41.62,41.36,41.43,15800.0,26.8234,26.8234,26.6558,26.7009,15800.0
2008-12-08 12:00:00,41.45,41.55,41.32,41.35,17500.0,26.7138,26.7782,26.63,26.6493,17500.0
2008-12-08 12:10:00,41.35,41.6,41.3,41.58,9600.0,26.6493,26.8105,26.6171,26.7976,9600.0
2008-12-08 12:20:00,41.56,41.67,41.54,41.64,27900.0,26.7847,26.8556,26.7718,26.8362,27900.0
2008-12-08 12:30:00,41.63,41.65,41.52,41.52,14200.0,26.8298,26.8427,26.7589,26.7589,14200.0
2008-12-08 12:40:00,41.54,41.64,41.51,41.54,4600.0,26.7718,26.8362,26.7525,26.7718,4600.0
2008-12-08 12:50:00,41.51,41.61,41.32,41.42,10900.0,26.7525,26.8169,26.63,26.6945,10900.0
2008-12-08 13:00:00,41.46,41.62,41.46,41.61,26900.0,26.7202,26.8234,26.7202,26.8169,26900.0
2008-12-08 13:10:00,41.56,41.63,41.39,41.44,39700.0,26.7847,26.8298,26.6751,26.7074,39700.0
2008-12-08 13:20:00,41.39,41.54,41.3,41.44,20900.0,26.6751,26.7718,26.6171,26.7074,20900.0
2008-12-08 13:30:00,41.42,41.42,41.11,41.31,48700.0,26.6945,26.6945,26.4947,26.6236,48700.0
2008-12-08 13:40:00,41.32,41.43,41.25,41.28,36800.0,26.63,26.7009,26.5849,26.6042,36800.0
2008-12-08 13:50:00,41.28,41.39,41.2,41.38,25800.0,26.6042,26.6751,26.5527,26.6687,25800.0
2008-12-08 14:00:00,41.34,41.6,41.34,41.58,22800.0,26.6429,26.8105,26.6429,26.7976,22800.0
2008-12-08 14:10:00,41.58,41.67,41.55,41.61,18200.0,26.7976,26.8556,26.7782,26.8169,18200.0
2008-12-08 14:20:00,41.67,41.91,41.67,41.76,21100.0,26.8556,27.0103,26.8556,26.9136,21100.0
2008-12-08 14:30:00,41.84,41.89,41.68,41.79,21100.0,26.9651,26.9974,26.862,26.9329,21100.0
2008-12-08 14:40:00,41.79,42.08,41.75,42.04,22900.0,26.9329,27.1198,26.9071,27.094,22900.0
2008-12-08 14:50:00,42.02,42.17,41.98,42.17,35800.0,27.0811,27.1778,27.0554,27.1778,35800.0
2008-12-08 15:00:00,42.18,42.21,42.03,42.21,46400.0,27.1843,27.2036,27.0876,27.2036,46400.0
2008-12-08 15:10:00,42.22,42.34,42.16,42.2,55900.0,27.21,27.2874,27.1714,27.1972,55900.0
2008-12-08 15:20:00,42.22,42.31,42.1,42.27,31100.0,27.21,27.268,27.1327,27.2423,31100.0
2008-12-08 15:30:00,42.23,42.4,42.06,42.06,34700.0,27.2165,27.3261,27.1069,27.1069,34700.0
2008-12-08 15:40:00,42.05,42.2,41.58,41.72,91000.0,27.1005,27.1972,26.7976,26.8878,91000.0
2008-12-08 15:50:00,41.72,42.09,41.7,41.87,77300.0,26.8878,27.1263,26.8749,26.9845,77300.0
2008-12-09 09:30:00,41.57,41.57,41.27,41.41,64600.0,26.7911,26.7911,26.5978,26.688,64600.0
2008-12-09 09:40:00,41.41,41.64,41.31,41.47,44400.0,26.688,26.8362,26.6236,26.7267,44400.0
2008-12-09 09:50:00,41.52,41.58,41.21,41.26,27800.0,26.7589,26.7976,26.5591,26.5913,27800.0
2008-12-09 10:00:00,41.29,41.61,41.28,41.5,26800.0,26.6107,26.8169,26.6042,26.746,26800.0
2008-12-09 10:10:00,41.58,41.9,41.58,41.85,22400.0,26.7976,27.0038,26.7976,26.9716,22400.0
2008-12-09 10:20:00,41.88,41.93,41.8,41.8,30600.0,26.9909,27.0231,26.9394,26.9394,30600.0
2008-12-09 10:30:00,41.81,42.08,41.81,42.03,30900.0,26.9458,27.1198,26.9458,27.0876,30900.0
2008-12-09 10:40:00,41.96,42.2,41.95,42.08,38300.0,27.0425,27.1972,27.036,27.1198,38300.0
2008-12-09 10:50:00,42.1,42.16,42.02,42.06,32800.0,27.1327,27.1714,27.0811,27.1069,32800.0
2008-12-09 11:00:00,42.04,42.18,41.89,41.89,27300.0,27.094,27.1843,26.9974,26.9974,27300.0
2008-12-09 11:10:00,41.92,41.94,41.73,41.73,8100.0,27.0167,27.0296,26.8942,26.8942,8100.0
2008-12-09 11:20:00,41.74,41.77,41.55,41.55,18800.0,26.9007,26.92,26.7782,26.7782,18800.0
2008-12-09 11:30:00,41.55,41.72,41.55,41.56,22000.0,26.7782,26.8878,26.7782,26.7847,22000.0
2008-12-09 11:40:00,41.63,41.79,41.63,41.73,27600.0,26.8298,26.9329,26.8298,26.8942,27600.0
2008-12-09 11:50:00,41.71,41.86,41.71,41.75,28700.0,26.8814,26.978,26.8814,26.9071,28700.0
2008-12-09 12:00:00,41.74,41.92,41.67,41.86,34200.0,26.9007,27.0167,26.8556,26.978,34200.0
2008-12-09 12:10:00,41.88,41.89,41.67,41.78,40100.0,26.9909,26.9974,26.8556,26.9265,40100.0
2008-12-09 12:20:00,41.76,41.76,41.57,41.69,32000.0,26.9136,26.9136,26.7911,26.8685,32000.0
2008-12-09 12:30:00,41.68,41.88,41.67,41.85,25500.0,26.862,26.9909,26.8556,26.9716,25500.0
2008-12-09 12:40:00,41.83,41.92,41.79,41.83,33500.0,26.9587,27.0167,26.9329,26.9587,33500.0
2008-12-09 12:50:00,41.82,41.91,41.61,41.64,27100.0,26.9523,27.0103,26.8169,26.8362,27100.0
2008-12-09 13:00:00,41.66,41.75,41.51,41.7,20700.0,26.8491,26.9071,26.7525,26.8749,20700.0
2008-12-09 13:10:00,41.71,41.71,41.42,41.42,24000.0,26.8814,26.8814,26.6945,26.6945,24000.0
2008-12-09 13:20:00,41.41,41.49,41.3,41.3,40200.0,26.688,26.7396,26.6171,26.6171,40200.0
2008-12-09 13:30:00,41.32,41.38,41.21,41.34,58700.0,26.63,26.6687,26.5591,26.6429,58700.0
2008-12-09 13:40:00,41.33,41.49,41.24,41.49,36000.0,26.6365,26.7396,26.5785,26.7396,36000.0
2008-12-09 13:50:00,41.44,41.5,41.26,41.33,25600.0,26.7074,26.746,26.5913,26.6365,25600.0
2008-12-09 14:00:00,41.3,41.32,40.94,40.95,37700.0,26.6171,26.63,26.3851,26.3916,37700.0
2008-12-09 14:10:00,40.96,41.14,40.91,41.14,24200.0,26.398,26.514,26.3658,26.514,24200.0
2008-12-09 14:20:00,41.1,41.13,40.76,40.83,80300.0,26.4882,26.5076,26.2691,26.3142,80300.0
2008-12-09 14:30:00,40.8,40.88,40.71,40.84,42100.0,26.2949,26.3464,26.2369,26.3207,42100.0
2008-12-09 14:40:00,40.84,41.01,40.75,40.99,36600.0,26.3207,26.4302,26.2627,26.4173,36600.0
2008-12-09 14:50:00,40.98,41.31,40.88,41.24,63600.0,26.4109,26.6236,26.3464,26.5785,63600.0
2008-12-09 15:00:00,41.25,41.43,41.1,41.31,181700.0,26.5849,26.7009,26.4882,26.6236,181700.0
2008-12-09 15:10:00,41.29,41.29,40.96,41.2,97100.0,26.6107,26.6107,26.398,26.5527,97100.0
2008-12-09 15:20:00,41.21,41.32,40.79,40.83,73800.0,26.5591,26.63,26.2884,26.3142,73800.0
2008-12-09 15:30:00,40.78,41.01,40.7,40.82,82400.0,26.282,26.4302,26.2304,26.3078,82400.0
2008-12-09 15:40:00,40.82,41.12,40.81,40.86,90000.0,26.3078,26.5011,26.3013,26.3336,90000.0
2008-12-09 15:50:00,40.85,41.01,40.73,40.86,47300.0,26.3271,26.4302,26.2498,26.3336,47300.0
2008-12-10 09:30:00,41.41,41.55,41.27,41.37,131900.0,26.688,26.7782,26.5978,26.6622,131900.0
2008-12-10 09:40:00,41.36,41.39,41.22,41.25,39700.0,26.6558,26.6751,26.5656,26.5849,39700.0
2008-12-10 09:50:00,41.2,41.22,41.08,41.11,44900.0,26.5527,26.5656,26.4753,26.4947,44900.0
2008-12-10 10:00:00,41.11,41.35,41.11,41.3,25500.0,26.4947,26.6493,26.4947,26.6171,25500.0
2008-12-10 10:10:00,41.29,41.61,41.22,41.58,28800.0,26.6107,26.8169,26.5656,26.7976,28800.0
2008-12-10 10:20:00,41.61,41.62,41.43,41.45,18600.0,26.8169,26.8234,26.7009,26.7138,18600.0
2008-12-10 10:30:00,41.52,41.54,41.32,41.4,29100.0,26.7589,26.7718,26.63,26.6816,29100.0
2008-12-10 10:40:00,41.37,41.43,41.15,41.18,13600.0,26.6622,26.7009,26.5205,26.5398,13600.0
2008-12-10 10:50:00,41.19,41.21,41.06,41.2,21900.0,26.5462,26.5591,26.4624,26.5527,21900.0
2008-12-10 11:00:00,41.22,41.37,41.16,41.21,40400.0,26.5656,26.6622,26.5269,26.5591,40400.0
2008-12-10 11:10:00,41.22,41.49,41.2,41.49,51800.0,26.5656,26.7396,26.5527,26.7396,51800.0
2008-12-10 11:20:00,41.5,41.54,41.38,41.45,109400.0,26.746,26.7718,26.6687,26.7138,109400.0
2008-12-10 11:30:00,41.42,41.54,41.37,41.42,17500.0,26.6945,26.7718,26.6622,26.6945,17500.0
2008-12-10 11:40:00,41.41,41.64,41.36,41.62,41000.0,26.688,26.8362,26.6558,26.8234,41000.0
2008-12-10 11:50:00,41.65,41.7,41.55,41.57,13900.0,26.8427,26.8749,26.7782,26.7911,13900.0
2008-12-10 12:00:00,41.55,41.65,41.54,41.57,17100.0,26.7782,26.8427,26.7718,26.7911,17100.0
2008-12-10 12:10:00,41.58,41.79,41.57,41.61,30200.0,26.7976,26.9329,26.7911,26.8169,30200.0
2008-12-10 12:20:00,41.63,41.63,41.26,41.29,25000.0,26.8298,26.8298,26.5913,26.6107,25000.0
2008-12-10 12:30:00,41.28,41.3,41.15,41.18,16500.0,26.6042,26.6171,26.5205,26.5398,16500.0
2008-12-10 12:40:00,41.23,41.37,41.23,41.34,10100.0,26.572,26.6622,26.572,26.6429,10100.0
2008-12-10 12:50:00,41.34,41.42,41.18,41.21,19700.0,26.6429,26.6945,26.5398,26.5591,19700.0
2008-12-10 13:00:00,41.18,41.36,41.18,41.28,49200.0,26.5398,26.6558,26.5398,26.6042,49200.0
2008-12-10 13:10:00,41.3,41.56,41.3,41.47,19100.0,26.6171,26.7847,26.6171,26.7267,19100.0
2008-12-10 13:20:00,41.5,41.51,41.34,41.36,30100.0,26.746,26.7525,26.6429,26.6558,30100.0
2008-12-10 13:30:00,41.32,41.4,41.1,41.14,28800.0,26.63,26.6816,26.4882,26.514,28800.0
2008-12-10 13:40:00,41.06,41.16,41.04,41.14,25100.0,26.4624,26.5269,26.4496,26.514,25100.0
2008-12-10 13:50:00,41.12,41.12,40.75,40.86,30900.0,26.5011,26.5011,26.2627,26.3336,30900.0
2008-12-10 14:00:00,40.83,40.95,40.74,40.9,30200.0,26.3142,26.3916,26.2562,26.3593,30200.0
2008-12-10 14:10:00,40.93,41.02,40.91,40.96,19000.0,26.3787,26.4367,26.3658,26.398,19000.0
2008-12-10 14:20:00,40.96,40.97,40.67,40.83,33500.0,26.398,26.4044,26.2111,26.3142,33500.0
2008-12-10 14:30:00,40.77,41.03,40.71,41.02,41000.0,26.2755,26.4431,26.2369,26.4367,41000.0
2008-12-10 14:40:00,41.01,41.08,40.84,40.87,54400.0,26.4302,26.4753,26.3207,26.34,54400.0
2008-12-10 14:50:00,40.84,41.09,40.8,40.93,63100.0,26.3207,26.4818,26.2949,26.3787,63100.0
2008-12-10 15:00:00,40.99,41.18,40.9,41.12,37200.0,26.4173,26.5398,26.3593,26.5011,37200.0
2008-12-10 15:10:00,41.11,41.32,41.08,41.22,50100.0,26.4947,26.63,26.4753,26.5656,50100.0
2008-12-10 15:20:00,41.18,41.32,41.1,41.32,48800.0,26.5398,26.63,26.4882,26.63,48800.0
2008-12-10 15:30:00,41.33,41.33,41.01,41.04,67200.0,26.6365,26.6365,26.4302,26.4496,67200.0
2008-12-10 15:40:00,41.04,41.43,41.04,41.36,53700.0,26.4496,26.7009,26.4496,26.6558,53700.0
2008-12-10 15:50:00,41.37,41.53,41.3,41.37,56400.0,26.6622,26.7654,26.6171,26.6622,56400.0
2008-12-11 09:30:00,41.06,41.09,40.75,40.94,15800.0,26.4624,26.4818,26.2627,26.3851,15800.0
2008-12-11 09:40:00,41.01,41.24,40.84,41.24,81000.0,26.4302,26.5785,26.3207,26.5785,81000.0
2008-12-11 09:50:00,41.15,41.32,41.09,41.17,131100.0,26.5205,26.63,26.4818,26.5333,131100.0
2008-12-11 10:00:00,41.18,41.25,41.0,41.13,81300.0,26.5398,26.5849,26.4238,26.5076,81300.0
2008-12-11 10:10:00,41.12,41.29,41.1,41.24,88800.0,26.5011,26.6107,26.4882,26.5785,88800.0
2008-12-11 10:20:00,41.27,41.53,41.27,41.42,103500.0,26.5978,26.7654,26.5978,26.6945,103500.0
2008-12-11 10:30:00,41.37,41.5,41.32,41.33,76500.0,26.6622,26.746,26.63,26.6365,76500.0
2008-12-11 10:40:00,41.33,41.35,41.21,41.26,101300.0,26.6365,26.6493,26.5591,26.5913,101300.0
2008-12-11 10:50:00,41.26,41.28,41.19,41.25,84900.0,26.5913,26.6042,26.5462,26.5849,84900.0
2008-12-11 11:00:00,41.26,41.27,41.16,41.23,66800.0,26.5913,26.5978,26.5269,26.572,66800.0
2008-12-11 11:10:00,41.23,41.42,41.22,41.22,62300.0,26.572,26.6945,26.5656,26.5656,62300.0
2008-12-11 11:20:00,41.2,41.3,41.07,41.07,70800.0,26.5527,26.6171,26.4689,26.4689,70800.0
2008-12-11 11:30:00,41.1,41.2,41.03,41.17,67300.0,26.4882,26.5527,26.4431,26.5333,67300.0
2008-12-11 11:40:00,41.19,41.34,41.17,41.31,65600.0,26.5462,26.6429,26.5333,26.6236,65600.0
2008-12-11 11:50:00,41.32,41.45,41.28,41.4,68000.0,26.63,26.7138,26.6042,26.6816,68000.0
2008-12-11 12:00:00,41.39,41.55,41.35,41.48,51000.0,26.6751,26.7782,26.6493,26.7331,51000.0
2008-12-11 12:10:00,41.48,41.5,41.38,41.4,50400.0,26.7331,26.746,26.6687,26.6816,50400.0
2008-12-11 12:20:00,41.44,41.45,41.22,41.23,47900.0,26.7074,26.7138,26.5656,26.572,47900.0
2008-12-11 12:30:00,41.23,41.4,41.22,41.25,49300.0,26.572,26.6816,26.5656,26.5849,49300.0
2008-12-11 12:40:00,41.25,41.35,41.24,41.29,50700.0,26.5849,26.6493,26.5785,26.6107,50700.0
2008-12-11 12:50:00,41.3,41.52,41.3,41.47,62600.0,26.6171,26.7589,26.6171,26.7267,62600.0
2008-12-11 13:00:00,41.46,41.46,41.31,41.34,16600.0,26.7202,26.7202,26.6236,26.6429,16600.0
2008-12-11 13:10:00,41.33,41.35,41.17,41.23,14400.0,26.6365,26.6493,26.5333,26.572,14400.0
2008-12-11 13:20:00,41.23,41.23,41.05,41.12,44500.0,26.572,26.572,26.456,26.5011,44500.0
2008-12-11 13:30:00,41.19,41.22,41.13,41.21,5700.0,26.5462,26.5656,26.5076,26.5591,5700.0
2008-12-11 13:40:00,41.2,41.24,41.17,41.19,7700.0,26.5527,26.5785,26.5333,26.5462,7700.0
2008-12-11 13:50:00,41.17,41.2,40.99,41.01,20000.0,26.5333,26.5527,26.4173,26.4302,20000.0
2008-12-11 14:00:00,41.01,41.12,40.99,40.99,28300.0,26.4302,26.5011,26.4173,26.4173,28300.0
2008-12-11 14:10:00,40.98,41.05,40.88,40.98,25800.0,26.4109,26.456,26.3464,26.4109,25800.0
2008-12-11 14:20:00,40.97,40.97,40.83,40.95,15900.0,26.4044,26.4044,26.3142,26.3916,15900.0
2008-12-11 14:30:00,40.94,41.11,40.89,40.9,36200.0,26.3851,26.4947,26.3529,26.3593,36200.0
2008-12-11 14:40:00,40.91,40.94,40.69,40.71,18900.0,26.3658,26.3851,26.224,26.2369,18900.0
2008-12-11 14:50:00,40.7,40.81,40.34,40.36,37600.0,26.2304,26.3013,25.9984,26.0113,37600.0
2008-12-11 15:00:00,40.38,40.38,40.14,40.31,40500.0,26.0242,26.0242,25.8695,25.9791,40500.0
2008-12-11 15:10:00,40.28,40.28,39.99,40.08,39900.0,25.9598,25.9598,25.7729,25.8309,39900.0
2008-12-11 15:20:00,40.09,40.22,40.0,40.16,25400.0,25.8373,25.9211,25.7793,25.8824,25400.0
2008-12-11 15:30:00,40.22,40.22,39.84,39.85,33800.0,25.9211,25.9211,25.6762,25.6826,33800.0
2008-12-11 15:40:00,39.81,40.19,39.8,40.08,54700.0,25.6568,25.9017,25.6504,25.8309,54700.0
2008-12-11 15:50:00,40.06,40.19,40.01,40.13,69700.0,25.818,25.9017,25.7857,25.8631,69700.0
2008-12-12 09:30:00,39.01,39.48,38.87,39.37,68800.0,25.1413,25.4442,25.051,25.3733,68800.0
2008-12-12 09:40:00,39.41,39.44,39.13,39.18,43800.0,25.3991,25.4184,25.2186,25.2508,43800.0
2008-12-12 09:50:00,39.28,39.77,39.28,39.6,56600.0,25.3153,25.6311,25.3153,25.5215,56600.0
2008-12-12 10:00:00,39.68,39.84,39.56,39.59,31300.0,25.5731,25.6762,25.4957,25.5151,31300.0
2008-12-12 10:10:00,39.57,39.61,39.37,39.43,38200.0,25.5022,25.5279,25.3733,25.4119,38200.0
2008-12-12 10:20:00,39.46,39.6,39.44,39.56,24400.0,25.4313,25.5215,25.4184,25.4957,24400.0
2008-12-12 10:30:00,39.58,39.58,39.27,39.45,25400.0,25.5086,25.5086,25.3088,25.4248,25400.0
2008-12-12 10:40:00,39.46,39.62,39.39,39.53,24800.0,25.4313,25.5344,25.3862,25.4764,24800.0
2008-12-12 10:50:00,39.54,39.93,39.54,39.9,22400.0,25.4828,25.7342,25.4828,25.7148,22400.0
2008-12-12 11:00:00,39.91,40.06,39.81,40.06,21800.0,25.7213,25.818,25.6568,25.818,21800.0
2008-12-12 11:10:00,40.02,40.02,39.75,39.79,23700.0,25.7922,25.7922,25.6182,25.644,23700.0
2008-12-12 11:20:00,39.81,39.87,39.71,39.71,16900.0,25.6568,25.6955,25.5924,25.5924,16900.0
2008-12-12 11:30:00,39.67,39.8,39.57,39.57,24600.0,25.5666,25.6504,25.5022,25.5022,24600.0
2008-12-12 11:40:00,39.55,39.62,39.44,39.59,20200.0,25.4893,25.5344,25.4184,25.5151,20200.0
2008-12-12 11:50:00,39.55,39.64,39.53,39.61,31100.0,25.4893,25.5473,25.4764,25.5279,31100.0
2008-12-12 12:00:00,39.63,39.86,39.63,39.8,40300.0,25.5408,25.6891,25.5408,25.6504,40300.0
2008-12-12 12:10:00,39.83,39.89,39.73,39.85,13800.0,25.6697,25.7084,25.6053,25.6826,13800.0
2008-12-12 12:20:00,39.9,39.97,39.83,39.93,16900.0,25.7148,25.76,25.6697,25.7342,16900.0
2008-12-12 12:30:00,39.94,40.22,39.86,40.17,19600.0,25.7406,25.9211,25.6891,25.8889,19600.0
2008-12-12 12:40:00,40.19,40.26,40.14,40.18,18600.0,25.9017,25.9469,25.8695,25.8953,18600.0
2008-12-12 12:50:00,40.24,40.49,40.2,40.47,18700.0,25.934,26.0951,25.9082,26.0822,18700.0
2008-12-12 13:00:00,40.5,40.55,40.3,40.34,39500.0,26.1015,26.1338,25.9726,25.9984,39500.0
2008-12-12 13:10:00,40.37,40.37,40.13,40.18,35500.0,26.0178,26.0178,25.8631,25.8953,35500.0
2008-12-12 13:20:00,40.18,40.27,39.97,40.08,26600.0,25.8953,25.9533,25.76,25.8309,26600.0
2008-12-12 13:30:00,40.09,40.1,39.8,39.84,4700.0,25.8373,25.8437,25.6504,25.6762,4700.0
2008-12-12 13:40:00,39.74,39.83,39.68,39.76,11100.0,25.6117,25.6697,25.5731,25.6246,11100.0
2008-12-12 13:50:00,39.8,39.87,39.65,39.83,14500.0,25.6504,25.6955,25.5537,25.6697,14500.0
2008-12-12 14:00:00,39.78,40.17,39.78,40.1,23400.0,25.6375,25.8889,25.6375,25.8437,23400.0
2008-12-12 14:10:00,40.15,40.24,39.92,39.92,56100.0,25.876,25.934,25.7277,25.7277,56100.0
2008-12-12 14:20:00,39.91,39.95,39.73,39.86,51700.0,25.7213,25.7471,25.6053,25.6891,51700.0
2008-12-12 14:30:00,39.83,40.05,39.58,39.99,44000.0,25.6697,25.8115,25.5086,25.7729,44000.0
2008-12-12 14:40:00,40.06,40.12,39.91,40.07,35100.0,25.818,25.8566,25.7213,25.8244,35100.0
2008-12-12 14:50:00,40.12,40.45,40.12,40.38,59000.0,25.8566,26.0693,25.8566,26.0242,59000.0
2008-12-12 15:00:00,40.4,40.71,40.27,40.33,41000.0,26.0371,26.2369,25.9533,25.992,41000.0
2008-12-12 15:10:00,40.29,40.43,40.13,40.13,53400.0,25.9662,26.0564,25.8631,25.8631,53400.0
2008-12-12 15:20:00,40.14,40.44,40.07,40.33,43900.0,25.8695,26.0629,25.8244,25.992,43900.0
2008-12-12 15:30:00,40.35,40.4,40.11,40.31,40300.0,26.0049,26.0371,25.8502,25.9791,40300.0
2008-12-12 15:40:00,40.31,40.51,40.11,40.22,27200.0,25.9791,26.108,25.8502,25.9211,27200.0
2008-12-12 15:50:00,40.23,40.54,40.06,40.54,78900.0,25.9275,26.1273,25.818,26.1273,78900.0
2008-12-15 09:30:00,40.78,40.92,40.54,40.56,20100.0,26.282,26.3722,26.1273,26.1402,20100.0
2008-12-15 09:40:00,40.5,40.62,40.43,40.62,10200.0,26.1015,26.1789,26.0564,26.1789,10200.0
2008-12-15 09:50:00,40.47,40.49,40.24,40.27,9000.0,26.0822,26.0951,25.934,25.9533,9000.0
2008-12-15 10:00:00,40.21,40.21,40.06,40.07,18700.0,25.9146,25.9146,25.818,25.8244,18700.0
2008-12-15 10:10:00,40.01,40.17,40.01,40.11,28300.0,25.7857,25.8889,25.7857,25.8502,28300.0
2008-12-15 10:20:00,40.06,40.07,39.96,40.03,36900.0,25.818,25.8244,25.7535,25.7986,36900.0
2008-12-15 10:30:00,40.03,40.19,39.97,40.15,28300.0,25.7986,25.9017,25.76,25.876,28300.0
2008-12-15 10:40:00,40.16,40.19,39.9,39.92,22200.0,25.8824,25.9017,25.7148,25.7277,22200.0
2008-12-15 10:50:00,39.91,39.94,39.77,39.79,65100.0,25.7213,25.7406,25.6311,25.644,65100.0
2008-12-15 11:00:00,39.78,39.91,39.76,39.89,34700.0,25.6375,25.7213,25.6246,25.7084,34700.0
2008-12-15 11:10:00,39.86,40.01,39.8,39.89,12900.0,25.6891,25.7857,25.6504,25.7084,12900.0
2008-12-15 11:20:00,39.9,40.01,39.9,39.97,18800.0,25.7148,25.7857,25.7148,25.76,18800.0
2008-12-15 11:30:00,39.94,39.99,39.81,39.86,12000.0,25.7406,25.7729,25.6568,25.6891,12000.0
2008-12-15 11:40:00,39.86,39.98,39.82,39.96,15200.0,25.6891,25.7664,25.6633,25.7535,15200.0
2008-12-15 11:50:00,39.96,40.07,39.95,40.0,7400.0,25.7535,25.8244,25.7471,25.7793,7400.0
2008-12-15 12:00:00,40.0,40.08,39.9,40.05,13100.0,25.7793,25.8309,25.7148,25.8115,13100.0
2008-12-15 12:10:00,40.07,40.11,40.01,40.09,5700.0,25.8244,25.8502,25.7857,25.8373,5700.0
2008-12-15 12:20:00,40.09,40.18,40.09,40.11,4300.0,25.8373,25.8953,25.8373,25.8502,4300.0
2008-12-15 12:30:00,40.15,40.16,40.0,40.01,10900.0,25.876,25.8824,25.7793,25.7857,10900.0
2008-12-15 12:40:00,39.92,39.96,39.86,39.86,4600.0,25.7277,25.7535,25.6891,25.6891,4600.0
2008-12-15 12:50:00,39.88,39.91,39.84,39.88,5500.0,25.702,25.7213,25.6762,25.702,5500.0
2008-12-15 13:00:00,39.85,39.91,39.57,39.57,26600.0,25.6826,25.7213,25.5022,25.5022,26600.0
2008-12-15 13:10:00,39.56,39.67,39.56,39.66,12700.0,25.4957,25.5666,25.4957,25.5602,12700.0
2008-12-15 13:20:00,39.66,39.86,39.66,39.83,56000.0,25.5602,25.6891,25.5602,25.6697,56000.0
2008-12-15 13:30:00,39.82,39.92,39.81,39.83,37300.0,25.6633,25.7277,25.6568,25.6697,37300.0
2008-12-15 13:40:00,39.89,39.97,39.86,39.94,22300.0,25.7084,25.76,25.6891,25.7406,22300.0
2008-12-15 13:50:00,39.93,39.93,39.76,39.79,9500.0,25.7342,25.7342,25.6246,25.644,9500.0
2008-12-15 14:00:00,39.83,39.97,39.83,39.86,9000.0,25.6697,25.76,25.6697,25.6891,9000.0
2008-12-15 14:10:00,39.9,39.9,39.67,39.78,58300.0,25.7148,25.7148,25.5666,25.6375,58300.0
2008-12-15 14:20:00,39.81,39.89,39.66,39.66,24100.0,25.6568,25.7084,25.5602,25.5602,24100.0
2008-12-15 14:30:00,39.63,39.81,39.63,39.75,27000.0,25.5408,25.6568,25.5408,25.6182,27000.0
2008-12-15 14:40:00,39.73,39.81,39.57,39.63,64700.0,25.6053,25.6568,25.5022,25.5408,64700.0
2008-12-15 14:50:00,39.62,39.67,39.5,39.5,23100.0,25.5344,25.5666,25.4571,25.4571,23100.0
2008-12-15 15:00:00,39.44,39.59,39.44,39.51,39200.0,25.4184,25.5151,25.4184,25.4635,39200.0
2008-12-15 15:10:00,39.51,39.53,39.31,39.31,55100.0,25.4635,25.4764,25.3346,25.3346,55100.0
2008-12-15 15:20:00,39.32,39.46,39.32,39.44,46200.0,25.341,25.4313,25.341,25.4184,46200.0
2008-12-15 15:30:00,39.44,39.97,39.32,39.79,41700.0,25.4184,25.76,25.341,25.644,41700.0
2008-12-15 15:40:00,39.78,40.07,39.74,39.92,101300.0,25.6375,25.8244,25.6117,25.7277,101300.0
2008-12-15 15:50:00,39.92,39.93,39.67,39.87,71400.0,25.7277,25.7342,25.5666,25.6955,71400.0
2008-12-16 09:30:00,40.28,40.52,40.24,40.47,18200.0,25.9598,26.1144,25.934,26.0822,18200.0
2008-12-16 09:40:00,40.48,40.53,40.31,40.31,13400.0,26.0886,26.1209,25.9791,25.9791,13400.0
2008-12-16 09:50:00,40.36,40.5,40.32,40.39,14600.0,26.0113,26.1015,25.9855,26.0306,14600.0
2008-12-16 10:00:00,40.37,40.62,40.31,40.62,15200.0,26.0178,26.1789,25.9791,26.1789,15200.0
2008-12-16 10:10:00,40.64,40.64,40.44,40.45,14800.0,26.1918,26.1918,26.0629,26.0693,14800.0
2008-12-16 10:20:00,40.38,40.51,40.34,40.5,16300.0,26.0242,26.108,25.9984,26.1015,16300.0
2008-12-16 10:30:00,40.46,40.51,40.37,40.42,9000.0,26.0758,26.108,26.0178,26.05,9000.0
2008-12-16 10:40:00,40.36,40.38,40.28,40.3,9300.0,26.0113,26.0242,25.9598,25.9726,9300.0
2008-12-16 10:50:00,40.35,40.39,40.32,40.38,40200.0,26.0049,26.0306,25.9855,26.0242,40200.0
2008-12-16 11:00:00,40.38,40.52,40.38,40.45,10600.0,26.0242,26.1144,26.0242,26.0693,10600.0
2008-12-16 11:10:00,40.46,40.47,40.38,40.43,7700.0,26.0758,26.0822,26.0242,26.0564,7700.0
2008-12-16 11:20:00,40.42,40.48,40.42,40.48,9900.0,26.05,26.0886,26.05,26.0886,9900.0
2008-12-16 11:30:00,40.53,40.64,40.51,40.64,24200.0,26.1209,26.1918,26.108,26.1918,24200.0
2008-12-16 11:40:00,40.61,40.65,40.55,40.6,14700.0,26.1724,26.1982,26.1338,26.166,14700.0
2008-12-16 11:50:00,40.61,40.63,40.55,40.59,4600.0,26.1724,26.1853,26.1338,26.1595,4600.0
2008-12-16 12:00:00,40.59,40.59,40.5,40.54,15700.0,26.1595,26.1595,26.1015,26.1273,15700.0
2008-12-16 12:10:00,40.53,40.63,40.53,40.59,14500.0,26.1209,26.1853,26.1209,26.1595,14500.0
2008-12-16 12:20:00,40.56,40.63,40.52,40.52,5200.0,26.1402,26.1853,26.1144,26.1144,5200.0
2008-12-16 12:30:00,40.54,40.58,40.49,40.55,20300.0,26.1273,26.1531,26.0951,26.1338,20300.0
2008-12-16 12:40:00,40.52,40.57,40.49,40.56,6900.0,26.1144,26.1467,26.0951,26.1402,6900.0
2008-12-16 12:50:00,40.56,40.56,40.48,40.48,6200.0,26.1402,26.1402,26.0886,26.0886,6200.0
2008-12-16 13:00:00,40.49,40.49,40.44,40.49,8200.0,26.0951,26.0951,26.0629,26.0951,8200.0
2008-12-16 13:10:00,40.5,40.6,40.46,40.58,15100.0,26.1015,26.166,26.0758,26.1531,15100.0
2008-12-16 13:20:00,40.58,40.61,40.55,40.59,12700.0,26.1531,26.1724,26.1338,26.1595,12700.0
2008-12-16 13:30:00,40.59,40.63,40.48,40.55,38700.0,26.1595,26.1853,26.0886,26.1338,38700.0
2008-12-16 13:40:00,40.54,40.57,40.47,40.49,41000.0,26.1273,26.1467,26.0822,26.0951,41000.0
2008-12-16 13:50:00,40.48,40.55,40.47,40.53,28400.0,26.0886,26.1338,26.0822,26.1209,28400.0
2008-12-16 14:00:00,40.53,40.59,40.5,40.53,17200.0,26.1209,26.1595,26.1015,26.1209,17200.0
2008-12-16 14:10:00,40.57,40.7,40.55,40.62,13500.0,26.1467,26.2304,26.1338,26.1789,13500.0
2008-12-16 14:20:00,40.59,41.04,40.59,40.88,77800.0,26.1595,26.4496,26.1595,26.3464,77800.0
2008-12-16 14:30:00,40.9,41.32,40.86,41.24,59800.0,26.3593,26.63,26.3336,26.5785,59800.0
2008-12-16 14:40:00,41.22,41.23,40.73,40.91,82900.0,26.5656,26.572,26.2498,26.3658,82900.0
2008-12-16 14:50:00,40.93,41.28,40.82,41.24,84100.0,26.3787,26.6042,26.3078,26.5785,84100.0
2008-12-16 15:00:00,41.3,41.52,41.07,41.49,60600.0,26.6171,26.7589,26.4689,26.7396,60600.0
2008-12-16 15:10:00,41.43,41.93,41.43,41.84,60500.0,26.7009,27.0231,26.7009,26.9651,60500.0
2008-12-16 15:20:00,41.84,42.07,41.83,41.86,67200.0,26.9651,27.1134,26.9587,26.978,67200.0
2008-12-16 15:30:00,41.86,41.97,41.7,41.95,72100.0,26.978,27.0489,26.8749,27.036,72100.0
2008-12-16 15:40:00,41.96,42.12,41.69,41.69,72600.0,27.0425,27.1456,26.8685,26.8685,72600.0
2008-12-16 15:50:00,41.74,42.22,41.68,42.15,53000.0,26.9007,27.21,26.862,27.1649,53000.0
2008-12-17 09:30:00,41.67,41.73,41.36,41.66,40200.0,26.8556,26.8942,26.6558,26.8491,40200.0
2008-12-17 09:40:00,41.65,41.75,41.57,41.75,26000.0,26.8427,26.9071,26.7911,26.9071,26000.0
2008-12-17 09:50:00,41.75,41.78,41.59,41.75,21300.0,26.9071,26.9265,26.804,26.9071,21300.0
2008-12-17 10:00:00,41.75,41.82,41.42,41.46,19500.0,26.9071,26.9523,26.6945,26.7202,19500.0
2008-12-17 10:10:00,41.49,41.49,41.23,41.39,13500.0,26.7396,26.7396,26.572,26.6751,13500.0
2008-12-17 10:20:00,41.41,41.48,41.34,41.46,10500.0,26.688,26.7331,26.6429,26.7202,10500.0
2008-12-17 10:30:00,41.47,41.56,41.38,41.45,27300.0,26.7267,26.7847,26.6687,26.7138,27300.0
2008-12-17 10:40:00,41.45,41.71,41.38,41.56,27000.0,26.7138,26.8814,26.6687,26.7847,27000.0
2008-12-17 10:50:00,41.55,41.76,41.54,41.72,33000.0,26.7782,26.9136,26.7718,26.8878,33000.0
2008-12-17 11:00:00,41.76,41.85,41.67,41.67,20400.0,26.9136,26.9716,26.8556,26.8556,20400.0
2008-12-17 11:10:00,41.74,41.76,41.58,41.59,40700.0,26.9007,26.9136,26.7976,26.804,40700.0
2008-12-17 11:20:00,41.58,41.64,41.53,41.57,20600.0,26.7976,26.8362,26.7654,26.7911,20600.0
2008-12-17 11:30:00,41.56,41.64,41.39,41.54,27400.0,26.7847,26.8362,26.6751,26.7718,27400.0
2008-12-17 11:40:00,41.54,41.66,41.52,41.62,14400.0,26.7718,26.8491,26.7589,26.8234,14400.0
2008-12-17 11:50:00,41.6,41.73,41.56,41.69,22200.0,26.8105,26.8942,26.7847,26.8685,22200.0
2008-12-17 12:00:00,41.69,41.79,41.6,41.77,29400.0,26.8685,26.9329,26.8105,26.92,29400.0
2008-12-17 12:10:00,41.78,41.91,41.77,41.82,34000.0,26.9265,27.0103,26.92,26.9523,34000.0
2008-12-17 12:20:00,41.81,41.92,41.77,41.86,47900.0,26.9458,27.0167,26.92,26.978,47900.0
2008-12-17 12:30:00,41.87,41.96,41.76,41.76,53000.0,26.9845,27.0425,26.9136,26.9136,53000.0
2008-12-17 12:40:00,41.77,41.84,41.75,41.84,28300.0,26.92,26.9651,26.9071,26.9651,28300.0
2008-12-17 12:50:00,41.85,42.05,41.84,41.95,48300.0,26.9716,27.1005,26.9651,27.036,48300.0
2008-12-17 13:00:00,41.93,41.93,41.84,41.91,26900.0,27.0231,27.0231,26.9651,27.0103,26900.0
2008-12-17 13:10:00,41.93,42.03,41.87,41.94,16400.0,27.0231,27.0876,26.9845,27.0296,16400.0
2008-12-17 13:20:00,41.97,42.12,41.95,42.0,24800.0,27.0489,27.1456,27.036,27.0683,24800.0
2008-12-17 13:30:00,42.0,42.25,42.0,42.22,37000.0,27.0683,27.2294,27.0683,27.21,37000.0
2008-12-17 13:40:00,42.27,42.37,42.22,42.32,9400.0,27.2423,27.3067,27.21,27.2745,9400.0
2008-12-17 13:50:00,42.28,42.3,42.17,42.19,47000.0,27.2487,27.2616,27.1778,27.1907,47000.0
2008-12-17 14:00:00,42.16,42.35,42.13,42.32,27200.0,27.1714,27.2938,27.152,27.2745,27200.0
2008-12-17 14:10:00,42.28,42.41,42.22,42.28,24200.0,27.2487,27.3325,27.21,27.2487,24200.0
2008-12-17 14:20:00,42.31,42.34,41.93,41.93,19200.0,27.268,27.2874,27.0231,27.0231,19200.0
2008-12-17 14:30:00,41.93,42.04,41.73,41.85,39700.0,27.0231,27.094,26.8942,26.9716,39700.0
2008-12-17 14:40:00,41.84,41.99,41.75,41.99,59400.0,26.9651,27.0618,26.9071,27.0618,59400.0
2008-12-17 14:50:00,41.99,42.03,41.83,41.99,55900.0,27.0618,27.0876,26.9587,27.0618,55900.0
2008-12-17 15:00:00,42.02,42.16,42.0,42.0,49200.0,27.0811,27.1714,27.0683,27.0683,49200.0
2008-12-17 15:10:00,41.98,42.16,41.9,42.08,56800.0,27.0554,27.1714,27.0038,27.1198,56800.0
2008-12-17 15:20:00,42.11,42.14,41.8,41.85,37000.0,27.1392,27.1585,26.9394,26.9716,37000.0
2008-12-17 15:30:00,41.89,41.89,41.68,41.72,69800.0,26.9974,26.9974,26.862,26.8878,69800.0
2008-12-17 15:40:00,41.76,42.11,41.76,42.11,41300.0,26.9136,27.1392,26.9136,27.1392,41300.0
2008-12-17 15:50:00,42.09,42.1,41.6,41.63,55700.0,27.1263,27.1327,26.8105,26.8298,55700.0
2008-12-18 09:30:00,41.89,41.94,41.75,41.84,21700.0,26.9974,27.0296,26.9071,26.9651,21700.0
2008-12-18 09:40:00,41.8,41.85,41.5,41.52,24600.0,26.9394,26.9716,26.746,26.7589,24600.0
2008-12-18 09:50:00,41.61,41.61,41.35,41.44,28700.0,26.8169,26.8169,26.6493,26.7074,28700.0
2008-12-18 10:00:00,41.44,41.68,41.44,41.68,30000.0,26.7074,26.862,26.7074,26.862,30000.0
2008-12-18 10:10:00,41.68,41.74,41.55,41.55,23600.0,26.862,26.9007,26.7782,26.7782,23600.0
2008-12-18 10:20:00,41.53,41.72,41.53,41.66,19700.0,26.7654,26.8878,26.7654,26.8491,19700.0
2008-12-18 10:30:00,41.69,41.8,41.69,41.8,12900.0,26.8685,26.9394,26.8685,26.9394,12900.0
2008-12-18 10:40:00,41.81,41.83,41.74,41.82,25300.0,26.9458,26.9587,26.9007,26.9523,25300.0
2008-12-18 10:50:00,41.83,41.89,41.76,41.82,20800.0,26.9587,26.9974,26.9136,26.9523,20800.0
2008-12-18 11:00:00,41.81,41.94,41.8,41.81,19900.0,26.9458,27.0296,26.9394,26.9458,19900.0
2008-12-18 11:10:00,41.8,41.8,41.64,41.7,14300.0,26.9394,26.9394,26.8362,26.8749,14300.0
2008-12-18 11:20:00,41.61,41.63,41.52,41.59,12900.0,26.8169,26.8298,26.7589,26.804,12900.0
2008-12-18 11:30:00,41.62,41.67,41.54,41.63,20900.0,26.8234,26.8556,26.7718,26.8298,20900.0
2008-12-18 11:40:00,41.64,41.71,41.63,41.69,5800.0,26.8362,26.8814,26.8298,26.8685,5800.0
2008-12-18 11:50:00,41.66,41.75,41.66,41.75,6300.0,26.8491,26.9071,26.8491,26.9071,6300.0
2008-12-18 12:00:00,41.73,41.76,41.59,41.62,12200.0,26.8942,26.9136,26.804,26.8234,12200.0
2008-12-18 12:10:00,41.6,41.7,41.6,41.7,9000.0,26.8105,26.8749,26.8105,26.8749,9000.0
2008-12-18 12:20:00,41.63,41.63,41.5,41.51,34800.0,26.8298,26.8298,26.746,26.7525,34800.0
2008-12-18 12:30:00,41.51,41.58,41.46,41.46,8700.0,26.7525,26.7976,26.7202,26.7202,8700.0
2008-12-18 12:40:00,41.46,41.61,41.45,41.61,6400.0,26.7202,26.8169,26.7138,26.8169,6400.0
2008-12-18 12:50:00,41.63,41.63,41.56,41.61,5400.0,26.8298,26.8298,26.7847,26.8169,5400.0
2008-12-18 13:00:00,41.62,41.63,41.56,41.57,8300.0,26.8234,26.8298,26.7847,26.7911,8300.0
2008-12-18 13:10:00,41.62,41.67,41.58,41.64,18300.0,26.8234,26.8556,26.7976,26.8362,18300.0
2008-12-18 13:20:00,41.64,41.64,41.46,41.48,12500.0,26.8362,26.8362,26.7202,26.7331,12500.0
2008-12-18 13:30:00,41.52,41.54,41.47,41.49,17300.0,26.7589,26.7718,26.7267,26.7396,17300.0
2008-12-18 13:40:00,41.43,41.44,41.25,41.28,13600.0,26.7009,26.7074,26.5849,26.6042,13600.0
2008-12-18 13:50:00,41.29,41.34,41.26,41.27,12600.0,26.6107,26.6429,26.5913,26.5978,12600.0
2008-12-18 14:00:00,41.31,41.33,41.2,41.27,24500.0,26.6236,26.6365,26.5527,26.5978,24500.0
2008-12-18 14:10:00,41.26,41.29,41.1,41.1,7300.0,26.5913,26.6107,26.4882,26.4882,7300.0
2008-12-18 14:20:00,41.11,41.11,40.73,40.93,53600.0,26.4947,26.4947,26.2498,26.3787,53600.0
2008-12-18 14:30:00,40.92,40.97,40.85,40.96,30900.0,26.3722,26.4044,26.3271,26.398,30900.0
2008-12-18 14:40:00,40.95,41.1,40.83,41.06,59500.0,26.3916,26.4882,26.3142,26.4624,59500.0
2008-12-18 14:50:00,41.05,41.16,40.98,40.98,53800.0,26.456,26.5269,26.4109,26.4109,53800.0
2008-12-18 15:00:00,40.97,40.97,40.79,40.81,74700.0,26.4044,26.4044,26.2884,26.3013,74700.0
2008-12-18 15:10:00,40.8,40.8,40.56,40.67,21100.0,26.2949,26.2949,26.1402,26.2111,21100.0
2008-12-18 15:20:00,40.6,40.6,40.19,40.3,67200.0,26.166,26.166,25.9017,25.9726,67200.0
2008-12-18 15:30:00,40.26,40.66,40.26,40.56,81700.0,25.9469,26.2047,25.9469,26.1402,81700.0
2008-12-18 15:40:00,40.54,40.65,40.42,40.57,61200.0,26.1273,26.1982,26.05,26.1467,61200.0
2008-12-18 15:50:00,40.57,40.79,40.45,40.61,65300.0,26.1467,26.2884,26.0693,26.1724,65300.0
2008-12-19 09:30:00,40.94,41.21,40.81,40.81,57900.0,26.3851,26.5591,26.3013,26.3013,57900.0
2008-12-19 09:40:00,40.8,40.85,40.66,40.84,33200.0,26.2949,26.3271,26.2047,26.3207,33200.0
2008-12-19 09:50:00,40.85,40.96,40.8,40.8,20600.0,26.3271,26.398,26.2949,26.2949,20600.0
2008-12-19 10:00:00,40.83,41.05,40.83,41.05,26600.0,26.3142,26.456,26.3142,26.456,26600.0
2008-12-19 10:10:00,41.03,41.36,41.0,41.34,42700.0,26.4431,26.6558,26.4238,26.6429,42700.0
2008-12-19 10:20:00,41.37,41.43,41.3,41.43,18200.0,26.6622,26.7009,26.6171,26.7009,18200.0
2008-12-19 10:30:00,41.43,41.43,41.29,41.38,16600.0,26.7009,26.7009,26.6107,26.6687,16600.0
2008-12-19 10:40:00,41.38,41.52,41.35,41.43,16800.0,26.6687,26.7589,26.6493,26.7009,16800.0
2008-12-19 10:50:00,41.39,41.47,41.24,41.24,32300.0,26.6751,26.7267,26.5785,26.5785,32300.0
2008-12-19 11:00:00,41.25,41.31,41.15,41.15,16900.0,26.5849,26.6236,26.5205,26.5205,16900.0
2008-12-19 11:10:00,41.17,41.28,41.16,41.2,13000.0,26.5333,26.6042,26.5269,26.5527,13000.0
2008-12-19 11:20:00,41.22,41.3,41.11,41.13,21800.0,26.5656,26.6171,26.4947,26.5076,21800.0
2008-12-19 11:30:00,41.14,41.2,41.11,41.11,15300.0,26.514,26.5527,26.4947,26.4947,15300.0
2008-12-19 11:40:00,41.13,41.16,40.93,40.96,20700.0,26.5076,26.5269,26.3787,26.398,20700.0
2008-12-19 11:50:00,40.98,40.98,40.73,40.77,19700.0,26.4109,26.4109,26.2498,26.2755,19700.0
2008-12-19 12:00:00,40.75,40.81,40.6,40.6,54000.0,26.2627,26.3013,26.166,26.166,54000.0
2008-12-19 12:10:00,40.62,40.81,40.62,40.74,32700.0,26.1789,26.3013,26.1789,26.2562,32700.0
2008-12-19 12:20:00,40.76,40.86,40.66,40.84,25200.0,26.2691,26.3336,26.2047,26.3207,25200.0
2008-12-19 12:30:00,40.84,40.97,40.84,40.92,27400.0,26.3207,26.4044,26.3207,26.3722,27400.0
2008-12-19 12:40:00,40.9,40.94,40.81,40.87,29800.0,26.3593,26.3851,26.3013,26.34,29800.0
2008-12-19 12:50:00,40.83,40.87,40.78,40.82,14100.0,26.3142,26.34,26.282,26.3078,14100.0
2008-12-19 13:00:00,40.84,40.95,40.84,40.95,14400.0,26.3207,26.3916,26.3207,26.3916,14400.0
2008-12-19 13:10:00,40.92,41.03,40.85,41.0,17100.0,26.3722,26.4431,26.3271,26.4238,17100.0
2008-12-19 13:20:00,41.0,41.05,40.97,41.04,22400.0,26.4238,26.456,26.4044,26.4496,22400.0
2008-12-19 13:30:00,41.09,41.11,41.04,41.04,22800.0,26.4818,26.4947,26.4496,26.4496,22800.0
2008-12-19 13:40:00,41.11,41.17,40.99,40.99,15600.0,26.4947,26.5333,26.4173,26.4173,15600.0
2008-12-19 13:50:00,40.99,41.0,40.85,40.91,34800.0,26.4173,26.4238,26.3271,26.3658,34800.0
2008-12-19 14:00:00,40.91,41.04,40.89,40.91,74700.0,26.3658,26.4496,26.3529,26.3658,74700.0
2008-12-19 14:10:00,40.91,40.96,40.82,40.89,16100.0,26.3658,26.398,26.3078,26.3529,16100.0
2008-12-19 14:20:00,40.85,40.86,40.72,40.8,35500.0,26.3271,26.3336,26.2433,26.2949,35500.0
2008-12-19 14:30:00,40.84,40.93,40.8,40.93,27400.0,26.3207,26.3787,26.2949,26.3787,27400.0
2008-12-19 14:40:00,40.89,41.06,40.88,41.0,25600.0,26.3529,26.4624,26.3464,26.4238,25600.0
2008-12-19 14:50:00,40.99,41.01,40.73,40.77,31800.0,26.4173,26.4302,26.2498,26.2755,31800.0
2008-12-19 15:00:00,40.79,40.8,40.68,40.72,39300.0,26.2884,26.2949,26.2175,26.2433,39300.0
2008-12-19 15:10:00,40.72,40.74,40.41,40.46,53500.0,26.2433,26.2562,26.0435,26.0758,53500.0
2008-12-19 15:20:00,40.43,40.71,40.41,40.66,32000.0,26.0564,26.2369,26.0435,26.2047,32000.0
2008-12-19 15:30:00,40.66,40.68,40.44,40.48,97300.0,26.2047,26.2175,26.0629,26.0886,97300.0
2008-12-19 15:40:00,40.5,40.64,40.49,40.59,51900.0,26.1015,26.1918,26.0951,26.1595,51900.0
2008-12-19 15:50:00,40.64,40.7,40.56,40.59,35300.0,26.1918,26.2304,26.1402,26.1595,35300.0
2008-12-22 09:30:00,40.4,40.4,40.12,40.12,184800.0,26.3221,26.3221,26.1396,26.1396,184800.0
2008-12-22 09:40:00,40.12,40.12,39.9,40.09,38000.0,26.1396,26.1396,25.9963,26.1201,38000.0
2008-12-22 09:50:00,40.08,40.08,39.98,40.03,19500.0,26.1136,26.1136,26.0484,26.081,19500.0
2008-12-22 10:00:00,40.03,40.06,39.82,39.84,44600.0,26.081,26.1005,25.9442,25.9572,44600.0
2008-12-22 10:10:00,39.85,39.9,39.76,39.9,30100.0,25.9637,25.9963,25.9051,25.9963,30100.0
2008-12-22 10:20:00,39.9,39.9,39.81,39.89,26300.0,25.9963,25.9963,25.9376,25.9898,26300.0
2008-12-22 10:30:00,39.86,40.01,39.86,39.97,14000.0,25.9702,26.068,25.9702,26.0419,14000.0
2008-12-22 10:40:00,39.98,40.0,39.83,39.98,21100.0,26.0484,26.0614,25.9507,26.0484,21100.0
2008-12-22 10:50:00,39.98,40.0,39.93,39.98,7300.0,26.0484,26.0614,26.0158,26.0484,7300.0
2008-12-22 11:00:00,39.97,39.97,39.81,39.85,36200.0,26.0419,26.0419,25.9376,25.9637,36200.0
2008-12-22 11:10:00,39.84,39.84,39.76,39.84,54800.0,25.9572,25.9572,25.9051,25.9572,54800.0
2008-12-22 11:20:00,39.82,39.82,39.65,39.66,69000.0,25.9442,25.9442,25.8334,25.8399,69000.0
2008-12-22 11:30:00,39.67,39.68,39.48,39.56,74800.0,25.8464,25.8529,25.7226,25.7748,74800.0
2008-12-22 11:40:00,39.57,39.62,39.5,39.62,53500.0,25.7813,25.8139,25.7357,25.8139,53500.0
2008-12-22 11:50:00,39.65,39.7,39.61,39.67,74400.0,25.8334,25.866,25.8073,25.8464,74400.0
2008-12-22 12:00:00,39.66,39.66,39.52,39.52,24400.0,25.8399,25.8399,25.7487,25.7487,24400.0
2008-12-22 12:10:00,39.53,39.68,39.52,39.67,21300.0,25.7552,25.8529,25.7487,25.8464,21300.0
2008-12-22 12:20:00,39.67,39.67,39.54,39.56,25900.0,25.8464,25.8464,25.7617,25.7748,25900.0
2008-12-22 12:30:00,39.54,39.65,39.49,39.55,27600.0,25.7617,25.8334,25.7292,25.7682,27600.0
2008-12-22 12:40:00,39.54,39.68,39.54,39.63,40000.0,25.7617,25.8529,25.7617,25.8204,40000.0
2008-12-22 12:50:00,39.64,39.79,39.64,39.7,32600.0,25.8269,25.9246,25.8269,25.866,32600.0
2008-12-22 13:00:00,39.7,39.79,39.65,39.66,56000.0,25.866,25.9246,25.8334,25.8399,56000.0
2008-12-22 13:10:00,39.67,39.77,39.61,39.72,33700.0,25.8464,25.9116,25.8073,25.879,33700.0
2008-12-22 13:20:00,39.72,39.77,39.68,39.72,38500.0,25.879,25.9116,25.8529,25.879,38500.0
2008-12-22 13:30:00,39.72,39.72,39.63,39.67,42200.0,25.879,25.879,25.8204,25.8464,42200.0
2008-12-22 13:40:00,39.69,39.7,39.48,39.49,28300.0,25.8595,25.866,25.7226,25.7292,28300.0
2008-12-22 13:50:00,39.5,39.58,39.43,39.52,31700.0,25.7357,25.7878,25.6901,25.7487,31700.0
2008-12-22 14:00:00,39.48,39.59,39.46,39.49,41400.0,25.7226,25.7943,25.7096,25.7292,41400.0
2008-12-22 14:10:00,39.5,39.51,39.28,39.32,31000.0,25.7357,25.7422,25.5923,25.6184,31000.0
2008-12-22 14:20:00,39.33,39.34,39.08,39.14,46500.0,25.6249,25.6314,25.462,25.5011,46500.0
2008-12-22 14:30:00,39.15,39.16,39.05,39.1,23300.0,25.5076,25.5142,25.4425,25.4751,23300.0
2008-12-22 14:40:00,39.1,39.26,39.1,39.26,25500.0,25.4751,25.5793,25.4751,25.5793,25500.0
2008-12-22 14:50:00,39.29,39.31,39.01,39.03,44500.0,25.5989,25.6119,25.4164,25.4295,44500.0
2008-12-22 15:00:00,39.01,39.1,38.91,38.98,72200.0,25.4164,25.4751,25.3513,25.3969,72200.0
2008-12-22 15:10:00,38.98,39.03,38.9,38.95,36600.0,25.3969,25.4295,25.3448,25.3773,36600.0
2008-12-22 15:20:00,38.91,38.97,38.74,38.81,42000.0,25.3513,25.3904,25.2405,25.2861,42000.0
2008-12-22 15:30:00,38.82,39.08,38.8,39.02,66900.0,25.2926,25.462,25.2796,25.4229,66900.0
2008-12-22 15:40:00,39.03,39.19,38.97,39.05,71700.0,25.4295,25.5337,25.3904,25.4425,71700.0
2008-12-22 15:50:00,39.06,39.51,39.06,39.38,214300.0,25.449,25.7422,25.449,25.6575,214300.0
2008-12-23 09:30:00,39.85,39.88,39.61,39.61,41200.0,25.9637,25.9833,25.8073,25.8073,41200.0
2008-12-23 09:40:00,39.59,39.64,39.55,39.59,41100.0,25.7943,25.8269,25.7682,25.7943,41100.0
2008-12-23 09:50:00,39.61,39.72,39.61,39.72,23400.0,25.8073,25.879,25.8073,25.879,23400.0
2008-12-23 10:00:00,39.71,39.73,39.46,39.53,34300.0,25.8725,25.8855,25.7096,25.7552,34300.0
2008-12-23 10:10:00,39.55,39.68,39.51,39.57,15800.0,25.7682,25.8529,25.7422,25.7813,15800.0
2008-12-23 10:20:00,39.52,39.68,39.46,39.68,23100.0,25.7487,25.8529,25.7096,25.8529,23100.0
2008-12-23 10:30:00,39.7,39.85,39.7,39.74,24700.0,25.866,25.9637,25.866,25.892,24700.0
2008-12-23 10:40:00,39.75,39.78,39.66,39.78,11100.0,25.8986,25.9181,25.8399,25.9181,11100.0
2008-12-23 10:50:00,39.78,39.79,39.63,39.63,27500.0,25.9181,25.9246,25.8204,25.8204,27500.0
2008-12-23 11:00:00,39.62,39.67,39.57,39.59,36400.0,25.8139,25.8464,25.7813,25.7943,36400.0
2008-12-23 11:10:00,39.59,39.59,39.45,39.45,20000.0,25.7943,25.7943,25.7031,25.7031,20000.0
2008-12-23 11:20:00,39.46,39.49,39.32,39.33,41500.0,25.7096,25.7292,25.6184,25.6249,41500.0
2008-12-23 11:30:00,39.32,39.38,39.3,39.38,14400.0,25.6184,25.6575,25.6054,25.6575,14400.0
2008-12-23 11:40:00,39.38,39.46,39.33,39.44,16400.0,25.6575,25.7096,25.6249,25.6966,16400.0
2008-12-23 11:50:00,39.39,39.39,39.2,39.2,17100.0,25.664,25.664,25.5402,25.5402,17100.0
2008-12-23 12:00:00,39.22,39.23,39.1,39.16,25000.0,25.5532,25.5598,25.4751,25.5142,25000.0
2008-12-23 12:10:00,39.12,39.24,39.12,39.24,26600.0,25.4881,25.5663,25.4881,25.5663,26600.0
2008-12-23 12:20:00,39.22,39.24,39.12,39.17,15700.0,25.5532,25.5663,25.4881,25.5207,15700.0
2008-12-23 12:30:00,39.16,39.19,39.04,39.08,14600.0,25.5142,25.5337,25.436,25.462,14600.0
2008-12-23 12:40:00,39.13,39.18,39.08,39.16,24400.0,25.4946,25.5272,25.462,25.5142,24400.0
2008-12-23 12:50:00,39.15,39.27,39.15,39.24,34200.0,25.5076,25.5858,25.5076,25.5663,34200.0
2008-12-23 13:00:00,39.21,39.25,39.15,39.25,13700.0,25.5467,25.5728,25.5076,25.5728,13700.0
2008-12-23 13:10:00,39.23,39.27,39.18,39.19,9200.0,25.5598,25.5858,25.5272,25.5337,9200.0
2008-12-23 13:20:00,39.18,39.24,39.12,39.19,10400.0,25.5272,25.5663,25.4881,25.5337,10400.0
2008-12-23 13:30:00,39.19,39.19,39.13,39.15,38200.0,25.5337,25.5337,25.4946,25.5076,38200.0
2008-12-23 13:40:00,39.15,39.19,39.15,39.19,20400.0,25.5076,25.5337,25.5076,25.5337,20400.0
2008-12-23 13:50:00,39.19,39.39,39.19,39.34,37400.0,25.5337,25.664,25.5337,25.6314,37400.0
2008-12-23 14:00:00,39.35,39.39,39.27,39.27,31200.0,25.6379,25.664,25.5858,25.5858,31200.0
2008-12-23 14:10:00,39.26,39.41,39.24,39.41,39600.0,25.5793,25.677,25.5663,25.677,39600.0
2008-12-23 14:20:00,39.39,39.43,39.34,39.34,32500.0,25.664,25.6901,25.6314,25.6314,32500.0
2008-12-23 14:30:00,39.4,39.4,39.16,39.19,48300.0,25.6705,25.6705,25.5142,25.5337,48300.0
2008-12-23 14:40:00,39.18,39.21,38.99,39.06,34800.0,25.5272,25.5467,25.4034,25.449,34800.0
2008-12-23 14:50:00,39.06,39.15,39.02,39.08,44900.0,25.449,25.5076,25.4229,25.462,44900.0
2008-12-23 15:00:00,39.07,39.11,38.89,38.96,47200.0,25.4555,25.4816,25.3382,25.3838,47200.0
2008-12-23 15:10:00,38.97,39.2,38.97,39.1,71700.0,25.3904,25.5402,25.3904,25.4751,71700.0
2008-12-23 15:20:00,39.1,39.22,39.0,39.13,28100.0,25.4751,25.5532,25.4099,25.4946,28100.0
2008-12-23 15:30:00,39.15,39.24,39.0,39.03,58400.0,25.5076,25.5663,25.4099,25.4295,58400.0
2008-12-23 15:40:00,38.99,39.07,38.96,39.07,61000.0,25.4034,25.4555,25.3838,25.4555,61000.0
2008-12-23 15:50:00,39.08,39.13,38.98,39.1,60500.0,25.462,25.4946,25.3969,25.4751,60500.0
2008-12-24 09:20:00,39.1,39.1,39.1,39.1,2000.0,25.4751,25.4751,25.4751,25.4751,2000.0
2008-12-24 09:30:00,39.09,39.22,39.08,39.13,83300.0,25.4685,25.5532,25.462,25.4946,83300.0
2008-12-24 09:40:00,39.11,39.15,39.1,39.12,12500.0,25.4816,25.5076,25.4751,25.4881,12500.0
2008-12-24 09:50:00,39.12,39.13,39.01,39.01,17200.0,25.4881,25.4946,25.4164,25.4164,17200.0
2008-12-24 10:00:00,39.0,39.08,38.93,39.08,14300.0,25.4099,25.462,25.3643,25.462,14300.0
2008-12-24 10:10:00,39.08,39.16,39.08,39.11,10200.0,25.462,25.5142,25.462,25.4816,10200.0
2008-12-24 10:20:00,39.12,39.2,39.11,39.14,13900.0,25.4881,25.5402,25.4816,25.5011,13900.0
2008-12-24 10:30:00,39.17,39.2,39.1,39.1,11500.0,25.5207,25.5402,25.4751,25.4751,11500.0
2008-12-24 10:40:00,39.11,39.2,39.11,39.19,33700.0,25.4816,25.5402,25.4816,25.5337,33700.0
2008-12-24 10:50:00,39.23,39.25,39.2,39.22,14600.0,25.5598,25.5728,25.5402,25.5532,14600.0
2008-12-24 11:00:00,39.22,39.27,39.2,39.27,7400.0,25.5532,25.5858,25.5402,25.5858,7400.0
2008-12-24 11:10:00,39.26,39.32,39.26,39.26,24400.0,25.5793,25.6184,25.5793,25.5793,24400.0
2008-12-24 11:20:00,39.25,39.28,39.2,39.2,10600.0,25.5728,25.5923,25.5402,25.5402,10600.0
2008-12-24 11:30:00,39.2,39.21,39.16,39.2,14900.0,25.5402,25.5467,25.5142,25.5402,14900.0
2008-12-24 11:40:00,39.21,39.24,39.2,39.23,14400.0,25.5467,25.5663,25.5402,25.5598,14400.0
2008-12-24 11:50:00,39.24,39.31,39.24,39.26,10100.0,25.5663,25.6119,25.5663,25.5793,10100.0
2008-12-24 12:00:00,39.29,39.31,39.26,39.29,9900.0,25.5989,25.6119,25.5793,25.5989,9900.0
2008-12-24 12:10:00,39.28,39.28,39.24,39.26,6500.0,25.5923,25.5923,25.5663,25.5793,6500.0
2008-12-24 12:20:00,39.26,39.31,39.25,39.28,14400.0,25.5793,25.6119,25.5728,25.5923,14400.0
2008-12-24 12:30:00,39.26,39.31,39.25,39.29,24100.0,25.5793,25.6119,25.5728,25.5989,24100.0
2008-12-24 12:40:00,39.3,39.37,39.3,39.37,16100.0,25.6054,25.651,25.6054,25.651,16100.0
2008-12-24 12:50:00,39.37,39.41,39.26,39.33,46400.0,25.651,25.677,25.5793,25.6249,46400.0
2008-12-26 09:30:00,39.62,39.64,39.54,39.59,9400.0,25.8139,25.8269,25.7617,25.7943,9400.0
2008-12-26 09:40:00,39.59,39.59,39.5,39.54,5800.0,25.7943,25.7943,25.7357,25.7617,5800.0
2008-12-26 09:50:00,39.55,39.55,39.47,39.49,5900.0,25.7682,25.7682,25.7161,25.7292,5900.0
2008-12-26 10:00:00,39.52,39.57,39.51,39.52,7300.0,25.7487,25.7813,25.7422,25.7487,7300.0
2008-12-26 10:10:00,39.52,39.6,39.52,39.6,5200.0,25.7487,25.8008,25.7487,25.8008,5200.0
2008-12-26 10:20:00,39.58,39.58,39.48,39.5,14700.0,25.7878,25.7878,25.7226,25.7357,14700.0
2008-12-26 10:30:00,39.5,39.5,39.42,39.43,7700.0,25.7357,25.7357,25.6835,25.6901,7700.0
2008-12-26 10:40:00,39.42,39.42,39.38,39.38,2000.0,25.6835,25.6835,25.6575,25.6575,2000.0
2008-12-26 10:50:00,39.39,39.41,39.38,39.4,2500.0,25.664,25.677,25.6575,25.6705,2500.0
2008-12-26 11:00:00,39.4,39.48,39.4,39.46,34400.0,25.6705,25.7226,25.6705,25.7096,34400.0
2008-12-26 11:10:00,39.45,39.45,39.37,39.4,16500.0,25.7031,25.7031,25.651,25.6705,16500.0
2008-12-26 11:20:00,39.4,39.41,39.35,39.35,6600.0,25.6705,25.677,25.6379,25.6379,6600.0
2008-12-26 11:30:00,39.35,39.39,39.35,39.39,9000.0,25.6379,25.664,25.6379,25.664,9000.0
2008-12-26 11:40:00,39.4,39.41,39.37,39.39,2600.0,25.6705,25.677,25.651,25.664,2600.0
2008-12-26 11:50:00,39.4,39.43,39.39,39.43,17900.0,25.6705,25.6901,25.664,25.6901,17900.0
2008-12-26 12:00:00,39.43,39.47,39.42,39.45,9000.0,25.6901,25.7161,25.6835,25.7031,9000.0
2008-12-26 12:10:00,39.45,39.45,39.39,39.44,64500.0,25.7031,25.7031,25.664,25.6966,64500.0
2008-12-26 12:20:00,39.45,39.45,39.38,39.38,4200.0,25.7031,25.7031,25.6575,25.6575,4200.0
2008-12-26 12:30:00,39.39,39.41,39.38,39.39,16200.0,25.664,25.677,25.6575,25.664,16200.0
2008-12-26 12:40:00,39.38,39.38,39.32,39.32,13700.0,25.6575,25.6575,25.6184,25.6184,13700.0
2008-12-26 12:50:00,39.32,39.32,39.27,39.32,2200.0,25.6184,25.6184,25.5858,25.6184,2200.0
2008-12-26 13:00:00,39.31,39.34,39.31,39.33,4200.0,25.6119,25.6314,25.6119,25.6249,4200.0
2008-12-26 13:10:00,39.35,39.35,39.3,39.3,17500.0,25.6379,25.6379,25.6054,25.6054,17500.0
2008-12-26 13:20:00,39.32,39.33,39.3,39.3,5700.0,25.6184,25.6249,25.6054,25.6054,5700.0
2008-12-26 13:30:00,39.34,39.44,39.34,39.44,34400.0,25.6314,25.6966,25.6314,25.6966,34400.0
2008-12-26 13:40:00,39.42,39.43,39.35,39.38,31000.0,25.6835,25.6901,25.6379,25.6575,31000.0
2008-12-26 13:50:00,39.38,39.4,39.36,39.37,18200.0,25.6575,25.6705,25.6445,25.651,18200.0
2008-12-26 14:00:00,39.37,39.39,39.37,39.38,800.0,25.651,25.664,25.651,25.6575,800.0
2008-12-26 14:10:00,39.38,39.41,39.36,39.41,11800.0,25.6575,25.677,25.6445,25.677,11800.0
2008-12-26 14:20:00,39.41,39.45,39.4,39.41,14200.0,25.677,25.7031,25.6705,25.677,14200.0
2008-12-26 14:30:00,39.38,39.51,39.38,39.48,54000.0,25.6575,25.7422,25.6575,25.7226,54000.0
2008-12-26 14:40:00,39.46,39.48,39.43,39.43,6800.0,25.7096,25.7226,25.6901,25.6901,6800.0
2008-12-26 14:50:00,39.44,39.5,39.41,39.5,19200.0,25.6966,25.7357,25.677,25.7357,19200.0
2008-12-26 15:00:00,39.5,39.51,39.46,39.49,9500.0,25.7357,25.7422,25.7096,25.7292,9500.0
2008-12-26 15:10:00,39.48,39.59,39.48,39.57,5700.0,25.7226,25.7943,25.7226,25.7813,5700.0
2008-12-26 15:20:00,39.57,39.66,39.56,39.63,18800.0,25.7813,25.8399,25.7748,25.8204,18800.0
2008-12-26 15:30:00,39.63,39.65,39.57,39.58,5100.0,25.8204,25.8334,25.7813,25.7878,5100.0
2008-12-26 15:40:00,39.58,39.62,39.57,39.62,17200.0,25.7878,25.8139,25.7813,25.8139,17200.0
2008-12-26 15:50:00,39.61,39.65,39.52,39.6,31300.0,25.8073,25.8334,25.7487,25.8008,31300.0
2008-12-29 09:30:00,39.69,39.75,39.59,39.59,39100.0,25.8595,25.8986,25.7943,25.7943,39100.0
2008-12-29 09:40:00,39.66,39.7,39.63,39.63,11000.0,25.8399,25.866,25.8204,25.8204,11000.0
2008-12-29 09:50:00,39.61,39.61,39.47,39.52,17800.0,25.8073,25.8073,25.7161,25.7487,17800.0
2008-12-29 10:00:00,39.52,39.52,39.42,39.43,11300.0,25.7487,25.7487,25.6835,25.6901,11300.0
2008-12-29 10:10:00,39.41,39.44,39.29,39.31,7000.0,25.677,25.6966,25.5989,25.6119,7000.0
2008-12-29 10:20:00,39.28,39.32,39.25,39.31,10100.0,25.5923,25.6184,25.5728,25.6119,10100.0
2008-12-29 10:30:00,39.29,39.33,39.27,39.28,5200.0,25.5989,25.6249,25.5858,25.5923,5200.0
2008-12-29 10:40:00,39.27,39.27,39.18,39.2,7100.0,25.5858,25.5858,25.5272,25.5402,7100.0
2008-12-29 10:50:00,39.18,39.23,39.18,39.2,16400.0,25.5272,25.5598,25.5272,25.5402,16400.0
2008-12-29 11:00:00,39.18,39.21,39.11,39.14,23000.0,25.5272,25.5467,25.4816,25.5011,23000.0
2008-12-29 11:10:00,39.14,39.15,39.1,39.1,13800.0,25.5011,25.5076,25.4751,25.4751,13800.0
2008-12-29 11:20:00,39.11,39.13,39.08,39.12,14900.0,25.4816,25.4946,25.462,25.4881,14900.0
2008-12-29 11:30:00,39.12,39.2,39.1,39.18,23300.0,25.4881,25.5402,25.4751,25.5272,23300.0
2008-12-29 11:40:00,39.17,39.2,39.12,39.12,14400.0,25.5207,25.5402,25.4881,25.4881,14400.0
2008-12-29 11:50:00,39.13,39.21,39.13,39.21,21900.0,25.4946,25.5467,25.4946,25.5467,21900.0
2008-12-29 12:00:00,39.22,39.26,39.22,39.23,22500.0,25.5532,25.5793,25.5532,25.5598,22500.0
2008-12-29 12:10:00,39.22,39.26,39.21,39.23,41400.0,25.5532,25.5793,25.5467,25.5598,41400.0
2008-12-29 12:20:00,39.24,39.24,39.13,39.14,20800.0,25.5663,25.5663,25.4946,25.5011,20800.0
2008-12-29 12:30:00,39.15,39.16,39.11,39.13,14400.0,25.5076,25.5142,25.4816,25.4946,14400.0
2008-12-29 12:40:00,39.13,39.14,39.09,39.1,42900.0,25.4946,25.5011,25.4685,25.4751,42900.0
2008-12-29 12:50:00,39.1,39.16,39.0,39.0,18400.0,25.4751,25.5142,25.4099,25.4099,18400.0
2008-12-29 13:00:00,38.96,39.0,38.89,39.0,27900.0,25.3838,25.4099,25.3382,25.4099,27900.0
2008-12-29 13:10:00,38.99,39.03,38.95,38.95,30100.0,25.4034,25.4295,25.3773,25.3773,30100.0
2008-12-29 13:20:00,38.94,38.99,38.9,38.91,59500.0,25.3708,25.4034,25.3448,25.3513,59500.0
2008-12-29 13:30:00,38.91,39.03,38.91,39.01,33700.0,25.3513,25.4295,25.3513,25.4164,33700.0
2008-12-29 13:40:00,39.02,39.12,39.02,39.12,37900.0,25.4229,25.4881,25.4229,25.4881,37900.0
2008-12-29 13:50:00,39.11,39.18,39.08,39.16,45100.0,25.4816,25.5272,25.462,25.5142,45100.0
2008-12-29 14:00:00,39.15,39.16,39.0,39.05,14500.0,25.5076,25.5142,25.4099,25.4425,14500.0
2008-12-29 14:10:00,39.03,39.09,39.0,39.08,19700.0,25.4295,25.4685,25.4099,25.462,19700.0
2008-12-29 14:20:00,39.09,39.21,39.07,39.18,34300.0,25.4685,25.5467,25.4555,25.5272,34300.0
2008-12-29 14:30:00,39.15,39.17,39.07,39.07,29500.0,25.5076,25.5207,25.4555,25.4555,29500.0
2008-12-29 14:40:00,39.06,39.15,39.06,39.1,56500.0,25.449,25.5076,25.449,25.4751,56500.0
2008-12-29 14:50:00,39.07,39.26,39.07,39.21,48000.0,25.4555,25.5793,25.4555,25.5467,48000.0
2008-12-29 15:00:00,39.22,39.41,39.21,39.38,16400.0,25.5532,25.677,25.5467,25.6575,16400.0
2008-12-29 15:10:00,39.39,39.41,39.26,39.3,21600.0,25.664,25.677,25.5793,25.6054,21600.0
2008-12-29 15:20:00,39.3,39.4,39.3,39.31,79800.0,25.6054,25.6705,25.6054,25.6119,79800.0
2008-12-29 15:30:00,39.34,39.41,39.19,39.25,36400.0,25.6314,25.677,25.5337,25.5728,36400.0
2008-12-29 15:40:00,39.25,39.48,39.25,39.43,69600.0,25.5728,25.7226,25.5728,25.6901,69600.0
2008-12-29 15:50:00,39.44,39.5,39.35,39.5,30300.0,25.6966,25.7357,25.6379,25.7357,30300.0
2008-12-30 09:30:00,39.82,39.82,39.72,39.73,73900.0,25.9442,25.9442,25.879,25.8855,73900.0
2008-12-30 09:40:00,39.71,39.82,39.7,39.75,20300.0,25.8725,25.9442,25.866,25.8986,20300.0
2008-12-30 09:50:00,39.75,39.77,39.64,39.67,24100.0,25.8986,25.9116,25.8269,25.8464,24100.0
2008-12-30 10:00:00,39.65,39.73,39.59,39.7,53100.0,25.8334,25.8855,25.7943,25.866,53100.0
2008-12-30 10:10:00,39.71,39.77,39.69,39.77,27100.0,25.8725,25.9116,25.8595,25.9116,27100.0
2008-12-30 10:20:00,39.79,39.91,39.79,39.89,23600.0,25.9246,26.0028,25.9246,25.9898,23600.0
2008-12-30 10:30:00,39.9,40.0,39.9,39.92,51500.0,25.9963,26.0614,25.9963,26.0093,51500.0
2008-12-30 10:40:00,39.92,39.95,39.9,39.94,14700.0,26.0093,26.0289,25.9963,26.0223,14700.0
2008-12-30 10:50:00,39.95,39.95,39.84,39.85,17400.0,26.0289,26.0289,25.9572,25.9637,17400.0
2008-12-30 11:00:00,39.85,39.91,39.85,39.87,32400.0,25.9637,26.0028,25.9637,25.9767,32400.0
2008-12-30 11:10:00,39.86,39.86,39.82,39.84,29700.0,25.9702,25.9702,25.9442,25.9572,29700.0
2008-12-30 11:20:00,39.82,39.99,39.82,39.98,13800.0,25.9442,26.0549,25.9442,26.0484,13800.0
2008-12-30 11:30:00,39.99,40.03,39.99,40.03,51500.0,26.0549,26.081,26.0549,26.081,51500.0
2008-12-30 11:40:00,40.03,40.17,40.02,40.14,35200.0,26.081,26.1722,26.0745,26.1527,35200.0
2008-12-30 11:50:00,40.13,40.14,40.09,40.11,16400.0,26.1461,26.1527,26.1201,26.1331,16400.0
2008-12-30 12:00:00,40.11,40.18,40.06,40.06,19800.0,26.1331,26.1787,26.1005,26.1005,19800.0
2008-12-30 12:10:00,40.06,40.1,40.03,40.1,31200.0,26.1005,26.1266,26.081,26.1266,31200.0
2008-12-30 12:20:00,40.1,40.12,40.04,40.09,42500.0,26.1266,26.1396,26.0875,26.1201,42500.0
2008-12-30 12:30:00,40.1,40.12,39.97,39.97,36600.0,26.1266,26.1396,26.0419,26.0419,36600.0
2008-12-30 12:40:00,39.97,40.1,39.92,40.0,38300.0,26.0419,26.1266,26.0093,26.0614,38300.0
2008-12-30 12:50:00,39.99,40.07,39.98,40.06,41100.0,26.0549,26.107,26.0484,26.1005,41100.0
2008-12-30 13:00:00,40.06,40.08,40.01,40.02,38400.0,26.1005,26.1136,26.068,26.0745,38400.0
2008-12-30 13:10:00,40.03,40.03,39.88,39.88,28500.0,26.081,26.081,25.9833,25.9833,28500.0
2008-12-30 13:20:00,39.9,40.02,39.86,40.01,17300.0,25.9963,26.0745,25.9702,26.068,17300.0
2008-12-30 13:30:00,40.0,40.0,39.9,39.91,33600.0,26.0614,26.0614,25.9963,26.0028,33600.0
2008-12-30 13:40:00,39.91,40.02,39.88,40.02,28600.0,26.0028,26.0745,25.9833,26.0745,28600.0
2008-12-30 13:50:00,40.04,40.07,39.95,39.97,55200.0,26.0875,26.107,26.0289,26.0419,55200.0
2008-12-30 14:00:00,39.95,40.0,39.91,39.97,20100.0,26.0289,26.0614,26.0028,26.0419,20100.0
2008-12-30 14:10:00,40.0,40.03,39.92,39.99,61500.0,26.0614,26.081,26.0093,26.0549,61500.0
2008-12-30 14:20:00,40.0,40.08,40.0,40.07,22000.0,26.0614,26.1136,26.0614,26.107,22000.0
2008-12-30 14:30:00,40.08,40.1,40.04,40.06,26200.0,26.1136,26.1266,26.0875,26.1005,26200.0
2008-12-30 14:40:00,40.06,40.09,39.99,40.06,54600.0,26.1005,26.1201,26.0549,26.1005,54600.0
2008-12-30 14:50:00,40.05,40.06,39.98,40.01,41200.0,26.094,26.1005,26.0484,26.068,41200.0
2008-12-30 15:00:00,40.02,40.07,40.0,40.05,180900.0,26.0745,26.107,26.0614,26.094,180900.0
2008-12-30 15:10:00,40.03,40.04,39.95,39.99,55000.0,26.081,26.0875,26.0289,26.0549,55000.0
2008-12-30 15:20:00,40.01,40.11,39.98,40.1,51300.0,26.068,26.1331,26.0484,26.1266,51300.0
2008-12-30 15:30:00,40.09,40.14,40.06,40.12,59200.0,26.1201,26.1527,26.1005,26.1396,59200.0
2008-12-30 15:40:00,40.14,40.31,40.14,40.25,52000.0,26.1527,26.2634,26.1527,26.2243,52000.0
2008-12-30 15:50:00,40.31,40.57,40.31,40.56,56300.0,26.2634,26.4328,26.2634,26.4263,56300.0
2008-12-31 09:30:00,40.54,40.62,40.46,40.56,86200.0,26.4133,26.4654,26.3611,26.4263,86200.0
2008-12-31 09:40:00,40.52,40.66,40.52,40.62,11900.0,26.4002,26.4915,26.4002,26.4654,11900.0
2008-12-31 09:50:00,40.57,40.69,40.57,40.67,53700.0,26.4328,26.511,26.4328,26.498,53700.0
2008-12-31 10:00:00,40.68,40.8,40.68,40.78,9000.0,26.5045,26.5827,26.5045,26.5696,9000.0
2008-12-31 10:10:00,40.78,40.8,40.74,40.8,10400.0,26.5696,26.5827,26.5436,26.5827,10400.0
2008-12-31 10:20:00,40.78,40.88,40.77,40.86,41800.0,26.5696,26.6348,26.5631,26.6218,41800.0
2008-12-31 10:30:00,40.87,40.88,40.76,40.78,27800.0,26.6283,26.6348,26.5566,26.5696,27800.0
2008-12-31 10:40:00,40.79,40.89,40.75,40.86,21000.0,26.5762,26.6413,26.5501,26.6218,21000.0
2008-12-31 10:50:00,40.85,40.9,40.82,40.85,11500.0,26.6152,26.6478,26.5957,26.6152,11500.0
2008-12-31 11:00:00,40.86,40.87,40.82,40.82,10700.0,26.6218,26.6283,26.5957,26.5957,10700.0
2008-12-31 11:10:00,40.82,40.88,40.82,40.87,35900.0,26.5957,26.6348,26.5957,26.6283,35900.0
2008-12-31 11:20:00,40.86,40.94,40.86,40.92,19100.0,26.6218,26.6739,26.6218,26.6609,19100.0
2008-12-31 11:30:00,40.95,41.02,40.9,40.92,32300.0,26.6804,26.726,26.6478,26.6609,32300.0
2008-12-31 11:40:00,40.92,40.95,40.86,40.88,25400.0,26.6609,26.6804,26.6218,26.6348,25400.0
2008-12-31 11:50:00,40.9,40.91,40.85,40.91,34400.0,26.6478,26.6543,26.6152,26.6543,34400.0
2008-12-31 12:00:00,40.92,40.98,40.92,40.97,21400.0,26.6609,26.6999,26.6609,26.6934,21400.0
2008-12-31 12:10:00,40.97,40.98,40.9,40.91,16200.0,26.6934,26.6999,26.6478,26.6543,16200.0
2008-12-31 12:20:00,40.91,40.94,40.88,40.94,16500.0,26.6543,26.6739,26.6348,26.6739,16500.0
2008-12-31 12:30:00,40.94,40.97,40.92,40.95,41800.0,26.6739,26.6934,26.6609,26.6804,41800.0
2008-12-31 12:40:00,40.95,41.02,40.94,41.02,14800.0,26.6804,26.726,26.6739,26.726,14800.0
2008-12-31 12:50:00,41.01,41.03,41.0,41.01,4900.0,26.7195,26.7325,26.713,26.7195,4900.0
2008-12-31 13:00:00,41.0,41.03,40.98,40.98,18100.0,26.713,26.7325,26.6999,26.6999,18100.0
2008-12-31 13:10:00,40.97,40.98,40.88,40.91,7800.0,26.6934,26.6999,26.6348,26.6543,7800.0
2008-12-31 13:20:00,40.91,40.91,40.81,40.84,7400.0,26.6543,26.6543,26.5892,26.6087,7400.0
2008-12-31 13:30:00,40.82,40.93,40.81,40.91,13500.0,26.5957,26.6674,26.5892,26.6543,13500.0
2008-12-31 13:40:00,40.91,40.92,40.88,40.9,27600.0,26.6543,26.6609,26.6348,26.6478,27600.0
2008-12-31 13:50:00,40.9,41.09,40.89,41.03,17000.0,26.6478,26.7716,26.6413,26.7325,17000.0
2008-12-31 14:00:00,41.05,41.26,41.05,41.17,37200.0,26.7456,26.8824,26.7456,26.8237,37200.0
2008-12-31 14:10:00,41.17,41.19,41.13,41.16,8200.0,26.8237,26.8368,26.7977,26.8172,8200.0
2008-12-31 14:20:00,41.17,41.21,41.12,41.2,21400.0,26.8237,26.8498,26.7912,26.8433,21400.0
2008-12-31 14:30:00,41.2,41.27,41.03,41.18,35800.0,26.8433,26.8889,26.7325,26.8303,35800.0
2008-12-31 14:40:00,41.19,41.24,41.11,41.15,23000.0,26.8368,26.8693,26.7846,26.8107,23000.0
2008-12-31 14:50:00,41.19,41.26,41.19,41.25,92300.0,26.8368,26.8824,26.8368,26.8759,92300.0
2008-12-31 15:00:00,41.26,41.38,41.23,41.27,43800.0,26.8824,26.9606,26.8628,26.8889,43800.0
2008-12-31 15:10:00,41.27,41.29,41.16,41.26,37000.0,26.8889,26.9019,26.8172,26.8824,37000.0
2008-12-31 15:20:00,41.28,41.38,41.22,41.34,30100.0,26.8954,26.9606,26.8563,26.9345,30100.0
2008-12-31 15:30:00,41.34,41.54,41.28,41.46,40300.0,26.9345,27.0648,26.8954,27.0127,40300.0
2008-12-31 15:40:00,41.46,41.48,41.15,41.26,29500.0,27.0127,27.0257,26.8107,26.8824,29500.0
2008-12-31 15:50:00,41.27,41.39,41.14,41.29,74900.0,26.8889,26.9671,26.8042,26.9019,74900.0
2009-01-02 09:30:00,41.37,41.44,41.24,41.28,25800.0,26.954,26.9997,26.8693,26.8954,25800.0
2009-01-02 09:40:00,41.36,41.38,41.25,41.26,3000.0,26.9475,26.9606,26.8759,26.8824,3000.0
2009-01-02 09:50:00,41.19,41.2,40.95,41.08,30100.0,26.8368,26.8433,26.6804,26.7651,30100.0
2009-01-02 10:00:00,41.06,41.17,40.97,41.08,55100.0,26.7521,26.8237,26.6934,26.7651,55100.0
2009-01-02 10:10:00,41.09,41.34,41.09,41.31,21500.0,26.7716,26.9345,26.7716,26.915,21500.0
2009-01-02 10:20:00,41.31,41.4,41.31,41.4,17400.0,26.915,26.9736,26.915,26.9736,17400.0
2009-01-02 10:30:00,41.39,41.61,41.37,41.61,17400.0,26.9671,27.1104,26.954,27.1104,17400.0
2009-01-02 10:40:00,41.63,41.66,41.52,41.59,13800.0,27.1234,27.143,27.0518,27.0974,13800.0
2009-01-02 10:50:00,41.59,41.77,41.57,41.76,12300.0,27.0974,27.2147,27.0844,27.2081,12300.0
2009-01-02 11:00:00,41.79,41.8,41.72,41.78,17100.0,27.2277,27.2342,27.1821,27.2212,17100.0
2009-01-02 11:10:00,41.77,41.77,41.68,41.71,9500.0,27.2147,27.2147,27.156,27.1756,9500.0
2009-01-02 11:20:00,41.72,41.81,41.72,41.8,4000.0,27.1821,27.2407,27.1821,27.2342,4000.0
2009-01-02 11:30:00,41.84,41.91,41.8,41.83,11700.0,27.2603,27.3059,27.2342,27.2538,11700.0
2009-01-02 11:40:00,41.82,41.84,41.79,41.83,5900.0,27.2472,27.2603,27.2277,27.2538,5900.0
2009-01-02 11:50:00,41.79,41.83,41.76,41.79,9900.0,27.2277,27.2538,27.2081,27.2277,9900.0
2009-01-02 12:00:00,41.79,41.82,41.77,41.81,15400.0,27.2277,27.2472,27.2147,27.2407,15400.0
2009-01-02 12:10:00,41.83,41.86,41.81,41.84,19600.0,27.2538,27.2733,27.2407,27.2603,19600.0
2009-01-02 12:20:00,41.85,41.91,41.83,41.89,9700.0,27.2668,27.3059,27.2538,27.2928,9700.0
2009-01-02 12:30:00,41.87,41.98,41.87,41.98,18300.0,27.2798,27.3515,27.2798,27.3515,18300.0
2009-01-02 12:40:00,42.0,42.03,41.96,41.96,18700.0,27.3645,27.3841,27.3385,27.3385,18700.0
2009-01-02 12:50:00,41.97,41.97,41.87,41.92,23800.0,27.345,27.345,27.2798,27.3124,23800.0
2009-01-02 13:00:00,41.92,41.97,41.9,41.97,2700.0,27.3124,27.345,27.2994,27.345,2700.0
2009-01-02 13:10:00,41.96,42.05,41.95,41.98,16300.0,27.3385,27.3971,27.3319,27.3515,16300.0
2009-01-02 13:20:00,41.96,42.13,41.96,42.11,10100.0,27.3385,27.4492,27.3385,27.4362,10100.0
2009-01-02 13:30:00,42.1,42.15,42.06,42.11,12700.0,27.4297,27.4622,27.4036,27.4362,12700.0
2009-01-02 13:40:00,42.11,42.19,42.11,42.18,12100.0,27.4362,27.4883,27.4362,27.4818,12100.0
2009-01-02 13:50:00,42.18,42.18,42.07,42.12,13300.0,27.4818,27.4818,27.4101,27.4427,13300.0
2009-01-02 14:00:00,42.13,42.13,41.99,42.03,40200.0,27.4492,27.4492,27.358,27.3841,40200.0
2009-01-02 14:10:00,42.03,42.13,42.0,42.09,14100.0,27.3841,27.4492,27.3645,27.4232,14100.0
2009-01-02 14:20:00,42.1,42.22,42.1,42.21,9200.0,27.4297,27.5079,27.4297,27.5013,9200.0
2009-01-02 14:30:00,42.23,42.33,42.23,42.26,20900.0,27.5144,27.5795,27.5144,27.5339,20900.0
2009-01-02 14:40:00,42.26,42.36,42.19,42.2,24900.0,27.5339,27.5991,27.4883,27.4948,24900.0
2009-01-02 14:50:00,42.19,42.32,42.19,42.32,12300.0,27.4883,27.573,27.4883,27.573,12300.0
2009-01-02 15:00:00,42.32,42.44,42.31,42.36,14600.0,27.573,27.6512,27.5665,27.5991,14600.0
2009-01-02 15:10:00,42.38,42.43,42.33,42.41,12400.0,27.6121,27.6447,27.5795,27.6316,12400.0
2009-01-02 15:20:00,42.4,42.45,42.32,42.45,20400.0,27.6251,27.6577,27.573,27.6577,20400.0
2009-01-02 15:30:00,42.45,42.49,42.38,42.48,13900.0,27.6577,27.6838,27.6121,27.6772,13900.0
2009-01-02 15:40:00,42.5,42.6,42.45,42.49,32000.0,27.6903,27.7554,27.6577,27.6838,32000.0
2009-01-02 15:50:00,42.52,42.59,42.35,42.4,32700.0,27.7033,27.7489,27.5926,27.6251,32700.0
2009-01-05 09:30:00,42.21,42.26,41.97,41.97,48500.0,27.5013,27.5339,27.345,27.345,48500.0
2009-01-05 09:40:00,41.96,42.02,41.9,41.91,21300.0,27.3385,27.3775,27.2994,27.3059,21300.0
2009-01-05 09:50:00,41.87,41.94,41.84,41.88,6400.0,27.2798,27.3254,27.2603,27.2863,6400.0
2009-01-05 10:00:00,41.89,42.07,41.86,42.07,28400.0,27.2928,27.4101,27.2733,27.4101,28400.0
2009-01-05 10:10:00,42.08,42.17,42.04,42.08,15500.0,27.4166,27.4753,27.3906,27.4166,15500.0
2009-01-05 10:20:00,42.1,42.23,42.08,42.23,10000.0,27.4297,27.5144,27.4166,27.5144,10000.0
2009-01-05 10:30:00,42.2,42.34,42.2,42.34,23300.0,27.4948,27.586,27.4948,27.586,23300.0
2009-01-05 10:40:00,42.35,42.53,42.35,42.45,33600.0,27.5926,27.7098,27.5926,27.6577,33600.0
2009-01-05 10:50:00,42.45,42.51,42.37,42.39,17300.0,27.6577,27.6968,27.6056,27.6186,17300.0
2009-01-05 11:00:00,42.38,42.41,42.33,42.41,20900.0,27.6121,27.6316,27.5795,27.6316,20900.0
2009-01-05 11:10:00,42.4,42.43,42.33,42.33,8300.0,27.6251,27.6447,27.5795,27.5795,8300.0
2009-01-05 11:20:00,42.32,42.32,42.16,42.19,33500.0,27.573,27.573,27.4688,27.4883,33500.0
2009-01-05 11:30:00,42.17,42.3,42.16,42.3,31200.0,27.4753,27.56,27.4688,27.56,31200.0
2009-01-05 11:40:00,42.28,42.34,42.27,42.32,23700.0,27.5469,27.586,27.5404,27.573,23700.0
2009-01-05 11:50:00,42.32,42.32,42.14,42.14,17100.0,27.573,27.573,27.4557,27.4557,17100.0
2009-01-05 12:00:00,42.13,42.21,42.12,42.21,24300.0,27.4492,27.5013,27.4427,27.5013,24300.0
2009-01-05 12:10:00,42.21,42.4,42.21,42.4,50800.0,27.5013,27.6251,27.5013,27.6251,50800.0
2009-01-05 12:20:00,42.4,42.43,42.25,42.28,151600.0,27.6251,27.6447,27.5274,27.5469,151600.0
2009-01-05 12:30:00,42.28,42.36,42.24,42.28,41500.0,27.5469,27.5991,27.5209,27.5469,41500.0
2009-01-05 12:40:00,42.28,42.35,42.22,42.24,16300.0,27.5469,27.5926,27.5079,27.5209,16300.0
2009-01-05 12:50:00,42.24,42.3,42.16,42.28,16200.0,27.5209,27.56,27.4688,27.5469,16200.0
2009-01-05 13:00:00,42.31,42.36,42.29,42.29,10600.0,27.5665,27.5991,27.5535,27.5535,10600.0
2009-01-05 13:10:00,42.29,42.35,42.23,42.27,13900.0,27.5535,27.5926,27.5144,27.5404,13900.0
2009-01-05 13:20:00,42.31,42.43,42.29,42.34,18000.0,27.5665,27.6447,27.5535,27.586,18000.0
2009-01-05 13:30:00,42.36,42.4,42.22,42.24,23000.0,27.5991,27.6251,27.5079,27.5209,23000.0
2009-01-05 13:40:00,42.23,42.39,42.21,42.34,57600.0,27.5144,27.6186,27.5013,27.586,57600.0
2009-01-05 13:50:00,42.34,42.53,42.33,42.47,24300.0,27.586,27.7098,27.5795,27.6707,24300.0
2009-01-05 14:00:00,42.49,42.6,42.47,42.48,29800.0,27.6838,27.7554,27.6707,27.6772,29800.0
2009-01-05 14:10:00,42.48,42.54,42.33,42.35,18700.0,27.6772,27.7163,27.5795,27.5926,18700.0
2009-01-05 14:20:00,42.29,42.31,42.18,42.18,22300.0,27.5535,27.5665,27.4818,27.4818,22300.0
2009-01-05 14:30:00,42.18,42.25,42.13,42.22,11300.0,27.4818,27.5274,27.4492,27.5079,11300.0
2009-01-05 14:40:00,42.21,42.28,42.05,42.11,23600.0,27.5013,27.5469,27.3971,27.4362,23600.0
2009-01-05 14:50:00,42.11,42.13,42.0,42.1,16400.0,27.4362,27.4492,27.3645,27.4297,16400.0
2009-01-05 15:00:00,42.12,42.24,42.09,42.09,23000.0,27.4427,27.5209,27.4232,27.4232,23000.0
2009-01-05 15:10:00,42.11,42.17,41.89,41.97,59500.0,27.4362,27.4753,27.2928,27.345,59500.0
2009-01-05 15:20:00,41.96,42.0,41.82,41.86,36000.0,27.3385,27.3645,27.2472,27.2733,36000.0
2009-01-05 15:30:00,41.86,42.02,41.8,42.01,47200.0,27.2733,27.3775,27.2342,27.371,47200.0
2009-01-05 15:40:00,42.04,42.12,41.93,41.97,30000.0,27.3906,27.4427,27.3189,27.345,30000.0
2009-01-05 15:50:00,42.0,42.13,42.0,42.08,22700.0,27.3645,27.4492,27.3645,27.4166,22700.0
2009-01-06 09:30:00,42.58,42.69,42.52,42.57,18700.0,27.7424,27.8141,27.7033,27.7359,18700.0
2009-01-06 09:40:00,42.63,42.79,42.47,42.79,19000.0,27.775,27.8792,27.6707,27.8792,19000.0
2009-01-06 09:50:00,42.8,42.89,42.77,42.83,16900.0,27.8857,27.9444,27.8662,27.9053,16900.0
2009-01-06 10:00:00,42.82,42.9,42.55,42.55,31800.0,27.8988,27.9509,27.7229,27.7229,31800.0
2009-01-06 10:10:00,42.5,42.53,42.26,42.32,28500.0,27.6903,27.7098,27.5339,27.573,28500.0
2009-01-06 10:20:00,42.28,42.36,42.14,42.21,12600.0,27.5469,27.5991,27.4557,27.5013,12600.0
2009-01-06 10:30:00,42.23,42.37,42.23,42.35,5700.0,27.5144,27.6056,27.5144,27.5926,5700.0
2009-01-06 10:40:00,42.39,42.46,42.35,42.35,13400.0,27.6186,27.6642,27.5926,27.5926,13400.0
2009-01-06 10:50:00,42.35,42.41,42.23,42.25,33600.0,27.5926,27.6316,27.5144,27.5274,33600.0
2009-01-06 11:00:00,42.28,42.28,42.1,42.1,12800.0,27.5469,27.5469,27.4297,27.4297,12800.0
2009-01-06 11:10:00,42.11,42.27,42.11,42.24,8800.0,27.4362,27.5404,27.4362,27.5209,8800.0
2009-01-06 11:20:00,42.27,42.3,42.2,42.27,10700.0,27.5404,27.56,27.4948,27.5404,10700.0
2009-01-06 11:30:00,42.29,42.38,42.29,42.38,8600.0,27.5535,27.6121,27.5535,27.6121,8600.0
2009-01-06 11:40:00,42.37,42.44,42.33,42.36,23500.0,27.6056,27.6512,27.5795,27.5991,23500.0
2009-01-06 11:50:00,42.37,42.39,42.29,42.33,55700.0,27.6056,27.6186,27.5535,27.5795,55700.0
2009-01-06 12:00:00,42.33,42.45,42.29,42.43,20900.0,27.5795,27.6577,27.5535,27.6447,20900.0
2009-01-06 12:10:00,42.44,42.52,42.41,42.41,15500.0,27.6512,27.7033,27.6316,27.6316,15500.0
2009-01-06 12:20:00,42.4,42.44,42.33,42.33,26200.0,27.6251,27.6512,27.5795,27.5795,26200.0
2009-01-06 12:30:00,42.35,42.54,42.34,42.54,23100.0,27.5926,27.7163,27.586,27.7163,23100.0
2009-01-06 12:40:00,42.53,42.56,42.43,42.53,35400.0,27.7098,27.7294,27.6447,27.7098,35400.0
2009-01-06 12:50:00,42.54,42.59,42.5,42.52,18000.0,27.7163,27.7489,27.6903,27.7033,18000.0
2009-01-06 13:00:00,42.51,42.53,42.4,42.43,12200.0,27.6968,27.7098,27.6251,27.6447,12200.0
2009-01-06 13:10:00,42.4,42.44,42.25,42.27,45100.0,27.6251,27.6512,27.5274,27.5404,45100.0
2009-01-06 13:20:00,42.25,42.35,42.19,42.28,153800.0,27.5274,27.5926,27.4883,27.5469,153800.0
2009-01-06 13:30:00,42.28,42.37,42.2,42.29,45700.0,27.5469,27.6056,27.4948,27.5535,45700.0
2009-01-06 13:40:00,42.28,42.42,42.26,42.41,18400.0,27.5469,27.6382,27.5339,27.6316,18400.0
2009-01-06 13:50:00,42.43,42.46,42.33,42.33,7800.0,27.6447,27.6642,27.5795,27.5795,7800.0
2009-01-06 14:00:00,42.29,42.37,42.19,42.36,33400.0,27.5535,27.6056,27.4883,27.5991,33400.0
2009-01-06 14:10:00,42.41,42.61,42.36,42.57,33800.0,27.6316,27.7619,27.5991,27.7359,33800.0
2009-01-06 14:20:00,42.58,42.63,42.47,42.54,24000.0,27.7424,27.775,27.6707,27.7163,24000.0
2009-01-06 14:30:00,42.55,42.68,42.54,42.6,35200.0,27.7229,27.8076,27.7163,27.7554,35200.0
2009-01-06 14:40:00,42.59,42.74,42.57,42.74,28300.0,27.7489,27.8466,27.7359,27.8466,28300.0
2009-01-06 14:50:00,42.73,42.77,42.66,42.76,30200.0,27.8401,27.8662,27.7945,27.8597,30200.0
2009-01-06 15:00:00,42.78,42.79,42.55,42.58,41700.0,27.8727,27.8792,27.7229,27.7424,41700.0
2009-01-06 15:10:00,42.56,42.56,42.41,42.43,33700.0,27.7294,27.7294,27.6316,27.6447,33700.0
2009-01-06 15:20:00,42.44,42.45,42.25,42.32,40300.0,27.6512,27.6577,27.5274,27.573,40300.0
2009-01-06 15:30:00,42.31,42.46,42.15,42.25,50600.0,27.5665,27.6642,27.4622,27.5274,50600.0
2009-01-06 15:40:00,42.26,42.46,42.25,42.42,86000.0,27.5339,27.6642,27.5274,27.6382,86000.0
2009-01-06 15:50:00,42.43,42.45,42.31,42.42,25000.0,27.6447,27.6577,27.5665,27.6382,25000.0
2009-01-07 09:30:00,41.86,41.86,41.63,41.64,48300.0,27.2733,27.2733,27.1234,27.13,48300.0
2009-01-07 09:40:00,41.6,41.76,41.58,41.75,22100.0,27.1039,27.2081,27.0909,27.2016,22100.0
2009-01-07 09:50:00,41.77,41.82,41.68,41.7,15800.0,27.2147,27.2472,27.156,27.1691,15800.0
2009-01-07 10:00:00,41.72,41.76,41.56,41.67,24300.0,27.1821,27.2081,27.0778,27.1495,24300.0
2009-01-07 10:10:00,41.72,41.72,41.4,41.45,39500.0,27.1821,27.1821,26.9736,27.0062,39500.0
2009-01-07 10:20:00,41.45,41.51,41.41,41.47,16000.0,27.0062,27.0453,26.9801,27.0192,16000.0
2009-01-07 10:30:00,41.47,41.47,41.31,41.41,39600.0,27.0192,27.0192,26.915,26.9801,39600.0
2009-01-07 10:40:00,41.42,41.5,41.42,41.43,16200.0,26.9866,27.0387,26.9866,26.9931,16200.0
2009-01-07 10:50:00,41.39,41.45,41.29,41.43,18500.0,26.9671,27.0062,26.9019,26.9931,18500.0
2009-01-07 11:00:00,41.41,41.54,41.37,41.53,18900.0,26.9801,27.0648,26.954,27.0583,18900.0
2009-01-07 11:10:00,41.5,41.54,41.46,41.47,23300.0,27.0387,27.0648,27.0127,27.0192,23300.0
2009-01-07 11:20:00,41.41,41.54,41.41,41.51,22000.0,26.9801,27.0648,26.9801,27.0453,22000.0
2009-01-07 11:30:00,41.51,41.6,41.51,41.6,9600.0,27.0453,27.1039,27.0453,27.1039,9600.0
2009-01-07 11:40:00,41.58,41.73,41.58,41.72,8600.0,27.0909,27.1886,27.0909,27.1821,8600.0
2009-01-07 11:50:00,41.71,41.74,41.67,41.69,12300.0,27.1756,27.1951,27.1495,27.1625,12300.0
2009-01-07 12:00:00,41.69,41.69,41.57,41.63,21400.0,27.1625,27.1625,27.0844,27.1234,21400.0
2009-01-07 12:10:00,41.64,41.66,41.59,41.63,12100.0,27.13,27.143,27.0974,27.1234,12100.0
2009-01-07 12:20:00,41.63,41.63,41.47,41.5,18700.0,27.1234,27.1234,27.0192,27.0387,18700.0
2009-01-07 12:30:00,41.48,41.58,41.48,41.55,7000.0,27.0257,27.0909,27.0257,27.0713,7000.0
2009-01-07 12:40:00,41.57,41.57,41.47,41.49,14300.0,27.0844,27.0844,27.0192,27.0322,14300.0
2009-01-07 12:50:00,41.45,41.45,41.37,41.41,18100.0,27.0062,27.0062,26.954,26.9801,18100.0
2009-01-07 13:00:00,41.4,41.47,41.36,41.47,11900.0,26.9736,27.0192,26.9475,27.0192,11900.0
2009-01-07 13:10:00,41.42,41.51,41.41,41.5,6400.0,26.9866,27.0453,26.9801,27.0387,6400.0
2009-01-07 13:20:00,41.48,41.5,41.43,41.49,15700.0,27.0257,27.0387,26.9931,27.0322,15700.0
2009-01-07 13:30:00,41.46,41.55,41.45,41.53,10900.0,27.0127,27.0713,27.0062,27.0583,10900.0
2009-01-07 13:40:00,41.53,41.53,41.27,41.31,13400.0,27.0583,27.0583,26.8889,26.915,13400.0
2009-01-07 13:50:00,41.31,41.33,41.19,41.21,43900.0,26.915,26.928,26.8368,26.8498,43900.0
2009-01-07 14:00:00,41.22,41.25,41.16,41.21,7300.0,26.8563,26.8759,26.8172,26.8498,7300.0
2009-01-07 14:10:00,41.19,41.24,41.12,41.12,32500.0,26.8368,26.8693,26.7912,26.7912,32500.0
2009-01-07 14:20:00,41.12,41.17,41.06,41.13,24700.0,26.7912,26.8237,26.7521,26.7977,24700.0
2009-01-07 14:30:00,41.12,41.15,41.05,41.11,34000.0,26.7912,26.8107,26.7456,26.7846,34000.0
2009-01-07 14:40:00,41.09,41.18,41.04,41.07,23800.0,26.7716,26.8303,26.739,26.7586,23800.0
2009-01-07 14:50:00,41.03,41.07,41.0,41.02,24400.0,26.7325,26.7586,26.713,26.726,24400.0
2009-01-07 15:00:00,41.04,41.04,40.83,40.87,51600.0,26.739,26.739,26.6022,26.6283,51600.0
2009-01-07 15:10:00,40.88,40.99,40.86,40.99,21400.0,26.6348,26.7065,26.6218,26.7065,21400.0
2009-01-07 15:20:00,40.99,41.08,40.97,41.06,26300.0,26.7065,26.7651,26.6934,26.7521,26300.0
2009-01-07 15:30:00,41.07,41.13,40.93,40.93,30300.0,26.7586,26.7977,26.6674,26.6674,30300.0
2009-01-07 15:40:00,40.91,40.98,40.9,40.9,19300.0,26.6543,26.6999,26.6478,26.6478,19300.0
2009-01-07 15:50:00,40.89,41.07,40.85,41.06,38800.0,26.6413,26.7586,26.6152,26.7521,38800.0
2009-01-08 09:30:00,40.76,40.9,40.75,40.87,12500.0,26.5566,26.6478,26.5501,26.6283,12500.0
2009-01-08 09:40:00,40.85,41.03,40.81,40.85,15400.0,26.6152,26.7325,26.5892,26.6152,15400.0
2009-01-08 09:50:00,40.84,40.86,40.72,40.8,18900.0,26.6087,26.6218,26.5305,26.5827,18900.0
2009-01-08 10:00:00,40.79,40.93,40.74,40.9,23100.0,26.5762,26.6674,26.5436,26.6478,23100.0
2009-01-08 10:10:00,40.89,40.94,40.71,40.71,31600.0,26.6413,26.6739,26.524,26.524,31600.0
2009-01-08 10:20:00,40.73,40.9,40.73,40.88,46500.0,26.5371,26.6478,26.5371,26.6348,46500.0
2009-01-08 10:30:00,40.87,40.98,40.81,40.97,25700.0,26.6283,26.6999,26.5892,26.6934,25700.0
2009-01-08 10:40:00,40.99,41.1,40.99,41.04,18400.0,26.7065,26.7781,26.7065,26.739,18400.0
2009-01-08 10:50:00,41.07,41.13,41.02,41.07,12200.0,26.7586,26.7977,26.726,26.7586,12200.0
2009-01-08 11:00:00,41.09,41.23,41.05,41.09,26700.0,26.7716,26.8628,26.7456,26.7716,26700.0
2009-01-08 11:10:00,41.08,41.13,41.04,41.08,8300.0,26.7651,26.7977,26.739,26.7651,8300.0
2009-01-08 11:20:00,41.11,41.13,40.9,40.9,8500.0,26.7846,26.7977,26.6478,26.6478,8500.0
2009-01-08 11:30:00,40.87,40.88,40.8,40.87,17800.0,26.6283,26.6348,26.5827,26.6283,17800.0
2009-01-08 11:40:00,40.88,40.91,40.84,40.89,8400.0,26.6348,26.6543,26.6087,26.6413,8400.0
2009-01-08 11:50:00,40.9,40.9,40.77,40.82,8400.0,26.6478,26.6478,26.5631,26.5957,8400.0
2009-01-08 12:00:00,40.8,40.92,40.8,40.91,10400.0,26.5827,26.6609,26.5827,26.6543,10400.0
2009-01-08 12:10:00,40.92,41.04,40.91,40.92,10300.0,26.6609,26.739,26.6543,26.6609,10300.0
2009-01-08 12:20:00,40.91,40.94,40.88,40.94,10700.0,26.6543,26.6739,26.6348,26.6739,10700.0
2009-01-08 12:30:00,40.9,40.95,40.87,40.87,14400.0,26.6478,26.6804,26.6283,26.6283,14400.0
2009-01-08 12:40:00,40.87,40.99,40.87,40.97,11100.0,26.6283,26.7065,26.6283,26.6934,11100.0
2009-01-08 12:50:00,40.96,41.07,40.92,40.92,12200.0,26.6869,26.7586,26.6609,26.6609,12200.0
2009-01-08 13:00:00,40.9,40.9,40.85,40.85,3900.0,26.6478,26.6478,26.6152,26.6152,3900.0
2009-01-08 13:10:00,40.86,40.86,40.73,40.74,14500.0,26.6218,26.6218,26.5371,26.5436,14500.0
2009-01-08 13:20:00,40.76,40.84,40.73,40.74,16000.0,26.5566,26.6087,26.5371,26.5436,16000.0
2009-01-08 13:30:00,40.72,40.82,40.7,40.78,26000.0,26.5305,26.5957,26.5175,26.5696,26000.0
2009-01-08 13:40:00,40.79,40.9,40.77,40.85,10300.0,26.5762,26.6478,26.5631,26.6152,10300.0
2009-01-08 13:50:00,40.86,40.86,40.77,40.84,14600.0,26.6218,26.6218,26.5631,26.6087,14600.0
2009-01-08 14:00:00,40.86,41.0,40.82,40.98,17000.0,26.6218,26.713,26.5957,26.6999,17000.0
2009-01-08 14:10:00,41.0,41.06,40.93,41.0,16200.0,26.713,26.7521,26.6674,26.713,16200.0
2009-01-08 14:20:00,41.0,41.01,40.88,40.88,7500.0,26.713,26.7195,26.6348,26.6348,7500.0
2009-01-08 14:30:00,40.89,40.92,40.81,40.92,17400.0,26.6413,26.6609,26.5892,26.6609,17400.0
2009-01-08 14:40:00,40.91,41.13,40.87,41.04,21300.0,26.6543,26.7977,26.6283,26.739,21300.0
2009-01-08 14:50:00,41.04,41.17,41.04,41.12,26200.0,26.739,26.8237,26.739,26.7912,26200.0
2009-01-08 15:00:00,41.12,41.21,41.03,41.07,25300.0,26.7912,26.8498,26.7325,26.7586,25300.0
2009-01-08 15:10:00,41.02,41.05,40.98,40.98,18800.0,26.726,26.7456,26.6999,26.6999,18800.0
2009-01-08 15:20:00,40.96,41.04,40.91,40.99,25700.0,26.6869,26.739,26.6543,26.7065,25700.0
2009-01-08 15:30:00,41.01,41.03,40.89,40.94,27800.0,26.7195,26.7325,26.6413,26.6739,27800.0
2009-01-08 15:40:00,40.98,41.17,40.98,41.15,36500.0,26.6999,26.8237,26.6999,26.8107,36500.0
2009-01-08 15:50:00,41.17,41.23,41.07,41.21,26100.0,26.8237,26.8628,26.7586,26.8498,26100.0
2009-01-09 09:30:00,41.37,41.43,41.0,41.01,37700.0,26.954,26.9931,26.713,26.7195,37700.0
2009-01-09 09:40:00,41.02,41.02,40.63,40.63,46100.0,26.726,26.726,26.4719,26.4719,46100.0
2009-01-09 09:50:00,40.65,40.65,40.42,40.57,30200.0,26.4849,26.4849,26.3351,26.4328,30200.0
2009-01-09 10:00:00,40.53,40.71,40.51,40.71,20500.0,26.4068,26.524,26.3937,26.524,20500.0
2009-01-09 10:10:00,40.68,40.69,40.52,40.54,11400.0,26.5045,26.511,26.4002,26.4133,11400.0
2009-01-09 10:20:00,40.51,40.62,40.5,40.51,16700.0,26.3937,26.4654,26.3872,26.3937,16700.0
2009-01-09 10:30:00,40.51,40.53,40.36,40.52,20500.0,26.3937,26.4068,26.296,26.4002,20500.0
2009-01-09 10:40:00,40.51,40.58,40.45,40.57,27200.0,26.3937,26.4393,26.3546,26.4328,27200.0
2009-01-09 10:50:00,40.54,40.59,40.5,40.55,9900.0,26.4133,26.4458,26.3872,26.4198,9900.0
2009-01-09 11:00:00,40.55,40.65,40.5,40.64,18100.0,26.4198,26.4849,26.3872,26.4784,18100.0
2009-01-09 11:10:00,40.6,40.61,40.5,40.52,38800.0,26.4524,26.4589,26.3872,26.4002,38800.0
2009-01-09 11:20:00,40.62,40.74,40.62,40.71,11600.0,26.4654,26.5436,26.4654,26.524,11600.0
2009-01-09 11:30:00,40.66,40.68,40.64,40.65,10700.0,26.4915,26.5045,26.4784,26.4849,10700.0
2009-01-09 11:40:00,40.64,40.64,40.51,40.57,7600.0,26.4784,26.4784,26.3937,26.4328,7600.0
2009-01-09 11:50:00,40.58,40.61,40.5,40.6,19200.0,26.4393,26.4589,26.3872,26.4524,19200.0
2009-01-09 12:00:00,40.6,40.74,40.58,40.73,23700.0,26.4524,26.5436,26.4393,26.5371,23700.0
2009-01-09 12:10:00,40.75,40.75,40.6,40.61,15600.0,26.5501,26.5501,26.4524,26.4589,15600.0
2009-01-09 12:20:00,40.61,40.61,40.55,40.58,14300.0,26.4589,26.4589,26.4198,26.4393,14300.0
2009-01-09 12:30:00,40.52,40.64,40.51,40.59,20400.0,26.4002,26.4784,26.3937,26.4458,20400.0
2009-01-09 12:40:00,40.59,40.59,40.5,40.54,11100.0,26.4458,26.4458,26.3872,26.4133,11100.0
2009-01-09 12:50:00,40.54,40.59,40.53,40.57,6200.0,26.4133,26.4458,26.4068,26.4328,6200.0
2009-01-09 13:00:00,40.57,40.69,40.51,40.51,23500.0,26.4328,26.511,26.3937,26.3937,23500.0
2009-01-09 13:10:00,40.52,40.54,40.41,40.52,17200.0,26.4002,26.4133,26.3286,26.4002,17200.0
2009-01-09 13:20:00,40.53,40.53,40.45,40.52,24800.0,26.4068,26.4068,26.3546,26.4002,24800.0
2009-01-09 13:30:00,40.52,40.59,40.45,40.55,52100.0,26.4002,26.4458,26.3546,26.4198,52100.0
2009-01-09 13:40:00,40.55,40.63,40.54,40.59,11300.0,26.4198,26.4719,26.4133,26.4458,11300.0
2009-01-09 13:50:00,40.58,40.6,40.48,40.5,7600.0,26.4393,26.4524,26.3742,26.3872,7600.0
2009-01-09 14:00:00,40.52,40.69,40.52,40.67,7100.0,26.4002,26.511,26.4002,26.498,7100.0
2009-01-09 14:10:00,40.67,40.75,40.6,40.73,17700.0,26.498,26.5501,26.4524,26.5371,17700.0
2009-01-09 14:20:00,40.74,40.75,40.63,40.68,11700.0,26.5436,26.5501,26.4719,26.5045,11700.0
2009-01-09 14:30:00,40.69,40.84,40.69,40.76,19300.0,26.511,26.6087,26.511,26.5566,19300.0
2009-01-09 14:40:00,40.74,40.86,40.7,40.73,41800.0,26.5436,26.6218,26.5175,26.5371,41800.0
2009-01-09 14:50:00,40.71,40.79,40.7,40.75,31200.0,26.524,26.5762,26.5175,26.5501,31200.0
2009-01-09 15:00:00,40.75,40.83,40.63,40.64,60200.0,26.5501,26.6022,26.4719,26.4784,60200.0
2009-01-09 15:10:00,40.64,40.65,40.56,40.61,43300.0,26.4784,26.4849,26.4263,26.4589,43300.0
2009-01-09 15:20:00,40.58,40.61,40.42,40.59,27100.0,26.4393,26.4589,26.3351,26.4458,27100.0
2009-01-09 15:30:00,40.61,40.71,40.59,40.68,20400.0,26.4589,26.524,26.4458,26.5045,20400.0
2009-01-09 15:40:00,40.66,40.66,40.43,40.43,34100.0,26.4915,26.4915,26.3416,26.3416,34100.0
2009-01-09 15:50:00,40.44,40.5,40.22,40.29,24900.0,26.3481,26.3872,26.2048,26.2504,24900.0
2009-01-12 09:30:00,40.17,40.27,40.06,40.06,93200.0,26.1722,26.2374,26.1005,26.1005,93200.0
2009-01-12 09:40:00,40.06,40.1,39.86,39.96,458200.0,26.1005,26.1266,25.9702,26.0354,458200.0
2009-01-12 09:50:00,39.96,39.99,39.85,39.99,350400.0,26.0354,26.0549,25.9637,26.0549,350400.0
2009-01-12 10:00:00,39.98,39.98,39.74,39.82,184200.0,26.0484,26.0484,25.892,25.9442,184200.0
2009-01-12 10:10:00,39.82,39.84,39.73,39.75,19400.0,25.9442,25.9572,25.8855,25.8986,19400.0
2009-01-12 10:20:00,39.73,39.81,39.69,39.81,19700.0,25.8855,25.9376,25.8595,25.9376,19700.0
2009-01-12 10:30:00,39.82,39.9,39.81,39.88,8000.0,25.9442,25.9963,25.9376,25.9833,8000.0
2009-01-12 10:40:00,39.89,39.93,39.85,39.86,21300.0,25.9898,26.0158,25.9637,25.9702,21300.0
2009-01-12 10:50:00,39.86,39.87,39.77,39.78,11300.0,25.9702,25.9767,25.9116,25.9181,11300.0
2009-01-12 11:00:00,39.76,39.8,39.69,39.72,15300.0,25.9051,25.9311,25.8595,25.879,15300.0
2009-01-12 11:10:00,39.71,39.74,39.66,39.67,10900.0,25.8725,25.892,25.8399,25.8464,10900.0
2009-01-12 11:20:00,39.65,39.74,39.65,39.66,21300.0,25.8334,25.892,25.8334,25.8399,21300.0
2009-01-12 11:30:00,39.69,39.69,39.53,39.58,15200.0,25.8595,25.8595,25.7552,25.7878,15200.0
2009-01-12 11:40:00,39.59,39.59,39.51,39.58,12400.0,25.7943,25.7943,25.7422,25.7878,12400.0
2009-01-12 11:50:00,39.51,39.56,39.49,39.49,16300.0,25.7422,25.7748,25.7292,25.7292,16300.0
2009-01-12 12:00:00,39.49,39.54,39.47,39.53,6900.0,25.7292,25.7617,25.7161,25.7552,6900.0
2009-01-12 12:10:00,39.53,39.61,39.53,39.55,7600.0,25.7552,25.8073,25.7552,25.7682,7600.0
2009-01-12 12:20:00,39.57,39.58,39.52,39.52,8200.0,25.7813,25.7878,25.7487,25.7487,8200.0
2009-01-12 12:30:00,39.55,39.64,39.55,39.64,7400.0,25.7682,25.8269,25.7682,25.8269,7400.0
2009-01-12 12:40:00,39.59,39.59,39.51,39.52,5600.0,25.7943,25.7943,25.7422,25.7487,5600.0
2009-01-12 12:50:00,39.54,39.54,39.47,39.48,7400.0,25.7617,25.7617,25.7161,25.7226,7400.0
2009-01-12 13:00:00,39.46,39.54,39.46,39.54,13100.0,25.7096,25.7617,25.7096,25.7617,13100.0
2009-01-12 13:10:00,39.55,39.61,39.55,39.59,41600.0,25.7682,25.8073,25.7682,25.7943,41600.0
2009-01-12 13:20:00,39.57,39.57,39.52,39.55,6700.0,25.7813,25.7813,25.7487,25.7682,6700.0
2009-01-12 13:30:00,39.53,39.53,39.47,39.47,4300.0,25.7552,25.7552,25.7161,25.7161,4300.0
2009-01-12 13:40:00,39.49,39.65,39.49,39.63,7600.0,25.7292,25.8334,25.7292,25.8204,7600.0
2009-01-12 13:50:00,39.61,39.63,39.49,39.49,9300.0,25.8073,25.8204,25.7292,25.7292,9300.0
2009-01-12 14:00:00,39.48,39.48,39.33,39.34,9100.0,25.7226,25.7226,25.6249,25.6314,9100.0
2009-01-12 14:10:00,39.34,39.4,39.33,39.35,36000.0,25.6314,25.6705,25.6249,25.6379,36000.0
2009-01-12 14:20:00,39.37,39.37,39.28,39.31,7700.0,25.651,25.651,25.5923,25.6119,7700.0
2009-01-12 14:30:00,39.29,39.3,39.2,39.26,16500.0,25.5989,25.6054,25.5402,25.5793,16500.0
2009-01-12 14:40:00,39.26,39.26,39.11,39.17,17800.0,25.5793,25.5793,25.4816,25.5207,17800.0
2009-01-12 14:50:00,39.17,39.24,39.15,39.16,11500.0,25.5207,25.5663,25.5076,25.5142,11500.0
2009-01-12 15:00:00,39.15,39.24,39.05,39.1,77100.0,25.5076,25.5663,25.4425,25.4751,77100.0
2009-01-12 15:10:00,39.1,39.13,39.03,39.06,29000.0,25.4751,25.4946,25.4295,25.449,29000.0
2009-01-12 15:20:00,39.01,39.23,39.01,39.13,34400.0,25.4164,25.5598,25.4164,25.4946,34400.0
2009-01-12 15:30:00,39.12,39.19,38.97,39.01,62500.0,25.4881,25.5337,25.3904,25.4164,62500.0
2009-01-12 15:40:00,38.97,39.22,38.94,39.2,48500.0,25.3904,25.5532,25.3708,25.5402,48500.0
2009-01-12 15:50:00,39.2,39.28,39.17,39.19,38700.0,25.5402,25.5923,25.5207,25.5337,38700.0
2009-01-13 09:30:00,39.06,39.15,38.93,39.07,18300.0,25.449,25.5076,25.3643,25.4555,18300.0
2009-01-13 09:40:00,39.04,39.35,39.04,39.28,25700.0,25.436,25.6379,25.436,25.5923,25700.0
2009-01-13 09:50:00,39.27,39.39,39.25,39.3,18200.0,25.5858,25.664,25.5728,25.6054,18200.0
2009-01-13 10:00:00,39.28,39.44,39.21,39.4,26500.0,25.5923,25.6966,25.5467,25.6705,26500.0
2009-01-13 10:10:00,39.4,39.48,39.32,39.38,24200.0,25.6705,25.7226,25.6184,25.6575,24200.0
2009-01-13 10:20:00,39.34,39.34,39.18,39.22,10300.0,25.6314,25.6314,25.5272,25.5532,10300.0
2009-01-13 10:30:00,39.2,39.24,39.09,39.17,14500.0,25.5402,25.5663,25.4685,25.5207,14500.0
2009-01-13 10:40:00,39.15,39.32,39.15,39.3,13000.0,25.5076,25.6184,25.5076,25.6054,13000.0
2009-01-13 10:50:00,39.29,39.43,39.29,39.4,12600.0,25.5989,25.6901,25.5989,25.6705,12600.0
2009-01-13 11:00:00,39.38,39.47,39.31,39.47,15300.0,25.6575,25.7161,25.6119,25.7161,15300.0
2009-01-13 11:10:00,39.41,39.41,39.23,39.26,16400.0,25.677,25.677,25.5598,25.5793,16400.0
2009-01-13 11:20:00,39.24,39.39,39.16,39.39,10500.0,25.5663,25.664,25.5142,25.664,10500.0
2009-01-13 11:30:00,39.38,39.5,39.36,39.44,15100.0,25.6575,25.7357,25.6445,25.6966,15100.0
2009-01-13 11:40:00,39.44,39.54,39.35,39.39,13000.0,25.6966,25.7617,25.6379,25.664,13000.0
2009-01-13 11:50:00,39.43,39.51,39.33,39.5,20500.0,25.6901,25.7422,25.6249,25.7357,20500.0
2009-01-13 12:00:00,39.52,39.53,39.43,39.45,12400.0,25.7487,25.7552,25.6901,25.7031,12400.0
2009-01-13 12:10:00,39.41,39.43,39.29,39.3,17700.0,25.677,25.6901,25.5989,25.6054,17700.0
2009-01-13 12:20:00,39.34,39.39,39.28,39.28,4700.0,25.6314,25.664,25.5923,25.5923,4700.0
2009-01-13 12:30:00,39.34,39.45,39.34,39.43,22200.0,25.6314,25.7031,25.6314,25.6901,22200.0
2009-01-13 12:40:00,39.42,39.42,39.27,39.31,10100.0,25.6835,25.6835,25.5858,25.6119,10100.0
2009-01-13 12:50:00,39.33,39.4,39.26,39.26,10600.0,25.6249,25.6705,25.5793,25.5793,10600.0
2009-01-13 13:00:00,39.28,39.28,39.22,39.26,22900.0,25.5923,25.5923,25.5532,25.5793,22900.0
2009-01-13 13:10:00,39.27,39.29,39.19,39.19,3400.0,25.5858,25.5989,25.5337,25.5337,3400.0
2009-01-13 13:20:00,39.17,39.17,39.09,39.12,11300.0,25.5207,25.5207,25.4685,25.4881,11300.0
2009-01-13 13:30:00,39.11,39.15,39.09,39.14,12400.0,25.4816,25.5076,25.4685,25.5011,12400.0
2009-01-13 13:40:00,39.16,39.16,38.95,38.97,10800.0,25.5142,25.5142,25.3773,25.3904,10800.0
2009-01-13 13:50:00,38.96,39.01,38.87,38.89,11100.0,25.3838,25.4164,25.3252,25.3382,11100.0
2009-01-13 14:00:00,38.9,39.03,38.9,39.03,4400.0,25.3448,25.4295,25.3448,25.4295,4400.0
2009-01-13 14:10:00,39.02,39.1,39.02,39.05,9400.0,25.4229,25.4751,25.4229,25.4425,9400.0
2009-01-13 14:20:00,39.06,39.06,38.87,38.95,30200.0,25.449,25.449,25.3252,25.3773,30200.0
2009-01-13 14:30:00,38.99,39.25,38.99,39.22,26500.0,25.4034,25.5728,25.4034,25.5532,26500.0
2009-01-13 14:40:00,39.24,39.45,39.23,39.36,37200.0,25.5663,25.7031,25.5598,25.6445,37200.0
2009-01-13 14:50:00,39.35,39.41,39.23,39.23,50000.0,25.6379,25.677,25.5598,25.5598,50000.0
2009-01-13 15:00:00,39.21,39.21,38.95,38.95,49000.0,25.5467,25.5467,25.3773,25.3773,49000.0
2009-01-13 15:10:00,38.97,39.18,38.96,39.09,39400.0,25.3904,25.5272,25.3838,25.4685,39400.0
2009-01-13 15:20:00,39.09,39.27,39.06,39.21,27000.0,25.4685,25.5858,25.449,25.5467,27000.0
2009-01-13 15:30:00,39.24,39.34,39.01,39.34,47000.0,25.5663,25.6314,25.4164,25.6314,47000.0
2009-01-13 15:40:00,39.3,39.43,39.27,39.36,31800.0,25.6054,25.6901,25.5858,25.6445,31800.0
2009-01-13 15:50:00,39.43,39.43,39.27,39.33,28400.0,25.6901,25.6901,25.5858,25.6249,28400.0
2009-01-14 09:30:00,38.53,38.66,38.32,38.34,57500.0,25.1037,25.1884,24.9669,24.9799,57500.0
2009-01-14 09:40:00,38.36,38.48,38.16,38.23,35500.0,24.9929,25.0711,24.8626,24.9082,35500.0
2009-01-14 09:50:00,38.22,38.28,38.13,38.22,42200.0,24.9017,24.9408,24.8431,24.9017,42200.0
2009-01-14 10:00:00,38.18,38.31,38.13,38.25,40100.0,24.8756,24.9603,24.8431,24.9213,40100.0
2009-01-14 10:10:00,38.24,38.25,37.99,38.02,49500.0,24.9147,24.9213,24.7519,24.7714,49500.0
2009-01-14 10:20:00,38.01,38.09,38.0,38.07,19200.0,24.7649,24.817,24.7584,24.804,19200.0
2009-01-14 10:30:00,38.02,38.04,37.82,37.85,36000.0,24.7714,24.7844,24.6411,24.6606,36000.0
2009-01-14 10:40:00,37.79,37.82,37.65,37.76,41500.0,24.6215,24.6411,24.5303,24.602,41500.0
2009-01-14 10:50:00,37.75,37.83,37.67,37.83,32200.0,24.5955,24.6476,24.5434,24.6476,32200.0
2009-01-14 11:00:00,37.8,37.84,37.73,37.74,24300.0,24.6281,24.6541,24.5825,24.589,24300.0
2009-01-14 11:10:00,37.75,37.77,37.63,37.77,53400.0,24.5955,24.6085,24.5173,24.6085,53400.0
2009-01-14 11:20:00,37.78,37.88,37.78,37.86,15200.0,24.615,24.6802,24.615,24.6672,15200.0
2009-01-14 11:30:00,37.88,37.92,37.86,37.86,4100.0,24.6802,24.7062,24.6672,24.6672,4100.0
2009-01-14 11:40:00,37.88,37.95,37.85,37.92,17500.0,24.6802,24.7258,24.6606,24.7062,17500.0
2009-01-14 11:50:00,37.93,38.0,37.93,37.95,16200.0,24.7128,24.7584,24.7128,24.7258,16200.0
2009-01-14 12:00:00,37.95,37.95,37.83,37.94,7000.0,24.7258,24.7258,24.6476,24.7193,7000.0
2009-01-14 12:10:00,37.95,37.95,37.81,37.82,13600.0,24.7258,24.7258,24.6346,24.6411,13600.0
2009-01-14 12:20:00,37.84,37.86,37.79,37.86,17300.0,24.6541,24.6672,24.6215,24.6672,17300.0
2009-01-14 12:30:00,37.89,37.91,37.83,37.83,6900.0,24.6867,24.6997,24.6476,24.6476,6900.0
2009-01-14 12:40:00,37.85,37.86,37.76,37.81,5400.0,24.6606,24.6672,24.602,24.6346,5400.0
2009-01-14 12:50:00,37.81,38.02,37.81,38.0,8000.0,24.6346,24.7714,24.6346,24.7584,8000.0
2009-01-14 13:00:00,37.99,38.04,37.99,38.03,3800.0,24.7519,24.7844,24.7519,24.7779,3800.0
2009-01-14 13:10:00,37.99,37.99,37.9,37.92,5800.0,24.7519,24.7519,24.6932,24.7062,5800.0
2009-01-14 13:20:00,37.92,37.92,37.78,37.79,7200.0,24.7062,24.7062,24.615,24.6215,7200.0
2009-01-14 13:30:00,37.79,37.85,37.76,37.81,8800.0,24.6215,24.6606,24.602,24.6346,8800.0
2009-01-14 13:40:00,37.82,37.93,37.82,37.9,27700.0,24.6411,24.7128,24.6411,24.6932,27700.0
2009-01-14 13:50:00,37.9,37.91,37.81,37.83,34300.0,24.6932,24.6997,24.6346,24.6476,34300.0
2009-01-14 14:00:00,37.82,37.93,37.76,37.93,8900.0,24.6411,24.7128,24.602,24.7128,8900.0
2009-01-14 14:10:00,37.96,38.07,37.95,38.03,19300.0,24.7323,24.804,24.7258,24.7779,19300.0
2009-01-14 14:20:00,38.04,38.05,37.94,37.97,15900.0,24.7844,24.7909,24.7193,24.7388,15900.0
2009-01-14 14:30:00,38.0,38.25,38.0,38.17,21100.0,24.7584,24.9213,24.7584,24.8691,21100.0
2009-01-14 14:40:00,38.17,38.21,38.09,38.11,15400.0,24.8691,24.8952,24.817,24.83,15400.0
2009-01-14 14:50:00,38.1,38.14,38.03,38.07,23300.0,24.8235,24.8496,24.7779,24.804,23300.0
2009-01-14 15:00:00,38.03,38.03,37.82,37.85,20600.0,24.7779,24.7779,24.6411,24.6606,20600.0
2009-01-14 15:10:00,37.85,37.85,37.68,37.78,28500.0,24.6606,24.6606,24.5499,24.615,28500.0
2009-01-14 15:20:00,37.79,37.97,37.78,37.78,35300.0,24.6215,24.7388,24.615,24.615,35300.0
2009-01-14 15:30:00,37.78,37.9,37.66,37.66,26900.0,24.615,24.6932,24.5368,24.5368,26900.0
2009-01-14 15:40:00,37.63,37.94,37.6,37.88,18800.0,24.5173,24.7193,24.4978,24.6802,18800.0
2009-01-14 15:50:00,37.89,38.01,37.81,37.88,36400.0,24.6867,24.7649,24.6346,24.6802,36400.0
2009-01-15 09:30:00,37.9,37.9,37.5,37.59,48200.0,24.6932,24.6932,24.4326,24.4912,48200.0
2009-01-15 09:40:00,37.5,37.5,37.08,37.14,27000.0,24.4326,24.4326,24.159,24.198,27000.0
2009-01-15 09:50:00,37.15,37.33,37.08,37.23,13200.0,24.2046,24.3218,24.159,24.2567,13200.0
2009-01-15 10:00:00,37.25,37.32,36.93,37.02,50500.0,24.2697,24.3153,24.0612,24.1199,50500.0
2009-01-15 10:10:00,37.02,37.07,36.71,36.76,77700.0,24.1199,24.1524,23.9179,23.9505,77700.0
2009-01-15 10:20:00,36.76,36.83,36.63,36.69,24000.0,23.9505,23.9961,23.8658,23.9049,24000.0
2009-01-15 10:30:00,36.72,36.72,36.55,36.66,13100.0,23.9244,23.9244,23.8136,23.8853,13100.0
2009-01-15 10:40:00,36.65,36.81,36.64,36.77,13800.0,23.8788,23.983,23.8723,23.957,13800.0
2009-01-15 10:50:00,36.79,36.88,36.77,36.79,15200.0,23.97,24.0286,23.957,23.97,15200.0
2009-01-15 11:00:00,36.77,37.0,36.76,37.0,17000.0,23.957,24.1068,23.9505,24.1068,17000.0
2009-01-15 11:10:00,36.92,36.94,36.85,36.85,5500.0,24.0547,24.0677,24.0091,24.0091,5500.0
2009-01-15 11:20:00,36.85,36.97,36.85,36.96,1800.0,24.0091,24.0873,24.0091,24.0808,1800.0
2009-01-15 11:30:00,36.95,36.98,36.86,36.89,4900.0,24.0743,24.0938,24.0156,24.0352,4900.0
2009-01-15 11:40:00,36.87,36.88,36.73,36.75,8000.0,24.0221,24.0286,23.9309,23.9439,8000.0
2009-01-15 11:50:00,36.74,36.88,36.74,36.86,8400.0,23.9374,24.0286,23.9374,24.0156,8400.0
2009-01-15 12:00:00,36.83,36.88,36.68,36.69,10100.0,23.9961,24.0286,23.8983,23.9049,10100.0
2009-01-15 12:10:00,36.66,36.79,36.66,36.76,7600.0,23.8853,23.97,23.8853,23.9505,7600.0
2009-01-15 12:20:00,36.74,36.75,36.57,36.63,8400.0,23.9374,23.9439,23.8267,23.8658,8400.0
2009-01-15 12:30:00,36.62,36.62,36.49,36.49,7900.0,23.8592,23.8592,23.7745,23.7745,7900.0
2009-01-15 12:40:00,36.46,36.54,36.46,36.53,5000.0,23.755,23.8071,23.755,23.8006,5000.0
2009-01-15 12:50:00,36.57,36.61,36.53,36.6,10900.0,23.8267,23.8527,23.8006,23.8462,10900.0
2009-01-15 13:00:00,36.67,36.71,36.64,36.65,10300.0,23.8918,23.9179,23.8723,23.8788,10300.0
2009-01-15 13:10:00,36.68,36.76,36.61,36.72,16500.0,23.8983,23.9505,23.8527,23.9244,16500.0
2009-01-15 13:20:00,36.72,36.81,36.65,36.81,25900.0,23.9244,23.983,23.8788,23.983,25900.0
2009-01-15 13:30:00,36.84,37.08,36.81,37.07,17800.0,24.0026,24.159,23.983,24.1524,17800.0
2009-01-15 13:40:00,37.06,37.11,36.93,37.0,47100.0,24.1459,24.1785,24.0612,24.1068,47100.0
2009-01-15 13:50:00,36.99,37.48,36.97,37.44,31900.0,24.1003,24.4196,24.0873,24.3935,31900.0
2009-01-15 14:00:00,37.42,37.66,37.37,37.55,34600.0,24.3805,24.5368,24.3479,24.4652,34600.0
2009-01-15 14:10:00,37.59,37.64,37.41,37.58,26800.0,24.4912,24.5238,24.374,24.4847,26800.0
2009-01-15 14:20:00,37.59,37.75,37.46,37.7,33900.0,24.4912,24.5955,24.4065,24.5629,33900.0
2009-01-15 14:30:00,37.72,37.92,37.66,37.85,42400.0,24.5759,24.7062,24.5368,24.6606,42400.0
2009-01-15 14:40:00,37.89,38.22,37.84,38.09,38100.0,24.6867,24.9017,24.6541,24.817,38100.0
2009-01-15 14:50:00,38.15,38.21,37.85,37.87,35800.0,24.8561,24.8952,24.6606,24.6737,35800.0
2009-01-15 15:00:00,37.85,38.05,37.72,37.76,75200.0,24.6606,24.7909,24.5759,24.602,75200.0
2009-01-15 15:10:00,37.81,38.04,37.77,38.02,17700.0,24.6346,24.7844,24.6085,24.7714,17700.0
2009-01-15 15:20:00,38.01,38.05,37.55,37.58,22000.0,24.7649,24.7909,24.4652,24.4847,22000.0
2009-01-15 15:30:00,37.6,37.6,37.31,37.48,27700.0,24.4978,24.4978,24.3088,24.4196,27700.0
2009-01-15 15:40:00,37.47,37.47,37.19,37.28,26900.0,24.4131,24.4131,24.2306,24.2893,26900.0
2009-01-15 15:50:00,37.27,37.73,37.27,37.71,10900.0,24.2827,24.5825,24.2827,24.5694,10900.0
2009-01-16 09:30:00,38.49,38.58,38.32,38.35,57900.0,25.0776,25.1363,24.9669,24.9864,57900.0
2009-01-16 09:40:00,38.38,38.48,38.24,38.41,18200.0,25.006,25.0711,24.9147,25.0255,18200.0
2009-01-16 09:50:00,38.4,38.4,38.13,38.18,24000.0,25.019,25.019,24.8431,24.8756,24000.0
2009-01-16 10:00:00,38.16,38.4,38.16,38.27,30000.0,24.8626,25.019,24.8626,24.9343,30000.0
2009-01-16 10:10:00,38.24,38.24,38.01,38.04,29000.0,24.9147,24.9147,24.7649,24.7844,29000.0
2009-01-16 10:20:00,38.04,38.21,38.04,38.17,8300.0,24.7844,24.8952,24.7844,24.8691,8300.0
2009-01-16 10:30:00,38.15,38.31,38.13,38.27,11300.0,24.8561,24.9603,24.8431,24.9343,11300.0
2009-01-16 10:40:00,38.23,38.23,38.06,38.06,6100.0,24.9082,24.9082,24.7975,24.7975,6100.0
2009-01-16 10:50:00,38.05,38.1,37.93,37.97,26300.0,24.7909,24.8235,24.7128,24.7388,26300.0
2009-01-16 11:00:00,37.96,38.01,37.88,37.9,11400.0,24.7323,24.7649,24.6802,24.6932,11400.0
2009-01-16 11:10:00,37.89,37.91,37.75,37.8,26400.0,24.6867,24.6997,24.5955,24.6281,26400.0
2009-01-16 11:20:00,37.82,37.94,37.78,37.92,31100.0,24.6411,24.7193,24.615,24.7062,31100.0
2009-01-16 11:30:00,37.88,37.88,37.56,37.6,15400.0,24.6802,24.6802,24.4717,24.4978,15400.0
2009-01-16 11:40:00,37.59,37.67,37.52,37.62,13100.0,24.4912,24.5434,24.4456,24.5108,13100.0
2009-01-16 11:50:00,37.62,37.66,37.35,37.42,12100.0,24.5108,24.5368,24.3349,24.3805,12100.0
2009-01-16 12:00:00,37.43,37.47,37.32,37.32,9900.0,24.387,24.4131,24.3153,24.3153,9900.0
2009-01-16 12:10:00,37.3,37.35,37.07,37.13,25500.0,24.3023,24.3349,24.1524,24.1915,25500.0
2009-01-16 12:20:00,37.14,37.15,36.92,36.99,34600.0,24.198,24.2046,24.0547,24.1003,34600.0
2009-01-16 12:30:00,37.01,37.17,37.01,37.17,14900.0,24.1133,24.2176,24.1133,24.2176,14900.0
2009-01-16 12:40:00,37.19,37.22,37.14,37.18,17200.0,24.2306,24.2502,24.198,24.2241,17200.0
2009-01-16 12:50:00,37.18,37.4,37.17,37.38,26300.0,24.2241,24.3674,24.2176,24.3544,26300.0
2009-01-16 13:00:00,37.44,37.5,37.26,37.28,10700.0,24.3935,24.4326,24.2762,24.2893,10700.0
2009-01-16 13:10:00,37.33,37.45,37.18,37.28,41500.0,24.3218,24.4,24.2241,24.2893,41500.0
2009-01-16 13:20:00,37.24,37.35,37.17,37.3,16000.0,24.2632,24.3349,24.2176,24.3023,16000.0
2009-01-16 13:30:00,37.32,37.6,37.3,37.58,27500.0,24.3153,24.4978,24.3023,24.4847,27500.0
2009-01-16 13:40:00,37.56,37.64,37.43,37.45,20500.0,24.4717,24.5238,24.387,24.4,20500.0
2009-01-16 13:50:00,37.43,37.61,37.39,37.61,42600.0,24.387,24.5043,24.3609,24.5043,42600.0
2009-01-16 14:00:00,37.64,37.83,37.55,37.76,42300.0,24.5238,24.6476,24.4652,24.602,42300.0
2009-01-16 14:10:00,37.77,37.82,37.56,37.56,9900.0,24.6085,24.6411,24.4717,24.4717,9900.0
2009-01-16 14:20:00,37.55,37.7,37.47,37.69,31000.0,24.4652,24.5629,24.4131,24.5564,31000.0
2009-01-16 14:30:00,37.7,37.8,37.55,37.64,34500.0,24.5629,24.6281,24.4652,24.5238,34500.0
2009-01-16 14:40:00,37.66,37.75,37.51,37.65,40700.0,24.5368,24.5955,24.4391,24.5303,40700.0
2009-01-16 14:50:00,37.65,37.91,37.65,37.91,9100.0,24.5303,24.6997,24.5303,24.6997,9100.0
2009-01-16 15:00:00,37.91,37.92,37.74,37.89,25300.0,24.6997,24.7062,24.589,24.6867,25300.0
2009-01-16 15:10:00,37.99,38.1,37.93,38.08,33600.0,24.7519,24.8235,24.7128,24.8105,33600.0
2009-01-16 15:20:00,38.06,38.15,37.81,37.81,34200.0,24.7975,24.8561,24.6346,24.6346,34200.0
2009-01-16 15:30:00,37.75,37.97,37.74,37.94,24900.0,24.5955,24.7388,24.589,24.7193,24900.0
2009-01-16 15:40:00,37.92,38.01,37.76,37.96,61700.0,24.7062,24.7649,24.602,24.7323,61700.0
2009-01-16 15:50:00,37.96,38.0,37.86,37.86,27800.0,24.7323,24.7584,24.6672,24.6672,27800.0
2009-01-20 09:30:00,37.46,37.52,37.16,37.2,80800.0,24.4065,24.4456,24.2111,24.2371,80800.0
2009-01-20 09:40:00,37.2,37.26,36.85,36.85,18900.0,24.2371,24.2762,24.0091,24.0091,18900.0
2009-01-20 09:50:00,36.86,36.92,36.69,36.81,20700.0,24.0156,24.0547,23.9049,23.983,20700.0
2009-01-20 10:00:00,36.79,36.92,36.64,36.91,40600.0,23.97,24.0547,23.8723,24.0482,40600.0
2009-01-20 10:10:00,36.88,37.06,36.85,37.01,31200.0,24.0286,24.1459,24.0091,24.1133,31200.0
2009-01-20 10:20:00,36.98,37.15,36.98,37.15,23100.0,24.0938,24.2046,24.0938,24.2046,23100.0
2009-01-20 10:30:00,37.12,37.14,36.96,37.02,28700.0,24.185,24.198,24.0808,24.1199,28700.0
2009-01-20 10:40:00,37.02,37.02,36.84,36.92,21200.0,24.1199,24.1199,24.0026,24.0547,21200.0
2009-01-20 10:50:00,36.9,36.98,36.81,36.81,6000.0,24.0417,24.0938,23.983,23.983,6000.0
2009-01-20 11:00:00,36.83,36.93,36.83,36.86,9800.0,23.9961,24.0612,23.9961,24.0156,9800.0
2009-01-20 11:10:00,36.85,36.87,36.76,36.84,6600.0,24.0091,24.0221,23.9505,24.0026,6600.0
2009-01-20 11:20:00,36.77,36.79,36.7,36.76,6700.0,23.957,23.97,23.9114,23.9505,6700.0
2009-01-20 11:30:00,36.82,36.99,36.82,36.99,27200.0,23.9896,24.1003,23.9896,24.1003,27200.0
2009-01-20 11:40:00,37.01,37.07,36.99,37.03,37100.0,24.1133,24.1524,24.1003,24.1264,37100.0
2009-01-20 11:50:00,36.99,37.01,36.81,36.87,11400.0,24.1003,24.1133,23.983,24.0221,11400.0
2009-01-20 12:00:00,36.87,36.99,36.85,36.9,28800.0,24.0221,24.1003,24.0091,24.0417,28800.0
2009-01-20 12:10:00,36.91,37.06,36.89,36.96,10800.0,24.0482,24.1459,24.0352,24.0808,10800.0
2009-01-20 12:20:00,36.94,36.94,36.54,36.57,26900.0,24.0677,24.0677,23.8071,23.8267,26900.0
2009-01-20 12:30:00,36.57,36.84,36.56,36.73,31600.0,23.8267,24.0026,23.8202,23.9309,31600.0
2009-01-20 12:40:00,36.73,36.94,36.69,36.82,22400.0,23.9309,24.0677,23.9049,23.9896,22400.0
2009-01-20 12:50:00,36.85,36.85,36.65,36.72,20600.0,24.0091,24.0091,23.8788,23.9244,20600.0
2009-01-20 13:00:00,36.7,36.86,36.63,36.63,29300.0,23.9114,24.0156,23.8658,23.8658,29300.0
2009-01-20 13:10:00,36.63,36.69,36.56,36.63,22000.0,23.8658,23.9049,23.8202,23.8658,22000.0
2009-01-20 13:20:00,36.65,36.81,36.64,36.79,16100.0,23.8788,23.983,23.8723,23.97,16100.0
2009-01-20 13:30:00,36.75,36.78,36.53,36.67,10000.0,23.9439,23.9635,23.8006,23.8918,10000.0
2009-01-20 13:40:00,36.67,36.77,36.5,36.52,30400.0,23.8918,23.957,23.7811,23.7941,30400.0
2009-01-20 13:50:00,36.5,36.54,36.45,36.47,5700.0,23.7811,23.8071,23.7485,23.7615,5700.0
2009-01-20 14:00:00,36.43,36.58,36.4,36.55,21800.0,23.7355,23.8332,23.7159,23.8136,21800.0
2009-01-20 14:10:00,36.49,36.49,36.35,36.35,55100.0,23.7745,23.7745,23.6833,23.6833,55100.0
2009-01-20 14:20:00,36.34,36.36,36.2,36.36,19900.0,23.6768,23.6898,23.5856,23.6898,19900.0
2009-01-20 14:30:00,36.34,36.44,36.28,36.35,27800.0,23.6768,23.742,23.6377,23.6833,27800.0
2009-01-20 14:40:00,36.35,36.38,36.11,36.13,26200.0,23.6833,23.7029,23.527,23.54,26200.0
2009-01-20 14:50:00,36.13,36.29,36.09,36.16,60800.0,23.54,23.6442,23.5139,23.5595,60800.0
2009-01-20 15:00:00,36.13,36.19,35.9,35.93,49900.0,23.54,23.5791,23.3901,23.4097,49900.0
2009-01-20 15:10:00,35.9,36.02,35.75,35.82,42500.0,23.3901,23.4683,23.2924,23.338,42500.0
2009-01-20 15:20:00,35.83,36.05,35.82,35.96,45200.0,23.3445,23.4879,23.338,23.4292,45200.0
2009-01-20 15:30:00,35.94,36.17,35.92,36.0,69600.0,23.4162,23.5661,23.4032,23.4553,69600.0
2009-01-20 15:40:00,35.96,35.98,35.75,35.96,46800.0,23.4292,23.4423,23.2924,23.4292,46800.0
2009-01-20 15:50:00,35.92,35.92,35.61,35.66,44200.0,23.4032,23.4032,23.2012,23.2338,44200.0
2009-01-21 09:30:00,36.29,36.39,36.18,36.2,56900.0,23.6442,23.7094,23.5726,23.5856,56900.0
2009-01-21 09:40:00,36.15,36.22,36.04,36.21,26800.0,23.553,23.5986,23.4814,23.5921,26800.0
2009-01-21 09:50:00,36.23,36.47,36.19,36.43,29300.0,23.6051,23.7615,23.5791,23.7355,29300.0
2009-01-21 10:00:00,36.43,36.51,36.28,36.28,13000.0,23.7355,23.7876,23.6377,23.6377,13000.0
2009-01-21 10:10:00,36.25,36.38,36.18,36.38,24600.0,23.6182,23.7029,23.5726,23.7029,24600.0
2009-01-21 10:20:00,36.41,36.45,36.16,36.17,20600.0,23.7224,23.7485,23.5595,23.5661,20600.0
2009-01-21 10:30:00,36.16,36.17,35.98,36.02,8400.0,23.5595,23.5661,23.4423,23.4683,8400.0
2009-01-21 10:40:00,36.01,36.01,35.83,35.83,15600.0,23.4618,23.4618,23.3445,23.3445,15600.0
2009-01-21 10:50:00,35.83,35.85,35.55,35.58,35900.0,23.3445,23.3576,23.1621,23.1817,35900.0
2009-01-21 11:00:00,35.59,35.82,35.59,35.79,9100.0,23.1882,23.338,23.1882,23.3185,9100.0
2009-01-21 11:10:00,35.77,35.78,35.62,35.78,10400.0,23.3054,23.312,23.2077,23.312,10400.0
2009-01-21 11:20:00,35.76,35.86,35.76,35.83,26800.0,23.2989,23.3641,23.2989,23.3445,26800.0
2009-01-21 11:30:00,35.91,35.97,35.87,35.92,19200.0,23.3967,23.4358,23.3706,23.4032,19200.0
2009-01-21 11:40:00,35.88,36.07,35.87,36.03,11700.0,23.3771,23.5009,23.3706,23.4748,11700.0
2009-01-21 11:50:00,36.01,36.14,35.93,35.95,23000.0,23.4618,23.5465,23.4097,23.4227,23000.0
2009-01-21 12:00:00,35.95,36.12,35.89,36.12,10600.0,23.4227,23.5335,23.3836,23.5335,10600.0
2009-01-21 12:10:00,36.12,36.22,36.07,36.11,25700.0,23.5335,23.5986,23.5009,23.527,25700.0
2009-01-21 12:20:00,36.11,36.17,35.96,35.99,16400.0,23.527,23.5661,23.4292,23.4488,16400.0
2009-01-21 12:30:00,35.98,36.11,35.92,35.95,48300.0,23.4423,23.527,23.4032,23.4227,48300.0
2009-01-21 12:40:00,35.96,36.03,35.89,35.95,11500.0,23.4292,23.4748,23.3836,23.4227,11500.0
2009-01-21 12:50:00,35.92,36.08,35.86,36.08,14500.0,23.4032,23.5074,23.3641,23.5074,14500.0
2009-01-21 13:00:00,36.05,36.2,36.03,36.16,20000.0,23.4879,23.5856,23.4748,23.5595,20000.0
2009-01-21 13:10:00,36.15,36.15,36.0,36.04,13700.0,23.553,23.553,23.4553,23.4814,13700.0
2009-01-21 13:20:00,36.03,36.08,35.88,35.9,31200.0,23.4748,23.5074,23.3771,23.3901,31200.0
2009-01-21 13:30:00,35.92,36.23,35.9,36.19,41700.0,23.4032,23.6051,23.3901,23.5791,41700.0
2009-01-21 13:40:00,36.18,36.29,36.14,36.25,42500.0,23.5726,23.6442,23.5465,23.6182,42500.0
2009-01-21 13:50:00,36.27,36.3,36.17,36.3,18100.0,23.6312,23.6508,23.5661,23.6508,18100.0
2009-01-21 14:00:00,36.3,36.31,36.17,36.23,25500.0,23.6508,23.6573,23.5661,23.6051,25500.0
2009-01-21 14:10:00,36.21,36.42,36.21,36.38,37400.0,23.5921,23.7289,23.5921,23.7029,37400.0
2009-01-21 14:20:00,36.43,36.45,36.31,36.39,12300.0,23.7355,23.7485,23.6573,23.7094,12300.0
2009-01-21 14:30:00,36.44,36.71,36.41,36.62,26100.0,23.742,23.9179,23.7224,23.8592,26100.0
2009-01-21 14:40:00,36.64,36.74,36.59,36.63,36600.0,23.8723,23.9374,23.8397,23.8658,36600.0
2009-01-21 14:50:00,36.61,36.81,36.6,36.77,38900.0,23.8527,23.983,23.8462,23.957,38900.0
2009-01-21 15:00:00,36.79,36.92,36.67,36.92,50100.0,23.97,24.0547,23.8918,24.0547,50100.0
2009-01-21 15:10:00,36.94,37.04,36.85,37.02,12100.0,24.0677,24.1329,24.0091,24.1199,12100.0
2009-01-21 15:20:00,37.02,37.02,36.77,36.87,23900.0,24.1199,24.1199,23.957,24.0221,23900.0
2009-01-21 15:30:00,36.87,37.1,36.8,37.08,33300.0,24.0221,24.172,23.9765,24.159,33300.0
2009-01-21 15:40:00,37.12,37.19,37.03,37.04,24400.0,24.185,24.2306,24.1264,24.1329,24400.0
2009-01-21 15:50:00,37.06,37.44,37.06,37.37,28400.0,24.1459,24.3935,24.1459,24.3479,28400.0
2009-01-22 09:30:00,36.79,36.85,36.51,36.71,68900.0,23.97,24.0091,23.7876,23.9179,68900.0
2009-01-22 09:40:00,36.81,36.81,36.4,36.46,24700.0,23.983,23.983,23.7159,23.755,24700.0
2009-01-22 09:50:00,36.45,36.73,36.4,36.5,22900.0,23.7485,23.9309,23.7159,23.7811,22900.0
2009-01-22 10:00:00,36.49,36.67,36.45,36.61,24900.0,23.7745,23.8918,23.7485,23.8527,24900.0
2009-01-22 10:10:00,36.62,36.69,36.53,36.65,22100.0,23.8592,23.9049,23.8006,23.8788,22100.0
2009-01-22 10:20:00,36.71,36.72,36.43,36.51,18500.0,23.9179,23.9244,23.7355,23.7876,18500.0
2009-01-22 10:30:00,36.45,36.45,36.28,36.3,32000.0,23.7485,23.7485,23.6377,23.6508,32000.0
2009-01-22 10:40:00,36.27,36.39,36.25,36.37,53300.0,23.6312,23.7094,23.6182,23.6964,53300.0
2009-01-22 10:50:00,36.37,36.48,36.31,36.32,29100.0,23.6964,23.768,23.6573,23.6638,29100.0
2009-01-22 11:00:00,36.28,36.29,36.11,36.19,36400.0,23.6377,23.6442,23.527,23.5791,36400.0
2009-01-22 11:10:00,36.18,36.37,36.17,36.29,19500.0,23.5726,23.6964,23.5661,23.6442,19500.0
2009-01-22 11:20:00,36.24,36.41,36.21,36.25,24300.0,23.6117,23.7224,23.5921,23.6182,24300.0
2009-01-22 11:30:00,36.21,36.22,35.99,35.99,24300.0,23.5921,23.5986,23.4488,23.4488,24300.0
2009-01-22 11:40:00,35.97,36.04,35.92,36.02,16300.0,23.4358,23.4814,23.4032,23.4683,16300.0
2009-01-22 11:50:00,36.05,36.05,35.89,35.91,11800.0,23.4879,23.4879,23.3836,23.3967,11800.0
2009-01-22 12:00:00,35.94,35.98,35.87,35.96,24500.0,23.4162,23.4423,23.3706,23.4292,24500.0
2009-01-22 12:10:00,35.96,36.14,35.93,36.12,12300.0,23.4292,23.5465,23.4097,23.5335,12300.0
2009-01-22 12:20:00,36.13,36.14,35.99,36.13,10100.0,23.54,23.5465,23.4488,23.54,10100.0
2009-01-22 12:30:00,36.11,36.27,36.09,36.22,8700.0,23.527,23.6312,23.5139,23.5986,8700.0
2009-01-22 12:40:00,36.22,36.47,36.16,36.43,57700.0,23.5986,23.7615,23.5595,23.7355,57700.0
2009-01-22 12:50:00,36.41,36.44,36.29,36.31,57800.0,23.7224,23.742,23.6442,23.6573,57800.0
2009-01-22 13:00:00,36.29,36.49,36.29,36.35,61500.0,23.6442,23.7745,23.6442,23.6833,61500.0
2009-01-22 13:10:00,36.33,36.35,36.16,36.32,105100.0,23.6703,23.6833,23.5595,23.6638,105100.0
2009-01-22 13:20:00,36.32,36.43,36.18,36.32,94800.0,23.6638,23.7355,23.5726,23.6638,94800.0
2009-01-22 13:30:00,36.31,36.39,36.21,36.36,86700.0,23.6573,23.7094,23.5921,23.6898,86700.0
2009-01-22 13:40:00,36.34,36.68,36.3,36.61,80300.0,23.6768,23.8983,23.6508,23.8527,80300.0
2009-01-22 13:50:00,36.62,36.75,36.58,36.75,74400.0,23.8592,23.9439,23.8332,23.9439,74400.0
2009-01-22 14:00:00,36.77,37.17,36.69,37.06,119000.0,23.957,24.2176,23.9049,24.1459,119000.0
2009-01-22 14:10:00,37.03,37.26,37.02,37.22,146700.0,24.1264,24.2762,24.1199,24.2502,146700.0
2009-01-22 14:20:00,37.26,37.29,37.0,37.05,47300.0,24.2762,24.2958,24.1068,24.1394,47300.0
2009-01-22 14:30:00,37.02,37.1,36.86,37.1,39100.0,24.1199,24.172,24.0156,24.172,39100.0
2009-01-22 14:40:00,37.13,37.13,36.67,36.68,87900.0,24.1915,24.1915,23.8918,23.8983,87900.0
2009-01-22 14:50:00,36.68,36.88,36.65,36.88,103900.0,23.8983,24.0286,23.8788,24.0286,103900.0
2009-01-22 15:00:00,36.87,36.88,36.4,36.45,92100.0,24.0221,24.0286,23.7159,23.7485,92100.0
2009-01-22 15:10:00,36.43,36.61,36.3,36.37,141600.0,23.7355,23.8527,23.6508,23.6964,141600.0
2009-01-22 15:20:00,36.34,36.62,36.31,36.62,113700.0,23.6768,23.8592,23.6573,23.8592,113700.0
2009-01-22 15:30:00,36.6,36.61,36.41,36.47,121100.0,23.8462,23.8527,23.7224,23.7615,121100.0
2009-01-22 15:40:00,36.49,36.96,36.49,36.96,129500.0,23.7745,24.0808,23.7745,24.0808,129500.0
2009-01-22 15:50:00,36.96,36.96,36.62,36.62,90400.0,24.0808,24.0808,23.8592,23.8592,90400.0
2009-01-23 09:30:00,35.68,35.92,35.57,35.8,80400.0,23.2468,23.4032,23.1751,23.325,80400.0
2009-01-23 09:40:00,35.85,36.01,35.74,35.85,71000.0,23.3576,23.4618,23.2859,23.3576,71000.0
2009-01-23 09:50:00,35.85,36.1,35.82,35.94,47200.0,23.3576,23.5205,23.338,23.4162,47200.0
2009-01-23 10:00:00,35.95,36.18,35.94,36.03,34600.0,23.4227,23.5726,23.4162,23.4748,34600.0
2009-01-23 10:10:00,36.02,36.22,35.97,36.17,32500.0,23.4683,23.5986,23.4358,23.5661,32500.0
2009-01-23 10:20:00,36.15,36.32,36.1,36.22,24000.0,23.553,23.6638,23.5205,23.5986,24000.0
2009-01-23 10:30:00,36.17,36.18,36.0,36.0,22200.0,23.5661,23.5726,23.4553,23.4553,22200.0
2009-01-23 10:40:00,35.94,36.02,35.89,36.0,4400.0,23.4162,23.4683,23.3836,23.4553,4400.0
2009-01-23 10:50:00,36.01,36.07,35.99,36.06,4000.0,23.4618,23.5009,23.4488,23.4944,4000.0
2009-01-23 11:00:00,36.19,36.4,36.19,36.32,13900.0,23.5791,23.7159,23.5791,23.6638,13900.0
2009-01-23 11:10:00,36.36,36.62,36.29,36.59,58400.0,23.6898,23.8592,23.6442,23.8397,58400.0
2009-01-23 11:20:00,36.59,36.67,36.45,36.46,24600.0,23.8397,23.8918,23.7485,23.755,24600.0
2009-01-23 11:30:00,36.47,36.5,36.35,36.44,17000.0,23.7615,23.7811,23.6833,23.742,17000.0
2009-01-23 11:40:00,36.47,36.57,36.32,36.37,24700.0,23.7615,23.8267,23.6638,23.6964,24700.0
2009-01-23 11:50:00,36.37,36.41,36.14,36.21,25700.0,23.6964,23.7224,23.5465,23.5921,25700.0
2009-01-23 12:00:00,36.22,36.34,36.19,36.26,33700.0,23.5986,23.6768,23.5791,23.6247,33700.0
2009-01-23 12:10:00,36.26,36.45,36.26,36.44,15700.0,23.6247,23.7485,23.6247,23.742,15700.0
2009-01-23 12:20:00,36.39,36.64,36.39,36.62,33100.0,23.7094,23.8723,23.7094,23.8592,33100.0
2009-01-23 12:30:00,36.56,36.56,36.3,36.32,35000.0,23.8202,23.8202,23.6508,23.6638,35000.0
2009-01-23 12:40:00,36.29,36.62,36.29,36.54,29400.0,23.6442,23.8592,23.6442,23.8071,29400.0
2009-01-23 12:50:00,36.58,36.63,36.36,36.44,34000.0,23.8332,23.8658,23.6898,23.742,34000.0
2009-01-23 13:00:00,36.42,36.6,36.36,36.47,46700.0,23.7289,23.8462,23.6898,23.7615,46700.0
2009-01-23 13:10:00,36.49,36.9,36.49,36.89,30800.0,23.7745,24.0417,23.7745,24.0352,30800.0
2009-01-23 13:20:00,36.88,36.92,36.74,36.74,31400.0,24.0286,24.0547,23.9374,23.9374,31400.0
2009-01-23 13:30:00,36.75,36.96,36.74,36.84,25400.0,23.9439,24.0808,23.9374,24.0026,25400.0
2009-01-23 13:40:00,36.87,37.0,36.8,36.93,57400.0,24.0221,24.1068,23.9765,24.0612,57400.0
2009-01-23 13:50:00,36.92,37.09,36.81,37.09,76300.0,24.0547,24.1655,23.983,24.1655,76300.0
2009-01-23 14:00:00,37.09,37.15,36.96,36.98,46300.0,24.1655,24.2046,24.0808,24.0938,46300.0
2009-01-23 14:10:00,36.97,36.98,36.77,36.87,37400.0,24.0873,24.0938,23.957,24.0221,37400.0
2009-01-23 14:20:00,36.86,37.15,36.84,37.03,41300.0,24.0156,24.2046,24.0026,24.1264,41300.0
2009-01-23 14:30:00,37.03,37.03,36.77,36.85,60900.0,24.1264,24.1264,23.957,24.0091,60900.0
2009-01-23 14:40:00,36.85,36.99,36.75,36.91,60200.0,24.0091,24.1003,23.9439,24.0482,60200.0
2009-01-23 14:50:00,36.88,36.88,36.51,36.62,64500.0,24.0286,24.0286,23.7876,23.8592,64500.0
2009-01-23 15:00:00,36.62,36.78,36.53,36.55,59800.0,23.8592,23.9635,23.8006,23.8136,59800.0
2009-01-23 15:10:00,36.52,36.72,36.49,36.68,63400.0,23.7941,23.9244,23.7745,23.8983,63400.0
2009-01-23 15:20:00,36.66,36.89,36.65,36.7,34800.0,23.8853,24.0352,23.8788,23.9114,34800.0
2009-01-23 15:30:00,36.67,36.85,36.62,36.81,50100.0,23.8918,24.0091,23.8592,23.983,50100.0
2009-01-23 15:40:00,36.83,36.92,36.75,36.84,63800.0,23.9961,24.0547,23.9439,24.0026,63800.0
2009-01-23 15:50:00,36.9,37.01,36.88,36.9,34300.0,24.0417,24.1133,24.0286,24.0417,34300.0
2009-01-26 09:30:00,37.16,37.22,37.02,37.22,47900.0,24.2111,24.2502,24.1199,24.2502,47900.0
2009-01-26 09:40:00,37.26,37.56,37.24,37.36,20700.0,24.2762,24.4717,24.2632,24.3414,20700.0
2009-01-26 09:50:00,37.36,37.45,37.31,37.45,26900.0,24.3414,24.4,24.3088,24.4,26900.0
2009-01-26 10:00:00,37.46,37.87,37.46,37.83,45100.0,24.4065,24.6737,24.4065,24.6476,45100.0
2009-01-26 10:10:00,37.84,37.88,37.71,37.74,19000.0,24.6541,24.6802,24.5694,24.589,19000.0
2009-01-26 10:20:00,37.77,37.93,37.74,37.78,23800.0,24.6085,24.7128,24.589,24.615,23800.0
2009-01-26 10:30:00,37.79,37.83,37.7,37.7,39000.0,24.6215,24.6476,24.5629,24.5629,39000.0
2009-01-26 10:40:00,37.67,37.77,37.58,37.74,22900.0,24.5434,24.6085,24.4847,24.589,22900.0
2009-01-26 10:50:00,37.72,37.72,37.64,37.7,17700.0,24.5759,24.5759,24.5238,24.5629,17700.0
2009-01-26 11:00:00,37.69,37.79,37.58,37.61,32900.0,24.5564,24.6215,24.4847,24.5043,32900.0
2009-01-26 11:10:00,37.58,37.66,37.49,37.51,7700.0,24.4847,24.5368,24.4261,24.4391,7700.0
2009-01-26 11:20:00,37.5,37.57,37.5,37.57,4100.0,24.4326,24.4782,24.4326,24.4782,4100.0
2009-01-26 11:30:00,37.6,37.65,37.6,37.6,28600.0,24.4978,24.5303,24.4978,24.4978,28600.0
2009-01-26 11:40:00,37.59,37.59,37.4,37.4,10300.0,24.4912,24.4912,24.3674,24.3674,10300.0
2009-01-26 11:50:00,37.38,37.52,37.38,37.51,5200.0,24.3544,24.4456,24.3544,24.4391,5200.0
2009-01-26 12:00:00,37.54,37.61,37.51,37.53,15300.0,24.4587,24.5043,24.4391,24.4521,15300.0
2009-01-26 12:10:00,37.51,37.51,37.43,37.45,6000.0,24.4391,24.4391,24.387,24.4,6000.0
2009-01-26 12:20:00,37.46,37.64,37.46,37.57,83900.0,24.4065,24.5238,24.4065,24.4782,83900.0
2009-01-26 12:30:00,37.58,37.63,37.39,37.44,30800.0,24.4847,24.5173,24.3609,24.3935,30800.0
2009-01-26 12:40:00,37.46,37.6,37.43,37.48,15400.0,24.4065,24.4978,24.387,24.4196,15400.0
2009-01-26 12:50:00,37.5,37.61,37.43,37.47,29000.0,24.4326,24.5043,24.387,24.4131,29000.0
2009-01-26 13:00:00,37.47,37.54,37.28,37.3,22600.0,24.4131,24.4587,24.2893,24.3023,22600.0
2009-01-26 13:10:00,37.37,37.43,37.31,37.37,13400.0,24.3479,24.387,24.3088,24.3479,13400.0
2009-01-26 13:20:00,37.34,37.46,37.26,37.39,66200.0,24.3284,24.4065,24.2762,24.3609,66200.0
2009-01-26 13:30:00,37.4,37.4,37.18,37.2,27400.0,24.3674,24.3674,24.2241,24.2371,27400.0
2009-01-26 13:40:00,37.22,37.37,37.18,37.18,35000.0,24.2502,24.3479,24.2241,24.2241,35000.0
2009-01-26 13:50:00,37.15,37.15,36.98,37.04,10100.0,24.2046,24.2046,24.0938,24.1329,10100.0
2009-01-26 14:00:00,37.04,37.04,36.73,36.82,42400.0,24.1329,24.1329,23.9309,23.9896,42400.0
2009-01-26 14:10:00,36.84,36.84,36.64,36.77,20800.0,24.0026,24.0026,23.8723,23.957,20800.0
2009-01-26 14:20:00,36.81,36.89,36.77,36.82,39600.0,23.983,24.0352,23.957,23.9896,39600.0
2009-01-26 14:30:00,36.84,37.02,36.82,36.91,40700.0,24.0026,24.1199,23.9896,24.0482,40700.0
2009-01-26 14:40:00,36.91,37.03,36.77,37.02,25300.0,24.0482,24.1264,23.957,24.1199,25300.0
2009-01-26 14:50:00,37.07,37.15,36.98,37.12,16700.0,24.1524,24.2046,24.0938,24.185,16700.0
2009-01-26 15:00:00,37.14,37.33,37.14,37.33,18900.0,24.198,24.3218,24.198,24.3218,18900.0
2009-01-26 15:10:00,37.33,37.36,37.12,37.16,41500.0,24.3218,24.3414,24.185,24.2111,41500.0
2009-01-26 15:20:00,37.21,37.44,37.17,37.29,35200.0,24.2437,24.3935,24.2176,24.2958,35200.0
2009-01-26 15:30:00,37.3,37.35,37.12,37.12,40100.0,24.3023,24.3349,24.185,24.185,40100.0
2009-01-26 15:40:00,37.14,37.19,36.93,37.15,54500.0,24.198,24.2306,24.0612,24.2046,54500.0
2009-01-26 15:50:00,37.1,37.2,37.03,37.05,40900.0,24.172,24.2371,24.1264,24.1394,40900.0
2009-01-27 09:30:00,37.27,37.49,37.12,37.49,25700.0,24.2827,24.4261,24.185,24.4261,25700.0
2009-01-27 09:40:00,37.5,37.53,37.35,37.38,27500.0,24.4326,24.4521,24.3349,24.3544,27500.0
2009-01-27 09:50:00,37.37,37.46,37.35,37.36,19400.0,24.3479,24.4065,24.3349,24.3414,19400.0
2009-01-27 10:00:00,37.35,37.38,36.97,37.05,27100.0,24.3349,24.3544,24.0873,24.1394,27100.0
2009-01-27 10:10:00,37.06,37.07,36.93,37.03,17700.0,24.1459,24.1524,24.0612,24.1264,17700.0
2009-01-27 10:20:00,37.09,37.24,37.09,37.13,7700.0,24.1655,24.2632,24.1655,24.1915,7700.0
2009-01-27 10:30:00,37.09,37.21,37.06,37.15,18100.0,24.1655,24.2437,24.1459,24.2046,18100.0
2009-01-27 10:40:00,37.16,37.2,36.98,36.98,14000.0,24.2111,24.2371,24.0938,24.0938,14000.0
2009-01-27 10:50:00,36.97,37.23,36.97,37.22,34300.0,24.0873,24.2567,24.0873,24.2502,34300.0
2009-01-27 11:00:00,37.22,37.36,37.18,37.35,34800.0,24.2502,24.3414,24.2241,24.3349,34800.0
2009-01-27 11:10:00,37.32,37.48,37.3,37.42,16700.0,24.3153,24.4196,24.3023,24.3805,16700.0
2009-01-27 11:20:00,37.42,37.44,37.38,37.44,22200.0,24.3805,24.3935,24.3544,24.3935,22200.0
2009-01-27 11:30:00,37.47,37.48,37.31,37.38,23400.0,24.4131,24.4196,24.3088,24.3544,23400.0
2009-01-27 11:40:00,37.38,37.44,37.28,37.41,39500.0,24.3544,24.3935,24.2893,24.374,39500.0
2009-01-27 11:50:00,37.36,37.46,37.35,37.36,10000.0,24.3414,24.4065,24.3349,24.3414,10000.0
2009-01-27 12:00:00,37.38,37.45,37.31,37.42,9900.0,24.3544,24.4,24.3088,24.3805,9900.0
2009-01-27 12:10:00,37.44,37.56,37.41,37.56,18100.0,24.3935,24.4717,24.374,24.4717,18100.0
2009-01-27 12:20:00,37.54,37.72,37.54,37.69,36900.0,24.4587,24.5759,24.4587,24.5564,36900.0
2009-01-27 12:30:00,37.7,37.71,37.62,37.65,2900.0,24.5629,24.5694,24.5108,24.5303,2900.0
2009-01-27 12:40:00,37.66,37.73,37.57,37.59,8300.0,24.5368,24.5825,24.4782,24.4912,8300.0
2009-01-27 12:50:00,37.57,37.68,37.55,37.62,23000.0,24.4782,24.5499,24.4652,24.5108,23000.0
2009-01-27 13:00:00,37.63,37.63,37.43,37.46,5300.0,24.5173,24.5173,24.387,24.4065,5300.0
2009-01-27 13:10:00,37.49,37.58,37.47,37.48,11600.0,24.4261,24.4847,24.4131,24.4196,11600.0
2009-01-27 13:20:00,37.53,37.7,37.52,37.54,19500.0,24.4521,24.5629,24.4456,24.4587,19500.0
2009-01-27 13:30:00,37.53,37.55,37.47,37.51,39700.0,24.4521,24.4652,24.4131,24.4391,39700.0
2009-01-27 13:40:00,37.52,37.66,37.5,37.55,46700.0,24.4456,24.5368,24.4326,24.4652,46700.0
2009-01-27 13:50:00,37.57,37.62,37.44,37.44,5300.0,24.4782,24.5108,24.3935,24.3935,5300.0
2009-01-27 14:00:00,37.44,37.45,37.26,37.33,21000.0,24.3935,24.4,24.2762,24.3218,21000.0
2009-01-27 14:10:00,37.35,37.48,37.27,37.41,22100.0,24.3349,24.4196,24.2827,24.374,22100.0
2009-01-27 14:20:00,37.44,37.45,37.26,37.3,43800.0,24.3935,24.4,24.2762,24.3023,43800.0
2009-01-27 14:30:00,37.3,37.48,37.22,37.43,45300.0,24.3023,24.4196,24.2502,24.387,45300.0
2009-01-27 14:40:00,37.43,37.49,37.37,37.43,14600.0,24.387,24.4261,24.3479,24.387,14600.0
2009-01-27 14:50:00,37.48,37.56,37.48,37.54,36500.0,24.4196,24.4717,24.4196,24.4587,36500.0
2009-01-27 15:00:00,37.58,37.61,37.36,37.52,27900.0,24.4847,24.5043,24.3414,24.4456,27900.0
2009-01-27 15:10:00,37.53,37.6,37.44,37.55,34500.0,24.4521,24.4978,24.3935,24.4652,34500.0
2009-01-27 15:20:00,37.54,37.7,37.54,37.62,23100.0,24.4587,24.5629,24.4587,24.5108,23100.0
2009-01-27 15:30:00,37.59,37.6,37.52,37.59,17400.0,24.4912,24.4978,24.4456,24.4912,17400.0
2009-01-27 15:40:00,37.6,37.6,37.46,37.5,19200.0,24.4978,24.4978,24.4065,24.4326,19200.0
2009-01-27 15:50:00,37.49,37.6,37.46,37.48,15600.0,24.4261,24.4978,24.4065,24.4196,15600.0
2009-01-28 09:30:00,38.45,38.51,38.3,38.39,104300.0,25.0516,25.0907,24.9538,25.0125,104300.0
2009-01-28 09:40:00,38.41,38.54,38.3,38.34,57300.0,25.0255,25.1102,24.9538,24.9799,57300.0
2009-01-28 09:50:00,38.36,38.45,38.25,38.29,55800.0,24.9929,25.0516,24.9213,24.9473,55800.0
2009-01-28 10:00:00,38.28,38.39,38.21,38.33,50200.0,24.9408,25.0125,24.8952,24.9734,50200.0
2009-01-28 10:10:00,38.33,38.36,38.28,38.34,25000.0,24.9734,24.9929,24.9408,24.9799,25000.0
2009-01-28 10:20:00,38.4,38.4,38.3,38.38,16400.0,25.019,25.019,24.9538,25.006,16400.0
2009-01-28 10:30:00,38.36,38.58,38.36,38.53,30200.0,24.9929,25.1363,24.9929,25.1037,30200.0
2009-01-28 10:40:00,38.54,38.57,38.47,38.57,17100.0,25.1102,25.1297,25.0646,25.1297,17100.0
2009-01-28 10:50:00,38.54,38.56,38.48,38.51,9700.0,25.1102,25.1232,25.0711,25.0907,9700.0
2009-01-28 11:00:00,38.53,38.64,38.53,38.63,29000.0,25.1037,25.1754,25.1037,25.1688,29000.0
2009-01-28 11:10:00,38.61,38.61,38.48,38.54,19200.0,25.1558,25.1558,25.0711,25.1102,19200.0
2009-01-28 11:20:00,38.56,38.64,38.55,38.55,15200.0,25.1232,25.1754,25.1167,25.1167,15200.0
2009-01-28 11:30:00,38.6,38.61,38.42,38.42,20400.0,25.1493,25.1558,25.032,25.032,20400.0
2009-01-28 11:40:00,38.42,38.51,38.41,38.43,24700.0,25.032,25.0907,25.0255,25.0385,24700.0
2009-01-28 11:50:00,38.43,38.5,38.43,38.5,12400.0,25.0385,25.0841,25.0385,25.0841,12400.0
2009-01-28 12:00:00,38.5,38.54,38.46,38.52,9900.0,25.0841,25.1102,25.0581,25.0972,9900.0
2009-01-28 12:10:00,38.53,38.59,38.53,38.55,6700.0,25.1037,25.1428,25.1037,25.1167,6700.0
2009-01-28 12:20:00,38.55,38.58,38.55,38.58,500.0,25.1167,25.1363,25.1167,25.1363,500.0
2009-01-28 12:30:00,38.57,38.59,38.54,38.58,9600.0,25.1297,25.1428,25.1102,25.1363,9600.0
2009-01-28 12:40:00,38.55,38.56,38.55,38.55,4700.0,25.1167,25.1232,25.1167,25.1167,4700.0
2009-01-28 12:50:00,38.55,38.57,38.52,38.52,1700.0,25.1167,25.1297,25.0972,25.0972,1700.0
2009-01-28 13:00:00,38.51,38.65,38.47,38.64,11400.0,25.0907,25.1819,25.0646,25.1754,11400.0
2009-01-28 13:10:00,38.64,38.64,38.59,38.59,2700.0,25.1754,25.1754,25.1428,25.1428,2700.0
2009-01-28 13:20:00,38.6,38.8,38.6,38.77,9100.0,25.1493,25.2796,25.1493,25.2601,9100.0
2009-01-28 13:30:00,38.83,38.84,38.79,38.8,13400.0,25.2991,25.3057,25.2731,25.2796,13400.0
2009-01-28 13:40:00,38.78,38.91,38.78,38.9,11600.0,25.2666,25.3513,25.2666,25.3448,11600.0
2009-01-28 13:50:00,38.92,38.93,38.78,38.8,6800.0,25.3578,25.3643,25.2666,25.2796,6800.0
2009-01-28 14:00:00,38.79,38.84,38.75,38.83,28000.0,25.2731,25.3057,25.247,25.2991,28000.0
2009-01-28 14:10:00,38.82,39.07,38.77,39.05,22700.0,25.2926,25.4555,25.2601,25.4425,22700.0
2009-01-28 14:20:00,39.05,39.13,38.77,38.86,51300.0,25.4425,25.4946,25.2601,25.3187,51300.0
2009-01-28 14:30:00,38.89,38.92,38.63,38.76,32600.0,25.3382,25.3578,25.1688,25.2535,32600.0
2009-01-28 14:40:00,38.77,38.84,38.71,38.82,19900.0,25.2601,25.3057,25.221,25.2926,19900.0
2009-01-28 14:50:00,38.83,38.95,38.71,38.94,28000.0,25.2991,25.3773,25.221,25.3708,28000.0
2009-01-28 15:00:00,38.99,39.0,38.59,38.7,34800.0,25.4034,25.4099,25.1428,25.2144,34800.0
2009-01-28 15:10:00,38.7,38.76,38.59,38.68,38000.0,25.2144,25.2535,25.1428,25.2014,38000.0
2009-01-28 15:20:00,38.71,38.75,38.45,38.56,32400.0,25.221,25.247,25.0516,25.1232,32400.0
2009-01-28 15:30:00,38.56,38.71,38.5,38.68,48600.0,25.1232,25.221,25.0841,25.2014,48600.0
2009-01-28 15:40:00,38.68,38.88,38.68,38.88,18000.0,25.2014,25.3317,25.2014,25.3317,18000.0
2009-01-28 15:50:00,38.88,38.97,38.8,38.94,25500.0,25.3317,25.3904,25.2796,25.3708,25500.0
2009-01-29 09:30:00,38.35,38.36,38.1,38.14,34300.0,24.9864,24.9929,24.8235,24.8496,34300.0
2009-01-29 09:40:00,38.14,38.29,38.14,38.2,18300.0,24.8496,24.9473,24.8496,24.8887,18300.0
2009-01-29 09:50:00,38.17,38.2,37.93,38.02,27600.0,24.8691,24.8887,24.7128,24.7714,27600.0
2009-01-29 10:00:00,38.01,38.05,37.85,37.99,38500.0,24.7649,24.7909,24.6606,24.7519,38500.0
2009-01-29 10:10:00,38.02,38.1,37.94,38.07,22700.0,24.7714,24.8235,24.7193,24.804,22700.0
2009-01-29 10:20:00,38.05,38.16,37.97,38.15,18100.0,24.7909,24.8626,24.7388,24.8561,18100.0
2009-01-29 10:30:00,38.13,38.16,38.03,38.15,18200.0,24.8431,24.8626,24.7779,24.8561,18200.0
2009-01-29 10:40:00,38.16,38.19,38.1,38.11,28000.0,24.8626,24.8822,24.8235,24.83,28000.0
2009-01-29 10:50:00,38.13,38.3,38.09,38.28,15600.0,24.8431,24.9538,24.817,24.9408,15600.0
2009-01-29 11:00:00,38.25,38.26,38.14,38.17,7800.0,24.9213,24.9278,24.8496,24.8691,7800.0
2009-01-29 11:10:00,38.18,38.29,38.18,38.22,19000.0,24.8756,24.9473,24.8756,24.9017,19000.0
2009-01-29 11:20:00,38.2,38.23,38.08,38.08,5500.0,24.8887,24.9082,24.8105,24.8105,5500.0
2009-01-29 11:30:00,38.07,38.08,38.05,38.06,4100.0,24.804,24.8105,24.7909,24.7975,4100.0
2009-01-29 11:40:00,38.04,38.07,37.95,37.97,6900.0,24.7844,24.804,24.7258,24.7388,6900.0
2009-01-29 11:50:00,37.97,37.99,37.92,37.94,9200.0,24.7388,24.7519,24.7062,24.7193,9200.0
2009-01-29 12:00:00,37.93,37.93,37.78,37.82,12000.0,24.7128,24.7128,24.615,24.6411,12000.0
2009-01-29 12:10:00,37.83,37.91,37.83,37.83,8500.0,24.6476,24.6997,24.6476,24.6476,8500.0
2009-01-29 12:20:00,37.87,37.91,37.86,37.9,4900.0,24.6737,24.6997,24.6672,24.6932,4900.0
2009-01-29 12:30:00,37.91,37.95,37.82,37.82,10400.0,24.6997,24.7258,24.6411,24.6411,10400.0
2009-01-29 12:40:00,37.81,37.85,37.75,37.82,18300.0,24.6346,24.6606,24.5955,24.6411,18300.0
2009-01-29 12:50:00,37.79,37.79,37.61,37.64,9200.0,24.6215,24.6215,24.5043,24.5238,9200.0
2009-01-29 13:00:00,37.64,37.67,37.58,37.64,11500.0,24.5238,24.5434,24.4847,24.5238,11500.0
2009-01-29 13:10:00,37.63,37.71,37.62,37.69,15600.0,24.5173,24.5694,24.5108,24.5564,15600.0
2009-01-29 13:20:00,37.68,37.75,37.64,37.73,37100.0,24.5499,24.5955,24.5238,24.5825,37100.0
2009-01-29 13:30:00,37.73,37.75,37.61,37.63,19100.0,24.5825,24.5955,24.5043,24.5173,19100.0
2009-01-29 13:40:00,37.61,37.72,37.61,37.61,28400.0,24.5043,24.5759,24.5043,24.5043,28400.0
2009-01-29 13:50:00,37.6,37.6,37.51,37.59,12000.0,24.4978,24.4978,24.4391,24.4912,12000.0
2009-01-29 14:00:00,37.62,37.72,37.57,37.63,22200.0,24.5108,24.5759,24.4782,24.5173,22200.0
2009-01-29 14:10:00,37.64,37.74,37.63,37.73,17900.0,24.5238,24.589,24.5173,24.5825,17900.0
2009-01-29 14:20:00,37.73,37.75,37.65,37.75,20900.0,24.5825,24.5955,24.5303,24.5955,20900.0
2009-01-29 14:30:00,37.77,37.82,37.72,37.76,25000.0,24.6085,24.6411,24.5759,24.602,25000.0
2009-01-29 14:40:00,37.75,37.85,37.7,37.72,15200.0,24.5955,24.6606,24.5629,24.5759,15200.0
2009-01-29 14:50:00,37.72,37.74,37.63,37.64,50200.0,24.5759,24.589,24.5173,24.5238,50200.0
2009-01-29 15:00:00,37.65,37.78,37.65,37.75,11700.0,24.5303,24.615,24.5303,24.5955,11700.0
2009-01-29 15:10:00,37.77,37.79,37.67,37.75,24200.0,24.6085,24.6215,24.5434,24.5955,24200.0
2009-01-29 15:20:00,37.75,37.75,37.57,37.63,14700.0,24.5955,24.5955,24.4782,24.5173,14700.0
2009-01-29 15:30:00,37.61,37.61,37.39,37.44,32500.0,24.5043,24.5043,24.3609,24.3935,32500.0
2009-01-29 15:40:00,37.41,37.59,37.38,37.43,15900.0,24.374,24.4912,24.3544,24.387,15900.0
2009-01-29 15:50:00,37.44,37.46,37.34,37.4,22000.0,24.3935,24.4065,24.3284,24.3674,22000.0
2009-01-30 09:30:00,37.56,37.77,37.54,37.62,86400.0,24.4717,24.6085,24.4587,24.5108,86400.0
2009-01-30 09:40:00,37.59,37.67,37.48,37.6,34900.0,24.4912,24.5434,24.4196,24.4978,34900.0
2009-01-30 09:50:00,37.64,37.64,37.33,37.33,16000.0,24.5238,24.5238,24.3218,24.3218,16000.0
2009-01-30 10:00:00,37.34,37.36,37.25,37.28,8500.0,24.3284,24.3414,24.2697,24.2893,8500.0
2009-01-30 10:10:00,37.27,37.27,37.09,37.09,24900.0,24.2827,24.2827,24.1655,24.1655,24900.0
2009-01-30 10:20:00,37.09,37.18,36.98,36.99,41500.0,24.1655,24.2241,24.0938,24.1003,41500.0
2009-01-30 10:30:00,37.0,37.0,36.9,36.98,12400.0,24.1068,24.1068,24.0417,24.0938,12400.0
2009-01-30 10:40:00,36.97,37.06,36.94,36.96,8600.0,24.0873,24.1459,24.0677,24.0808,8600.0
2009-01-30 10:50:00,36.92,37.0,36.86,36.97,18700.0,24.0547,24.1068,24.0156,24.0873,18700.0
2009-01-30 11:00:00,37.0,37.08,37.0,37.06,2300.0,24.1068,24.159,24.1068,24.1459,2300.0
2009-01-30 11:10:00,37.04,37.04,36.84,36.84,9100.0,24.1329,24.1329,24.0026,24.0026,9100.0
2009-01-30 11:20:00,36.81,36.83,36.7,36.75,38500.0,23.983,23.9961,23.9114,23.9439,38500.0
2009-01-30 11:30:00,36.76,36.84,36.76,36.82,16800.0,23.9505,24.0026,23.9505,23.9896,16800.0
2009-01-30 11:40:00,36.84,36.93,36.83,36.92,4500.0,24.0026,24.0612,23.9961,24.0547,4500.0
2009-01-30 11:50:00,36.95,36.96,36.88,36.9,4600.0,24.0743,24.0808,24.0286,24.0417,4600.0
2009-01-30 12:00:00,36.9,36.92,36.81,36.91,9600.0,24.0417,24.0547,23.983,24.0482,9600.0
2009-01-30 12:10:00,36.91,37.05,36.91,37.02,6300.0,24.0482,24.1394,24.0482,24.1199,6300.0
2009-01-30 12:20:00,37.04,37.06,37.02,37.03,6700.0,24.1329,24.1459,24.1199,24.1264,6700.0
2009-01-30 12:30:00,37.04,37.04,36.95,37.0,9000.0,24.1329,24.1329,24.0743,24.1068,9000.0
2009-01-30 12:40:00,36.98,37.1,36.97,37.1,8400.0,24.0938,24.172,24.0873,24.172,8400.0
2009-01-30 12:50:00,37.09,37.15,37.05,37.14,6800.0,24.1655,24.2046,24.1394,24.198,6800.0
2009-01-30 13:00:00,37.13,37.33,37.1,37.31,10700.0,24.1915,24.3218,24.172,24.3088,10700.0
2009-01-30 13:10:00,37.29,37.29,37.12,37.17,6300.0,24.2958,24.2958,24.185,24.2176,6300.0
2009-01-30 13:20:00,37.17,37.18,36.88,36.95,28500.0,24.2176,24.2241,24.0286,24.0743,28500.0
2009-01-30 13:30:00,36.95,36.95,36.7,36.7,25200.0,24.0743,24.0743,23.9114,23.9114,25200.0
2009-01-30 13:40:00,36.7,36.75,36.6,36.71,21900.0,23.9114,23.9439,23.8462,23.9179,21900.0
2009-01-30 13:50:00,36.72,36.89,36.66,36.84,23200.0,23.9244,24.0352,23.8853,24.0026,23200.0
2009-01-30 14:00:00,36.81,36.92,36.78,36.8,27000.0,23.983,24.0547,23.9635,23.9765,27000.0
2009-01-30 14:10:00,36.78,36.89,36.74,36.82,20200.0,23.9635,24.0352,23.9374,23.9896,20200.0
2009-01-30 14:20:00,36.83,36.95,36.73,36.9,22200.0,23.9961,24.0743,23.9309,24.0417,22200.0
2009-01-30 14:30:00,36.97,36.99,36.84,36.88,41000.0,24.0873,24.1003,24.0026,24.0286,41000.0
2009-01-30 14:40:00,36.84,36.87,36.74,36.77,21600.0,24.0026,24.0221,23.9374,23.957,21600.0
2009-01-30 14:50:00,36.77,36.78,36.65,36.75,33300.0,23.957,23.9635,23.8788,23.9439,33300.0
2009-01-30 15:00:00,36.75,36.85,36.62,36.69,27100.0,23.9439,24.0091,23.8592,23.9049,27100.0
2009-01-30 15:10:00,36.65,36.83,36.61,36.62,23800.0,23.8788,23.9961,23.8527,23.8592,23800.0
2009-01-30 15:20:00,36.59,36.59,36.41,36.41,41200.0,23.8397,23.8397,23.7224,23.7224,41200.0
2009-01-30 15:30:00,36.43,36.43,36.28,36.36,35400.0,23.7355,23.7355,23.6377,23.6898,35400.0
2009-01-30 15:40:00,36.35,36.6,36.35,36.51,66200.0,23.6833,23.8462,23.6833,23.7876,66200.0
2009-01-30 15:50:00,36.51,36.59,36.39,36.56,116500.0,23.7876,23.8397,23.7094,23.8202,116500.0
2009-02-02 09:30:00,35.98,36.12,35.9,36.06,60800.0,23.4423,23.5335,23.3901,23.4944,60800.0
2009-02-02 09:40:00,36.02,36.02,35.86,35.96,12900.0,23.4683,23.4683,23.3641,23.4292,12900.0
2009-02-02 09:50:00,35.98,36.04,35.86,35.98,15500.0,23.4423,23.4814,23.3641,23.4423,15500.0
2009-02-02 10:00:00,35.99,36.2,35.99,36.16,24100.0,23.4488,23.5856,23.4488,23.5595,24100.0
2009-02-02 10:10:00,36.17,36.38,36.1,36.33,24800.0,23.5661,23.7029,23.5205,23.6703,24800.0
2009-02-02 10:20:00,36.34,36.41,36.28,36.31,8500.0,23.6768,23.7224,23.6377,23.6573,8500.0
2009-02-02 10:30:00,36.33,36.37,36.22,36.34,14500.0,23.6703,23.6964,23.5986,23.6768,14500.0
2009-02-02 10:40:00,36.28,36.28,36.16,36.16,12800.0,23.6377,23.6377,23.5595,23.5595,12800.0
2009-02-02 10:50:00,36.21,36.27,36.14,36.24,10900.0,23.5921,23.6312,23.5465,23.6117,10900.0
2009-02-02 11:00:00,36.2,36.21,36.08,36.1,8700.0,23.5856,23.5921,23.5074,23.5205,8700.0
2009-02-02 11:10:00,36.14,36.21,36.11,36.19,1400.0,23.5465,23.5921,23.527,23.5791,1400.0
2009-02-02 11:20:00,36.15,36.15,36.07,36.13,7000.0,23.553,23.553,23.5009,23.54,7000.0
2009-02-02 11:30:00,36.18,36.31,36.14,36.2,21900.0,23.5726,23.6573,23.5465,23.5856,21900.0
2009-02-02 11:40:00,36.2,36.37,36.16,36.37,12200.0,23.5856,23.6964,23.5595,23.6964,12200.0
2009-02-02 11:50:00,36.35,36.35,36.27,36.29,8500.0,23.6833,23.6833,23.6312,23.6442,8500.0
2009-02-02 12:00:00,36.33,36.48,36.33,36.38,10400.0,23.6703,23.768,23.6703,23.7029,10400.0
2009-02-02 12:10:00,36.37,36.42,36.34,36.41,9100.0,23.6964,23.7289,23.6768,23.7224,9100.0
2009-02-02 12:20:00,36.35,36.45,36.35,36.43,20100.0,23.6833,23.7485,23.6833,23.7355,20100.0
2009-02-02 12:30:00,36.45,36.63,36.45,36.63,19200.0,23.7485,23.8658,23.7485,23.8658,19200.0
2009-02-02 12:40:00,36.64,36.67,36.56,36.61,11300.0,23.8723,23.8918,23.8202,23.8527,11300.0
2009-02-02 12:50:00,36.61,36.64,36.57,36.61,4800.0,23.8527,23.8723,23.8267,23.8527,4800.0
2009-02-02 13:00:00,36.61,36.63,36.5,36.5,9200.0,23.8527,23.8658,23.7811,23.7811,9200.0
2009-02-02 13:10:00,36.48,36.48,36.35,36.38,12300.0,23.768,23.768,23.6833,23.7029,12300.0
2009-02-02 13:20:00,36.4,36.4,36.28,36.32,8700.0,23.7159,23.7159,23.6377,23.6638,8700.0
2009-02-02 13:30:00,36.31,36.38,36.29,36.35,13400.0,23.6573,23.7029,23.6442,23.6833,13400.0
2009-02-02 13:40:00,36.37,36.41,36.35,36.38,5600.0,23.6964,23.7224,23.6833,23.7029,5600.0
2009-02-02 13:50:00,36.35,36.35,36.13,36.16,12700.0,23.6833,23.6833,23.54,23.5595,12700.0
2009-02-02 14:00:00,36.17,36.23,36.14,36.19,34500.0,23.5661,23.6051,23.5465,23.5791,34500.0
2009-02-02 14:10:00,36.19,36.26,36.14,36.23,23200.0,23.5791,23.6247,23.5465,23.6051,23200.0
2009-02-02 14:20:00,36.22,36.24,36.05,36.13,16700.0,23.5986,23.6117,23.4879,23.54,16700.0
2009-02-02 14:30:00,36.11,36.14,36.04,36.09,22700.0,23.527,23.5465,23.4814,23.5139,22700.0
2009-02-02 14:40:00,36.07,36.18,36.06,36.07,18000.0,23.5009,23.5726,23.4944,23.5009,18000.0
2009-02-02 14:50:00,36.07,36.13,36.02,36.06,9700.0,23.5009,23.54,23.4683,23.4944,9700.0
2009-02-02 15:00:00,36.07,36.25,36.01,36.25,9000.0,23.5009,23.6182,23.4618,23.6182,9000.0
2009-02-02 15:10:00,36.25,36.34,36.18,36.3,34500.0,23.6182,23.6768,23.5726,23.6508,34500.0
2009-02-02 15:20:00,36.28,36.38,36.28,36.36,22000.0,23.6377,23.7029,23.6377,23.6898,22000.0
2009-02-02 15:30:00,36.41,36.58,36.4,36.52,36400.0,23.7224,23.8332,23.7159,23.7941,36400.0
2009-02-02 15:40:00,36.55,36.67,36.47,36.47,31000.0,23.8136,23.8918,23.7615,23.7615,31000.0
2009-02-02 15:50:00,36.49,36.54,36.43,36.43,25700.0,23.7745,23.8071,23.7355,23.7355,25700.0
2009-02-03 09:30:00,36.75,36.75,36.52,36.55,25300.0,23.9439,23.9439,23.7941,23.8136,25300.0
2009-02-03 09:40:00,36.55,36.58,36.35,36.4,15800.0,23.8136,23.8332,23.6833,23.7159,15800.0
2009-02-03 09:50:00,36.42,36.44,36.32,36.42,7500.0,23.7289,23.742,23.6638,23.7289,7500.0
2009-02-03 10:00:00,36.41,36.61,36.34,36.54,29600.0,23.7224,23.8527,23.6768,23.8071,29600.0
2009-02-03 10:10:00,36.54,36.56,36.3,36.32,11900.0,23.8071,23.8202,23.6508,23.6638,11900.0
2009-02-03 10:20:00,36.32,36.41,36.27,36.41,6600.0,23.6638,23.7224,23.6312,23.7224,6600.0
2009-02-03 10:30:00,36.36,36.48,36.31,36.38,14500.0,23.6898,23.768,23.6573,23.7029,14500.0
2009-02-03 10:40:00,36.39,36.58,36.39,36.54,7300.0,23.7094,23.8332,23.7094,23.8071,7300.0
2009-02-03 10:50:00,36.55,36.58,36.42,36.44,10300.0,23.8136,23.8332,23.7289,23.742,10300.0
2009-02-03 11:00:00,36.45,36.68,36.45,36.6,11500.0,23.7485,23.8983,23.7485,23.8462,11500.0
2009-02-03 11:10:00,36.61,36.64,36.52,36.55,16400.0,23.8527,23.8723,23.7941,23.8136,16400.0
2009-02-03 11:20:00,36.55,36.61,36.53,36.54,15100.0,23.8136,23.8527,23.8006,23.8071,15100.0
2009-02-03 11:30:00,36.53,36.58,36.43,36.45,24700.0,23.8006,23.8332,23.7355,23.7485,24700.0
2009-02-03 11:40:00,36.45,36.52,36.43,36.52,14800.0,23.7485,23.7941,23.7355,23.7941,14800.0
2009-02-03 11:50:00,36.5,36.5,36.4,36.41,7600.0,23.7811,23.7811,23.7159,23.7224,7600.0
2009-02-03 12:00:00,36.43,36.46,36.41,36.42,14200.0,23.7355,23.755,23.7224,23.7289,14200.0
2009-02-03 12:10:00,36.41,36.46,36.32,36.33,25700.0,23.7224,23.755,23.6638,23.6703,25700.0
2009-02-03 12:20:00,36.36,36.39,36.31,36.37,5100.0,23.6898,23.7094,23.6573,23.6964,5100.0
2009-02-03 12:30:00,36.37,36.45,36.36,36.42,4000.0,23.6964,23.7485,23.6898,23.7289,4000.0
2009-02-03 12:40:00,36.4,36.46,36.4,36.41,8800.0,23.7159,23.755,23.7159,23.7224,8800.0
2009-02-03 12:50:00,36.42,36.45,36.33,36.33,14800.0,23.7289,23.7485,23.6703,23.6703,14800.0
2009-02-03 13:00:00,36.3,36.33,36.27,36.32,12800.0,23.6508,23.6703,23.6312,23.6638,12800.0
2009-02-03 13:10:00,36.3,36.41,36.3,36.41,6800.0,23.6508,23.7224,23.6508,23.7224,6800.0
2009-02-03 13:20:00,36.41,36.41,36.29,36.32,5500.0,23.7224,23.7224,23.6442,23.6638,5500.0
2009-02-03 13:30:00,36.29,36.49,36.29,36.46,14300.0,23.6442,23.7745,23.6442,23.755,14300.0
2009-02-03 13:40:00,36.47,36.51,36.36,36.38,13400.0,23.7615,23.7876,23.6898,23.7029,13400.0
2009-02-03 13:50:00,36.36,36.43,36.3,36.4,14200.0,23.6898,23.7355,23.6508,23.7159,14200.0
2009-02-03 14:00:00,36.42,36.54,36.35,36.53,47800.0,23.7289,23.8071,23.6833,23.8006,47800.0
2009-02-03 14:10:00,36.58,36.72,36.58,36.67,23900.0,23.8332,23.9244,23.8332,23.8918,23900.0
2009-02-03 14:20:00,36.68,36.72,36.61,36.61,4600.0,23.8983,23.9244,23.8527,23.8527,4600.0
2009-02-03 14:30:00,36.58,36.77,36.58,36.69,14400.0,23.8332,23.957,23.8332,23.9049,14400.0
2009-02-03 14:40:00,36.7,36.78,36.7,36.75,10700.0,23.9114,23.9635,23.9114,23.9439,10700.0
2009-02-03 14:50:00,36.74,36.74,36.61,36.69,6500.0,23.9374,23.9374,23.8527,23.9049,6500.0
2009-02-03 15:00:00,36.66,36.83,36.62,36.82,62400.0,23.8853,23.9961,23.8592,23.9896,62400.0
2009-02-03 15:10:00,36.87,36.95,36.86,36.89,11800.0,24.0221,24.0743,24.0156,24.0352,11800.0
2009-02-03 15:20:00,36.9,37.01,36.85,36.93,22300.0,24.0417,24.1133,24.0091,24.0612,22300.0
2009-02-03 15:30:00,36.94,36.96,36.81,36.87,8400.0,24.0677,24.0808,23.983,24.0221,8400.0
2009-02-03 15:40:00,36.9,36.91,36.71,36.77,58300.0,24.0417,24.0482,23.9179,23.957,58300.0
2009-02-03 15:50:00,36.78,36.85,36.72,36.72,24300.0,23.9635,24.0091,23.9244,23.9244,24300.0
2009-02-04 09:30:00,36.95,37.02,36.78,36.91,24900.0,24.0743,24.1199,23.9635,24.0482,24900.0
2009-02-04 09:40:00,36.92,37.06,36.92,37.0,18400.0,24.0547,24.1459,24.0547,24.1068,18400.0
2009-02-04 09:50:00,36.98,37.17,36.94,37.16,9400.0,24.0938,24.2176,24.0677,24.2111,9400.0
2009-02-04 10:00:00,37.14,37.31,37.14,37.21,18800.0,24.198,24.3088,24.198,24.2437,18800.0
2009-02-04 10:10:00,37.27,37.37,37.21,37.23,21800.0,24.2827,24.3479,24.2437,24.2567,21800.0
2009-02-04 10:20:00,37.23,37.32,37.22,37.29,17100.0,24.2567,24.3153,24.2502,24.2958,17100.0
2009-02-04 10:30:00,37.29,37.41,37.22,37.26,16600.0,24.2958,24.374,24.2502,24.2762,16600.0
2009-02-04 10:40:00,37.29,37.31,37.21,37.22,8700.0,24.2958,24.3088,24.2437,24.2502,8700.0
2009-02-04 10:50:00,37.22,37.31,37.18,37.3,18400.0,24.2502,24.3088,24.2241,24.3023,18400.0
2009-02-04 11:00:00,37.26,37.32,37.24,37.29,10600.0,24.2762,24.3153,24.2632,24.2958,10600.0
2009-02-04 11:10:00,37.31,37.32,37.14,37.21,16700.0,24.3088,24.3153,24.198,24.2437,16700.0
2009-02-04 11:20:00,37.2,37.27,37.16,37.18,3600.0,24.2371,24.2827,24.2111,24.2241,3600.0
2009-02-04 11:30:00,37.16,37.22,37.16,37.18,3700.0,24.2111,24.2502,24.2111,24.2241,3700.0
2009-02-04 11:40:00,37.19,37.2,37.1,37.11,18400.0,24.2306,24.2371,24.172,24.1785,18400.0
2009-02-04 11:50:00,37.11,37.18,37.11,37.14,6900.0,24.1785,24.2241,24.1785,24.198,6900.0
2009-02-04 12:00:00,37.13,37.19,37.12,37.15,17000.0,24.1915,24.2306,24.185,24.2046,17000.0
2009-02-04 12:10:00,37.13,37.13,37.09,37.12,2200.0,24.1915,24.1915,24.1655,24.185,2200.0
2009-02-04 12:20:00,37.1,37.1,36.98,37.02,14600.0,24.172,24.172,24.0938,24.1199,14600.0
2009-02-04 12:30:00,37.01,37.08,37.01,37.07,2000.0,24.1133,24.159,24.1133,24.1524,2000.0
2009-02-04 12:40:00,37.04,37.13,37.04,37.12,2200.0,24.1329,24.1915,24.1329,24.185,2200.0
2009-02-04 12:50:00,37.1,37.11,36.97,36.97,5200.0,24.172,24.1785,24.0873,24.0873,5200.0
2009-02-04 13:00:00,36.93,36.96,36.87,36.96,12600.0,24.0612,24.0808,24.0221,24.0808,12600.0
2009-02-04 13:10:00,36.93,36.93,36.85,36.88,6000.0,24.0612,24.0612,24.0091,24.0286,6000.0
2009-02-04 13:20:00,36.89,37.02,36.89,37.0,23000.0,24.0352,24.1199,24.0352,24.1068,23000.0
2009-02-04 13:30:00,36.97,37.02,36.8,36.82,20400.0,24.0873,24.1199,23.9765,23.9896,20400.0
2009-02-04 13:40:00,36.77,36.77,36.53,36.55,24000.0,23.957,23.957,23.8006,23.8136,24000.0
2009-02-04 13:50:00,36.55,36.59,36.38,36.59,21000.0,23.8136,23.8397,23.7029,23.8397,21000.0
2009-02-04 14:00:00,36.55,36.55,36.44,36.44,18100.0,23.8136,23.8136,23.742,23.742,18100.0
2009-02-04 14:10:00,36.45,36.56,36.45,36.51,10500.0,23.7485,23.8202,23.7485,23.7876,10500.0
2009-02-04 14:20:00,36.42,36.43,36.33,36.42,12500.0,23.7289,23.7355,23.6703,23.7289,12500.0
2009-02-04 14:30:00,36.42,36.53,36.37,36.52,12500.0,23.7289,23.8006,23.6964,23.7941,12500.0
2009-02-04 14:40:00,36.55,36.58,36.44,36.49,18000.0,23.8136,23.8332,23.742,23.7745,18000.0
2009-02-04 14:50:00,36.51,36.71,36.36,36.65,49600.0,23.7876,23.9179,23.6898,23.8788,49600.0
2009-02-04 15:00:00,36.65,36.68,36.48,36.63,65600.0,23.8788,23.8983,23.768,23.8658,65600.0
2009-02-04 15:10:00,36.63,36.65,36.45,36.58,47900.0,23.8658,23.8788,23.7485,23.8332,47900.0
2009-02-04 15:20:00,36.55,36.56,36.4,36.49,50200.0,23.8136,23.8202,23.7159,23.7745,50200.0
2009-02-04 15:30:00,36.5,36.55,36.43,36.51,12100.0,23.7811,23.8136,23.7355,23.7876,12100.0
2009-02-04 15:40:00,36.52,36.58,36.41,36.42,20400.0,23.7941,23.8332,23.7224,23.7289,20400.0
2009-02-04 15:50:00,36.41,36.54,36.4,36.44,12100.0,23.7224,23.8071,23.7159,23.742,12100.0
2009-02-05 09:30:00,36.18,36.31,36.1,36.13,46700.0,23.5726,23.6573,23.5205,23.54,46700.0
2009-02-05 09:40:00,36.15,36.23,36.02,36.05,9000.0,23.553,23.6051,23.4683,23.4879,9000.0
2009-02-05 09:50:00,36.04,36.06,35.78,35.81,17300.0,23.4814,23.4944,23.312,23.3315,17300.0
2009-02-05 10:00:00,35.79,35.91,35.79,35.83,14300.0,23.3185,23.3967,23.3185,23.3445,14300.0
2009-02-05 10:10:00,35.82,36.01,35.82,35.99,9500.0,23.338,23.4618,23.338,23.4488,9500.0
2009-02-05 10:20:00,35.97,36.04,35.91,35.93,10100.0,23.4358,23.4814,23.3967,23.4097,10100.0
2009-02-05 10:30:00,35.93,36.11,35.87,36.09,6100.0,23.4097,23.527,23.3706,23.5139,6100.0
2009-02-05 10:40:00,36.12,36.34,36.12,36.31,14700.0,23.5335,23.6768,23.5335,23.6573,14700.0
2009-02-05 10:50:00,36.29,36.69,36.29,36.55,29500.0,23.6442,23.9049,23.6442,23.8136,29500.0
2009-02-05 11:00:00,36.56,36.78,36.55,36.68,24500.0,23.8202,23.9635,23.8136,23.8983,24500.0
2009-02-05 11:10:00,36.67,36.67,36.55,36.56,17300.0,23.8918,23.8918,23.8136,23.8202,17300.0
2009-02-05 11:20:00,36.55,36.68,36.52,36.59,20800.0,23.8136,23.8983,23.7941,23.8397,20800.0
2009-02-05 11:30:00,36.59,36.78,36.59,36.72,17300.0,23.8397,23.9635,23.8397,23.9244,17300.0
2009-02-05 11:40:00,36.67,36.7,36.62,36.68,7600.0,23.8918,23.9114,23.8592,23.8983,7600.0
2009-02-05 11:50:00,36.69,36.84,36.66,36.84,6300.0,23.9049,24.0026,23.8853,24.0026,6300.0
2009-02-05 12:00:00,36.86,37.13,36.86,37.11,58900.0,24.0156,24.1915,24.0156,24.1785,58900.0
2009-02-05 12:10:00,37.1,37.2,37.01,37.02,13200.0,24.172,24.2371,24.1133,24.1199,13200.0
2009-02-05 12:20:00,37.02,37.04,36.9,36.9,12800.0,24.1199,24.1329,24.0417,24.0417,12800.0
2009-02-05 12:30:00,36.9,36.94,36.87,36.91,9000.0,24.0417,24.0677,24.0221,24.0482,9000.0
2009-02-05 12:40:00,36.91,37.01,36.91,36.95,11400.0,24.0482,24.1133,24.0482,24.0743,11400.0
2009-02-05 12:50:00,36.93,37.04,36.81,37.02,22200.0,24.0612,24.1329,23.983,24.1199,22200.0
2009-02-05 13:00:00,37.06,37.12,36.99,37.12,23600.0,24.1459,24.185,24.1003,24.185,23600.0
2009-02-05 13:10:00,37.14,37.17,36.94,36.96,15000.0,24.198,24.2176,24.0677,24.0808,15000.0
2009-02-05 13:20:00,36.96,36.97,36.79,36.82,8500.0,24.0808,24.0873,23.97,23.9896,8500.0
2009-02-05 13:30:00,36.82,36.96,36.82,36.88,32100.0,23.9896,24.0808,23.9896,24.0286,32100.0
2009-02-05 13:40:00,36.87,37.04,36.86,37.04,21100.0,24.0221,24.1329,24.0156,24.1329,21100.0
2009-02-05 13:50:00,36.99,37.0,36.83,36.87,14500.0,24.1003,24.1068,23.9961,24.0221,14500.0
2009-02-05 14:00:00,36.87,37.1,36.87,37.07,30800.0,24.0221,24.172,24.0221,24.1524,30800.0
2009-02-05 14:10:00,37.05,37.06,36.91,37.0,22000.0,24.1394,24.1459,24.0482,24.1068,22000.0
2009-02-05 14:20:00,37.01,37.2,37.01,37.19,17600.0,24.1133,24.2371,24.1133,24.2306,17600.0
2009-02-05 14:30:00,37.22,37.24,37.07,37.17,43300.0,24.2502,24.2632,24.1524,24.2176,43300.0
2009-02-05 14:40:00,37.16,37.17,37.03,37.03,13000.0,24.2111,24.2176,24.1264,24.1264,13000.0
2009-02-05 14:50:00,37.02,37.02,36.76,36.84,43000.0,24.1199,24.1199,23.9505,24.0026,43000.0
2009-02-05 15:00:00,36.84,36.92,36.68,36.79,21600.0,24.0026,24.0547,23.8983,23.97,21600.0
2009-02-05 15:10:00,36.82,36.94,36.77,36.85,90500.0,23.9896,24.0677,23.957,24.0091,90500.0
2009-02-05 15:20:00,36.84,37.06,36.84,37.04,48000.0,24.0026,24.1459,24.0026,24.1329,48000.0
2009-02-05 15:30:00,37.07,37.09,36.9,36.93,71600.0,24.1524,24.1655,24.0417,24.0612,71600.0
2009-02-05 15:40:00,36.94,37.04,36.87,36.9,46100.0,24.0677,24.1329,24.0221,24.0417,46100.0
2009-02-05 15:50:00,36.9,36.99,36.85,36.88,30500.0,24.0417,24.1003,24.0091,24.0286,30500.0
2009-02-06 09:30:00,37.05,37.54,36.99,37.47,43700.0,24.1394,24.4587,24.1003,24.4131,43700.0
2009-02-06 09:40:00,37.5,37.63,37.42,37.57,33700.0,24.4326,24.5173,24.3805,24.4782,33700.0
2009-02-06 09:50:00,37.56,37.7,37.51,37.64,11400.0,24.4717,24.5629,24.4391,24.5238,11400.0
2009-02-06 10:00:00,37.66,37.7,37.51,37.53,14900.0,24.5368,24.5629,24.4391,24.4521,14900.0
2009-02-06 10:10:00,37.55,37.69,37.55,37.57,15700.0,24.4652,24.5564,24.4652,24.4782,15700.0
2009-02-06 10:20:00,37.52,37.64,37.48,37.61,23800.0,24.4456,24.5238,24.4196,24.5043,23800.0
2009-02-06 10:30:00,37.59,37.68,37.56,37.65,14000.0,24.4912,24.5499,24.4717,24.5303,14000.0
2009-02-06 10:40:00,37.61,37.69,37.52,37.68,9800.0,24.5043,24.5564,24.4456,24.5499,9800.0
2009-02-06 10:50:00,37.66,37.76,37.63,37.65,16600.0,24.5368,24.602,24.5173,24.5303,16600.0
2009-02-06 11:00:00,37.68,37.84,37.68,37.8,40000.0,24.5499,24.6541,24.5499,24.6281,40000.0
2009-02-06 11:10:00,37.81,37.89,37.81,37.86,11700.0,24.6346,24.6867,24.6346,24.6672,11700.0
2009-02-06 11:20:00,37.85,37.85,37.74,37.78,12100.0,24.6606,24.6606,24.589,24.615,12100.0
2009-02-06 11:30:00,37.8,37.8,37.71,37.73,15200.0,24.6281,24.6281,24.5694,24.5825,15200.0
2009-02-06 11:40:00,37.76,37.85,37.75,37.79,8200.0,24.602,24.6606,24.5955,24.6215,8200.0
2009-02-06 11:50:00,37.78,37.88,37.76,37.84,8600.0,24.615,24.6802,24.602,24.6541,8600.0
2009-02-06 12:00:00,37.83,37.83,37.74,37.8,17000.0,24.6476,24.6476,24.589,24.6281,17000.0
2009-02-06 12:10:00,37.82,37.83,37.67,37.69,9500.0,24.6411,24.6476,24.5434,24.5564,9500.0
2009-02-06 12:20:00,37.69,37.82,37.68,37.72,12500.0,24.5564,24.6411,24.5499,24.5759,12500.0
2009-02-06 12:30:00,37.72,37.89,37.7,37.83,11300.0,24.5759,24.6867,24.5629,24.6476,11300.0
2009-02-06 12:40:00,37.85,37.86,37.81,37.81,11200.0,24.6606,24.6672,24.6346,24.6346,11200.0
2009-02-06 12:50:00,37.79,37.87,37.77,37.84,9200.0,24.6215,24.6737,24.6085,24.6541,9200.0
2009-02-06 13:00:00,37.82,37.97,37.79,37.96,15300.0,24.6411,24.7388,24.6215,24.7323,15300.0
2009-02-06 13:10:00,37.95,38.11,37.93,38.11,27600.0,24.7258,24.83,24.7128,24.83,27600.0
2009-02-06 13:20:00,38.12,38.12,38.05,38.1,28800.0,24.8366,24.8366,24.7909,24.8235,28800.0
2009-02-06 13:30:00,38.11,38.2,38.11,38.19,22000.0,24.83,24.8887,24.83,24.8822,22000.0
2009-02-06 13:40:00,38.19,38.19,38.1,38.14,14200.0,24.8822,24.8822,24.8235,24.8496,14200.0
2009-02-06 13:50:00,38.13,38.14,38.09,38.14,10900.0,24.8431,24.8496,24.817,24.8496,10900.0
2009-02-06 14:00:00,38.13,38.13,37.98,38.02,39100.0,24.8431,24.8431,24.7453,24.7714,39100.0
2009-02-06 14:10:00,38.02,38.08,37.93,37.96,20800.0,24.7714,24.8105,24.7128,24.7323,20800.0
2009-02-06 14:20:00,37.96,38.06,37.94,38.05,18100.0,24.7323,24.7975,24.7193,24.7909,18100.0
2009-02-06 14:30:00,38.07,38.21,38.04,38.05,31200.0,24.804,24.8952,24.7844,24.7909,31200.0
2009-02-06 14:40:00,38.07,38.1,37.98,37.98,17100.0,24.804,24.8235,24.7453,24.7453,17100.0
2009-02-06 14:50:00,37.97,38.05,37.92,38.03,18800.0,24.7388,24.7909,24.7062,24.7779,18800.0
2009-02-06 15:00:00,38.01,38.03,37.83,37.86,25700.0,24.7649,24.7779,24.6476,24.6672,25700.0
2009-02-06 15:10:00,37.85,37.96,37.79,37.94,30800.0,24.6606,24.7323,24.6215,24.7193,30800.0
2009-02-06 15:20:00,37.95,38.04,37.86,37.98,31300.0,24.7258,24.7844,24.6672,24.7453,31300.0
2009-02-06 15:30:00,37.99,38.08,37.98,38.06,15500.0,24.7519,24.8105,24.7453,24.7975,15500.0
2009-02-06 15:40:00,38.07,38.25,38.07,38.13,26300.0,24.804,24.9213,24.804,24.8431,26300.0
2009-02-06 15:50:00,38.14,38.2,37.99,38.08,33300.0,24.8496,24.8887,24.7519,24.8105,33300.0
2009-02-09 09:30:00,38.15,38.15,37.98,38.04,13700.0,24.8561,24.8561,24.7453,24.7844,13700.0
2009-02-09 09:40:00,38.05,38.27,38.02,38.27,22700.0,24.7909,24.9343,24.7714,24.9343,22700.0
2009-02-09 09:50:00,38.27,38.27,38.15,38.21,16000.0,24.9343,24.9343,24.8561,24.8952,16000.0
2009-02-09 10:00:00,38.18,38.2,37.89,37.96,25000.0,24.8756,24.8887,24.6867,24.7323,25000.0
2009-02-09 10:10:00,37.96,38.07,37.94,38.02,5500.0,24.7323,24.804,24.7193,24.7714,5500.0
2009-02-09 10:20:00,38.04,38.12,38.04,38.08,7700.0,24.7844,24.8366,24.7844,24.8105,7700.0
2009-02-09 10:30:00,38.05,38.26,38.03,38.26,87600.0,24.7909,24.9278,24.7779,24.9278,87600.0
2009-02-09 10:40:00,38.29,38.46,38.27,38.46,21600.0,24.9473,25.0581,24.9343,25.0581,21600.0
2009-02-09 10:50:00,38.42,38.55,38.37,38.55,15700.0,25.032,25.1167,24.9994,25.1167,15700.0
2009-02-09 11:00:00,38.51,38.51,38.39,38.44,8700.0,25.0907,25.0907,25.0125,25.045,8700.0
2009-02-09 11:10:00,38.44,38.44,38.3,38.31,34700.0,25.045,25.045,24.9538,24.9603,34700.0
2009-02-09 11:20:00,38.32,38.4,38.31,38.34,8400.0,24.9669,25.019,24.9603,24.9799,8400.0
2009-02-09 11:30:00,38.35,38.36,38.25,38.32,16800.0,24.9864,24.9929,24.9213,24.9669,16800.0
2009-02-09 11:40:00,38.27,38.27,38.16,38.19,61500.0,24.9343,24.9343,24.8626,24.8822,61500.0
2009-02-09 11:50:00,38.2,38.25,38.2,38.25,2700.0,24.8887,24.9213,24.8887,24.9213,2700.0
2009-02-09 12:00:00,38.28,38.3,38.2,38.23,7500.0,24.9408,24.9538,24.8887,24.9082,7500.0
2009-02-09 12:10:00,38.23,38.34,38.21,38.34,9900.0,24.9082,24.9799,24.8952,24.9799,9900.0
2009-02-09 12:20:00,38.31,38.38,38.27,38.35,7000.0,24.9603,25.006,24.9343,24.9864,7000.0
2009-02-09 12:30:00,38.38,38.38,38.31,38.34,7100.0,25.006,25.006,24.9603,24.9799,7100.0
2009-02-09 12:40:00,38.34,38.36,38.25,38.34,2300.0,24.9799,24.9929,24.9213,24.9799,2300.0
2009-02-09 12:50:00,38.4,38.46,38.4,38.44,6000.0,25.019,25.0581,25.019,25.045,6000.0
2009-02-09 13:00:00,38.45,38.48,38.45,38.47,3700.0,25.0516,25.0711,25.0516,25.0646,3700.0
2009-02-09 13:10:00,38.45,38.51,38.42,38.42,4100.0,25.0516,25.0907,25.032,25.032,4100.0
2009-02-09 13:20:00,38.4,38.4,38.39,38.39,1100.0,25.019,25.019,25.0125,25.0125,1100.0
2009-02-09 13:30:00,38.3,38.3,38.13,38.24,31100.0,24.9538,24.9538,24.8431,24.9147,31100.0
2009-02-09 13:40:00,38.24,38.25,38.21,38.21,7700.0,24.9147,24.9213,24.8952,24.8952,7700.0
2009-02-09 13:50:00,38.22,38.31,38.21,38.31,3600.0,24.9017,24.9603,24.8952,24.9603,3600.0
2009-02-09 14:00:00,38.29,38.33,38.28,38.28,8300.0,24.9473,24.9734,24.9408,24.9408,8300.0
2009-02-09 14:10:00,38.32,38.32,38.09,38.11,14600.0,24.9669,24.9669,24.817,24.83,14600.0
2009-02-09 14:20:00,38.14,38.19,38.01,38.03,89500.0,24.8496,24.8822,24.7649,24.7779,89500.0
2009-02-09 14:30:00,38.05,38.1,38.03,38.1,18000.0,24.7909,24.8235,24.7779,24.8235,18000.0
2009-02-09 14:40:00,38.08,38.11,37.97,38.05,13100.0,24.8105,24.83,24.7388,24.7909,13100.0
2009-02-09 14:50:00,38.06,38.14,38.05,38.1,10200.0,24.7975,24.8496,24.7909,24.8235,10200.0
2009-02-09 15:00:00,38.11,38.13,38.06,38.08,16800.0,24.83,24.8431,24.7975,24.8105,16800.0
2009-02-09 15:10:00,38.08,38.2,38.03,38.17,38900.0,24.8105,24.8887,24.7779,24.8691,38900.0
2009-02-09 15:20:00,38.18,38.41,38.17,38.37,13500.0,24.8756,25.0255,24.8691,24.9994,13500.0
2009-02-09 15:30:00,38.39,38.42,38.25,38.25,20700.0,25.0125,25.032,24.9213,24.9213,20700.0
2009-02-09 15:40:00,38.23,38.3,38.17,38.26,14300.0,24.9082,24.9538,24.8691,24.9278,14300.0
2009-02-09 15:50:00,38.27,38.28,38.19,38.25,27500.0,24.9343,24.9408,24.8822,24.9213,27500.0
2009-02-10 09:30:00,37.92,38.0,37.81,37.96,52300.0,24.7062,24.7584,24.6346,24.7323,52300.0
2009-02-10 09:40:00,37.98,38.16,37.93,38.16,5900.0,24.7453,24.8626,24.7128,24.8626,5900.0
2009-02-10 09:50:00,38.14,38.15,37.95,37.99,6800.0,24.8496,24.8561,24.7258,24.7519,6800.0
2009-02-10 10:00:00,37.95,38.05,37.91,38.04,16000.0,24.7258,24.7909,24.6997,24.7844,16000.0
2009-02-10 10:10:00,38.06,38.06,37.79,37.79,14700.0,24.7975,24.7975,24.6215,24.6215,14700.0
2009-02-10 10:20:00,37.75,37.75,37.57,37.61,10300.0,24.5955,24.5955,24.4782,24.5043,10300.0
2009-02-10 10:30:00,37.6,37.7,37.57,37.61,11000.0,24.4978,24.5629,24.4782,24.5043,11000.0
2009-02-10 10:40:00,37.59,37.72,37.56,37.72,6500.0,24.4912,24.5759,24.4717,24.5759,6500.0
2009-02-10 10:50:00,37.71,37.76,37.67,37.7,8100.0,24.5694,24.602,24.5434,24.5629,8100.0
2009-02-10 11:00:00,37.72,37.95,37.24,37.31,29400.0,24.5759,24.7258,24.2632,24.3088,29400.0
2009-02-10 11:10:00,37.38,37.38,37.17,37.29,10300.0,24.3544,24.3544,24.2176,24.2958,10300.0
2009-02-10 11:20:00,37.34,37.46,37.2,37.28,10600.0,24.3284,24.4065,24.2371,24.2893,10600.0
2009-02-10 11:30:00,37.26,37.26,36.6,36.6,11400.0,24.2762,24.2762,23.8462,23.8462,11400.0
2009-02-10 11:40:00,36.58,36.77,36.53,36.72,16500.0,23.8332,23.957,23.8006,23.9244,16500.0
2009-02-10 11:50:00,36.7,36.83,36.62,36.75,15700.0,23.9114,23.9961,23.8592,23.9439,15700.0
2009-02-10 12:00:00,36.76,36.82,36.67,36.67,10600.0,23.9505,23.9896,23.8918,23.8918,10600.0
2009-02-10 12:10:00,36.68,36.84,36.68,36.83,12800.0,23.8983,24.0026,23.8983,23.9961,12800.0
2009-02-10 12:20:00,36.77,36.82,36.65,36.69,3600.0,23.957,23.9896,23.8788,23.9049,3600.0
2009-02-10 12:30:00,36.63,36.76,36.6,36.76,8000.0,23.8658,23.9505,23.8462,23.9505,8000.0
2009-02-10 12:40:00,36.75,36.85,36.73,36.85,9600.0,23.9439,24.0091,23.9309,24.0091,9600.0
2009-02-10 12:50:00,36.9,36.9,36.83,36.83,5900.0,24.0417,24.0417,23.9961,23.9961,5900.0
2009-02-10 13:00:00,36.8,36.8,36.56,36.57,20700.0,23.9765,23.9765,23.8202,23.8267,20700.0
2009-02-10 13:10:00,36.54,36.62,36.43,36.45,16900.0,23.8071,23.8592,23.7355,23.7485,16900.0
2009-02-10 13:20:00,36.36,36.38,36.27,36.36,25000.0,23.6898,23.7029,23.6312,23.6898,25000.0
2009-02-10 13:30:00,36.37,36.5,36.35,36.5,16300.0,23.6964,23.7811,23.6833,23.7811,16300.0
2009-02-10 13:40:00,36.48,36.49,36.42,36.44,5600.0,23.768,23.7745,23.7289,23.742,5600.0
2009-02-10 13:50:00,36.46,36.47,36.36,36.4,7200.0,23.755,23.7615,23.6898,23.7159,7200.0
2009-02-10 14:00:00,36.36,36.48,36.35,36.42,5100.0,23.6898,23.768,23.6833,23.7289,5100.0
2009-02-10 14:10:00,36.41,36.42,36.3,36.31,17300.0,23.7224,23.7289,23.6508,23.6573,17300.0
2009-02-10 14:20:00,36.29,36.29,36.16,36.19,9400.0,23.6442,23.6442,23.5595,23.5791,9400.0
2009-02-10 14:30:00,36.19,36.2,36.1,36.2,4000.0,23.5791,23.5856,23.5205,23.5856,4000.0
2009-02-10 14:40:00,36.23,36.3,36.23,36.29,9100.0,23.6051,23.6508,23.6051,23.6442,9100.0
2009-02-10 14:50:00,36.24,36.24,36.07,36.07,10200.0,23.6117,23.6117,23.5009,23.5009,10200.0
2009-02-10 15:00:00,36.08,36.26,36.08,36.23,16300.0,23.5074,23.6247,23.5074,23.6051,16300.0
2009-02-10 15:10:00,36.24,36.24,35.99,36.02,27500.0,23.6117,23.6117,23.4488,23.4683,27500.0
2009-02-10 15:20:00,36.01,36.13,35.93,36.05,30300.0,23.4618,23.54,23.4097,23.4879,30300.0
2009-02-10 15:30:00,36.04,36.13,35.93,35.93,20600.0,23.4814,23.54,23.4097,23.4097,20600.0
2009-02-10 15:40:00,35.94,36.2,35.87,36.15,24800.0,23.4162,23.5856,23.3706,23.553,24800.0
2009-02-10 15:50:00,36.15,36.33,36.06,36.08,23800.0,23.553,23.6703,23.4944,23.5074,23800.0
2009-02-11 09:30:00,36.39,36.6,36.29,36.52,54000.0,23.7094,23.8462,23.6442,23.7941,54000.0
2009-02-11 09:40:00,36.54,36.6,36.42,36.59,172000.0,23.8071,23.8462,23.7289,23.8397,172000.0
2009-02-11 09:50:00,36.59,36.62,36.51,36.51,75500.0,23.8397,23.8592,23.7876,23.7876,75500.0
2009-02-11 10:00:00,36.5,36.55,36.32,36.32,59500.0,23.7811,23.8136,23.6638,23.6638,59500.0
2009-02-11 10:10:00,36.34,36.4,36.26,36.27,15800.0,23.6768,23.7159,23.6247,23.6312,15800.0
2009-02-11 10:20:00,36.26,36.37,36.22,36.23,15500.0,23.6247,23.6964,23.5986,23.6051,15500.0
2009-02-11 10:30:00,36.22,36.27,36.13,36.23,9000.0,23.5986,23.6312,23.54,23.6051,9000.0
2009-02-11 10:40:00,36.24,36.46,36.23,36.44,32900.0,23.6117,23.755,23.6051,23.742,32900.0
2009-02-11 10:50:00,36.5,36.52,36.44,36.49,25300.0,23.7811,23.7941,23.742,23.7745,25300.0
2009-02-11 11:00:00,36.49,36.53,36.36,36.37,21100.0,23.7745,23.8006,23.6898,23.6964,21100.0
2009-02-11 11:10:00,36.39,36.62,36.39,36.58,27000.0,23.7094,23.8592,23.7094,23.8332,27000.0
2009-02-11 11:20:00,36.58,36.61,36.54,36.61,11100.0,23.8332,23.8527,23.8071,23.8527,11100.0
2009-02-11 11:30:00,36.62,36.69,36.53,36.53,17800.0,23.8592,23.9049,23.8006,23.8006,17800.0
2009-02-11 11:40:00,36.51,36.56,36.45,36.46,18000.0,23.7876,23.8202,23.7485,23.755,18000.0
2009-02-11 11:50:00,36.48,36.51,36.42,36.44,37800.0,23.768,23.7876,23.7289,23.742,37800.0
2009-02-11 12:00:00,36.46,36.52,36.45,36.52,8000.0,23.755,23.7941,23.7485,23.7941,8000.0
2009-02-11 12:10:00,36.37,36.38,36.34,36.37,4300.0,23.6964,23.7029,23.6768,23.6964,4300.0
2009-02-11 12:20:00,36.36,36.41,36.35,36.41,9400.0,23.6898,23.7224,23.6833,23.7224,9400.0
2009-02-11 12:30:00,36.4,36.46,36.35,36.46,13700.0,23.7159,23.755,23.6833,23.755,13700.0
2009-02-11 12:40:00,36.46,36.53,36.46,36.53,3300.0,23.755,23.8006,23.755,23.8006,3300.0
2009-02-11 12:50:00,36.5,36.52,36.33,36.33,26600.0,23.7811,23.7941,23.6703,23.6703,26600.0
2009-02-11 13:00:00,36.36,36.47,36.24,36.27,24100.0,23.6898,23.7615,23.6117,23.6312,24100.0
2009-02-11 13:10:00,36.27,36.36,36.27,36.32,5000.0,23.6312,23.6898,23.6312,23.6638,5000.0
2009-02-11 13:20:00,36.33,36.38,36.29,36.3,3600.0,23.6703,23.7029,23.6442,23.6508,3600.0
2009-02-11 13:30:00,36.28,36.29,36.19,36.22,17000.0,23.6377,23.6442,23.5791,23.5986,17000.0
2009-02-11 13:40:00,36.19,36.21,35.98,36.0,9600.0,23.5791,23.5921,23.4423,23.4553,9600.0
2009-02-11 13:50:00,36.01,36.07,35.98,36.04,4900.0,23.4618,23.5009,23.4423,23.4814,4900.0
2009-02-11 14:00:00,36.06,36.13,36.06,36.13,4300.0,23.4944,23.54,23.4944,23.54,4300.0
2009-02-11 14:10:00,36.11,36.11,35.93,35.95,14800.0,23.527,23.527,23.4097,23.4227,14800.0
2009-02-11 14:20:00,35.95,36.15,35.88,36.11,10000.0,23.4227,23.553,23.3771,23.527,10000.0
2009-02-11 14:30:00,36.1,36.22,36.08,36.22,5200.0,23.5205,23.5986,23.5074,23.5986,5200.0
2009-02-11 14:40:00,36.23,36.23,36.17,36.17,9300.0,23.6051,23.6051,23.5661,23.5661,9300.0
2009-02-11 14:50:00,36.16,36.54,36.16,36.49,51300.0,23.5595,23.8071,23.5595,23.7745,51300.0
2009-02-11 15:00:00,36.53,36.53,36.38,36.47,36600.0,23.8006,23.8006,23.7029,23.7615,36600.0
2009-02-11 15:10:00,36.43,36.61,36.43,36.49,29100.0,23.7355,23.8527,23.7355,23.7745,29100.0
2009-02-11 15:20:00,36.47,36.47,36.4,36.44,10200.0,23.7615,23.7615,23.7159,23.742,10200.0
2009-02-11 15:30:00,36.43,36.51,36.28,36.29,14500.0,23.7355,23.7876,23.6377,23.6442,14500.0
2009-02-11 15:40:00,36.29,36.35,36.21,36.31,17900.0,23.6442,23.6833,23.5921,23.6573,17900.0
2009-02-11 15:50:00,36.3,36.48,36.29,36.48,22000.0,23.6508,23.768,23.6442,23.768,22000.0
2009-02-12 09:30:00,35.91,35.92,35.57,35.68,61800.0,23.3967,23.4032,23.1751,23.2468,61800.0
2009-02-12 09:40:00,35.66,35.76,35.64,35.72,30000.0,23.2338,23.2989,23.2207,23.2729,30000.0
2009-02-12 09:50:00,35.75,35.75,35.42,35.5,45600.0,23.2924,23.2924,23.0774,23.1295,45600.0
2009-02-12 10:00:00,35.5,35.56,35.36,35.56,43100.0,23.1295,23.1686,23.0383,23.1686,43100.0
2009-02-12 10:10:00,35.56,35.61,35.46,35.47,16800.0,23.1686,23.2012,23.1035,23.11,16800.0
2009-02-12 10:20:00,35.47,35.67,35.43,35.67,40600.0,23.11,23.2403,23.0839,23.2403,40600.0
2009-02-12 10:30:00,35.63,35.63,35.52,35.57,26000.0,23.2142,23.2142,23.1426,23.1751,26000.0
2009-02-12 10:40:00,35.56,35.81,35.49,35.78,26500.0,23.1686,23.3315,23.123,23.312,26500.0
2009-02-12 10:50:00,35.81,35.81,35.69,35.73,18800.0,23.3315,23.3315,23.2533,23.2794,18800.0
2009-02-12 11:00:00,35.73,35.78,35.62,35.75,29500.0,23.2794,23.312,23.2077,23.2924,29500.0
2009-02-12 11:10:00,35.75,35.75,35.52,35.55,33900.0,23.2924,23.2924,23.1426,23.1621,33900.0
2009-02-12 11:20:00,35.51,35.69,35.49,35.65,12200.0,23.136,23.2533,23.123,23.2273,12200.0
2009-02-12 11:30:00,35.65,35.72,35.65,35.7,12300.0,23.2273,23.2729,23.2273,23.2598,12300.0
2009-02-12 11:40:00,35.71,35.9,35.71,35.88,18600.0,23.2664,23.3901,23.2664,23.3771,18600.0
2009-02-12 11:50:00,35.89,35.9,35.75,35.75,13800.0,23.3836,23.3901,23.2924,23.2924,13800.0
2009-02-12 12:00:00,35.74,35.86,35.74,35.82,24300.0,23.2859,23.3641,23.2859,23.338,24300.0
2009-02-12 12:10:00,35.82,35.86,35.77,35.86,20100.0,23.338,23.3641,23.3054,23.3641,20100.0
2009-02-12 12:20:00,35.87,36.02,35.85,36.0,40000.0,23.3706,23.4683,23.3576,23.4553,40000.0
2009-02-12 12:30:00,36.02,36.03,35.93,35.94,13400.0,23.4683,23.4748,23.4097,23.4162,13400.0
2009-02-12 12:40:00,35.94,35.97,35.86,35.86,11600.0,23.4162,23.4358,23.3641,23.3641,11600.0
2009-02-12 12:50:00,35.86,35.91,35.82,35.83,8500.0,23.3641,23.3967,23.338,23.3445,8500.0
2009-02-12 13:00:00,35.85,35.85,35.7,35.76,13300.0,23.3576,23.3576,23.2598,23.2989,13300.0
2009-02-12 13:10:00,35.79,35.85,35.62,35.62,26500.0,23.3185,23.3576,23.2077,23.2077,26500.0
2009-02-12 13:20:00,35.61,35.72,35.59,35.65,19900.0,23.2012,23.2729,23.1882,23.2273,19900.0
2009-02-12 13:30:00,35.65,35.71,35.47,35.51,46900.0,23.2273,23.2664,23.11,23.136,46900.0
2009-02-12 13:40:00,35.5,35.56,35.47,35.54,22500.0,23.1295,23.1686,23.11,23.1556,22500.0
2009-02-12 13:50:00,35.54,35.68,35.54,35.66,18000.0,23.1556,23.2468,23.1556,23.2338,18000.0
2009-02-12 14:00:00,35.65,35.65,35.48,35.56,31100.0,23.2273,23.2273,23.1165,23.1686,31100.0
2009-02-12 14:10:00,35.57,35.72,35.56,35.6,23200.0,23.1751,23.2729,23.1686,23.1947,23200.0
2009-02-12 14:20:00,35.61,35.64,35.5,35.5,25800.0,23.2012,23.2207,23.1295,23.1295,25800.0
2009-02-12 14:30:00,35.49,35.57,35.33,35.35,45200.0,23.123,23.1751,23.0188,23.0318,45200.0
2009-02-12 14:40:00,35.35,35.39,35.22,35.34,24000.0,23.0318,23.0579,22.9471,23.0253,24000.0
2009-02-12 14:50:00,35.32,35.33,35.21,35.28,30400.0,23.0123,23.0188,22.9406,22.9862,30400.0
2009-02-12 15:00:00,35.29,35.33,35.15,35.33,30000.0,22.9927,23.0188,22.9015,23.0188,30000.0
2009-02-12 15:10:00,35.34,35.56,35.34,35.52,94100.0,23.0253,23.1686,23.0253,23.1426,94100.0
2009-02-12 15:20:00,35.55,35.99,35.44,35.98,80100.0,23.1621,23.4488,23.0904,23.4423,80100.0
2009-02-12 15:30:00,35.98,36.05,35.8,35.91,75400.0,23.4423,23.4879,23.325,23.3967,75400.0
2009-02-12 15:40:00,35.89,36.31,35.89,36.15,58300.0,23.3836,23.6573,23.3836,23.553,58300.0
2009-02-12 15:50:00,36.14,36.48,36.11,36.42,62200.0,23.5465,23.768,23.527,23.7289,62200.0
2009-02-13 09:30:00,36.28,36.44,36.15,36.15,30800.0,23.6377,23.742,23.553,23.553,30800.0
2009-02-13 09:40:00,36.16,36.22,36.1,36.22,28400.0,23.5595,23.5986,23.5205,23.5986,28400.0
2009-02-13 09:50:00,36.22,36.3,36.09,36.29,25500.0,23.5986,23.6508,23.5139,23.6442,25500.0
2009-02-13 10:00:00,36.3,36.38,36.25,36.31,12200.0,23.6508,23.7029,23.6182,23.6573,12200.0
2009-02-13 10:10:00,36.32,36.35,36.2,36.24,43800.0,23.6638,23.6833,23.5856,23.6117,43800.0
2009-02-13 10:20:00,36.28,36.46,36.25,36.44,22600.0,23.6377,23.755,23.6182,23.742,22600.0
2009-02-13 10:30:00,36.46,36.6,36.46,36.56,22600.0,23.755,23.8462,23.755,23.8202,22600.0
2009-02-13 10:40:00,36.55,36.57,36.44,36.45,18600.0,23.8136,23.8267,23.742,23.7485,18600.0
2009-02-13 10:50:00,36.45,36.53,36.41,36.47,16500.0,23.7485,23.8006,23.7224,23.7615,16500.0
2009-02-13 11:00:00,36.49,36.49,36.36,36.39,23100.0,23.7745,23.7745,23.6898,23.7094,23100.0
2009-02-13 11:10:00,36.41,36.42,36.26,36.3,29700.0,23.7224,23.7289,23.6247,23.6508,29700.0
2009-02-13 11:20:00,36.28,36.28,36.17,36.2,30800.0,23.6377,23.6377,23.5661,23.5856,30800.0
2009-02-13 11:30:00,36.23,36.31,36.18,36.28,18200.0,23.6051,23.6573,23.5726,23.6377,18200.0
2009-02-13 11:40:00,36.27,36.3,36.04,36.07,19000.0,23.6312,23.6508,23.4814,23.5009,19000.0
2009-02-13 11:50:00,36.08,36.11,35.99,36.01,35200.0,23.5074,23.527,23.4488,23.4618,35200.0
2009-02-13 12:00:00,36.01,36.12,36.01,36.07,38000.0,23.4618,23.5335,23.4618,23.5009,38000.0
2009-02-13 12:10:00,36.07,36.13,35.98,36.02,25700.0,23.5009,23.54,23.4423,23.4683,25700.0
2009-02-13 12:20:00,36.02,36.15,36.0,36.15,20400.0,23.4683,23.553,23.4553,23.553,20400.0
2009-02-13 12:30:00,36.17,36.19,36.07,36.09,21700.0,23.5661,23.5791,23.5009,23.5139,21700.0
2009-02-13 12:40:00,36.07,36.11,35.99,36.05,16500.0,23.5009,23.527,23.4488,23.4879,16500.0
2009-02-13 12:50:00,36.04,36.04,35.88,35.96,15800.0,23.4814,23.4814,23.3771,23.4292,15800.0
2009-02-13 13:00:00,35.94,36.04,35.92,36.02,12700.0,23.4162,23.4814,23.4032,23.4683,12700.0
2009-02-13 13:10:00,36.03,36.12,35.95,36.11,43200.0,23.4748,23.5335,23.4227,23.527,43200.0
2009-02-13 13:20:00,36.1,36.16,36.08,36.16,65100.0,23.5205,23.5595,23.5074,23.5595,65100.0
2009-02-13 13:30:00,36.16,36.19,36.11,36.17,25600.0,23.5595,23.5791,23.527,23.5661,25600.0
2009-02-13 13:40:00,36.16,36.43,36.13,36.43,27300.0,23.5595,23.7355,23.54,23.7355,27300.0
2009-02-13 13:50:00,36.4,36.5,36.34,36.38,49300.0,23.7159,23.7811,23.6768,23.7029,49300.0
2009-02-13 14:00:00,36.38,36.47,36.24,36.28,25800.0,23.7029,23.7615,23.6117,23.6377,25800.0
2009-02-13 14:10:00,36.29,36.4,36.22,36.34,18800.0,23.6442,23.7159,23.5986,23.6768,18800.0
2009-02-13 14:20:00,36.37,36.38,36.26,36.28,34200.0,23.6964,23.7029,23.6247,23.6377,34200.0
2009-02-13 14:30:00,36.25,36.3,36.18,36.26,20800.0,23.6182,23.6508,23.5726,23.6247,20800.0
2009-02-13 14:40:00,36.26,36.33,36.17,36.2,28000.0,23.6247,23.6703,23.5661,23.5856,28000.0
2009-02-13 14:50:00,36.2,36.33,36.16,36.24,24600.0,23.5856,23.6703,23.5595,23.6117,24600.0
2009-02-13 15:00:00,36.25,36.32,36.07,36.12,78600.0,23.6182,23.6638,23.5009,23.5335,78600.0
2009-02-13 15:10:00,36.13,36.13,35.97,36.04,22500.0,23.54,23.54,23.4358,23.4814,22500.0
2009-02-13 15:20:00,36.01,36.2,36.01,36.16,29800.0,23.4618,23.5856,23.4618,23.5595,29800.0
2009-02-13 15:30:00,36.18,36.3,36.13,36.18,43400.0,23.5726,23.6508,23.54,23.5726,43400.0
2009-02-13 15:40:00,36.19,36.31,36.1,36.25,50000.0,23.5791,23.6573,23.5205,23.6182,50000.0
2009-02-13 15:50:00,36.26,36.26,35.91,35.92,53100.0,23.6247,23.6247,23.3967,23.4032,53100.0
2009-02-17 09:30:00,34.55,34.8,34.54,34.54,50200.0,22.5106,22.6735,22.5041,22.5041,50200.0
2009-02-17 09:40:00,34.52,34.61,34.31,34.33,51300.0,22.491,22.5497,22.3542,22.3672,51300.0
2009-02-17 09:50:00,34.31,34.39,34.1,34.37,76700.0,22.3542,22.4063,22.2174,22.3933,76700.0
2009-02-17 10:00:00,34.31,34.46,34.31,34.46,16000.0,22.3542,22.4519,22.3542,22.4519,16000.0
2009-02-17 10:10:00,34.45,34.49,34.29,34.29,15700.0,22.4454,22.4715,22.3412,22.3412,15700.0
2009-02-17 10:20:00,34.31,34.35,34.26,34.33,4600.0,22.3542,22.3803,22.3216,22.3672,4600.0
2009-02-17 10:30:00,34.41,34.46,34.32,34.33,26600.0,22.4194,22.4519,22.3607,22.3672,26600.0
2009-02-17 10:40:00,34.35,34.48,34.32,34.42,35200.0,22.3803,22.465,22.3607,22.4259,35200.0
2009-02-17 10:50:00,34.43,34.6,34.42,34.5,22000.0,22.4324,22.5431,22.4259,22.478,22000.0
2009-02-17 11:00:00,34.46,34.46,34.34,34.34,17000.0,22.4519,22.4519,22.3737,22.3737,17000.0
2009-02-17 11:10:00,34.36,34.48,34.36,34.45,28100.0,22.3868,22.465,22.3868,22.4454,28100.0
2009-02-17 11:20:00,34.42,34.51,34.39,34.41,7100.0,22.4259,22.4845,22.4063,22.4194,7100.0
2009-02-17 11:30:00,34.4,34.4,34.31,34.32,7200.0,22.4128,22.4128,22.3542,22.3607,7200.0
2009-02-17 11:40:00,34.32,34.39,34.3,34.31,13000.0,22.3607,22.4063,22.3477,22.3542,13000.0
2009-02-17 11:50:00,34.32,34.32,34.19,34.24,12100.0,22.3607,22.3607,22.276,22.3086,12100.0
2009-02-17 12:00:00,34.24,34.34,34.24,34.27,16500.0,22.3086,22.3737,22.3086,22.3281,16500.0
2009-02-17 12:10:00,34.27,34.29,34.19,34.23,9100.0,22.3281,22.3412,22.276,22.3021,9100.0
2009-02-17 12:20:00,34.24,34.24,34.14,34.2,27000.0,22.3086,22.3086,22.2434,22.2825,27000.0
2009-02-17 12:30:00,34.25,34.3,34.25,34.3,4000.0,22.3151,22.3477,22.3151,22.3477,4000.0
2009-02-17 12:40:00,34.34,34.36,34.3,34.32,5600.0,22.3737,22.3868,22.3477,22.3607,5600.0
2009-02-17 12:50:00,34.3,34.35,34.26,34.35,3700.0,22.3477,22.3803,22.3216,22.3803,3700.0
2009-02-17 13:00:00,34.37,34.37,34.21,34.21,13200.0,22.3933,22.3933,22.289,22.289,13200.0
2009-02-17 13:10:00,34.23,34.29,34.16,34.19,8600.0,22.3021,22.3412,22.2565,22.276,8600.0
2009-02-17 13:20:00,34.15,34.2,34.1,34.15,21700.0,22.25,22.2825,22.2174,22.25,21700.0
2009-02-17 13:30:00,34.14,34.27,34.1,34.22,11600.0,22.2434,22.3281,22.2174,22.2956,11600.0
2009-02-17 13:40:00,34.24,34.45,34.22,34.41,16700.0,22.3086,22.4454,22.2956,22.4194,16700.0
2009-02-17 13:50:00,34.39,34.39,34.21,34.26,16500.0,22.4063,22.4063,22.289,22.3216,16500.0
2009-02-17 14:00:00,34.26,34.37,34.2,34.35,6600.0,22.3216,22.3933,22.2825,22.3803,6600.0
2009-02-17 14:10:00,34.36,34.4,34.33,34.33,5900.0,22.3868,22.4128,22.3672,22.3672,5900.0
2009-02-17 14:20:00,34.36,34.4,34.24,34.27,12000.0,22.3868,22.4128,22.3086,22.3281,12000.0
2009-02-17 14:30:00,34.26,34.47,34.26,34.44,13200.0,22.3216,22.4584,22.3216,22.4389,13200.0
2009-02-17 14:40:00,34.43,34.43,34.27,34.3,23600.0,22.4324,22.4324,22.3281,22.3477,23600.0
2009-02-17 14:50:00,34.32,34.35,34.16,34.25,47200.0,22.3607,22.3803,22.2565,22.3151,47200.0
2009-02-17 15:00:00,34.24,34.31,34.13,34.28,31900.0,22.3086,22.3542,22.2369,22.3347,31900.0
2009-02-17 15:10:00,34.28,34.34,34.17,34.17,84300.0,22.3347,22.3737,22.263,22.263,84300.0
2009-02-17 15:20:00,34.15,34.23,34.05,34.12,31600.0,22.25,22.3021,22.1848,22.2304,31600.0
2009-02-17 15:30:00,34.1,34.57,34.1,34.46,121600.0,22.2174,22.5236,22.2174,22.4519,121600.0
2009-02-17 15:40:00,34.45,34.47,34.16,34.16,44100.0,22.4454,22.4584,22.2565,22.2565,44100.0
2009-02-17 15:50:00,34.16,34.21,34.01,34.03,35800.0,22.2565,22.289,22.1587,22.1718,35800.0
2009-02-18 09:30:00,34.28,34.35,34.11,34.11,19200.0,22.3347,22.3803,22.2239,22.2239,19200.0
2009-02-18 09:40:00,34.09,34.3,34.09,34.13,25600.0,22.2109,22.3477,22.2109,22.2369,25600.0
2009-02-18 09:50:00,34.11,34.15,33.89,33.9,16900.0,22.2239,22.25,22.0806,22.0871,16900.0
2009-02-18 10:00:00,33.9,33.97,33.65,33.65,34100.0,22.0871,22.1327,21.9242,21.9242,34100.0
2009-02-18 10:10:00,33.65,33.69,33.53,33.58,39500.0,21.9242,21.9502,21.846,21.8786,39500.0
2009-02-18 10:20:00,33.58,33.77,33.58,33.73,11600.0,21.8786,22.0024,21.8786,21.9763,11600.0
2009-02-18 10:30:00,33.76,33.91,33.76,33.83,8100.0,21.9959,22.0936,21.9959,22.0415,8100.0
2009-02-18 10:40:00,33.8,33.96,33.8,33.82,7700.0,22.0219,22.1262,22.0219,22.0349,7700.0
2009-02-18 10:50:00,33.84,33.84,33.67,33.78,10500.0,22.048,22.048,21.9372,22.0089,10500.0
2009-02-18 11:00:00,33.71,33.72,33.65,33.71,5400.0,21.9633,21.9698,21.9242,21.9633,5400.0
2009-02-18 11:10:00,33.72,33.91,33.72,33.86,14000.0,21.9698,22.0936,21.9698,22.061,14000.0
2009-02-18 11:20:00,33.88,34.1,33.88,34.05,8600.0,22.074,22.2174,22.074,22.1848,8600.0
2009-02-18 11:30:00,34.02,34.03,33.97,34.01,36800.0,22.1653,22.1718,22.1327,22.1587,36800.0
2009-02-18 11:40:00,34.01,34.16,33.97,34.04,13500.0,22.1587,22.2565,22.1327,22.1783,13500.0
2009-02-18 11:50:00,33.99,34.12,33.96,34.05,9200.0,22.1457,22.2304,22.1262,22.1848,9200.0
2009-02-18 12:00:00,34.04,34.13,33.99,34.11,10200.0,22.1783,22.2369,22.1457,22.2239,10200.0
2009-02-18 12:10:00,34.22,34.26,34.11,34.11,5600.0,22.2956,22.3216,22.2239,22.2239,5600.0
2009-02-18 12:20:00,34.14,34.16,34.01,34.06,5700.0,22.2434,22.2565,22.1587,22.1913,5700.0
2009-02-18 12:30:00,34.05,34.08,33.89,33.89,3400.0,22.1848,22.2043,22.0806,22.0806,3400.0
2009-02-18 12:40:00,33.85,33.96,33.85,33.86,5300.0,22.0545,22.1262,22.0545,22.061,5300.0
2009-02-18 12:50:00,33.86,33.99,33.8,33.97,4900.0,22.061,22.1457,22.0219,22.1327,4900.0
2009-02-18 13:00:00,33.97,34.09,33.88,33.88,13800.0,22.1327,22.2109,22.074,22.074,13800.0
2009-02-18 13:10:00,33.91,33.94,33.83,33.83,5300.0,22.0936,22.1131,22.0415,22.0415,5300.0
2009-02-18 13:20:00,33.78,33.89,33.76,33.87,19100.0,22.0089,22.0806,21.9959,22.0675,19100.0
2009-02-18 13:30:00,33.85,33.85,33.69,33.69,43800.0,22.0545,22.0545,21.9502,21.9502,43800.0
2009-02-18 13:40:00,33.67,33.77,33.67,33.73,7500.0,21.9372,22.0024,21.9372,21.9763,7500.0
2009-02-18 13:50:00,33.7,33.78,33.65,33.74,10400.0,21.9568,22.0089,21.9242,21.9828,10400.0
2009-02-18 14:00:00,33.72,33.88,33.67,33.88,8200.0,21.9698,22.074,21.9372,22.074,8200.0
2009-02-18 14:10:00,33.87,33.88,33.61,33.68,28400.0,22.0675,22.074,21.8981,21.9437,28400.0
2009-02-18 14:20:00,33.69,33.78,33.68,33.76,7000.0,21.9502,22.0089,21.9437,21.9959,7000.0
2009-02-18 14:30:00,33.72,33.83,33.64,33.66,6300.0,21.9698,22.0415,21.9177,21.9307,6300.0
2009-02-18 14:40:00,33.63,33.7,33.58,33.65,6100.0,21.9112,21.9568,21.8786,21.9242,6100.0
2009-02-18 14:50:00,33.63,33.88,33.58,33.86,16900.0,21.9112,22.074,21.8786,22.061,16900.0
2009-02-18 15:00:00,33.85,33.96,33.79,33.79,13200.0,22.0545,22.1262,22.0154,22.0154,13200.0
2009-02-18 15:10:00,33.75,33.96,33.75,33.88,13800.0,21.9893,22.1262,21.9893,22.074,13800.0
2009-02-18 15:20:00,33.89,33.92,33.73,33.73,11900.0,22.0806,22.1001,21.9763,21.9763,11900.0
2009-02-18 15:30:00,33.74,33.84,33.72,33.72,12600.0,21.9828,22.048,21.9698,21.9698,12600.0
2009-02-18 15:40:00,33.78,33.9,33.73,33.85,7500.0,22.0089,22.0871,21.9763,22.0545,7500.0
2009-02-18 15:50:00,33.81,33.92,33.81,33.83,13800.0,22.0284,22.1001,22.0284,22.0415,13800.0
2009-02-19 09:30:00,34.19,34.28,34.17,34.2,39700.0,22.276,22.3347,22.263,22.2825,39700.0
2009-02-19 09:40:00,34.18,34.33,34.18,34.2,33900.0,22.2695,22.3672,22.2695,22.2825,33900.0
2009-02-19 09:50:00,34.18,34.28,34.14,34.27,37900.0,22.2695,22.3347,22.2434,22.3281,37900.0
2009-02-19 10:00:00,34.27,34.3,34.17,34.27,41000.0,22.3281,22.3477,22.263,22.3281,41000.0
2009-02-19 10:10:00,34.25,34.25,34.06,34.06,42000.0,22.3151,22.3151,22.1913,22.1913,42000.0
2009-02-19 10:20:00,34.06,34.1,33.98,34.05,35700.0,22.1913,22.2174,22.1392,22.1848,35700.0
2009-02-19 10:30:00,34.04,34.05,33.91,33.96,7100.0,22.1783,22.1848,22.0936,22.1262,7100.0
2009-02-19 10:40:00,33.97,34.05,33.96,34.04,4600.0,22.1327,22.1848,22.1262,22.1783,4600.0
2009-02-19 10:50:00,34.01,34.04,33.95,33.95,9500.0,22.1587,22.1783,22.1196,22.1196,9500.0
2009-02-19 11:00:00,33.98,34.2,33.93,34.17,6000.0,22.1392,22.2825,22.1066,22.263,6000.0
2009-02-19 11:10:00,34.15,34.19,34.15,34.19,4700.0,22.25,22.276,22.25,22.276,4700.0
2009-02-19 11:20:00,34.14,34.14,34.02,34.06,9500.0,22.2434,22.2434,22.1653,22.1913,9500.0
2009-02-19 11:30:00,34.05,34.06,33.96,34.0,4200.0,22.1848,22.1913,22.1262,22.1522,4200.0
2009-02-19 11:40:00,33.99,33.99,33.85,33.88,11800.0,22.1457,22.1457,22.0545,22.074,11800.0
2009-02-19 11:50:00,33.84,33.9,33.73,33.74,3600.0,22.048,22.0871,21.9763,21.9828,3600.0
2009-02-19 12:00:00,33.78,33.78,33.64,33.74,3500.0,22.0089,22.0089,21.9177,21.9828,3500.0
2009-02-19 12:10:00,33.71,33.71,33.61,33.7,8800.0,21.9633,21.9633,21.8981,21.9568,8800.0
2009-02-19 12:20:00,33.68,33.75,33.66,33.68,8300.0,21.9437,21.9893,21.9307,21.9437,8300.0
2009-02-19 12:30:00,33.68,33.73,33.66,33.73,2100.0,21.9437,21.9763,21.9307,21.9763,2100.0
2009-02-19 12:40:00,33.76,33.76,33.72,33.73,3600.0,21.9959,21.9959,21.9698,21.9763,3600.0
2009-02-19 12:50:00,33.78,33.78,33.76,33.76,600.0,22.0089,22.0089,21.9959,21.9959,600.0
2009-02-19 13:00:00,33.76,33.88,33.7,33.88,11000.0,21.9959,22.074,21.9568,22.074,11000.0
2009-02-19 13:10:00,33.89,33.97,33.84,33.97,9900.0,22.0806,22.1327,22.048,22.1327,9900.0
2009-02-19 13:20:00,33.94,34.02,33.94,34.02,3200.0,22.1131,22.1653,22.1131,22.1653,3200.0
2009-02-19 13:30:00,34.0,34.01,33.88,33.92,22400.0,22.1522,22.1587,22.074,22.1001,22400.0
2009-02-19 13:40:00,33.9,33.9,33.83,33.85,28200.0,22.0871,22.0871,22.0415,22.0545,28200.0
2009-02-19 13:50:00,33.84,33.84,33.74,33.78,7000.0,22.048,22.048,21.9828,22.0089,7000.0
2009-02-19 14:00:00,33.8,33.91,33.79,33.9,8700.0,22.0219,22.0936,22.0154,22.0871,8700.0
2009-02-19 14:10:00,33.9,33.9,33.67,33.67,16500.0,22.0871,22.0871,21.9372,21.9372,16500.0
2009-02-19 14:20:00,33.69,33.8,33.67,33.78,6400.0,21.9502,22.0219,21.9372,22.0089,6400.0
2009-02-19 14:30:00,33.76,33.76,33.7,33.76,17300.0,21.9959,21.9959,21.9568,21.9959,17300.0
2009-02-19 14:40:00,33.76,33.77,33.6,33.6,36700.0,21.9959,22.0024,21.8916,21.8916,36700.0
2009-02-19 14:50:00,33.57,33.74,33.56,33.7,15900.0,21.8721,21.9828,21.8655,21.9568,15900.0
2009-02-19 15:00:00,33.66,33.74,33.59,33.61,12500.0,21.9307,21.9828,21.8851,21.8981,12500.0
2009-02-19 15:10:00,33.59,33.59,33.39,33.46,23100.0,21.8851,21.8851,21.7548,21.8004,23100.0
2009-02-19 15:20:00,33.48,33.62,33.42,33.57,13300.0,21.8134,21.9046,21.7743,21.8721,13300.0
2009-02-19 15:30:00,33.58,33.58,33.32,33.32,35300.0,21.8786,21.8786,21.7092,21.7092,35300.0
2009-02-19 15:40:00,33.33,33.64,33.28,33.57,16700.0,21.7157,21.9177,21.6831,21.8721,16700.0
2009-02-19 15:50:00,33.56,33.62,33.39,33.41,11200.0,21.8655,21.9046,21.7548,21.7678,11200.0
2009-02-20 09:30:00,32.73,32.76,32.51,32.63,68600.0,21.3248,21.3443,21.1814,21.2596,68600.0
2009-02-20 09:40:00,32.64,32.77,32.6,32.75,25700.0,21.2661,21.3508,21.2401,21.3378,25700.0
2009-02-20 09:50:00,32.7,32.89,32.7,32.85,13500.0,21.3052,21.429,21.3052,21.403,13500.0
2009-02-20 10:00:00,32.86,33.08,32.78,32.96,19300.0,21.4095,21.5528,21.3574,21.4746,19300.0
2009-02-20 10:10:00,32.97,33.02,32.83,32.84,8800.0,21.4811,21.5137,21.3899,21.3964,8800.0
2009-02-20 10:20:00,32.8,32.91,32.76,32.86,38300.0,21.3704,21.4421,21.3443,21.4095,38300.0
2009-02-20 10:30:00,32.86,32.91,32.79,32.91,11700.0,21.4095,21.4421,21.3639,21.4421,11700.0
2009-02-20 10:40:00,32.9,32.98,32.85,32.88,18100.0,21.4355,21.4877,21.403,21.4225,18100.0
2009-02-20 10:50:00,32.81,32.82,32.63,32.67,24700.0,21.3769,21.3834,21.2596,21.2857,24700.0
2009-02-20 11:00:00,32.69,32.72,32.54,32.56,21400.0,21.2987,21.3183,21.201,21.214,21400.0
2009-02-20 11:10:00,32.57,32.57,32.41,32.45,21000.0,21.2205,21.2205,21.1163,21.1423,21000.0
2009-02-20 11:20:00,32.52,32.53,32.44,32.46,9900.0,21.188,21.1945,21.1358,21.1489,9900.0
2009-02-20 11:30:00,32.42,32.57,32.37,32.57,11600.0,21.1228,21.2205,21.0902,21.2205,11600.0
2009-02-20 11:40:00,32.58,32.58,32.46,32.52,5700.0,21.227,21.227,21.1489,21.188,5700.0
2009-02-20 11:50:00,32.52,32.52,32.45,32.49,9100.0,21.188,21.188,21.1423,21.1684,9100.0
2009-02-20 12:00:00,32.5,32.63,32.5,32.63,10100.0,21.1749,21.2596,21.1749,21.2596,10100.0
2009-02-20 12:10:00,32.64,32.73,32.61,32.67,9300.0,21.2661,21.3248,21.2466,21.2857,9300.0
2009-02-20 12:20:00,32.65,32.65,32.55,32.61,12800.0,21.2727,21.2727,21.2075,21.2466,12800.0
2009-02-20 12:30:00,32.58,32.58,32.52,32.57,8800.0,21.227,21.227,21.188,21.2205,8800.0
2009-02-20 12:40:00,32.58,32.58,32.3,32.3,32000.0,21.227,21.227,21.0446,21.0446,32000.0
2009-02-20 12:50:00,32.29,32.31,32.19,32.22,11400.0,21.0381,21.0511,20.9729,20.9925,11400.0
2009-02-20 13:00:00,32.23,32.25,32.11,32.12,23600.0,20.999,21.012,20.9208,20.9273,23600.0
2009-02-20 13:10:00,32.12,32.15,31.95,32.02,23700.0,20.9273,20.9469,20.8166,20.8622,23700.0
2009-02-20 13:20:00,32.02,32.22,32.02,32.17,29400.0,20.8622,20.9925,20.8622,20.9599,29400.0
2009-02-20 13:30:00,32.17,32.23,32.11,32.21,12300.0,20.9599,20.999,20.9208,20.986,12300.0
2009-02-20 13:40:00,32.21,32.31,32.21,32.27,19100.0,20.986,21.0511,20.986,21.0251,19100.0
2009-02-20 13:50:00,32.25,32.42,32.25,32.35,48600.0,21.012,21.1228,21.012,21.0772,48600.0
2009-02-20 14:00:00,32.36,32.39,32.22,32.37,46500.0,21.0837,21.1033,20.9925,21.0902,46500.0
2009-02-20 14:10:00,32.35,32.78,32.3,32.64,45300.0,21.0772,21.3574,21.0446,21.2661,45300.0
2009-02-20 14:20:00,32.67,33.06,32.58,32.67,53900.0,21.2857,21.5398,21.227,21.2857,53900.0
2009-02-20 14:30:00,32.68,32.97,32.63,32.89,53000.0,21.2922,21.4811,21.2596,21.429,53000.0
2009-02-20 14:40:00,32.92,33.1,32.86,33.1,25600.0,21.4486,21.5658,21.4095,21.5658,25600.0
2009-02-20 14:50:00,33.11,33.3,32.98,33.04,72400.0,21.5724,21.6961,21.4877,21.5267,72400.0
2009-02-20 15:00:00,33.01,33.01,32.78,32.95,26200.0,21.5072,21.5072,21.3574,21.4681,26200.0
2009-02-20 15:10:00,32.83,33.0,32.77,32.96,16700.0,21.3899,21.5007,21.3508,21.4746,16700.0
2009-02-20 15:20:00,32.95,33.0,32.69,32.71,17000.0,21.4681,21.5007,21.2987,21.3117,17000.0
2009-02-20 15:30:00,32.63,32.85,32.59,32.82,12100.0,21.2596,21.403,21.2336,21.3834,12100.0
2009-02-20 15:40:00,32.73,32.81,32.62,32.74,33500.0,21.3248,21.3769,21.2531,21.3313,33500.0
2009-02-20 15:50:00,32.74,32.93,32.71,32.84,31700.0,21.3313,21.4551,21.3117,21.3964,31700.0
2009-02-23 09:30:00,33.29,33.43,33.2,33.34,37300.0,21.6896,21.7808,21.631,21.7222,37300.0
2009-02-23 09:40:00,33.33,33.33,33.11,33.13,10700.0,21.7157,21.7157,21.5724,21.5854,10700.0
2009-02-23 09:50:00,33.12,33.26,33.08,33.11,18400.0,21.5789,21.6701,21.5528,21.5724,18400.0
2009-02-23 10:00:00,33.12,33.15,32.94,33.01,14400.0,21.5789,21.5984,21.4616,21.5072,14400.0
2009-02-23 10:10:00,33.02,33.02,32.81,32.84,16800.0,21.5137,21.5137,21.3769,21.3964,16800.0
2009-02-23 10:20:00,32.86,32.9,32.83,32.88,15600.0,21.4095,21.4355,21.3899,21.4225,15600.0
2009-02-23 10:30:00,32.86,32.86,32.6,32.63,10300.0,21.4095,21.4095,21.2401,21.2596,10300.0
2009-02-23 10:40:00,32.62,32.76,32.57,32.76,9400.0,21.2531,21.3443,21.2205,21.3443,9400.0
2009-02-23 10:50:00,32.74,32.79,32.51,32.51,10400.0,21.3313,21.3639,21.1814,21.1814,10400.0
2009-02-23 11:00:00,32.51,32.64,32.51,32.59,15600.0,21.1814,21.2661,21.1814,21.2336,15600.0
2009-02-23 11:10:00,32.59,32.7,32.59,32.6,21600.0,21.2336,21.3052,21.2336,21.2401,21600.0
2009-02-23 11:20:00,32.59,32.68,32.56,32.66,9300.0,21.2336,21.2922,21.214,21.2792,9300.0
2009-02-23 11:30:00,32.64,32.64,32.48,32.58,13300.0,21.2661,21.2661,21.1619,21.227,13300.0
2009-02-23 11:40:00,32.57,32.58,32.47,32.52,8400.0,21.2205,21.227,21.1554,21.188,8400.0
2009-02-23 11:50:00,32.51,32.54,32.44,32.48,18200.0,21.1814,21.201,21.1358,21.1619,18200.0
2009-02-23 12:00:00,32.47,32.47,32.39,32.42,13500.0,21.1554,21.1554,21.1033,21.1228,13500.0
2009-02-23 12:10:00,32.4,32.49,32.4,32.44,13300.0,21.1098,21.1684,21.1098,21.1358,13300.0
2009-02-23 12:20:00,32.42,32.47,32.38,32.39,20700.0,21.1228,21.1554,21.0967,21.1033,20700.0
2009-02-23 12:30:00,32.38,32.39,32.3,32.36,16600.0,21.0967,21.1033,21.0446,21.0837,16600.0
2009-02-23 12:40:00,32.34,32.36,32.21,32.21,16300.0,21.0707,21.0837,20.986,20.986,16300.0
2009-02-23 12:50:00,32.25,32.25,32.11,32.11,6700.0,21.012,21.012,20.9208,20.9208,6700.0
2009-02-23 13:00:00,32.05,32.23,32.05,32.21,18200.0,20.8817,20.999,20.8817,20.986,18200.0
2009-02-23 13:10:00,32.25,32.29,32.23,32.23,11700.0,21.012,21.0381,20.999,20.999,11700.0
2009-02-23 13:20:00,32.19,32.29,32.19,32.23,8400.0,20.9729,21.0381,20.9729,20.999,8400.0
2009-02-23 13:30:00,32.26,32.27,32.13,32.22,26100.0,21.0186,21.0251,20.9339,20.9925,26100.0
2009-02-23 13:40:00,32.24,32.32,32.21,32.23,58300.0,21.0055,21.0576,20.986,20.999,58300.0
2009-02-23 13:50:00,32.23,32.26,32.14,32.18,35900.0,20.999,21.0186,20.9404,20.9664,35900.0
2009-02-23 14:00:00,32.16,32.2,32.09,32.13,28900.0,20.9534,20.9795,20.9078,20.9339,28900.0
2009-02-23 14:10:00,32.12,32.39,32.12,32.38,27300.0,20.9273,21.1033,20.9273,21.0967,27300.0
2009-02-23 14:20:00,32.35,32.51,32.35,32.5,17400.0,21.0772,21.1814,21.0772,21.1749,17400.0
2009-02-23 14:30:00,32.49,32.51,32.31,32.39,15900.0,21.1684,21.1814,21.0511,21.1033,15900.0
2009-02-23 14:40:00,32.39,32.4,32.15,32.18,15800.0,21.1033,21.1098,20.9469,20.9664,15800.0
2009-02-23 14:50:00,32.19,32.21,31.94,31.96,36600.0,20.9729,20.986,20.8101,20.8231,36600.0
2009-02-23 15:00:00,31.93,32.12,31.9,32.06,20700.0,20.8035,20.9273,20.784,20.8882,20700.0
2009-02-23 15:10:00,32.03,32.1,31.98,32.01,33200.0,20.8687,20.9143,20.8361,20.8557,33200.0
2009-02-23 15:20:00,32.02,32.04,31.73,31.89,50100.0,20.8622,20.8752,20.6732,20.7775,50100.0
2009-02-23 15:30:00,31.9,32.05,31.86,31.86,22700.0,20.784,20.8817,20.7579,20.7579,22700.0
2009-02-23 15:40:00,31.87,31.92,31.79,31.79,23400.0,20.7645,20.797,20.7123,20.7123,23400.0
2009-02-23 15:50:00,31.76,31.86,31.71,31.78,24800.0,20.6928,20.7579,20.6602,20.7058,24800.0
2009-02-24 09:30:00,31.98,32.17,31.94,32.16,47500.0,20.8361,20.9599,20.8101,20.9534,47500.0
2009-02-24 09:40:00,32.1,32.21,32.08,32.13,27100.0,20.9143,20.986,20.9013,20.9339,27100.0
2009-02-24 09:50:00,32.13,32.22,32.03,32.03,24300.0,20.9339,20.9925,20.8687,20.8687,24300.0
2009-02-24 10:00:00,32.01,32.01,31.8,31.95,35200.0,20.8557,20.8557,20.7188,20.8166,35200.0
2009-02-24 10:10:00,31.94,32.01,31.79,31.87,31300.0,20.8101,20.8557,20.7123,20.7645,31300.0
2009-02-24 10:20:00,31.88,32.1,31.81,32.07,54600.0,20.771,20.9143,20.7254,20.8948,54600.0
2009-02-24 10:30:00,32.07,32.29,32.07,32.19,72700.0,20.8948,21.0381,20.8948,20.9729,72700.0
2009-02-24 10:40:00,32.17,32.42,32.14,32.41,17300.0,20.9599,21.1228,20.9404,21.1163,17300.0
2009-02-24 10:50:00,32.4,32.41,32.17,32.22,26100.0,21.1098,21.1163,20.9599,20.9925,26100.0
2009-02-24 11:00:00,32.24,32.31,32.21,32.21,17700.0,21.0055,21.0511,20.986,20.986,17700.0
2009-02-24 11:10:00,32.2,32.36,32.2,32.31,11800.0,20.9795,21.0837,20.9795,21.0511,11800.0
2009-02-24 11:20:00,32.27,32.36,32.21,32.28,12900.0,21.0251,21.0837,20.986,21.0316,12900.0
2009-02-24 11:30:00,32.3,32.31,32.14,32.22,65500.0,21.0446,21.0511,20.9404,20.9925,65500.0
2009-02-24 11:40:00,32.22,32.25,32.04,32.04,8600.0,20.9925,21.012,20.8752,20.8752,8600.0
2009-02-24 11:50:00,32.04,32.12,32.04,32.08,11000.0,20.8752,20.9273,20.8752,20.9013,11000.0
2009-02-24 12:00:00,32.08,32.23,32.06,32.11,12300.0,20.9013,20.999,20.8882,20.9208,12300.0
2009-02-24 12:10:00,32.11,32.11,31.97,32.06,4500.0,20.9208,20.9208,20.8296,20.8882,4500.0
2009-02-24 12:20:00,32.06,32.11,32.03,32.11,12900.0,20.8882,20.9208,20.8687,20.9208,12900.0
2009-02-24 12:30:00,32.13,32.31,32.12,32.24,14100.0,20.9339,21.0511,20.9273,21.0055,14100.0
2009-02-24 12:40:00,32.24,32.35,32.24,32.34,6300.0,21.0055,21.0772,21.0055,21.0707,6300.0
2009-02-24 12:50:00,32.36,32.38,32.33,32.36,10900.0,21.0837,21.0967,21.0642,21.0837,10900.0
2009-02-24 13:00:00,32.34,32.47,32.3,32.42,8100.0,21.0707,21.1554,21.0446,21.1228,8100.0
2009-02-24 13:10:00,32.39,32.4,32.26,32.32,10700.0,21.1033,21.1098,21.0186,21.0576,10700.0
2009-02-24 13:20:00,32.32,32.75,32.32,32.75,15300.0,21.0576,21.3378,21.0576,21.3378,15300.0
2009-02-24 13:30:00,32.79,32.89,32.74,32.86,20800.0,21.3639,21.429,21.3313,21.4095,20800.0
2009-02-24 13:40:00,32.86,32.92,32.79,32.82,21300.0,21.4095,21.4486,21.3639,21.3834,21300.0
2009-02-24 13:50:00,32.85,32.98,32.82,32.97,59900.0,21.403,21.4877,21.3834,21.4811,59900.0
2009-02-24 14:00:00,32.98,33.01,32.92,32.92,36900.0,21.4877,21.5072,21.4486,21.4486,36900.0
2009-02-24 14:10:00,32.91,33.09,32.85,33.08,10000.0,21.4421,21.5593,21.403,21.5528,10000.0
2009-02-24 14:20:00,33.1,33.14,33.04,33.07,16500.0,21.5658,21.5919,21.5267,21.5463,16500.0
2009-02-24 14:30:00,33.07,33.1,32.99,33.07,12300.0,21.5463,21.5658,21.4942,21.5463,12300.0
2009-02-24 14:40:00,33.09,33.1,32.96,33.05,13000.0,21.5593,21.5658,21.4746,21.5333,13000.0
2009-02-24 14:50:00,33.03,33.16,32.99,33.1,8800.0,21.5202,21.6049,21.4942,21.5658,8800.0
2009-02-24 15:00:00,33.12,33.29,33.11,33.29,11700.0,21.5789,21.6896,21.5724,21.6896,11700.0
2009-02-24 15:10:00,33.28,33.39,33.24,33.35,36100.0,21.6831,21.7548,21.6571,21.7287,36100.0
2009-02-24 15:20:00,33.36,33.4,33.24,33.24,18200.0,21.7352,21.7613,21.6571,21.6571,18200.0
2009-02-24 15:30:00,33.28,33.3,33.14,33.27,23000.0,21.6831,21.6961,21.5919,21.6766,23000.0
2009-02-24 15:40:00,33.28,33.34,33.21,33.34,38200.0,21.6831,21.7222,21.6375,21.7222,38200.0
2009-02-24 15:50:00,33.33,33.37,33.27,33.28,24100.0,21.7157,21.7418,21.6766,21.6831,24100.0
2009-02-25 09:30:00,33.0,33.2,33.0,33.03,47700.0,21.5007,21.631,21.5007,21.5202,47700.0
2009-02-25 09:40:00,33.05,33.08,32.81,32.89,20300.0,21.5333,21.5528,21.3769,21.429,20300.0
2009-02-25 09:50:00,32.87,32.9,32.81,32.82,24100.0,21.416,21.4355,21.3769,21.3834,24100.0
2009-02-25 10:00:00,32.81,32.81,32.42,32.5,62500.0,21.3769,21.3769,21.1228,21.1749,62500.0
2009-02-25 10:10:00,32.5,32.58,32.39,32.48,26000.0,21.1749,21.227,21.1033,21.1619,26000.0
2009-02-25 10:20:00,32.52,32.66,32.51,32.66,11300.0,21.188,21.2792,21.1814,21.2792,11300.0
2009-02-25 10:30:00,32.68,32.69,32.54,32.55,14600.0,21.2922,21.2987,21.201,21.2075,14600.0
2009-02-25 10:40:00,32.56,32.59,32.35,32.41,11600.0,21.214,21.2336,21.0772,21.1163,11600.0
2009-02-25 10:50:00,32.41,32.49,32.41,32.45,8000.0,21.1163,21.1684,21.1163,21.1423,8000.0
2009-02-25 11:00:00,32.46,32.66,32.44,32.63,24300.0,21.1489,21.2792,21.1358,21.2596,24300.0
2009-02-25 11:10:00,32.61,32.62,32.55,32.59,9300.0,21.2466,21.2531,21.2075,21.2336,9300.0
2009-02-25 11:20:00,32.59,32.79,32.59,32.76,17500.0,21.2336,21.3639,21.2336,21.3443,17500.0
2009-02-25 11:30:00,32.76,32.82,32.74,32.77,9100.0,21.3443,21.3834,21.3313,21.3508,9100.0
2009-02-25 11:40:00,32.76,33.08,32.76,32.97,21800.0,21.3443,21.5528,21.3443,21.4811,21800.0
2009-02-25 11:50:00,32.96,33.0,32.73,32.73,18000.0,21.4746,21.5007,21.3248,21.3248,18000.0
2009-02-25 12:00:00,32.79,32.84,32.73,32.78,10100.0,21.3639,21.3964,21.3248,21.3574,10100.0
2009-02-25 12:10:00,32.77,32.79,32.66,32.67,12700.0,21.3508,21.3639,21.2792,21.2857,12700.0
2009-02-25 12:20:00,32.66,32.71,32.58,32.65,23600.0,21.2792,21.3117,21.227,21.2727,23600.0
2009-02-25 12:30:00,32.64,32.68,32.61,32.68,8800.0,21.2661,21.2922,21.2466,21.2922,8800.0
2009-02-25 12:40:00,32.66,32.66,32.48,32.54,10500.0,21.2792,21.2792,21.1619,21.201,10500.0
2009-02-25 12:50:00,32.54,32.67,32.52,32.64,17600.0,21.201,21.2857,21.188,21.2661,17600.0
2009-02-25 13:00:00,32.63,32.82,32.61,32.76,16300.0,21.2596,21.3834,21.2466,21.3443,16300.0
2009-02-25 13:10:00,32.79,32.79,32.64,32.71,20400.0,21.3639,21.3639,21.2661,21.3117,20400.0
2009-02-25 13:20:00,32.7,32.73,32.61,32.66,10800.0,21.3052,21.3248,21.2466,21.2792,10800.0
2009-02-25 13:30:00,32.66,32.91,32.65,32.89,21000.0,21.2792,21.4421,21.2727,21.429,21000.0
2009-02-25 13:40:00,32.9,33.13,32.9,33.13,37900.0,21.4355,21.5854,21.4355,21.5854,37900.0
2009-02-25 13:50:00,33.16,33.33,33.08,33.27,15900.0,21.6049,21.7157,21.5528,21.6766,15900.0
2009-02-25 14:00:00,33.29,33.33,32.82,32.91,25200.0,21.6896,21.7157,21.3834,21.4421,25200.0
2009-02-25 14:10:00,32.9,32.97,32.76,32.77,31400.0,21.4355,21.4811,21.3443,21.3508,31400.0
2009-02-25 14:20:00,32.72,33.01,32.71,33.0,22700.0,21.3183,21.5072,21.3117,21.5007,22700.0
2009-02-25 14:30:00,33.01,33.05,32.89,32.94,24800.0,21.5072,21.5333,21.429,21.4616,24800.0
2009-02-25 14:40:00,32.92,33.28,32.92,33.15,19100.0,21.4486,21.6831,21.4486,21.5984,19100.0
2009-02-25 14:50:00,33.15,33.38,33.15,33.22,60400.0,21.5984,21.7483,21.5984,21.644,60400.0
2009-02-25 15:00:00,33.21,33.59,33.18,33.53,64300.0,21.6375,21.8851,21.618,21.846,64300.0
2009-02-25 15:10:00,33.51,33.76,33.32,33.7,36700.0,21.833,21.9959,21.7092,21.9568,36700.0
2009-02-25 15:20:00,33.68,33.82,33.64,33.69,34200.0,21.9437,22.0349,21.9177,21.9502,34200.0
2009-02-25 15:30:00,33.7,33.75,33.55,33.55,50800.0,21.9568,21.9893,21.859,21.859,50800.0
2009-02-25 15:40:00,33.57,33.6,33.31,33.36,36900.0,21.8721,21.8916,21.7027,21.7352,36900.0
2009-02-25 15:50:00,33.36,33.37,33.04,33.07,32900.0,21.7352,21.7418,21.5267,21.5463,32900.0
2009-02-26 09:30:00,33.63,33.72,33.52,33.57,15700.0,21.9112,21.9698,21.8395,21.8721,15700.0
2009-02-26 09:40:00,33.54,33.63,33.42,33.47,26800.0,21.8525,21.9112,21.7743,21.8069,26800.0
2009-02-26 09:50:00,33.44,33.6,33.44,33.6,19800.0,21.7874,21.8916,21.7874,21.8916,19800.0
2009-02-26 10:00:00,33.65,33.83,33.58,33.69,27200.0,21.9242,22.0415,21.8786,21.9502,27200.0
2009-02-26 10:10:00,33.72,33.72,33.53,33.65,29700.0,21.9698,21.9698,21.846,21.9242,29700.0
2009-02-26 10:20:00,33.68,33.86,33.68,33.82,23000.0,21.9437,22.061,21.9437,22.0349,23000.0
2009-02-26 10:30:00,33.81,33.9,33.67,33.88,21000.0,22.0284,22.0871,21.9372,22.074,21000.0
2009-02-26 10:40:00,33.88,33.93,33.83,33.87,10800.0,22.074,22.1066,22.0415,22.0675,10800.0
2009-02-26 10:50:00,33.87,33.87,33.75,33.83,6000.0,22.0675,22.0675,21.9893,22.0415,6000.0
2009-02-26 11:00:00,33.86,33.86,33.62,33.63,10800.0,22.061,22.061,21.9046,21.9112,10800.0
2009-02-26 11:10:00,33.63,33.71,33.63,33.7,16200.0,21.9112,21.9633,21.9112,21.9568,16200.0
2009-02-26 11:20:00,33.71,33.75,33.61,33.62,11800.0,21.9633,21.9893,21.8981,21.9046,11800.0
2009-02-26 11:30:00,33.62,33.63,33.58,33.61,8500.0,21.9046,21.9112,21.8786,21.8981,8500.0
2009-02-26 11:40:00,33.57,33.57,33.4,33.46,11800.0,21.8721,21.8721,21.7613,21.8004,11800.0
2009-02-26 11:50:00,33.47,33.56,33.47,33.53,9500.0,21.8069,21.8655,21.8069,21.846,9500.0
2009-02-26 12:00:00,33.53,33.61,33.53,33.61,6700.0,21.846,21.8981,21.846,21.8981,6700.0
2009-02-26 12:10:00,33.59,33.62,33.45,33.47,3300.0,21.8851,21.9046,21.7939,21.8069,3300.0
2009-02-26 12:20:00,33.45,33.46,33.23,33.28,13900.0,21.7939,21.8004,21.6505,21.6831,13900.0
2009-02-26 12:30:00,33.25,33.37,33.24,33.33,8200.0,21.6636,21.7418,21.6571,21.7157,8200.0
2009-02-26 12:40:00,33.35,33.42,33.27,33.42,12000.0,21.7287,21.7743,21.6766,21.7743,12000.0
2009-02-26 12:50:00,33.39,33.45,33.31,33.36,8000.0,21.7548,21.7939,21.7027,21.7352,8000.0
2009-02-26 13:00:00,33.36,33.38,33.21,33.21,16900.0,21.7352,21.7483,21.6375,21.6375,16900.0
2009-02-26 13:10:00,33.17,33.18,33.07,33.11,16000.0,21.6114,21.618,21.5463,21.5724,16000.0
2009-02-26 13:20:00,33.11,33.3,33.11,33.26,20400.0,21.5724,21.6961,21.5724,21.6701,20400.0
2009-02-26 13:30:00,33.23,33.32,33.17,33.21,11100.0,21.6505,21.7092,21.6114,21.6375,11100.0
2009-02-26 13:40:00,33.19,33.4,33.19,33.36,20600.0,21.6245,21.7613,21.6245,21.7352,20600.0
2009-02-26 13:50:00,33.41,33.41,33.27,33.34,5000.0,21.7678,21.7678,21.6766,21.7222,5000.0
2009-02-26 14:00:00,33.29,33.33,33.13,33.16,21700.0,21.6896,21.7157,21.5854,21.6049,21700.0
2009-02-26 14:10:00,33.16,33.3,33.16,33.29,14900.0,21.6049,21.6961,21.6049,21.6896,14900.0
2009-02-26 14:20:00,33.29,33.37,33.29,33.31,4400.0,21.6896,21.7418,21.6896,21.7027,4400.0
2009-02-26 14:30:00,33.28,33.28,33.13,33.16,7200.0,21.6831,21.6831,21.5854,21.6049,7200.0
2009-02-26 14:40:00,33.16,33.16,33.07,33.11,18300.0,21.6049,21.6049,21.5463,21.5724,18300.0
2009-02-26 14:50:00,33.08,33.14,32.8,32.87,21300.0,21.5528,21.5919,21.3704,21.416,21300.0
2009-02-26 15:00:00,32.85,32.87,32.74,32.81,21100.0,21.403,21.416,21.3313,21.3769,21100.0
2009-02-26 15:10:00,32.82,32.82,32.6,32.64,90200.0,21.3834,21.3834,21.2401,21.2661,90200.0
2009-02-26 15:20:00,32.64,32.75,32.56,32.7,24700.0,21.2661,21.3378,21.214,21.3052,24700.0
2009-02-26 15:30:00,32.67,32.83,32.63,32.78,32200.0,21.2857,21.3899,21.2596,21.3574,32200.0
2009-02-26 15:40:00,32.8,32.93,32.8,32.92,29600.0,21.3704,21.4551,21.3704,21.4486,29600.0
2009-02-26 15:50:00,32.92,32.92,32.63,32.63,33300.0,21.4486,21.4486,21.2596,21.2596,33300.0
2009-02-27 09:30:00,31.86,31.9,31.68,31.72,57200.0,20.7579,20.784,20.6407,20.6667,57200.0
2009-02-27 09:40:00,31.69,31.85,31.62,31.75,33700.0,20.6472,20.7514,20.6016,20.6863,33700.0
2009-02-27 09:50:00,31.75,31.98,31.69,31.89,36000.0,20.6863,20.8361,20.6472,20.7775,36000.0
2009-02-27 10:00:00,31.89,32.09,31.85,31.85,41200.0,20.7775,20.9078,20.7514,20.7514,41200.0
2009-02-27 10:10:00,31.84,31.95,31.8,31.95,25000.0,20.7449,20.8166,20.7188,20.8166,25000.0
2009-02-27 10:20:00,31.98,32.25,31.98,32.08,36600.0,20.8361,21.012,20.8361,20.9013,36600.0
2009-02-27 10:30:00,32.05,32.15,31.96,32.06,14500.0,20.8817,20.9469,20.8231,20.8882,14500.0
2009-02-27 10:40:00,32.06,32.23,31.99,32.17,28900.0,20.8882,20.999,20.8426,20.9599,28900.0
2009-02-27 10:50:00,32.16,32.24,32.02,32.07,10900.0,20.9534,21.0055,20.8622,20.8948,10900.0
2009-02-27 11:00:00,32.1,32.12,31.94,32.01,20400.0,20.9143,20.9273,20.8101,20.8557,20400.0
2009-02-27 11:10:00,32.01,32.06,31.86,31.92,19700.0,20.8557,20.8882,20.7579,20.797,19700.0
2009-02-27 11:20:00,31.92,32.02,31.91,32.02,21700.0,20.797,20.8622,20.7905,20.8622,21700.0
2009-02-27 11:30:00,32.04,32.04,31.95,32.01,15300.0,20.8752,20.8752,20.8166,20.8557,15300.0
2009-02-27 11:40:00,32.02,32.31,32.0,32.22,35700.0,20.8622,21.0511,20.8492,20.9925,35700.0
2009-02-27 11:50:00,32.22,32.29,32.11,32.28,14600.0,20.9925,21.0381,20.9208,21.0316,14600.0
2009-02-27 12:00:00,32.26,32.37,32.25,32.3,7900.0,21.0186,21.0902,21.012,21.0446,7900.0
2009-02-27 12:10:00,32.27,32.35,32.2,32.21,11500.0,21.0251,21.0772,20.9795,20.986,11500.0
2009-02-27 12:20:00,32.2,32.31,32.2,32.28,19900.0,20.9795,21.0511,20.9795,21.0316,19900.0
2009-02-27 12:30:00,32.28,32.32,32.15,32.18,11300.0,21.0316,21.0576,20.9469,20.9664,11300.0
2009-02-27 12:40:00,32.14,32.19,32.11,32.18,18500.0,20.9404,20.9729,20.9208,20.9664,18500.0
2009-02-27 12:50:00,32.18,32.22,32.13,32.22,8600.0,20.9664,20.9925,20.9339,20.9925,8600.0
2009-02-27 13:00:00,32.31,32.4,32.29,32.33,11900.0,21.0511,21.1098,21.0381,21.0642,11900.0
2009-02-27 13:10:00,32.36,32.37,32.13,32.2,10800.0,21.0837,21.0902,20.9339,20.9795,10800.0
2009-02-27 13:20:00,32.2,32.27,32.14,32.2,52000.0,20.9795,21.0251,20.9404,20.9795,52000.0
2009-02-27 13:30:00,32.22,32.38,31.94,32.0,54200.0,20.9925,21.0967,20.8101,20.8492,54200.0
2009-02-27 13:40:00,31.99,32.21,31.97,32.2,24100.0,20.8426,20.986,20.8296,20.9795,24100.0
2009-02-27 13:50:00,32.22,32.37,32.16,32.33,27800.0,20.9925,21.0902,20.9534,21.0642,27800.0
2009-02-27 14:00:00,32.33,32.47,32.27,32.3,27200.0,21.0642,21.1554,21.0251,21.0446,27200.0
2009-02-27 14:10:00,32.3,32.35,32.18,32.25,25300.0,21.0446,21.0772,20.9664,21.012,25300.0
2009-02-27 14:20:00,32.28,32.28,32.02,32.03,28100.0,21.0316,21.0316,20.8622,20.8687,28100.0
2009-02-27 14:30:00,32.06,32.07,31.93,31.94,17000.0,20.8882,20.8948,20.8035,20.8101,17000.0
2009-02-27 14:40:00,31.96,32.15,31.95,32.15,24200.0,20.8231,20.9469,20.8166,20.9469,24200.0
2009-02-27 14:50:00,32.18,32.28,32.1,32.17,17200.0,20.9664,21.0316,20.9143,20.9599,17200.0
2009-02-27 15:00:00,32.14,32.15,31.92,31.93,29800.0,20.9404,20.9469,20.797,20.8035,29800.0
2009-02-27 15:10:00,31.91,31.91,31.68,31.72,28400.0,20.7905,20.7905,20.6407,20.6667,28400.0
2009-02-27 15:20:00,31.71,31.88,31.65,31.73,16100.0,20.6602,20.771,20.6211,20.6732,16100.0
2009-02-27 15:30:00,31.72,31.93,31.68,31.74,46300.0,20.6667,20.8035,20.6407,20.6798,46300.0
2009-02-27 15:40:00,31.74,32.05,31.73,31.96,49800.0,20.6798,20.8817,20.6732,20.8231,49800.0
2009-02-27 15:50:00,31.98,32.0,31.63,31.63,70300.0,20.8361,20.8492,20.6081,20.6081,70300.0
2009-03-02 09:30:00,30.87,30.95,30.66,30.92,170100.0,20.1129,20.165,19.9761,20.1455,170100.0
2009-03-02 09:40:00,30.92,31.06,30.9,30.97,161000.0,20.1455,20.2367,20.1325,20.1781,161000.0
2009-03-02 09:50:00,30.99,31.07,30.85,30.85,99900.0,20.1911,20.2432,20.0999,20.0999,99900.0
2009-03-02 10:00:00,30.86,31.0,30.78,30.83,156900.0,20.1064,20.1976,20.0543,20.0869,156900.0
2009-03-02 10:10:00,30.86,30.86,30.65,30.71,128700.0,20.1064,20.1064,19.9696,20.0087,128700.0
2009-03-02 10:20:00,30.73,30.85,30.68,30.77,57500.0,20.0217,20.0999,19.9891,20.0478,57500.0
2009-03-02 10:30:00,30.75,30.81,30.71,30.76,20700.0,20.0347,20.0738,20.0087,20.0412,20700.0
2009-03-02 10:40:00,30.75,30.75,30.64,30.7,22700.0,20.0347,20.0347,19.9631,20.0022,22700.0
2009-03-02 10:50:00,30.69,30.7,30.59,30.65,42600.0,19.9956,20.0022,19.9305,19.9696,42600.0
2009-03-02 11:00:00,30.65,30.73,30.53,30.57,39200.0,19.9696,20.0217,19.8914,19.9175,39200.0
2009-03-02 11:10:00,30.57,30.59,30.52,30.58,14400.0,19.9175,19.9305,19.8849,19.924,14400.0
2009-03-02 11:20:00,30.61,30.65,30.46,30.47,20600.0,19.9435,19.9696,19.8458,19.8523,20600.0
2009-03-02 11:30:00,30.46,30.46,30.33,30.4,35800.0,19.8458,19.8458,19.7611,19.8067,35800.0
2009-03-02 11:40:00,30.4,30.45,30.35,30.35,20100.0,19.8067,19.8393,19.7741,19.7741,20100.0
2009-03-02 11:50:00,30.37,30.38,30.22,30.28,23800.0,19.7871,19.7937,19.6894,19.7285,23800.0
2009-03-02 12:00:00,30.31,30.35,30.22,30.31,28100.0,19.7481,19.7741,19.6894,19.7481,28100.0
2009-03-02 12:10:00,30.32,30.32,30.19,30.2,31200.0,19.7546,19.7546,19.6699,19.6764,31200.0
2009-03-02 12:20:00,30.21,30.38,30.21,30.32,14100.0,19.6829,19.7937,19.6829,19.7546,14100.0
2009-03-02 12:30:00,30.34,30.42,30.32,30.36,29700.0,19.7676,19.8197,19.7546,19.7806,29700.0
2009-03-02 12:40:00,30.37,30.37,30.19,30.27,69200.0,19.7871,19.7871,19.6699,19.722,69200.0
2009-03-02 12:50:00,30.28,30.37,30.18,30.21,15800.0,19.7285,19.7871,19.6634,19.6829,15800.0
2009-03-02 13:00:00,30.2,30.33,30.2,30.33,15800.0,19.6764,19.7611,19.6764,19.7611,15800.0
2009-03-02 13:10:00,30.31,30.31,30.18,30.21,16500.0,19.7481,19.7481,19.6634,19.6829,16500.0
2009-03-02 13:20:00,30.19,30.26,30.13,30.19,26400.0,19.6699,19.7155,19.6308,19.6699,26400.0
2009-03-02 13:30:00,30.21,30.23,30.14,30.15,15200.0,19.6829,19.6959,19.6373,19.6438,15200.0
2009-03-02 13:40:00,30.16,30.22,30.1,30.22,39200.0,19.6503,19.6894,19.6112,19.6894,39200.0
2009-03-02 13:50:00,30.23,30.39,30.2,30.38,20000.0,19.6959,19.8002,19.6764,19.7937,20000.0
2009-03-02 14:00:00,30.39,30.39,30.25,30.27,28600.0,19.8002,19.8002,19.709,19.722,28600.0
2009-03-02 14:10:00,30.28,30.43,30.28,30.35,25100.0,19.7285,19.8262,19.7285,19.7741,25100.0
2009-03-02 14:20:00,30.34,30.35,30.22,30.28,24700.0,19.7676,19.7741,19.6894,19.7285,24700.0
2009-03-02 14:30:00,30.27,30.59,30.22,30.45,32900.0,19.722,19.9305,19.6894,19.8393,32900.0
2009-03-02 14:40:00,30.44,30.55,30.36,30.38,79600.0,19.8328,19.9044,19.7806,19.7937,79600.0
2009-03-02 14:50:00,30.37,30.44,30.24,30.3,49800.0,19.7871,19.8328,19.7024,19.7415,49800.0
2009-03-02 15:00:00,30.19,30.21,30.08,30.12,49400.0,19.6699,19.6829,19.5982,19.6243,49400.0
2009-03-02 15:10:00,30.14,30.21,30.01,30.02,29100.0,19.6373,19.6829,19.5526,19.5591,29100.0
2009-03-02 15:20:00,30.04,30.15,30.0,30.13,39300.0,19.5721,19.6438,19.5461,19.6308,39300.0
2009-03-02 15:30:00,30.2,30.25,30.0,30.04,32100.0,19.6764,19.709,19.5461,19.5721,32100.0
2009-03-02 15:40:00,30.04,30.07,29.89,29.91,57400.0,19.5721,19.5917,19.4744,19.4874,57400.0
2009-03-02 15:50:00,29.9,30.01,29.87,29.96,74100.0,19.4809,19.5526,19.4614,19.52,74100.0
2009-03-03 09:30:00,30.39,30.45,30.29,30.4,61900.0,19.8002,19.8393,19.735,19.8067,61900.0
2009-03-03 09:40:00,30.37,30.4,30.1,30.16,27700.0,19.7871,19.8067,19.6112,19.6503,27700.0
2009-03-03 09:50:00,30.16,30.27,30.15,30.17,10400.0,19.6503,19.722,19.6438,19.6568,10400.0
2009-03-03 10:00:00,30.16,30.26,30.01,30.19,36700.0,19.6503,19.7155,19.5526,19.6699,36700.0
2009-03-03 10:10:00,30.18,30.19,29.93,30.02,40300.0,19.6634,19.6699,19.5005,19.5591,40300.0
2009-03-03 10:20:00,29.98,30.14,29.98,30.07,34900.0,19.533,19.6373,19.533,19.5917,34900.0
2009-03-03 10:30:00,30.06,30.13,29.97,30.12,22800.0,19.5852,19.6308,19.5265,19.6243,22800.0
2009-03-03 10:40:00,30.11,30.18,30.06,30.06,41600.0,19.6177,19.6634,19.5852,19.5852,41600.0
2009-03-03 10:50:00,30.05,30.08,29.86,29.89,24200.0,19.5787,19.5982,19.4549,19.4744,24200.0
2009-03-03 11:00:00,29.88,29.93,29.71,29.81,20900.0,19.4679,19.5005,19.3571,19.4223,20900.0
2009-03-03 11:10:00,29.76,29.76,29.47,29.51,42000.0,19.3897,19.3897,19.2008,19.2268,42000.0
2009-03-03 11:20:00,29.52,29.65,29.52,29.61,30000.0,19.2333,19.318,19.2333,19.292,30000.0
2009-03-03 11:30:00,29.61,29.64,29.44,29.44,22900.0,19.292,19.3115,19.1812,19.1812,22900.0
2009-03-03 11:40:00,29.44,29.57,29.44,29.48,18200.0,19.1812,19.2659,19.1812,19.2073,18200.0
2009-03-03 11:50:00,29.5,29.51,29.36,29.4,23800.0,19.2203,19.2268,19.1291,19.1552,23800.0
2009-03-03 12:00:00,29.4,29.6,29.4,29.57,15800.0,19.1552,19.2855,19.1552,19.2659,15800.0
2009-03-03 12:10:00,29.58,29.74,29.53,29.71,42200.0,19.2724,19.3767,19.2399,19.3571,42200.0
2009-03-03 12:20:00,29.7,29.88,29.67,29.83,14600.0,19.3506,19.4679,19.3311,19.4353,14600.0
2009-03-03 12:30:00,29.82,29.82,29.67,29.67,22300.0,19.4288,19.4288,19.3311,19.3311,22300.0
2009-03-03 12:40:00,29.68,29.79,29.64,29.73,21600.0,19.3376,19.4093,19.3115,19.3702,21600.0
2009-03-03 12:50:00,29.75,29.75,29.58,29.59,20900.0,19.3832,19.3832,19.2724,19.279,20900.0
2009-03-03 13:00:00,29.6,29.63,29.5,29.54,15700.0,19.2855,19.305,19.2203,19.2464,15700.0
2009-03-03 13:10:00,29.54,29.68,29.52,29.68,10900.0,19.2464,19.3376,19.2333,19.3376,10900.0
2009-03-03 13:20:00,29.69,29.73,29.57,29.57,16700.0,19.3441,19.3702,19.2659,19.2659,16700.0
2009-03-03 13:30:00,29.56,29.6,29.43,29.47,44100.0,19.2594,19.2855,19.1747,19.2008,44100.0
2009-03-03 13:40:00,29.47,29.56,29.45,29.46,29600.0,19.2008,19.2594,19.1877,19.1943,29600.0
2009-03-03 13:50:00,29.47,29.75,29.46,29.71,76600.0,19.2008,19.3832,19.1943,19.3571,76600.0
2009-03-03 14:00:00,29.68,29.86,29.68,29.74,65500.0,19.3376,19.4549,19.3376,19.3767,65500.0
2009-03-03 14:10:00,29.75,29.93,29.72,29.82,32200.0,19.3832,19.5005,19.3637,19.4288,32200.0
2009-03-03 14:20:00,29.82,29.99,29.79,29.96,114100.0,19.4288,19.5396,19.4093,19.52,114100.0
2009-03-03 14:30:00,29.95,30.15,29.89,30.14,42900.0,19.5135,19.6438,19.4744,19.6373,42900.0
2009-03-03 14:40:00,30.15,30.19,29.96,30.07,51600.0,19.6438,19.6699,19.52,19.5917,51600.0
2009-03-03 14:50:00,30.06,30.21,29.94,30.14,27500.0,19.5852,19.6829,19.507,19.6373,27500.0
2009-03-03 15:00:00,30.12,30.12,29.9,29.96,21800.0,19.6243,19.6243,19.4809,19.52,21800.0
2009-03-03 15:10:00,29.92,29.99,29.78,29.84,48900.0,19.494,19.5396,19.4027,19.4418,48900.0
2009-03-03 15:20:00,29.85,29.87,29.59,29.63,38400.0,19.4484,19.4614,19.279,19.305,38400.0
2009-03-03 15:30:00,29.61,29.67,29.48,29.48,39200.0,19.292,19.3311,19.2073,19.2073,39200.0
2009-03-03 15:40:00,29.47,29.57,29.46,29.53,29900.0,19.2008,19.2659,19.1943,19.2399,29900.0
2009-03-03 15:50:00,29.53,29.71,29.51,29.56,21000.0,19.2399,19.3571,19.2268,19.2594,21000.0
2009-03-04 09:30:00,30.23,30.29,30.09,30.22,28000.0,19.6959,19.735,19.6047,19.6894,28000.0
2009-03-04 09:40:00,30.14,30.2,29.99,30.07,23800.0,19.6373,19.6764,19.5396,19.5917,23800.0
2009-03-04 09:50:00,30.06,30.06,29.86,29.89,27800.0,19.5852,19.5852,19.4549,19.4744,27800.0
2009-03-04 10:00:00,29.96,30.07,29.92,29.92,16000.0,19.52,19.5917,19.494,19.494,16000.0
2009-03-04 10:10:00,29.88,29.89,29.69,29.72,25000.0,19.4679,19.4744,19.3441,19.3637,25000.0
2009-03-04 10:20:00,29.71,29.82,29.63,29.82,9700.0,19.3571,19.4288,19.305,19.4288,9700.0
2009-03-04 10:30:00,29.79,29.88,29.74,29.88,9100.0,19.4093,19.4679,19.3767,19.4679,9100.0
2009-03-04 10:40:00,29.87,30.07,29.87,30.02,14600.0,19.4614,19.5917,19.4614,19.5591,14600.0
2009-03-04 10:50:00,30.02,30.12,29.97,30.0,6500.0,19.5591,19.6243,19.5265,19.5461,6500.0
2009-03-04 11:00:00,30.03,30.27,30.03,30.2,12000.0,19.5656,19.722,19.5656,19.6764,12000.0
2009-03-04 11:10:00,30.19,30.28,30.13,30.13,20900.0,19.6699,19.7285,19.6308,19.6308,20900.0
2009-03-04 11:20:00,30.15,30.24,30.07,30.23,35500.0,19.6438,19.7024,19.5917,19.6959,35500.0
2009-03-04 11:30:00,30.24,30.29,30.2,30.22,21800.0,19.7024,19.735,19.6764,19.6894,21800.0
2009-03-04 11:40:00,30.21,30.23,30.08,30.16,13800.0,19.6829,19.6959,19.5982,19.6503,13800.0
2009-03-04 11:50:00,30.16,30.27,30.16,30.22,38500.0,19.6503,19.722,19.6503,19.6894,38500.0
2009-03-04 12:00:00,30.24,30.25,30.02,30.02,11500.0,19.7024,19.709,19.5591,19.5591,11500.0
2009-03-04 12:10:00,30.06,30.08,29.96,29.96,6000.0,19.5852,19.5982,19.52,19.52,6000.0
2009-03-04 12:20:00,29.97,30.08,29.97,30.04,8200.0,19.5265,19.5982,19.5265,19.5721,8200.0
2009-03-04 12:30:00,30.05,30.14,30.04,30.14,12300.0,19.5787,19.6373,19.5721,19.6373,12300.0
2009-03-04 12:40:00,30.11,30.13,29.89,29.9,16100.0,19.6177,19.6308,19.4744,19.4809,16100.0
2009-03-04 12:50:00,29.9,29.93,29.82,29.91,13300.0,19.4809,19.5005,19.4288,19.4874,13300.0
2009-03-04 13:00:00,29.88,29.9,29.79,29.89,21600.0,19.4679,19.4809,19.4093,19.4744,21600.0
2009-03-04 13:10:00,29.89,29.98,29.88,29.96,80600.0,19.4744,19.533,19.4679,19.52,80600.0
2009-03-04 13:20:00,29.96,30.07,29.93,30.02,30600.0,19.52,19.5917,19.5005,19.5591,30600.0
2009-03-04 13:30:00,29.98,30.1,29.9,29.9,86200.0,19.533,19.6112,19.4809,19.4809,86200.0
2009-03-04 13:40:00,29.89,30.03,29.88,30.01,30400.0,19.4744,19.5656,19.4679,19.5526,30400.0
2009-03-04 13:50:00,30.01,30.04,29.93,29.93,17300.0,19.5526,19.5721,19.5005,19.5005,17300.0
2009-03-04 14:00:00,29.91,30.14,29.89,30.12,29000.0,19.4874,19.6373,19.4744,19.6243,29000.0
2009-03-04 14:10:00,30.16,30.24,30.09,30.2,22300.0,19.6503,19.7024,19.6047,19.6764,22300.0
2009-03-04 14:20:00,30.21,30.21,30.07,30.1,43200.0,19.6829,19.6829,19.5917,19.6112,43200.0
2009-03-04 14:30:00,30.1,30.27,30.05,30.23,67300.0,19.6112,19.722,19.5787,19.6959,67300.0
2009-03-04 14:40:00,30.22,30.38,30.2,30.37,40900.0,19.6894,19.7937,19.6764,19.7871,40900.0
2009-03-04 14:50:00,30.37,30.49,30.36,30.48,67400.0,19.7871,19.8653,19.7806,19.8588,67400.0
2009-03-04 15:00:00,30.46,30.51,30.41,30.48,19100.0,19.8458,19.8784,19.8132,19.8588,19100.0
2009-03-04 15:10:00,30.51,30.71,30.49,30.67,34500.0,19.8784,20.0087,19.8653,19.9826,34500.0
2009-03-04 15:20:00,30.67,30.7,30.55,30.7,30300.0,19.9826,20.0022,19.9044,20.0022,30300.0
2009-03-04 15:30:00,30.73,30.73,30.5,30.54,13100.0,20.0217,20.0217,19.8718,19.8979,13100.0
2009-03-04 15:40:00,30.56,30.56,30.35,30.38,28700.0,19.9109,19.9109,19.7741,19.7937,28700.0
2009-03-04 15:50:00,30.36,30.4,30.12,30.16,31000.0,19.7806,19.8067,19.6243,19.6503,31000.0
2009-03-05 09:30:00,29.54,29.59,29.32,29.58,26600.0,19.2464,19.279,19.103,19.2724,26600.0
2009-03-05 09:40:00,29.55,29.63,29.49,29.49,3200.0,19.2529,19.305,19.2138,19.2138,3200.0
2009-03-05 09:50:00,29.52,29.65,29.49,29.58,6600.0,19.2333,19.318,19.2138,19.2724,6600.0
2009-03-05 10:00:00,29.59,29.72,29.58,29.68,10200.0,19.279,19.3637,19.2724,19.3376,10200.0
2009-03-05 10:10:00,29.56,29.56,29.39,29.44,11300.0,19.2594,19.2594,19.1486,19.1812,11300.0
2009-03-05 10:20:00,29.39,29.42,29.31,29.41,8800.0,19.1486,19.1682,19.0965,19.1617,8800.0
2009-03-05 10:30:00,29.38,29.51,29.36,29.42,14500.0,19.1421,19.2268,19.1291,19.1682,14500.0
2009-03-05 10:40:00,29.42,29.54,29.29,29.31,15700.0,19.1682,19.2464,19.0835,19.0965,15700.0
2009-03-05 10:50:00,29.34,29.36,29.19,29.2,8700.0,19.1161,19.1291,19.0183,19.0249,8700.0
2009-03-05 11:00:00,29.23,29.28,29.18,29.22,15000.0,19.0444,19.077,19.0118,19.0379,15000.0
2009-03-05 11:10:00,29.2,29.23,28.98,28.99,19000.0,19.0249,19.0444,18.8815,18.888,19000.0
2009-03-05 11:20:00,28.99,29.0,28.9,28.91,10900.0,18.888,18.8945,18.8294,18.8359,10900.0
2009-03-05 11:30:00,28.91,29.02,28.88,29.02,13700.0,18.8359,18.9076,18.8164,18.9076,13700.0
2009-03-05 11:40:00,29.0,29.07,28.99,29.0,23200.0,18.8945,18.9402,18.888,18.8945,23200.0
2009-03-05 11:50:00,29.01,29.01,28.86,28.92,9600.0,18.9011,18.9011,18.8033,18.8424,9600.0
2009-03-05 12:00:00,28.93,28.98,28.83,28.83,18100.0,18.8489,18.8815,18.7838,18.7838,18100.0
2009-03-05 12:10:00,28.82,28.89,28.75,28.88,8300.0,18.7773,18.8229,18.7317,18.8164,8300.0
2009-03-05 12:20:00,28.89,29.01,28.87,29.0,16400.0,18.8229,18.9011,18.8098,18.8945,16400.0
2009-03-05 12:30:00,29.01,29.04,28.96,29.04,27400.0,18.9011,18.9206,18.8685,18.9206,27400.0
2009-03-05 12:40:00,29.04,29.09,28.93,28.93,16200.0,18.9206,18.9532,18.8489,18.8489,16200.0
2009-03-05 12:50:00,28.95,28.95,28.84,28.85,25100.0,18.862,18.862,18.7903,18.7968,25100.0
2009-03-05 13:00:00,28.88,29.06,28.84,29.04,21600.0,18.8164,18.9336,18.7903,18.9206,21600.0
2009-03-05 13:10:00,29.05,29.19,29.05,29.18,36200.0,18.9271,19.0183,18.9271,19.0118,36200.0
2009-03-05 13:20:00,29.16,29.16,28.98,29.04,7800.0,18.9988,18.9988,18.8815,18.9206,7800.0
2009-03-05 13:30:00,29.05,29.05,28.86,28.93,38500.0,18.9271,18.9271,18.8033,18.8489,38500.0
2009-03-05 13:40:00,28.96,29.02,28.81,28.83,8600.0,18.8685,18.9076,18.7708,18.7838,8600.0
2009-03-05 13:50:00,28.81,28.97,28.8,28.93,11200.0,18.7708,18.875,18.7642,18.8489,11200.0
2009-03-05 14:00:00,28.88,28.94,28.81,28.83,24700.0,18.8164,18.8555,18.7708,18.7838,24700.0
2009-03-05 14:10:00,28.81,28.91,28.73,28.91,47500.0,18.7708,18.8359,18.7186,18.8359,47500.0
2009-03-05 14:20:00,28.85,28.85,28.68,28.75,15200.0,18.7968,18.7968,18.6861,18.7317,15200.0
2009-03-05 14:30:00,28.74,28.9,28.7,28.83,27200.0,18.7251,18.8294,18.6991,18.7838,27200.0
2009-03-05 14:40:00,28.83,28.88,28.75,28.81,12100.0,18.7838,18.8164,18.7317,18.7708,12100.0
2009-03-05 14:50:00,28.8,28.85,28.69,28.71,16500.0,18.7642,18.7968,18.6926,18.7056,16500.0
2009-03-05 15:00:00,28.71,28.87,28.71,28.8,16900.0,18.7056,18.8098,18.7056,18.7642,16900.0
2009-03-05 15:10:00,28.85,29.0,28.82,28.86,28200.0,18.7968,18.8945,18.7773,18.8033,28200.0
2009-03-05 15:20:00,28.88,28.96,28.73,28.74,55000.0,18.8164,18.8685,18.7186,18.7251,55000.0
2009-03-05 15:30:00,28.77,28.8,28.5,28.53,21800.0,18.7447,18.7642,18.5688,18.5883,21800.0
2009-03-05 15:40:00,28.53,28.75,28.44,28.75,33300.0,18.5883,18.7317,18.5297,18.7317,33300.0
2009-03-05 15:50:00,28.75,28.78,28.65,28.73,54100.0,18.7317,18.7512,18.6665,18.7186,54100.0
2009-03-06 09:30:00,29.11,29.2,28.95,29.13,33600.0,18.9662,19.0249,18.862,18.9792,33600.0
2009-03-06 09:40:00,29.13,29.6,29.12,29.51,30600.0,18.9792,19.2855,18.9727,19.2268,30600.0
2009-03-06 09:50:00,29.46,29.5,29.28,29.28,20900.0,19.1943,19.2203,19.077,19.077,20900.0
2009-03-06 10:00:00,29.26,29.34,29.1,29.18,17600.0,19.0639,19.1161,18.9597,19.0118,17600.0
2009-03-06 10:10:00,29.16,29.26,28.94,28.99,26800.0,18.9988,19.0639,18.8555,18.888,26800.0
2009-03-06 10:20:00,28.98,29.05,28.9,29.05,26700.0,18.8815,18.9271,18.8294,18.9271,26700.0
2009-03-06 10:30:00,29.03,29.11,28.83,28.86,24500.0,18.9141,18.9662,18.7838,18.8033,24500.0
2009-03-06 10:40:00,28.9,28.99,28.74,28.79,27800.0,18.8294,18.888,18.7251,18.7577,27800.0
2009-03-06 10:50:00,28.78,28.78,28.53,28.59,31000.0,18.7512,18.7512,18.5883,18.6274,31000.0
2009-03-06 11:00:00,28.58,28.67,28.52,28.62,36100.0,18.6209,18.6795,18.5818,18.647,36100.0
2009-03-06 11:10:00,28.62,28.75,28.62,28.67,14200.0,18.647,18.7317,18.647,18.6795,14200.0
2009-03-06 11:20:00,28.7,28.7,28.55,28.62,19000.0,18.6991,18.6991,18.6014,18.647,19000.0
2009-03-06 11:30:00,28.63,28.82,28.63,28.71,24600.0,18.6535,18.7773,18.6535,18.7056,24600.0
2009-03-06 11:40:00,28.67,28.67,28.56,28.62,6400.0,18.6795,18.6795,18.6079,18.647,6400.0
2009-03-06 11:50:00,28.63,28.76,28.62,28.68,10300.0,18.6535,18.7382,18.647,18.6861,10300.0
2009-03-06 12:00:00,28.66,28.87,28.65,28.84,34300.0,18.673,18.8098,18.6665,18.7903,34300.0
2009-03-06 12:10:00,28.84,28.87,28.74,28.75,23700.0,18.7903,18.8098,18.7251,18.7317,23700.0
2009-03-06 12:20:00,28.81,28.81,28.64,28.66,10600.0,18.7708,18.7708,18.66,18.673,10600.0
2009-03-06 12:30:00,28.66,28.68,28.56,28.6,6800.0,18.673,18.6861,18.6079,18.6339,6800.0
2009-03-06 12:40:00,28.59,28.59,28.36,28.38,15200.0,18.6274,18.6274,18.4776,18.4906,15200.0
2009-03-06 12:50:00,28.36,28.49,28.34,28.49,13700.0,18.4776,18.5623,18.4645,18.5623,13700.0
2009-03-06 13:00:00,28.47,28.49,28.41,28.43,9600.0,18.5492,18.5623,18.5101,18.5232,9600.0
2009-03-06 13:10:00,28.43,28.47,28.29,28.33,11100.0,18.5232,18.5492,18.432,18.458,11100.0
2009-03-06 13:20:00,28.3,28.36,28.26,28.32,31400.0,18.4385,18.4776,18.4124,18.4515,31400.0
2009-03-06 13:30:00,28.33,28.34,28.22,28.26,32800.0,18.458,18.4645,18.3863,18.4124,32800.0
2009-03-06 13:40:00,28.26,28.26,28.17,28.24,60300.0,18.4124,18.4124,18.3538,18.3994,60300.0
2009-03-06 13:50:00,28.26,28.3,28.22,28.29,11600.0,18.4124,18.4385,18.3863,18.432,11600.0
2009-03-06 14:00:00,28.3,28.45,28.3,28.45,30600.0,18.4385,18.5362,18.4385,18.5362,30600.0
2009-03-06 14:10:00,28.45,28.45,28.21,28.22,18900.0,18.5362,18.5362,18.3798,18.3863,18900.0
2009-03-06 14:20:00,28.25,28.42,28.21,28.41,33800.0,18.4059,18.5167,18.3798,18.5101,33800.0
2009-03-06 14:30:00,28.41,28.43,28.28,28.36,27800.0,18.5101,18.5232,18.4254,18.4776,27800.0
2009-03-06 14:40:00,28.32,28.35,28.16,28.19,20200.0,18.4515,18.471,18.3473,18.3668,20200.0
2009-03-06 14:50:00,28.21,28.21,28.09,28.12,14900.0,18.3798,18.3798,18.3016,18.3212,14900.0
2009-03-06 15:00:00,28.12,28.19,28.05,28.15,26600.0,18.3212,18.3668,18.2756,18.3407,26600.0
2009-03-06 15:10:00,28.14,28.26,28.12,28.24,10000.0,18.3342,18.4124,18.3212,18.3994,10000.0
2009-03-06 15:20:00,28.24,28.24,28.03,28.11,42100.0,18.3994,18.3994,18.2626,18.3147,42100.0
2009-03-06 15:30:00,28.1,28.37,28.09,28.27,35400.0,18.3082,18.4841,18.3016,18.4189,35400.0
2009-03-06 15:40:00,28.28,28.77,28.28,28.55,57600.0,18.4254,18.7447,18.4254,18.6014,57600.0
2009-03-06 15:50:00,28.54,28.95,28.54,28.87,61100.0,18.5948,18.862,18.5948,18.8098,61100.0
2009-03-09 09:30:00,28.36,28.63,28.36,28.62,51900.0,18.4776,18.6535,18.4776,18.647,51900.0
2009-03-09 09:40:00,28.66,29.01,28.63,29.01,23100.0,18.673,18.9011,18.6535,18.9011,23100.0
2009-03-09 09:50:00,29.01,29.14,28.91,28.92,16200.0,18.9011,18.9858,18.8359,18.8424,16200.0
2009-03-09 10:00:00,28.92,29.37,28.92,29.31,25600.0,18.8424,19.1356,18.8424,19.0965,25600.0
2009-03-09 10:10:00,29.27,29.47,29.27,29.4,10900.0,19.0705,19.2008,19.0705,19.1552,10900.0
2009-03-09 10:20:00,29.39,29.39,29.25,29.25,10200.0,19.1486,19.1486,19.0574,19.0574,10200.0
2009-03-09 10:30:00,29.2,29.31,29.03,29.1,47100.0,19.0249,19.0965,18.9141,18.9597,47100.0
2009-03-09 10:40:00,29.09,29.26,29.06,29.14,17500.0,18.9532,19.0639,18.9336,18.9858,17500.0
2009-03-09 10:50:00,29.11,29.19,28.91,28.95,11700.0,18.9662,19.0183,18.8359,18.862,11700.0
2009-03-09 11:00:00,28.99,29.07,28.85,28.9,20900.0,18.888,18.9402,18.7968,18.8294,20900.0
2009-03-09 11:10:00,28.91,29.03,28.91,28.91,7900.0,18.8359,18.9141,18.8359,18.8359,7900.0
2009-03-09 11:20:00,28.91,29.06,28.84,29.02,16900.0,18.8359,18.9336,18.7903,18.9076,16900.0
2009-03-09 11:30:00,29.06,29.12,29.02,29.07,13400.0,18.9336,18.9727,18.9076,18.9402,13400.0
2009-03-09 11:40:00,29.09,29.15,29.01,29.13,33900.0,18.9532,18.9923,18.9011,18.9792,33900.0
2009-03-09 11:50:00,29.13,29.17,28.97,29.04,48400.0,18.9792,19.0053,18.875,18.9206,48400.0
2009-03-09 12:00:00,29.05,29.1,29.02,29.08,14400.0,18.9271,18.9597,18.9076,18.9467,14400.0
2009-03-09 12:10:00,29.08,29.25,29.08,29.21,10900.0,18.9467,19.0574,18.9467,19.0314,10900.0
2009-03-09 12:20:00,29.25,29.29,29.15,29.16,14200.0,19.0574,19.0835,18.9923,18.9988,14200.0
2009-03-09 12:30:00,29.13,29.18,29.03,29.03,6900.0,18.9792,19.0118,18.9141,18.9141,6900.0
2009-03-09 12:40:00,28.97,29.03,28.96,29.03,13900.0,18.875,18.9141,18.8685,18.9141,13900.0
2009-03-09 12:50:00,29.02,29.08,29.02,29.04,12400.0,18.9076,18.9467,18.9076,18.9206,12400.0
2009-03-09 13:00:00,29.03,29.03,28.78,28.8,8800.0,18.9141,18.9141,18.7512,18.7642,8800.0
2009-03-09 13:10:00,28.77,28.85,28.75,28.85,6500.0,18.7447,18.7968,18.7317,18.7968,6500.0
2009-03-09 13:20:00,28.82,28.83,28.78,28.82,3100.0,18.7773,18.7838,18.7512,18.7773,3100.0
2009-03-09 13:30:00,28.82,28.88,28.79,28.79,6600.0,18.7773,18.8164,18.7577,18.7577,6600.0
2009-03-09 13:40:00,28.82,28.89,28.81,28.87,43800.0,18.7773,18.8229,18.7708,18.8098,43800.0
2009-03-09 13:50:00,28.9,28.96,28.82,28.83,15000.0,18.8294,18.8685,18.7773,18.7838,15000.0
2009-03-09 14:00:00,28.87,29.08,28.82,29.05,21200.0,18.8098,18.9467,18.7773,18.9271,21200.0
2009-03-09 14:10:00,29.06,29.07,28.95,29.01,17900.0,18.9336,18.9402,18.862,18.9011,17900.0
2009-03-09 14:20:00,29.0,29.01,28.81,28.91,34200.0,18.8945,18.9011,18.7708,18.8359,34200.0
2009-03-09 14:30:00,28.91,28.91,28.72,28.75,9800.0,18.8359,18.8359,18.7121,18.7317,9800.0
2009-03-09 14:40:00,28.83,28.91,28.73,28.89,14500.0,18.7838,18.8359,18.7186,18.8229,14500.0
2009-03-09 14:50:00,28.9,28.97,28.83,28.84,13000.0,18.8294,18.875,18.7838,18.7903,13000.0
2009-03-09 15:00:00,28.87,28.91,28.72,28.8,46100.0,18.8098,18.8359,18.7121,18.7642,46100.0
2009-03-09 15:10:00,28.8,28.8,28.52,28.58,18200.0,18.7642,18.7642,18.5818,18.6209,18200.0
2009-03-09 15:20:00,28.56,28.66,28.52,28.65,17600.0,18.6079,18.673,18.5818,18.6665,17600.0
2009-03-09 15:30:00,28.64,28.74,28.58,28.61,45900.0,18.66,18.7251,18.6209,18.6404,45900.0
2009-03-09 15:40:00,28.57,28.64,28.52,28.53,24100.0,18.6144,18.66,18.5818,18.5883,24100.0
2009-03-09 15:50:00,28.54,28.76,28.54,28.76,30300.0,18.5948,18.7382,18.5948,18.7382,30300.0
2009-03-10 09:30:00,29.47,29.7,29.31,29.67,99200.0,19.2008,19.3506,19.0965,19.3311,99200.0
2009-03-10 09:40:00,29.65,29.89,29.63,29.85,28000.0,19.318,19.4744,19.305,19.4484,28000.0
2009-03-10 09:50:00,29.85,30.03,29.8,29.86,17900.0,19.4484,19.5656,19.4158,19.4549,17900.0
2009-03-10 10:00:00,29.85,30.1,29.85,30.08,24000.0,19.4484,19.6112,19.4484,19.5982,24000.0
2009-03-10 10:10:00,30.1,30.27,30.07,30.22,21500.0,19.6112,19.722,19.5917,19.6894,21500.0
2009-03-10 10:20:00,30.21,30.21,30.06,30.09,45700.0,19.6829,19.6829,19.5852,19.6047,45700.0
2009-03-10 10:30:00,30.11,30.13,30.01,30.08,24100.0,19.6177,19.6308,19.5526,19.5982,24100.0
2009-03-10 10:40:00,30.08,30.25,30.06,30.22,27800.0,19.5982,19.709,19.5852,19.6894,27800.0
2009-03-10 10:50:00,30.2,30.27,30.11,30.13,20800.0,19.6764,19.722,19.6177,19.6308,20800.0
2009-03-10 11:00:00,30.13,30.16,30.07,30.09,12600.0,19.6308,19.6503,19.5917,19.6047,12600.0
2009-03-10 11:10:00,30.08,30.16,30.05,30.14,26900.0,19.5982,19.6503,19.5787,19.6373,26900.0
2009-03-10 11:20:00,30.18,30.3,30.15,30.28,27700.0,19.6634,19.7415,19.6438,19.7285,27700.0
2009-03-10 11:30:00,30.28,30.29,30.21,30.21,6200.0,19.7285,19.735,19.6829,19.6829,6200.0
2009-03-10 11:40:00,30.22,30.25,30.19,30.21,11600.0,19.6894,19.709,19.6699,19.6829,11600.0
2009-03-10 11:50:00,30.24,30.5,30.22,30.5,22100.0,19.7024,19.8718,19.6894,19.8718,22100.0
2009-03-10 12:00:00,30.52,30.64,30.48,30.57,24600.0,19.8849,19.9631,19.8588,19.9175,24600.0
2009-03-10 12:10:00,30.55,30.58,30.5,30.5,17800.0,19.9044,19.924,19.8718,19.8718,17800.0
2009-03-10 12:20:00,30.5,30.56,30.47,30.55,32600.0,19.8718,19.9109,19.8523,19.9044,32600.0
2009-03-10 12:30:00,30.55,30.57,30.5,30.5,8800.0,19.9044,19.9175,19.8718,19.8718,8800.0
2009-03-10 12:40:00,30.49,30.53,30.48,30.49,11700.0,19.8653,19.8914,19.8588,19.8653,11700.0
2009-03-10 12:50:00,30.5,30.54,30.41,30.42,18200.0,19.8718,19.8979,19.8132,19.8197,18200.0
2009-03-10 13:00:00,30.41,30.43,30.35,30.39,25900.0,19.8132,19.8262,19.7741,19.8002,25900.0
2009-03-10 13:10:00,30.38,30.47,30.37,30.43,16400.0,19.7937,19.8523,19.7871,19.8262,16400.0
2009-03-10 13:20:00,30.42,30.46,30.35,30.37,17600.0,19.8197,19.8458,19.7741,19.7871,17600.0
2009-03-10 13:30:00,30.36,30.51,30.36,30.45,54700.0,19.7806,19.8784,19.7806,19.8393,54700.0
2009-03-10 13:40:00,30.48,30.59,30.47,30.57,28600.0,19.8588,19.9305,19.8523,19.9175,28600.0
2009-03-10 13:50:00,30.59,30.59,30.38,30.42,12800.0,19.9305,19.9305,19.7937,19.8197,12800.0
2009-03-10 14:00:00,30.44,30.49,30.38,30.4,14600.0,19.8328,19.8653,19.7937,19.8067,14600.0
2009-03-10 14:10:00,30.42,30.44,30.27,30.37,29000.0,19.8197,19.8328,19.722,19.7871,29000.0
2009-03-10 14:20:00,30.37,30.45,30.31,30.4,25000.0,19.7871,19.8393,19.7481,19.8067,25000.0
2009-03-10 14:30:00,30.43,30.53,30.37,30.42,20300.0,19.8262,19.8914,19.7871,19.8197,20300.0
2009-03-10 14:40:00,30.4,30.47,30.25,30.25,26200.0,19.8067,19.8523,19.709,19.709,26200.0
2009-03-10 14:50:00,30.27,30.53,30.27,30.53,16600.0,19.722,19.8914,19.722,19.8914,16600.0
2009-03-10 15:00:00,30.54,30.63,30.48,30.57,33400.0,19.8979,19.9565,19.8588,19.9175,33400.0
2009-03-10 15:10:00,30.59,30.61,30.42,30.5,29000.0,19.9305,19.9435,19.8197,19.8718,29000.0
2009-03-10 15:20:00,30.5,30.71,30.46,30.66,32800.0,19.8718,20.0087,19.8458,19.9761,32800.0
2009-03-10 15:30:00,30.67,30.68,30.54,30.64,29300.0,19.9826,19.9891,19.8979,19.9631,29300.0
2009-03-10 15:40:00,30.64,30.7,30.54,30.59,26700.0,19.9631,20.0022,19.8979,19.9305,26700.0
2009-03-10 15:50:00,30.59,30.77,30.59,30.75,64300.0,19.9305,20.0478,19.9305,20.0347,64300.0
2009-03-11 09:30:00,31.21,31.22,30.85,31.1,64000.0,20.3344,20.341,20.0999,20.2628,64000.0
2009-03-11 09:40:00,31.13,31.35,31.02,31.31,31700.0,20.2823,20.4257,20.2106,20.3996,31700.0
2009-03-11 09:50:00,31.31,31.48,31.31,31.36,22500.0,20.3996,20.5104,20.3996,20.4322,22500.0
2009-03-11 10:00:00,31.39,31.42,31.23,31.25,11300.0,20.4517,20.4713,20.3475,20.3605,11300.0
2009-03-11 10:10:00,31.24,31.28,31.19,31.24,15700.0,20.354,20.38,20.3214,20.354,15700.0
2009-03-11 10:20:00,31.26,31.4,31.24,31.39,8700.0,20.367,20.4582,20.354,20.4517,8700.0
2009-03-11 10:30:00,31.41,31.43,31.22,31.26,17400.0,20.4647,20.4778,20.341,20.367,17400.0
2009-03-11 10:40:00,31.26,31.28,31.07,31.12,29800.0,20.367,20.38,20.2432,20.2758,29800.0
2009-03-11 10:50:00,31.15,31.24,31.14,31.21,22500.0,20.2953,20.354,20.2888,20.3344,22500.0
2009-03-11 11:00:00,31.21,31.27,31.18,31.25,9200.0,20.3344,20.3735,20.3149,20.3605,9200.0
2009-03-11 11:10:00,31.26,31.27,31.13,31.14,13500.0,20.367,20.3735,20.2823,20.2888,13500.0
2009-03-11 11:20:00,31.11,31.11,30.95,30.98,23500.0,20.2693,20.2693,20.165,20.1846,23500.0
2009-03-11 11:30:00,31.0,31.01,30.79,30.91,19800.0,20.1976,20.2041,20.0608,20.139,19800.0
2009-03-11 11:40:00,30.92,30.92,30.82,30.9,9900.0,20.1455,20.1455,20.0803,20.1325,9900.0
2009-03-11 11:50:00,30.87,31.01,30.87,31.01,6900.0,20.1129,20.2041,20.1129,20.2041,6900.0
2009-03-11 12:00:00,31.04,31.07,31.0,31.0,8500.0,20.2237,20.2432,20.1976,20.1976,8500.0
2009-03-11 12:10:00,31.01,31.05,30.96,30.96,8500.0,20.2041,20.2302,20.1716,20.1716,8500.0
2009-03-11 12:20:00,30.95,30.95,30.86,30.87,9000.0,20.165,20.165,20.1064,20.1129,9000.0
2009-03-11 12:30:00,30.9,30.93,30.74,30.75,3900.0,20.1325,20.152,20.0282,20.0347,3900.0
2009-03-11 12:40:00,30.72,30.77,30.7,30.76,9900.0,20.0152,20.0478,20.0022,20.0412,9900.0
2009-03-11 12:50:00,30.74,30.79,30.63,30.63,19800.0,20.0282,20.0608,19.9565,19.9565,19800.0
2009-03-11 13:00:00,30.63,30.73,30.63,30.66,15400.0,19.9565,20.0217,19.9565,19.9761,15400.0
2009-03-11 13:10:00,30.66,30.83,30.66,30.81,8100.0,19.9761,20.0869,19.9761,20.0738,8100.0
2009-03-11 13:20:00,30.8,30.82,30.63,30.65,11700.0,20.0673,20.0803,19.9565,19.9696,11700.0
2009-03-11 13:30:00,30.68,30.87,30.65,30.87,53800.0,19.9891,20.1129,19.9696,20.1129,53800.0
2009-03-11 13:40:00,30.91,30.92,30.82,30.82,9200.0,20.139,20.1455,20.0803,20.0803,9200.0
2009-03-11 13:50:00,30.81,30.84,30.74,30.84,3100.0,20.0738,20.0934,20.0282,20.0934,3100.0
2009-03-11 14:00:00,30.9,30.92,30.67,30.67,11300.0,20.1325,20.1455,19.9826,19.9826,11300.0
2009-03-11 14:10:00,30.64,30.67,30.48,30.5,31300.0,19.9631,19.9826,19.8588,19.8718,31300.0
2009-03-11 14:20:00,30.48,30.54,30.45,30.54,8900.0,19.8588,19.8979,19.8393,19.8979,8900.0
2009-03-11 14:30:00,30.56,30.67,30.56,30.63,12500.0,19.9109,19.9826,19.9109,19.9565,12500.0
2009-03-11 14:40:00,30.62,30.86,30.62,30.79,16700.0,19.95,20.1064,19.95,20.0608,16700.0
2009-03-11 14:50:00,30.83,30.84,30.71,30.71,9900.0,20.0869,20.0934,20.0087,20.0087,9900.0
2009-03-11 15:00:00,30.73,30.94,30.73,30.94,23600.0,20.0217,20.1585,20.0217,20.1585,23600.0
2009-03-11 15:10:00,30.94,31.02,30.93,30.98,16100.0,20.1585,20.2106,20.152,20.1846,16100.0
2009-03-11 15:20:00,31.01,31.1,30.98,30.99,16200.0,20.2041,20.2628,20.1846,20.1911,16200.0
2009-03-11 15:30:00,31.01,31.13,30.93,31.12,15600.0,20.2041,20.2823,20.152,20.2758,15600.0
2009-03-11 15:40:00,31.13,31.16,30.96,30.98,13400.0,20.2823,20.3019,20.1716,20.1846,13400.0
2009-03-11 15:50:00,31.0,31.04,30.8,30.83,14500.0,20.1976,20.2237,20.0673,20.0869,14500.0
2009-03-12 09:30:00,30.94,30.96,30.76,30.79,56900.0,20.1585,20.1716,20.0412,20.0608,56900.0
2009-03-12 09:40:00,30.7,30.75,30.61,30.75,6800.0,20.0022,20.0347,19.9435,20.0347,6800.0
2009-03-12 09:50:00,30.75,30.87,30.72,30.84,6200.0,20.0347,20.1129,20.0152,20.0934,6200.0
2009-03-12 10:00:00,30.94,31.13,30.92,31.09,6100.0,20.1585,20.2823,20.1455,20.2563,6100.0
2009-03-12 10:10:00,31.14,31.25,31.09,31.21,28800.0,20.2888,20.3605,20.2563,20.3344,28800.0
2009-03-12 10:20:00,31.21,31.4,31.21,31.3,6400.0,20.3344,20.4582,20.3344,20.3931,6400.0
2009-03-12 10:30:00,31.31,31.38,31.21,31.24,11700.0,20.3996,20.4452,20.3344,20.354,11700.0
2009-03-12 10:40:00,31.25,31.6,31.25,31.59,7900.0,20.3605,20.5885,20.3605,20.582,7900.0
2009-03-12 10:50:00,31.5,31.54,31.46,31.48,3400.0,20.5234,20.5494,20.4973,20.5104,3400.0
2009-03-12 11:00:00,31.46,31.53,31.36,31.38,12000.0,20.4973,20.5429,20.4322,20.4452,12000.0
2009-03-12 11:10:00,31.37,31.47,31.37,31.46,6100.0,20.4387,20.5038,20.4387,20.4973,6100.0
2009-03-12 11:20:00,31.4,31.42,31.27,31.29,11600.0,20.4582,20.4713,20.3735,20.3866,11600.0
2009-03-12 11:30:00,31.3,31.31,31.25,31.31,9400.0,20.3931,20.3996,20.3605,20.3996,9400.0
2009-03-12 11:40:00,31.32,31.49,31.32,31.42,31200.0,20.4061,20.5169,20.4061,20.4713,31200.0
2009-03-12 11:50:00,31.42,31.45,31.32,31.34,31900.0,20.4713,20.4908,20.4061,20.4191,31900.0
2009-03-12 12:00:00,31.38,31.5,31.37,31.49,7900.0,20.4452,20.5234,20.4387,20.5169,7900.0
2009-03-12 12:10:00,31.44,31.53,31.43,31.48,8300.0,20.4843,20.5429,20.4778,20.5104,8300.0
2009-03-12 12:20:00,31.52,31.52,31.38,31.43,15200.0,20.5364,20.5364,20.4452,20.4778,15200.0
2009-03-12 12:30:00,31.42,31.55,31.41,31.52,5700.0,20.4713,20.556,20.4647,20.5364,5700.0
2009-03-12 12:40:00,31.52,31.52,31.47,31.5,2800.0,20.5364,20.5364,20.5038,20.5234,2800.0
2009-03-12 12:50:00,31.52,31.67,31.48,31.67,11300.0,20.5364,20.6341,20.5104,20.6341,11300.0
2009-03-12 13:00:00,31.67,31.72,31.6,31.69,14100.0,20.6341,20.6667,20.5885,20.6472,14100.0
2009-03-12 13:10:00,31.69,31.7,31.63,31.63,4900.0,20.6472,20.6537,20.6081,20.6081,4900.0
2009-03-12 13:20:00,31.64,31.73,31.57,31.6,8300.0,20.6146,20.6732,20.569,20.5885,8300.0
2009-03-12 13:30:00,31.61,31.69,31.58,31.66,29300.0,20.5951,20.6472,20.5755,20.6276,29300.0
2009-03-12 13:40:00,31.66,31.76,31.65,31.74,31300.0,20.6276,20.6928,20.6211,20.6798,31300.0
2009-03-12 13:50:00,31.75,31.8,31.7,31.76,13100.0,20.6863,20.7188,20.6537,20.6928,13100.0
2009-03-12 14:00:00,31.75,31.8,31.68,31.71,18500.0,20.6863,20.7188,20.6407,20.6602,18500.0
2009-03-12 14:10:00,31.73,31.98,31.73,31.96,22500.0,20.6732,20.8361,20.6732,20.8231,22500.0
2009-03-12 14:20:00,31.96,32.0,31.9,31.95,16300.0,20.8231,20.8492,20.784,20.8166,16300.0
2009-03-12 14:30:00,31.95,32.0,31.9,31.96,32400.0,20.8166,20.8492,20.784,20.8231,32400.0
2009-03-12 14:40:00,32.0,32.17,31.98,32.17,28200.0,20.8492,20.9599,20.8361,20.9599,28200.0
2009-03-12 14:50:00,32.17,32.21,32.09,32.09,26300.0,20.9599,20.986,20.9078,20.9078,26300.0
2009-03-12 15:00:00,32.08,32.11,32.02,32.1,18000.0,20.9013,20.9208,20.8622,20.9143,18000.0
2009-03-12 15:10:00,32.11,32.23,32.07,32.21,33900.0,20.9208,20.999,20.8948,20.986,33900.0
2009-03-12 15:20:00,32.22,32.22,32.08,32.18,27300.0,20.9925,20.9925,20.9013,20.9664,27300.0
2009-03-12 15:30:00,32.17,32.31,32.13,32.28,17500.0,20.9599,21.0511,20.9339,21.0316,17500.0
2009-03-12 15:40:00,32.3,32.44,32.29,32.4,13600.0,21.0446,21.1358,21.0381,21.1098,13600.0
2009-03-12 15:50:00,32.41,32.42,32.22,32.3,55700.0,21.1163,21.1228,20.9925,21.0446,55700.0
2009-03-13 09:30:00,32.75,32.75,32.45,32.54,22900.0,21.3378,21.3378,21.1423,21.201,22900.0
2009-03-13 09:40:00,32.63,32.68,32.37,32.47,33100.0,21.2596,21.2922,21.0902,21.1554,33100.0
2009-03-13 09:50:00,32.48,32.64,32.38,32.62,21000.0,21.1619,21.2661,21.0967,21.2531,21000.0
2009-03-13 10:00:00,32.64,32.83,32.51,32.79,43300.0,21.2661,21.3899,21.1814,21.3639,43300.0
2009-03-13 10:10:00,32.79,32.86,32.71,32.74,23000.0,21.3639,21.4095,21.3117,21.3313,23000.0
2009-03-13 10:20:00,32.73,32.81,32.48,32.5,31200.0,21.3248,21.3769,21.1619,21.1749,31200.0
2009-03-13 10:30:00,32.49,32.52,32.39,32.51,30400.0,21.1684,21.188,21.1033,21.1814,30400.0
2009-03-13 10:40:00,32.5,32.75,32.5,32.68,33700.0,21.1749,21.3378,21.1749,21.2922,33700.0
2009-03-13 10:50:00,32.73,32.73,32.44,32.45,30300.0,21.3248,21.3248,21.1358,21.1423,30300.0
2009-03-13 11:00:00,32.43,32.54,32.25,32.29,22200.0,21.1293,21.201,21.012,21.0381,22200.0
2009-03-13 11:10:00,32.28,32.35,32.23,32.29,15100.0,21.0316,21.0772,20.999,21.0381,15100.0
2009-03-13 11:20:00,32.24,32.38,32.21,32.38,13200.0,21.0055,21.0967,20.986,21.0967,13200.0
2009-03-13 11:30:00,32.37,32.37,32.18,32.25,15000.0,21.0902,21.0902,20.9664,21.012,15000.0
2009-03-13 11:40:00,32.23,32.28,32.07,32.11,17700.0,20.999,21.0316,20.8948,20.9208,17700.0
2009-03-13 11:50:00,32.12,32.19,32.07,32.19,18300.0,20.9273,20.9729,20.8948,20.9729,18300.0
2009-03-13 12:00:00,32.19,32.24,32.14,32.16,38100.0,20.9729,21.0055,20.9404,20.9534,38100.0
2009-03-13 12:10:00,32.11,32.11,31.96,32.0,19400.0,20.9208,20.9208,20.8231,20.8492,19400.0
2009-03-13 12:20:00,32.0,32.12,31.97,32.07,24500.0,20.8492,20.9273,20.8296,20.8948,24500.0
2009-03-13 12:30:00,32.05,32.15,32.05,32.12,20600.0,20.8817,20.9469,20.8817,20.9273,20600.0
2009-03-13 12:40:00,32.1,32.33,32.1,32.29,33400.0,20.9143,21.0642,20.9143,21.0381,33400.0
2009-03-13 12:50:00,32.28,32.34,32.19,32.33,53800.0,21.0316,21.0707,20.9729,21.0642,53800.0
2009-03-13 13:00:00,32.32,32.34,32.27,32.31,35200.0,21.0576,21.0707,21.0251,21.0511,35200.0
2009-03-13 13:10:00,32.32,32.51,32.31,32.44,18300.0,21.0576,21.1814,21.0511,21.1358,18300.0
2009-03-13 13:20:00,32.43,32.5,32.41,32.49,7900.0,21.1293,21.1749,21.1163,21.1684,7900.0
2009-03-13 13:30:00,32.5,32.5,32.35,32.36,47800.0,21.1749,21.1749,21.0772,21.0837,47800.0
2009-03-13 13:40:00,32.37,32.44,32.36,32.39,37700.0,21.0902,21.1358,21.0837,21.1033,37700.0
2009-03-13 13:50:00,32.4,32.48,32.4,32.46,13500.0,21.1098,21.1619,21.1098,21.1489,13500.0
2009-03-13 14:00:00,32.46,32.58,32.45,32.58,24000.0,21.1489,21.227,21.1423,21.227,24000.0
2009-03-13 14:10:00,32.53,32.55,32.42,32.44,26000.0,21.1945,21.2075,21.1228,21.1358,26000.0
2009-03-13 14:20:00,32.43,32.45,32.37,32.43,22300.0,21.1293,21.1423,21.0902,21.1293,22300.0
2009-03-13 14:30:00,32.42,32.58,32.4,32.54,13700.0,21.1228,21.227,21.1098,21.201,13700.0
2009-03-13 14:40:00,32.52,32.66,32.5,32.59,19400.0,21.188,21.2792,21.1749,21.2336,19400.0
2009-03-13 14:50:00,32.59,32.6,32.46,32.5,18200.0,21.2336,21.2401,21.1489,21.1749,18200.0
2009-03-13 15:00:00,32.49,32.57,32.47,32.54,22700.0,21.1684,21.2205,21.1554,21.201,22700.0
2009-03-13 15:10:00,32.55,32.7,32.52,32.68,14200.0,21.2075,21.3052,21.188,21.2922,14200.0
2009-03-13 15:20:00,32.68,32.76,32.65,32.76,22900.0,21.2922,21.3443,21.2727,21.3443,22900.0
2009-03-13 15:30:00,32.72,32.72,32.54,32.62,20500.0,21.3183,21.3183,21.201,21.2531,20500.0
2009-03-13 15:40:00,32.62,32.71,32.56,32.56,21800.0,21.2531,21.3117,21.214,21.214,21800.0
2009-03-13 15:50:00,32.57,32.68,32.56,32.65,34000.0,21.2205,21.2922,21.214,21.2727,34000.0
2009-03-16 09:30:00,33.13,33.22,32.91,33.19,51200.0,21.5854,21.644,21.4421,21.6245,51200.0
2009-03-16 09:40:00,33.22,33.22,33.07,33.1,6600.0,21.644,21.644,21.5463,21.5658,6600.0
2009-03-16 09:50:00,33.05,33.19,33.01,33.14,10400.0,21.5333,21.6245,21.5072,21.5919,10400.0
2009-03-16 10:00:00,33.14,33.18,33.04,33.11,10500.0,21.5919,21.618,21.5267,21.5724,10500.0
2009-03-16 10:10:00,33.09,33.09,32.97,33.01,7500.0,21.5593,21.5593,21.4811,21.5072,7500.0
2009-03-16 10:20:00,33.01,33.13,33.0,33.02,19600.0,21.5072,21.5854,21.5007,21.5137,19600.0
2009-03-16 10:30:00,33.07,33.32,33.06,33.25,16200.0,21.5463,21.7092,21.5398,21.6636,16200.0
2009-03-16 10:40:00,33.28,33.31,33.21,33.29,13200.0,21.6831,21.7027,21.6375,21.6896,13200.0
2009-03-16 10:50:00,33.27,33.28,33.17,33.17,22600.0,21.6766,21.6831,21.6114,21.6114,22600.0
2009-03-16 11:00:00,33.17,33.31,33.15,33.29,7500.0,21.6114,21.7027,21.5984,21.6896,7500.0
2009-03-16 11:10:00,33.27,33.38,33.27,33.37,18900.0,21.6766,21.7483,21.6766,21.7418,18900.0
2009-03-16 11:20:00,33.4,33.52,33.38,33.45,17500.0,21.7613,21.8395,21.7483,21.7939,17500.0
2009-03-16 11:30:00,33.46,33.51,33.45,33.47,10900.0,21.8004,21.833,21.7939,21.8069,10900.0
2009-03-16 11:40:00,33.44,33.45,33.38,33.42,21400.0,21.7874,21.7939,21.7483,21.7743,21400.0
2009-03-16 11:50:00,33.42,33.44,33.33,33.35,8600.0,21.7743,21.7874,21.7157,21.7287,8600.0
2009-03-16 12:00:00,33.34,33.34,33.27,33.3,6800.0,21.7222,21.7222,21.6766,21.6961,6800.0
2009-03-16 12:10:00,33.31,33.39,33.31,33.35,12100.0,21.7027,21.7548,21.7027,21.7287,12100.0
2009-03-16 12:20:00,33.35,33.4,33.33,33.38,9500.0,21.7287,21.7613,21.7157,21.7483,9500.0
2009-03-16 12:30:00,33.41,33.57,33.4,33.53,15500.0,21.7678,21.8721,21.7613,21.846,15500.0
2009-03-16 12:40:00,33.52,33.55,33.5,33.55,11100.0,21.8395,21.859,21.8265,21.859,11100.0
2009-03-16 12:50:00,33.57,33.65,33.54,33.62,27800.0,21.8721,21.9242,21.8525,21.9046,27800.0
2009-03-16 13:00:00,33.62,33.64,33.5,33.54,19400.0,21.9046,21.9177,21.8265,21.8525,19400.0
2009-03-16 13:10:00,33.54,33.59,33.53,33.59,17400.0,21.8525,21.8851,21.846,21.8851,17400.0
2009-03-16 13:20:00,33.6,33.61,33.5,33.53,37700.0,21.8916,21.8981,21.8265,21.846,37700.0
2009-03-16 13:30:00,33.56,33.65,33.5,33.63,34400.0,21.8655,21.9242,21.8265,21.9112,34400.0
2009-03-16 13:40:00,33.61,33.68,33.6,33.64,13100.0,21.8981,21.9437,21.8916,21.9177,13100.0
2009-03-16 13:50:00,33.63,33.63,33.46,33.48,14100.0,21.9112,21.9112,21.8004,21.8134,14100.0
2009-03-16 14:00:00,33.47,33.49,33.35,33.38,12200.0,21.8069,21.8199,21.7287,21.7483,12200.0
2009-03-16 14:10:00,33.38,33.45,33.37,33.45,6200.0,21.7483,21.7939,21.7418,21.7939,6200.0
2009-03-16 14:20:00,33.43,33.43,33.29,33.31,8700.0,21.7808,21.7808,21.6896,21.7027,8700.0
2009-03-16 14:30:00,33.32,33.34,33.21,33.25,15500.0,21.7092,21.7222,21.6375,21.6636,15500.0
2009-03-16 14:40:00,33.26,33.4,33.26,33.37,12300.0,21.6701,21.7613,21.6701,21.7418,12300.0
2009-03-16 14:50:00,33.38,33.39,33.1,33.13,27800.0,21.7483,21.7548,21.5658,21.5854,27800.0
2009-03-16 15:00:00,33.13,33.15,33.0,33.1,21000.0,21.5854,21.5984,21.5007,21.5658,21000.0
2009-03-16 15:10:00,33.08,33.1,32.91,32.96,24700.0,21.5528,21.5658,21.4421,21.4746,24700.0
2009-03-16 15:20:00,32.95,32.95,32.75,32.88,13100.0,21.4681,21.4681,21.3378,21.4225,13100.0
2009-03-16 15:30:00,32.89,32.92,32.65,32.67,20100.0,21.429,21.4486,21.2727,21.2857,20100.0
2009-03-16 15:40:00,32.68,32.75,32.59,32.7,18500.0,21.2922,21.3378,21.2336,21.3052,18500.0
2009-03-16 15:50:00,32.68,32.7,32.53,32.56,31500.0,21.2922,21.3052,21.1945,21.214,31500.0
2009-03-17 09:30:00,32.68,32.68,32.47,32.47,32500.0,21.2922,21.2922,21.1554,21.1554,32500.0
2009-03-17 09:40:00,32.4,32.4,32.24,32.37,17600.0,21.1098,21.1098,21.0055,21.0902,17600.0
2009-03-17 09:50:00,32.38,32.57,32.35,32.45,18600.0,21.0967,21.2205,21.0772,21.1423,18600.0
2009-03-17 10:00:00,32.46,32.74,32.45,32.63,29100.0,21.1489,21.3313,21.1423,21.2596,29100.0
2009-03-17 10:10:00,32.63,32.69,32.51,32.6,42100.0,21.2596,21.2987,21.1814,21.2401,42100.0
2009-03-17 10:20:00,32.61,32.73,32.54,32.54,15500.0,21.2466,21.3248,21.201,21.201,15500.0
2009-03-17 10:30:00,32.52,32.66,32.5,32.62,16200.0,21.188,21.2792,21.1749,21.2531,16200.0
2009-03-17 10:40:00,32.63,32.89,32.58,32.85,11200.0,21.2596,21.429,21.227,21.403,11200.0
2009-03-17 10:50:00,32.84,32.89,32.82,32.83,10100.0,21.3964,21.429,21.3834,21.3899,10100.0
2009-03-17 11:00:00,32.82,32.82,32.71,32.78,11400.0,21.3834,21.3834,21.3117,21.3574,11400.0
2009-03-17 11:10:00,32.79,32.79,32.65,32.67,9700.0,21.3639,21.3639,21.2727,21.2857,9700.0
2009-03-17 11:20:00,32.68,32.77,32.64,32.66,40000.0,21.2922,21.3508,21.2661,21.2792,40000.0
2009-03-17 11:30:00,32.66,32.69,32.58,32.62,13000.0,21.2792,21.2987,21.227,21.2531,13000.0
2009-03-17 11:40:00,32.62,32.74,32.61,32.71,42800.0,21.2531,21.3313,21.2466,21.3117,42800.0
2009-03-17 11:50:00,32.71,32.8,32.71,32.79,12100.0,21.3117,21.3704,21.3117,21.3639,12100.0
2009-03-17 12:00:00,32.83,32.87,32.8,32.83,109600.0,21.3899,21.416,21.3704,21.3899,109600.0
2009-03-17 12:10:00,32.8,32.83,32.75,32.82,13300.0,21.3704,21.3899,21.3378,21.3834,13300.0
2009-03-17 12:20:00,32.83,32.98,32.83,32.94,31400.0,21.3899,21.4877,21.3899,21.4616,31400.0
2009-03-17 12:30:00,32.94,33.11,32.9,33.1,10200.0,21.4616,21.5724,21.4355,21.5658,10200.0
2009-03-17 12:40:00,33.09,33.2,33.09,33.13,12700.0,21.5593,21.631,21.5593,21.5854,12700.0
2009-03-17 12:50:00,33.14,33.14,33.08,33.1,7500.0,21.5919,21.5919,21.5528,21.5658,7500.0
2009-03-17 13:00:00,33.12,33.13,33.05,33.05,5800.0,21.5789,21.5854,21.5333,21.5333,5800.0
2009-03-17 13:10:00,33.06,33.22,33.06,33.18,4500.0,21.5398,21.644,21.5398,21.618,4500.0
2009-03-17 13:20:00,33.14,33.25,33.13,33.24,6300.0,21.5919,21.6636,21.5854,21.6571,6300.0
2009-03-17 13:30:00,33.19,33.31,33.19,33.27,19700.0,21.6245,21.7027,21.6245,21.6766,19700.0
2009-03-17 13:40:00,33.27,33.28,33.17,33.17,31600.0,21.6766,21.6831,21.6114,21.6114,31600.0
2009-03-17 13:50:00,33.16,33.16,33.01,33.04,16600.0,21.6049,21.6049,21.5072,21.5267,16600.0
2009-03-17 14:00:00,33.03,33.06,32.97,33.01,17300.0,21.5202,21.5398,21.4811,21.5072,17300.0
2009-03-17 14:10:00,33.02,33.12,32.98,33.09,17700.0,21.5137,21.5789,21.4877,21.5593,17700.0
2009-03-17 14:20:00,33.07,33.13,32.92,32.93,35400.0,21.5463,21.5854,21.4486,21.4551,35400.0
2009-03-17 14:30:00,32.93,33.05,32.93,33.05,5800.0,21.4551,21.5333,21.4551,21.5333,5800.0
2009-03-17 14:40:00,33.09,33.2,33.08,33.2,13500.0,21.5593,21.631,21.5528,21.631,13500.0
2009-03-17 14:50:00,33.19,33.25,33.15,33.16,20300.0,21.6245,21.6636,21.5984,21.6049,20300.0
2009-03-17 15:00:00,33.14,33.41,33.12,33.38,19700.0,21.5919,21.7678,21.5789,21.7483,19700.0
2009-03-17 15:10:00,33.38,33.41,33.3,33.34,15800.0,21.7483,21.7678,21.6961,21.7222,15800.0
2009-03-17 15:20:00,33.32,33.43,33.28,33.28,28200.0,21.7092,21.7808,21.6831,21.6831,28200.0
2009-03-17 15:30:00,33.3,33.32,33.18,33.27,55400.0,21.6961,21.7092,21.618,21.6766,55400.0
2009-03-17 15:40:00,33.31,33.47,33.31,33.4,30100.0,21.7027,21.8069,21.7027,21.7613,30100.0
2009-03-17 15:50:00,33.39,33.68,33.39,33.66,34300.0,21.7548,21.9437,21.7548,21.9307,34300.0
2009-03-18 09:30:00,33.54,33.54,33.31,33.42,13200.0,21.8525,21.8525,21.7027,21.7743,13200.0
2009-03-18 09:40:00,33.39,33.5,33.32,33.36,17700.0,21.7548,21.8265,21.7092,21.7352,17700.0
2009-03-18 09:50:00,33.33,33.38,33.22,33.36,17300.0,21.7157,21.7483,21.644,21.7352,17300.0
2009-03-18 10:00:00,33.36,33.41,33.25,33.25,19900.0,21.7352,21.7678,21.6636,21.6636,19900.0
2009-03-18 10:10:00,33.26,33.28,33.2,33.25,18900.0,21.6701,21.6831,21.631,21.6636,18900.0
2009-03-18 10:20:00,33.24,33.27,33.15,33.22,29400.0,21.6571,21.6766,21.5984,21.644,29400.0
2009-03-18 10:30:00,33.22,33.24,33.07,33.13,26500.0,21.644,21.6571,21.5463,21.5854,26500.0
2009-03-18 10:40:00,33.12,33.26,33.1,33.26,10100.0,21.5789,21.6701,21.5658,21.6701,10100.0
2009-03-18 10:50:00,33.26,33.44,33.22,33.42,7100.0,21.6701,21.7874,21.644,21.7743,7100.0
2009-03-18 11:00:00,33.44,33.52,33.41,33.44,20300.0,21.7874,21.8395,21.7678,21.7874,20300.0
2009-03-18 11:10:00,33.45,33.49,33.36,33.37,24500.0,21.7939,21.8199,21.7352,21.7418,24500.0
2009-03-18 11:20:00,33.38,33.44,33.31,33.33,22500.0,21.7483,21.7874,21.7027,21.7157,22500.0
2009-03-18 11:30:00,33.36,33.44,33.3,33.31,139000.0,21.7352,21.7874,21.6961,21.7027,139000.0
2009-03-18 11:40:00,33.3,33.43,33.28,33.35,91600.0,21.6961,21.7808,21.6831,21.7287,91600.0
2009-03-18 11:50:00,33.35,33.49,33.34,33.49,49500.0,21.7287,21.8199,21.7222,21.8199,49500.0
2009-03-18 12:00:00,33.5,33.65,33.5,33.65,18700.0,21.8265,21.9242,21.8265,21.9242,18700.0
2009-03-18 12:10:00,33.62,33.73,33.6,33.71,4000.0,21.9046,21.9763,21.8916,21.9633,4000.0
2009-03-18 12:20:00,33.71,33.75,33.64,33.66,15000.0,21.9633,21.9893,21.9177,21.9307,15000.0
2009-03-18 12:30:00,33.66,33.67,33.52,33.54,13100.0,21.9307,21.9372,21.8395,21.8525,13100.0
2009-03-18 12:40:00,33.55,33.66,33.55,33.6,9900.0,21.859,21.9307,21.859,21.8916,9900.0
2009-03-18 12:50:00,33.58,33.78,33.52,33.76,17100.0,21.8786,22.0089,21.8395,21.9959,17100.0
2009-03-18 13:00:00,33.77,33.77,33.7,33.72,15100.0,22.0024,22.0024,21.9568,21.9698,15100.0
2009-03-18 13:10:00,33.7,33.75,33.65,33.67,11600.0,21.9568,21.9893,21.9242,21.9372,11600.0
2009-03-18 13:20:00,33.68,33.79,33.68,33.77,21000.0,21.9437,22.0154,21.9437,22.0024,21000.0
2009-03-18 13:30:00,33.76,33.79,33.75,33.77,8400.0,21.9959,22.0154,21.9893,22.0024,8400.0
2009-03-18 13:40:00,33.78,33.96,33.78,33.89,32000.0,22.0089,22.1262,22.0089,22.0806,32000.0
2009-03-18 13:50:00,33.9,33.95,33.83,33.85,5600.0,22.0871,22.1196,22.0415,22.0545,5600.0
2009-03-18 14:00:00,33.83,33.86,33.77,33.78,15100.0,22.0415,22.061,22.0024,22.0089,15100.0
2009-03-18 14:10:00,33.81,34.32,33.8,34.16,69200.0,22.0284,22.3607,22.0219,22.2565,69200.0
2009-03-18 14:20:00,34.16,34.81,34.14,34.47,146500.0,22.2565,22.68,22.2434,22.4584,146500.0
2009-03-18 14:30:00,34.49,34.66,34.33,34.53,87900.0,22.4715,22.5822,22.3672,22.4975,87900.0
2009-03-18 14:40:00,34.52,34.93,34.45,34.93,43000.0,22.491,22.7582,22.4454,22.7582,43000.0
2009-03-18 14:50:00,34.95,35.12,34.8,35.0,72100.0,22.7712,22.8819,22.6735,22.8038,72100.0
2009-03-18 15:00:00,34.97,34.98,34.7,34.84,57300.0,22.7842,22.7907,22.6083,22.6995,57300.0
2009-03-18 15:10:00,34.85,34.94,34.58,34.61,30100.0,22.706,22.7647,22.5301,22.5497,30100.0
2009-03-18 15:20:00,34.61,34.61,34.2,34.5,49100.0,22.5497,22.5497,22.2825,22.478,49100.0
2009-03-18 15:30:00,34.51,34.54,34.25,34.35,50600.0,22.4845,22.5041,22.3151,22.3803,50600.0
2009-03-18 15:40:00,34.36,34.62,34.36,34.56,27100.0,22.3868,22.5562,22.3868,22.5171,27100.0
2009-03-18 15:50:00,34.56,34.79,34.56,34.73,32300.0,22.5171,22.6669,22.5171,22.6278,32300.0
2009-03-19 09:30:00,35.3,35.32,35.01,35.04,61100.0,22.9992,23.0123,22.8103,22.8298,61100.0
2009-03-19 09:40:00,35.04,35.13,34.93,35.09,26600.0,22.8298,22.8885,22.7582,22.8624,26600.0
2009-03-19 09:50:00,35.05,35.05,34.59,34.59,60800.0,22.8363,22.8363,22.5366,22.5366,60800.0
2009-03-19 10:00:00,34.59,34.67,34.46,34.46,60700.0,22.5366,22.5888,22.4519,22.4519,60700.0
2009-03-19 10:10:00,34.42,34.76,34.41,34.72,45500.0,22.4259,22.6474,22.4194,22.6213,45500.0
2009-03-19 10:20:00,34.73,34.84,34.68,34.69,32000.0,22.6278,22.6995,22.5953,22.6018,32000.0
2009-03-19 10:30:00,34.67,34.83,34.66,34.81,20000.0,22.5888,22.693,22.5822,22.68,20000.0
2009-03-19 10:40:00,34.82,34.92,34.79,34.8,36200.0,22.6865,22.7516,22.6669,22.6735,36200.0
2009-03-19 10:50:00,34.81,34.81,34.6,34.67,28800.0,22.68,22.68,22.5431,22.5888,28800.0
2009-03-19 11:00:00,34.67,34.8,34.57,34.57,31600.0,22.5888,22.6735,22.5236,22.5236,31600.0
2009-03-19 11:10:00,34.57,34.59,34.43,34.53,32700.0,22.5236,22.5366,22.4324,22.4975,32700.0
2009-03-19 11:20:00,34.53,34.61,34.4,34.4,17100.0,22.4975,22.5497,22.4128,22.4128,17100.0
2009-03-19 11:30:00,34.36,34.43,34.36,34.37,19800.0,22.3868,22.4324,22.3868,22.3933,19800.0
2009-03-19 11:40:00,34.37,34.37,34.17,34.2,29000.0,22.3933,22.3933,22.263,22.2825,29000.0
2009-03-19 11:50:00,34.18,34.33,34.04,34.31,18000.0,22.2695,22.3672,22.1783,22.3542,18000.0
2009-03-19 12:00:00,34.31,34.33,34.2,34.23,21500.0,22.3542,22.3672,22.2825,22.3021,21500.0
2009-03-19 12:10:00,34.22,34.31,34.14,34.18,18600.0,22.2956,22.3542,22.2434,22.2695,18600.0
2009-03-19 12:20:00,34.15,34.29,34.12,34.29,14800.0,22.25,22.3412,22.2304,22.3412,14800.0
2009-03-19 12:30:00,34.29,34.36,34.24,34.28,13000.0,22.3412,22.3868,22.3086,22.3347,13000.0
2009-03-19 12:40:00,34.29,34.45,34.26,34.42,15700.0,22.3412,22.4454,22.3216,22.4259,15700.0
2009-03-19 12:50:00,34.4,34.42,34.25,34.25,17200.0,22.4128,22.4259,22.3151,22.3151,17200.0
2009-03-19 13:00:00,34.26,34.32,34.19,34.21,13900.0,22.3216,22.3607,22.276,22.289,13900.0
2009-03-19 13:10:00,34.22,34.36,34.21,34.32,15800.0,22.2956,22.3868,22.289,22.3607,15800.0
2009-03-19 13:20:00,34.32,34.45,34.32,34.38,4600.0,22.3607,22.4454,22.3607,22.3998,4600.0
2009-03-19 13:30:00,34.41,34.44,34.26,34.36,14900.0,22.4194,22.4389,22.3216,22.3868,14900.0
2009-03-19 13:40:00,34.34,34.54,34.34,34.53,28400.0,22.3737,22.5041,22.3737,22.4975,28400.0
2009-03-19 13:50:00,34.52,34.58,34.48,34.51,23500.0,22.491,22.5301,22.465,22.4845,23500.0
2009-03-19 14:00:00,34.5,34.67,34.5,34.56,21400.0,22.478,22.5888,22.478,22.5171,21400.0
2009-03-19 14:10:00,34.57,34.59,34.44,34.46,12700.0,22.5236,22.5366,22.4389,22.4519,12700.0
2009-03-19 14:20:00,34.46,34.46,34.29,34.34,21000.0,22.4519,22.4519,22.3412,22.3737,21000.0
2009-03-19 14:30:00,34.33,34.37,34.24,34.29,18300.0,22.3672,22.3933,22.3086,22.3412,18300.0
2009-03-19 14:40:00,34.29,34.32,34.13,34.18,22200.0,22.3412,22.3607,22.2369,22.2695,22200.0
2009-03-19 14:50:00,34.17,34.22,34.06,34.14,23800.0,22.263,22.2956,22.1913,22.2434,23800.0
2009-03-19 15:00:00,34.14,34.32,34.14,34.26,34900.0,22.2434,22.3607,22.2434,22.3216,34900.0
2009-03-19 15:10:00,34.26,34.34,34.17,34.29,11400.0,22.3216,22.3737,22.263,22.3412,11400.0
2009-03-19 15:20:00,34.29,34.29,34.13,34.19,15600.0,22.3412,22.3412,22.2369,22.276,15600.0
2009-03-19 15:30:00,34.21,34.37,34.15,34.15,21400.0,22.289,22.3933,22.25,22.25,21400.0
2009-03-19 15:40:00,34.15,34.24,34.06,34.2,17000.0,22.25,22.3086,22.1913,22.2825,17000.0
2009-03-19 15:50:00,34.18,34.2,33.98,34.1,20500.0,22.2695,22.2825,22.1392,22.2174,20500.0
2009-03-20 09:30:00,34.28,34.33,34.04,34.04,17200.0,22.3347,22.3672,22.1783,22.1783,17200.0
2009-03-20 09:40:00,34.02,34.13,33.94,34.08,13000.0,22.1653,22.2369,22.1131,22.2043,13000.0
2009-03-20 09:50:00,34.1,34.16,33.86,33.92,14000.0,22.2174,22.2565,22.061,22.1001,14000.0
2009-03-20 10:00:00,33.91,33.97,33.77,33.88,15900.0,22.0936,22.1327,22.0024,22.074,15900.0
2009-03-20 10:10:00,33.88,33.92,33.82,33.83,9200.0,22.074,22.1001,22.0349,22.0415,9200.0
2009-03-20 10:20:00,33.8,33.97,33.8,33.94,5100.0,22.0219,22.1327,22.0219,22.1131,5100.0
2009-03-20 10:30:00,34.06,34.06,33.9,33.91,12400.0,22.1913,22.1913,22.0871,22.0936,12400.0
2009-03-20 10:40:00,33.94,33.98,33.9,33.92,6500.0,22.1131,22.1392,22.0871,22.1001,6500.0
2009-03-20 10:50:00,33.92,34.04,33.88,34.03,14400.0,22.1001,22.1783,22.074,22.1718,14400.0
2009-03-20 11:00:00,33.99,33.99,33.85,33.91,24100.0,22.1457,22.1457,22.0545,22.0936,24100.0
2009-03-20 11:10:00,33.88,33.88,33.74,33.8,19800.0,22.074,22.074,21.9828,22.0219,19800.0
2009-03-20 11:20:00,33.82,33.83,33.75,33.78,13000.0,22.0349,22.0415,21.9893,22.0089,13000.0
2009-03-20 11:30:00,33.79,33.89,33.75,33.87,22300.0,22.0154,22.0806,21.9893,22.0675,22300.0
2009-03-20 11:40:00,33.88,33.93,33.8,33.84,17700.0,22.074,22.1066,22.0219,22.048,17700.0
2009-03-20 11:50:00,33.81,33.88,33.8,33.84,6000.0,22.0284,22.074,22.0219,22.048,6000.0
2009-03-20 12:00:00,33.84,33.86,33.78,33.81,10000.0,22.048,22.061,22.0089,22.0284,10000.0
2009-03-20 12:10:00,33.8,33.96,33.8,33.96,5400.0,22.0219,22.1262,22.0219,22.1262,5400.0
2009-03-20 12:20:00,33.97,34.0,33.9,33.91,9700.0,22.1327,22.1522,22.0871,22.0936,9700.0
2009-03-20 12:30:00,33.93,34.0,33.9,33.9,6000.0,22.1066,22.1522,22.0871,22.0871,6000.0
2009-03-20 12:40:00,33.9,33.92,33.76,33.76,16700.0,22.0871,22.1001,21.9959,21.9959,16700.0
2009-03-20 12:50:00,33.77,33.77,33.57,33.65,15300.0,22.0024,22.0024,21.8721,21.9242,15300.0
2009-03-20 13:00:00,33.65,33.69,33.63,33.63,16900.0,21.9242,21.9502,21.9112,21.9112,16900.0
2009-03-20 13:10:00,33.64,33.7,33.6,33.63,8900.0,21.9177,21.9568,21.8916,21.9112,8900.0
2009-03-20 13:20:00,33.6,33.6,33.47,33.5,15800.0,21.8916,21.8916,21.8069,21.8265,15800.0
2009-03-20 13:30:00,33.53,33.59,33.42,33.42,23300.0,21.846,21.8851,21.7743,21.7743,23300.0
2009-03-20 13:40:00,33.43,33.45,33.33,33.37,33700.0,21.7808,21.7939,21.7157,21.7418,33700.0
2009-03-20 13:50:00,33.38,33.44,33.28,33.28,24000.0,21.7483,21.7874,21.6831,21.6831,24000.0
2009-03-20 14:00:00,33.27,33.29,33.15,33.21,13600.0,21.6766,21.6896,21.5984,21.6375,13600.0
2009-03-20 14:10:00,33.18,33.29,33.17,33.27,10600.0,21.618,21.6896,21.6114,21.6766,10600.0
2009-03-20 14:20:00,33.28,33.32,33.22,33.32,11900.0,21.6831,21.7092,21.644,21.7092,11900.0
2009-03-20 14:30:00,33.33,33.35,33.25,33.3,12000.0,21.7157,21.7287,21.6636,21.6961,12000.0
2009-03-20 14:40:00,33.31,33.32,33.15,33.23,14200.0,21.7027,21.7092,21.5984,21.6505,14200.0
2009-03-20 14:50:00,33.21,33.33,33.17,33.31,5600.0,21.6375,21.7157,21.6114,21.7027,5600.0
2009-03-20 15:00:00,33.33,33.43,33.32,33.41,7700.0,21.7157,21.7808,21.7092,21.7678,7700.0
2009-03-20 15:10:00,33.45,33.48,33.31,33.34,13900.0,21.7939,21.8134,21.7027,21.7222,13900.0
2009-03-20 15:20:00,33.35,33.55,33.35,33.43,19300.0,21.7287,21.859,21.7287,21.7808,19300.0
2009-03-20 15:30:00,33.47,33.6,33.43,33.43,21500.0,21.8069,21.8916,21.7808,21.7808,21500.0
2009-03-20 15:40:00,33.45,33.48,33.24,33.25,25800.0,21.7939,21.8134,21.6571,21.6636,25800.0
2009-03-20 15:50:00,33.25,33.31,33.17,33.22,39800.0,21.6636,21.7027,21.6114,21.644,39800.0
2009-03-23 09:30:00,34.25,34.42,34.15,34.33,41600.0,22.3151,22.4259,22.25,22.3672,41600.0
2009-03-23 09:40:00,34.33,34.36,34.16,34.24,36800.0,22.3672,22.3868,22.2565,22.3086,36800.0
2009-03-23 09:50:00,34.17,34.29,34.11,34.27,21800.0,22.263,22.3412,22.2239,22.3281,21800.0
2009-03-23 10:00:00,34.28,34.54,34.27,34.45,38400.0,22.3347,22.5041,22.3281,22.4454,38400.0
2009-03-23 10:10:00,34.45,34.69,34.39,34.66,16900.0,22.4454,22.6018,22.4063,22.5822,16900.0
2009-03-23 10:20:00,34.66,34.72,34.6,34.62,10700.0,22.5822,22.6213,22.5431,22.5562,10700.0
2009-03-23 10:30:00,34.61,34.77,34.61,34.65,11800.0,22.5497,22.6539,22.5497,22.5757,11800.0
2009-03-23 10:40:00,34.64,34.68,34.56,34.58,7700.0,22.5692,22.5953,22.5171,22.5301,7700.0
2009-03-23 10:50:00,34.62,34.79,34.62,34.78,12400.0,22.5562,22.6669,22.5562,22.6604,12400.0
2009-03-23 11:00:00,34.78,34.83,34.74,34.76,9800.0,22.6604,22.693,22.6344,22.6474,9800.0
2009-03-23 11:10:00,34.74,34.75,34.69,34.71,13500.0,22.6344,22.6409,22.6018,22.6148,13500.0
2009-03-23 11:20:00,34.71,34.73,34.62,34.66,12700.0,22.6148,22.6278,22.5562,22.5822,12700.0
2009-03-23 11:30:00,34.66,34.72,34.66,34.68,15400.0,22.5822,22.6213,22.5822,22.5953,15400.0
2009-03-23 11:40:00,34.67,34.74,34.65,34.74,12300.0,22.5888,22.6344,22.5757,22.6344,12300.0
2009-03-23 11:50:00,34.73,34.94,34.73,34.92,11500.0,22.6278,22.7647,22.6278,22.7516,11500.0
2009-03-23 12:00:00,34.9,34.9,34.83,34.9,6100.0,22.7386,22.7386,22.693,22.7386,6100.0
2009-03-23 12:10:00,34.93,34.94,34.88,34.88,25400.0,22.7582,22.7647,22.7256,22.7256,25400.0
2009-03-23 12:20:00,34.86,34.9,34.83,34.9,12200.0,22.7125,22.7386,22.693,22.7386,12200.0
2009-03-23 12:30:00,34.91,34.91,34.85,34.87,4800.0,22.7451,22.7451,22.706,22.7191,4800.0
2009-03-23 12:40:00,34.87,34.9,34.8,34.84,8900.0,22.7191,22.7386,22.6735,22.6995,8900.0
2009-03-23 12:50:00,34.85,34.89,34.79,34.79,11300.0,22.706,22.7321,22.6669,22.6669,11300.0
2009-03-23 13:00:00,34.8,34.81,34.72,34.78,13900.0,22.6735,22.68,22.6213,22.6604,13900.0
2009-03-23 13:10:00,34.78,35.0,34.78,34.91,15200.0,22.6604,22.8038,22.6604,22.7451,15200.0
2009-03-23 13:20:00,34.91,34.91,34.67,34.68,12000.0,22.7451,22.7451,22.5888,22.5953,12000.0
2009-03-23 13:30:00,34.69,34.72,34.61,34.67,37500.0,22.6018,22.6213,22.5497,22.5888,37500.0
2009-03-23 13:40:00,34.65,34.73,34.63,34.73,30100.0,22.5757,22.6278,22.5627,22.6278,30100.0
2009-03-23 13:50:00,34.75,34.76,34.63,34.67,38900.0,22.6409,22.6474,22.5627,22.5888,38900.0
2009-03-23 14:00:00,34.7,34.75,34.69,34.74,4600.0,22.6083,22.6409,22.6018,22.6344,4600.0
2009-03-23 14:10:00,34.73,34.74,34.61,34.66,12100.0,22.6278,22.6344,22.5497,22.5822,12100.0
2009-03-23 14:20:00,34.68,34.85,34.68,34.84,8600.0,22.5953,22.706,22.5953,22.6995,8600.0
2009-03-23 14:30:00,34.83,34.96,34.83,34.9,16400.0,22.693,22.7777,22.693,22.7386,16400.0
2009-03-23 14:40:00,34.89,35.05,34.85,35.05,19000.0,22.7321,22.8363,22.706,22.8363,19000.0
2009-03-23 14:50:00,35.05,35.23,35.02,35.21,28700.0,22.8363,22.9536,22.8168,22.9406,28700.0
2009-03-23 15:00:00,35.2,35.23,35.09,35.13,19100.0,22.9341,22.9536,22.8624,22.8885,19100.0
2009-03-23 15:10:00,35.14,35.32,35.14,35.29,10700.0,22.895,23.0123,22.895,22.9927,10700.0
2009-03-23 15:20:00,35.29,35.31,35.21,35.3,19000.0,22.9927,23.0057,22.9406,22.9992,19000.0
2009-03-23 15:30:00,35.32,35.44,35.28,35.44,31100.0,23.0123,23.0904,22.9862,23.0904,31100.0
2009-03-23 15:40:00,35.46,35.63,35.45,35.63,28700.0,23.1035,23.2142,23.097,23.2142,28700.0
2009-03-23 15:50:00,35.64,35.93,35.63,35.92,40200.0,23.2207,23.4097,23.2142,23.4032,40200.0
2009-03-24 09:30:00,35.49,35.5,35.24,35.32,55000.0,23.123,23.1295,22.9601,23.0123,55000.0
2009-03-24 09:40:00,35.32,35.34,35.16,35.26,22600.0,23.0123,23.0253,22.908,22.9732,22600.0
2009-03-24 09:50:00,35.28,35.43,35.22,35.42,16000.0,22.9862,23.0839,22.9471,23.0774,16000.0
2009-03-24 10:00:00,35.47,35.67,35.44,35.56,32800.0,23.11,23.2403,23.0904,23.1686,32800.0
2009-03-24 10:10:00,35.56,35.64,35.44,35.44,27000.0,23.1686,23.2207,23.0904,23.0904,27000.0
2009-03-24 10:20:00,35.43,35.51,35.36,35.36,35800.0,23.0839,23.136,23.0383,23.0383,35800.0
2009-03-24 10:30:00,35.32,35.41,35.29,35.37,19500.0,23.0123,23.0709,22.9927,23.0448,19500.0
2009-03-24 10:40:00,35.36,35.41,35.26,35.33,15700.0,23.0383,23.0709,22.9732,23.0188,15700.0
2009-03-24 10:50:00,35.35,35.45,35.35,35.4,14000.0,23.0318,23.097,23.0318,23.0644,14000.0
2009-03-24 11:00:00,35.4,35.47,35.33,35.46,17900.0,23.0644,23.11,23.0188,23.1035,17900.0
2009-03-24 11:10:00,35.47,35.52,35.44,35.44,9500.0,23.11,23.1426,23.0904,23.0904,9500.0
2009-03-24 11:20:00,35.45,35.65,35.45,35.62,10500.0,23.097,23.2273,23.097,23.2077,10500.0
2009-03-24 11:30:00,35.6,35.66,35.55,35.66,15600.0,23.1947,23.2338,23.1621,23.2338,15600.0
2009-03-24 11:40:00,35.68,35.7,35.58,35.6,15900.0,23.2468,23.2598,23.1817,23.1947,15900.0
2009-03-24 11:50:00,35.64,35.65,35.48,35.51,12200.0,23.2207,23.2273,23.1165,23.136,12200.0
2009-03-24 12:00:00,35.48,35.49,35.42,35.43,12300.0,23.1165,23.123,23.0774,23.0839,12300.0
2009-03-24 12:10:00,35.41,35.59,35.4,35.59,4500.0,23.0709,23.1882,23.0644,23.1882,4500.0
2009-03-24 12:20:00,35.57,35.59,35.55,35.57,3600.0,23.1751,23.1882,23.1621,23.1751,3600.0
2009-03-24 12:30:00,35.65,35.67,35.58,35.58,8500.0,23.2273,23.2403,23.1817,23.1817,8500.0
2009-03-24 12:40:00,35.57,35.71,35.55,35.71,9600.0,23.1751,23.2664,23.1621,23.2664,9600.0
2009-03-24 12:50:00,35.71,35.84,35.69,35.8,9800.0,23.2664,23.3511,23.2533,23.325,9800.0
2009-03-24 13:00:00,35.79,35.79,35.74,35.77,8500.0,23.3185,23.3185,23.2859,23.3054,8500.0
2009-03-24 13:10:00,35.82,35.9,35.72,35.87,6500.0,23.338,23.3901,23.2729,23.3706,6500.0
2009-03-24 13:20:00,35.89,35.99,35.89,35.93,19600.0,23.3836,23.4488,23.3836,23.4097,19600.0
2009-03-24 13:30:00,35.93,35.93,35.73,35.76,47300.0,23.4097,23.4097,23.2794,23.2989,47300.0
2009-03-24 13:40:00,35.76,35.86,35.76,35.78,8800.0,23.2989,23.3641,23.2989,23.312,8800.0
2009-03-24 13:50:00,35.76,35.78,35.66,35.74,16500.0,23.2989,23.312,23.2338,23.2859,16500.0
2009-03-24 14:00:00,35.75,35.89,35.7,35.87,27600.0,23.2924,23.3836,23.2598,23.3706,27600.0
2009-03-24 14:10:00,35.89,35.91,35.78,35.87,21600.0,23.3836,23.3967,23.312,23.3706,21600.0
2009-03-24 14:20:00,35.91,35.94,35.73,35.74,16300.0,23.3967,23.4162,23.2794,23.2859,16300.0
2009-03-24 14:30:00,35.74,35.82,35.68,35.72,22900.0,23.2859,23.338,23.2468,23.2729,22900.0
2009-03-24 14:40:00,35.73,35.81,35.71,35.73,19300.0,23.2794,23.3315,23.2664,23.2794,19300.0
2009-03-24 14:50:00,35.71,35.76,35.53,35.61,21500.0,23.2664,23.2989,23.1491,23.2012,21500.0
2009-03-24 15:00:00,35.62,35.67,35.39,35.44,16100.0,23.2077,23.2403,23.0579,23.0904,16100.0
2009-03-24 15:10:00,35.41,35.55,35.41,35.47,12900.0,23.0709,23.1621,23.0709,23.11,12900.0
2009-03-24 15:20:00,35.49,35.55,35.35,35.45,23800.0,23.123,23.1621,23.0318,23.097,23800.0
2009-03-24 15:30:00,35.44,35.54,35.37,35.48,26700.0,23.0904,23.1556,23.0448,23.1165,26700.0
2009-03-24 15:40:00,35.49,35.51,35.29,35.29,24000.0,23.123,23.136,22.9927,22.9927,24000.0
2009-03-24 15:50:00,35.28,35.31,35.0,35.04,54100.0,22.9862,23.0057,22.8038,22.8298,54100.0
2009-03-25 09:30:00,35.04,35.19,34.95,35.08,38500.0,23.0749,23.1737,23.0156,23.1012,38500.0
2009-03-25 09:40:00,35.08,35.2,35.08,35.13,10900.0,23.1012,23.1803,23.1012,23.1342,10900.0
2009-03-25 09:50:00,35.18,35.38,35.17,35.37,36300.0,23.1671,23.2988,23.1605,23.2922,36300.0
2009-03-25 10:00:00,35.34,35.71,35.34,35.7,57100.0,23.2725,23.5161,23.2725,23.5095,57100.0
2009-03-25 10:10:00,35.71,35.72,35.5,35.57,22600.0,23.5161,23.5227,23.3778,23.4239,22600.0
2009-03-25 10:20:00,35.55,35.55,35.44,35.46,14600.0,23.4107,23.4107,23.3383,23.3515,14600.0
2009-03-25 10:30:00,35.45,35.72,35.43,35.72,17500.0,23.3449,23.5227,23.3317,23.5227,17500.0
2009-03-25 10:40:00,35.69,35.7,35.51,35.53,22500.0,23.5029,23.5095,23.3844,23.3976,22500.0
2009-03-25 10:50:00,35.54,35.6,35.42,35.44,22800.0,23.4042,23.4437,23.3251,23.3383,22800.0
2009-03-25 11:00:00,35.44,35.6,35.44,35.55,25200.0,23.3383,23.4437,23.3383,23.4107,25200.0
2009-03-25 11:10:00,35.55,35.58,35.34,35.36,14500.0,23.4107,23.4305,23.2725,23.2856,14500.0
2009-03-25 11:20:00,35.36,35.44,35.31,35.41,9500.0,23.2856,23.3383,23.2527,23.3185,9500.0
2009-03-25 11:30:00,35.42,35.46,35.33,35.41,10400.0,23.3251,23.3515,23.2659,23.3185,10400.0
2009-03-25 11:40:00,35.4,35.55,35.36,35.53,17500.0,23.312,23.4107,23.2856,23.3976,17500.0
2009-03-25 11:50:00,35.52,35.57,35.49,35.5,19900.0,23.391,23.4239,23.3712,23.3778,19900.0
2009-03-25 12:00:00,35.5,35.67,35.46,35.61,14300.0,23.3778,23.4898,23.3515,23.4503,14300.0
2009-03-25 12:10:00,35.59,35.61,35.44,35.47,20800.0,23.4371,23.4503,23.3383,23.3581,20800.0
2009-03-25 12:20:00,35.42,35.45,35.34,35.4,35800.0,23.3251,23.3449,23.2725,23.312,35800.0
2009-03-25 12:30:00,35.42,35.45,35.32,35.38,34100.0,23.3251,23.3449,23.2593,23.2988,34100.0
2009-03-25 12:40:00,35.37,35.41,35.32,35.32,37800.0,23.2922,23.3185,23.2593,23.2593,37800.0
2009-03-25 12:50:00,35.29,35.31,35.22,35.31,14600.0,23.2395,23.2527,23.1934,23.2527,14600.0
2009-03-25 13:00:00,35.32,35.4,35.26,35.26,19600.0,23.2593,23.312,23.2198,23.2198,19600.0
2009-03-25 13:10:00,35.25,35.29,35.04,35.05,37400.0,23.2132,23.2395,23.0749,23.0815,37400.0
2009-03-25 13:20:00,35.06,35.11,34.93,34.98,66600.0,23.0881,23.121,23.0025,23.0354,66600.0
2009-03-25 13:30:00,34.97,35.0,34.85,34.85,16800.0,23.0288,23.0486,22.9498,22.9498,16800.0
2009-03-25 13:40:00,34.85,34.88,34.74,34.83,47500.0,22.9498,22.9695,22.8773,22.9366,47500.0
2009-03-25 13:50:00,34.82,35.0,34.8,34.84,45500.0,22.93,23.0486,22.9168,22.9432,45500.0
2009-03-25 14:00:00,34.82,34.86,34.39,34.41,39300.0,22.93,22.9564,22.6468,22.66,39300.0
2009-03-25 14:10:00,34.44,34.58,34.43,34.51,74800.0,22.6798,22.772,22.6732,22.7259,74800.0
2009-03-25 14:20:00,34.52,34.62,34.46,34.46,22900.0,22.7325,22.7983,22.6929,22.6929,22900.0
2009-03-25 14:30:00,34.44,34.47,34.27,34.27,29000.0,22.6798,22.6995,22.5678,22.5678,29000.0
2009-03-25 14:40:00,34.28,34.3,34.03,34.2,30200.0,22.5744,22.5876,22.4098,22.5217,30200.0
2009-03-25 14:50:00,34.21,34.27,34.1,34.12,26700.0,22.5283,22.5678,22.4559,22.469,26700.0
2009-03-25 15:00:00,34.12,34.18,33.99,34.1,37600.0,22.469,22.5086,22.3834,22.4559,37600.0
2009-03-25 15:10:00,34.12,34.28,34.11,34.26,14400.0,22.469,22.5744,22.4625,22.5612,14400.0
2009-03-25 15:20:00,34.27,34.52,34.24,34.52,22200.0,22.5678,22.7325,22.5481,22.7325,22200.0
2009-03-25 15:30:00,34.54,34.59,34.46,34.51,27500.0,22.7456,22.7786,22.6929,22.7259,27500.0
2009-03-25 15:40:00,34.48,34.73,34.38,34.66,24900.0,22.7061,22.8707,22.6403,22.8247,24900.0
2009-03-25 15:50:00,34.59,35.2,34.57,35.12,50300.0,22.7786,23.1803,22.7654,23.1276,50300.0
2009-03-26 09:30:00,35.55,35.63,35.41,35.45,39900.0,23.4107,23.4634,23.3185,23.3449,39900.0
2009-03-26 09:40:00,35.46,35.62,35.32,35.32,38600.0,23.3515,23.4568,23.2593,23.2593,38600.0
2009-03-26 09:50:00,35.33,35.34,35.15,35.17,39400.0,23.2659,23.2725,23.1473,23.1605,39400.0
2009-03-26 10:00:00,35.2,35.36,35.18,35.3,29900.0,23.1803,23.2856,23.1671,23.2461,29900.0
2009-03-26 10:10:00,35.25,35.25,35.01,35.2,27000.0,23.2132,23.2132,23.0551,23.1803,27000.0
2009-03-26 10:20:00,35.18,35.24,35.06,35.08,18900.0,23.1671,23.2066,23.0881,23.1012,18900.0
2009-03-26 10:30:00,35.07,35.29,35.01,35.24,48300.0,23.0946,23.2395,23.0551,23.2066,48300.0
2009-03-26 10:40:00,35.23,35.4,35.21,35.21,27400.0,23.2,23.312,23.1868,23.1868,27400.0
2009-03-26 10:50:00,35.21,35.25,35.13,35.22,32000.0,23.1868,23.2132,23.1342,23.1934,32000.0
2009-03-26 11:00:00,35.2,35.41,35.2,35.36,17900.0,23.1803,23.3185,23.1803,23.2856,17900.0
2009-03-26 11:10:00,35.34,35.41,35.3,35.34,15200.0,23.2725,23.3185,23.2461,23.2725,15200.0
2009-03-26 11:20:00,35.32,35.42,35.24,35.25,16900.0,23.2593,23.3251,23.2066,23.2132,16900.0
2009-03-26 11:30:00,35.25,35.47,35.25,35.41,26900.0,23.2132,23.3581,23.2132,23.3185,26900.0
2009-03-26 11:40:00,35.43,35.47,35.35,35.38,18100.0,23.3317,23.3581,23.279,23.2988,18100.0
2009-03-26 11:50:00,35.39,35.41,35.19,35.32,19400.0,23.3054,23.3185,23.1737,23.2593,19400.0
2009-03-26 12:00:00,35.33,35.48,35.28,35.44,27500.0,23.2659,23.3646,23.2329,23.3383,27500.0
2009-03-26 12:10:00,35.43,35.44,35.31,35.37,15000.0,23.3317,23.3383,23.2527,23.2922,15000.0
2009-03-26 12:20:00,35.43,35.52,35.43,35.49,16300.0,23.3317,23.391,23.3317,23.3712,16300.0
2009-03-26 12:30:00,35.52,35.53,35.35,35.46,24000.0,23.391,23.3976,23.279,23.3515,24000.0
2009-03-26 12:40:00,35.45,35.47,35.26,35.34,17900.0,23.3449,23.3581,23.2198,23.2725,17900.0
2009-03-26 12:50:00,35.35,35.36,35.23,35.28,22900.0,23.279,23.2856,23.2,23.2329,22900.0
2009-03-26 13:00:00,35.27,35.7,35.27,35.69,30200.0,23.2264,23.5095,23.2264,23.5029,30200.0
2009-03-26 13:10:00,35.69,35.69,35.58,35.63,14100.0,23.5029,23.5029,23.4305,23.4634,14100.0
2009-03-26 13:20:00,35.64,35.82,35.64,35.71,27300.0,23.47,23.5885,23.47,23.5161,27300.0
2009-03-26 13:30:00,35.74,35.76,35.62,35.63,18900.0,23.5359,23.549,23.4568,23.4634,18900.0
2009-03-26 13:40:00,35.63,35.64,35.54,35.58,32000.0,23.4634,23.47,23.4042,23.4305,32000.0
2009-03-26 13:50:00,35.59,35.7,35.56,35.6,16100.0,23.4371,23.5095,23.4173,23.4437,16100.0
2009-03-26 14:00:00,35.61,35.8,35.61,35.73,12400.0,23.4503,23.5754,23.4503,23.5293,12400.0
2009-03-26 14:10:00,35.73,35.77,35.61,35.63,16000.0,23.5293,23.5556,23.4503,23.4634,16000.0
2009-03-26 14:20:00,35.63,35.74,35.51,35.51,18700.0,23.4634,23.5359,23.3844,23.3844,18700.0
2009-03-26 14:30:00,35.5,35.57,35.44,35.52,13900.0,23.3778,23.4239,23.3383,23.391,13900.0
2009-03-26 14:40:00,35.52,35.61,35.46,35.52,18500.0,23.391,23.4503,23.3515,23.391,18500.0
2009-03-26 14:50:00,35.5,35.51,35.26,35.26,19500.0,23.3778,23.3844,23.2198,23.2198,19500.0
2009-03-26 15:00:00,35.25,35.54,35.25,35.49,35100.0,23.2132,23.4042,23.2132,23.3712,35100.0
2009-03-26 15:10:00,35.48,35.54,35.33,35.4,42800.0,23.3646,23.4042,23.2659,23.312,42800.0
2009-03-26 15:20:00,35.42,35.7,35.39,35.67,39200.0,23.3251,23.5095,23.3054,23.4898,39200.0
2009-03-26 15:30:00,35.67,35.76,35.6,35.7,52700.0,23.4898,23.549,23.4437,23.5095,52700.0
2009-03-26 15:40:00,35.7,35.86,35.67,35.72,69400.0,23.5095,23.6149,23.4898,23.5227,69400.0
2009-03-26 15:50:00,35.73,35.84,35.61,35.81,96000.0,23.5293,23.6017,23.4503,23.582,96000.0
2009-03-27 09:30:00,35.41,35.41,35.09,35.17,26000.0,23.3185,23.3185,23.1078,23.1605,26000.0
2009-03-27 09:40:00,35.22,35.25,35.16,35.22,6300.0,23.1934,23.2132,23.1539,23.1934,6300.0
2009-03-27 09:50:00,35.19,35.32,35.17,35.17,8600.0,23.1737,23.2593,23.1605,23.1605,8600.0
2009-03-27 10:00:00,35.24,35.25,35.01,35.02,12100.0,23.2066,23.2132,23.0551,23.0617,12100.0
2009-03-27 10:10:00,35.05,35.16,35.03,35.06,14600.0,23.0815,23.1539,23.0683,23.0881,14600.0
2009-03-27 10:20:00,35.06,35.22,35.06,35.21,27300.0,23.0881,23.1934,23.0881,23.1868,27300.0
2009-03-27 10:30:00,35.2,35.33,35.12,35.3,14600.0,23.1803,23.2659,23.1276,23.2461,14600.0
2009-03-27 10:40:00,35.28,35.33,35.24,35.3,11100.0,23.2329,23.2659,23.2066,23.2461,11100.0
2009-03-27 10:50:00,35.25,35.4,35.25,35.32,14200.0,23.2132,23.312,23.2132,23.2593,14200.0
2009-03-27 11:00:00,35.3,35.38,35.26,35.37,19400.0,23.2461,23.2988,23.2198,23.2922,19400.0
2009-03-27 11:10:00,35.34,35.46,35.3,35.4,5100.0,23.2725,23.3515,23.2461,23.312,5100.0
2009-03-27 11:20:00,35.38,35.52,35.38,35.4,29600.0,23.2988,23.391,23.2988,23.312,29600.0
2009-03-27 11:30:00,35.41,35.44,35.35,35.38,7800.0,23.3185,23.3383,23.279,23.2988,7800.0
2009-03-27 11:40:00,35.35,35.49,35.33,35.44,9700.0,23.279,23.3712,23.2659,23.3383,9700.0
2009-03-27 11:50:00,35.45,35.47,35.36,35.39,15600.0,23.3449,23.3581,23.2856,23.3054,15600.0
2009-03-27 12:00:00,35.39,35.51,35.37,35.49,11400.0,23.3054,23.3844,23.2922,23.3712,11400.0
2009-03-27 12:10:00,35.48,35.48,35.34,35.36,9100.0,23.3646,23.3646,23.2725,23.2856,9100.0
2009-03-27 12:20:00,35.35,35.35,35.29,35.32,5700.0,23.279,23.279,23.2395,23.2593,5700.0
2009-03-27 12:30:00,35.3,35.36,35.29,35.29,5200.0,23.2461,23.2856,23.2395,23.2395,5200.0
2009-03-27 12:40:00,35.3,35.42,35.3,35.37,19800.0,23.2461,23.3251,23.2461,23.2922,19800.0
2009-03-27 12:50:00,35.39,35.39,35.21,35.23,13300.0,23.3054,23.3054,23.1868,23.2,13300.0
2009-03-27 13:00:00,35.23,35.26,35.2,35.23,15100.0,23.2,23.2198,23.1803,23.2,15100.0
2009-03-27 13:10:00,35.22,35.26,35.16,35.21,26300.0,23.1934,23.2198,23.1539,23.1868,26300.0
2009-03-27 13:20:00,35.21,35.29,35.21,35.27,13900.0,23.1868,23.2395,23.1868,23.2264,13900.0
2009-03-27 13:30:00,35.27,35.42,35.21,35.26,20100.0,23.2264,23.3251,23.1868,23.2198,20100.0
2009-03-27 13:40:00,35.25,35.28,35.01,35.12,27200.0,23.2132,23.2329,23.0551,23.1276,27200.0
2009-03-27 13:50:00,35.11,35.11,34.98,35.06,11800.0,23.121,23.121,23.0354,23.0881,11800.0
2009-03-27 14:00:00,35.09,35.13,34.98,35.1,18800.0,23.1078,23.1342,23.0354,23.1144,18800.0
2009-03-27 14:10:00,35.08,35.2,35.05,35.19,17400.0,23.1012,23.1803,23.0815,23.1737,17400.0
2009-03-27 14:20:00,35.19,35.33,35.17,35.27,11700.0,23.1737,23.2659,23.1605,23.2264,11700.0
2009-03-27 14:30:00,35.25,35.27,35.14,35.15,11900.0,23.2132,23.2264,23.1407,23.1473,11900.0
2009-03-27 14:40:00,35.18,35.24,35.09,35.17,8100.0,23.1671,23.2066,23.1078,23.1605,8100.0
2009-03-27 14:50:00,35.15,35.3,35.08,35.29,13000.0,23.1473,23.2461,23.1012,23.2395,13000.0
2009-03-27 15:00:00,35.31,35.45,35.31,35.33,10700.0,23.2527,23.3449,23.2527,23.2659,10700.0
2009-03-27 15:10:00,35.32,35.39,35.25,35.35,5500.0,23.2593,23.3054,23.2132,23.279,5500.0
2009-03-27 15:20:00,35.35,35.37,35.18,35.23,13500.0,23.279,23.2922,23.1671,23.2,13500.0
2009-03-27 15:30:00,35.21,35.29,35.08,35.08,20600.0,23.1868,23.2395,23.1012,23.1012,20600.0
2009-03-27 15:40:00,35.07,35.25,35.05,35.19,23800.0,23.0946,23.2132,23.0815,23.1737,23800.0
2009-03-27 15:50:00,35.18,35.26,34.97,35.08,28800.0,23.1671,23.2198,23.0288,23.1012,28800.0
2009-03-30 09:30:00,34.3,34.35,33.97,34.04,50100.0,22.5876,22.6205,22.3703,22.4164,50100.0
2009-03-30 09:40:00,34.01,34.04,33.85,33.89,12800.0,22.3966,22.4164,22.2912,22.3176,12800.0
2009-03-30 09:50:00,33.86,33.95,33.82,33.93,20500.0,22.2978,22.3571,22.2715,22.3439,20500.0
2009-03-30 10:00:00,33.91,33.95,33.85,33.95,5000.0,22.3308,22.3571,22.2912,22.3571,5000.0
2009-03-30 10:10:00,33.98,33.99,33.91,33.91,30200.0,22.3768,22.3834,22.3308,22.3308,30200.0
2009-03-30 10:20:00,33.92,33.97,33.85,33.93,18200.0,22.3373,22.3703,22.2912,22.3439,18200.0
2009-03-30 10:30:00,33.89,33.89,33.69,33.71,12300.0,22.3176,22.3176,22.1859,22.199,12300.0
2009-03-30 10:40:00,33.71,33.73,33.65,33.69,5800.0,22.199,22.2122,22.1595,22.1859,5800.0
2009-03-30 10:50:00,33.71,33.76,33.7,33.73,3200.0,22.199,22.232,22.1925,22.2122,3200.0
2009-03-30 11:00:00,33.71,33.71,33.58,33.63,36100.0,22.199,22.199,22.1134,22.1464,36100.0
2009-03-30 11:10:00,33.63,33.81,33.62,33.76,16400.0,22.1464,22.2649,22.1398,22.232,16400.0
2009-03-30 11:20:00,33.77,33.84,33.61,33.61,5900.0,22.2386,22.2847,22.1332,22.1332,5900.0
2009-03-30 11:30:00,33.57,33.61,33.54,33.57,5000.0,22.1069,22.1332,22.0871,22.1069,5000.0
2009-03-30 11:40:00,33.56,33.65,33.56,33.62,4100.0,22.1003,22.1595,22.1003,22.1398,4100.0
2009-03-30 11:50:00,33.64,33.66,33.58,33.66,10100.0,22.1529,22.1661,22.1134,22.1661,10100.0
2009-03-30 12:00:00,33.66,33.66,33.62,33.63,4400.0,22.1661,22.1661,22.1398,22.1464,4400.0
2009-03-30 12:10:00,33.62,33.74,33.6,33.74,9100.0,22.1398,22.2188,22.1266,22.2188,9100.0
2009-03-30 12:20:00,33.74,33.8,33.72,33.76,4800.0,22.2188,22.2583,22.2056,22.232,4800.0
2009-03-30 12:30:00,33.74,33.76,33.7,33.75,6500.0,22.2188,22.232,22.1925,22.2254,6500.0
2009-03-30 12:40:00,33.73,33.74,33.68,33.7,10900.0,22.2122,22.2188,22.1793,22.1925,10900.0
2009-03-30 12:50:00,33.68,33.71,33.62,33.63,22300.0,22.1793,22.199,22.1398,22.1464,22300.0
2009-03-30 13:00:00,33.61,33.64,33.56,33.58,6200.0,22.1332,22.1529,22.1003,22.1134,6200.0
2009-03-30 13:10:00,33.58,33.64,33.56,33.6,7200.0,22.1134,22.1529,22.1003,22.1266,7200.0
2009-03-30 13:20:00,33.56,33.7,33.56,33.68,5900.0,22.1003,22.1925,22.1003,22.1793,5900.0
2009-03-30 13:30:00,33.68,33.7,33.52,33.56,8500.0,22.1793,22.1925,22.0739,22.1003,8500.0
2009-03-30 13:40:00,33.59,33.59,33.43,33.47,22800.0,22.12,22.12,22.0147,22.041,22800.0
2009-03-30 13:50:00,33.49,33.49,33.4,33.43,10200.0,22.0542,22.0542,21.9949,22.0147,10200.0
2009-03-30 14:00:00,33.4,33.47,33.38,33.44,8000.0,21.9949,22.041,21.9817,22.0212,8000.0
2009-03-30 14:10:00,33.43,33.62,33.43,33.56,11200.0,22.0147,22.1398,22.0147,22.1003,11200.0
2009-03-30 14:20:00,33.55,33.55,33.41,33.45,13700.0,22.0937,22.0937,22.0015,22.0278,13700.0
2009-03-30 14:30:00,33.45,33.5,33.4,33.4,12900.0,22.0278,22.0608,21.9949,21.9949,12900.0
2009-03-30 14:40:00,33.4,33.41,33.3,33.37,48400.0,21.9949,22.0015,21.929,21.9751,48400.0
2009-03-30 14:50:00,33.36,33.41,33.28,33.29,18700.0,21.9686,22.0015,21.9159,21.9225,18700.0
2009-03-30 15:00:00,33.3,33.44,33.28,33.44,21900.0,21.929,22.0212,21.9159,22.0212,21900.0
2009-03-30 15:10:00,33.44,33.56,33.43,33.44,15500.0,22.0212,22.1003,22.0147,22.0212,15500.0
2009-03-30 15:20:00,33.45,33.59,33.44,33.46,25400.0,22.0278,22.12,22.0212,22.0344,25400.0
2009-03-30 15:30:00,33.46,33.59,33.45,33.46,8800.0,22.0344,22.12,22.0278,22.0344,8800.0
2009-03-30 15:40:00,33.45,33.49,33.38,33.42,26100.0,22.0278,22.0542,21.9817,22.0081,26100.0
2009-03-30 15:50:00,33.42,33.63,33.42,33.57,39600.0,22.0081,22.1464,22.0081,22.1069,39600.0
2009-03-31 09:30:00,33.99,34.05,33.9,33.97,41000.0,22.3834,22.4229,22.3242,22.3703,41000.0
2009-03-31 09:40:00,33.9,33.9,33.74,33.77,5400.0,22.3242,22.3242,22.2188,22.2386,5400.0
2009-03-31 09:50:00,33.77,33.82,33.69,33.78,9700.0,22.2386,22.2715,22.1859,22.2451,9700.0
2009-03-31 10:00:00,33.75,33.95,33.69,33.93,12700.0,22.2254,22.3571,22.1859,22.3439,12700.0
2009-03-31 10:10:00,33.92,33.93,33.77,33.85,9200.0,22.3373,22.3439,22.2386,22.2912,9200.0
2009-03-31 10:20:00,33.84,33.94,33.79,33.94,6400.0,22.2847,22.3505,22.2517,22.3505,6400.0
2009-03-31 10:30:00,33.98,34.06,33.97,33.98,9000.0,22.3768,22.4295,22.3703,22.3768,9000.0
2009-03-31 10:40:00,33.98,34.1,33.95,34.06,9800.0,22.3768,22.4559,22.3571,22.4295,9800.0
2009-03-31 10:50:00,34.04,34.04,33.91,33.96,4300.0,22.4164,22.4164,22.3308,22.3637,4300.0
2009-03-31 11:00:00,33.97,34.12,33.97,34.12,5200.0,22.3703,22.469,22.3703,22.469,5200.0
2009-03-31 11:10:00,34.11,34.12,34.05,34.11,5300.0,22.4625,22.469,22.4229,22.4625,5300.0
2009-03-31 11:20:00,34.1,34.1,34.08,34.09,1100.0,22.4559,22.4559,22.4427,22.4493,1100.0
2009-03-31 11:30:00,34.07,34.08,34.02,34.04,3200.0,22.4361,22.4427,22.4032,22.4164,3200.0
2009-03-31 11:40:00,34.01,34.1,33.99,34.09,7100.0,22.3966,22.4559,22.3834,22.4493,7100.0
2009-03-31 11:50:00,34.1,34.15,34.08,34.08,4300.0,22.4559,22.4888,22.4427,22.4427,4300.0
2009-03-31 12:00:00,34.09,34.09,33.99,34.02,9500.0,22.4493,22.4493,22.3834,22.4032,9500.0
2009-03-31 12:10:00,34.0,34.07,33.99,34.05,1200.0,22.39,22.4361,22.3834,22.4229,1200.0
2009-03-31 12:20:00,34.01,34.02,33.97,33.99,3500.0,22.3966,22.4032,22.3703,22.3834,3500.0
2009-03-31 12:30:00,33.97,34.0,33.96,33.99,10100.0,22.3703,22.39,22.3637,22.3834,10100.0
2009-03-31 12:40:00,34.06,34.07,34.02,34.04,11600.0,22.4295,22.4361,22.4032,22.4164,11600.0
2009-03-31 12:50:00,34.02,34.13,34.02,34.12,5800.0,22.4032,22.4756,22.4032,22.469,5800.0
2009-03-31 13:00:00,34.11,34.24,34.11,34.22,9000.0,22.4625,22.5481,22.4625,22.5349,9000.0
2009-03-31 13:10:00,34.23,34.27,34.19,34.2,17400.0,22.5415,22.5678,22.5151,22.5217,17400.0
2009-03-31 13:20:00,34.21,34.26,34.19,34.22,8500.0,22.5283,22.5612,22.5151,22.5349,8500.0
2009-03-31 13:30:00,34.21,34.29,34.21,34.28,2700.0,22.5283,22.581,22.5283,22.5744,2700.0
2009-03-31 13:40:00,34.28,34.32,34.24,34.29,13400.0,22.5744,22.6007,22.5481,22.581,13400.0
2009-03-31 13:50:00,34.3,34.33,34.23,34.31,17400.0,22.5876,22.6073,22.5415,22.5942,17400.0
2009-03-31 14:00:00,34.33,34.39,34.32,34.39,15500.0,22.6073,22.6468,22.6007,22.6468,15500.0
2009-03-31 14:10:00,34.37,34.48,34.37,34.48,17400.0,22.6337,22.7061,22.6337,22.7061,17400.0
2009-03-31 14:20:00,34.44,34.45,34.35,34.4,38700.0,22.6798,22.6864,22.6205,22.6534,38700.0
2009-03-31 14:30:00,34.4,34.58,34.4,34.56,9200.0,22.6534,22.772,22.6534,22.7588,9200.0
2009-03-31 14:40:00,34.59,34.63,34.57,34.57,5800.0,22.7786,22.8049,22.7654,22.7654,5800.0
2009-03-31 14:50:00,34.6,34.64,34.5,34.5,7900.0,22.7851,22.8115,22.7193,22.7193,7900.0
2009-03-31 15:00:00,34.53,34.54,34.41,34.48,9100.0,22.739,22.7456,22.66,22.7061,9100.0
2009-03-31 15:10:00,34.48,34.49,34.39,34.46,8900.0,22.7061,22.7127,22.6468,22.6929,8900.0
2009-03-31 15:20:00,34.49,34.57,34.42,34.55,20700.0,22.7127,22.7654,22.6666,22.7522,20700.0
2009-03-31 15:30:00,34.54,34.55,34.21,34.33,15600.0,22.7456,22.7522,22.5283,22.6073,15600.0
2009-03-31 15:40:00,34.37,34.38,34.04,34.04,62200.0,22.6337,22.6403,22.4164,22.4164,62200.0
2009-03-31 15:50:00,34.06,34.3,33.99,33.99,36800.0,22.4295,22.5876,22.3834,22.3834,36800.0
2009-04-01 09:30:00,33.61,33.81,33.49,33.63,36300.0,22.1332,22.2649,22.0542,22.1464,36300.0
2009-04-01 09:40:00,33.64,33.67,33.58,33.58,6500.0,22.1529,22.1727,22.1134,22.1134,6500.0
2009-04-01 09:50:00,33.59,33.81,33.59,33.8,12100.0,22.12,22.2649,22.12,22.2583,12100.0
2009-04-01 10:00:00,33.83,34.04,33.83,34.01,19300.0,22.2781,22.4164,22.2781,22.3966,19300.0
2009-04-01 10:10:00,34.04,34.27,34.01,34.26,17000.0,22.4164,22.5678,22.3966,22.5612,17000.0
2009-04-01 10:20:00,34.25,34.38,34.22,34.22,15300.0,22.5547,22.6403,22.5349,22.5349,15300.0
2009-04-01 10:30:00,34.23,34.4,34.14,34.4,17300.0,22.5415,22.6534,22.4822,22.6534,17300.0
2009-04-01 10:40:00,34.42,34.47,34.36,34.39,9300.0,22.6666,22.6995,22.6271,22.6468,9300.0
2009-04-01 10:50:00,34.38,34.5,34.37,34.38,28200.0,22.6403,22.7193,22.6337,22.6403,28200.0
2009-04-01 11:00:00,34.37,34.4,34.32,34.35,20000.0,22.6337,22.6534,22.6007,22.6205,20000.0
2009-04-01 11:10:00,34.34,34.37,34.23,34.34,16200.0,22.6139,22.6337,22.5415,22.6139,16200.0
2009-04-01 11:20:00,34.36,34.46,34.29,34.43,8200.0,22.6271,22.6929,22.581,22.6732,8200.0
2009-04-01 11:30:00,34.47,34.52,34.41,34.5,10800.0,22.6995,22.7325,22.66,22.7193,10800.0
2009-04-01 11:40:00,34.52,34.59,34.48,34.48,5200.0,22.7325,22.7786,22.7061,22.7061,5200.0
2009-04-01 11:50:00,34.49,34.56,34.44,34.52,10500.0,22.7127,22.7588,22.6798,22.7325,10500.0
2009-04-01 12:00:00,34.55,34.66,34.54,34.64,20000.0,22.7522,22.8247,22.7456,22.8115,20000.0
2009-04-01 12:10:00,34.65,34.69,34.61,34.61,5700.0,22.8181,22.8444,22.7917,22.7917,5700.0
2009-04-01 12:20:00,34.62,34.64,34.56,34.58,7500.0,22.7983,22.8115,22.7588,22.772,7500.0
2009-04-01 12:30:00,34.57,34.62,34.47,34.48,8900.0,22.7654,22.7983,22.6995,22.7061,8900.0
2009-04-01 12:40:00,34.52,34.55,34.48,34.54,2400.0,22.7325,22.7522,22.7061,22.7456,2400.0
2009-04-01 12:50:00,34.53,34.54,34.41,34.44,4700.0,22.739,22.7456,22.66,22.6798,4700.0
2009-04-01 13:00:00,34.45,34.5,34.36,34.39,6800.0,22.6864,22.7193,22.6271,22.6468,6800.0
2009-04-01 13:10:00,34.38,34.48,34.34,34.47,6900.0,22.6403,22.7061,22.6139,22.6995,6900.0
2009-04-01 13:20:00,34.48,34.54,34.47,34.52,9100.0,22.7061,22.7456,22.6995,22.7325,9100.0
2009-04-01 13:30:00,34.54,34.69,34.46,34.66,18800.0,22.7456,22.8444,22.6929,22.8247,18800.0
2009-04-01 13:40:00,34.64,34.7,34.63,34.63,6400.0,22.8115,22.851,22.8049,22.8049,6400.0
2009-04-01 13:50:00,34.63,34.77,34.6,34.74,10200.0,22.8049,22.8971,22.7851,22.8773,10200.0
2009-04-01 14:00:00,34.77,34.88,34.72,34.86,7600.0,22.8971,22.9695,22.8642,22.9564,7600.0
2009-04-01 14:10:00,34.83,34.86,34.79,34.81,5600.0,22.9366,22.9564,22.9103,22.9234,5600.0
2009-04-01 14:20:00,34.78,34.8,34.7,34.72,8500.0,22.9037,22.9168,22.851,22.8642,8500.0
2009-04-01 14:30:00,34.73,34.84,34.73,34.8,17300.0,22.8707,22.9432,22.8707,22.9168,17300.0
2009-04-01 14:40:00,34.79,34.79,34.65,34.74,5100.0,22.9103,22.9103,22.8181,22.8773,5100.0
2009-04-01 14:50:00,34.72,34.83,34.72,34.77,14000.0,22.8642,22.9366,22.8642,22.8971,14000.0
2009-04-01 15:00:00,34.77,34.78,34.54,34.6,33300.0,22.8971,22.9037,22.7456,22.7851,33300.0
2009-04-01 15:10:00,34.52,34.57,34.36,34.54,55500.0,22.7325,22.7654,22.6271,22.7456,55500.0
2009-04-01 15:20:00,34.5,34.62,34.48,34.59,14700.0,22.7193,22.7983,22.7061,22.7786,14700.0
2009-04-01 15:30:00,34.57,34.9,34.53,34.87,15000.0,22.7654,22.9827,22.739,22.9629,15000.0
2009-04-01 15:40:00,34.92,34.92,34.85,34.88,10200.0,22.9959,22.9959,22.9498,22.9695,10200.0
2009-04-01 15:50:00,34.9,34.96,34.73,34.73,25900.0,22.9827,23.0222,22.8707,22.8707,25900.0
2009-04-02 09:30:00,35.88,35.93,35.66,35.72,25700.0,23.6281,23.661,23.4832,23.5227,25700.0
2009-04-02 09:40:00,35.72,35.83,35.6,35.8,13100.0,23.5227,23.5951,23.4437,23.5754,13100.0
2009-04-02 09:50:00,35.79,35.9,35.69,35.87,22100.0,23.5688,23.6412,23.5029,23.6215,22100.0
2009-04-02 10:00:00,35.91,36.03,35.84,35.88,49100.0,23.6478,23.7268,23.6017,23.6281,49100.0
2009-04-02 10:10:00,35.9,35.98,35.79,35.91,24600.0,23.6412,23.6939,23.5688,23.6478,24600.0
2009-04-02 10:20:00,35.9,35.91,35.66,35.69,18500.0,23.6412,23.6478,23.4832,23.5029,18500.0
2009-04-02 10:30:00,35.69,35.78,35.66,35.74,13500.0,23.5029,23.5622,23.4832,23.5359,13500.0
2009-04-02 10:40:00,35.72,35.94,35.69,35.92,19300.0,23.5227,23.6676,23.5029,23.6544,19300.0
2009-04-02 10:50:00,35.94,35.95,35.85,35.94,10700.0,23.6676,23.6742,23.6083,23.6676,10700.0
2009-04-02 11:00:00,35.95,36.01,35.92,35.94,11300.0,23.6742,23.7137,23.6544,23.6676,11300.0
2009-04-02 11:10:00,35.93,36.18,35.93,36.16,16800.0,23.661,23.8256,23.661,23.8124,16800.0
2009-04-02 11:20:00,36.18,36.19,36.09,36.11,10100.0,23.8256,23.8322,23.7663,23.7795,10100.0
2009-04-02 11:30:00,36.09,36.09,35.99,36.05,13800.0,23.7663,23.7663,23.7005,23.74,13800.0
2009-04-02 11:40:00,36.03,36.09,35.99,36.0,10000.0,23.7268,23.7663,23.7005,23.7071,10000.0
2009-04-02 11:50:00,36.0,36.06,35.95,36.05,21700.0,23.7071,23.7466,23.6742,23.74,21700.0
2009-04-02 12:00:00,36.05,36.07,35.98,36.07,5300.0,23.74,23.7532,23.6939,23.7532,5300.0
2009-04-02 12:10:00,36.09,36.17,36.06,36.16,26400.0,23.7663,23.819,23.7466,23.8124,26400.0
2009-04-02 12:20:00,36.15,36.27,36.15,36.21,8500.0,23.8059,23.8849,23.8059,23.8454,8500.0
2009-04-02 12:30:00,36.21,36.29,36.21,36.24,20700.0,23.8454,23.8981,23.8454,23.8651,20700.0
2009-04-02 12:40:00,36.23,36.26,36.21,36.23,18900.0,23.8585,23.8783,23.8454,23.8585,18900.0
2009-04-02 12:50:00,36.22,36.26,36.11,36.11,13000.0,23.852,23.8783,23.7795,23.7795,13000.0
2009-04-02 13:00:00,36.1,36.15,36.02,36.05,5500.0,23.7729,23.8059,23.7203,23.74,5500.0
2009-04-02 13:10:00,36.07,36.07,36.01,36.04,6500.0,23.7532,23.7532,23.7137,23.7334,6500.0
2009-04-02 13:20:00,36.0,36.0,35.9,35.93,12500.0,23.7071,23.7071,23.6412,23.661,12500.0
2009-04-02 13:30:00,35.93,36.03,35.88,35.88,24600.0,23.661,23.7268,23.6281,23.6281,24600.0
2009-04-02 13:40:00,35.89,36.01,35.83,35.96,5200.0,23.6346,23.7137,23.5951,23.6807,5200.0
2009-04-02 13:50:00,35.94,35.98,35.83,35.88,9600.0,23.6676,23.6939,23.5951,23.6281,9600.0
2009-04-02 14:00:00,35.88,36.03,35.88,35.88,12200.0,23.6281,23.7268,23.6281,23.6281,12200.0
2009-04-02 14:10:00,35.93,35.95,35.88,35.89,16100.0,23.661,23.6742,23.6281,23.6346,16100.0
2009-04-02 14:20:00,35.91,36.08,35.91,36.08,7000.0,23.6478,23.7598,23.6478,23.7598,7000.0
2009-04-02 14:30:00,36.07,36.19,36.07,36.17,4600.0,23.7532,23.8322,23.7532,23.819,4600.0
2009-04-02 14:40:00,36.17,36.26,36.17,36.22,17900.0,23.819,23.8783,23.819,23.852,17900.0
2009-04-02 14:50:00,36.22,36.22,36.01,36.04,21700.0,23.852,23.852,23.7137,23.7334,21700.0
2009-04-02 15:00:00,36.04,36.16,35.88,35.96,34200.0,23.7334,23.8124,23.6281,23.6807,34200.0
2009-04-02 15:10:00,36.01,36.11,35.93,35.96,14100.0,23.7137,23.7795,23.661,23.6807,14100.0
2009-04-02 15:20:00,35.94,36.11,35.9,36.03,18600.0,23.6676,23.7795,23.6412,23.7268,18600.0
2009-04-02 15:30:00,36.05,36.11,35.94,36.0,10300.0,23.74,23.7795,23.6676,23.7071,10300.0
2009-04-02 15:40:00,35.96,36.08,35.82,35.94,41900.0,23.6807,23.7598,23.5885,23.6676,41900.0
2009-04-02 15:50:00,35.94,35.96,35.66,35.78,34900.0,23.6676,23.6807,23.4832,23.5622,34900.0
2009-04-03 09:30:00,35.87,35.93,35.75,35.81,12200.0,23.6215,23.661,23.5424,23.582,12200.0
2009-04-03 09:40:00,35.78,35.89,35.66,35.71,7400.0,23.5622,23.6346,23.4832,23.5161,7400.0
2009-04-03 09:50:00,35.68,35.83,35.67,35.8,12600.0,23.4964,23.5951,23.4898,23.5754,12600.0
2009-04-03 10:00:00,35.8,35.81,35.58,35.66,9100.0,23.5754,23.582,23.4305,23.4832,9100.0
2009-04-03 10:10:00,35.67,35.68,35.65,35.67,1500.0,23.4898,23.4964,23.4766,23.4898,1500.0
2009-04-03 10:20:00,35.59,35.69,35.56,35.69,4000.0,23.4371,23.5029,23.4173,23.5029,4000.0
2009-04-03 10:30:00,35.69,35.71,35.58,35.6,4400.0,23.5029,23.5161,23.4305,23.4437,4400.0
2009-04-03 10:40:00,35.62,35.63,35.49,35.54,13600.0,23.4568,23.4634,23.3712,23.4042,13600.0
2009-04-03 10:50:00,35.54,35.63,35.54,35.59,6400.0,23.4042,23.4634,23.4042,23.4371,6400.0
2009-04-03 11:00:00,35.6,35.63,35.5,35.57,8200.0,23.4437,23.4634,23.3778,23.4239,8200.0
2009-04-03 11:10:00,35.57,35.59,35.51,35.56,11900.0,23.4239,23.4371,23.3844,23.4173,11900.0
2009-04-03 11:20:00,35.57,35.6,35.48,35.59,30100.0,23.4239,23.4437,23.3646,23.4371,30100.0
2009-04-03 11:30:00,35.6,35.7,35.58,35.66,16500.0,23.4437,23.5095,23.4305,23.4832,16500.0
2009-04-03 11:40:00,35.66,35.75,35.66,35.72,4500.0,23.4832,23.5424,23.4832,23.5227,4500.0
2009-04-03 11:50:00,35.76,35.8,35.74,35.8,5600.0,23.549,23.5754,23.5359,23.5754,5600.0
2009-04-03 12:00:00,35.78,35.89,35.77,35.83,27300.0,23.5622,23.6346,23.5556,23.5951,27300.0
2009-04-03 12:10:00,35.86,35.96,35.83,35.91,5800.0,23.6149,23.6807,23.5951,23.6478,5800.0
2009-04-03 12:20:00,35.89,35.98,35.89,35.98,9100.0,23.6346,23.6939,23.6346,23.6939,9100.0
2009-04-03 12:30:00,35.95,36.0,35.91,35.93,33000.0,23.6742,23.7071,23.6478,23.661,33000.0
2009-04-03 12:40:00,35.93,35.97,35.84,35.86,13000.0,23.661,23.6873,23.6017,23.6149,13000.0
2009-04-03 12:50:00,35.86,35.87,35.84,35.87,2600.0,23.6149,23.6215,23.6017,23.6215,2600.0
2009-04-03 13:00:00,35.89,35.94,35.82,35.83,14000.0,23.6346,23.6676,23.5885,23.5951,14000.0
2009-04-03 13:10:00,35.82,35.88,35.8,35.87,7700.0,23.5885,23.6281,23.5754,23.6215,7700.0
2009-04-03 13:20:00,35.87,35.97,35.81,35.96,8200.0,23.6215,23.6873,23.582,23.6807,8200.0
2009-04-03 13:30:00,35.96,35.97,35.91,35.91,12900.0,23.6807,23.6873,23.6478,23.6478,12900.0
2009-04-03 13:40:00,35.88,35.92,35.83,35.92,7000.0,23.6281,23.6544,23.5951,23.6544,7000.0
2009-04-03 13:50:00,35.92,36.07,35.91,36.04,6000.0,23.6544,23.7532,23.6478,23.7334,6000.0
2009-04-03 14:00:00,36.05,36.09,35.98,35.99,5600.0,23.74,23.7663,23.6939,23.7005,5600.0
2009-04-03 14:10:00,35.99,36.12,35.99,36.11,8300.0,23.7005,23.7861,23.7005,23.7795,8300.0
2009-04-03 14:20:00,36.14,36.25,36.08,36.24,6900.0,23.7993,23.8717,23.7598,23.8651,6900.0
2009-04-03 14:30:00,36.24,36.28,36.21,36.24,10500.0,23.8651,23.8915,23.8454,23.8651,10500.0
2009-04-03 14:40:00,36.26,36.26,36.09,36.09,11700.0,23.8783,23.8783,23.7663,23.7663,11700.0
2009-04-03 14:50:00,36.08,36.2,36.07,36.2,10800.0,23.7598,23.8388,23.7532,23.8388,10800.0
2009-04-03 15:00:00,36.17,36.2,36.0,36.02,24200.0,23.819,23.8388,23.7071,23.7203,24200.0
2009-04-03 15:10:00,36.03,36.07,35.94,36.01,14500.0,23.7268,23.7532,23.6676,23.7137,14500.0
2009-04-03 15:20:00,35.99,36.12,35.96,36.0,18900.0,23.7005,23.7861,23.6807,23.7071,18900.0
2009-04-03 15:30:00,36.03,36.07,35.9,35.95,29600.0,23.7268,23.7532,23.6412,23.6742,29600.0
2009-04-03 15:40:00,35.94,36.16,35.94,36.07,19600.0,23.6676,23.8124,23.6676,23.7532,19600.0
2009-04-03 15:50:00,36.1,36.31,36.09,36.31,23400.0,23.7729,23.9112,23.7663,23.9112,23400.0
2009-04-06 09:30:00,35.95,35.98,35.78,35.83,22500.0,23.6742,23.6939,23.5622,23.5951,22500.0
2009-04-06 09:40:00,35.86,35.88,35.73,35.75,9900.0,23.6149,23.6281,23.5293,23.5424,9900.0
2009-04-06 09:50:00,35.78,35.88,35.76,35.87,12300.0,23.5622,23.6281,23.549,23.6215,12300.0
2009-04-06 10:00:00,35.88,36.03,35.85,36.02,9200.0,23.6281,23.7268,23.6083,23.7203,9200.0
2009-04-06 10:10:00,36.04,36.04,35.85,35.88,11100.0,23.7334,23.7334,23.6083,23.6281,11100.0
2009-04-06 10:20:00,35.88,35.94,35.74,35.75,10100.0,23.6281,23.6676,23.5359,23.5424,10100.0
2009-04-06 10:30:00,35.72,35.77,35.71,35.77,7600.0,23.5227,23.5556,23.5161,23.5556,7600.0
2009-04-06 10:40:00,35.77,35.86,35.74,35.84,9600.0,23.5556,23.6149,23.5359,23.6017,9600.0
2009-04-06 10:50:00,35.83,35.89,35.82,35.84,15300.0,23.5951,23.6346,23.5885,23.6017,15300.0
2009-04-06 11:00:00,35.83,35.83,35.66,35.72,19100.0,23.5951,23.5951,23.4832,23.5227,19100.0
2009-04-06 11:10:00,35.73,35.75,35.67,35.75,14000.0,23.5293,23.5424,23.4898,23.5424,14000.0
2009-04-06 11:20:00,35.72,35.79,35.69,35.75,10100.0,23.5227,23.5688,23.5029,23.5424,10100.0
2009-04-06 11:30:00,35.77,35.81,35.7,35.74,13600.0,23.5556,23.582,23.5095,23.5359,13600.0
2009-04-06 11:40:00,35.71,35.71,35.63,35.68,14700.0,23.5161,23.5161,23.4634,23.4964,14700.0
2009-04-06 11:50:00,35.66,35.67,35.56,35.58,17500.0,23.4832,23.4898,23.4173,23.4305,17500.0
2009-04-06 12:00:00,35.6,35.62,35.57,35.61,4700.0,23.4437,23.4568,23.4239,23.4503,4700.0
2009-04-06 12:10:00,35.61,35.61,35.5,35.5,10600.0,23.4503,23.4503,23.3778,23.3778,10600.0
2009-04-06 12:20:00,35.48,35.51,35.46,35.5,6000.0,23.3646,23.3844,23.3515,23.3778,6000.0
2009-04-06 12:30:00,35.51,35.51,35.48,35.5,8200.0,23.3844,23.3844,23.3646,23.3778,8200.0
2009-04-06 12:40:00,35.51,35.55,35.5,35.51,17800.0,23.3844,23.4107,23.3778,23.3844,17800.0
2009-04-06 12:50:00,35.51,35.63,35.5,35.63,14800.0,23.3844,23.4634,23.3778,23.4634,14800.0
2009-04-06 13:00:00,35.67,35.7,35.61,35.63,22000.0,23.4898,23.5095,23.4503,23.4634,22000.0
2009-04-06 13:10:00,35.63,35.71,35.62,35.62,8700.0,23.4634,23.5161,23.4568,23.4568,8700.0
2009-04-06 13:20:00,35.59,35.7,35.59,35.6,15000.0,23.4371,23.5095,23.4371,23.4437,15000.0
2009-04-06 13:30:00,35.6,35.61,35.52,35.55,5800.0,23.4437,23.4503,23.391,23.4107,5800.0
2009-04-06 13:40:00,35.58,35.76,35.56,35.74,12500.0,23.4305,23.549,23.4173,23.5359,12500.0
2009-04-06 13:50:00,35.73,35.73,35.68,35.71,17200.0,23.5293,23.5293,23.4964,23.5161,17200.0
2009-04-06 14:00:00,35.71,35.74,35.68,35.73,10100.0,23.5161,23.5359,23.4964,23.5293,10100.0
2009-04-06 14:10:00,35.76,35.78,35.65,35.69,6000.0,23.549,23.5622,23.4766,23.5029,6000.0
2009-04-06 14:20:00,35.65,35.77,35.64,35.73,4800.0,23.4766,23.5556,23.47,23.5293,4800.0
2009-04-06 14:30:00,35.7,35.71,35.59,35.61,10900.0,23.5095,23.5161,23.4371,23.4503,10900.0
2009-04-06 14:40:00,35.63,35.72,35.59,35.67,16600.0,23.4634,23.5227,23.4371,23.4898,16600.0
2009-04-06 14:50:00,35.67,35.84,35.66,35.74,20400.0,23.4898,23.6017,23.4832,23.5359,20400.0
2009-04-06 15:00:00,35.73,35.77,35.65,35.71,38000.0,23.5293,23.5556,23.4766,23.5161,38000.0
2009-04-06 15:10:00,35.68,35.86,35.65,35.83,28200.0,23.4964,23.6149,23.4766,23.5951,28200.0
2009-04-06 15:20:00,35.81,35.89,35.74,35.78,14400.0,23.582,23.6346,23.5359,23.5622,14400.0
2009-04-06 15:30:00,35.77,35.91,35.73,35.73,18400.0,23.5556,23.6478,23.5293,23.5293,18400.0
2009-04-06 15:40:00,35.74,35.92,35.74,35.86,40900.0,23.5359,23.6544,23.5359,23.6149,40900.0
2009-04-06 15:50:00,35.9,36.11,35.89,36.0,22900.0,23.6412,23.7795,23.6346,23.7071,22900.0
2009-04-07 09:30:00,35.26,35.32,35.13,35.19,25000.0,23.2198,23.2593,23.1342,23.1737,25000.0
2009-04-07 09:40:00,35.2,35.2,35.09,35.17,9400.0,23.1803,23.1803,23.1078,23.1605,9400.0
2009-04-07 09:50:00,35.18,35.21,35.12,35.2,15900.0,23.1671,23.1868,23.1276,23.1803,15900.0
2009-04-07 10:00:00,35.18,35.21,35.09,35.14,29400.0,23.1671,23.1868,23.1078,23.1407,29400.0
2009-04-07 10:10:00,35.16,35.24,35.1,35.17,15000.0,23.1539,23.2066,23.1144,23.1605,15000.0
2009-04-07 10:20:00,35.17,35.32,35.17,35.31,11500.0,23.1605,23.2593,23.1605,23.2527,11500.0
2009-04-07 10:30:00,35.31,35.45,35.31,35.45,20800.0,23.2527,23.3449,23.2527,23.3449,20800.0
2009-04-07 10:40:00,35.45,35.51,35.39,35.47,10900.0,23.3449,23.3844,23.3054,23.3581,10900.0
2009-04-07 10:50:00,35.46,35.47,35.4,35.4,5200.0,23.3515,23.3581,23.312,23.312,5200.0
2009-04-07 11:00:00,35.39,35.45,35.35,35.37,8200.0,23.3054,23.3449,23.279,23.2922,8200.0
2009-04-07 11:10:00,35.38,35.38,35.33,35.35,3300.0,23.2988,23.2988,23.2659,23.279,3300.0
2009-04-07 11:20:00,35.37,35.41,35.34,35.39,7400.0,23.2922,23.3185,23.2725,23.3054,7400.0
2009-04-07 11:30:00,35.37,35.46,35.32,35.32,16000.0,23.2922,23.3515,23.2593,23.2593,16000.0
2009-04-07 11:40:00,35.31,35.32,35.25,35.27,11800.0,23.2527,23.2593,23.2132,23.2264,11800.0
2009-04-07 11:50:00,35.28,35.31,35.24,35.27,4900.0,23.2329,23.2527,23.2066,23.2264,4900.0
2009-04-07 12:00:00,35.29,35.33,35.28,35.3,16900.0,23.2395,23.2659,23.2329,23.2461,16900.0
2009-04-07 12:10:00,35.3,35.44,35.3,35.38,13900.0,23.2461,23.3383,23.2461,23.2988,13900.0
2009-04-07 12:20:00,35.39,35.4,35.27,35.27,7300.0,23.3054,23.312,23.2264,23.2264,7300.0
2009-04-07 12:30:00,35.3,35.33,35.27,35.27,17400.0,23.2461,23.2659,23.2264,23.2264,17400.0
2009-04-07 12:40:00,35.27,35.34,35.27,35.34,6700.0,23.2264,23.2725,23.2264,23.2725,6700.0
2009-04-07 12:50:00,35.35,35.4,35.34,35.38,7700.0,23.279,23.312,23.2725,23.2988,7700.0
2009-04-07 13:00:00,35.38,35.4,35.26,35.26,7900.0,23.2988,23.312,23.2198,23.2198,7900.0
2009-04-07 13:10:00,35.23,35.26,35.18,35.2,9900.0,23.2,23.2198,23.1671,23.1803,9900.0
2009-04-07 13:20:00,35.18,35.19,35.14,35.17,20100.0,23.1671,23.1737,23.1407,23.1605,20100.0
2009-04-07 13:30:00,35.16,35.16,35.08,35.09,14900.0,23.1539,23.1539,23.1012,23.1078,14900.0
2009-04-07 13:40:00,35.09,35.15,35.09,35.11,6100.0,23.1078,23.1473,23.1078,23.121,6100.0
2009-04-07 13:50:00,35.09,35.18,35.08,35.14,22100.0,23.1078,23.1671,23.1012,23.1407,22100.0
2009-04-07 14:00:00,35.13,35.13,35.04,35.1,8800.0,23.1342,23.1342,23.0749,23.1144,8800.0
2009-04-07 14:10:00,35.1,35.19,35.1,35.17,5500.0,23.1144,23.1737,23.1144,23.1605,5500.0
2009-04-07 14:20:00,35.17,35.2,35.11,35.17,5900.0,23.1605,23.1803,23.121,23.1605,5900.0
2009-04-07 14:30:00,35.17,35.17,35.06,35.07,6800.0,23.1605,23.1605,23.0881,23.0946,6800.0
2009-04-07 14:40:00,35.08,35.15,35.07,35.09,17300.0,23.1012,23.1473,23.0946,23.1078,17300.0
2009-04-07 14:50:00,35.1,35.21,35.09,35.21,10000.0,23.1144,23.1868,23.1078,23.1868,10000.0
2009-04-07 15:00:00,35.2,35.21,35.11,35.2,10500.0,23.1803,23.1868,23.121,23.1803,10500.0
2009-04-07 15:10:00,35.24,35.38,35.24,35.32,19500.0,23.2066,23.2988,23.2066,23.2593,19500.0
2009-04-07 15:20:00,35.32,35.33,35.21,35.22,43600.0,23.2593,23.2659,23.1868,23.1934,43600.0
2009-04-07 15:30:00,35.21,35.34,35.21,35.26,29900.0,23.1868,23.2725,23.1868,23.2198,29900.0
2009-04-07 15:40:00,35.21,35.41,35.21,35.26,20400.0,23.1868,23.3185,23.1868,23.2198,20400.0
2009-04-07 15:50:00,35.26,35.3,35.02,35.02,23800.0,23.2198,23.2461,23.0617,23.0617,23800.0
2009-04-08 09:30:00,35.29,35.36,35.17,35.27,45400.0,23.2395,23.2856,23.1605,23.2264,45400.0
2009-04-08 09:40:00,35.24,35.43,35.22,35.33,4700.0,23.2066,23.3317,23.1934,23.2659,4700.0
2009-04-08 09:50:00,35.26,35.26,35.2,35.22,4300.0,23.2198,23.2198,23.1803,23.1934,4300.0
2009-04-08 10:00:00,35.2,35.22,35.14,35.15,1500.0,23.1803,23.1934,23.1407,23.1473,1500.0
2009-04-08 10:10:00,35.13,35.22,35.09,35.09,3000.0,23.1342,23.1934,23.1078,23.1078,3000.0
2009-04-08 10:20:00,35.07,35.07,34.95,34.98,9700.0,23.0946,23.0946,23.0156,23.0354,9700.0
2009-04-08 10:30:00,35.01,35.06,34.97,34.99,9700.0,23.0551,23.0881,23.0288,23.042,9700.0
2009-04-08 10:40:00,35.0,35.1,34.99,35.03,7700.0,23.0486,23.1144,23.042,23.0683,7700.0
2009-04-08 10:50:00,35.03,35.15,35.03,35.14,22800.0,23.0683,23.1473,23.0683,23.1407,22800.0
2009-04-08 11:00:00,35.14,35.27,35.14,35.25,22800.0,23.1407,23.2264,23.1407,23.2132,22800.0
2009-04-08 11:10:00,35.23,35.26,35.2,35.21,12700.0,23.2,23.2198,23.1803,23.1868,12700.0
2009-04-08 11:20:00,35.21,35.28,35.21,35.21,16200.0,23.1868,23.2329,23.1868,23.1868,16200.0
2009-04-08 11:30:00,35.19,35.35,35.18,35.34,6700.0,23.1737,23.279,23.1671,23.2725,6700.0
2009-04-08 11:40:00,35.31,35.36,35.27,35.32,6500.0,23.2527,23.2856,23.2264,23.2593,6500.0
2009-04-08 11:50:00,35.35,35.36,35.28,35.31,9100.0,23.279,23.2856,23.2329,23.2527,9100.0
2009-04-08 12:00:00,35.27,35.28,35.22,35.25,3500.0,23.2264,23.2329,23.1934,23.2132,3500.0
2009-04-08 12:10:00,35.24,35.28,35.18,35.23,5000.0,23.2066,23.2329,23.1671,23.2,5000.0
2009-04-08 12:20:00,35.22,35.35,35.22,35.3,5500.0,23.1934,23.279,23.1934,23.2461,5500.0
2009-04-08 12:30:00,35.31,35.31,35.26,35.29,7900.0,23.2527,23.2527,23.2198,23.2395,7900.0
2009-04-08 12:40:00,35.3,35.46,35.3,35.42,15600.0,23.2461,23.3515,23.2461,23.3251,15600.0
2009-04-08 12:50:00,35.41,35.5,35.41,35.47,6800.0,23.3185,23.3778,23.3185,23.3581,6800.0
2009-04-08 13:00:00,35.45,35.45,35.41,35.44,1600.0,23.3449,23.3449,23.3185,23.3383,1600.0
2009-04-08 13:10:00,35.43,35.47,35.39,35.39,2400.0,23.3317,23.3581,23.3054,23.3054,2400.0
2009-04-08 13:20:00,35.38,35.43,35.38,35.43,6900.0,23.2988,23.3317,23.2988,23.3317,6900.0
2009-04-08 13:30:00,35.42,35.48,35.34,35.35,8100.0,23.3251,23.3646,23.2725,23.279,8100.0
2009-04-08 13:40:00,35.35,35.42,35.35,35.42,3700.0,23.279,23.3251,23.279,23.3251,3700.0
2009-04-08 13:50:00,35.4,35.42,35.35,35.38,3700.0,23.312,23.3251,23.279,23.2988,3700.0
2009-04-08 14:00:00,35.37,35.38,35.17,35.18,11400.0,23.2922,23.2988,23.1605,23.1671,11400.0
2009-04-08 14:10:00,35.18,35.23,35.12,35.17,6900.0,23.1671,23.2,23.1276,23.1605,6900.0
2009-04-08 14:20:00,35.16,35.18,35.08,35.15,5900.0,23.1539,23.1671,23.1012,23.1473,5900.0
2009-04-08 14:30:00,35.18,35.19,35.12,35.16,14800.0,23.1671,23.1737,23.1276,23.1539,14800.0
2009-04-08 14:40:00,35.16,35.2,35.08,35.16,22600.0,23.1539,23.1803,23.1012,23.1539,22600.0
2009-04-08 14:50:00,35.14,35.14,35.0,35.08,7300.0,23.1407,23.1407,23.0486,23.1012,7300.0
2009-04-08 15:00:00,35.07,35.07,34.91,34.93,4300.0,23.0946,23.0946,22.9893,23.0025,4300.0
2009-04-08 15:10:00,34.93,35.02,34.9,35.01,4100.0,23.0025,23.0617,22.9827,23.0551,4100.0
2009-04-08 15:20:00,35.03,35.12,35.01,35.04,6400.0,23.0683,23.1276,23.0551,23.0749,6400.0
2009-04-08 15:30:00,35.05,35.17,35.05,35.16,18700.0,23.0815,23.1605,23.0815,23.1539,18700.0
2009-04-08 15:40:00,35.21,35.3,35.18,35.24,13400.0,23.1868,23.2461,23.1671,23.2066,13400.0
2009-04-08 15:50:00,35.27,35.37,35.2,35.35,48200.0,23.2264,23.2922,23.1803,23.279,48200.0
2009-04-09 09:30:00,36.51,36.58,36.35,36.41,42700.0,24.0429,24.089,23.9376,23.9771,42700.0
2009-04-09 09:40:00,36.41,36.51,36.38,36.49,32200.0,23.9771,24.0429,23.9573,24.0298,32200.0
2009-04-09 09:50:00,36.49,36.62,36.49,36.6,20400.0,24.0298,24.1154,24.0298,24.1022,20400.0
2009-04-09 10:00:00,36.61,36.68,36.57,36.57,20200.0,24.1088,24.1549,24.0824,24.0824,20200.0
2009-04-09 10:10:00,36.57,36.6,36.53,36.55,17700.0,24.0824,24.1022,24.0561,24.0693,17700.0
2009-04-09 10:20:00,36.53,36.64,36.53,36.6,28300.0,24.0561,24.1285,24.0561,24.1022,28300.0
2009-04-09 10:30:00,36.59,36.63,36.55,36.61,20900.0,24.0956,24.122,24.0693,24.1088,20900.0
2009-04-09 10:40:00,36.6,36.6,36.45,36.51,13000.0,24.1022,24.1022,24.0034,24.0429,13000.0
2009-04-09 10:50:00,36.52,36.55,36.5,36.53,15700.0,24.0495,24.0693,24.0363,24.0561,15700.0
2009-04-09 11:00:00,36.54,36.57,36.47,36.56,24900.0,24.0627,24.0824,24.0166,24.0759,24900.0
2009-04-09 11:10:00,36.55,36.58,36.51,36.57,18100.0,24.0693,24.089,24.0429,24.0824,18100.0
2009-04-09 11:20:00,36.58,36.59,36.46,36.46,17000.0,24.089,24.0956,24.01,24.01,17000.0
2009-04-09 11:30:00,36.45,36.5,36.41,36.42,12900.0,24.0034,24.0363,23.9771,23.9837,12900.0
2009-04-09 11:40:00,36.43,36.44,36.34,36.41,21100.0,23.9902,23.9968,23.931,23.9771,21100.0
2009-04-09 11:50:00,36.39,36.48,36.38,36.48,17300.0,23.9639,24.0232,23.9573,24.0232,17300.0
2009-04-09 12:00:00,36.49,36.49,36.43,36.49,10800.0,24.0298,24.0298,23.9902,24.0298,10800.0
2009-04-09 12:10:00,36.48,36.51,36.4,36.45,11000.0,24.0232,24.0429,23.9705,24.0034,11000.0
2009-04-09 12:20:00,36.46,36.53,36.45,36.52,4600.0,24.01,24.0561,24.0034,24.0495,4600.0
2009-04-09 12:30:00,36.54,36.55,36.5,36.53,27500.0,24.0627,24.0693,24.0363,24.0561,27500.0
2009-04-09 12:40:00,36.53,36.58,36.53,36.55,23100.0,24.0561,24.089,24.0561,24.0693,23100.0
2009-04-09 12:50:00,36.56,36.59,36.54,36.55,4900.0,24.0759,24.0956,24.0627,24.0693,4900.0
2009-04-09 13:00:00,36.55,36.65,36.54,36.65,17700.0,24.0693,24.1351,24.0627,24.1351,17700.0
2009-04-09 13:10:00,36.65,36.68,36.61,36.64,20100.0,24.1351,24.1549,24.1088,24.1285,20100.0
2009-04-09 13:20:00,36.64,36.69,36.58,36.59,19900.0,24.1285,24.1615,24.089,24.0956,19900.0
2009-04-09 13:30:00,36.6,36.61,36.57,36.58,19200.0,24.1022,24.1088,24.0824,24.089,19200.0
2009-04-09 13:40:00,36.6,36.65,36.56,36.65,7000.0,24.1022,24.1351,24.0759,24.1351,7000.0
2009-04-09 13:50:00,36.63,36.68,36.62,36.66,4100.0,24.122,24.1549,24.1154,24.1417,4100.0
2009-04-09 14:00:00,36.67,36.69,36.6,36.69,14400.0,24.1483,24.1615,24.1022,24.1615,14400.0
2009-04-09 14:10:00,36.69,36.71,36.51,36.56,37800.0,24.1615,24.1746,24.0429,24.0759,37800.0
2009-04-09 14:20:00,36.56,36.65,36.56,36.61,32100.0,24.0759,24.1351,24.0759,24.1088,32100.0
2009-04-09 14:30:00,36.61,36.78,36.61,36.78,16400.0,24.1088,24.2207,24.1088,24.2207,16400.0
2009-04-09 14:40:00,36.78,36.89,36.74,36.85,15100.0,24.2207,24.2932,24.1944,24.2668,15100.0
2009-04-09 14:50:00,36.87,36.9,36.78,36.82,13800.0,24.28,24.2998,24.2207,24.2471,13800.0
2009-04-09 15:00:00,36.82,36.86,36.78,36.86,4500.0,24.2471,24.2734,24.2207,24.2734,4500.0
2009-04-09 15:10:00,36.86,36.89,36.76,36.88,16000.0,24.2734,24.2932,24.2076,24.2866,16000.0
2009-04-09 15:20:00,36.89,36.9,36.81,36.89,14100.0,24.2932,24.2998,24.2405,24.2932,14100.0
2009-04-09 15:30:00,36.87,37.0,36.81,36.98,25800.0,24.28,24.3656,24.2405,24.3524,25800.0
2009-04-09 15:40:00,36.95,37.0,36.84,36.99,68700.0,24.3327,24.3656,24.2602,24.359,68700.0
2009-04-09 15:50:00,36.99,37.14,36.96,37.13,67300.0,24.359,24.4578,24.3393,24.4512,67300.0
2009-04-13 09:30:00,36.77,36.84,36.63,36.66,60400.0,24.2141,24.2602,24.122,24.1417,60400.0
2009-04-13 09:40:00,36.68,36.7,36.58,36.65,23700.0,24.1549,24.1681,24.089,24.1351,23700.0
2009-04-13 09:50:00,36.63,36.65,36.54,36.62,20600.0,24.122,24.1351,24.0627,24.1154,20600.0
2009-04-13 10:00:00,36.61,36.8,36.59,36.78,35000.0,24.1088,24.2339,24.0956,24.2207,35000.0
2009-04-13 10:10:00,36.79,37.03,36.79,36.98,40100.0,24.2273,24.3854,24.2273,24.3524,40100.0
2009-04-13 10:20:00,36.97,37.11,36.97,37.0,21700.0,24.3459,24.438,24.3459,24.3656,21700.0
2009-04-13 10:30:00,36.99,37.01,36.88,36.9,22200.0,24.359,24.3722,24.2866,24.2998,22200.0
2009-04-13 10:40:00,36.88,36.93,36.84,36.91,26500.0,24.2866,24.3195,24.2602,24.3063,26500.0
2009-04-13 10:50:00,36.92,36.99,36.88,36.91,33900.0,24.3129,24.359,24.2866,24.3063,33900.0
2009-04-13 11:00:00,36.9,36.9,36.75,36.75,25300.0,24.2998,24.2998,24.201,24.201,25300.0
2009-04-13 11:10:00,36.74,36.83,36.74,36.8,20400.0,24.1944,24.2537,24.1944,24.2339,20400.0
2009-04-13 11:20:00,36.8,36.97,36.78,36.92,16100.0,24.2339,24.3459,24.2207,24.3129,16100.0
2009-04-13 11:30:00,36.92,36.94,36.85,36.86,18400.0,24.3129,24.3261,24.2668,24.2734,18400.0
2009-04-13 11:40:00,36.86,36.91,36.79,36.86,13600.0,24.2734,24.3063,24.2273,24.2734,13600.0
2009-04-13 11:50:00,36.84,36.84,36.6,36.8,14300.0,24.2602,24.2602,24.1022,24.2339,14300.0
2009-04-13 12:00:00,36.8,36.9,36.8,36.86,7800.0,24.2339,24.2998,24.2339,24.2734,7800.0
2009-04-13 12:10:00,36.86,36.95,36.86,36.93,40500.0,24.2734,24.3327,24.2734,24.3195,40500.0
2009-04-13 12:20:00,36.93,36.94,36.86,36.89,15700.0,24.3195,24.3261,24.2734,24.2932,15700.0
2009-04-13 12:30:00,36.89,37.01,36.89,36.98,5800.0,24.2932,24.3722,24.2932,24.3524,5800.0
2009-04-13 12:40:00,36.96,36.99,36.93,36.97,11600.0,24.3393,24.359,24.3195,24.3459,11600.0
2009-04-13 12:50:00,36.98,37.05,36.97,37.03,16700.0,24.3524,24.3985,24.3459,24.3854,16700.0
2009-04-13 13:00:00,37.02,37.02,36.92,36.96,12500.0,24.3788,24.3788,24.3129,24.3393,12500.0
2009-04-13 13:10:00,36.94,37.03,36.93,37.03,9700.0,24.3261,24.3854,24.3195,24.3854,9700.0
2009-04-13 13:20:00,37.03,37.16,37.03,37.1,23600.0,24.3854,24.471,24.3854,24.4315,23600.0
2009-04-13 13:30:00,37.11,37.22,37.11,37.14,13300.0,24.438,24.5105,24.438,24.4578,13300.0
2009-04-13 13:40:00,37.16,37.22,37.12,37.19,37200.0,24.471,24.5105,24.4446,24.4907,37200.0
2009-04-13 13:50:00,37.19,37.27,37.18,37.27,26700.0,24.4907,24.5434,24.4841,24.5434,26700.0
2009-04-13 14:00:00,37.28,37.32,37.22,37.23,26300.0,24.55,24.5763,24.5105,24.5171,26300.0
2009-04-13 14:10:00,37.23,37.23,37.09,37.16,35400.0,24.5171,24.5171,24.4249,24.471,35400.0
2009-04-13 14:20:00,37.16,37.25,37.13,37.18,38900.0,24.471,24.5302,24.4512,24.4841,38900.0
2009-04-13 14:30:00,37.19,37.27,37.18,37.2,12700.0,24.4907,24.5434,24.4841,24.4973,12700.0
2009-04-13 14:40:00,37.19,37.28,37.14,37.16,16400.0,24.4907,24.55,24.4578,24.471,16400.0
2009-04-13 14:50:00,37.14,37.25,37.12,37.12,34200.0,24.4578,24.5302,24.4446,24.4446,34200.0
2009-04-13 15:00:00,37.08,37.33,37.05,37.28,31400.0,24.4183,24.5829,24.3985,24.55,31400.0
2009-04-13 15:10:00,37.26,37.45,37.26,37.43,28100.0,24.5368,24.6619,24.5368,24.6488,28100.0
2009-04-13 15:20:00,37.43,37.47,37.38,37.43,73200.0,24.6488,24.6751,24.6159,24.6488,73200.0
2009-04-13 15:30:00,37.44,37.56,37.41,37.55,23300.0,24.6554,24.7344,24.6356,24.7278,23300.0
2009-04-13 15:40:00,37.54,37.66,37.48,37.51,52200.0,24.7212,24.8002,24.6817,24.7015,52200.0
2009-04-13 15:50:00,37.51,37.56,37.33,37.33,44100.0,24.7015,24.7344,24.5829,24.5829,44100.0
2009-04-14 09:30:00,37.0,37.0,36.74,36.76,24000.0,24.3656,24.3656,24.1944,24.2076,24000.0
2009-04-14 09:40:00,36.78,36.78,36.63,36.72,10700.0,24.2207,24.2207,24.122,24.1812,10700.0
2009-04-14 09:50:00,36.81,36.93,36.77,36.9,7300.0,24.2405,24.3195,24.2141,24.2998,7300.0
2009-04-14 10:00:00,36.88,36.99,36.88,36.91,15800.0,24.2866,24.359,24.2866,24.3063,15800.0
2009-04-14 10:10:00,36.9,37.01,36.87,36.93,19900.0,24.2998,24.3722,24.28,24.3195,19900.0
2009-04-14 10:20:00,36.94,37.03,36.92,37.03,21000.0,24.3261,24.3854,24.3129,24.3854,21000.0
2009-04-14 10:30:00,37.09,37.19,37.09,37.15,9700.0,24.4249,24.4907,24.4249,24.4644,9700.0
2009-04-14 10:40:00,37.14,37.25,37.14,37.21,6800.0,24.4578,24.5302,24.4578,24.5039,6800.0
2009-04-14 10:50:00,37.21,37.21,37.11,37.13,11800.0,24.5039,24.5039,24.438,24.4512,11800.0
2009-04-14 11:00:00,37.1,37.15,37.0,37.01,10900.0,24.4315,24.4644,24.3656,24.3722,10900.0
2009-04-14 11:10:00,37.0,37.03,36.97,36.98,3300.0,24.3656,24.3854,24.3459,24.3524,3300.0
2009-04-14 11:20:00,36.96,36.96,36.88,36.88,9200.0,24.3393,24.3393,24.2866,24.2866,9200.0
2009-04-14 11:30:00,36.94,36.98,36.92,36.94,1700.0,24.3261,24.3524,24.3129,24.3261,1700.0
2009-04-14 11:40:00,36.95,37.05,36.94,37.02,6400.0,24.3327,24.3985,24.3261,24.3788,6400.0
2009-04-14 11:50:00,37.01,37.01,36.89,36.89,10200.0,24.3722,24.3722,24.2932,24.2932,10200.0
2009-04-14 12:00:00,36.86,36.89,36.81,36.81,9300.0,24.2734,24.2932,24.2405,24.2405,9300.0
2009-04-14 12:10:00,36.79,36.79,36.66,36.74,7300.0,24.2273,24.2273,24.1417,24.1944,7300.0
2009-04-14 12:20:00,36.74,36.8,36.72,36.78,7500.0,24.1944,24.2339,24.1812,24.2207,7500.0
2009-04-14 12:30:00,36.77,36.83,36.75,36.78,8700.0,24.2141,24.2537,24.201,24.2207,8700.0
2009-04-14 12:40:00,36.73,36.74,36.43,36.47,21900.0,24.1878,24.1944,23.9902,24.0166,21900.0
2009-04-14 12:50:00,36.47,36.5,36.37,36.38,18400.0,24.0166,24.0363,23.9507,23.9573,18400.0
2009-04-14 13:00:00,36.44,36.45,36.34,36.38,15700.0,23.9968,24.0034,23.931,23.9573,15700.0
2009-04-14 13:10:00,36.36,36.49,36.33,36.47,15100.0,23.9442,24.0298,23.9244,24.0166,15100.0
2009-04-14 13:20:00,36.49,36.49,36.41,36.48,8700.0,24.0298,24.0298,23.9771,24.0232,8700.0
2009-04-14 13:30:00,36.52,36.53,36.43,36.44,11900.0,24.0495,24.0561,23.9902,23.9968,11900.0
2009-04-14 13:40:00,36.43,36.51,36.4,36.43,10900.0,23.9902,24.0429,23.9705,23.9902,10900.0
2009-04-14 13:50:00,36.43,36.48,36.39,36.48,11600.0,23.9902,24.0232,23.9639,24.0232,11600.0
2009-04-14 14:00:00,36.45,36.47,36.35,36.37,20600.0,24.0034,24.0166,23.9376,23.9507,20600.0
2009-04-14 14:10:00,36.36,36.52,36.31,36.52,18400.0,23.9442,24.0495,23.9112,24.0495,18400.0
2009-04-14 14:20:00,36.53,36.61,36.46,36.59,24000.0,24.0561,24.1088,24.01,24.0956,24000.0
2009-04-14 14:30:00,36.6,36.62,36.51,36.58,19700.0,24.1022,24.1154,24.0429,24.089,19700.0
2009-04-14 14:40:00,36.6,36.6,36.51,36.53,12800.0,24.1022,24.1022,24.0429,24.0561,12800.0
2009-04-14 14:50:00,36.54,36.61,36.44,36.61,19200.0,24.0627,24.1088,23.9968,24.1088,19200.0
2009-04-14 15:00:00,36.64,36.69,36.59,36.6,21100.0,24.1285,24.1615,24.0956,24.1022,21100.0
2009-04-14 15:10:00,36.6,36.77,36.57,36.77,13000.0,24.1022,24.2141,24.0824,24.2141,13000.0
2009-04-14 15:20:00,36.76,36.76,36.55,36.59,21000.0,24.2076,24.2076,24.0693,24.0956,21000.0
2009-04-14 15:30:00,36.59,36.61,36.42,36.43,15200.0,24.0956,24.1088,23.9837,23.9902,15200.0
2009-04-14 15:40:00,36.4,36.58,36.39,36.47,22800.0,23.9705,24.089,23.9639,24.0166,22800.0
2009-04-14 15:50:00,36.46,36.51,36.3,36.37,29700.0,24.01,24.0429,23.9046,23.9507,29700.0
2009-04-15 09:30:00,36.17,36.22,36.04,36.18,22600.0,23.819,23.852,23.7334,23.8256,22600.0
2009-04-15 09:40:00,36.13,36.33,36.12,36.25,12600.0,23.7927,23.9244,23.7861,23.8717,12600.0
2009-04-15 09:50:00,36.26,36.45,36.26,36.42,17600.0,23.8783,24.0034,23.8783,23.9837,17600.0
2009-04-15 10:00:00,36.42,36.54,36.4,36.54,22500.0,23.9837,24.0627,23.9705,24.0627,22500.0
2009-04-15 10:10:00,36.55,36.58,36.41,36.45,20200.0,24.0693,24.089,23.9771,24.0034,20200.0
2009-04-15 10:20:00,36.45,36.53,36.45,36.5,12000.0,24.0034,24.0561,24.0034,24.0363,12000.0
2009-04-15 10:30:00,36.49,36.49,36.37,36.42,23100.0,24.0298,24.0298,23.9507,23.9837,23100.0
2009-04-15 10:40:00,36.41,36.48,36.38,36.42,18900.0,23.9771,24.0232,23.9573,23.9837,18900.0
2009-04-15 10:50:00,36.41,36.41,36.3,36.32,19500.0,23.9771,23.9771,23.9046,23.9178,19500.0
2009-04-15 11:00:00,36.33,36.35,36.27,36.3,6700.0,23.9244,23.9376,23.8849,23.9046,6700.0
2009-04-15 11:10:00,36.31,36.35,36.23,36.35,15700.0,23.9112,23.9376,23.8585,23.9376,15700.0
2009-04-15 11:20:00,36.36,36.43,36.36,36.39,9800.0,23.9442,23.9902,23.9442,23.9639,9800.0
2009-04-15 11:30:00,36.39,36.56,36.39,36.53,12300.0,23.9639,24.0759,23.9639,24.0561,12300.0
2009-04-15 11:40:00,36.54,36.54,36.44,36.5,15800.0,24.0627,24.0627,23.9968,24.0363,15800.0
2009-04-15 11:50:00,36.54,36.61,36.48,36.6,15400.0,24.0627,24.1088,24.0232,24.1022,15400.0
2009-04-15 12:00:00,36.58,36.67,36.56,36.63,11000.0,24.089,24.1483,24.0759,24.122,11000.0
2009-04-15 12:10:00,36.62,36.62,36.55,36.58,9000.0,24.1154,24.1154,24.0693,24.089,9000.0
2009-04-15 12:20:00,36.58,36.67,36.58,36.6,5000.0,24.089,24.1483,24.089,24.1022,5000.0
2009-04-15 12:30:00,36.59,36.63,36.59,36.62,4200.0,24.0956,24.122,24.0956,24.1154,4200.0
2009-04-15 12:40:00,36.62,36.7,36.6,36.69,11600.0,24.1154,24.1681,24.1022,24.1615,11600.0
2009-04-15 12:50:00,36.7,36.79,36.7,36.77,8600.0,24.1681,24.2273,24.1681,24.2141,8600.0
2009-04-15 13:00:00,36.77,36.83,36.64,36.68,23100.0,24.2141,24.2537,24.1285,24.1549,23100.0
2009-04-15 13:10:00,36.67,36.72,36.63,36.63,5400.0,24.1483,24.1812,24.122,24.122,5400.0
2009-04-15 13:20:00,36.63,36.67,36.59,36.65,15600.0,24.122,24.1483,24.0956,24.1351,15600.0
2009-04-15 13:30:00,36.65,36.72,36.61,36.61,27900.0,24.1351,24.1812,24.1088,24.1088,27900.0
2009-04-15 13:40:00,36.61,36.61,36.51,36.51,15900.0,24.1088,24.1088,24.0429,24.0429,15900.0
2009-04-15 13:50:00,36.5,36.57,36.47,36.57,23000.0,24.0363,24.0824,24.0166,24.0824,23000.0
2009-04-15 14:00:00,36.59,36.72,36.55,36.71,20900.0,24.0956,24.1812,24.0693,24.1746,20900.0
2009-04-15 14:10:00,36.71,36.72,36.44,36.44,14800.0,24.1746,24.1812,23.9968,23.9968,14800.0
2009-04-15 14:20:00,36.45,36.46,36.39,36.41,19600.0,24.0034,24.01,23.9639,23.9771,19600.0
2009-04-15 14:30:00,36.39,36.49,36.37,36.43,24900.0,23.9639,24.0298,23.9507,23.9902,24900.0
2009-04-15 14:40:00,36.43,36.5,36.36,36.47,26200.0,23.9902,24.0363,23.9442,24.0166,26200.0
2009-04-15 14:50:00,36.49,36.5,36.37,36.42,21100.0,24.0298,24.0363,23.9507,23.9837,21100.0
2009-04-15 15:00:00,36.45,36.6,36.45,36.5,25900.0,24.0034,24.1022,24.0034,24.0363,25900.0
2009-04-15 15:10:00,36.48,36.74,36.48,36.69,45700.0,24.0232,24.1944,24.0232,24.1615,45700.0
2009-04-15 15:20:00,36.7,36.73,36.64,36.71,15600.0,24.1681,24.1878,24.1285,24.1746,15600.0
2009-04-15 15:30:00,36.74,36.79,36.65,36.79,24700.0,24.1944,24.2273,24.1351,24.2273,24700.0
2009-04-15 15:40:00,36.83,36.9,36.81,36.9,14600.0,24.2537,24.2998,24.2405,24.2998,14600.0
2009-04-15 15:50:00,36.9,37.13,36.85,37.03,23900.0,24.2998,24.4512,24.2668,24.3854,23900.0
2009-04-16 09:30:00,37.4,37.4,37.12,37.2,15500.0,24.629,24.629,24.4446,24.4973,15500.0
2009-04-16 09:40:00,37.2,37.2,36.92,36.97,10300.0,24.4973,24.4973,24.3129,24.3459,10300.0
2009-04-16 09:50:00,36.93,37.02,36.82,36.99,5900.0,24.3195,24.3788,24.2471,24.359,5900.0
2009-04-16 10:00:00,37.0,37.07,36.79,36.84,22300.0,24.3656,24.4117,24.2273,24.2602,22300.0
2009-04-16 10:10:00,36.84,36.94,36.8,36.92,10000.0,24.2602,24.3261,24.2339,24.3129,10000.0
2009-04-16 10:20:00,36.93,36.99,36.87,36.95,19800.0,24.3195,24.359,24.28,24.3327,19800.0
2009-04-16 10:30:00,36.97,37.03,36.9,36.91,9700.0,24.3459,24.3854,24.2998,24.3063,9700.0
2009-04-16 10:40:00,36.89,36.91,36.69,36.78,15900.0,24.2932,24.3063,24.1615,24.2207,15900.0
2009-04-16 10:50:00,36.77,36.79,36.69,36.76,3200.0,24.2141,24.2273,24.1615,24.2076,3200.0
2009-04-16 11:00:00,36.79,36.88,36.76,36.88,9100.0,24.2273,24.2866,24.2076,24.2866,9100.0
2009-04-16 11:10:00,36.89,36.9,36.85,36.89,4300.0,24.2932,24.2998,24.2668,24.2932,4300.0
2009-04-16 11:20:00,36.87,36.92,36.86,36.91,4400.0,24.28,24.3129,24.2734,24.3063,4400.0
2009-04-16 11:30:00,36.96,37.01,36.91,37.01,9600.0,24.3393,24.3722,24.3063,24.3722,9600.0
2009-04-16 11:40:00,37.0,37.09,36.99,37.05,10200.0,24.3656,24.4249,24.359,24.3985,10200.0
2009-04-16 11:50:00,37.05,37.11,37.02,37.07,4800.0,24.3985,24.438,24.3788,24.4117,4800.0
2009-04-16 12:00:00,37.04,37.06,37.01,37.03,6800.0,24.392,24.4051,24.3722,24.3854,6800.0
2009-04-16 12:10:00,37.06,37.13,37.05,37.08,13800.0,24.4051,24.4512,24.3985,24.4183,13800.0
2009-04-16 12:20:00,37.09,37.1,37.01,37.03,8000.0,24.4249,24.4315,24.3722,24.3854,8000.0
2009-04-16 12:30:00,37.04,37.07,37.03,37.04,10700.0,24.392,24.4117,24.3854,24.392,10700.0
2009-04-16 12:40:00,37.03,37.15,37.03,37.15,6100.0,24.3854,24.4644,24.3854,24.4644,6100.0
2009-04-16 12:50:00,37.15,37.25,37.15,37.18,6800.0,24.4644,24.5302,24.4644,24.4841,6800.0
2009-04-16 13:00:00,37.17,37.28,37.17,37.23,15600.0,24.4776,24.55,24.4776,24.5171,15600.0
2009-04-16 13:10:00,37.22,37.22,37.15,37.18,9900.0,24.5105,24.5105,24.4644,24.4841,9900.0
2009-04-16 13:20:00,37.17,37.22,37.17,37.21,4700.0,24.4776,24.5105,24.4776,24.5039,4700.0
2009-04-16 13:30:00,37.21,37.21,37.07,37.07,9000.0,24.5039,24.5039,24.4117,24.4117,9000.0
2009-04-16 13:40:00,37.08,37.08,37.01,37.02,15700.0,24.4183,24.4183,24.3722,24.3788,15700.0
2009-04-16 13:50:00,37.01,37.14,36.99,37.14,11000.0,24.3722,24.4578,24.359,24.4578,11000.0
2009-04-16 14:00:00,37.13,37.22,37.13,37.19,6600.0,24.4512,24.5105,24.4512,24.4907,6600.0
2009-04-16 14:10:00,37.21,37.29,37.2,37.24,16900.0,24.5039,24.5566,24.4973,24.5237,16900.0
2009-04-16 14:20:00,37.29,37.36,37.27,37.36,13300.0,24.5566,24.6027,24.5434,24.6027,13300.0
2009-04-16 14:30:00,37.38,37.5,37.36,37.48,6800.0,24.6159,24.6949,24.6027,24.6817,6800.0
2009-04-16 14:40:00,37.48,37.53,37.46,37.49,24200.0,24.6817,24.7146,24.6685,24.6883,24200.0
2009-04-16 14:50:00,37.49,37.66,37.48,37.61,9800.0,24.6883,24.8002,24.6817,24.7673,9800.0
2009-04-16 15:00:00,37.6,37.7,37.54,37.69,15500.0,24.7607,24.8266,24.7212,24.82,15500.0
2009-04-16 15:10:00,37.69,37.75,37.65,37.75,9900.0,24.82,24.8595,24.7937,24.8595,9900.0
2009-04-16 15:20:00,37.75,37.81,37.68,37.72,26300.0,24.8595,24.899,24.8134,24.8398,26300.0
2009-04-16 15:30:00,37.7,37.77,37.65,37.77,12900.0,24.8266,24.8727,24.7937,24.8727,12900.0
2009-04-16 15:40:00,37.79,37.82,37.54,37.54,26500.0,24.8858,24.9056,24.7212,24.7212,26500.0
2009-04-16 15:50:00,37.52,37.65,37.49,37.53,28600.0,24.708,24.7937,24.6883,24.7146,28600.0
2009-04-17 09:30:00,37.73,37.73,37.49,37.52,27300.0,24.8463,24.8463,24.6883,24.708,27300.0
2009-04-17 09:40:00,37.52,37.54,37.43,37.53,12100.0,24.708,24.7212,24.6488,24.7146,12100.0
2009-04-17 09:50:00,37.54,37.68,37.42,37.54,29600.0,24.7212,24.8134,24.6422,24.7212,29600.0
2009-04-17 10:00:00,37.54,37.67,37.51,37.67,30900.0,24.7212,24.8068,24.7015,24.8068,30900.0
2009-04-17 10:10:00,37.66,37.66,37.5,37.59,23000.0,24.8002,24.8002,24.6949,24.7541,23000.0
2009-04-17 10:20:00,37.6,37.62,37.52,37.54,16500.0,24.7607,24.7739,24.708,24.7212,16500.0
2009-04-17 10:30:00,37.47,37.47,37.36,37.4,21500.0,24.6751,24.6751,24.6027,24.629,21500.0
2009-04-17 10:40:00,37.4,37.56,37.39,37.56,13300.0,24.629,24.7344,24.6224,24.7344,13300.0
2009-04-17 10:50:00,37.55,37.56,37.51,37.52,10600.0,24.7278,24.7344,24.7015,24.708,10600.0
2009-04-17 11:00:00,37.53,37.53,37.42,37.49,59300.0,24.7146,24.7146,24.6422,24.6883,59300.0
2009-04-17 11:10:00,37.51,37.54,37.43,37.46,14500.0,24.7015,24.7212,24.6488,24.6685,14500.0
2009-04-17 11:20:00,37.44,37.59,37.42,37.57,18500.0,24.6554,24.7541,24.6422,24.741,18500.0
2009-04-17 11:30:00,37.57,37.73,37.55,37.72,26700.0,24.741,24.8463,24.7278,24.8398,26700.0
2009-04-17 11:40:00,37.71,37.77,37.71,37.73,8900.0,24.8332,24.8727,24.8332,24.8463,8900.0
2009-04-17 11:50:00,37.73,37.83,37.72,37.73,13000.0,24.8463,24.9122,24.8398,24.8463,13000.0
2009-04-17 12:00:00,37.74,37.8,37.72,37.8,5900.0,24.8529,24.8924,24.8398,24.8924,5900.0
2009-04-17 12:10:00,37.82,37.82,37.67,37.71,16800.0,24.9056,24.9056,24.8068,24.8332,16800.0
2009-04-17 12:20:00,37.73,37.81,37.71,37.81,21500.0,24.8463,24.899,24.8332,24.899,21500.0
2009-04-17 12:30:00,37.79,37.79,37.65,37.67,14200.0,24.8858,24.8858,24.7937,24.8068,14200.0
2009-04-17 12:40:00,37.67,37.85,37.65,37.81,15100.0,24.8068,24.9254,24.7937,24.899,15100.0
2009-04-17 12:50:00,37.81,37.85,37.77,37.83,13800.0,24.899,24.9254,24.8727,24.9122,13800.0
2009-04-17 13:00:00,37.83,37.91,37.82,37.9,11800.0,24.9122,24.9649,24.9056,24.9583,11800.0
2009-04-17 13:10:00,37.88,37.93,37.86,37.91,7700.0,24.9451,24.978,24.9319,24.9649,7700.0
2009-04-17 13:20:00,37.92,37.99,37.92,37.98,8200.0,24.9715,25.0176,24.9715,25.011,8200.0
2009-04-17 13:30:00,37.97,37.99,37.93,37.98,5900.0,25.0044,25.0176,24.978,25.011,5900.0
2009-04-17 13:40:00,37.99,38.04,37.99,38.01,8000.0,25.0176,25.0505,25.0176,25.0307,8000.0
2009-04-17 13:50:00,38.01,38.06,38.01,38.06,4400.0,25.0307,25.0637,25.0307,25.0637,4400.0
2009-04-17 14:00:00,38.05,38.06,37.93,37.94,11200.0,25.0571,25.0637,24.978,24.9846,11200.0
2009-04-17 14:10:00,37.93,37.96,37.91,37.94,7700.0,24.978,24.9978,24.9649,24.9846,7700.0
2009-04-17 14:20:00,37.98,38.0,37.96,38.0,11100.0,25.011,25.0241,24.9978,25.0241,11100.0
2009-04-17 14:30:00,38.0,38.12,38.0,38.11,7500.0,25.0241,25.1032,25.0241,25.0966,7500.0
2009-04-17 14:40:00,38.11,38.14,38.01,38.01,12900.0,25.0966,25.1163,25.0307,25.0307,12900.0
2009-04-17 14:50:00,38.0,38.0,37.87,37.9,10800.0,25.0241,25.0241,24.9385,24.9583,10800.0
2009-04-17 15:00:00,37.9,37.99,37.9,37.96,25200.0,24.9583,25.0176,24.9583,24.9978,25200.0
2009-04-17 15:10:00,37.98,38.1,37.98,38.02,11800.0,25.011,25.09,25.011,25.0373,11800.0
2009-04-17 15:20:00,38.02,38.15,38.0,38.1,25900.0,25.0373,25.1229,25.0241,25.09,25900.0
2009-04-17 15:30:00,38.09,38.12,37.98,38.09,41900.0,25.0834,25.1032,25.011,25.0834,41900.0
2009-04-17 15:40:00,38.1,38.16,38.0,38.06,23100.0,25.09,25.1295,25.0241,25.0637,23100.0
2009-04-17 15:50:00,38.06,38.08,37.8,37.88,32200.0,25.0637,25.0768,24.8924,24.9451,32200.0
2009-04-20 09:30:00,37.05,37.16,36.99,37.01,29000.0,24.3985,24.471,24.359,24.3722,29000.0
2009-04-20 09:40:00,37.04,37.04,36.79,36.82,11100.0,24.392,24.392,24.2273,24.2471,11100.0
2009-04-20 09:50:00,36.81,36.81,36.66,36.74,15100.0,24.2405,24.2405,24.1417,24.1944,15100.0
2009-04-20 10:00:00,36.73,36.73,36.63,36.69,17300.0,24.1878,24.1878,24.122,24.1615,17300.0
2009-04-20 10:10:00,36.68,36.68,36.55,36.57,11100.0,24.1549,24.1549,24.0693,24.0824,11100.0
2009-04-20 10:20:00,36.57,36.64,36.57,36.6,3100.0,24.0824,24.1285,24.0824,24.1022,3100.0
2009-04-20 10:30:00,36.56,36.59,36.54,36.58,85200.0,24.0759,24.0956,24.0627,24.089,85200.0
2009-04-20 10:40:00,36.59,36.59,36.39,36.45,16200.0,24.0956,24.0956,23.9639,24.0034,16200.0
2009-04-20 10:50:00,36.45,36.48,36.4,36.43,14900.0,24.0034,24.0232,23.9705,23.9902,14900.0
2009-04-20 11:00:00,36.44,36.44,36.35,36.43,9600.0,23.9968,23.9968,23.9376,23.9902,9600.0
2009-04-20 11:10:00,36.42,36.42,36.35,36.41,8900.0,23.9837,23.9837,23.9376,23.9771,8900.0
2009-04-20 11:20:00,36.42,36.48,36.41,36.45,15200.0,23.9837,24.0232,23.9771,24.0034,15200.0
2009-04-20 11:30:00,36.48,36.49,36.41,36.47,4700.0,24.0232,24.0298,23.9771,24.0166,4700.0
2009-04-20 11:40:00,36.44,36.44,36.36,36.38,7500.0,23.9968,23.9968,23.9442,23.9573,7500.0
2009-04-20 11:50:00,36.39,36.47,36.34,36.36,8600.0,23.9639,24.0166,23.931,23.9442,8600.0
2009-04-20 12:00:00,36.37,36.37,36.3,36.32,4000.0,23.9507,23.9507,23.9046,23.9178,4000.0
2009-04-20 12:10:00,36.29,36.36,36.28,36.32,5300.0,23.8981,23.9442,23.8915,23.9178,5300.0
2009-04-20 12:20:00,36.29,36.34,36.27,36.3,3400.0,23.8981,23.931,23.8849,23.9046,3400.0
2009-04-20 12:30:00,36.25,36.32,36.22,36.22,9600.0,23.8717,23.9178,23.852,23.852,9600.0
2009-04-20 12:40:00,36.22,36.27,36.2,36.24,10600.0,23.852,23.8849,23.8388,23.8651,10600.0
2009-04-20 12:50:00,36.24,36.27,36.22,36.27,3900.0,23.8651,23.8849,23.852,23.8849,3900.0
2009-04-20 13:00:00,36.27,36.27,36.18,36.18,4700.0,23.8849,23.8849,23.8256,23.8256,4700.0
2009-04-20 13:10:00,36.14,36.14,36.06,36.1,3700.0,23.7993,23.7993,23.7466,23.7729,3700.0
2009-04-20 13:20:00,36.07,36.1,36.04,36.05,5800.0,23.7532,23.7729,23.7334,23.74,5800.0
2009-04-20 13:30:00,36.04,36.18,36.04,36.18,9500.0,23.7334,23.8256,23.7334,23.8256,9500.0
2009-04-20 13:40:00,36.19,36.22,36.15,36.17,6600.0,23.8322,23.852,23.8059,23.819,6600.0
2009-04-20 13:50:00,36.13,36.22,36.12,36.18,17800.0,23.7927,23.852,23.7861,23.8256,17800.0
2009-04-20 14:00:00,36.16,36.16,36.1,36.1,2500.0,23.8124,23.8124,23.7729,23.7729,2500.0
2009-04-20 14:10:00,36.1,36.1,36.05,36.09,13900.0,23.7729,23.7729,23.74,23.7663,13900.0
2009-04-20 14:20:00,36.09,36.1,36.0,36.08,12600.0,23.7663,23.7729,23.7071,23.7598,12600.0
2009-04-20 14:30:00,36.08,36.09,36.01,36.03,5600.0,23.7598,23.7663,23.7137,23.7268,5600.0
2009-04-20 14:40:00,36.02,36.11,36.02,36.09,3100.0,23.7203,23.7795,23.7203,23.7663,3100.0
2009-04-20 14:50:00,36.09,36.09,35.95,35.98,10800.0,23.7663,23.7663,23.6742,23.6939,10800.0
2009-04-20 15:00:00,35.97,36.04,35.97,36.02,8700.0,23.6873,23.7334,23.6873,23.7203,8700.0
2009-04-20 15:10:00,36.04,36.06,35.97,36.0,9100.0,23.7334,23.7466,23.6873,23.7071,9100.0
2009-04-20 15:20:00,35.99,36.0,35.9,35.92,8000.0,23.7005,23.7071,23.6412,23.6544,8000.0
2009-04-20 15:30:00,35.95,36.14,35.95,35.95,18400.0,23.6742,23.7993,23.6742,23.6742,18400.0
2009-04-20 15:40:00,35.91,36.06,35.91,36.01,13400.0,23.6478,23.7466,23.6478,23.7137,13400.0
2009-04-20 15:50:00,36.01,36.02,35.79,35.81,28100.0,23.7137,23.7203,23.5688,23.582,28100.0
2009-04-21 09:30:00,35.52,35.62,35.36,35.62,27100.0,23.391,23.4568,23.2856,23.4568,27100.0
2009-04-21 09:40:00,35.62,35.76,35.61,35.61,29400.0,23.4568,23.549,23.4503,23.4503,29400.0
2009-04-21 09:50:00,35.64,35.79,35.64,35.72,26700.0,23.47,23.5688,23.47,23.5227,26700.0
2009-04-21 10:00:00,35.71,35.74,35.59,35.69,24100.0,23.5161,23.5359,23.4371,23.5029,24100.0
2009-04-21 10:10:00,35.68,35.68,35.57,35.61,19100.0,23.4964,23.4964,23.4239,23.4503,19100.0
2009-04-21 10:20:00,35.57,35.61,35.56,35.56,9500.0,23.4239,23.4503,23.4173,23.4173,9500.0
2009-04-21 10:30:00,35.55,35.64,35.48,35.63,4400.0,23.4107,23.47,23.3646,23.4634,4400.0
2009-04-21 10:40:00,35.59,35.74,35.58,35.72,14100.0,23.4371,23.5359,23.4305,23.5227,14100.0
2009-04-21 10:50:00,35.72,35.85,35.7,35.85,9900.0,23.5227,23.6083,23.5095,23.6083,9900.0
2009-04-21 11:00:00,35.92,35.99,35.89,35.96,27700.0,23.6544,23.7005,23.6346,23.6807,27700.0
2009-04-21 11:10:00,35.97,36.16,35.97,36.16,20500.0,23.6873,23.8124,23.6873,23.8124,20500.0
2009-04-21 11:20:00,36.17,36.23,36.14,36.14,25700.0,23.819,23.8585,23.7993,23.7993,25700.0
2009-04-21 11:30:00,36.15,36.21,36.13,36.14,9400.0,23.8059,23.8454,23.7927,23.7993,9400.0
2009-04-21 11:40:00,36.15,36.33,36.13,36.32,41300.0,23.8059,23.9244,23.7927,23.9178,41300.0
2009-04-21 11:50:00,36.29,36.34,36.26,36.3,19700.0,23.8981,23.931,23.8783,23.9046,19700.0
2009-04-21 12:00:00,36.3,36.37,36.3,36.33,10600.0,23.9046,23.9507,23.9046,23.9244,10600.0
2009-04-21 12:10:00,36.33,36.34,36.27,36.32,9800.0,23.9244,23.931,23.8849,23.9178,9800.0
2009-04-21 12:20:00,36.34,36.39,36.32,36.34,7400.0,23.931,23.9639,23.9178,23.931,7400.0
2009-04-21 12:30:00,36.36,36.45,36.35,36.4,14200.0,23.9442,24.0034,23.9376,23.9705,14200.0
2009-04-21 12:40:00,36.42,36.52,36.4,36.5,13600.0,23.9837,24.0495,23.9705,24.0363,13600.0
2009-04-21 12:50:00,36.51,36.57,36.42,36.42,29400.0,24.0429,24.0824,23.9837,23.9837,29400.0
2009-04-21 13:00:00,36.41,36.44,36.36,36.42,13400.0,23.9771,23.9968,23.9442,23.9837,13400.0
2009-04-21 13:10:00,36.43,36.53,36.35,36.35,26200.0,23.9902,24.0561,23.9376,23.9376,26200.0
2009-04-21 13:20:00,36.35,36.42,36.35,36.37,18400.0,23.9376,23.9837,23.9376,23.9507,18400.0
2009-04-21 13:30:00,36.36,36.4,36.28,36.39,17400.0,23.9442,23.9705,23.8915,23.9639,17400.0
2009-04-21 13:40:00,36.36,36.5,36.36,36.43,21000.0,23.9442,24.0363,23.9442,23.9902,21000.0
2009-04-21 13:50:00,36.43,36.45,36.39,36.43,5100.0,23.9902,24.0034,23.9639,23.9902,5100.0
2009-04-21 14:00:00,36.43,36.48,36.35,36.4,5700.0,23.9902,24.0232,23.9376,23.9705,5700.0
2009-04-21 14:10:00,36.41,36.42,36.25,36.3,21200.0,23.9771,23.9837,23.8717,23.9046,21200.0
2009-04-21 14:20:00,36.26,36.42,36.26,36.42,27400.0,23.8783,23.9837,23.8783,23.9837,27400.0
2009-04-21 14:30:00,36.42,36.54,36.42,36.5,21000.0,23.9837,24.0627,23.9837,24.0363,21000.0
2009-04-21 14:40:00,36.51,36.55,36.47,36.49,51400.0,24.0429,24.0693,24.0166,24.0298,51400.0
2009-04-21 14:50:00,36.5,36.52,36.4,36.42,40900.0,24.0363,24.0495,23.9705,23.9837,40900.0
2009-04-21 15:00:00,36.41,36.66,36.4,36.64,40200.0,23.9771,24.1417,23.9705,24.1285,40200.0
2009-04-21 15:10:00,36.64,36.75,36.64,36.7,21000.0,24.1285,24.201,24.1285,24.1681,21000.0
2009-04-21 15:20:00,36.71,36.71,36.59,36.59,35000.0,24.1746,24.1746,24.0956,24.0956,35000.0
2009-04-21 15:30:00,36.59,36.63,36.49,36.63,32300.0,24.0956,24.122,24.0298,24.122,32300.0
2009-04-21 15:40:00,36.62,36.64,36.45,36.48,50000.0,24.1154,24.1285,24.0034,24.0232,50000.0
2009-04-21 15:50:00,36.5,36.77,36.49,36.77,38200.0,24.0363,24.2141,24.0298,24.2141,38200.0
2009-04-22 09:30:00,36.28,36.57,36.26,36.5,27200.0,23.8915,24.0824,23.8783,24.0363,27200.0
2009-04-22 09:40:00,36.52,36.52,36.29,36.31,38200.0,24.0495,24.0495,23.8981,23.9112,38200.0
2009-04-22 09:50:00,36.31,36.47,36.25,36.43,29100.0,23.9112,24.0166,23.8717,23.9902,29100.0
2009-04-22 10:00:00,36.47,36.73,36.47,36.69,20500.0,24.0166,24.1878,24.0166,24.1615,20500.0
2009-04-22 10:10:00,36.68,36.96,36.64,36.9,37400.0,24.1549,24.3393,24.1285,24.2998,37400.0
2009-04-22 10:20:00,36.92,37.13,36.92,37.12,18900.0,24.3129,24.4512,24.3129,24.4446,18900.0
2009-04-22 10:30:00,37.11,37.14,36.98,37.05,31200.0,24.438,24.4578,24.3524,24.3985,31200.0
2009-04-22 10:40:00,37.06,37.1,36.94,36.97,10300.0,24.4051,24.4315,24.3261,24.3459,10300.0
2009-04-22 10:50:00,36.96,37.1,36.95,36.95,17800.0,24.3393,24.4315,24.3327,24.3327,17800.0
2009-04-22 11:00:00,36.95,37.02,36.92,36.97,18100.0,24.3327,24.3788,24.3129,24.3459,18100.0
2009-04-22 11:10:00,36.96,37.01,36.91,36.99,13500.0,24.3393,24.3722,24.3063,24.359,13500.0
2009-04-22 11:20:00,36.98,37.07,36.98,37.04,9300.0,24.3524,24.4117,24.3524,24.392,9300.0
2009-04-22 11:30:00,37.08,37.13,37.08,37.12,16300.0,24.4183,24.4512,24.4183,24.4446,16300.0
2009-04-22 11:40:00,37.14,37.19,37.11,37.14,17700.0,24.4578,24.4907,24.438,24.4578,17700.0
2009-04-22 11:50:00,37.13,37.16,37.09,37.16,14100.0,24.4512,24.471,24.4249,24.471,14100.0
2009-04-22 12:00:00,37.15,37.17,37.05,37.12,14900.0,24.4644,24.4776,24.3985,24.4446,14900.0
2009-04-22 12:10:00,37.11,37.16,37.08,37.08,8100.0,24.438,24.471,24.4183,24.4183,8100.0
2009-04-22 12:20:00,37.06,37.06,36.89,36.89,18800.0,24.4051,24.4051,24.2932,24.2932,18800.0
2009-04-22 12:30:00,36.87,36.9,36.78,36.84,5100.0,24.28,24.2998,24.2207,24.2602,5100.0
2009-04-22 12:40:00,36.87,36.87,36.68,36.7,19500.0,24.28,24.28,24.1549,24.1681,19500.0
2009-04-22 12:50:00,36.72,36.82,36.67,36.82,10300.0,24.1812,24.2471,24.1483,24.2471,10300.0
2009-04-22 13:00:00,36.84,36.84,36.73,36.78,67700.0,24.2602,24.2602,24.1878,24.2207,67700.0
2009-04-22 13:10:00,36.77,36.84,36.66,36.81,35700.0,24.2141,24.2602,24.1417,24.2405,35700.0
2009-04-22 13:20:00,36.82,36.95,36.82,36.94,26300.0,24.2471,24.3327,24.2471,24.3261,26300.0
2009-04-22 13:30:00,36.93,37.08,36.89,37.04,14900.0,24.3195,24.4183,24.2932,24.392,14900.0
2009-04-22 13:40:00,37.05,37.05,36.94,36.97,12500.0,24.3985,24.3985,24.3261,24.3459,12500.0
2009-04-22 13:50:00,36.99,37.01,36.83,36.84,8700.0,24.359,24.3722,24.2537,24.2602,8700.0
2009-04-22 14:00:00,36.82,36.95,36.82,36.91,15500.0,24.2471,24.3327,24.2471,24.3063,15500.0
2009-04-22 14:10:00,36.92,37.09,36.89,37.07,38100.0,24.3129,24.4249,24.2932,24.4117,38100.0
2009-04-22 14:20:00,37.08,37.12,37.04,37.08,23600.0,24.4183,24.4446,24.392,24.4183,23600.0
2009-04-22 14:30:00,37.09,37.24,37.09,37.23,18600.0,24.4249,24.5237,24.4249,24.5171,18600.0
2009-04-22 14:40:00,37.22,37.26,37.15,37.17,12600.0,24.5105,24.5368,24.4644,24.4776,12600.0
2009-04-22 14:50:00,37.17,37.24,37.04,37.08,27000.0,24.4776,24.5237,24.392,24.4183,27000.0
2009-04-22 15:00:00,37.08,37.11,37.01,37.08,18100.0,24.4183,24.438,24.3722,24.4183,18100.0
2009-04-22 15:10:00,37.1,37.29,37.01,37.06,55600.0,24.4315,24.5566,24.3722,24.4051,55600.0
2009-04-22 15:20:00,37.09,37.11,37.0,37.04,49100.0,24.4249,24.438,24.3656,24.392,49100.0
2009-04-22 15:30:00,37.04,37.08,36.75,36.8,38700.0,24.392,24.4183,24.201,24.2339,38700.0
2009-04-22 15:40:00,36.77,36.86,36.51,36.61,69400.0,24.2141,24.2734,24.0429,24.1088,69400.0
2009-04-22 15:50:00,36.6,36.63,36.3,36.45,51800.0,24.1022,24.122,23.9046,24.0034,51800.0
2009-04-23 09:30:00,36.49,36.63,36.4,36.53,26700.0,24.0298,24.122,23.9705,24.0561,26700.0
2009-04-23 09:40:00,36.58,36.65,36.51,36.58,45600.0,24.089,24.1351,24.0429,24.089,45600.0
2009-04-23 09:50:00,36.61,36.62,36.36,36.37,31200.0,24.1088,24.1154,23.9442,23.9507,31200.0
2009-04-23 10:00:00,36.36,36.36,36.14,36.25,24700.0,23.9442,23.9442,23.7993,23.8717,24700.0
2009-04-23 10:10:00,36.27,36.38,36.27,36.34,9600.0,23.8849,23.9573,23.8849,23.931,9600.0
2009-04-23 10:20:00,36.34,36.47,36.27,36.43,15500.0,23.931,24.0166,23.8849,23.9902,15500.0
2009-04-23 10:30:00,36.41,36.5,36.32,36.44,20500.0,23.9771,24.0363,23.9178,23.9968,20500.0
2009-04-23 10:40:00,36.42,36.48,36.25,36.27,17600.0,23.9837,24.0232,23.8717,23.8849,17600.0
2009-04-23 10:50:00,36.26,36.3,36.2,36.2,13900.0,23.8783,23.9046,23.8388,23.8388,13900.0
2009-04-23 11:00:00,36.17,36.27,36.15,36.19,33600.0,23.819,23.8849,23.8059,23.8322,33600.0
2009-04-23 11:10:00,36.17,36.2,36.0,36.06,21200.0,23.819,23.8388,23.7071,23.7466,21200.0
2009-04-23 11:20:00,36.04,36.17,36.04,36.12,25700.0,23.7334,23.819,23.7334,23.7861,25700.0
2009-04-23 11:30:00,36.13,36.2,36.06,36.15,14400.0,23.7927,23.8388,23.7466,23.8059,14400.0
2009-04-23 11:40:00,36.15,36.17,36.11,36.13,22200.0,23.8059,23.819,23.7795,23.7927,22200.0
2009-04-23 11:50:00,36.17,36.17,36.03,36.08,5600.0,23.819,23.819,23.7268,23.7598,5600.0
2009-04-23 12:00:00,36.1,36.12,36.04,36.06,10900.0,23.7729,23.7861,23.7334,23.7466,10900.0
2009-04-23 12:10:00,36.08,36.25,36.08,36.24,11000.0,23.7598,23.8717,23.7598,23.8651,11000.0
2009-04-23 12:20:00,36.24,36.26,36.2,36.24,6600.0,23.8651,23.8783,23.8388,23.8651,6600.0
2009-04-23 12:30:00,36.23,36.25,36.17,36.25,5400.0,23.8585,23.8717,23.819,23.8717,5400.0
2009-04-23 12:40:00,36.24,36.33,36.24,36.29,14300.0,23.8651,23.9244,23.8651,23.8981,14300.0
2009-04-23 12:50:00,36.29,36.32,36.26,36.3,6700.0,23.8981,23.9178,23.8783,23.9046,6700.0
2009-04-23 13:00:00,36.32,36.44,36.31,36.4,20900.0,23.9178,23.9968,23.9112,23.9705,20900.0
2009-04-23 13:10:00,36.41,36.44,36.33,36.42,31600.0,23.9771,23.9968,23.9244,23.9837,31600.0
2009-04-23 13:20:00,36.42,36.56,36.4,36.5,40900.0,23.9837,24.0759,23.9705,24.0363,40900.0
2009-04-23 13:30:00,36.5,36.53,36.44,36.5,21000.0,24.0363,24.0561,23.9968,24.0363,21000.0
2009-04-23 13:40:00,36.49,36.52,36.41,36.44,111100.0,24.0298,24.0495,23.9771,23.9968,111100.0
2009-04-23 13:50:00,36.44,36.47,36.37,36.46,31100.0,23.9968,24.0166,23.9507,24.01,31100.0
2009-04-23 14:00:00,36.45,36.45,36.33,36.35,11100.0,24.0034,24.0034,23.9244,23.9376,11100.0
2009-04-23 14:10:00,36.36,36.48,36.3,36.44,45800.0,23.9442,24.0232,23.9046,23.9968,45800.0
2009-04-23 14:20:00,36.43,36.5,36.4,36.49,25300.0,23.9902,24.0363,23.9705,24.0298,25300.0
2009-04-23 14:30:00,36.49,36.68,36.48,36.68,13900.0,24.0298,24.1549,24.0232,24.1549,13900.0
2009-04-23 14:40:00,36.68,36.71,36.65,36.69,12000.0,24.1549,24.1746,24.1351,24.1615,12000.0
2009-04-23 14:50:00,36.69,36.69,36.49,36.54,19700.0,24.1615,24.1615,24.0298,24.0627,19700.0
2009-04-23 15:00:00,36.57,36.57,36.42,36.48,42900.0,24.0824,24.0824,23.9837,24.0232,42900.0
2009-04-23 15:10:00,36.44,36.44,36.29,36.32,22800.0,23.9968,23.9968,23.8981,23.9178,22800.0
2009-04-23 15:20:00,36.29,36.44,36.26,36.43,49200.0,23.8981,23.9968,23.8783,23.9902,49200.0
2009-04-23 15:30:00,36.41,36.49,36.3,36.39,32000.0,23.9771,24.0298,23.9046,23.9639,32000.0
2009-04-23 15:40:00,36.39,36.68,36.39,36.61,34200.0,23.9639,24.1549,23.9639,24.1088,34200.0
2009-04-23 15:50:00,36.63,36.87,36.59,36.79,58700.0,24.122,24.28,24.0956,24.2273,58700.0
2009-04-24 09:30:00,37.16,37.16,37.04,37.07,16900.0,24.471,24.471,24.392,24.4117,16900.0
2009-04-24 09:40:00,37.07,37.16,37.05,37.07,14000.0,24.4117,24.471,24.3985,24.4117,14000.0
2009-04-24 09:50:00,37.06,37.21,37.06,37.17,14200.0,24.4051,24.5039,24.4051,24.4776,14200.0
2009-04-24 10:00:00,37.27,37.31,37.2,37.22,26100.0,24.5434,24.5698,24.4973,24.5105,26100.0
2009-04-24 10:10:00,37.14,37.18,37.09,37.14,20100.0,24.4578,24.4841,24.4249,24.4578,20100.0
2009-04-24 10:20:00,37.12,37.14,36.95,37.09,19600.0,24.4446,24.4578,24.3327,24.4249,19600.0
2009-04-24 10:30:00,37.09,37.19,37.09,37.11,14100.0,24.4249,24.4907,24.4249,24.438,14100.0
2009-04-24 10:40:00,37.11,37.23,37.09,37.23,12500.0,24.438,24.5171,24.4249,24.5171,12500.0
2009-04-24 10:50:00,37.23,37.28,37.2,37.23,29600.0,24.5171,24.55,24.4973,24.5171,29600.0
2009-04-24 11:00:00,37.24,37.29,37.18,37.23,6400.0,24.5237,24.5566,24.4841,24.5171,6400.0
2009-04-24 11:10:00,37.22,37.32,37.22,37.27,8500.0,24.5105,24.5763,24.5105,24.5434,8500.0
2009-04-24 11:20:00,37.27,37.29,37.21,37.27,10800.0,24.5434,24.5566,24.5039,24.5434,10800.0
2009-04-24 11:30:00,37.3,37.38,37.28,37.37,4700.0,24.5632,24.6159,24.55,24.6093,4700.0
2009-04-24 11:40:00,37.34,37.45,37.34,37.39,1800.0,24.5895,24.6619,24.5895,24.6224,1800.0
2009-04-24 11:50:00,37.37,37.45,37.37,37.4,4000.0,24.6093,24.6619,24.6093,24.629,4000.0
2009-04-24 12:00:00,37.39,37.43,37.34,37.36,21000.0,24.6224,24.6488,24.5895,24.6027,21000.0
2009-04-24 12:10:00,37.33,37.39,37.33,37.35,15100.0,24.5829,24.6224,24.5829,24.5961,15100.0
2009-04-24 12:20:00,37.33,37.39,37.33,37.37,4900.0,24.5829,24.6224,24.5829,24.6093,4900.0
2009-04-24 12:30:00,37.4,37.47,37.39,37.46,7400.0,24.629,24.6751,24.6224,24.6685,7400.0
2009-04-24 12:40:00,37.44,37.47,37.41,37.41,6400.0,24.6554,24.6751,24.6356,24.6356,6400.0
2009-04-24 12:50:00,37.39,37.51,37.39,37.47,6100.0,24.6224,24.7015,24.6224,24.6751,6100.0
2009-04-24 13:00:00,37.5,37.53,37.47,37.48,13300.0,24.6949,24.7146,24.6751,24.6817,13300.0
2009-04-24 13:10:00,37.48,37.5,37.46,37.5,4700.0,24.6817,24.6949,24.6685,24.6949,4700.0
2009-04-24 13:20:00,37.52,37.58,37.47,37.49,11700.0,24.708,24.7476,24.6751,24.6883,11700.0
2009-04-24 13:30:00,37.5,37.5,37.31,37.36,17100.0,24.6949,24.6949,24.5698,24.6027,17100.0
2009-04-24 13:40:00,37.38,37.4,37.37,37.39,2000.0,24.6159,24.629,24.6093,24.6224,2000.0
2009-04-24 13:50:00,37.37,37.39,37.34,37.35,4200.0,24.6093,24.6224,24.5895,24.5961,4200.0
2009-04-24 14:00:00,37.36,37.53,37.2,37.2,65300.0,24.6027,24.7146,24.4973,24.4973,65300.0
2009-04-24 14:10:00,37.21,37.27,36.96,37.21,48000.0,24.5039,24.5434,24.3393,24.5039,48000.0
2009-04-24 14:20:00,37.22,37.34,37.17,37.31,36800.0,24.5105,24.5895,24.4776,24.5698,36800.0
2009-04-24 14:30:00,37.38,37.49,37.3,37.49,21900.0,24.6159,24.6883,24.5632,24.6883,21900.0
2009-04-24 14:40:00,37.46,37.61,37.43,37.46,38000.0,24.6685,24.7673,24.6488,24.6685,38000.0
2009-04-24 14:50:00,37.48,37.59,37.48,37.59,16900.0,24.6817,24.7541,24.6817,24.7541,16900.0
2009-04-24 15:00:00,37.6,37.7,37.54,37.63,17700.0,24.7607,24.8266,24.7212,24.7805,17700.0
2009-04-24 15:10:00,37.63,37.64,37.53,37.56,12200.0,24.7805,24.7871,24.7146,24.7344,12200.0
2009-04-24 15:20:00,37.56,37.67,37.55,37.61,10000.0,24.7344,24.8068,24.7278,24.7673,10000.0
2009-04-24 15:30:00,37.61,37.71,37.55,37.63,14700.0,24.7673,24.8332,24.7278,24.7805,14700.0
2009-04-24 15:40:00,37.67,37.7,37.6,37.65,32500.0,24.8068,24.8266,24.7607,24.7937,32500.0
2009-04-24 15:50:00,37.67,37.67,37.18,37.39,37500.0,24.8068,24.8068,24.4841,24.6224,37500.0
2009-04-27 09:30:00,36.93,36.95,36.85,36.92,23600.0,24.3195,24.3327,24.2668,24.3129,23600.0
2009-04-27 09:40:00,36.98,37.04,36.84,37.04,26100.0,24.3524,24.392,24.2602,24.392,26100.0
2009-04-27 09:50:00,37.03,37.12,37.02,37.11,14000.0,24.3854,24.4446,24.3788,24.438,14000.0
2009-04-27 10:00:00,37.1,37.18,36.99,37.0,16100.0,24.4315,24.4841,24.359,24.3656,16100.0
2009-04-27 10:10:00,36.97,37.2,36.88,37.17,26600.0,24.3459,24.4973,24.2866,24.4776,26600.0
2009-04-27 10:20:00,37.17,37.23,37.13,37.19,25800.0,24.4776,24.5171,24.4512,24.4907,25800.0
2009-04-27 10:30:00,37.18,37.27,37.1,37.26,9700.0,24.4841,24.5434,24.4315,24.5368,9700.0
2009-04-27 10:40:00,37.27,37.36,37.25,37.31,12200.0,24.5434,24.6027,24.5302,24.5698,12200.0
2009-04-27 10:50:00,37.3,37.36,37.26,37.34,17200.0,24.5632,24.6027,24.5368,24.5895,17200.0
2009-04-27 11:00:00,37.39,37.42,37.34,37.4,16700.0,24.6224,24.6422,24.5895,24.629,16700.0
2009-04-27 11:10:00,37.38,37.38,37.26,37.26,10600.0,24.6159,24.6159,24.5368,24.5368,10600.0
2009-04-27 11:20:00,37.26,37.32,37.25,37.31,10000.0,24.5368,24.5763,24.5302,24.5698,10000.0
2009-04-27 11:30:00,37.32,37.33,37.21,37.28,18900.0,24.5763,24.5829,24.5039,24.55,18900.0
2009-04-27 11:40:00,37.28,37.37,37.24,37.35,11500.0,24.55,24.6093,24.5237,24.5961,11500.0
2009-04-27 11:50:00,37.36,37.36,37.33,37.34,7800.0,24.6027,24.6027,24.5829,24.5895,7800.0
2009-04-27 12:00:00,37.35,37.43,37.33,37.37,12800.0,24.5961,24.6488,24.5829,24.6093,12800.0
2009-04-27 12:10:00,37.36,37.36,37.27,37.27,11500.0,24.6027,24.6027,24.5434,24.5434,11500.0
2009-04-27 12:20:00,37.27,37.28,37.21,37.21,13600.0,24.5434,24.55,24.5039,24.5039,13600.0
2009-04-27 12:30:00,37.25,37.25,37.15,37.22,9200.0,24.5302,24.5302,24.4644,24.5105,9200.0
2009-04-27 12:40:00,37.19,37.19,37.11,37.11,3400.0,24.4907,24.4907,24.438,24.438,3400.0
2009-04-27 12:50:00,37.11,37.16,37.07,37.15,16200.0,24.438,24.471,24.4117,24.4644,16200.0
2009-04-27 13:00:00,37.15,37.16,37.06,37.08,14500.0,24.4644,24.471,24.4051,24.4183,14500.0
2009-04-27 13:10:00,37.09,37.11,37.0,37.0,8500.0,24.4249,24.438,24.3656,24.3656,8500.0
2009-04-27 13:20:00,37.0,37.0,36.94,36.94,12800.0,24.3656,24.3656,24.3261,24.3261,12800.0
2009-04-27 13:30:00,36.91,36.91,36.86,36.9,21900.0,24.3063,24.3063,24.2734,24.2998,21900.0
2009-04-27 13:40:00,36.91,36.96,36.82,36.82,12300.0,24.3063,24.3393,24.2471,24.2471,12300.0
2009-04-27 13:50:00,36.83,36.84,36.74,36.84,12300.0,24.2537,24.2602,24.1944,24.2602,12300.0
2009-04-27 14:00:00,36.83,36.85,36.76,36.79,13800.0,24.2537,24.2668,24.2076,24.2273,13800.0
2009-04-27 14:10:00,36.78,36.88,36.76,36.8,11700.0,24.2207,24.2866,24.2076,24.2339,11700.0
2009-04-27 14:20:00,36.8,36.86,36.76,36.86,12000.0,24.2339,24.2734,24.2076,24.2734,12000.0
2009-04-27 14:30:00,36.86,36.99,36.86,36.98,23700.0,24.2734,24.359,24.2734,24.3524,23700.0
2009-04-27 14:40:00,36.96,36.99,36.89,36.91,9800.0,24.3393,24.359,24.2932,24.3063,9800.0
2009-04-27 14:50:00,36.92,36.98,36.88,36.95,10200.0,24.3129,24.3524,24.2866,24.3327,10200.0
2009-04-27 15:00:00,36.94,36.94,36.76,36.79,14500.0,24.3261,24.3261,24.2076,24.2273,14500.0
2009-04-27 15:10:00,36.79,37.01,36.78,37.01,16000.0,24.2273,24.3722,24.2207,24.3722,16000.0
2009-04-27 15:20:00,37.01,37.02,36.82,36.86,18300.0,24.3722,24.3788,24.2471,24.2734,18300.0
2009-04-27 15:30:00,36.83,36.89,36.8,36.81,17000.0,24.2537,24.2932,24.2339,24.2405,17000.0
2009-04-27 15:40:00,36.8,37.1,36.79,37.05,33200.0,24.2339,24.4315,24.2273,24.3985,33200.0
2009-04-27 15:50:00,37.02,37.03,36.85,36.89,26200.0,24.3788,24.3854,24.2668,24.2932,26200.0
2009-04-28 09:30:00,36.49,36.55,36.42,36.55,15000.0,24.0298,24.0693,23.9837,24.0693,15000.0
2009-04-28 09:40:00,36.54,36.58,36.48,36.5,13000.0,24.0627,24.089,24.0232,24.0363,13000.0
2009-04-28 09:50:00,36.51,36.62,36.51,36.62,13000.0,24.0429,24.1154,24.0429,24.1154,13000.0
2009-04-28 10:00:00,36.65,36.85,36.65,36.8,14400.0,24.1351,24.2668,24.1351,24.2339,14400.0
2009-04-28 10:10:00,36.78,36.86,36.7,36.84,11300.0,24.2207,24.2734,24.1681,24.2602,11300.0
2009-04-28 10:20:00,36.81,36.92,36.81,36.89,40900.0,24.2405,24.3129,24.2405,24.2932,40900.0
2009-04-28 10:30:00,36.92,36.92,36.82,36.9,15600.0,24.3129,24.3129,24.2471,24.2998,15600.0
2009-04-28 10:40:00,36.92,37.04,36.92,36.96,13900.0,24.3129,24.392,24.3129,24.3393,13900.0
2009-04-28 10:50:00,36.97,36.98,36.85,36.88,11500.0,24.3459,24.3524,24.2668,24.2866,11500.0
2009-04-28 11:00:00,36.92,36.93,36.84,36.86,7700.0,24.3129,24.3195,24.2602,24.2734,7700.0
2009-04-28 11:10:00,36.87,36.88,36.79,36.82,7500.0,24.28,24.2866,24.2273,24.2471,7500.0
2009-04-28 11:20:00,36.81,36.86,36.79,36.81,8900.0,24.2405,24.2734,24.2273,24.2405,8900.0
2009-04-28 11:30:00,36.8,36.86,36.78,36.83,8600.0,24.2339,24.2734,24.2207,24.2537,8600.0
2009-04-28 11:40:00,36.84,36.86,36.77,36.77,9700.0,24.2602,24.2734,24.2141,24.2141,9700.0
2009-04-28 11:50:00,36.73,36.81,36.73,36.81,12300.0,24.1878,24.2405,24.1878,24.2405,12300.0
2009-04-28 12:00:00,36.81,36.91,36.81,36.86,16200.0,24.2405,24.3063,24.2405,24.2734,16200.0
2009-04-28 12:10:00,36.89,36.91,36.88,36.91,5500.0,24.2932,24.3063,24.2866,24.3063,5500.0
2009-04-28 12:20:00,36.91,36.99,36.91,36.95,8500.0,24.3063,24.359,24.3063,24.3327,8500.0
2009-04-28 12:30:00,36.97,37.0,36.92,36.92,1700.0,24.3459,24.3656,24.3129,24.3129,1700.0
2009-04-28 12:40:00,36.91,36.98,36.91,36.97,4500.0,24.3063,24.3524,24.3063,24.3459,4500.0
2009-04-28 12:50:00,36.97,36.97,36.94,36.95,1100.0,24.3459,24.3459,24.3261,24.3327,1100.0
2009-04-28 13:00:00,36.97,37.03,36.86,36.89,6500.0,24.3459,24.3854,24.2734,24.2932,6500.0
2009-04-28 13:10:00,36.9,36.93,36.88,36.89,5600.0,24.2998,24.3195,24.2866,24.2932,5600.0
2009-04-28 13:20:00,36.9,36.93,36.83,36.88,7100.0,24.2998,24.3195,24.2537,24.2866,7100.0
2009-04-28 13:30:00,36.88,37.01,36.88,36.98,15400.0,24.2866,24.3722,24.2866,24.3524,15400.0
2009-04-28 13:40:00,36.98,37.05,36.94,36.98,8000.0,24.3524,24.3985,24.3261,24.3524,8000.0
2009-04-28 13:50:00,36.98,36.98,36.91,36.92,14600.0,24.3524,24.3524,24.3063,24.3129,14600.0
2009-04-28 14:00:00,36.93,37.05,36.93,36.99,13400.0,24.3195,24.3985,24.3195,24.359,13400.0
2009-04-28 14:10:00,37.0,37.05,36.94,36.96,19600.0,24.3656,24.3985,24.3261,24.3393,19600.0
2009-04-28 14:20:00,36.98,37.15,36.98,37.12,25000.0,24.3524,24.4644,24.3524,24.4446,25000.0
2009-04-28 14:30:00,37.13,37.25,37.13,37.23,6100.0,24.4512,24.5302,24.4512,24.5171,6100.0
2009-04-28 14:40:00,37.21,37.23,37.11,37.11,9300.0,24.5039,24.5171,24.438,24.438,9300.0
2009-04-28 14:50:00,37.13,37.16,37.1,37.11,4500.0,24.4512,24.471,24.4315,24.438,4500.0
2009-04-28 15:00:00,37.12,37.17,37.06,37.13,11800.0,24.4446,24.4776,24.4051,24.4512,11800.0
2009-04-28 15:10:00,37.14,37.17,36.96,36.96,18400.0,24.4578,24.4776,24.3393,24.3393,18400.0
2009-04-28 15:20:00,36.94,37.01,36.91,36.93,17900.0,24.3261,24.3722,24.3063,24.3195,17900.0
2009-04-28 15:30:00,36.89,36.93,36.82,36.89,13300.0,24.2932,24.3195,24.2471,24.2932,13300.0
2009-04-28 15:40:00,36.84,36.88,36.75,36.87,14700.0,24.2602,24.2866,24.201,24.28,14700.0
2009-04-28 15:50:00,36.87,36.89,36.77,36.77,26200.0,24.28,24.2932,24.2141,24.2141,26200.0
2009-04-29 09:30:00,37.22,37.28,37.15,37.25,10800.0,24.5105,24.55,24.4644,24.5302,10800.0
2009-04-29 09:40:00,37.3,37.33,37.25,37.29,23700.0,24.5632,24.5829,24.5302,24.5566,23700.0
2009-04-29 09:50:00,37.29,37.38,37.29,37.37,9800.0,24.5566,24.6159,24.5566,24.6093,9800.0
2009-04-29 10:00:00,37.39,37.41,37.33,37.38,18000.0,24.6224,24.6356,24.5829,24.6159,18000.0
2009-04-29 10:10:00,37.37,37.47,37.33,37.47,31100.0,24.6093,24.6751,24.5829,24.6751,31100.0
2009-04-29 10:20:00,37.47,37.57,37.45,37.57,18100.0,24.6751,24.741,24.6619,24.741,18100.0
2009-04-29 10:30:00,37.56,37.62,37.55,37.57,8800.0,24.7344,24.7739,24.7278,24.741,8800.0
2009-04-29 10:40:00,37.63,37.71,37.63,37.64,11400.0,24.7805,24.8332,24.7805,24.7871,11400.0
2009-04-29 10:50:00,37.62,37.64,37.58,37.61,15500.0,24.7739,24.7871,24.7476,24.7673,15500.0
2009-04-29 11:00:00,37.61,37.61,37.55,37.6,24700.0,24.7673,24.7673,24.7278,24.7607,24700.0
2009-04-29 11:10:00,37.59,37.61,37.55,37.59,11800.0,24.7541,24.7673,24.7278,24.7541,11800.0
2009-04-29 11:20:00,37.6,37.69,37.6,37.69,7700.0,24.7607,24.82,24.7607,24.82,7700.0
2009-04-29 11:30:00,37.68,37.69,37.6,37.64,17600.0,24.8134,24.82,24.7607,24.7871,17600.0
2009-04-29 11:40:00,37.63,37.64,37.6,37.61,4300.0,24.7805,24.7871,24.7607,24.7673,4300.0
2009-04-29 11:50:00,37.62,37.71,37.59,37.59,96500.0,24.7739,24.8332,24.7541,24.7541,96500.0
2009-04-29 12:00:00,37.58,37.63,37.58,37.59,13200.0,24.7476,24.7805,24.7476,24.7541,13200.0
2009-04-29 12:10:00,37.57,37.63,37.56,37.6,3800.0,24.741,24.7805,24.7344,24.7607,3800.0
2009-04-29 12:20:00,37.6,37.63,37.56,37.6,9800.0,24.7607,24.7805,24.7344,24.7607,9800.0
2009-04-29 12:30:00,37.62,37.63,37.57,37.58,26300.0,24.7739,24.7805,24.741,24.7476,26300.0
2009-04-29 12:40:00,37.59,37.63,37.58,37.58,1500.0,24.7541,24.7805,24.7476,24.7476,1500.0
2009-04-29 12:50:00,37.6,37.62,37.58,37.61,2000.0,24.7607,24.7739,24.7476,24.7673,2000.0
2009-04-29 13:00:00,37.63,37.66,37.61,37.65,3000.0,24.7805,24.8002,24.7673,24.7937,3000.0
2009-04-29 13:10:00,37.64,37.67,37.63,37.67,5800.0,24.7871,24.8068,24.7805,24.8068,5800.0
2009-04-29 13:20:00,37.66,37.82,37.66,37.8,6300.0,24.8002,24.9056,24.8002,24.8924,6300.0
2009-04-29 13:30:00,37.81,37.82,37.77,37.79,8100.0,24.899,24.9056,24.8727,24.8858,8100.0
2009-04-29 13:40:00,37.76,37.78,37.76,37.78,3900.0,24.8661,24.8793,24.8661,24.8793,3900.0
2009-04-29 13:50:00,37.77,37.78,37.75,37.75,3000.0,24.8727,24.8793,24.8595,24.8595,3000.0
2009-04-29 14:00:00,37.73,37.79,37.71,37.79,8500.0,24.8463,24.8858,24.8332,24.8858,8500.0
2009-04-29 14:10:00,37.78,37.9,37.66,37.72,51600.0,24.8793,24.9583,24.8002,24.8398,51600.0
2009-04-29 14:20:00,37.67,37.81,37.65,37.78,14900.0,24.8068,24.899,24.7937,24.8793,14900.0
2009-04-29 14:30:00,37.82,38.03,37.75,37.93,28900.0,24.9056,25.0439,24.8595,24.978,28900.0
2009-04-29 14:40:00,37.94,37.95,37.67,37.7,59400.0,24.9846,24.9912,24.8068,24.8266,59400.0
2009-04-29 14:50:00,37.7,37.78,37.66,37.78,18500.0,24.8266,24.8793,24.8002,24.8793,18500.0
2009-04-29 15:00:00,37.76,37.81,37.69,37.73,13700.0,24.8661,24.899,24.82,24.8463,13700.0
2009-04-29 15:10:00,37.75,37.8,37.64,37.65,23000.0,24.8595,24.8924,24.7871,24.7937,23000.0
2009-04-29 15:20:00,37.67,37.7,37.48,37.55,26900.0,24.8068,24.8266,24.6817,24.7278,26900.0
2009-04-29 15:30:00,37.52,37.64,37.42,37.62,11800.0,24.708,24.7871,24.6422,24.7739,11800.0
2009-04-29 15:40:00,37.63,37.68,37.38,37.42,15500.0,24.7805,24.8134,24.6159,24.6422,15500.0
2009-04-29 15:50:00,37.46,37.68,37.44,37.68,51700.0,24.6685,24.8134,24.6554,24.8134,51700.0
2009-04-30 09:30:00,38.25,38.25,37.99,38.07,33700.0,25.1888,25.1888,25.0176,25.0702,33700.0
2009-04-30 09:40:00,38.08,38.2,37.99,38.02,28000.0,25.0768,25.1558,25.0176,25.0373,28000.0
2009-04-30 09:50:00,38.03,38.12,38.01,38.08,14100.0,25.0439,25.1032,25.0307,25.0768,14100.0
2009-04-30 10:00:00,38.07,38.24,38.07,38.21,22900.0,25.0702,25.1822,25.0702,25.1624,22900.0
2009-04-30 10:10:00,38.22,38.24,38.15,38.15,29100.0,25.169,25.1822,25.1229,25.1229,29100.0
2009-04-30 10:20:00,38.13,38.22,38.09,38.2,9500.0,25.1097,25.169,25.0834,25.1558,9500.0
2009-04-30 10:30:00,38.21,38.22,38.17,38.2,5800.0,25.1624,25.169,25.1361,25.1558,5800.0
2009-04-30 10:40:00,38.21,38.21,38.09,38.13,5500.0,25.1624,25.1624,25.0834,25.1097,5500.0
2009-04-30 10:50:00,38.13,38.25,38.13,38.2,8100.0,25.1097,25.1888,25.1097,25.1558,8100.0
2009-04-30 11:00:00,38.19,38.25,38.19,38.19,10400.0,25.1493,25.1888,25.1493,25.1493,10400.0
2009-04-30 11:10:00,38.22,38.3,38.22,38.25,8200.0,25.169,25.2217,25.169,25.1888,8200.0
2009-04-30 11:20:00,38.25,38.25,38.18,38.18,2000.0,25.1888,25.1888,25.1427,25.1427,2000.0
2009-04-30 11:30:00,38.2,38.22,38.07,38.07,9000.0,25.1558,25.169,25.0702,25.0702,9000.0
2009-04-30 11:40:00,38.07,38.13,38.07,38.13,2900.0,25.0702,25.1097,25.0702,25.1097,2900.0
2009-04-30 11:50:00,38.12,38.12,37.98,37.99,3800.0,25.1032,25.1032,25.011,25.0176,3800.0
2009-04-30 12:00:00,38.0,38.05,37.92,37.93,8500.0,25.0241,25.0571,24.9715,24.978,8500.0
2009-04-30 12:10:00,37.95,38.02,37.95,37.97,6400.0,24.9912,25.0373,24.9912,25.0044,6400.0
2009-04-30 12:20:00,38.03,38.05,37.98,37.99,6400.0,25.0439,25.0571,25.011,25.0176,6400.0
2009-04-30 12:30:00,38.01,38.01,37.76,37.81,10800.0,25.0307,25.0307,24.8661,24.899,10800.0
2009-04-30 12:40:00,37.81,37.83,37.62,37.62,8200.0,24.899,24.9122,24.7739,24.7739,8200.0
2009-04-30 12:50:00,37.62,37.71,37.61,37.71,5100.0,24.7739,24.8332,24.7673,24.8332,5100.0
2009-04-30 13:00:00,37.7,37.77,37.63,37.74,7800.0,24.8266,24.8727,24.7805,24.8529,7800.0
2009-04-30 13:10:00,37.72,37.75,37.64,37.64,11800.0,24.8398,24.8595,24.7871,24.7871,11800.0
2009-04-30 13:20:00,37.59,37.6,37.51,37.59,9100.0,24.7541,24.7607,24.7015,24.7541,9100.0
2009-04-30 13:30:00,37.59,37.69,37.59,37.64,2500.0,24.7541,24.82,24.7541,24.7871,2500.0
2009-04-30 13:40:00,37.69,37.73,37.65,37.71,10200.0,24.82,24.8463,24.7937,24.8332,10200.0
2009-04-30 13:50:00,37.71,37.8,37.68,37.8,8800.0,24.8332,24.8924,24.8134,24.8924,8800.0
2009-04-30 14:00:00,37.77,37.82,37.76,37.78,4400.0,24.8727,24.9056,24.8661,24.8793,4400.0
2009-04-30 14:10:00,37.81,37.87,37.72,37.87,4800.0,24.899,24.9385,24.8398,24.9385,4800.0
2009-04-30 14:20:00,37.89,37.91,37.85,37.85,6500.0,24.9517,24.9649,24.9254,24.9254,6500.0
2009-04-30 14:30:00,37.91,37.91,37.8,37.88,8300.0,24.9649,24.9649,24.8924,24.9451,8300.0
2009-04-30 14:40:00,37.88,37.88,37.73,37.76,19900.0,24.9451,24.9451,24.8463,24.8661,19900.0
2009-04-30 14:50:00,37.8,37.89,37.76,37.86,9000.0,24.8924,24.9517,24.8661,24.9319,9000.0
2009-04-30 15:00:00,37.86,37.86,37.57,37.64,11800.0,24.9319,24.9319,24.741,24.7871,11800.0
2009-04-30 15:10:00,37.58,37.69,37.47,37.55,22600.0,24.7476,24.82,24.6751,24.7278,22600.0
2009-04-30 15:20:00,37.52,37.63,37.52,37.63,13300.0,24.708,24.7805,24.708,24.7805,13300.0
2009-04-30 15:30:00,37.61,37.81,37.61,37.74,11700.0,24.7673,24.899,24.7673,24.8529,11700.0
2009-04-30 15:40:00,37.76,37.87,37.72,37.81,12700.0,24.8661,24.9385,24.8398,24.899,12700.0
2009-04-30 15:50:00,37.81,37.84,37.54,37.61,28400.0,24.899,24.9188,24.7212,24.7673,28400.0
2009-05-01 09:30:00,37.68,37.68,37.52,37.53,24100.0,24.8134,24.8134,24.708,24.7146,24100.0
2009-05-01 09:40:00,37.49,37.56,37.48,37.53,64600.0,24.6883,24.7344,24.6817,24.7146,64600.0
2009-05-01 09:50:00,37.53,37.74,37.53,37.71,15000.0,24.7146,24.8529,24.7146,24.8332,15000.0
2009-05-01 10:00:00,37.72,37.73,37.61,37.64,19400.0,24.8398,24.8463,24.7673,24.7871,19400.0
2009-05-01 10:10:00,37.62,37.62,37.41,37.41,10000.0,24.7739,24.7739,24.6356,24.6356,10000.0
2009-05-01 10:20:00,37.4,37.45,37.37,37.45,13900.0,24.629,24.6619,24.6093,24.6619,13900.0
2009-05-01 10:30:00,37.45,37.55,37.43,37.55,8300.0,24.6619,24.7278,24.6488,24.7278,8300.0
2009-05-01 10:40:00,37.53,37.57,37.51,37.57,8000.0,24.7146,24.741,24.7015,24.741,8000.0
2009-05-01 10:50:00,37.55,37.65,37.55,37.58,10900.0,24.7278,24.7937,24.7278,24.7476,10900.0
2009-05-01 11:00:00,37.59,37.67,37.57,37.63,7400.0,24.7541,24.8068,24.741,24.7805,7400.0
2009-05-01 11:10:00,37.66,37.8,37.66,37.76,11100.0,24.8002,24.8924,24.8002,24.8661,11100.0
2009-05-01 11:20:00,37.78,37.83,37.75,37.77,7900.0,24.8793,24.9122,24.8595,24.8727,7900.0
2009-05-01 11:30:00,37.77,37.77,37.71,37.71,8900.0,24.8727,24.8727,24.8332,24.8332,8900.0
2009-05-01 11:40:00,37.75,37.78,37.72,37.72,7400.0,24.8595,24.8793,24.8398,24.8398,7400.0
2009-05-01 11:50:00,37.7,37.74,37.65,37.67,7200.0,24.8266,24.8529,24.7937,24.8068,7200.0
2009-05-01 12:00:00,37.67,37.68,37.62,37.65,2600.0,24.8068,24.8134,24.7739,24.7937,2600.0
2009-05-01 12:10:00,37.65,37.76,37.61,37.73,11400.0,24.7937,24.8661,24.7673,24.8463,11400.0
2009-05-01 12:20:00,37.74,37.75,37.66,37.66,5400.0,24.8529,24.8595,24.8002,24.8002,5400.0
2009-05-01 12:30:00,37.65,37.79,37.63,37.78,10900.0,24.7937,24.8858,24.7805,24.8793,10900.0
2009-05-01 12:40:00,37.78,37.79,37.7,37.73,3200.0,24.8793,24.8858,24.8266,24.8463,3200.0
2009-05-01 12:50:00,37.75,37.79,37.68,37.78,19800.0,24.8595,24.8858,24.8134,24.8793,19800.0
2009-05-01 13:00:00,37.76,37.79,37.74,37.77,5800.0,24.8661,24.8858,24.8529,24.8727,5800.0
2009-05-01 13:10:00,37.79,37.88,37.78,37.88,6200.0,24.8858,24.9451,24.8793,24.9451,6200.0
2009-05-01 13:20:00,37.87,37.89,37.83,37.89,4800.0,24.9385,24.9517,24.9122,24.9517,4800.0
2009-05-01 13:30:00,37.88,37.97,37.87,37.97,13800.0,24.9451,25.0044,24.9385,25.0044,13800.0
2009-05-01 13:40:00,37.98,38.03,37.93,37.94,8100.0,25.011,25.0439,24.978,24.9846,8100.0
2009-05-01 13:50:00,37.95,37.95,37.87,37.9,3700.0,24.9912,24.9912,24.9385,24.9583,3700.0
2009-05-01 14:00:00,37.92,37.94,37.88,37.94,1700.0,24.9715,24.9846,24.9451,24.9846,1700.0
2009-05-01 14:10:00,37.94,37.97,37.85,37.85,7100.0,24.9846,25.0044,24.9254,24.9254,7100.0
2009-05-01 14:20:00,37.84,37.93,37.84,37.88,12000.0,24.9188,24.978,24.9188,24.9451,12000.0
2009-05-01 14:30:00,37.86,37.91,37.83,37.83,11300.0,24.9319,24.9649,24.9122,24.9122,11300.0
2009-05-01 14:40:00,37.83,37.84,37.78,37.82,4200.0,24.9122,24.9188,24.8793,24.9056,4200.0
2009-05-01 14:50:00,37.78,37.81,37.78,37.78,6300.0,24.8793,24.899,24.8793,24.8793,6300.0
2009-05-01 15:00:00,37.8,37.9,37.78,37.78,40600.0,24.8924,24.9583,24.8793,24.8793,40600.0
2009-05-01 15:10:00,37.78,37.78,37.61,37.61,18700.0,24.8793,24.8793,24.7673,24.7673,18700.0
2009-05-01 15:20:00,37.61,37.66,37.6,37.62,7100.0,24.7673,24.8002,24.7607,24.7739,7100.0
2009-05-01 15:30:00,37.58,37.68,37.54,37.66,19500.0,24.7476,24.8134,24.7212,24.8002,19500.0
2009-05-01 15:40:00,37.66,37.77,37.66,37.71,19400.0,24.8002,24.8727,24.8002,24.8332,19400.0
2009-05-01 15:50:00,37.72,37.85,37.66,37.83,34600.0,24.8398,24.9254,24.8002,24.9122,34600.0
2009-05-04 09:30:00,38.31,38.33,38.22,38.33,36500.0,25.2283,25.2415,25.169,25.2415,36500.0
2009-05-04 09:40:00,38.37,38.46,38.37,38.43,11700.0,25.2678,25.3271,25.2678,25.3073,11700.0
2009-05-04 09:50:00,38.44,38.62,38.42,38.61,11200.0,25.3139,25.4324,25.3007,25.4258,11200.0
2009-05-04 10:00:00,38.63,38.81,38.61,38.74,451600.0,25.439,25.5575,25.4258,25.5115,451600.0
2009-05-04 10:10:00,38.75,38.84,38.75,38.84,27700.0,25.518,25.5773,25.518,25.5773,27700.0
2009-05-04 10:20:00,38.83,38.83,38.77,38.79,13500.0,25.5707,25.5707,25.5312,25.5444,13500.0
2009-05-04 10:30:00,38.8,38.81,38.77,38.81,23000.0,25.551,25.5575,25.5312,25.5575,23000.0
2009-05-04 10:40:00,38.81,38.81,38.75,38.8,27800.0,25.5575,25.5575,25.518,25.551,27800.0
2009-05-04 10:50:00,38.82,38.84,38.74,38.75,24800.0,25.5641,25.5773,25.5115,25.518,24800.0
2009-05-04 11:00:00,38.81,38.94,38.81,38.87,15900.0,25.5575,25.6432,25.5575,25.5971,15900.0
2009-05-04 11:10:00,38.87,38.95,38.87,38.89,21300.0,25.5971,25.6497,25.5971,25.6102,21300.0
2009-05-04 11:20:00,38.92,38.92,38.83,38.89,8700.0,25.63,25.63,25.5707,25.6102,8700.0
2009-05-04 11:30:00,38.87,38.9,38.85,38.87,5500.0,25.5971,25.6168,25.5839,25.5971,5500.0
2009-05-04 11:40:00,38.85,38.88,38.78,38.84,5600.0,25.5839,25.6036,25.5378,25.5773,5600.0
2009-05-04 11:50:00,38.86,38.86,38.77,38.8,82800.0,25.5905,25.5905,25.5312,25.551,82800.0
2009-05-04 12:00:00,38.8,38.91,38.79,38.8,34200.0,25.551,25.6234,25.5444,25.551,34200.0
2009-05-04 12:10:00,38.8,38.8,38.67,38.69,10400.0,25.551,25.551,25.4654,25.4785,10400.0
2009-05-04 12:20:00,38.7,38.72,38.65,38.69,35300.0,25.4851,25.4983,25.4522,25.4785,35300.0
2009-05-04 12:30:00,38.69,38.77,38.68,38.74,20000.0,25.4785,25.5312,25.4719,25.5115,20000.0
2009-05-04 12:40:00,38.73,38.84,38.72,38.82,35200.0,25.5049,25.5773,25.4983,25.5641,35200.0
2009-05-04 12:50:00,38.81,38.81,38.75,38.79,13200.0,25.5575,25.5575,25.518,25.5444,13200.0
2009-05-04 13:00:00,38.8,38.84,38.78,38.83,5600.0,25.551,25.5773,25.5378,25.5707,5600.0
2009-05-04 13:10:00,38.85,38.86,38.79,38.8,4900.0,25.5839,25.5905,25.5444,25.551,4900.0
2009-05-04 13:20:00,38.79,38.92,38.79,38.87,14000.0,25.5444,25.63,25.5444,25.5971,14000.0
2009-05-04 13:30:00,38.87,38.99,38.87,38.96,9100.0,25.5971,25.6761,25.5971,25.6563,9100.0
2009-05-04 13:40:00,38.98,39.02,38.97,38.98,11700.0,25.6695,25.6958,25.6629,25.6695,11700.0
2009-05-04 13:50:00,38.99,39.03,38.93,38.99,12700.0,25.6761,25.7024,25.6366,25.6761,12700.0
2009-05-04 14:00:00,39.01,39.03,38.92,38.93,10900.0,25.6893,25.7024,25.63,25.6366,10900.0
2009-05-04 14:10:00,38.91,39.04,38.91,39.04,3800.0,25.6234,25.709,25.6234,25.709,3800.0
2009-05-04 14:20:00,39.05,39.13,39.03,39.13,8700.0,25.7156,25.7683,25.7024,25.7683,8700.0
2009-05-04 14:30:00,39.11,39.15,39.07,39.08,10800.0,25.7551,25.7814,25.7288,25.7354,10800.0
2009-05-04 14:40:00,39.09,39.17,39.06,39.15,15000.0,25.7419,25.7946,25.7222,25.7814,15000.0
2009-05-04 14:50:00,39.16,39.16,39.04,39.08,25500.0,25.788,25.788,25.709,25.7354,25500.0
2009-05-04 15:00:00,39.09,39.2,39.08,39.16,14200.0,25.7419,25.8144,25.7354,25.788,14200.0
2009-05-04 15:10:00,39.16,39.24,39.12,39.24,27900.0,25.788,25.8407,25.7617,25.8407,27900.0
2009-05-04 15:20:00,39.25,39.27,39.15,39.18,22200.0,25.8473,25.8605,25.7814,25.8012,22200.0
2009-05-04 15:30:00,39.2,39.25,39.1,39.17,20800.0,25.8144,25.8473,25.7485,25.7946,20800.0
2009-05-04 15:40:00,39.16,39.24,39.14,39.23,22000.0,25.788,25.8407,25.7749,25.8341,22000.0
2009-05-04 15:50:00,39.21,39.59,39.21,39.59,92200.0,25.821,26.0712,25.821,26.0712,92200.0
2009-05-05 09:30:00,39.42,39.55,39.39,39.55,13500.0,25.9593,26.0449,25.9395,26.0449,13500.0
2009-05-05 09:40:00,39.57,39.58,39.26,39.33,10700.0,26.058,26.0646,25.8539,25.9,10700.0
2009-05-05 09:50:00,39.37,39.4,39.29,39.4,10100.0,25.9263,25.9461,25.8736,25.9461,10100.0
2009-05-05 10:00:00,39.4,39.49,39.31,39.33,28900.0,25.9461,26.0054,25.8868,25.9,28900.0
2009-05-05 10:10:00,39.34,39.43,39.34,39.41,6900.0,25.9066,25.9658,25.9066,25.9527,6900.0
2009-05-05 10:20:00,39.39,39.42,39.25,39.28,16500.0,25.9395,25.9593,25.8473,25.8671,16500.0
2009-05-05 10:30:00,39.28,39.28,39.1,39.1,7900.0,25.8671,25.8671,25.7485,25.7485,7900.0
2009-05-05 10:40:00,39.12,39.13,39.06,39.06,6700.0,25.7617,25.7683,25.7222,25.7222,6700.0
2009-05-05 10:50:00,39.09,39.12,39.02,39.02,4500.0,25.7419,25.7617,25.6958,25.6958,4500.0
2009-05-05 11:00:00,39.02,39.11,39.02,39.11,12100.0,25.6958,25.7551,25.6958,25.7551,12100.0
2009-05-05 11:10:00,39.1,39.15,39.09,39.12,23400.0,25.7485,25.7814,25.7419,25.7617,23400.0
2009-05-05 11:20:00,39.11,39.18,39.09,39.16,6800.0,25.7551,25.8012,25.7419,25.788,6800.0
2009-05-05 11:30:00,39.18,39.28,39.18,39.25,5800.0,25.8012,25.8671,25.8012,25.8473,5800.0
2009-05-05 11:40:00,39.27,39.33,39.26,39.3,7600.0,25.8605,25.9,25.8539,25.8802,7600.0
2009-05-05 11:50:00,39.28,39.31,39.24,39.27,9200.0,25.8671,25.8868,25.8407,25.8605,9200.0
2009-05-05 12:00:00,39.26,39.29,39.22,39.26,10000.0,25.8539,25.8736,25.8275,25.8539,10000.0
2009-05-05 12:10:00,39.29,39.34,39.27,39.32,9900.0,25.8736,25.9066,25.8605,25.8934,9900.0
2009-05-05 12:20:00,39.34,39.36,39.28,39.33,4000.0,25.9066,25.9197,25.8671,25.9,4000.0
2009-05-05 12:30:00,39.32,39.32,39.19,39.19,6300.0,25.8934,25.8934,25.8078,25.8078,6300.0
2009-05-05 12:40:00,39.2,39.2,39.15,39.19,5300.0,25.8144,25.8144,25.7814,25.8078,5300.0
2009-05-05 12:50:00,39.21,39.27,39.18,39.22,1400.0,25.821,25.8605,25.8012,25.8275,1400.0
2009-05-05 13:00:00,39.22,39.32,39.19,39.29,56200.0,25.8275,25.8934,25.8078,25.8736,56200.0
2009-05-05 13:10:00,39.29,39.3,39.17,39.2,22000.0,25.8736,25.8802,25.7946,25.8144,22000.0
2009-05-05 13:20:00,39.22,39.24,39.15,39.15,17100.0,25.8275,25.8407,25.7814,25.7814,17100.0
2009-05-05 13:30:00,39.12,39.15,39.09,39.15,11800.0,25.7617,25.7814,25.7419,25.7814,11800.0
2009-05-05 13:40:00,39.15,39.17,39.11,39.17,10500.0,25.7814,25.7946,25.7551,25.7946,10500.0
2009-05-05 13:50:00,39.18,39.22,39.18,39.19,10700.0,25.8012,25.8275,25.8012,25.8078,10700.0
2009-05-05 14:00:00,39.2,39.2,39.16,39.2,13600.0,25.8144,25.8144,25.788,25.8144,13600.0
2009-05-05 14:10:00,39.23,39.29,39.23,39.25,18600.0,25.8341,25.8736,25.8341,25.8473,18600.0
2009-05-05 14:20:00,39.23,39.24,39.06,39.06,18500.0,25.8341,25.8407,25.7222,25.7222,18500.0
2009-05-05 14:30:00,39.04,39.15,39.03,39.12,17600.0,25.709,25.7814,25.7024,25.7617,17600.0
2009-05-05 14:40:00,39.12,39.17,39.09,39.17,5900.0,25.7617,25.7946,25.7419,25.7946,5900.0
2009-05-05 14:50:00,39.19,39.22,39.13,39.13,17300.0,25.8078,25.8275,25.7683,25.7683,17300.0
2009-05-05 15:00:00,39.14,39.25,39.13,39.23,16600.0,25.7749,25.8473,25.7683,25.8341,16600.0
2009-05-05 15:10:00,39.22,39.22,39.11,39.19,17900.0,25.8275,25.8275,25.7551,25.8078,17900.0
2009-05-05 15:20:00,39.16,39.25,39.15,39.2,13400.0,25.788,25.8473,25.7814,25.8144,13400.0
2009-05-05 15:30:00,39.21,39.36,39.21,39.28,10300.0,25.821,25.9197,25.821,25.8671,10300.0
2009-05-05 15:40:00,39.29,39.39,39.29,39.37,15400.0,25.8736,25.9395,25.8736,25.9263,15400.0
2009-05-05 15:50:00,39.38,39.39,39.18,39.3,15400.0,25.9329,25.9395,25.8012,25.8802,15400.0
2009-05-06 09:30:00,39.91,40.0,39.87,39.88,45900.0,26.2819,26.3412,26.2556,26.2622,45900.0
2009-05-06 09:40:00,39.9,39.9,39.79,39.84,18200.0,26.2753,26.2753,26.2029,26.2358,18200.0
2009-05-06 09:50:00,39.83,40.04,39.8,40.0,29900.0,26.2293,26.3675,26.2095,26.3412,29900.0
2009-05-06 10:00:00,40.01,40.02,39.79,39.81,84900.0,26.3478,26.3544,26.2029,26.2161,84900.0
2009-05-06 10:10:00,39.83,39.87,39.79,39.79,21800.0,26.2293,26.2556,26.2029,26.2029,21800.0
2009-05-06 10:20:00,39.81,39.81,39.6,39.6,15300.0,26.2161,26.2161,26.0778,26.0778,15300.0
2009-05-06 10:30:00,39.6,39.72,39.6,39.68,21100.0,26.0778,26.1568,26.0778,26.1305,21100.0
2009-05-06 10:40:00,39.71,39.73,39.64,39.65,9300.0,26.1502,26.1634,26.1041,26.1107,9300.0
2009-05-06 10:50:00,39.65,39.8,39.65,39.79,9600.0,26.1107,26.2095,26.1107,26.2029,9600.0
2009-05-06 11:00:00,39.8,39.8,39.69,39.74,12100.0,26.2095,26.2095,26.1371,26.17,12100.0
2009-05-06 11:10:00,39.77,39.78,39.66,39.66,12100.0,26.1897,26.1963,26.1173,26.1173,12100.0
2009-05-06 11:20:00,39.65,39.67,39.6,39.64,12700.0,26.1107,26.1239,26.0778,26.1041,12700.0
2009-05-06 11:30:00,39.66,39.76,39.61,39.75,11000.0,26.1173,26.1832,26.0844,26.1766,11000.0
2009-05-06 11:40:00,39.75,39.77,39.72,39.77,12000.0,26.1766,26.1897,26.1568,26.1897,12000.0
2009-05-06 11:50:00,39.75,39.89,39.72,39.89,18100.0,26.1766,26.2688,26.1568,26.2688,18100.0
2009-05-06 12:00:00,39.88,39.92,39.86,39.89,15800.0,26.2622,26.2885,26.249,26.2688,15800.0
2009-05-06 12:10:00,39.89,39.99,39.89,39.98,15500.0,26.2688,26.3346,26.2688,26.328,15500.0
2009-05-06 12:20:00,39.96,40.05,39.96,40.05,19700.0,26.3149,26.3741,26.3149,26.3741,19700.0
2009-05-06 12:30:00,40.05,40.05,39.98,39.98,14600.0,26.3741,26.3741,26.328,26.328,14600.0
2009-05-06 12:40:00,39.98,40.01,39.96,39.99,3400.0,26.328,26.3478,26.3149,26.3346,3400.0
2009-05-06 12:50:00,39.99,40.0,39.91,39.92,4000.0,26.3346,26.3412,26.2819,26.2885,4000.0
2009-05-06 13:00:00,39.92,39.95,39.85,39.87,52500.0,26.2885,26.3083,26.2424,26.2556,52500.0
2009-05-06 13:10:00,39.87,39.89,39.82,39.87,33800.0,26.2556,26.2688,26.2227,26.2556,33800.0
2009-05-06 13:20:00,39.9,39.97,39.85,39.85,28400.0,26.2753,26.3214,26.2424,26.2424,28400.0
2009-05-06 13:30:00,39.83,39.96,39.8,39.94,45600.0,26.2293,26.3149,26.2095,26.3017,45600.0
2009-05-06 13:40:00,39.94,40.06,39.91,40.01,23600.0,26.3017,26.3807,26.2819,26.3478,23600.0
2009-05-06 13:50:00,40.02,40.18,39.99,40.18,21800.0,26.3544,26.4597,26.3346,26.4597,21800.0
2009-05-06 14:00:00,40.23,40.25,40.21,40.25,9700.0,26.4927,26.5058,26.4795,26.5058,9700.0
2009-05-06 14:10:00,40.26,40.28,40.2,40.23,12000.0,26.5124,26.5256,26.4729,26.4927,12000.0
2009-05-06 14:20:00,40.23,40.4,40.23,40.38,18900.0,26.4927,26.6046,26.4927,26.5914,18900.0
2009-05-06 14:30:00,40.39,40.46,40.39,40.4,27400.0,26.598,26.6441,26.598,26.6046,27400.0
2009-05-06 14:40:00,40.42,40.42,40.27,40.41,22000.0,26.6178,26.6178,26.519,26.6112,22000.0
2009-05-06 14:50:00,40.41,40.48,40.32,40.34,18500.0,26.6112,26.6573,26.5519,26.5651,18500.0
2009-05-06 15:00:00,40.38,40.42,40.28,40.37,25100.0,26.5914,26.6178,26.5256,26.5849,25100.0
2009-05-06 15:10:00,40.38,40.39,40.22,40.23,18000.0,26.5914,26.598,26.4861,26.4927,18000.0
2009-05-06 15:20:00,40.2,40.26,39.95,40.09,36800.0,26.4729,26.5124,26.3083,26.4005,36800.0
2009-05-06 15:30:00,40.07,40.2,40.03,40.08,34900.0,26.3873,26.4729,26.361,26.3939,34900.0
2009-05-06 15:40:00,40.08,40.33,40.08,40.33,23000.0,26.3939,26.5585,26.3939,26.5585,23000.0
2009-05-06 15:50:00,40.35,40.44,40.21,40.44,55200.0,26.5717,26.631,26.4795,26.631,55200.0
2009-05-07 09:30:00,41.01,41.07,40.95,41.0,30800.0,27.0063,27.0458,26.9668,26.9997,30800.0
2009-05-07 09:40:00,41.05,41.05,40.69,40.69,55500.0,27.0327,27.0327,26.7956,26.7956,55500.0
2009-05-07 09:50:00,40.66,40.83,40.64,40.77,33400.0,26.7758,26.8878,26.7627,26.8483,33400.0
2009-05-07 10:00:00,40.74,40.82,40.5,40.6,23400.0,26.8285,26.8812,26.6705,26.7363,23400.0
2009-05-07 10:10:00,40.59,40.65,40.44,40.65,30300.0,26.7297,26.7692,26.631,26.7692,30300.0
2009-05-07 10:20:00,40.6,40.6,40.29,40.3,23700.0,26.7363,26.7363,26.5322,26.5388,23700.0
2009-05-07 10:30:00,40.31,40.35,40.2,40.32,14700.0,26.5453,26.5717,26.4729,26.5519,14700.0
2009-05-07 10:40:00,40.32,40.46,40.28,40.46,13500.0,26.5519,26.6441,26.5256,26.6441,13500.0
2009-05-07 10:50:00,40.47,40.52,40.42,40.44,8000.0,26.6507,26.6836,26.6178,26.631,8000.0
2009-05-07 11:00:00,40.42,40.44,40.25,40.25,11300.0,26.6178,26.631,26.5058,26.5058,11300.0
2009-05-07 11:10:00,40.24,40.25,40.05,40.08,17600.0,26.4992,26.5058,26.3741,26.3939,17600.0
2009-05-07 11:20:00,40.08,40.13,40.05,40.13,7100.0,26.3939,26.4268,26.3741,26.4268,7100.0
2009-05-07 11:30:00,40.14,40.26,40.1,40.23,7500.0,26.4334,26.5124,26.4071,26.4927,7500.0
2009-05-07 11:40:00,40.22,40.26,40.19,40.19,23000.0,26.4861,26.5124,26.4663,26.4663,23000.0
2009-05-07 11:50:00,40.21,40.34,40.21,40.29,9200.0,26.4795,26.5651,26.4795,26.5322,9200.0
2009-05-07 12:00:00,40.3,40.3,40.16,40.16,11600.0,26.5388,26.5388,26.4466,26.4466,11600.0
2009-05-07 12:10:00,40.16,40.21,40.16,40.19,12100.0,26.4466,26.4795,26.4466,26.4663,12100.0
2009-05-07 12:20:00,40.18,40.25,40.17,40.2,12200.0,26.4597,26.5058,26.4532,26.4729,12200.0
2009-05-07 12:30:00,40.2,40.24,40.18,40.23,68500.0,26.4729,26.4992,26.4597,26.4927,68500.0
2009-05-07 12:40:00,40.23,40.35,40.23,40.29,21200.0,26.4927,26.5717,26.4927,26.5322,21200.0
2009-05-07 12:50:00,40.29,40.29,40.22,40.27,29000.0,26.5322,26.5322,26.4861,26.519,29000.0
2009-05-07 13:00:00,40.26,40.28,40.06,40.07,19800.0,26.5124,26.5256,26.3807,26.3873,19800.0
2009-05-07 13:10:00,40.08,40.1,39.94,39.95,10600.0,26.3939,26.4071,26.3017,26.3083,10600.0
2009-05-07 13:20:00,39.99,40.01,39.92,39.93,15300.0,26.3346,26.3478,26.2885,26.2951,15300.0
2009-05-07 13:30:00,39.93,39.94,39.81,39.82,33200.0,26.2951,26.3017,26.2161,26.2227,33200.0
2009-05-07 13:40:00,39.81,39.81,39.72,39.8,16700.0,26.2161,26.2161,26.1568,26.2095,16700.0
2009-05-07 13:50:00,39.77,39.9,39.69,39.88,19500.0,26.1897,26.2753,26.1371,26.2622,19500.0
2009-05-07 14:00:00,39.85,39.96,39.8,39.94,12100.0,26.2424,26.3149,26.2095,26.3017,12100.0
2009-05-07 14:10:00,39.93,39.93,39.72,39.77,14800.0,26.2951,26.2951,26.1568,26.1897,14800.0
2009-05-07 14:20:00,39.78,39.91,39.77,39.9,18400.0,26.1963,26.2819,26.1897,26.2753,18400.0
2009-05-07 14:30:00,39.89,39.9,39.71,39.71,17500.0,26.2688,26.2753,26.1502,26.1502,17500.0
2009-05-07 14:40:00,39.69,39.75,39.62,39.75,16700.0,26.1371,26.1766,26.091,26.1766,16700.0
2009-05-07 14:50:00,39.79,39.84,39.65,39.74,28000.0,26.2029,26.2358,26.1107,26.17,28000.0
2009-05-07 15:00:00,39.73,39.84,39.63,39.64,35400.0,26.1634,26.2358,26.0975,26.1041,35400.0
2009-05-07 15:10:00,39.68,39.72,39.61,39.71,31600.0,26.1305,26.1568,26.0844,26.1502,31600.0
2009-05-07 15:20:00,39.71,39.95,39.69,39.88,30200.0,26.1502,26.3083,26.1371,26.2622,30200.0
2009-05-07 15:30:00,39.87,39.87,39.63,39.75,25600.0,26.2556,26.2556,26.0975,26.1766,25600.0
2009-05-07 15:40:00,39.74,39.93,39.72,39.89,25300.0,26.17,26.2951,26.1568,26.2688,25300.0
2009-05-07 15:50:00,39.9,39.96,39.77,39.88,25200.0,26.2753,26.3149,26.1897,26.2622,25200.0
2009-05-08 09:30:00,40.56,40.56,40.38,40.52,13000.0,26.71,26.71,26.5914,26.6836,13000.0
2009-05-08 09:40:00,40.57,40.86,40.57,40.85,8100.0,26.7166,26.9075,26.7166,26.901,8100.0
2009-05-08 09:50:00,40.83,40.86,40.73,40.77,12700.0,26.8878,26.9075,26.8219,26.8483,12700.0
2009-05-08 10:00:00,40.73,40.75,40.6,40.64,22600.0,26.8219,26.8351,26.7363,26.7627,22600.0
2009-05-08 10:10:00,40.59,40.62,40.41,40.52,33000.0,26.7297,26.7495,26.6112,26.6836,33000.0
2009-05-08 10:20:00,40.49,40.51,40.33,40.42,8200.0,26.6639,26.6771,26.5585,26.6178,8200.0
2009-05-08 10:30:00,40.4,40.52,40.32,40.46,18500.0,26.6046,26.6836,26.5519,26.6441,18500.0
2009-05-08 10:40:00,40.49,40.51,40.42,40.45,30900.0,26.6639,26.6771,26.6178,26.6375,30900.0
2009-05-08 10:50:00,40.43,40.49,40.36,40.42,37400.0,26.6244,26.6639,26.5783,26.6178,37400.0
2009-05-08 11:00:00,40.5,40.58,40.48,40.56,36100.0,26.6705,26.7231,26.6573,26.71,36100.0
2009-05-08 11:10:00,40.56,40.67,40.53,40.66,10300.0,26.71,26.7824,26.6902,26.7758,10300.0
2009-05-08 11:20:00,40.66,40.68,40.5,40.53,15900.0,26.7758,26.789,26.6705,26.6902,15900.0
2009-05-08 11:30:00,40.52,40.64,40.52,40.57,29900.0,26.6836,26.7627,26.6836,26.7166,29900.0
2009-05-08 11:40:00,40.57,40.72,40.56,40.65,38600.0,26.7166,26.8153,26.71,26.7692,38600.0
2009-05-08 11:50:00,40.67,40.82,40.67,40.8,27200.0,26.7824,26.8812,26.7824,26.868,27200.0
2009-05-08 12:00:00,40.82,40.95,40.78,40.9,14100.0,26.8812,26.9668,26.8549,26.9339,14100.0
2009-05-08 12:10:00,40.93,41.01,40.92,40.98,12400.0,26.9536,27.0063,26.947,26.9866,12400.0
2009-05-08 12:20:00,41.0,41.02,40.88,40.89,15100.0,26.9997,27.0129,26.9207,26.9273,15100.0
2009-05-08 12:30:00,40.86,40.93,40.84,40.92,17500.0,26.9075,26.9536,26.8944,26.947,17500.0
2009-05-08 12:40:00,40.94,40.98,40.84,40.84,12200.0,26.9602,26.9866,26.8944,26.8944,12200.0
2009-05-08 12:50:00,40.84,41.04,40.83,41.02,17400.0,26.8944,27.0261,26.8878,27.0129,17400.0
2009-05-08 13:00:00,41.03,41.05,40.98,41.02,19100.0,27.0195,27.0327,26.9866,27.0129,19100.0
2009-05-08 13:10:00,41.02,41.04,40.99,41.01,6500.0,27.0129,27.0261,26.9931,27.0063,6500.0
2009-05-08 13:20:00,41.06,41.09,40.99,41.01,20900.0,27.0392,27.059,26.9931,27.0063,20900.0
2009-05-08 13:30:00,40.97,40.99,40.9,40.97,9400.0,26.98,26.9931,26.9339,26.98,9400.0
2009-05-08 13:40:00,40.99,41.06,40.93,41.01,7400.0,26.9931,27.0392,26.9536,27.0063,7400.0
2009-05-08 13:50:00,41.02,41.02,40.89,40.89,2600.0,27.0129,27.0129,26.9273,26.9273,2600.0
2009-05-08 14:00:00,40.91,41.01,40.91,40.97,15400.0,26.9405,27.0063,26.9405,26.98,15400.0
2009-05-08 14:10:00,41.0,41.14,40.98,41.1,22100.0,26.9997,27.0919,26.9866,27.0656,22100.0
2009-05-08 14:20:00,41.12,41.13,41.07,41.07,5900.0,27.0788,27.0853,27.0458,27.0458,5900.0
2009-05-08 14:30:00,41.08,41.14,41.08,41.14,500.0,27.0524,27.0919,27.0524,27.0919,500.0
2009-05-08 14:40:00,41.14,41.28,41.09,41.25,31600.0,27.0919,27.1841,27.059,27.1644,31600.0
2009-05-08 14:50:00,41.29,41.29,41.17,41.17,21900.0,27.1907,27.1907,27.1117,27.1117,21900.0
2009-05-08 15:00:00,41.19,41.22,41.07,41.11,13600.0,27.1249,27.1446,27.0458,27.0722,13600.0
2009-05-08 15:10:00,41.11,41.12,40.94,41.01,24500.0,27.0722,27.0788,26.9602,27.0063,24500.0
2009-05-08 15:20:00,41.02,41.15,41.01,41.06,17400.0,27.0129,27.0985,27.0063,27.0392,17400.0
2009-05-08 15:30:00,41.06,41.11,40.99,41.03,28600.0,27.0392,27.0722,26.9931,27.0195,28600.0
2009-05-08 15:40:00,41.04,41.2,41.04,41.15,40300.0,27.0261,27.1314,27.0261,27.0985,40300.0
2009-05-08 15:50:00,41.14,41.28,41.0,41.28,24500.0,27.0919,27.1841,26.9997,27.1841,24500.0
2009-05-11 09:30:00,40.58,40.68,40.42,40.47,51900.0,26.7231,26.789,26.6178,26.6507,51900.0
2009-05-11 09:40:00,40.49,40.49,40.25,40.26,7500.0,26.6639,26.6639,26.5058,26.5124,7500.0
2009-05-11 09:50:00,40.27,40.37,40.27,40.33,9500.0,26.519,26.5849,26.519,26.5585,9500.0
2009-05-11 10:00:00,40.34,40.39,40.28,40.39,6600.0,26.5651,26.598,26.5256,26.598,6600.0
2009-05-11 10:10:00,40.38,40.47,40.37,40.4,9100.0,26.5914,26.6507,26.5849,26.6046,9100.0
2009-05-11 10:20:00,40.47,40.49,40.34,40.36,17200.0,26.6507,26.6639,26.5651,26.5783,17200.0
2009-05-11 10:30:00,40.36,40.49,40.3,40.42,19300.0,26.5783,26.6639,26.5388,26.6178,19300.0
2009-05-11 10:40:00,40.42,40.52,40.42,40.52,38900.0,26.6178,26.6836,26.6178,26.6836,38900.0
2009-05-11 10:50:00,40.5,40.55,40.47,40.5,5400.0,26.6705,26.7034,26.6507,26.6705,5400.0
2009-05-11 11:00:00,40.49,40.52,40.42,40.47,15100.0,26.6639,26.6836,26.6178,26.6507,15100.0
2009-05-11 11:10:00,40.48,40.6,40.47,40.58,20300.0,26.6573,26.7363,26.6507,26.7231,20300.0
2009-05-11 11:20:00,40.55,40.55,40.47,40.49,10700.0,26.7034,26.7034,26.6507,26.6639,10700.0
2009-05-11 11:30:00,40.49,40.52,40.41,40.44,45300.0,26.6639,26.6836,26.6112,26.631,45300.0
2009-05-11 11:40:00,40.42,40.46,40.39,40.45,23200.0,26.6178,26.6441,26.598,26.6375,23200.0
2009-05-11 11:50:00,40.44,40.45,40.38,40.38,18500.0,26.631,26.6375,26.5914,26.5914,18500.0
2009-05-11 12:00:00,40.37,40.38,40.32,40.35,26900.0,26.5849,26.5914,26.5519,26.5717,26900.0
2009-05-11 12:10:00,40.33,40.36,40.3,40.36,10500.0,26.5585,26.5783,26.5388,26.5783,10500.0
2009-05-11 12:20:00,40.36,40.42,40.34,40.4,10900.0,26.5783,26.6178,26.5651,26.6046,10900.0
2009-05-11 12:30:00,40.38,40.4,40.35,40.38,9400.0,26.5914,26.6046,26.5717,26.5914,9400.0
2009-05-11 12:40:00,40.37,40.4,40.35,40.35,12700.0,26.5849,26.6046,26.5717,26.5717,12700.0
2009-05-11 12:50:00,40.34,40.34,40.27,40.28,5700.0,26.5651,26.5651,26.519,26.5256,5700.0
2009-05-11 13:00:00,40.27,40.27,40.16,40.2,13700.0,26.519,26.519,26.4466,26.4729,13700.0
2009-05-11 13:10:00,40.21,40.31,40.21,40.31,11500.0,26.4795,26.5453,26.4795,26.5453,11500.0
2009-05-11 13:20:00,40.31,40.33,40.29,40.31,4700.0,26.5453,26.5585,26.5322,26.5453,4700.0
2009-05-11 13:30:00,40.29,40.44,40.26,40.42,19400.0,26.5322,26.631,26.5124,26.6178,19400.0
2009-05-11 13:40:00,40.42,40.42,40.36,40.39,17100.0,26.6178,26.6178,26.5783,26.598,17100.0
2009-05-11 13:50:00,40.39,40.42,40.34,40.37,26100.0,26.598,26.6178,26.5651,26.5849,26100.0
2009-05-11 14:00:00,40.37,40.37,40.26,40.31,26800.0,26.5849,26.5849,26.5124,26.5453,26800.0
2009-05-11 14:10:00,40.32,40.33,40.28,40.31,63700.0,26.5519,26.5585,26.5256,26.5453,63700.0
2009-05-11 14:20:00,40.31,40.35,40.28,40.35,28000.0,26.5453,26.5717,26.5256,26.5717,28000.0
2009-05-11 14:30:00,40.34,40.4,40.28,40.3,28300.0,26.5651,26.6046,26.5256,26.5388,28300.0
2009-05-11 14:40:00,40.3,40.39,40.28,40.38,22700.0,26.5388,26.598,26.5256,26.5914,22700.0
2009-05-11 14:50:00,40.39,40.44,40.35,40.37,15200.0,26.598,26.631,26.5717,26.5849,15200.0
2009-05-11 15:00:00,40.37,40.39,40.26,40.3,23500.0,26.5849,26.598,26.5124,26.5388,23500.0
2009-05-11 15:10:00,40.32,40.37,40.29,40.31,56400.0,26.5519,26.5849,26.5322,26.5453,56400.0
2009-05-11 15:20:00,40.31,40.32,40.17,40.22,36900.0,26.5453,26.5519,26.4532,26.4861,36900.0
2009-05-11 15:30:00,40.22,40.22,40.09,40.1,51200.0,26.4861,26.4861,26.4005,26.4071,51200.0
2009-05-11 15:40:00,40.08,40.19,40.07,40.16,22900.0,26.3939,26.4663,26.3873,26.4466,22900.0
2009-05-11 15:50:00,40.17,40.23,40.04,40.09,43200.0,26.4532,26.4927,26.3675,26.4005,43200.0
2009-05-12 09:30:00,40.4,40.43,40.13,40.13,22000.0,26.6046,26.6244,26.4268,26.4268,22000.0
2009-05-12 09:40:00,40.12,40.12,39.91,39.92,15900.0,26.4202,26.4202,26.2819,26.2885,15900.0
2009-05-12 09:50:00,39.89,40.01,39.87,39.98,16800.0,26.2688,26.3478,26.2556,26.328,16800.0
2009-05-12 10:00:00,39.95,39.95,39.79,39.83,12800.0,26.3083,26.3083,26.2029,26.2293,12800.0
2009-05-12 10:10:00,39.78,39.78,39.61,39.64,10200.0,26.1963,26.1963,26.0844,26.1041,10200.0
2009-05-12 10:20:00,39.69,39.77,39.66,39.77,12500.0,26.1371,26.1897,26.1173,26.1897,12500.0
2009-05-12 10:30:00,39.74,39.74,39.63,39.68,39500.0,26.17,26.17,26.0975,26.1305,39500.0
2009-05-12 10:40:00,39.64,39.78,39.63,39.78,19200.0,26.1041,26.1963,26.0975,26.1963,19200.0
2009-05-12 10:50:00,39.76,39.81,39.71,39.81,17000.0,26.1832,26.2161,26.1502,26.2161,17000.0
2009-05-12 11:00:00,39.83,39.88,39.81,39.82,7000.0,26.2293,26.2622,26.2161,26.2227,7000.0
2009-05-12 11:10:00,39.81,39.85,39.76,39.79,16300.0,26.2161,26.2424,26.1832,26.2029,16300.0
2009-05-12 11:20:00,39.79,39.79,39.68,39.71,13700.0,26.2029,26.2029,26.1305,26.1502,13700.0
2009-05-12 11:30:00,39.72,39.77,39.68,39.74,8600.0,26.1568,26.1897,26.1305,26.17,8600.0
2009-05-12 11:40:00,39.72,39.75,39.62,39.62,4800.0,26.1568,26.1766,26.091,26.091,4800.0
2009-05-12 11:50:00,39.62,39.66,39.59,39.66,11200.0,26.091,26.1173,26.0712,26.1173,11200.0
2009-05-12 12:00:00,39.67,39.71,39.56,39.56,7000.0,26.1239,26.1502,26.0514,26.0514,7000.0
2009-05-12 12:10:00,39.56,39.59,39.46,39.48,20400.0,26.0514,26.0712,25.9856,25.9988,20400.0
2009-05-12 12:20:00,39.46,39.47,39.42,39.46,9200.0,25.9856,25.9922,25.9593,25.9856,9200.0
2009-05-12 12:30:00,39.48,39.5,39.41,39.43,5000.0,25.9988,26.0119,25.9527,25.9658,5000.0
2009-05-12 12:40:00,39.44,39.48,39.42,39.46,11300.0,25.9724,25.9988,25.9593,25.9856,11300.0
2009-05-12 12:50:00,39.46,39.46,39.32,39.32,7800.0,25.9856,25.9856,25.8934,25.8934,7800.0
2009-05-12 13:00:00,39.34,39.4,39.33,39.35,5700.0,25.9066,25.9461,25.9,25.9132,5700.0
2009-05-12 13:10:00,39.39,39.46,39.38,39.45,19200.0,25.9395,25.9856,25.9329,25.979,19200.0
2009-05-12 13:20:00,39.46,39.52,39.44,39.44,10500.0,25.9856,26.0251,25.9724,25.9724,10500.0
2009-05-12 13:30:00,39.43,39.58,39.42,39.55,23600.0,25.9658,26.0646,25.9593,26.0449,23600.0
2009-05-12 13:40:00,39.55,39.56,39.49,39.53,6600.0,26.0449,26.0514,26.0054,26.0317,6600.0
2009-05-12 13:50:00,39.54,39.56,39.45,39.45,13300.0,26.0383,26.0514,25.979,25.979,13300.0
2009-05-12 14:00:00,39.46,39.57,39.44,39.57,8000.0,25.9856,26.058,25.9724,26.058,8000.0
2009-05-12 14:10:00,39.57,39.64,39.54,39.58,6400.0,26.058,26.1041,26.0383,26.0646,6400.0
2009-05-12 14:20:00,39.62,39.68,39.6,39.6,10900.0,26.091,26.1305,26.0778,26.0778,10900.0
2009-05-12 14:30:00,39.59,39.77,39.57,39.77,5800.0,26.0712,26.1897,26.058,26.1897,5800.0
2009-05-12 14:40:00,39.77,39.86,39.77,39.79,13000.0,26.1897,26.249,26.1897,26.2029,13000.0
2009-05-12 14:50:00,39.82,40.05,39.82,39.99,13000.0,26.2227,26.3741,26.2227,26.3346,13000.0
2009-05-12 15:00:00,40.0,40.16,40.0,40.12,17300.0,26.3412,26.4466,26.3412,26.4202,17300.0
2009-05-12 15:10:00,40.11,40.11,40.0,40.03,16800.0,26.4136,26.4136,26.3412,26.361,16800.0
2009-05-12 15:20:00,40.02,40.25,39.97,40.15,13300.0,26.3544,26.5058,26.3214,26.44,13300.0
2009-05-12 15:30:00,40.15,40.17,40.03,40.03,13500.0,26.44,26.4532,26.361,26.361,13500.0
2009-05-12 15:40:00,40.03,40.04,39.9,39.94,12800.0,26.361,26.3675,26.2753,26.3017,12800.0
2009-05-12 15:50:00,39.92,39.97,39.81,39.95,32400.0,26.2885,26.3214,26.2161,26.3083,32400.0
2009-05-13 09:30:00,39.35,39.35,38.98,38.98,31700.0,25.9132,25.9132,25.6695,25.6695,31700.0
2009-05-13 09:40:00,38.99,39.2,38.98,39.19,8600.0,25.6761,25.8144,25.6695,25.8078,8600.0
2009-05-13 09:50:00,39.18,39.25,39.17,39.2,11500.0,25.8012,25.8473,25.7946,25.8144,11500.0
2009-05-13 10:00:00,39.18,39.21,39.09,39.15,6100.0,25.8012,25.821,25.7419,25.7814,6100.0
2009-05-13 10:10:00,39.23,39.38,39.23,39.29,5600.0,25.8341,25.9329,25.8341,25.8736,5600.0
2009-05-13 10:20:00,39.29,39.4,39.24,39.39,14800.0,25.8736,25.9461,25.8407,25.9395,14800.0
2009-05-13 10:30:00,39.41,39.47,39.33,39.35,15800.0,25.9527,25.9922,25.9,25.9132,15800.0
2009-05-13 10:40:00,39.34,39.34,39.18,39.21,7900.0,25.9066,25.9066,25.8012,25.821,7900.0
2009-05-13 10:50:00,39.21,39.24,39.15,39.15,2400.0,25.821,25.8407,25.7814,25.7814,2400.0
2009-05-13 11:00:00,39.06,39.17,39.04,39.1,19100.0,25.7222,25.7946,25.709,25.7485,19100.0
2009-05-13 11:10:00,39.08,39.13,39.06,39.12,4700.0,25.7354,25.7683,25.7222,25.7617,4700.0
2009-05-13 11:20:00,39.14,39.16,39.1,39.1,3600.0,25.7749,25.788,25.7485,25.7485,3600.0
2009-05-13 11:30:00,39.11,39.11,38.99,38.99,8300.0,25.7551,25.7551,25.6761,25.6761,8300.0
2009-05-13 11:40:00,38.97,39.02,38.96,39.01,5300.0,25.6629,25.6958,25.6563,25.6893,5300.0
2009-05-13 11:50:00,39.02,39.05,39.02,39.05,2200.0,25.6958,25.7156,25.6958,25.7156,2200.0
2009-05-13 12:00:00,39.0,39.09,39.0,39.05,2000.0,25.6827,25.7419,25.6827,25.7156,2000.0
2009-05-13 12:10:00,39.13,39.18,39.12,39.12,2000.0,25.7683,25.8012,25.7617,25.7617,2000.0
2009-05-13 12:20:00,39.09,39.1,39.07,39.1,2100.0,25.7419,25.7485,25.7288,25.7485,2100.0
2009-05-13 12:30:00,39.08,39.08,39.01,39.02,5500.0,25.7354,25.7354,25.6893,25.6958,5500.0
2009-05-13 12:40:00,39.02,39.02,38.99,38.99,2300.0,25.6958,25.6958,25.6761,25.6761,2300.0
2009-05-13 12:50:00,38.96,38.96,38.85,38.85,2500.0,25.6563,25.6563,25.5839,25.5839,2500.0
2009-05-13 13:00:00,38.81,38.85,38.71,38.73,7200.0,25.5575,25.5839,25.4917,25.5049,7200.0
2009-05-13 13:10:00,38.71,38.8,38.7,38.8,6000.0,25.4917,25.551,25.4851,25.551,6000.0
2009-05-13 13:20:00,38.82,38.82,38.72,38.72,6500.0,25.5641,25.5641,25.4983,25.4983,6500.0
2009-05-13 13:30:00,38.73,38.8,38.67,38.79,21200.0,25.5049,25.551,25.4654,25.5444,21200.0
2009-05-13 13:40:00,38.82,38.82,38.75,38.79,3600.0,25.5641,25.5641,25.518,25.5444,3600.0
2009-05-13 13:50:00,38.81,38.93,38.81,38.92,6100.0,25.5575,25.6366,25.5575,25.63,6100.0
2009-05-13 14:00:00,38.94,38.94,38.79,38.84,6800.0,25.6432,25.6432,25.5444,25.5773,6800.0
2009-05-13 14:10:00,38.84,38.9,38.73,38.73,34400.0,25.5773,25.6168,25.5049,25.5049,34400.0
2009-05-13 14:20:00,38.73,38.84,38.73,38.79,13600.0,25.5049,25.5773,25.5049,25.5444,13600.0
2009-05-13 14:30:00,38.79,38.82,38.75,38.81,6500.0,25.5444,25.5641,25.518,25.5575,6500.0
2009-05-13 14:40:00,38.82,38.86,38.81,38.83,10600.0,25.5641,25.5905,25.5575,25.5707,10600.0
2009-05-13 14:50:00,38.84,38.93,38.8,38.91,28300.0,25.5773,25.6366,25.551,25.6234,28300.0
2009-05-13 15:00:00,38.92,38.96,38.75,38.78,18300.0,25.63,25.6563,25.518,25.5378,18300.0
2009-05-13 15:10:00,38.77,38.79,38.67,38.74,10900.0,25.5312,25.5444,25.4654,25.5115,10900.0
2009-05-13 15:20:00,38.73,38.86,38.68,38.72,23500.0,25.5049,25.5905,25.4719,25.4983,23500.0
2009-05-13 15:30:00,38.72,38.81,38.69,38.69,19900.0,25.4983,25.5575,25.4785,25.4785,19900.0
2009-05-13 15:40:00,38.7,38.83,38.6,38.78,31500.0,25.4851,25.5707,25.4193,25.5378,31500.0
2009-05-13 15:50:00,38.79,38.82,38.66,38.69,24500.0,25.5444,25.5641,25.4588,25.4785,24500.0
2009-05-14 09:30:00,38.77,38.94,38.71,38.76,13400.0,25.5312,25.6432,25.4917,25.5246,13400.0
2009-05-14 09:40:00,38.75,38.82,38.6,38.6,11000.0,25.518,25.5641,25.4193,25.4193,11000.0
2009-05-14 09:50:00,38.6,38.63,38.52,38.6,17300.0,25.4193,25.439,25.3666,25.4193,17300.0
2009-05-14 10:00:00,38.65,38.86,38.65,38.78,19200.0,25.4522,25.5905,25.4522,25.5378,19200.0
2009-05-14 10:10:00,38.79,38.92,38.78,38.81,19900.0,25.5444,25.63,25.5378,25.5575,19900.0
2009-05-14 10:20:00,38.83,38.9,38.78,38.78,23100.0,25.5707,25.6168,25.5378,25.5378,23100.0
2009-05-14 10:30:00,38.78,38.96,38.78,38.81,13000.0,25.5378,25.6563,25.5378,25.5575,13000.0
2009-05-14 10:40:00,38.81,38.85,38.76,38.76,11300.0,25.5575,25.5839,25.5246,25.5246,11300.0
2009-05-14 10:50:00,38.77,38.87,38.77,38.86,19200.0,25.5312,25.5971,25.5312,25.5905,19200.0
2009-05-14 11:00:00,38.93,38.97,38.91,38.94,7100.0,25.6366,25.6629,25.6234,25.6432,7100.0
2009-05-14 11:10:00,38.96,39.06,38.96,39.05,6800.0,25.6563,25.7222,25.6563,25.7156,6800.0
2009-05-14 11:20:00,39.05,39.11,39.03,39.07,6800.0,25.7156,25.7551,25.7024,25.7288,6800.0
2009-05-14 11:30:00,39.11,39.11,39.0,39.04,2600.0,25.7551,25.7551,25.6827,25.709,2600.0
2009-05-14 11:40:00,39.06,39.06,38.98,39.01,13200.0,25.7222,25.7222,25.6695,25.6893,13200.0
2009-05-14 11:50:00,39.03,39.06,39.01,39.06,4400.0,25.7024,25.7222,25.6893,25.7222,4400.0
2009-05-14 12:00:00,39.07,39.17,39.05,39.16,9700.0,25.7288,25.7946,25.7156,25.788,9700.0
2009-05-14 12:10:00,39.21,39.27,39.21,39.24,12800.0,25.821,25.8605,25.821,25.8407,12800.0
2009-05-14 12:20:00,39.22,39.23,39.2,39.21,8000.0,25.8275,25.8341,25.8144,25.821,8000.0
2009-05-14 12:30:00,39.2,39.29,39.2,39.28,7900.0,25.8144,25.8736,25.8144,25.8671,7900.0
2009-05-14 12:40:00,39.25,39.25,39.19,39.21,3800.0,25.8473,25.8473,25.8078,25.821,3800.0
2009-05-14 12:50:00,39.23,39.27,39.17,39.17,27600.0,25.8341,25.8605,25.7946,25.7946,27600.0
2009-05-14 13:00:00,39.16,39.21,39.16,39.2,17200.0,25.788,25.821,25.788,25.8144,17200.0
2009-05-14 13:10:00,39.2,39.21,39.07,39.07,9400.0,25.8144,25.821,25.7288,25.7288,9400.0
2009-05-14 13:20:00,39.07,39.07,39.01,39.03,5500.0,25.7288,25.7288,25.6893,25.7024,5500.0
2009-05-14 13:30:00,39.03,39.14,39.03,39.13,8600.0,25.7024,25.7749,25.7024,25.7683,8600.0
2009-05-14 13:40:00,39.15,39.15,39.09,39.12,4200.0,25.7814,25.7814,25.7419,25.7617,4200.0
2009-05-14 13:50:00,39.13,39.19,39.12,39.12,11900.0,25.7683,25.8078,25.7617,25.7617,11900.0
2009-05-14 14:00:00,39.14,39.21,39.14,39.21,8600.0,25.7749,25.821,25.7749,25.821,8600.0
2009-05-14 14:10:00,39.23,39.27,39.2,39.27,10500.0,25.8341,25.8605,25.8144,25.8605,10500.0
2009-05-14 14:20:00,39.26,39.33,39.23,39.24,24500.0,25.8539,25.9,25.8341,25.8407,24500.0
2009-05-14 14:30:00,39.26,39.37,39.24,39.37,3000.0,25.8539,25.9263,25.8407,25.9263,3000.0
2009-05-14 14:40:00,39.38,39.4,39.31,39.34,52600.0,25.9329,25.9461,25.8868,25.9066,52600.0
2009-05-14 14:50:00,39.34,39.34,39.26,39.29,13100.0,25.9066,25.9066,25.8539,25.8736,13100.0
2009-05-14 15:00:00,39.32,39.35,39.23,39.26,46900.0,25.8934,25.9132,25.8341,25.8539,46900.0
2009-05-14 15:10:00,39.28,39.31,39.21,39.31,11600.0,25.8671,25.8868,25.821,25.8868,11600.0
2009-05-14 15:20:00,39.3,39.34,39.26,39.29,23400.0,25.8802,25.9066,25.8539,25.8736,23400.0
2009-05-14 15:30:00,39.27,39.27,39.04,39.07,20800.0,25.8605,25.8605,25.709,25.7288,20800.0
2009-05-14 15:40:00,39.08,39.27,39.08,39.2,14800.0,25.7354,25.8605,25.7354,25.8144,14800.0
2009-05-14 15:50:00,39.24,39.3,39.12,39.13,20400.0,25.8407,25.8802,25.7617,25.7683,20400.0
2009-05-15 09:30:00,39.13,39.35,39.08,39.1,33400.0,25.7683,25.9132,25.7354,25.7485,33400.0
2009-05-15 09:40:00,39.06,39.12,38.94,39.12,15500.0,25.7222,25.7617,25.6432,25.7617,15500.0
2009-05-15 09:50:00,39.1,39.12,39.02,39.03,23600.0,25.7485,25.7617,25.6958,25.7024,23600.0
2009-05-15 10:00:00,39.01,39.01,38.86,38.95,16100.0,25.6893,25.6893,25.5905,25.6497,16100.0
2009-05-15 10:10:00,38.95,38.97,38.85,38.97,20000.0,25.6497,25.6629,25.5839,25.6629,20000.0
2009-05-15 10:20:00,38.93,39.07,38.93,39.06,9300.0,25.6366,25.7288,25.6366,25.7222,9300.0
2009-05-15 10:30:00,39.06,39.21,39.01,39.19,21800.0,25.7222,25.821,25.6893,25.8078,21800.0
2009-05-15 10:40:00,39.23,39.28,39.18,39.18,10100.0,25.8341,25.8671,25.8012,25.8012,10100.0
2009-05-15 10:50:00,39.19,39.2,39.08,39.11,17300.0,25.8078,25.8144,25.7354,25.7551,17300.0
2009-05-15 11:00:00,39.11,39.16,39.07,39.08,21200.0,25.7551,25.788,25.7288,25.7354,21200.0
2009-05-15 11:10:00,39.09,39.14,39.06,39.09,10800.0,25.7419,25.7749,25.7222,25.7419,10800.0
2009-05-15 11:20:00,39.05,39.05,39.0,39.04,2900.0,25.7156,25.7156,25.6827,25.709,2900.0
2009-05-15 11:30:00,39.04,39.04,38.93,38.93,3500.0,25.709,25.709,25.6366,25.6366,3500.0
2009-05-15 11:40:00,38.89,38.89,38.8,38.85,67300.0,25.6102,25.6102,25.551,25.5839,67300.0
2009-05-15 11:50:00,38.77,38.77,38.64,38.64,6000.0,25.5312,25.5312,25.4456,25.4456,6000.0
2009-05-15 12:00:00,38.65,38.72,38.64,38.69,11000.0,25.4522,25.4983,25.4456,25.4785,11000.0
2009-05-15 12:10:00,38.69,38.72,38.62,38.62,9100.0,25.4785,25.4983,25.4324,25.4324,9100.0
2009-05-15 12:20:00,38.64,38.75,38.62,38.71,11500.0,25.4456,25.518,25.4324,25.4917,11500.0
2009-05-15 12:30:00,38.71,38.72,38.65,38.69,4900.0,25.4917,25.4983,25.4522,25.4785,4900.0
2009-05-15 12:40:00,38.7,38.71,38.64,38.64,3800.0,25.4851,25.4917,25.4456,25.4456,3800.0
2009-05-15 12:50:00,38.66,38.68,38.58,38.61,4500.0,25.4588,25.4719,25.4061,25.4258,4500.0
2009-05-15 13:00:00,38.62,38.67,38.59,38.66,6400.0,25.4324,25.4654,25.4127,25.4588,6400.0
2009-05-15 13:10:00,38.66,38.73,38.62,38.72,6400.0,25.4588,25.5049,25.4324,25.4983,6400.0
2009-05-15 13:20:00,38.69,38.71,38.59,38.6,18700.0,25.4785,25.4917,25.4127,25.4193,18700.0
2009-05-15 13:30:00,38.6,38.66,38.58,38.59,4100.0,25.4193,25.4588,25.4061,25.4127,4100.0
2009-05-15 13:40:00,38.59,38.64,38.54,38.62,7100.0,25.4127,25.4456,25.3797,25.4324,7100.0
2009-05-15 13:50:00,38.63,38.65,38.58,38.6,6800.0,25.439,25.4522,25.4061,25.4193,6800.0
2009-05-15 14:00:00,38.59,38.62,38.54,38.62,16200.0,25.4127,25.4324,25.3797,25.4324,16200.0
2009-05-15 14:10:00,38.64,38.68,38.61,38.64,12500.0,25.4456,25.4719,25.4258,25.4456,12500.0
2009-05-15 14:20:00,38.66,38.69,38.59,38.6,17600.0,25.4588,25.4785,25.4127,25.4193,17600.0
2009-05-15 14:30:00,38.61,38.61,38.53,38.54,4300.0,25.4258,25.4258,25.3732,25.3797,4300.0
2009-05-15 14:40:00,38.54,38.54,38.39,38.42,10300.0,25.3797,25.3797,25.281,25.3007,10300.0
2009-05-15 14:50:00,38.43,38.49,38.42,38.45,7000.0,25.3073,25.3468,25.3007,25.3205,7000.0
2009-05-15 15:00:00,38.45,38.47,38.33,38.4,16300.0,25.3205,25.3336,25.2415,25.2876,16300.0
2009-05-15 15:10:00,38.39,38.49,38.39,38.42,23500.0,25.281,25.3468,25.281,25.3007,23500.0
2009-05-15 15:20:00,38.45,38.63,38.42,38.59,16500.0,25.3205,25.439,25.3007,25.4127,16500.0
2009-05-15 15:30:00,38.63,38.63,38.49,38.49,19000.0,25.439,25.439,25.3468,25.3468,19000.0
2009-05-15 15:40:00,38.48,38.64,38.47,38.6,24700.0,25.3402,25.4456,25.3336,25.4193,24700.0
2009-05-15 15:50:00,38.59,38.61,38.53,38.61,24500.0,25.4127,25.4258,25.3732,25.4258,24500.0
2009-05-18 09:30:00,39.05,39.22,39.05,39.18,20700.0,25.7156,25.8275,25.7156,25.8012,20700.0
2009-05-18 09:40:00,39.18,39.21,39.08,39.19,10900.0,25.8012,25.821,25.7354,25.8078,10900.0
2009-05-18 09:50:00,39.23,39.25,39.16,39.16,6200.0,25.8341,25.8473,25.788,25.788,6200.0
2009-05-18 10:00:00,39.2,39.22,39.11,39.18,10300.0,25.8144,25.8275,25.7551,25.8012,10300.0
2009-05-18 10:10:00,39.19,39.22,39.12,39.22,17200.0,25.8078,25.8275,25.7617,25.8275,17200.0
2009-05-18 10:20:00,39.24,39.38,39.24,39.32,9200.0,25.8407,25.9329,25.8407,25.8934,9200.0
2009-05-18 10:30:00,39.34,39.4,39.31,39.33,9900.0,25.9066,25.9461,25.8868,25.9,9900.0
2009-05-18 10:40:00,39.31,39.48,39.31,39.47,15600.0,25.8868,25.9988,25.8868,25.9922,15600.0
2009-05-18 10:50:00,39.46,39.48,39.43,39.46,6000.0,25.9856,25.9988,25.9658,25.9856,6000.0
2009-05-18 11:00:00,39.46,39.49,39.42,39.43,12100.0,25.9856,26.0054,25.9593,25.9658,12100.0
2009-05-18 11:10:00,39.41,39.47,39.41,39.43,2900.0,25.9527,25.9922,25.9527,25.9658,2900.0
2009-05-18 11:20:00,39.44,39.49,39.44,39.46,3500.0,25.9724,26.0054,25.9724,25.9856,3500.0
2009-05-18 11:30:00,39.49,39.53,39.48,39.48,9100.0,26.0054,26.0317,25.9988,25.9988,9100.0
2009-05-18 11:40:00,39.49,39.53,39.44,39.46,5800.0,26.0054,26.0317,25.9724,25.9856,5800.0
2009-05-18 11:50:00,39.46,39.52,39.44,39.44,8100.0,25.9856,26.0251,25.9724,25.9724,8100.0
2009-05-18 12:00:00,39.44,39.46,39.43,39.43,9900.0,25.9724,25.9856,25.9658,25.9658,9900.0
2009-05-18 12:10:00,39.43,39.45,39.42,39.43,8800.0,25.9658,25.979,25.9593,25.9658,8800.0
2009-05-18 12:20:00,39.42,39.51,39.41,39.51,9400.0,25.9593,26.0185,25.9527,26.0185,9400.0
2009-05-18 12:30:00,39.51,39.53,39.5,39.52,3800.0,26.0185,26.0317,26.0119,26.0251,3800.0
2009-05-18 12:40:00,39.53,39.65,39.53,39.64,5500.0,26.0317,26.1107,26.0317,26.1041,5500.0
2009-05-18 12:50:00,39.62,39.64,39.61,39.62,4300.0,26.091,26.1041,26.0844,26.091,4300.0
2009-05-18 13:00:00,39.64,39.64,39.54,39.54,5200.0,26.1041,26.1041,26.0383,26.0383,5200.0
2009-05-18 13:10:00,39.55,39.59,39.53,39.54,9000.0,26.0449,26.0712,26.0317,26.0383,9000.0
2009-05-18 13:20:00,39.54,39.54,39.51,39.54,5600.0,26.0383,26.0383,26.0185,26.0383,5600.0
2009-05-18 13:30:00,39.53,39.56,39.52,39.54,14100.0,26.0317,26.0514,26.0251,26.0383,14100.0
2009-05-18 13:40:00,39.54,39.55,39.48,39.48,13500.0,26.0383,26.0449,25.9988,25.9988,13500.0
2009-05-18 13:50:00,39.49,39.53,39.48,39.5,8200.0,26.0054,26.0317,25.9988,26.0119,8200.0
2009-05-18 14:00:00,39.5,39.53,39.49,39.53,6900.0,26.0119,26.0317,26.0054,26.0317,6900.0
2009-05-18 14:10:00,39.52,39.57,39.49,39.5,15200.0,26.0251,26.058,26.0054,26.0119,15200.0
2009-05-18 14:20:00,39.51,39.51,39.42,39.45,8200.0,26.0185,26.0185,25.9593,25.979,8200.0
2009-05-18 14:30:00,39.48,39.56,39.47,39.55,12700.0,25.9988,26.0514,25.9922,26.0449,12700.0
2009-05-18 14:40:00,39.54,39.69,39.53,39.66,11800.0,26.0383,26.1371,26.0317,26.1173,11800.0
2009-05-18 14:50:00,39.67,39.71,39.65,39.67,22500.0,26.1239,26.1502,26.1107,26.1239,22500.0
2009-05-18 15:00:00,39.66,39.67,39.59,39.67,21200.0,26.1173,26.1239,26.0712,26.1239,21200.0
2009-05-18 15:10:00,39.65,39.66,39.58,39.62,23900.0,26.1107,26.1173,26.0646,26.091,23900.0
2009-05-18 15:20:00,39.63,39.66,39.59,39.59,9500.0,26.0975,26.1173,26.0712,26.0712,9500.0
2009-05-18 15:30:00,39.61,39.72,39.57,39.72,17700.0,26.0844,26.1568,26.058,26.1568,17700.0
2009-05-18 15:40:00,39.74,39.82,39.64,39.82,26900.0,26.17,26.2227,26.1041,26.2227,26900.0
2009-05-18 15:50:00,39.82,39.96,39.81,39.9,33400.0,26.2227,26.3149,26.2161,26.2753,33400.0
2009-05-19 09:30:00,39.94,40.01,39.8,39.99,22400.0,26.3017,26.3478,26.2095,26.3346,22400.0
2009-05-19 09:40:00,39.99,39.99,39.81,39.85,20200.0,26.3346,26.3346,26.2161,26.2424,20200.0
2009-05-19 09:50:00,39.82,39.82,39.73,39.77,15000.0,26.2227,26.2227,26.1634,26.1897,15000.0
2009-05-19 10:00:00,39.74,39.89,39.71,39.87,10200.0,26.17,26.2688,26.1502,26.2556,10200.0
2009-05-19 10:10:00,39.87,39.98,39.87,39.98,9600.0,26.2556,26.328,26.2556,26.328,9600.0
2009-05-19 10:20:00,39.95,40.13,39.88,40.13,21400.0,26.3083,26.4268,26.2622,26.4268,21400.0
2009-05-19 10:30:00,40.16,40.27,40.14,40.23,7700.0,26.4466,26.519,26.4334,26.4927,7700.0
2009-05-19 10:40:00,40.24,40.24,40.14,40.16,15400.0,26.4992,26.4992,26.4334,26.4466,15400.0
2009-05-19 10:50:00,40.18,40.18,40.1,40.11,14000.0,26.4597,26.4597,26.4071,26.4136,14000.0
2009-05-19 11:00:00,40.11,40.18,40.02,40.06,8900.0,26.4136,26.4597,26.3544,26.3807,8900.0
2009-05-19 11:10:00,40.05,40.05,39.98,40.03,9600.0,26.3741,26.3741,26.328,26.361,9600.0
2009-05-19 11:20:00,40.03,40.08,39.97,40.08,9400.0,26.361,26.3939,26.3214,26.3939,9400.0
2009-05-19 11:30:00,40.1,40.17,40.09,40.15,7900.0,26.4071,26.4532,26.4005,26.44,7900.0
2009-05-19 11:40:00,40.16,40.21,40.13,40.2,8900.0,26.4466,26.4795,26.4268,26.4729,8900.0
2009-05-19 11:50:00,40.2,40.2,40.09,40.11,15200.0,26.4729,26.4729,26.4005,26.4136,15200.0
2009-05-19 12:00:00,40.11,40.11,40.06,40.1,7700.0,26.4136,26.4136,26.3807,26.4071,7700.0
2009-05-19 12:10:00,40.09,40.15,40.07,40.13,4900.0,26.4005,26.44,26.3873,26.4268,4900.0
2009-05-19 12:20:00,40.13,40.19,40.1,40.17,9500.0,26.4268,26.4663,26.4071,26.4532,9500.0
2009-05-19 12:30:00,40.16,40.16,40.04,40.05,11000.0,26.4466,26.4466,26.3675,26.3741,11000.0
2009-05-19 12:40:00,40.06,40.09,40.04,40.06,5800.0,26.3807,26.4005,26.3675,26.3807,5800.0
2009-05-19 12:50:00,40.05,40.05,39.95,39.95,16500.0,26.3741,26.3741,26.3083,26.3083,16500.0
2009-05-19 13:00:00,39.96,40.06,39.96,40.06,5600.0,26.3149,26.3807,26.3149,26.3807,5600.0
2009-05-19 13:10:00,40.06,40.1,40.03,40.1,5700.0,26.3807,26.4071,26.361,26.4071,5700.0
2009-05-19 13:20:00,40.14,40.2,40.14,40.16,23000.0,26.4334,26.4729,26.4334,26.4466,23000.0
2009-05-19 13:30:00,40.19,40.19,40.06,40.12,19800.0,26.4663,26.4663,26.3807,26.4202,19800.0
2009-05-19 13:40:00,40.13,40.14,40.06,40.11,22800.0,26.4268,26.4334,26.3807,26.4136,22800.0
2009-05-19 13:50:00,40.04,40.08,40.02,40.07,5900.0,26.3675,26.3939,26.3544,26.3873,5900.0
2009-05-19 14:00:00,40.07,40.07,39.94,40.01,9500.0,26.3873,26.3873,26.3017,26.3478,9500.0
2009-05-19 14:10:00,40.02,40.05,39.97,40.04,11300.0,26.3544,26.3741,26.3214,26.3675,11300.0
2009-05-19 14:20:00,40.07,40.14,40.07,40.13,19300.0,26.3873,26.4334,26.3873,26.4268,19300.0
2009-05-19 14:30:00,40.13,40.18,40.12,40.15,17900.0,26.4268,26.4597,26.4202,26.44,17900.0
2009-05-19 14:40:00,40.15,40.24,40.13,40.22,12900.0,26.44,26.4992,26.4268,26.4861,12900.0
2009-05-19 14:50:00,40.22,40.22,40.15,40.16,12700.0,26.4861,26.4861,26.44,26.4466,12700.0
2009-05-19 15:00:00,40.16,40.23,40.15,40.19,9300.0,26.4466,26.4927,26.44,26.4663,9300.0
2009-05-19 15:10:00,40.19,40.19,40.11,40.14,7400.0,26.4663,26.4663,26.4136,26.4334,7400.0
2009-05-19 15:20:00,40.17,40.2,40.12,40.16,29600.0,26.4532,26.4729,26.4202,26.4466,29600.0
2009-05-19 15:30:00,40.17,40.17,40.0,40.06,28900.0,26.4532,26.4532,26.3412,26.3807,28900.0
2009-05-19 15:40:00,40.06,40.1,39.9,39.9,30800.0,26.3807,26.4071,26.2753,26.2753,30800.0
2009-05-19 15:50:00,39.88,39.96,39.75,39.78,45200.0,26.2622,26.3149,26.1766,26.1963,45200.0
2009-05-20 09:30:00,40.28,40.4,40.24,40.28,27700.0,26.5256,26.6046,26.4992,26.5256,27700.0
2009-05-20 09:40:00,40.28,40.45,40.25,40.42,25500.0,26.5256,26.6375,26.5058,26.6178,25500.0
2009-05-20 09:50:00,40.45,40.52,40.41,40.46,12300.0,26.6375,26.6836,26.6112,26.6441,12300.0
2009-05-20 10:00:00,40.46,40.54,40.46,40.49,16500.0,26.6441,26.6968,26.6441,26.6639,16500.0
2009-05-20 10:10:00,40.49,40.52,40.41,40.51,17300.0,26.6639,26.6836,26.6112,26.6771,17300.0
2009-05-20 10:20:00,40.52,40.57,40.46,40.47,13200.0,26.6836,26.7166,26.6441,26.6507,13200.0
2009-05-20 10:30:00,40.46,40.52,40.45,40.46,9700.0,26.6441,26.6836,26.6375,26.6441,9700.0
2009-05-20 10:40:00,40.46,40.49,40.37,40.38,12400.0,26.6441,26.6639,26.5849,26.5914,12400.0
2009-05-20 10:50:00,40.38,40.41,40.29,40.31,20900.0,26.5914,26.6112,26.5322,26.5453,20900.0
2009-05-20 11:00:00,40.33,40.34,40.25,40.25,6000.0,26.5585,26.5651,26.5058,26.5058,6000.0
2009-05-20 11:10:00,40.24,40.27,40.18,40.21,6700.0,26.4992,26.519,26.4597,26.4795,6700.0
2009-05-20 11:20:00,40.21,40.22,40.12,40.15,9000.0,26.4795,26.4861,26.4202,26.44,9000.0
2009-05-20 11:30:00,40.16,40.24,40.16,40.22,7300.0,26.4466,26.4992,26.4466,26.4861,7300.0
2009-05-20 11:40:00,40.21,40.25,40.16,40.16,8300.0,26.4795,26.5058,26.4466,26.4466,8300.0
2009-05-20 11:50:00,40.17,40.17,39.88,39.89,16700.0,26.4532,26.4532,26.2622,26.2688,16700.0
2009-05-20 12:00:00,39.88,39.96,39.86,39.86,6800.0,26.2622,26.3149,26.249,26.249,6800.0
2009-05-20 12:10:00,39.87,39.94,39.85,39.89,14600.0,26.2556,26.3017,26.2424,26.2688,14600.0
2009-05-20 12:20:00,39.92,39.92,39.84,39.88,8300.0,26.2885,26.2885,26.2358,26.2622,8300.0
2009-05-20 12:30:00,39.9,39.91,39.76,39.8,15400.0,26.2753,26.2819,26.1832,26.2095,15400.0
2009-05-20 12:40:00,39.81,39.9,39.79,39.88,4800.0,26.2161,26.2753,26.2029,26.2622,4800.0
2009-05-20 12:50:00,39.86,39.86,39.77,39.79,4600.0,26.249,26.249,26.1897,26.2029,4600.0
2009-05-20 13:00:00,39.77,39.85,39.75,39.83,6500.0,26.1897,26.2424,26.1766,26.2293,6500.0
2009-05-20 13:10:00,39.82,39.89,39.82,39.82,16500.0,26.2227,26.2688,26.2227,26.2227,16500.0
2009-05-20 13:20:00,39.83,39.9,39.77,39.89,11000.0,26.2293,26.2753,26.1897,26.2688,11000.0
2009-05-20 13:30:00,39.89,39.95,39.85,39.92,26600.0,26.2688,26.3083,26.2424,26.2885,26600.0
2009-05-20 13:40:00,39.94,40.03,39.94,40.01,12000.0,26.3017,26.361,26.3017,26.3478,12000.0
2009-05-20 13:50:00,40.0,40.02,39.99,39.99,4900.0,26.3412,26.3544,26.3346,26.3346,4900.0
2009-05-20 14:00:00,39.98,39.98,39.78,39.89,28700.0,26.328,26.328,26.1963,26.2688,28700.0
2009-05-20 14:10:00,39.91,39.99,39.81,39.99,14200.0,26.2819,26.3346,26.2161,26.3346,14200.0
2009-05-20 14:20:00,39.97,40.03,39.95,39.95,11200.0,26.3214,26.361,26.3083,26.3083,11200.0
2009-05-20 14:30:00,39.91,39.91,39.8,39.87,13800.0,26.2819,26.2819,26.2095,26.2556,13800.0
2009-05-20 14:40:00,39.88,39.98,39.87,39.93,8700.0,26.2622,26.328,26.2556,26.2951,8700.0
2009-05-20 14:50:00,39.92,39.99,39.88,39.93,15400.0,26.2885,26.3346,26.2622,26.2951,15400.0
2009-05-20 15:00:00,39.89,39.92,39.73,39.73,36900.0,26.2688,26.2885,26.1634,26.1634,36900.0
2009-05-20 15:10:00,39.72,39.74,39.58,39.63,10900.0,26.1568,26.17,26.0646,26.0975,10900.0
2009-05-20 15:20:00,39.65,39.65,39.48,39.55,41600.0,26.1107,26.1107,25.9988,26.0449,41600.0
2009-05-20 15:30:00,39.55,39.62,39.45,39.55,18800.0,26.0449,26.091,25.979,26.0449,18800.0
2009-05-20 15:40:00,39.56,39.56,39.35,39.44,25400.0,26.0514,26.0514,25.9132,25.9724,25400.0
2009-05-20 15:50:00,39.43,39.51,39.35,39.44,21000.0,25.9658,26.0185,25.9132,25.9724,21000.0
2009-05-21 09:30:00,38.85,38.95,38.83,38.86,50300.0,25.5839,25.6497,25.5707,25.5905,50300.0
2009-05-21 09:40:00,38.86,38.99,38.84,38.98,23400.0,25.5905,25.6761,25.5773,25.6695,23400.0
2009-05-21 09:50:00,38.99,39.04,38.88,38.89,19400.0,25.6761,25.709,25.6036,25.6102,19400.0
2009-05-21 10:00:00,38.87,39.05,38.86,39.04,29200.0,25.5971,25.7156,25.5905,25.709,29200.0
2009-05-21 10:10:00,39.02,39.04,38.8,38.8,28200.0,25.6958,25.709,25.551,25.551,28200.0
2009-05-21 10:20:00,38.8,38.83,38.73,38.77,22300.0,25.551,25.5707,25.5049,25.5312,22300.0
2009-05-21 10:30:00,38.75,38.77,38.71,38.75,16300.0,25.518,25.5312,25.4917,25.518,16300.0
2009-05-21 10:40:00,38.77,38.81,38.75,38.77,4800.0,25.5312,25.5575,25.518,25.5312,4800.0
2009-05-21 10:50:00,38.76,38.76,38.63,38.63,18500.0,25.5246,25.5246,25.439,25.439,18500.0
2009-05-21 11:00:00,38.65,38.66,38.61,38.63,10700.0,25.4522,25.4588,25.4258,25.439,10700.0
2009-05-21 11:10:00,38.64,38.76,38.64,38.74,5000.0,25.4456,25.5246,25.4456,25.5115,5000.0
2009-05-21 11:20:00,38.73,38.77,38.73,38.75,4500.0,25.5049,25.5312,25.5049,25.518,4500.0
2009-05-21 11:30:00,38.75,38.84,38.72,38.84,10100.0,25.518,25.5773,25.4983,25.5773,10100.0
2009-05-21 11:40:00,38.84,38.86,38.83,38.83,9700.0,25.5773,25.5905,25.5707,25.5707,9700.0
2009-05-21 11:50:00,38.84,38.97,38.83,38.97,6500.0,25.5773,25.6629,25.5707,25.6629,6500.0
2009-05-21 12:00:00,38.97,39.01,38.95,38.96,6200.0,25.6629,25.6893,25.6497,25.6563,6200.0
2009-05-21 12:10:00,38.97,39.0,38.88,38.91,21600.0,25.6629,25.6827,25.6036,25.6234,21600.0
2009-05-21 12:20:00,38.9,38.9,38.84,38.86,7100.0,25.6168,25.6168,25.5773,25.5905,7100.0
2009-05-21 12:30:00,38.85,38.97,38.85,38.95,5100.0,25.5839,25.6629,25.5839,25.6497,5100.0
2009-05-21 12:40:00,38.93,38.93,38.87,38.93,7300.0,25.6366,25.6366,25.5971,25.6366,7300.0
2009-05-21 12:50:00,38.93,38.95,38.86,38.93,3600.0,25.6366,25.6497,25.5905,25.6366,3600.0
2009-05-21 13:00:00,38.93,38.98,38.86,38.86,8400.0,25.6366,25.6695,25.5905,25.5905,8400.0
2009-05-21 13:10:00,38.88,38.89,38.8,38.8,3200.0,25.6036,25.6102,25.551,25.551,3200.0
2009-05-21 13:20:00,38.79,38.79,38.68,38.73,7300.0,25.5444,25.5444,25.4719,25.5049,7300.0
2009-05-21 13:30:00,38.72,38.76,38.66,38.69,20900.0,25.4983,25.5246,25.4588,25.4785,20900.0
2009-05-21 13:40:00,38.7,38.79,38.69,38.76,4000.0,25.4851,25.5444,25.4785,25.5246,4000.0
2009-05-21 13:50:00,38.77,38.77,38.7,38.74,17400.0,25.5312,25.5312,25.4851,25.5115,17400.0
2009-05-21 14:00:00,38.73,38.8,38.54,38.58,59600.0,25.5049,25.551,25.3797,25.4061,59600.0
2009-05-21 14:10:00,38.58,38.58,38.48,38.54,10100.0,25.4061,25.4061,25.3402,25.3797,10100.0
2009-05-21 14:20:00,38.55,38.55,38.48,38.55,6500.0,25.3863,25.3863,25.3402,25.3863,6500.0
2009-05-21 14:30:00,38.53,38.62,38.49,38.54,28200.0,25.3732,25.4324,25.3468,25.3797,28200.0
2009-05-21 14:40:00,38.54,38.54,38.43,38.46,7600.0,25.3797,25.3797,25.3073,25.3271,7600.0
2009-05-21 14:50:00,38.46,38.49,38.42,38.49,9200.0,25.3271,25.3468,25.3007,25.3468,9200.0
2009-05-21 15:00:00,38.5,38.58,38.48,38.48,13800.0,25.3534,25.4061,25.3402,25.3402,13800.0
2009-05-21 15:10:00,38.48,38.57,38.47,38.56,19100.0,25.3402,25.3995,25.3336,25.3929,19100.0
2009-05-21 15:20:00,38.55,38.56,38.44,38.49,11200.0,25.3863,25.3929,25.3139,25.3468,11200.0
2009-05-21 15:30:00,38.59,38.67,38.59,38.64,11000.0,25.4127,25.4654,25.4127,25.4456,11000.0
2009-05-21 15:40:00,38.6,38.75,38.53,38.67,15000.0,25.4193,25.518,25.3732,25.4654,15000.0
2009-05-21 15:50:00,38.68,38.86,38.61,38.86,37500.0,25.4719,25.5905,25.4258,25.5905,37500.0
2009-05-22 09:30:00,39.06,39.06,38.84,38.88,66000.0,25.7222,25.7222,25.5773,25.6036,66000.0
2009-05-22 09:40:00,38.86,38.91,38.7,38.78,9300.0,25.5905,25.6234,25.4851,25.5378,9300.0
2009-05-22 09:50:00,38.76,38.79,38.69,38.79,16400.0,25.5246,25.5444,25.4785,25.5444,16400.0
2009-05-22 10:00:00,38.74,38.89,38.73,38.85,27200.0,25.5115,25.6102,25.5049,25.5839,27200.0
2009-05-22 10:10:00,38.83,39.0,38.83,39.0,18300.0,25.5707,25.6827,25.5707,25.6827,18300.0
2009-05-22 10:20:00,39.0,39.08,38.99,39.03,35600.0,25.6827,25.7354,25.6761,25.7024,35600.0
2009-05-22 10:30:00,38.98,39.01,38.93,38.99,41600.0,25.6695,25.6893,25.6366,25.6761,41600.0
2009-05-22 10:40:00,38.98,39.16,38.98,39.12,6300.0,25.6695,25.788,25.6695,25.7617,6300.0
2009-05-22 10:50:00,39.13,39.18,39.1,39.13,8500.0,25.7683,25.8012,25.7485,25.7683,8500.0
2009-05-22 11:00:00,39.13,39.16,39.07,39.15,4700.0,25.7683,25.788,25.7288,25.7814,4700.0
2009-05-22 11:10:00,39.16,39.2,39.15,39.16,13000.0,25.788,25.8144,25.7814,25.788,13000.0
2009-05-22 11:20:00,39.17,39.17,39.07,39.08,14700.0,25.7946,25.7946,25.7288,25.7354,14700.0
2009-05-22 11:30:00,39.08,39.11,39.02,39.02,3700.0,25.7354,25.7551,25.6958,25.6958,3700.0
2009-05-22 11:40:00,39.03,39.07,39.02,39.06,1900.0,25.7024,25.7288,25.6958,25.7222,1900.0
2009-05-22 11:50:00,39.06,39.06,38.95,38.99,3500.0,25.7222,25.7222,25.6497,25.6761,3500.0
2009-05-22 12:00:00,39.01,39.04,39.0,39.04,13600.0,25.6893,25.709,25.6827,25.709,13600.0
2009-05-22 12:10:00,39.06,39.09,38.99,39.01,9100.0,25.7222,25.7419,25.6761,25.6893,9100.0
2009-05-22 12:20:00,39.01,39.01,38.93,38.93,6200.0,25.6893,25.6893,25.6366,25.6366,6200.0
2009-05-22 12:30:00,38.94,38.95,38.89,38.94,4900.0,25.6432,25.6497,25.6102,25.6432,4900.0
2009-05-22 12:40:00,38.97,38.98,38.93,38.93,6400.0,25.6629,25.6695,25.6366,25.6366,6400.0
2009-05-22 12:50:00,38.93,39.04,38.93,39.02,4300.0,25.6366,25.709,25.6366,25.6958,4300.0
2009-05-22 13:00:00,39.04,39.08,39.02,39.03,11600.0,25.709,25.7354,25.6958,25.7024,11600.0
2009-05-22 13:10:00,39.01,39.04,38.98,39.01,21400.0,25.6893,25.709,25.6695,25.6893,21400.0
2009-05-22 13:20:00,39.02,39.08,39.02,39.02,16800.0,25.6958,25.7354,25.6958,25.6958,16800.0
2009-05-22 13:30:00,39.01,39.01,38.89,38.92,20400.0,25.6893,25.6893,25.6102,25.63,20400.0
2009-05-22 13:40:00,38.92,39.0,38.91,38.95,16000.0,25.63,25.6827,25.6234,25.6497,16000.0
2009-05-22 13:50:00,38.97,38.99,38.92,38.96,6100.0,25.6629,25.6761,25.63,25.6563,6100.0
2009-05-22 14:00:00,39.0,39.02,38.98,38.99,6600.0,25.6827,25.6958,25.6695,25.6761,6600.0
2009-05-22 14:10:00,38.98,39.01,38.93,38.97,6700.0,25.6695,25.6893,25.6366,25.6629,6700.0
2009-05-22 14:20:00,38.96,39.02,38.95,39.0,6900.0,25.6563,25.6958,25.6497,25.6827,6900.0
2009-05-22 14:30:00,38.96,39.01,38.96,39.01,9100.0,25.6563,25.6893,25.6563,25.6893,9100.0
2009-05-22 14:40:00,39.01,39.06,39.01,39.03,13600.0,25.6893,25.7222,25.6893,25.7024,13600.0
2009-05-22 14:50:00,39.02,39.09,39.0,39.09,9100.0,25.6958,25.7419,25.6827,25.7419,9100.0
2009-05-22 15:00:00,39.07,39.07,39.03,39.06,11400.0,25.7288,25.7288,25.7024,25.7222,11400.0
2009-05-22 15:10:00,39.07,39.15,39.0,39.0,6700.0,25.7288,25.7814,25.6827,25.6827,6700.0
2009-05-22 15:20:00,38.96,38.99,38.91,38.95,11200.0,25.6563,25.6761,25.6234,25.6497,11200.0
2009-05-22 15:30:00,38.94,39.06,38.92,39.03,2500.0,25.6432,25.7222,25.63,25.7024,2500.0
2009-05-22 15:40:00,39.01,39.02,38.84,38.88,12300.0,25.6893,25.6958,25.5773,25.6036,12300.0
2009-05-22 15:50:00,38.88,38.88,38.74,38.79,22500.0,25.6036,25.6036,25.5115,25.5444,22500.0
2009-05-26 09:30:00,38.53,38.63,38.46,38.54,18700.0,25.3732,25.439,25.3271,25.3797,18700.0
2009-05-26 09:40:00,38.53,38.71,38.51,38.66,10800.0,25.3732,25.4917,25.36,25.4588,10800.0
2009-05-26 09:50:00,38.67,38.78,38.65,38.78,10300.0,25.4654,25.5378,25.4522,25.5378,10300.0
2009-05-26 10:00:00,38.78,39.23,38.78,39.15,18400.0,25.5378,25.8341,25.5378,25.7814,18400.0
2009-05-26 10:10:00,39.16,39.37,39.15,39.31,14000.0,25.788,25.9263,25.7814,25.8868,14000.0
2009-05-26 10:20:00,39.28,39.37,39.26,39.28,11000.0,25.8671,25.9263,25.8539,25.8671,11000.0
2009-05-26 10:30:00,39.29,39.47,39.29,39.38,23800.0,25.8736,25.9922,25.8736,25.9329,23800.0
2009-05-26 10:40:00,39.39,39.44,39.38,39.38,5500.0,25.9395,25.9724,25.9329,25.9329,5500.0
2009-05-26 10:50:00,39.39,39.47,39.37,39.4,6300.0,25.9395,25.9922,25.9263,25.9461,6300.0
2009-05-26 11:00:00,39.39,39.42,39.32,39.33,8500.0,25.9395,25.9593,25.8934,25.9,8500.0
2009-05-26 11:10:00,39.33,39.36,39.32,39.36,3100.0,25.9,25.9197,25.8934,25.9197,3100.0
2009-05-26 11:20:00,39.37,39.41,39.37,39.41,9400.0,25.9263,25.9527,25.9263,25.9527,9400.0
2009-05-26 11:30:00,39.42,39.43,39.38,39.4,5000.0,25.9593,25.9658,25.9329,25.9461,5000.0
2009-05-26 11:40:00,39.41,39.5,39.41,39.47,10400.0,25.9527,26.0119,25.9527,25.9922,10400.0
2009-05-26 11:50:00,39.48,39.49,39.45,39.45,8000.0,25.9988,26.0054,25.979,25.979,8000.0
2009-05-26 12:00:00,39.43,39.46,39.41,39.41,7000.0,25.9658,25.9856,25.9527,25.9527,7000.0
2009-05-26 12:10:00,39.42,39.45,39.41,39.45,7900.0,25.9593,25.979,25.9527,25.979,7900.0
2009-05-26 12:20:00,39.45,39.54,39.45,39.54,1700.0,25.979,26.0383,25.979,26.0383,1700.0
2009-05-26 12:30:00,39.53,39.54,39.5,39.52,4600.0,26.0317,26.0383,26.0119,26.0251,4600.0
2009-05-26 12:40:00,39.51,39.6,39.48,39.6,6200.0,26.0185,26.0778,25.9988,26.0778,6200.0
2009-05-26 12:50:00,39.62,39.71,39.61,39.7,16000.0,26.091,26.1502,26.0844,26.1436,16000.0
2009-05-26 13:00:00,39.69,39.73,39.68,39.68,23200.0,26.1371,26.1634,26.1305,26.1305,23200.0
2009-05-26 13:10:00,39.67,39.68,39.65,39.67,3900.0,26.1239,26.1305,26.1107,26.1239,3900.0
2009-05-26 13:20:00,39.66,39.66,39.61,39.66,3800.0,26.1173,26.1173,26.0844,26.1173,3800.0
2009-05-26 13:30:00,39.66,39.66,39.6,39.65,4200.0,26.1173,26.1173,26.0778,26.1107,4200.0
2009-05-26 13:40:00,39.65,39.73,39.64,39.69,13500.0,26.1107,26.1634,26.1041,26.1371,13500.0
2009-05-26 13:50:00,39.67,39.72,39.67,39.71,1800.0,26.1239,26.1568,26.1239,26.1502,1800.0
2009-05-26 14:00:00,39.74,39.8,39.72,39.77,3700.0,26.17,26.2095,26.1568,26.1897,3700.0
2009-05-26 14:10:00,39.75,39.78,39.72,39.77,6000.0,26.1766,26.1963,26.1568,26.1897,6000.0
2009-05-26 14:20:00,39.75,39.75,39.66,39.71,10500.0,26.1766,26.1766,26.1173,26.1502,10500.0
2009-05-26 14:30:00,39.71,39.77,39.71,39.77,7100.0,26.1502,26.1897,26.1502,26.1897,7100.0
2009-05-26 14:40:00,39.74,39.81,39.74,39.75,10400.0,26.17,26.2161,26.17,26.1766,10400.0
2009-05-26 14:50:00,39.72,39.72,39.62,39.62,6400.0,26.1568,26.1568,26.091,26.091,6400.0
2009-05-26 15:00:00,39.64,39.7,39.63,39.67,7500.0,26.1041,26.1436,26.0975,26.1239,7500.0
2009-05-26 15:10:00,39.7,39.73,39.54,39.6,14200.0,26.1436,26.1634,26.0383,26.0778,14200.0
2009-05-26 15:20:00,39.6,39.67,39.58,39.62,10600.0,26.0778,26.1239,26.0646,26.091,10600.0
2009-05-26 15:30:00,39.6,39.74,39.6,39.72,7200.0,26.0778,26.17,26.0778,26.1568,7200.0
2009-05-26 15:40:00,39.72,39.72,39.5,39.55,24000.0,26.1568,26.1568,26.0119,26.0449,24000.0
2009-05-26 15:50:00,39.57,39.79,39.54,39.75,13600.0,26.058,26.2029,26.0383,26.1766,13600.0
2009-05-27 09:30:00,39.89,39.9,39.68,39.78,24300.0,26.2688,26.2753,26.1305,26.1963,24300.0
2009-05-27 09:40:00,39.67,39.67,39.67,39.67,100.0,26.1239,26.1239,26.1239,26.1239,100.0
2009-05-27 09:50:00,39.79,39.81,39.75,39.76,1900.0,26.2029,26.2161,26.1766,26.1832,1900.0
2009-05-27 10:00:00,39.78,39.91,39.55,39.59,22200.0,26.1963,26.2819,26.0449,26.0712,22200.0
2009-05-27 10:10:00,39.6,39.67,39.59,39.59,4900.0,26.0778,26.1239,26.0712,26.0712,4900.0
2009-05-27 10:20:00,39.64,39.76,39.64,39.72,4400.0,26.1041,26.1832,26.1041,26.1568,4400.0
2009-05-27 10:30:00,39.68,39.75,39.63,39.7,7000.0,26.1305,26.1766,26.0975,26.1436,7000.0
2009-05-27 10:40:00,39.71,39.75,39.58,39.65,3700.0,26.1502,26.1766,26.0646,26.1107,3700.0
2009-05-27 10:50:00,39.68,39.73,39.66,39.73,2600.0,26.1305,26.1634,26.1173,26.1634,2600.0
2009-05-27 11:00:00,39.71,39.71,39.57,39.6,3900.0,26.1502,26.1502,26.058,26.0778,3900.0
2009-05-27 11:10:00,39.64,39.72,39.64,39.69,4200.0,26.1041,26.1568,26.1041,26.1371,4200.0
2009-05-27 11:20:00,39.68,39.73,39.64,39.72,6800.0,26.1305,26.1634,26.1041,26.1568,6800.0
2009-05-27 11:30:00,39.67,39.83,39.67,39.82,4100.0,26.1239,26.2293,26.1239,26.2227,4100.0
2009-05-27 11:40:00,39.81,39.82,39.76,39.76,5400.0,26.2161,26.2227,26.1832,26.1832,5400.0
2009-05-27 11:50:00,39.78,39.81,39.71,39.78,3900.0,26.1963,26.2161,26.1502,26.1963,3900.0
2009-05-27 12:00:00,39.79,39.86,39.79,39.86,7000.0,26.2029,26.249,26.2029,26.249,7000.0
2009-05-27 12:10:00,39.86,39.9,39.83,39.86,5800.0,26.249,26.2753,26.2293,26.249,5800.0
2009-05-27 12:20:00,39.87,39.87,39.81,39.83,11100.0,26.2556,26.2556,26.2161,26.2293,11100.0
2009-05-27 12:30:00,39.83,39.84,39.76,39.76,4300.0,26.2293,26.2358,26.1832,26.1832,4300.0
2009-05-27 12:40:00,39.75,39.8,39.72,39.77,4300.0,26.1766,26.2095,26.1568,26.1897,4300.0
2009-05-27 12:50:00,39.75,39.77,39.67,39.69,6200.0,26.1766,26.1897,26.1239,26.1371,6200.0
2009-05-27 13:00:00,39.72,39.8,39.72,39.75,3900.0,26.1568,26.2095,26.1568,26.1766,3900.0
2009-05-27 13:10:00,39.75,39.82,39.75,39.79,4100.0,26.1766,26.2227,26.1766,26.2029,4100.0
2009-05-27 13:20:00,39.75,39.81,39.75,39.77,4400.0,26.1766,26.2161,26.1766,26.1897,4400.0
2009-05-27 13:30:00,39.76,39.76,39.57,39.57,9200.0,26.1832,26.1832,26.058,26.058,9200.0
2009-05-27 13:40:00,39.58,39.61,39.46,39.46,9500.0,26.0646,26.0844,25.9856,25.9856,9500.0
2009-05-27 13:50:00,39.45,39.45,39.31,39.39,12500.0,25.979,25.979,25.8868,25.9395,12500.0
2009-05-27 14:00:00,39.39,39.39,39.21,39.25,3200.0,25.9395,25.9395,25.821,25.8473,3200.0
2009-05-27 14:10:00,39.24,39.31,39.24,39.29,11400.0,25.8407,25.8868,25.8407,25.8736,11400.0
2009-05-27 14:20:00,39.3,39.3,39.16,39.24,9000.0,25.8802,25.8802,25.788,25.8407,9000.0
2009-05-27 14:30:00,39.27,39.31,39.2,39.31,10400.0,25.8605,25.8868,25.8144,25.8868,10400.0
2009-05-27 14:40:00,39.32,39.39,39.29,39.38,6900.0,25.8934,25.9395,25.8736,25.9329,6900.0
2009-05-27 14:50:00,39.39,39.39,39.25,39.25,7600.0,25.9395,25.9395,25.8473,25.8473,7600.0
2009-05-27 15:00:00,39.26,39.36,39.23,39.32,3600.0,25.8539,25.9197,25.8341,25.8934,3600.0
2009-05-27 15:10:00,39.27,39.27,39.2,39.2,7900.0,25.8605,25.8605,25.8144,25.8144,7900.0
2009-05-27 15:20:00,39.18,39.18,38.9,38.96,10800.0,25.8012,25.8012,25.6168,25.6563,10800.0
2009-05-27 15:30:00,38.95,39.01,38.84,38.86,10400.0,25.6497,25.6893,25.5773,25.5905,10400.0
2009-05-27 15:40:00,38.88,39.09,38.88,39.06,17400.0,25.6036,25.7419,25.6036,25.7222,17400.0
2009-05-27 15:50:00,39.06,39.06,38.86,38.87,25200.0,25.7222,25.7222,25.5905,25.5971,25200.0
2009-05-28 09:30:00,39.25,39.33,39.13,39.21,19000.0,25.8473,25.9,25.7683,25.821,19000.0
2009-05-28 09:40:00,39.27,39.3,39.19,39.2,9100.0,25.8605,25.8802,25.8078,25.8144,9100.0
2009-05-28 09:50:00,39.21,39.24,39.12,39.19,6000.0,25.821,25.8407,25.7617,25.8078,6000.0
2009-05-28 10:00:00,39.15,39.15,38.78,38.82,13500.0,25.7814,25.7814,25.5378,25.5641,13500.0
2009-05-28 10:10:00,38.77,38.79,38.7,38.79,13900.0,25.5312,25.5444,25.4851,25.5444,13900.0
2009-05-28 10:20:00,38.77,38.81,38.68,38.75,13100.0,25.5312,25.5575,25.4719,25.518,13100.0
2009-05-28 10:30:00,38.8,38.87,38.76,38.84,10700.0,25.551,25.5971,25.5246,25.5773,10700.0
2009-05-28 10:40:00,38.83,38.93,38.8,38.93,10100.0,25.5707,25.6366,25.551,25.6366,10100.0
2009-05-28 10:50:00,38.93,39.06,38.92,39.06,3800.0,25.6366,25.7222,25.63,25.7222,3800.0
2009-05-28 11:00:00,39.07,39.22,39.07,39.22,11400.0,25.7288,25.8275,25.7288,25.8275,11400.0
2009-05-28 11:10:00,39.22,39.24,39.16,39.16,9600.0,25.8275,25.8407,25.788,25.788,9600.0
2009-05-28 11:20:00,39.17,39.24,39.14,39.18,18200.0,25.7946,25.8407,25.7749,25.8012,18200.0
2009-05-28 11:30:00,39.17,39.25,39.16,39.21,5700.0,25.7946,25.8473,25.788,25.821,5700.0
2009-05-28 11:40:00,39.17,39.31,39.15,39.31,7400.0,25.7946,25.8868,25.7814,25.8868,7400.0
2009-05-28 11:50:00,39.33,39.35,39.28,39.32,11400.0,25.9,25.9132,25.8671,25.8934,11400.0
2009-05-28 12:00:00,39.33,39.35,39.18,39.18,5100.0,25.9,25.9132,25.8012,25.8012,5100.0
2009-05-28 12:10:00,39.17,39.18,39.08,39.08,11800.0,25.7946,25.8012,25.7354,25.7354,11800.0
2009-05-28 12:20:00,39.06,39.12,39.06,39.08,6200.0,25.7222,25.7617,25.7222,25.7354,6200.0
2009-05-28 12:30:00,39.07,39.1,39.05,39.09,5700.0,25.7288,25.7485,25.7156,25.7419,5700.0
2009-05-28 12:40:00,39.1,39.11,38.97,38.99,5600.0,25.7485,25.7551,25.6629,25.6761,5600.0
2009-05-28 12:50:00,38.98,38.99,38.91,38.95,7900.0,25.6695,25.6761,25.6234,25.6497,7900.0
2009-05-28 13:00:00,38.96,39.22,38.94,39.15,18600.0,25.6563,25.8275,25.6432,25.7814,18600.0
2009-05-28 13:10:00,39.17,39.51,39.17,39.48,12900.0,25.7946,26.0185,25.7946,25.9988,12900.0
2009-05-28 13:20:00,39.5,39.52,39.42,39.42,8300.0,26.0119,26.0251,25.9593,25.9593,8300.0
2009-05-28 13:30:00,39.42,39.5,39.39,39.45,9100.0,25.9593,26.0119,25.9395,25.979,9100.0
2009-05-28 13:40:00,39.46,39.49,39.41,39.43,21100.0,25.9856,26.0054,25.9527,25.9658,21100.0
2009-05-28 13:50:00,39.44,39.46,39.27,39.33,27800.0,25.9724,25.9856,25.8605,25.9,27800.0
2009-05-28 14:00:00,39.37,39.48,39.36,39.46,9800.0,25.9263,25.9988,25.9197,25.9856,9800.0
2009-05-28 14:10:00,39.47,39.48,39.39,39.44,14000.0,25.9922,25.9988,25.9395,25.9724,14000.0
2009-05-28 14:20:00,39.5,39.66,39.46,39.6,21300.0,26.0119,26.1173,25.9856,26.0778,21300.0
2009-05-28 14:30:00,39.6,39.68,39.57,39.62,21100.0,26.0778,26.1305,26.058,26.091,21100.0
2009-05-28 14:40:00,39.62,39.63,39.51,39.58,8600.0,26.091,26.0975,26.0185,26.0646,8600.0
2009-05-28 14:50:00,39.59,39.61,39.52,39.59,10400.0,26.0712,26.0844,26.0251,26.0712,10400.0
2009-05-28 15:00:00,39.59,39.65,39.58,39.58,8300.0,26.0712,26.1107,26.0646,26.0646,8300.0
2009-05-28 15:10:00,39.5,39.53,39.45,39.53,13800.0,26.0119,26.0317,25.979,26.0317,13800.0
2009-05-28 15:20:00,39.51,39.52,39.4,39.45,3900.0,26.0185,26.0251,25.9461,25.979,3900.0
2009-05-28 15:30:00,39.49,39.55,39.45,39.55,11400.0,26.0054,26.0449,25.979,26.0449,11400.0
2009-05-28 15:40:00,39.53,39.62,39.5,39.55,16100.0,26.0317,26.091,26.0119,26.0449,16100.0
2009-05-28 15:50:00,39.56,39.62,39.44,39.56,14700.0,26.0514,26.091,25.9724,26.0514,14700.0
2009-05-29 09:30:00,39.81,39.84,39.63,39.71,23300.0,26.2161,26.2358,26.0975,26.1502,23300.0
2009-05-29 09:40:00,39.74,39.84,39.44,39.46,60300.0,26.17,26.2358,25.9724,25.9856,60300.0
2009-05-29 09:50:00,39.46,39.61,39.44,39.6,18900.0,25.9856,26.0844,25.9724,26.0778,18900.0
2009-05-29 10:00:00,39.64,39.66,39.54,39.64,19000.0,26.1041,26.1173,26.0383,26.1041,19000.0
2009-05-29 10:10:00,39.63,39.75,39.62,39.74,15300.0,26.0975,26.1766,26.091,26.17,15300.0
2009-05-29 10:20:00,39.74,39.84,39.73,39.82,3800.0,26.17,26.2358,26.1634,26.2227,3800.0
2009-05-29 10:30:00,39.82,39.82,39.73,39.77,9500.0,26.2227,26.2227,26.1634,26.1897,9500.0
2009-05-29 10:40:00,39.77,39.83,39.65,39.7,11500.0,26.1897,26.2293,26.1107,26.1436,11500.0
2009-05-29 10:50:00,39.69,39.77,39.66,39.74,12700.0,26.1371,26.1897,26.1173,26.17,12700.0
2009-05-29 11:00:00,39.7,39.75,39.64,39.65,7000.0,26.1436,26.1766,26.1041,26.1107,7000.0
2009-05-29 11:10:00,39.65,39.65,39.6,39.62,700.0,26.1107,26.1107,26.0778,26.091,700.0
2009-05-29 11:20:00,39.59,39.75,39.56,39.56,7800.0,26.0712,26.1766,26.0514,26.0514,7800.0
2009-05-29 11:30:00,39.56,39.61,39.54,39.55,14200.0,26.0514,26.0844,26.0383,26.0449,14200.0
2009-05-29 11:40:00,39.55,39.64,39.55,39.62,4300.0,26.0449,26.1041,26.0449,26.091,4300.0
2009-05-29 11:50:00,39.65,39.65,39.51,39.53,1100.0,26.1107,26.1107,26.0185,26.0317,1100.0
2009-05-29 12:00:00,39.54,39.62,39.53,39.61,6300.0,26.0383,26.091,26.0317,26.0844,6300.0
2009-05-29 12:10:00,39.62,39.69,39.62,39.68,3600.0,26.091,26.1371,26.091,26.1305,3600.0
2009-05-29 12:20:00,39.67,39.73,39.65,39.72,14800.0,26.1239,26.1634,26.1107,26.1568,14800.0
2009-05-29 12:30:00,39.67,39.71,39.64,39.65,12000.0,26.1239,26.1502,26.1041,26.1107,12000.0
2009-05-29 12:40:00,39.66,39.7,39.61,39.63,21000.0,26.1173,26.1436,26.0844,26.0975,21000.0
2009-05-29 12:50:00,39.66,39.68,39.64,39.66,6800.0,26.1173,26.1305,26.1041,26.1173,6800.0
2009-05-29 13:00:00,39.68,39.73,39.68,39.68,9600.0,26.1305,26.1634,26.1305,26.1305,9600.0
2009-05-29 13:10:00,39.7,39.71,39.68,39.69,8700.0,26.1436,26.1502,26.1305,26.1371,8700.0
2009-05-29 13:20:00,39.7,39.74,39.7,39.73,7500.0,26.1436,26.17,26.1436,26.1634,7500.0
2009-05-29 13:30:00,39.71,39.81,39.71,39.79,17300.0,26.1502,26.2161,26.1502,26.2029,17300.0
2009-05-29 13:40:00,39.81,39.81,39.79,39.79,2200.0,26.2161,26.2161,26.2029,26.2029,2200.0
2009-05-29 13:50:00,39.77,39.77,39.74,39.77,4700.0,26.1897,26.1897,26.17,26.1897,4700.0
2009-05-29 14:00:00,39.74,39.76,39.71,39.74,11400.0,26.17,26.1832,26.1502,26.17,11400.0
2009-05-29 14:10:00,39.76,39.79,39.76,39.77,13700.0,26.1832,26.2029,26.1832,26.1897,13700.0
2009-05-29 14:20:00,39.78,39.79,39.7,39.71,33200.0,26.1963,26.2029,26.1436,26.1502,33200.0
2009-05-29 14:30:00,39.72,39.73,39.67,39.69,52400.0,26.1568,26.1634,26.1239,26.1371,52400.0
2009-05-29 14:40:00,39.7,39.7,39.59,39.59,37100.0,26.1436,26.1436,26.0712,26.0712,37100.0
2009-05-29 14:50:00,39.59,39.62,39.51,39.62,8500.0,26.0712,26.091,26.0185,26.091,8500.0
2009-05-29 15:00:00,39.61,39.71,39.58,39.71,2000.0,26.0844,26.1502,26.0646,26.1502,2000.0
2009-05-29 15:10:00,39.68,39.73,39.67,39.69,5400.0,26.1305,26.1634,26.1239,26.1371,5400.0
2009-05-29 15:20:00,39.75,39.78,39.67,39.75,22400.0,26.1766,26.1963,26.1239,26.1766,22400.0
2009-05-29 15:30:00,39.76,39.81,39.68,39.81,43800.0,26.1832,26.2161,26.1305,26.2161,43800.0
2009-05-29 15:40:00,39.8,39.89,39.78,39.88,15300.0,26.2095,26.2688,26.1963,26.2622,15300.0
2009-05-29 15:50:00,39.88,40.29,39.85,40.26,25100.0,26.2622,26.5322,26.2424,26.5124,25100.0
2009-06-01 09:30:00,40.95,40.95,40.64,40.69,58500.0,26.9668,26.9668,26.7627,26.7956,58500.0
2009-06-01 09:40:00,40.68,40.89,40.66,40.89,10600.0,26.789,26.9273,26.7758,26.9273,10600.0
2009-06-01 09:50:00,40.88,41.01,40.87,40.91,13800.0,26.9207,27.0063,26.9141,26.9405,13800.0
2009-06-01 10:00:00,40.94,41.14,40.92,41.07,14200.0,26.9602,27.0919,26.947,27.0458,14200.0
2009-06-01 10:10:00,41.07,41.19,41.05,41.19,14500.0,27.0458,27.1249,27.0327,27.1249,14500.0
2009-06-01 10:20:00,41.18,41.2,41.1,41.11,15900.0,27.1183,27.1314,27.0656,27.0722,15900.0
2009-06-01 10:30:00,41.1,41.19,41.08,41.19,29700.0,27.0656,27.1249,27.0524,27.1249,29700.0
2009-06-01 10:40:00,41.18,41.18,41.09,41.1,8900.0,27.1183,27.1183,27.059,27.0656,8900.0
2009-06-01 10:50:00,41.11,41.2,41.11,41.19,4900.0,27.0722,27.1314,27.0722,27.1249,4900.0
2009-06-01 11:00:00,41.18,41.24,41.17,41.2,8500.0,27.1183,27.1578,27.1117,27.1314,8500.0
2009-06-01 11:10:00,41.17,41.19,41.14,41.15,8400.0,27.1117,27.1249,27.0919,27.0985,8400.0
2009-06-01 11:20:00,41.16,41.2,41.16,41.18,6500.0,27.1051,27.1314,27.1051,27.1183,6500.0
2009-06-01 11:30:00,41.17,41.18,41.14,41.14,6900.0,27.1117,27.1183,27.0919,27.0919,6900.0
2009-06-01 11:40:00,41.17,41.2,41.15,41.17,2700.0,27.1117,27.1314,27.0985,27.1117,2700.0
2009-06-01 11:50:00,41.17,41.24,41.16,41.22,17100.0,27.1117,27.1578,27.1051,27.1446,17100.0
2009-06-01 12:00:00,41.22,41.23,41.16,41.18,40900.0,27.1446,27.1512,27.1051,27.1183,40900.0
2009-06-01 12:10:00,41.19,41.21,41.17,41.19,5700.0,27.1249,27.138,27.1117,27.1249,5700.0
2009-06-01 12:20:00,41.19,41.24,41.18,41.24,8900.0,27.1249,27.1578,27.1183,27.1578,8900.0
2009-06-01 12:30:00,41.24,41.26,41.22,41.24,2600.0,27.1578,27.1709,27.1446,27.1578,2600.0
2009-06-01 12:40:00,41.24,41.27,41.21,41.26,5000.0,27.1578,27.1775,27.138,27.1709,5000.0
2009-06-01 12:50:00,41.25,41.28,41.14,41.16,7000.0,27.1644,27.1841,27.0919,27.1051,7000.0
2009-06-01 13:00:00,41.17,41.18,41.15,41.18,2300.0,27.1117,27.1183,27.0985,27.1183,2300.0
2009-06-01 13:10:00,41.19,41.19,41.16,41.19,1400.0,27.1249,27.1249,27.1051,27.1249,1400.0
2009-06-01 13:20:00,41.18,41.19,41.18,41.19,4700.0,27.1183,27.1249,27.1183,27.1249,4700.0
2009-06-01 13:30:00,41.19,41.21,41.19,41.21,3200.0,27.1249,27.138,27.1249,27.138,3200.0
2009-06-01 13:40:00,41.23,41.29,41.2,41.27,6100.0,27.1512,27.1907,27.1314,27.1775,6100.0
2009-06-01 13:50:00,41.26,41.37,41.25,41.35,20700.0,27.1709,27.2434,27.1644,27.2302,20700.0
2009-06-01 14:00:00,41.36,41.39,41.32,41.32,8500.0,27.2368,27.2566,27.2105,27.2105,8500.0
2009-06-01 14:10:00,41.32,41.35,41.28,41.28,14400.0,27.2105,27.2302,27.1841,27.1841,14400.0
2009-06-01 14:20:00,41.28,41.32,41.24,41.26,42300.0,27.1841,27.2105,27.1578,27.1709,42300.0
2009-06-01 14:30:00,41.25,41.25,41.18,41.24,24600.0,27.1644,27.1644,27.1183,27.1578,24600.0
2009-06-01 14:40:00,41.21,41.28,41.16,41.16,29200.0,27.138,27.1841,27.1051,27.1051,29200.0
2009-06-01 14:50:00,41.16,41.18,41.11,41.17,10900.0,27.1051,27.1183,27.0722,27.1117,10900.0
2009-06-01 15:00:00,41.19,41.19,41.06,41.09,6800.0,27.1249,27.1249,27.0392,27.059,6800.0
2009-06-01 15:10:00,41.1,41.1,41.02,41.05,35000.0,27.0656,27.0656,27.0129,27.0327,35000.0
2009-06-01 15:20:00,41.03,41.21,41.03,41.21,15600.0,27.0195,27.138,27.0195,27.138,15600.0
2009-06-01 15:30:00,41.21,41.29,41.18,41.28,12800.0,27.138,27.1907,27.1183,27.1841,12800.0
2009-06-01 15:40:00,41.27,41.35,41.16,41.22,27700.0,27.1775,27.2302,27.1051,27.1446,27700.0
2009-06-01 15:50:00,41.23,41.34,41.06,41.17,24000.0,27.1512,27.2236,27.0392,27.1117,24000.0
2009-06-02 09:30:00,41.0,41.1,40.95,41.1,18500.0,26.9997,27.0656,26.9668,27.0656,18500.0
2009-06-02 09:40:00,41.09,41.12,41.0,41.05,10600.0,27.059,27.0788,26.9997,27.0327,10600.0
2009-06-02 09:50:00,41.05,41.11,41.05,41.1,3000.0,27.0327,27.0722,27.0327,27.0656,3000.0
2009-06-02 10:00:00,41.11,41.33,41.11,41.3,13800.0,27.0722,27.217,27.0722,27.1973,13800.0
2009-06-02 10:10:00,41.26,41.28,41.09,41.11,22700.0,27.1709,27.1841,27.059,27.0722,22700.0
2009-06-02 10:20:00,41.13,41.23,41.09,41.22,17600.0,27.0853,27.1512,27.059,27.1446,17600.0
2009-06-02 10:30:00,41.22,41.25,41.16,41.2,4000.0,27.1446,27.1644,27.1051,27.1314,4000.0
2009-06-02 10:40:00,41.24,41.24,41.13,41.18,12500.0,27.1578,27.1578,27.0853,27.1183,12500.0
2009-06-02 10:50:00,41.18,41.18,41.07,41.12,11400.0,27.1183,27.1183,27.0458,27.0788,11400.0
2009-06-02 11:00:00,41.17,41.17,41.09,41.12,20400.0,27.1117,27.1117,27.059,27.0788,20400.0
2009-06-02 11:10:00,41.13,41.16,41.08,41.16,8800.0,27.0853,27.1051,27.0524,27.1051,8800.0
2009-06-02 11:20:00,41.16,41.19,41.13,41.13,5000.0,27.1051,27.1249,27.0853,27.0853,5000.0
2009-06-02 11:30:00,41.14,41.14,40.95,40.95,5600.0,27.0919,27.0919,26.9668,26.9668,5600.0
2009-06-02 11:40:00,40.95,41.05,40.95,40.99,14400.0,26.9668,27.0327,26.9668,26.9931,14400.0
2009-06-02 11:50:00,40.99,41.06,40.99,41.03,9600.0,26.9931,27.0392,26.9931,27.0195,9600.0
2009-06-02 12:00:00,41.03,41.09,41.03,41.04,17400.0,27.0195,27.059,27.0195,27.0261,17400.0
2009-06-02 12:10:00,41.05,41.09,41.02,41.09,6400.0,27.0327,27.059,27.0129,27.059,6400.0
2009-06-02 12:20:00,41.07,41.07,40.96,40.97,11900.0,27.0458,27.0458,26.9734,26.98,11900.0
2009-06-02 12:30:00,40.98,41.05,40.96,41.05,7500.0,26.9866,27.0327,26.9734,27.0327,7500.0
2009-06-02 12:40:00,41.06,41.06,41.03,41.04,4600.0,27.0392,27.0392,27.0195,27.0261,4600.0
2009-06-02 12:50:00,41.03,41.1,41.0,41.08,6600.0,27.0195,27.0656,26.9997,27.0524,6600.0
2009-06-02 13:00:00,41.06,41.06,41.04,41.04,4900.0,27.0392,27.0392,27.0261,27.0261,4900.0
2009-06-02 13:10:00,41.06,41.08,41.02,41.04,7000.0,27.0392,27.0524,27.0129,27.0261,7000.0
2009-06-02 13:20:00,41.05,41.16,41.03,41.15,5100.0,27.0327,27.1051,27.0195,27.0985,5100.0
2009-06-02 13:30:00,41.15,41.21,41.15,41.19,5500.0,27.0985,27.138,27.0985,27.1249,5500.0
2009-06-02 13:40:00,41.18,41.24,41.18,41.22,9300.0,27.1183,27.1578,27.1183,27.1446,9300.0
2009-06-02 13:50:00,41.21,41.21,41.16,41.19,11600.0,27.138,27.138,27.1051,27.1249,11600.0
2009-06-02 14:00:00,41.19,41.19,41.09,41.14,8000.0,27.1249,27.1249,27.059,27.0919,8000.0
2009-06-02 14:10:00,41.13,41.24,41.11,41.22,12400.0,27.0853,27.1578,27.0722,27.1446,12400.0
2009-06-02 14:20:00,41.23,41.27,41.22,41.23,13900.0,27.1512,27.1775,27.1446,27.1512,13900.0
2009-06-02 14:30:00,41.24,41.24,41.19,41.21,11200.0,27.1578,27.1578,27.1249,27.138,11200.0
2009-06-02 14:40:00,41.22,41.3,41.22,41.26,18900.0,27.1446,27.1973,27.1446,27.1709,18900.0
2009-06-02 14:50:00,41.25,41.29,41.19,41.19,27400.0,27.1644,27.1907,27.1249,27.1249,27400.0
2009-06-02 15:00:00,41.2,41.32,41.2,41.32,10500.0,27.1314,27.2105,27.1314,27.2105,10500.0
2009-06-02 15:10:00,41.31,41.31,41.23,41.28,16500.0,27.2039,27.2039,27.1512,27.1841,16500.0
2009-06-02 15:20:00,41.25,41.31,41.19,41.22,8000.0,27.1644,27.2039,27.1249,27.1446,8000.0
2009-06-02 15:30:00,41.22,41.3,41.17,41.29,7000.0,27.1446,27.1973,27.1117,27.1907,7000.0
2009-06-02 15:40:00,41.3,41.31,41.25,41.3,8500.0,27.1973,27.2039,27.1644,27.1973,8500.0
2009-06-02 15:50:00,41.3,41.3,41.14,41.16,11600.0,27.1973,27.1973,27.0919,27.1051,11600.0
2009-06-03 09:30:00,40.83,40.83,40.71,40.78,39700.0,26.8878,26.8878,26.8088,26.8549,39700.0
2009-06-03 09:40:00,40.8,40.8,40.61,40.64,14200.0,26.868,26.868,26.7429,26.7627,14200.0
2009-06-03 09:50:00,40.65,40.72,40.47,40.53,17300.0,26.7692,26.8153,26.6507,26.6902,17300.0
2009-06-03 10:00:00,40.54,40.54,40.43,40.49,19400.0,26.6968,26.6968,26.6244,26.6639,19400.0
2009-06-03 10:10:00,40.52,40.53,40.4,40.4,7600.0,26.6836,26.6902,26.6046,26.6046,7600.0
2009-06-03 10:20:00,40.4,40.45,40.34,40.45,2900.0,26.6046,26.6375,26.5651,26.6375,2900.0
2009-06-03 10:30:00,40.44,40.44,40.38,40.4,4900.0,26.631,26.631,26.5914,26.6046,4900.0
2009-06-03 10:40:00,40.39,40.48,40.37,40.44,10800.0,26.598,26.6573,26.5849,26.631,10800.0
2009-06-03 10:50:00,40.45,40.52,40.45,40.5,14300.0,26.6375,26.6836,26.6375,26.6705,14300.0
2009-06-03 11:00:00,40.53,40.53,40.46,40.46,5700.0,26.6902,26.6902,26.6441,26.6441,5700.0
2009-06-03 11:10:00,40.46,40.47,40.39,40.41,6300.0,26.6441,26.6507,26.598,26.6112,6300.0
2009-06-03 11:20:00,40.54,40.57,40.5,40.5,2300.0,26.6968,26.7166,26.6705,26.6705,2300.0
2009-06-03 11:30:00,40.48,40.49,40.43,40.45,4400.0,26.6573,26.6639,26.6244,26.6375,4400.0
2009-06-03 11:40:00,40.46,40.53,40.42,40.44,7700.0,26.6441,26.6902,26.6178,26.631,7700.0
2009-06-03 11:50:00,40.42,40.42,40.37,40.39,5900.0,26.6178,26.6178,26.5849,26.598,5900.0
2009-06-03 12:00:00,40.39,40.39,40.35,40.38,3700.0,26.598,26.598,26.5717,26.5914,3700.0
2009-06-03 12:10:00,40.38,40.41,40.36,40.41,4800.0,26.5914,26.6112,26.5783,26.6112,4800.0
2009-06-03 12:20:00,40.4,40.41,40.31,40.32,3000.0,26.6046,26.6112,26.5453,26.5519,3000.0
2009-06-03 12:30:00,40.3,40.36,40.3,40.36,9200.0,26.5388,26.5783,26.5388,26.5783,9200.0
2009-06-03 12:40:00,40.35,40.38,40.33,40.35,6200.0,26.5717,26.5914,26.5585,26.5717,6200.0
2009-06-03 12:50:00,40.32,40.33,40.24,40.25,6500.0,26.5519,26.5585,26.4992,26.5058,6500.0
2009-06-03 13:00:00,40.23,40.25,40.22,40.25,2000.0,26.4927,26.5058,26.4861,26.5058,2000.0
2009-06-03 13:10:00,40.23,40.24,40.22,40.23,1500.0,26.4927,26.4992,26.4861,26.4927,1500.0
2009-06-03 13:20:00,40.22,40.22,40.14,40.17,7000.0,26.4861,26.4861,26.4334,26.4532,7000.0
2009-06-03 13:30:00,40.17,40.2,40.15,40.18,15300.0,26.4532,26.4729,26.44,26.4597,15300.0
2009-06-03 13:40:00,40.18,40.19,40.09,40.1,10700.0,26.4597,26.4663,26.4005,26.4071,10700.0
2009-06-03 13:50:00,40.1,40.15,40.1,40.14,5400.0,26.4071,26.44,26.4071,26.4334,5400.0
2009-06-03 14:00:00,40.15,40.19,40.14,40.16,6200.0,26.44,26.4663,26.4334,26.4466,6200.0
2009-06-03 14:10:00,40.15,40.2,40.12,40.18,7400.0,26.44,26.4729,26.4202,26.4597,7400.0
2009-06-03 14:20:00,40.17,40.19,40.14,40.15,3900.0,26.4532,26.4663,26.4334,26.44,3900.0
2009-06-03 14:30:00,40.14,40.15,40.09,40.12,8200.0,26.4334,26.44,26.4005,26.4202,8200.0
2009-06-03 14:40:00,40.12,40.14,40.09,40.12,7400.0,26.4202,26.4334,26.4005,26.4202,7400.0
2009-06-03 14:50:00,40.14,40.27,40.12,40.23,8600.0,26.4334,26.519,26.4202,26.4927,8600.0
2009-06-03 15:00:00,40.24,40.27,40.2,40.25,14100.0,26.4992,26.519,26.4729,26.5058,14100.0
2009-06-03 15:10:00,40.25,40.25,40.2,40.25,8500.0,26.5058,26.5058,26.4729,26.5058,8500.0
2009-06-03 15:20:00,40.23,40.23,40.11,40.11,9900.0,26.4927,26.4927,26.4136,26.4136,9900.0
2009-06-03 15:30:00,40.09,40.15,40.04,40.08,10000.0,26.4005,26.44,26.3675,26.3939,10000.0
2009-06-03 15:40:00,40.11,40.27,40.11,40.25,14700.0,26.4136,26.519,26.4136,26.5058,14700.0
2009-06-03 15:50:00,40.27,40.43,40.25,40.43,36500.0,26.519,26.6244,26.5058,26.6244,36500.0
2009-06-04 09:30:00,40.56,40.69,40.56,40.61,35900.0,26.71,26.7956,26.71,26.7429,35900.0
2009-06-04 09:40:00,40.63,40.71,40.49,40.49,9900.0,26.7561,26.8088,26.6639,26.6639,9900.0
2009-06-04 09:50:00,40.47,40.56,40.46,40.51,7300.0,26.6507,26.71,26.6441,26.6771,7300.0
2009-06-04 10:00:00,40.54,40.55,40.37,40.39,9000.0,26.6968,26.7034,26.5849,26.598,9000.0
2009-06-04 10:10:00,40.42,40.44,40.4,40.44,2400.0,26.6178,26.631,26.6046,26.631,2400.0
2009-06-04 10:20:00,40.47,40.63,40.47,40.61,6700.0,26.6507,26.7561,26.6507,26.7429,6700.0
2009-06-04 10:30:00,40.6,40.67,40.56,40.62,15400.0,26.7363,26.7824,26.71,26.7495,15400.0
2009-06-04 10:40:00,40.65,40.71,40.6,40.7,7000.0,26.7692,26.8088,26.7363,26.8022,7000.0
2009-06-04 10:50:00,40.71,40.84,40.71,40.83,4800.0,26.8088,26.8944,26.8088,26.8878,4800.0
2009-06-04 11:00:00,40.83,40.85,40.77,40.81,14100.0,26.8878,26.901,26.8483,26.8746,14100.0
2009-06-04 11:10:00,40.81,40.86,40.77,40.86,5000.0,26.8746,26.9075,26.8483,26.9075,5000.0
2009-06-04 11:20:00,40.82,40.86,40.76,40.8,8400.0,26.8812,26.9075,26.8417,26.868,8400.0
2009-06-04 11:30:00,40.79,40.79,40.75,40.78,6000.0,26.8614,26.8614,26.8351,26.8549,6000.0
2009-06-04 11:40:00,40.78,40.81,40.77,40.81,3700.0,26.8549,26.8746,26.8483,26.8746,3700.0
2009-06-04 11:50:00,40.81,40.82,40.77,40.77,1100.0,26.8746,26.8812,26.8483,26.8483,1100.0
2009-06-04 12:00:00,40.75,40.75,40.68,40.71,5500.0,26.8351,26.8351,26.789,26.8088,5500.0
2009-06-04 12:10:00,40.69,40.73,40.66,40.73,5300.0,26.7956,26.8219,26.7758,26.8219,5300.0
2009-06-04 12:20:00,40.74,40.8,40.72,40.8,11900.0,26.8285,26.868,26.8153,26.868,11900.0
2009-06-04 12:30:00,40.79,40.8,40.76,40.8,18200.0,26.8614,26.868,26.8417,26.868,18200.0
2009-06-04 12:40:00,40.79,40.85,40.79,40.8,3300.0,26.8614,26.901,26.8614,26.868,3300.0
2009-06-04 12:50:00,40.78,40.81,40.78,40.81,3200.0,26.8549,26.8746,26.8549,26.8746,3200.0
2009-06-04 13:00:00,40.81,40.84,40.79,40.83,5100.0,26.8746,26.8944,26.8614,26.8878,5100.0
2009-06-04 13:10:00,40.84,40.91,40.82,40.9,8700.0,26.8944,26.9405,26.8812,26.9339,8700.0
2009-06-04 13:20:00,40.91,40.94,40.9,40.92,3900.0,26.9405,26.9602,26.9339,26.947,3900.0
2009-06-04 13:30:00,40.93,41.01,40.93,41.0,10800.0,26.9536,27.0063,26.9536,26.9997,10800.0
2009-06-04 13:40:00,41.01,41.02,40.95,41.02,19500.0,27.0063,27.0129,26.9668,27.0129,19500.0
2009-06-04 13:50:00,41.0,41.02,40.95,41.0,8300.0,26.9997,27.0129,26.9668,26.9997,8300.0
2009-06-04 14:00:00,41.0,41.04,40.95,41.04,8100.0,26.9997,27.0261,26.9668,27.0261,8100.0
2009-06-04 14:10:00,41.02,41.04,40.97,41.01,6100.0,27.0129,27.0261,26.98,27.0063,6100.0
2009-06-04 14:20:00,41.01,41.03,40.98,41.02,4700.0,27.0063,27.0195,26.9866,27.0129,4700.0
2009-06-04 14:30:00,41.03,41.03,40.93,40.93,19500.0,27.0195,27.0195,26.9536,26.9536,19500.0
2009-06-04 14:40:00,40.95,41.02,40.93,40.98,11800.0,26.9668,27.0129,26.9536,26.9866,11800.0
2009-06-04 14:50:00,40.99,41.02,40.93,40.97,8700.0,26.9931,27.0129,26.9536,26.98,8700.0
2009-06-04 15:00:00,40.94,40.95,40.88,40.89,12200.0,26.9602,26.9668,26.9207,26.9273,12200.0
2009-06-04 15:10:00,40.87,40.93,40.87,40.93,15500.0,26.9141,26.9536,26.9141,26.9536,15500.0
2009-06-04 15:20:00,40.94,40.98,40.92,40.97,11000.0,26.9602,26.9866,26.947,26.98,11000.0
2009-06-04 15:30:00,40.94,40.99,40.89,40.98,28600.0,26.9602,26.9931,26.9273,26.9866,28600.0
2009-06-04 15:40:00,40.96,40.98,40.88,40.9,26300.0,26.9734,26.9866,26.9207,26.9339,26300.0
2009-06-04 15:50:00,40.9,41.03,40.89,40.98,19000.0,26.9339,27.0195,26.9273,26.9866,19000.0
2009-06-05 09:30:00,41.5,41.51,41.35,41.45,26400.0,27.329,27.3356,27.2302,27.2961,26400.0
2009-06-05 09:40:00,41.45,41.47,41.02,41.02,20100.0,27.2961,27.3092,27.0129,27.0129,20100.0
2009-06-05 09:50:00,41.03,41.16,40.93,41.02,19500.0,27.0195,27.1051,26.9536,27.0129,19500.0
2009-06-05 10:00:00,41.02,41.06,40.8,40.8,17000.0,27.0129,27.0392,26.868,26.868,17000.0
2009-06-05 10:10:00,40.77,40.77,40.61,40.76,5500.0,26.8483,26.8483,26.7429,26.8417,5500.0
2009-06-05 10:20:00,40.83,40.9,40.82,40.88,9800.0,26.8878,26.9339,26.8812,26.9207,9800.0
2009-06-05 10:30:00,40.84,41.0,40.81,40.95,5300.0,26.8944,26.9997,26.8746,26.9668,5300.0
2009-06-05 10:40:00,40.96,41.1,40.96,41.04,7000.0,26.9734,27.0656,26.9734,27.0261,7000.0
2009-06-05 10:50:00,41.01,41.07,40.99,41.07,16700.0,27.0063,27.0458,26.9931,27.0458,16700.0
2009-06-05 11:00:00,41.08,41.21,41.08,41.17,4100.0,27.0524,27.138,27.0524,27.1117,4100.0
2009-06-05 11:10:00,41.14,41.15,41.07,41.1,23900.0,27.0919,27.0985,27.0458,27.0656,23900.0
2009-06-05 11:20:00,41.11,41.18,41.08,41.1,4400.0,27.0722,27.1183,27.0524,27.0656,4400.0
2009-06-05 11:30:00,41.08,41.08,40.98,40.99,3500.0,27.0524,27.0524,26.9866,26.9931,3500.0
2009-06-05 11:40:00,41.0,41.09,40.96,41.06,5100.0,26.9997,27.059,26.9734,27.0392,5100.0
2009-06-05 11:50:00,41.06,41.14,41.0,41.13,7300.0,27.0392,27.0919,26.9997,27.0853,7300.0
2009-06-05 12:00:00,41.1,41.15,41.07,41.15,3300.0,27.0656,27.0985,27.0458,27.0985,3300.0
2009-06-05 12:10:00,41.07,41.09,41.01,41.08,10600.0,27.0458,27.059,27.0063,27.0524,10600.0
2009-06-05 12:20:00,41.08,41.15,41.08,41.13,4400.0,27.0524,27.0985,27.0524,27.0853,4400.0
2009-06-05 12:30:00,41.14,41.14,41.09,41.09,4400.0,27.0919,27.0919,27.059,27.059,4400.0
2009-06-05 12:40:00,41.14,41.14,41.08,41.12,3700.0,27.0919,27.0919,27.0524,27.0788,3700.0
2009-06-05 12:50:00,41.13,41.17,41.12,41.17,3100.0,27.0853,27.1117,27.0788,27.1117,3100.0
2009-06-05 13:00:00,41.15,41.15,41.12,41.13,3700.0,27.0985,27.0985,27.0788,27.0853,3700.0
2009-06-05 13:10:00,41.12,41.13,41.0,41.06,6500.0,27.0788,27.0853,26.9997,27.0392,6500.0
2009-06-05 13:20:00,41.03,41.05,40.97,40.98,2600.0,27.0195,27.0327,26.98,26.9866,2600.0
2009-06-05 13:30:00,41.0,41.03,40.96,40.97,15100.0,26.9997,27.0195,26.9734,26.98,15100.0
2009-06-05 13:40:00,40.99,41.06,40.99,41.05,3300.0,26.9931,27.0392,26.9931,27.0327,3300.0
2009-06-05 13:50:00,41.05,41.06,40.93,40.95,6900.0,27.0327,27.0392,26.9536,26.9668,6900.0
2009-06-05 14:00:00,40.96,40.97,40.82,40.84,7000.0,26.9734,26.98,26.8812,26.8944,7000.0
2009-06-05 14:10:00,40.84,40.86,40.74,40.77,6800.0,26.8944,26.9075,26.8285,26.8483,6800.0
2009-06-05 14:20:00,40.75,40.8,40.68,40.76,16700.0,26.8351,26.868,26.789,26.8417,16700.0
2009-06-05 14:30:00,40.73,40.79,40.67,40.77,4500.0,26.8219,26.8614,26.7824,26.8483,4500.0
2009-06-05 14:40:00,40.73,40.85,40.73,40.85,7100.0,26.8219,26.901,26.8219,26.901,7100.0
2009-06-05 14:50:00,40.89,40.9,40.85,40.85,6800.0,26.9273,26.9339,26.901,26.901,6800.0
2009-06-05 15:00:00,40.83,40.91,40.79,40.87,7600.0,26.8878,26.9405,26.8614,26.9141,7600.0
2009-06-05 15:10:00,40.88,40.9,40.81,40.85,8600.0,26.9207,26.9339,26.8746,26.901,8600.0
2009-06-05 15:20:00,40.84,40.89,40.8,40.8,4400.0,26.8944,26.9273,26.868,26.868,4400.0
2009-06-05 15:30:00,40.79,40.97,40.79,40.97,9900.0,26.8614,26.98,26.8614,26.98,9900.0
2009-06-05 15:40:00,40.99,41.0,40.79,40.79,23200.0,26.9931,26.9997,26.8614,26.8614,23200.0
2009-06-05 15:50:00,40.82,40.88,40.81,40.86,12600.0,26.8812,26.9207,26.8746,26.9075,12600.0
2009-06-08 09:30:00,40.7,40.7,40.59,40.6,15400.0,26.8022,26.8022,26.7297,26.7363,15400.0
2009-06-08 09:40:00,40.59,40.6,40.42,40.42,7900.0,26.7297,26.7363,26.6178,26.6178,7900.0
2009-06-08 09:50:00,40.43,40.49,40.41,40.43,8400.0,26.6244,26.6639,26.6112,26.6244,8400.0
2009-06-08 10:00:00,40.44,40.55,40.4,40.55,9800.0,26.631,26.7034,26.6046,26.7034,9800.0
2009-06-08 10:10:00,40.55,40.56,40.39,40.43,11500.0,26.7034,26.71,26.598,26.6244,11500.0
2009-06-08 10:20:00,40.44,40.51,40.43,40.5,6400.0,26.631,26.6771,26.6244,26.6705,6400.0
2009-06-08 10:30:00,40.5,40.64,40.5,40.64,16800.0,26.6705,26.7627,26.6705,26.7627,16800.0
2009-06-08 10:40:00,40.67,40.67,40.64,40.67,17200.0,26.7824,26.7824,26.7627,26.7824,17200.0
2009-06-08 10:50:00,40.64,40.69,40.61,40.62,7300.0,26.7627,26.7956,26.7429,26.7495,7300.0
2009-06-08 11:00:00,40.6,40.61,40.53,40.53,5300.0,26.7363,26.7429,26.6902,26.6902,5300.0
2009-06-08 11:10:00,40.54,40.61,40.53,40.61,2600.0,26.6968,26.7429,26.6902,26.7429,2600.0
2009-06-08 11:20:00,40.61,40.63,40.5,40.51,7500.0,26.7429,26.7561,26.6705,26.6771,7500.0
2009-06-08 11:30:00,40.5,40.51,40.46,40.51,5500.0,26.6705,26.6771,26.6441,26.6771,5500.0
2009-06-08 11:40:00,40.52,40.52,40.44,40.45,4400.0,26.6836,26.6836,26.631,26.6375,4400.0
2009-06-08 11:50:00,40.45,40.46,40.4,40.46,3500.0,26.6375,26.6441,26.6046,26.6441,3500.0
2009-06-08 12:00:00,40.47,40.47,40.39,40.39,4300.0,26.6507,26.6507,26.598,26.598,4300.0
2009-06-08 12:10:00,40.39,40.39,40.31,40.35,700.0,26.598,26.598,26.5453,26.5717,700.0
2009-06-08 12:20:00,40.37,40.41,40.37,40.4,2000.0,26.5849,26.6112,26.5849,26.6046,2000.0
2009-06-08 12:30:00,40.4,40.41,40.35,40.38,1600.0,26.6046,26.6112,26.5717,26.5914,1600.0
2009-06-08 12:40:00,40.4,40.44,40.39,40.41,4000.0,26.6046,26.631,26.598,26.6112,4000.0
2009-06-08 12:50:00,40.39,40.4,40.39,40.4,6100.0,26.598,26.6046,26.598,26.6046,6100.0
2009-06-08 13:00:00,40.43,40.47,40.42,40.47,3000.0,26.6244,26.6507,26.6178,26.6507,3000.0
2009-06-08 13:10:00,40.47,40.48,40.42,40.47,7800.0,26.6507,26.6573,26.6178,26.6507,7800.0
2009-06-08 13:20:00,40.51,40.51,40.43,40.47,4200.0,26.6771,26.6771,26.6244,26.6507,4200.0
2009-06-08 13:30:00,40.45,40.47,40.44,40.47,10500.0,26.6375,26.6507,26.631,26.6507,10500.0
2009-06-08 13:40:00,40.43,40.57,40.41,40.57,1700.0,26.6244,26.7166,26.6112,26.7166,1700.0
2009-06-08 13:50:00,40.52,40.55,40.52,40.55,3300.0,26.6836,26.7034,26.6836,26.7034,3300.0
2009-06-08 14:00:00,40.53,40.55,40.5,40.5,15600.0,26.6902,26.7034,26.6705,26.6705,15600.0
2009-06-08 14:10:00,40.52,40.52,40.5,40.52,600.0,26.6836,26.6836,26.6705,26.6836,600.0
2009-06-08 14:20:00,40.5,40.5,40.47,40.48,900.0,26.6705,26.6705,26.6507,26.6573,900.0
2009-06-08 14:30:00,40.52,40.57,40.49,40.55,4000.0,26.6836,26.7166,26.6639,26.7034,4000.0
2009-06-08 14:40:00,40.55,40.55,40.47,40.52,12400.0,26.7034,26.7034,26.6507,26.6836,12400.0
2009-06-08 14:50:00,40.56,40.56,40.51,40.54,1900.0,26.71,26.71,26.6771,26.6968,1900.0
2009-06-08 15:00:00,40.59,40.61,40.57,40.6,2500.0,26.7297,26.7429,26.7166,26.7363,2500.0
2009-06-08 15:10:00,40.56,40.71,40.56,40.71,9000.0,26.71,26.8088,26.71,26.8088,9000.0
2009-06-08 15:20:00,40.8,40.96,40.77,40.9,23800.0,26.868,26.9734,26.8483,26.9339,23800.0
2009-06-08 15:30:00,40.91,41.18,40.91,41.02,38600.0,26.9405,27.1183,26.9405,27.0129,38600.0
2009-06-08 15:40:00,41.03,41.08,40.98,41.02,9300.0,27.0195,27.0524,26.9866,27.0129,9300.0
2009-06-08 15:50:00,41.01,41.03,40.81,40.82,13300.0,27.0063,27.0195,26.8746,26.8812,13300.0
2009-06-09 09:30:00,41.07,41.07,40.91,41.04,19900.0,27.0458,27.0458,26.9405,27.0261,19900.0
2009-06-09 09:40:00,41.01,41.13,40.96,41.08,108400.0,27.0063,27.0853,26.9734,27.0524,108400.0
2009-06-09 09:50:00,41.07,41.07,40.83,40.85,18800.0,27.0458,27.0458,26.8878,26.901,18800.0
2009-06-09 10:00:00,40.9,40.9,40.82,40.85,9500.0,26.9339,26.9339,26.8812,26.901,9500.0
2009-06-09 10:10:00,40.87,40.95,40.87,40.89,17600.0,26.9141,26.9668,26.9141,26.9273,17600.0
2009-06-09 10:20:00,40.8,40.85,40.8,40.84,5500.0,26.868,26.901,26.868,26.8944,5500.0
2009-06-09 10:30:00,40.84,40.87,40.82,40.84,5700.0,26.8944,26.9141,26.8812,26.8944,5700.0
2009-06-09 10:40:00,40.85,40.92,40.76,40.77,8700.0,26.901,26.947,26.8417,26.8483,8700.0
2009-06-09 10:50:00,40.75,40.76,40.7,40.74,10500.0,26.8351,26.8417,26.8022,26.8285,10500.0
2009-06-09 11:00:00,40.73,40.73,40.66,40.72,5100.0,26.8219,26.8219,26.7758,26.8153,5100.0
2009-06-09 11:10:00,40.72,40.76,40.71,40.73,2800.0,26.8153,26.8417,26.8088,26.8219,2800.0
2009-06-09 11:20:00,40.72,40.78,40.71,40.76,5800.0,26.8153,26.8549,26.8088,26.8417,5800.0
2009-06-09 11:30:00,40.75,40.78,40.74,40.75,7900.0,26.8351,26.8549,26.8285,26.8351,7900.0
2009-06-09 11:40:00,40.77,40.79,40.74,40.75,2500.0,26.8483,26.8614,26.8285,26.8351,2500.0
2009-06-09 11:50:00,40.74,40.76,40.74,40.76,1800.0,26.8285,26.8417,26.8285,26.8417,1800.0
2009-06-09 12:00:00,40.75,40.85,40.75,40.85,6700.0,26.8351,26.901,26.8351,26.901,6700.0
2009-06-09 12:10:00,40.83,40.84,40.81,40.83,8600.0,26.8878,26.8944,26.8746,26.8878,8600.0
2009-06-09 12:20:00,40.82,40.95,40.82,40.95,16100.0,26.8812,26.9668,26.8812,26.9668,16100.0
2009-06-09 12:30:00,40.95,40.97,40.91,40.93,4200.0,26.9668,26.98,26.9405,26.9536,4200.0
2009-06-09 12:40:00,40.92,40.92,40.85,40.91,5800.0,26.947,26.947,26.901,26.9405,5800.0
2009-06-09 12:50:00,40.91,40.92,40.87,40.88,5900.0,26.9405,26.947,26.9141,26.9207,5900.0
2009-06-09 13:00:00,40.9,40.97,40.87,40.91,5200.0,26.9339,26.98,26.9141,26.9405,5200.0
2009-06-09 13:10:00,40.91,40.91,40.81,40.85,7800.0,26.9405,26.9405,26.8746,26.901,7800.0
2009-06-09 13:20:00,40.86,40.93,40.83,40.93,10400.0,26.9075,26.9536,26.8878,26.9536,10400.0
2009-06-09 13:30:00,40.91,40.93,40.85,40.93,15100.0,26.9405,26.9536,26.901,26.9536,15100.0
2009-06-09 13:40:00,40.91,40.95,40.89,40.9,27500.0,26.9405,26.9668,26.9273,26.9339,27500.0
2009-06-09 13:50:00,40.91,41.01,40.9,40.99,3800.0,26.9405,27.0063,26.9339,26.9931,3800.0
2009-06-09 14:00:00,41.0,41.03,40.97,41.0,10000.0,26.9997,27.0195,26.98,26.9997,10000.0
2009-06-09 14:10:00,41.0,41.06,40.99,41.06,4900.0,26.9997,27.0392,26.9931,27.0392,4900.0
2009-06-09 14:20:00,41.06,41.06,40.99,41.06,10200.0,27.0392,27.0392,26.9931,27.0392,10200.0
2009-06-09 14:30:00,41.1,41.13,41.08,41.11,4900.0,27.0656,27.0853,27.0524,27.0722,4900.0
2009-06-09 14:40:00,41.12,41.14,41.0,41.03,29200.0,27.0788,27.0919,26.9997,27.0195,29200.0
2009-06-09 14:50:00,41.02,41.05,40.97,41.04,10700.0,27.0129,27.0327,26.98,27.0261,10700.0
2009-06-09 15:00:00,41.06,41.08,41.01,41.03,7700.0,27.0392,27.0524,27.0063,27.0195,7700.0
2009-06-09 15:10:00,41.0,41.01,40.93,40.97,8800.0,26.9997,27.0063,26.9536,26.98,8800.0
2009-06-09 15:20:00,40.98,40.99,40.92,40.97,9300.0,26.9866,26.9931,26.947,26.98,9300.0
2009-06-09 15:30:00,40.96,41.08,40.93,41.04,10800.0,26.9734,27.0524,26.9536,27.0261,10800.0
2009-06-09 15:40:00,41.02,41.06,40.92,40.98,21500.0,27.0129,27.0392,26.947,26.9866,21500.0
2009-06-09 15:50:00,40.97,41.03,40.95,40.95,14500.0,26.98,27.0195,26.9668,26.9668,14500.0
2009-06-10 09:30:00,41.4,41.4,41.26,41.3,26800.0,27.2631,27.2631,27.1709,27.1973,26800.0
2009-06-10 09:40:00,41.29,41.29,41.2,41.2,15400.0,27.1907,27.1907,27.1314,27.1314,15400.0
2009-06-10 09:50:00,41.15,41.23,41.14,41.23,4700.0,27.0985,27.1512,27.0919,27.1512,4700.0
2009-06-10 10:00:00,41.25,41.25,41.06,41.1,13400.0,27.1644,27.1644,27.0392,27.0656,13400.0
2009-06-10 10:10:00,41.1,41.1,40.94,40.97,9900.0,27.0656,27.0656,26.9602,26.98,9900.0
2009-06-10 10:20:00,40.99,41.05,40.96,41.04,10500.0,26.9931,27.0327,26.9734,27.0261,10500.0
2009-06-10 10:30:00,41.06,41.1,41.0,41.07,18400.0,27.0392,27.0656,26.9997,27.0458,18400.0
2009-06-10 10:40:00,41.01,41.01,40.85,40.88,4500.0,27.0063,27.0063,26.901,26.9207,4500.0
2009-06-10 10:50:00,40.91,40.96,40.88,40.94,5500.0,26.9405,26.9734,26.9207,26.9602,5500.0
2009-06-10 11:00:00,40.95,40.95,40.84,40.86,8100.0,26.9668,26.9668,26.8944,26.9075,8100.0
2009-06-10 11:10:00,40.85,40.88,40.78,40.82,6800.0,26.901,26.9207,26.8549,26.8812,6800.0
2009-06-10 11:20:00,40.85,40.94,40.85,40.94,5700.0,26.901,26.9602,26.901,26.9602,5700.0
2009-06-10 11:30:00,40.95,40.96,40.93,40.95,6600.0,26.9668,26.9734,26.9536,26.9668,6600.0
2009-06-10 11:40:00,40.96,40.97,40.91,40.91,2400.0,26.9734,26.98,26.9405,26.9405,2400.0
2009-06-10 11:50:00,40.91,40.94,40.9,40.9,2800.0,26.9405,26.9602,26.9339,26.9339,2800.0
2009-06-10 12:00:00,40.91,40.97,40.89,40.93,4400.0,26.9405,26.98,26.9273,26.9536,4400.0
2009-06-10 12:10:00,40.95,41.01,40.94,41.01,3400.0,26.9668,27.0063,26.9602,27.0063,3400.0
2009-06-10 12:20:00,40.97,40.97,40.88,40.89,3100.0,26.98,26.98,26.9207,26.9273,3100.0
2009-06-10 12:30:00,40.91,40.91,40.84,40.86,5500.0,26.9405,26.9405,26.8944,26.9075,5500.0
2009-06-10 12:40:00,40.88,40.9,40.83,40.83,4900.0,26.9207,26.9339,26.8878,26.8878,4900.0
2009-06-10 12:50:00,40.83,40.87,40.83,40.85,14200.0,26.8878,26.9141,26.8878,26.901,14200.0
2009-06-10 13:00:00,40.85,40.85,40.6,40.61,6500.0,26.901,26.901,26.7363,26.7429,6500.0
2009-06-10 13:10:00,40.65,40.65,40.63,40.65,1300.0,26.7692,26.7692,26.7561,26.7692,1300.0
2009-06-10 13:20:00,40.63,40.65,40.57,40.59,9700.0,26.7561,26.7692,26.7166,26.7297,9700.0
2009-06-10 13:30:00,40.59,40.59,40.49,40.49,11000.0,26.7297,26.7297,26.6639,26.6639,11000.0
2009-06-10 13:40:00,40.5,40.51,40.5,40.5,800.0,26.6705,26.6771,26.6705,26.6705,800.0
2009-06-10 13:50:00,40.44,40.47,40.43,40.44,14600.0,26.631,26.6507,26.6244,26.631,14600.0
2009-06-10 14:00:00,40.47,40.47,40.36,40.42,6500.0,26.6507,26.6507,26.5783,26.6178,6500.0
2009-06-10 14:10:00,40.44,40.54,40.43,40.54,17100.0,26.631,26.6968,26.6244,26.6968,17100.0
2009-06-10 14:20:00,40.56,40.58,40.52,40.53,4400.0,26.71,26.7231,26.6836,26.6902,4400.0
2009-06-10 14:30:00,40.53,40.63,40.49,40.59,8500.0,26.6902,26.7561,26.6639,26.7297,8500.0
2009-06-10 14:40:00,40.57,40.64,40.56,40.64,11500.0,26.7166,26.7627,26.71,26.7627,11500.0
2009-06-10 14:50:00,40.65,40.72,40.59,40.69,9600.0,26.7692,26.8153,26.7297,26.7956,9600.0
2009-06-10 15:00:00,40.65,40.65,40.56,40.58,6200.0,26.7692,26.7692,26.71,26.7231,6200.0
2009-06-10 15:10:00,40.55,40.58,40.5,40.57,8500.0,26.7034,26.7231,26.6705,26.7166,8500.0
2009-06-10 15:20:00,40.56,40.61,40.53,40.55,8000.0,26.71,26.7429,26.6902,26.7034,8000.0
2009-06-10 15:30:00,40.55,40.73,40.55,40.71,13800.0,26.7034,26.8219,26.7034,26.8088,13800.0
2009-06-10 15:40:00,40.71,40.77,40.67,40.76,8500.0,26.8088,26.8483,26.7824,26.8417,8500.0
2009-06-10 15:50:00,40.74,40.87,40.7,40.86,13400.0,26.8285,26.9141,26.8022,26.9075,13400.0
2009-06-11 09:30:00,40.96,41.1,40.93,41.01,13900.0,26.9734,27.0656,26.9536,27.0063,13900.0
2009-06-11 09:40:00,41.08,41.3,41.03,41.25,3300.0,27.0524,27.1973,27.0195,27.1644,3300.0
2009-06-11 09:50:00,41.29,41.32,41.23,41.24,21300.0,27.1907,27.2105,27.1512,27.1578,21300.0
2009-06-11 10:00:00,41.28,41.28,41.21,41.27,12200.0,27.1841,27.1841,27.138,27.1775,12200.0
2009-06-11 10:10:00,41.32,41.43,41.29,41.36,4800.0,27.2105,27.2829,27.1907,27.2368,4800.0
2009-06-11 10:20:00,41.37,41.37,41.27,41.28,10400.0,27.2434,27.2434,27.1775,27.1841,10400.0
2009-06-11 10:30:00,41.3,41.32,41.23,41.26,7000.0,27.1973,27.2105,27.1512,27.1709,7000.0
2009-06-11 10:40:00,41.29,41.33,41.29,41.33,10100.0,27.1907,27.217,27.1907,27.217,10100.0
2009-06-11 10:50:00,41.33,41.33,41.24,41.24,3700.0,27.217,27.217,27.1578,27.1578,3700.0
2009-06-11 11:00:00,41.22,41.23,41.18,41.21,2700.0,27.1446,27.1512,27.1183,27.138,2700.0
2009-06-11 11:10:00,41.21,41.34,41.21,41.33,7800.0,27.138,27.2236,27.138,27.217,7800.0
2009-06-11 11:20:00,41.35,41.41,41.34,41.41,8000.0,27.2302,27.2697,27.2236,27.2697,8000.0
2009-06-11 11:30:00,41.41,41.41,41.33,41.34,6900.0,27.2697,27.2697,27.217,27.2236,6900.0
2009-06-11 11:40:00,41.36,41.37,41.29,41.33,5600.0,27.2368,27.2434,27.1907,27.217,5600.0
2009-06-11 11:50:00,41.31,41.43,41.31,41.36,6600.0,27.2039,27.2829,27.2039,27.2368,6600.0
2009-06-11 12:00:00,41.33,41.38,41.3,41.31,13600.0,27.217,27.25,27.1973,27.2039,13600.0
2009-06-11 12:10:00,41.36,41.36,41.27,41.33,4100.0,27.2368,27.2368,27.1775,27.217,4100.0
2009-06-11 12:20:00,41.35,41.4,41.34,41.35,9200.0,27.2302,27.2631,27.2236,27.2302,9200.0
2009-06-11 12:30:00,41.36,41.41,41.35,41.41,5200.0,27.2368,27.2697,27.2302,27.2697,5200.0
2009-06-11 12:40:00,41.42,41.48,41.41,41.44,2500.0,27.2763,27.3158,27.2697,27.2895,2500.0
2009-06-11 12:50:00,41.43,41.57,41.43,41.56,7200.0,27.2829,27.3751,27.2829,27.3685,7200.0
2009-06-11 13:00:00,41.53,41.64,41.51,41.51,11400.0,27.3488,27.4212,27.3356,27.3356,11400.0
2009-06-11 13:10:00,41.52,41.59,41.51,41.58,9500.0,27.3422,27.3883,27.3356,27.3817,9500.0
2009-06-11 13:20:00,41.57,41.71,41.57,41.71,19500.0,27.3751,27.4673,27.3751,27.4673,19500.0
2009-06-11 13:30:00,41.74,41.75,41.64,41.64,10000.0,27.487,27.4936,27.4212,27.4212,10000.0
2009-06-11 13:40:00,41.63,41.64,41.56,41.59,8600.0,27.4146,27.4212,27.3685,27.3883,8600.0
2009-06-11 13:50:00,41.59,41.61,41.54,41.58,10100.0,27.3883,27.4014,27.3553,27.3817,10100.0
2009-06-11 14:00:00,41.57,41.57,41.5,41.5,7200.0,27.3751,27.3751,27.329,27.329,7200.0
2009-06-11 14:10:00,41.49,41.6,41.49,41.59,23000.0,27.3224,27.3948,27.3224,27.3883,23000.0
2009-06-11 14:20:00,41.58,41.63,41.56,41.63,7800.0,27.3817,27.4146,27.3685,27.4146,7800.0
2009-06-11 14:30:00,41.66,41.67,41.46,41.51,9900.0,27.4344,27.4409,27.3027,27.3356,9900.0
2009-06-11 14:40:00,41.51,41.54,41.48,41.53,23100.0,27.3356,27.3553,27.3158,27.3488,23100.0
2009-06-11 14:50:00,41.51,41.62,41.47,41.61,10300.0,27.3356,27.408,27.3092,27.4014,10300.0
2009-06-11 15:00:00,41.59,41.66,41.53,41.63,5700.0,27.3883,27.4344,27.3488,27.4146,5700.0
2009-06-11 15:10:00,41.59,41.64,41.57,41.6,2200.0,27.3883,27.4212,27.3751,27.3948,2200.0
2009-06-11 15:20:00,41.52,41.59,41.5,41.5,11100.0,27.3422,27.3883,27.329,27.329,11100.0
2009-06-11 15:30:00,41.49,41.49,41.32,41.44,44200.0,27.3224,27.3224,27.2105,27.2895,44200.0
2009-06-11 15:40:00,41.42,41.47,41.36,41.41,19300.0,27.2763,27.3092,27.2368,27.2697,19300.0
2009-06-11 15:50:00,41.42,41.43,41.16,41.17,33600.0,27.2763,27.2829,27.1051,27.1117,33600.0
2009-06-12 09:30:00,41.05,41.06,40.94,41.05,34600.0,27.0327,27.0392,26.9602,27.0327,34600.0
2009-06-12 09:40:00,41.07,41.07,40.99,41.01,9300.0,27.0458,27.0458,26.9931,27.0063,9300.0
2009-06-12 09:50:00,41.02,41.08,40.94,40.96,7800.0,27.0129,27.0524,26.9602,26.9734,7800.0
2009-06-12 10:00:00,40.86,40.97,40.86,40.94,9800.0,26.9075,26.98,26.9075,26.9602,9800.0
2009-06-12 10:10:00,40.95,41.08,40.94,41.07,5900.0,26.9668,27.0524,26.9602,27.0458,5900.0
2009-06-12 10:20:00,41.09,41.14,41.05,41.05,4700.0,27.059,27.0919,27.0327,27.0327,4700.0
2009-06-12 10:30:00,41.04,41.14,41.04,41.13,4300.0,27.0261,27.0919,27.0261,27.0853,4300.0
2009-06-12 10:40:00,41.15,41.22,41.15,41.18,9400.0,27.0985,27.1446,27.0985,27.1183,9400.0
2009-06-12 10:50:00,41.16,41.23,41.16,41.16,5800.0,27.1051,27.1512,27.1051,27.1051,5800.0
2009-06-12 11:00:00,41.16,41.17,41.1,41.12,2800.0,27.1051,27.1117,27.0656,27.0788,2800.0
2009-06-12 11:10:00,41.12,41.12,41.08,41.08,2000.0,27.0788,27.0788,27.0524,27.0524,2000.0
2009-06-12 11:20:00,41.08,41.1,41.08,41.1,1300.0,27.0524,27.0656,27.0524,27.0656,1300.0
2009-06-12 11:30:00,41.09,41.14,41.09,41.13,1000.0,27.059,27.0919,27.059,27.0853,1000.0
2009-06-12 11:40:00,41.12,41.13,41.03,41.1,6700.0,27.0788,27.0853,27.0195,27.0656,6700.0
2009-06-12 11:50:00,41.09,41.1,41.04,41.06,2800.0,27.059,27.0656,27.0261,27.0392,2800.0
2009-06-12 12:00:00,41.06,41.11,41.04,41.11,8200.0,27.0392,27.0722,27.0261,27.0722,8200.0
2009-06-12 12:10:00,41.1,41.13,41.09,41.11,4100.0,27.0656,27.0853,27.059,27.0722,4100.0
2009-06-12 12:20:00,41.12,41.12,41.08,41.1,9100.0,27.0788,27.0788,27.0524,27.0656,9100.0
2009-06-12 12:30:00,41.09,41.09,41.01,41.07,9400.0,27.059,27.059,27.0063,27.0458,9400.0
2009-06-12 12:40:00,41.07,41.13,41.05,41.12,2300.0,27.0458,27.0853,27.0327,27.0788,2300.0
2009-06-12 12:50:00,41.11,41.12,41.03,41.12,11000.0,27.0722,27.0788,27.0195,27.0788,11000.0
2009-06-12 13:00:00,41.14,41.15,41.06,41.06,7700.0,27.0919,27.0985,27.0392,27.0392,7700.0
2009-06-12 13:10:00,41.09,41.13,41.08,41.11,6600.0,27.059,27.0853,27.0524,27.0722,6600.0
2009-06-12 13:20:00,41.11,41.13,41.08,41.09,8700.0,27.0722,27.0853,27.0524,27.059,8700.0
2009-06-12 13:30:00,41.09,41.13,41.06,41.11,4000.0,27.059,27.0853,27.0392,27.0722,4000.0
2009-06-12 13:40:00,41.13,41.15,41.1,41.15,4600.0,27.0853,27.0985,27.0656,27.0985,4600.0
2009-06-12 13:50:00,41.15,41.19,41.14,41.18,6200.0,27.0985,27.1249,27.0919,27.1183,6200.0
2009-06-12 14:00:00,41.16,41.16,41.1,41.13,3500.0,27.1051,27.1051,27.0656,27.0853,3500.0
2009-06-12 14:10:00,41.12,41.17,41.12,41.15,3900.0,27.0788,27.1117,27.0788,27.0985,3900.0
2009-06-12 14:20:00,41.19,41.19,41.1,41.12,2900.0,27.1249,27.1249,27.0656,27.0788,2900.0
2009-06-12 14:30:00,41.13,41.2,41.12,41.17,12000.0,27.0853,27.1314,27.0788,27.1117,12000.0
2009-06-12 14:40:00,41.17,41.36,41.17,41.27,26500.0,27.1117,27.2368,27.1117,27.1775,26500.0
2009-06-12 14:50:00,41.27,41.31,41.24,41.28,100800.0,27.1775,27.2039,27.1578,27.1841,100800.0
2009-06-12 15:00:00,41.28,41.34,41.28,41.3,30800.0,27.1841,27.2236,27.1841,27.1973,30800.0
2009-06-12 15:10:00,41.29,41.33,41.29,41.33,60900.0,27.1907,27.217,27.1907,27.217,60900.0
2009-06-12 15:20:00,41.33,41.34,41.25,41.3,103900.0,27.217,27.2236,27.1644,27.1973,103900.0
2009-06-12 15:30:00,41.3,41.31,41.14,41.17,91900.0,27.1973,27.2039,27.0919,27.1117,91900.0
2009-06-12 15:40:00,41.17,41.21,41.11,41.14,41300.0,27.1117,27.138,27.0722,27.0919,41300.0
2009-06-12 15:50:00,41.15,41.33,41.14,41.33,29600.0,27.0985,27.217,27.0919,27.217,29600.0
2009-06-15 09:30:00,40.8,40.84,40.68,40.7,18100.0,26.868,26.8944,26.789,26.8022,18100.0
2009-06-15 09:40:00,40.68,40.7,40.46,40.49,10600.0,26.789,26.8022,26.6441,26.6639,10600.0
2009-06-15 09:50:00,40.49,40.66,40.48,40.65,9300.0,26.6639,26.7758,26.6573,26.7692,9300.0
2009-06-15 10:00:00,40.63,40.65,40.59,40.62,6800.0,26.7561,26.7692,26.7297,26.7495,6800.0
2009-06-15 10:10:00,40.64,40.64,40.52,40.55,2700.0,26.7627,26.7627,26.6836,26.7034,2700.0
2009-06-15 10:20:00,40.56,40.58,40.54,40.56,11300.0,26.71,26.7231,26.6968,26.71,11300.0
2009-06-15 10:30:00,40.53,40.53,40.28,40.29,14100.0,26.6902,26.6902,26.5256,26.5322,14100.0
2009-06-15 10:40:00,40.28,40.35,40.27,40.33,2400.0,26.5256,26.5717,26.519,26.5585,2400.0
2009-06-15 10:50:00,40.32,40.37,40.31,40.35,4000.0,26.5519,26.5849,26.5453,26.5717,4000.0
2009-06-15 11:00:00,40.31,40.31,40.23,40.25,12100.0,26.5453,26.5453,26.4927,26.5058,12100.0
2009-06-15 11:10:00,40.21,40.25,40.2,40.21,4700.0,26.4795,26.5058,26.4729,26.4795,4700.0
2009-06-15 11:20:00,40.2,40.2,40.16,40.19,3300.0,26.4729,26.4729,26.4466,26.4663,3300.0
2009-06-15 11:30:00,40.2,40.24,40.18,40.21,21800.0,26.4729,26.4992,26.4597,26.4795,21800.0
2009-06-15 11:40:00,40.21,40.29,40.21,40.29,3700.0,26.4795,26.5322,26.4795,26.5322,3700.0
2009-06-15 11:50:00,40.26,40.26,40.21,40.21,1500.0,26.5124,26.5124,26.4795,26.4795,1500.0
2009-06-15 12:00:00,40.26,40.26,40.18,40.22,4600.0,26.5124,26.5124,26.4597,26.4861,4600.0
2009-06-15 12:10:00,40.19,40.2,40.16,40.18,9400.0,26.4663,26.4729,26.4466,26.4597,9400.0
2009-06-15 12:20:00,40.19,40.21,40.13,40.15,10500.0,26.4663,26.4795,26.4268,26.44,10500.0
2009-06-15 12:30:00,40.16,40.26,40.16,40.26,1900.0,26.4466,26.5124,26.4466,26.5124,1900.0
2009-06-15 12:40:00,40.23,40.24,40.18,40.18,1500.0,26.4927,26.4992,26.4597,26.4597,1500.0
2009-06-15 12:50:00,40.21,40.24,40.17,40.24,3800.0,26.4795,26.4992,26.4532,26.4992,3800.0
2009-06-15 13:00:00,40.22,40.23,40.11,40.15,5600.0,26.4861,26.4927,26.4136,26.44,5600.0
2009-06-15 13:10:00,40.2,40.23,40.17,40.17,2900.0,26.4729,26.4927,26.4532,26.4532,2900.0
2009-06-15 13:20:00,40.17,40.17,40.14,40.14,3100.0,26.4532,26.4532,26.4334,26.4334,3100.0
2009-06-15 13:30:00,40.1,40.1,40.06,40.06,10900.0,26.4071,26.4071,26.3807,26.3807,10900.0
2009-06-15 13:40:00,40.09,40.15,40.07,40.15,1200.0,26.4005,26.44,26.3873,26.44,1200.0
2009-06-15 13:50:00,40.15,40.16,40.11,40.12,5600.0,26.44,26.4466,26.4136,26.4202,5600.0
2009-06-15 14:00:00,40.13,40.17,40.13,40.16,5000.0,26.4268,26.4532,26.4268,26.4466,5000.0
2009-06-15 14:10:00,40.15,40.17,40.12,40.17,2500.0,26.44,26.4532,26.4202,26.4532,2500.0
2009-06-15 14:20:00,40.15,40.22,40.15,40.22,4000.0,26.44,26.4861,26.44,26.4861,4000.0
2009-06-15 14:30:00,40.2,40.2,40.13,40.16,22500.0,26.4729,26.4729,26.4268,26.4466,22500.0
2009-06-15 14:40:00,40.17,40.17,40.08,40.11,4600.0,26.4532,26.4532,26.3939,26.4136,4600.0
2009-06-15 14:50:00,40.09,40.13,40.07,40.13,6100.0,26.4005,26.4268,26.3873,26.4268,6100.0
2009-06-15 15:00:00,40.13,40.16,40.08,40.16,12900.0,26.4268,26.4466,26.3939,26.4466,12900.0
2009-06-15 15:10:00,40.17,40.23,40.15,40.2,10700.0,26.4532,26.4927,26.44,26.4729,10700.0
2009-06-15 15:20:00,40.2,40.25,40.17,40.2,24800.0,26.4729,26.5058,26.4532,26.4729,24800.0
2009-06-15 15:30:00,40.23,40.3,40.19,40.27,17000.0,26.4927,26.5388,26.4663,26.519,17000.0
2009-06-15 15:40:00,40.24,40.31,40.19,40.29,12000.0,26.4992,26.5453,26.4663,26.5322,12000.0
2009-06-15 15:50:00,40.29,40.3,40.23,40.27,21000.0,26.5322,26.5388,26.4927,26.519,21000.0
2009-06-16 09:30:00,40.39,40.49,40.31,40.35,9900.0,26.598,26.6639,26.5453,26.5717,9900.0
2009-06-16 09:40:00,40.4,40.46,40.34,40.43,3700.0,26.6046,26.6441,26.5651,26.6244,3700.0
2009-06-16 09:50:00,40.42,40.43,40.32,40.34,14600.0,26.6178,26.6244,26.5519,26.5651,14600.0
2009-06-16 10:00:00,40.31,40.43,40.31,40.39,8200.0,26.5453,26.6244,26.5453,26.598,8200.0
2009-06-16 10:10:00,40.4,40.42,40.24,40.25,6800.0,26.6046,26.6178,26.4992,26.5058,6800.0
2009-06-16 10:20:00,40.26,40.34,40.26,40.32,6100.0,26.5124,26.5651,26.5124,26.5519,6100.0
2009-06-16 10:30:00,40.3,40.33,40.29,40.29,5700.0,26.5388,26.5585,26.5322,26.5322,5700.0
2009-06-16 10:40:00,40.36,40.39,40.34,40.34,5000.0,26.5783,26.598,26.5651,26.5651,5000.0
2009-06-16 10:50:00,40.33,40.35,40.31,40.32,3600.0,26.5585,26.5717,26.5453,26.5519,3600.0
2009-06-16 11:00:00,40.34,40.43,40.34,40.41,6600.0,26.5651,26.6244,26.5651,26.6112,6600.0
2009-06-16 11:10:00,40.39,40.42,40.39,40.41,7200.0,26.598,26.6178,26.598,26.6112,7200.0
2009-06-16 11:20:00,40.41,40.41,40.31,40.33,3300.0,26.6112,26.6112,26.5453,26.5585,3300.0
2009-06-16 11:30:00,40.31,40.36,40.29,40.36,5400.0,26.5453,26.5783,26.5322,26.5783,5400.0
2009-06-16 11:40:00,40.34,40.34,40.22,40.22,7100.0,26.5651,26.5651,26.4861,26.4861,7100.0
2009-06-16 11:50:00,40.23,40.23,40.16,40.16,4500.0,26.4927,26.4927,26.4466,26.4466,4500.0
2009-06-16 12:00:00,40.15,40.19,40.14,40.15,4000.0,26.44,26.4663,26.4334,26.44,4000.0
2009-06-16 12:10:00,40.17,40.2,40.17,40.17,2100.0,26.4532,26.4729,26.4532,26.4532,2100.0
2009-06-16 12:20:00,40.14,40.19,40.12,40.19,4500.0,26.4334,26.4663,26.4202,26.4663,4500.0
2009-06-16 12:30:00,40.16,40.16,40.0,40.02,7000.0,26.4466,26.4466,26.3412,26.3544,7000.0
2009-06-16 12:40:00,40.0,40.0,39.84,39.87,9600.0,26.3412,26.3412,26.2358,26.2556,9600.0
2009-06-16 12:50:00,39.88,39.92,39.84,39.91,29100.0,26.2622,26.2885,26.2358,26.2819,29100.0
2009-06-16 13:00:00,39.87,39.88,39.77,39.82,3800.0,26.2556,26.2622,26.1897,26.2227,3800.0
2009-06-16 13:10:00,39.82,39.86,39.82,39.82,8800.0,26.2227,26.249,26.2227,26.2227,8800.0
2009-06-16 13:20:00,39.83,39.83,39.72,39.8,5500.0,26.2293,26.2293,26.1568,26.2095,5500.0
2009-06-16 13:30:00,39.82,39.84,39.79,39.8,10600.0,26.2227,26.2358,26.2029,26.2095,10600.0
2009-06-16 13:40:00,39.82,39.89,39.82,39.89,4200.0,26.2227,26.2688,26.2227,26.2688,4200.0
2009-06-16 13:50:00,39.85,39.85,39.8,39.82,6400.0,26.2424,26.2424,26.2095,26.2227,6400.0
2009-06-16 14:00:00,39.81,39.81,39.68,39.68,5400.0,26.2161,26.2161,26.1305,26.1305,5400.0
2009-06-16 14:10:00,39.71,39.79,39.69,39.76,9900.0,26.1502,26.2029,26.1371,26.1832,9900.0
2009-06-16 14:20:00,39.78,39.78,39.7,39.72,1700.0,26.1963,26.1963,26.1436,26.1568,1700.0
2009-06-16 14:30:00,39.69,39.79,39.65,39.79,22800.0,26.1371,26.2029,26.1107,26.2029,22800.0
2009-06-16 14:40:00,39.8,39.8,39.74,39.76,8900.0,26.2095,26.2095,26.17,26.1832,8900.0
2009-06-16 14:50:00,39.75,39.85,39.75,39.84,3400.0,26.1766,26.2424,26.1766,26.2358,3400.0
2009-06-16 15:00:00,39.84,39.86,39.76,39.8,13000.0,26.2358,26.249,26.1832,26.2095,13000.0
2009-06-16 15:10:00,39.8,39.91,39.76,39.9,47500.0,26.2095,26.2819,26.1832,26.2753,47500.0
2009-06-16 15:20:00,39.89,39.89,39.78,39.81,15100.0,26.2688,26.2688,26.1963,26.2161,15100.0
2009-06-16 15:30:00,39.84,39.89,39.81,39.87,10600.0,26.2358,26.2688,26.2161,26.2556,10600.0
2009-06-16 15:40:00,39.86,39.96,39.84,39.85,16200.0,26.249,26.3149,26.2358,26.2424,16200.0
2009-06-16 15:50:00,39.85,39.86,39.69,39.69,32700.0,26.2424,26.249,26.1371,26.1371,32700.0
2009-06-17 09:30:00,39.69,39.7,39.59,39.66,21200.0,26.1371,26.1436,26.0712,26.1173,21200.0
2009-06-17 09:40:00,39.62,39.62,39.5,39.5,9100.0,26.091,26.091,26.0119,26.0119,9100.0
2009-06-17 09:50:00,39.45,39.47,39.37,39.38,13000.0,25.979,25.9922,25.9263,25.9329,13000.0
2009-06-17 10:00:00,39.34,39.49,39.33,39.49,13900.0,25.9066,26.0054,25.9,26.0054,13900.0
2009-06-17 10:10:00,39.48,39.51,39.44,39.45,11000.0,25.9988,26.0185,25.9724,25.979,11000.0
2009-06-17 10:20:00,39.46,39.46,39.3,39.34,15900.0,25.9856,25.9856,25.8802,25.9066,15900.0
2009-06-17 10:30:00,39.32,39.32,39.18,39.2,25100.0,25.8934,25.8934,25.8012,25.8144,25100.0
2009-06-17 10:40:00,39.23,39.25,39.12,39.19,5200.0,25.8341,25.8473,25.7617,25.8078,5200.0
2009-06-17 10:50:00,39.18,39.25,39.15,39.24,6700.0,25.8012,25.8473,25.7814,25.8407,6700.0
2009-06-17 11:00:00,39.23,39.35,39.23,39.28,5600.0,25.8341,25.9132,25.8341,25.8671,5600.0
2009-06-17 11:10:00,39.25,39.33,39.2,39.31,12500.0,25.8473,25.9,25.8144,25.8868,12500.0
2009-06-17 11:20:00,39.34,39.4,39.34,39.38,7700.0,25.9066,25.9461,25.9066,25.9329,7700.0
2009-06-17 11:30:00,39.36,39.42,39.33,39.34,8300.0,25.9197,25.9593,25.9,25.9066,8300.0
2009-06-17 11:40:00,39.35,39.39,39.32,39.37,12600.0,25.9132,25.9395,25.8934,25.9263,12600.0
2009-06-17 11:50:00,39.37,39.38,39.28,39.38,11000.0,25.9263,25.9329,25.8671,25.9329,11000.0
2009-06-17 12:00:00,39.43,39.51,39.43,39.5,3100.0,25.9658,26.0185,25.9658,26.0119,3100.0
2009-06-17 12:10:00,39.49,39.54,39.46,39.51,2800.0,26.0054,26.0383,25.9856,26.0185,2800.0
2009-06-17 12:20:00,39.5,39.62,39.5,39.57,5100.0,26.0119,26.091,26.0119,26.058,5100.0
2009-06-17 12:30:00,39.56,39.58,39.5,39.55,7000.0,26.0514,26.0646,26.0119,26.0449,7000.0
2009-06-17 12:40:00,39.52,39.57,39.47,39.49,11700.0,26.0251,26.058,25.9922,26.0054,11700.0
2009-06-17 12:50:00,39.49,39.49,39.43,39.48,2000.0,26.0054,26.0054,25.9658,25.9988,2000.0
2009-06-17 13:00:00,39.48,39.5,39.45,39.46,7200.0,25.9988,26.0119,25.979,25.9856,7200.0
2009-06-17 13:10:00,39.48,39.52,39.43,39.46,1900.0,25.9988,26.0251,25.9658,25.9856,1900.0
2009-06-17 13:20:00,39.44,39.54,39.44,39.54,2500.0,25.9724,26.0383,25.9724,26.0383,2500.0
2009-06-17 13:30:00,39.57,39.66,39.55,39.66,10500.0,26.058,26.1173,26.0449,26.1173,10500.0
2009-06-17 13:40:00,39.67,39.74,39.65,39.71,11900.0,26.1239,26.17,26.1107,26.1502,11900.0
2009-06-17 13:50:00,39.7,39.71,39.65,39.67,17300.0,26.1436,26.1502,26.1107,26.1239,17300.0
2009-06-17 14:00:00,39.66,39.73,39.64,39.65,3600.0,26.1173,26.1634,26.1041,26.1107,3600.0
2009-06-17 14:10:00,39.66,39.69,39.65,39.66,6400.0,26.1173,26.1371,26.1107,26.1173,6400.0
2009-06-17 14:20:00,39.66,39.75,39.64,39.74,4500.0,26.1173,26.1766,26.1041,26.17,4500.0
2009-06-17 14:30:00,39.75,39.76,39.64,39.65,5100.0,26.1766,26.1832,26.1041,26.1107,5100.0
2009-06-17 14:40:00,39.63,39.63,39.53,39.56,2900.0,26.0975,26.0975,26.0317,26.0514,2900.0
2009-06-17 14:50:00,39.54,39.58,39.52,39.58,4200.0,26.0383,26.0646,26.0251,26.0646,4200.0
2009-06-17 15:00:00,39.54,39.62,39.5,39.54,8000.0,26.0383,26.091,26.0119,26.0383,8000.0
2009-06-17 15:10:00,39.53,39.59,39.52,39.54,6300.0,26.0317,26.0712,26.0251,26.0383,6300.0
2009-06-17 15:20:00,39.58,39.6,39.43,39.45,19700.0,26.0646,26.0778,25.9658,25.979,19700.0
2009-06-17 15:30:00,39.42,39.44,39.33,39.38,24300.0,25.9593,25.9724,25.9,25.9329,24300.0
2009-06-17 15:40:00,39.38,39.55,39.33,39.53,14700.0,25.9329,26.0449,25.9,26.0317,14700.0
2009-06-17 15:50:00,39.55,39.55,39.37,39.44,31700.0,26.0449,26.0449,25.9263,25.9724,31700.0
2009-06-18 09:30:00,39.51,39.51,39.41,39.43,4300.0,26.0185,26.0185,25.9527,25.9658,4300.0
2009-06-18 09:40:00,39.31,39.53,39.31,39.52,3900.0,25.8868,26.0317,25.8868,26.0251,3900.0
2009-06-18 09:50:00,39.48,39.8,39.48,39.77,32400.0,25.9988,26.2095,25.9988,26.1897,32400.0
2009-06-18 10:00:00,39.79,39.87,39.76,39.81,12400.0,26.2029,26.2556,26.1832,26.2161,12400.0
2009-06-18 10:10:00,39.83,39.91,39.83,39.88,31200.0,26.2293,26.2819,26.2293,26.2622,31200.0
2009-06-18 10:20:00,39.87,39.9,39.82,39.85,14800.0,26.2556,26.2753,26.2227,26.2424,14800.0
2009-06-18 10:30:00,39.84,39.86,39.8,39.82,21400.0,26.2358,26.249,26.2095,26.2227,21400.0
2009-06-18 10:40:00,39.82,39.82,39.7,39.72,7900.0,26.2227,26.2227,26.1436,26.1568,7900.0
2009-06-18 10:50:00,39.71,39.76,39.68,39.72,7000.0,26.1502,26.1832,26.1305,26.1568,7000.0
2009-06-18 11:00:00,39.73,39.8,39.73,39.77,3000.0,26.1634,26.2095,26.1634,26.1897,3000.0
2009-06-18 11:10:00,39.77,39.83,39.75,39.83,5100.0,26.1897,26.2293,26.1766,26.2293,5100.0
2009-06-18 11:20:00,39.83,39.86,39.82,39.82,1600.0,26.2293,26.249,26.2227,26.2227,1600.0
2009-06-18 11:30:00,39.83,39.83,39.75,39.81,2500.0,26.2293,26.2293,26.1766,26.2161,2500.0
2009-06-18 11:40:00,39.8,39.8,39.76,39.76,2500.0,26.2095,26.2095,26.1832,26.1832,2500.0
2009-06-18 11:50:00,39.75,39.84,39.74,39.84,1500.0,26.1766,26.2358,26.17,26.2358,1500.0
2009-06-18 12:00:00,39.83,39.85,39.82,39.85,3500.0,26.2293,26.2424,26.2227,26.2424,3500.0
2009-06-18 12:10:00,39.83,39.84,39.82,39.82,2200.0,26.2293,26.2358,26.2227,26.2227,2200.0
2009-06-18 12:20:00,39.8,39.83,39.78,39.83,17200.0,26.2095,26.2293,26.1963,26.2293,17200.0
2009-06-18 12:30:00,39.85,39.87,39.82,39.82,3000.0,26.2424,26.2556,26.2227,26.2227,3000.0
2009-06-18 12:40:00,39.83,39.88,39.82,39.88,2600.0,26.2293,26.2622,26.2227,26.2622,2600.0
2009-06-18 12:50:00,39.89,39.9,39.84,39.9,1700.0,26.2688,26.2753,26.2358,26.2753,1700.0
2009-06-18 13:00:00,39.88,39.98,39.88,39.98,2600.0,26.2622,26.328,26.2622,26.328,2600.0
2009-06-18 13:10:00,39.96,39.96,39.86,39.89,28700.0,26.3149,26.3149,26.249,26.2688,28700.0
2009-06-18 13:20:00,39.88,39.94,39.88,39.92,3300.0,26.2622,26.3017,26.2622,26.2885,3300.0
2009-06-18 13:30:00,39.94,39.95,39.86,39.86,10900.0,26.3017,26.3083,26.249,26.249,10900.0
2009-06-18 13:40:00,39.84,39.92,39.84,39.9,5000.0,26.2358,26.2885,26.2358,26.2753,5000.0
2009-06-18 13:50:00,39.91,39.92,39.84,39.84,3800.0,26.2819,26.2885,26.2358,26.2358,3800.0
2009-06-18 14:00:00,39.85,39.85,39.76,39.79,16900.0,26.2424,26.2424,26.1832,26.2029,16900.0
2009-06-18 14:10:00,39.79,39.81,39.72,39.81,16900.0,26.2029,26.2161,26.1568,26.2161,16900.0
2009-06-18 14:20:00,39.83,39.83,39.72,39.78,5800.0,26.2293,26.2293,26.1568,26.1963,5800.0
2009-06-18 14:30:00,39.8,39.82,39.74,39.77,11600.0,26.2095,26.2227,26.17,26.1897,11600.0
2009-06-18 14:40:00,39.78,39.88,39.78,39.86,5500.0,26.1963,26.2622,26.1963,26.249,5500.0
2009-06-18 14:50:00,39.85,39.86,39.83,39.86,7400.0,26.2424,26.249,26.2293,26.249,7400.0
2009-06-18 15:00:00,39.9,39.91,39.87,39.89,5700.0,26.2753,26.2819,26.2556,26.2688,5700.0
2009-06-18 15:10:00,39.91,39.98,39.9,39.95,6200.0,26.2819,26.328,26.2753,26.3083,6200.0
2009-06-18 15:20:00,39.93,39.93,39.86,39.86,4000.0,26.2951,26.2951,26.249,26.249,4000.0
2009-06-18 15:30:00,39.92,39.92,39.81,39.81,17600.0,26.2885,26.2885,26.2161,26.2161,17600.0
2009-06-18 15:40:00,39.8,39.86,39.71,39.78,20400.0,26.2095,26.249,26.1502,26.1963,20400.0
2009-06-18 15:50:00,39.77,39.85,39.69,39.81,17300.0,26.1897,26.2424,26.1371,26.2161,17300.0
2009-06-19 09:30:00,40.21,40.22,40.12,40.14,30700.0,26.4795,26.4861,26.4202,26.4334,30700.0
2009-06-19 09:40:00,40.12,40.19,40.09,40.17,14900.0,26.4202,26.4663,26.4005,26.4532,14900.0
2009-06-19 09:50:00,40.15,40.18,40.12,40.15,4500.0,26.44,26.4597,26.4202,26.44,4500.0
2009-06-19 10:00:00,40.12,40.12,40.06,40.07,2000.0,26.4202,26.4202,26.3807,26.3873,2000.0
2009-06-19 10:10:00,40.05,40.08,39.95,40.02,6900.0,26.3741,26.3939,26.3083,26.3544,6900.0
2009-06-19 10:20:00,40.0,40.03,39.98,40.01,4900.0,26.3412,26.361,26.328,26.3478,4900.0
2009-06-19 10:30:00,40.04,40.07,40.04,40.06,3700.0,26.3675,26.3873,26.3675,26.3807,3700.0
2009-06-19 10:40:00,40.05,40.1,40.01,40.09,7700.0,26.3741,26.4071,26.3478,26.4005,7700.0
2009-06-19 10:50:00,40.11,40.14,40.07,40.13,4300.0,26.4136,26.4334,26.3873,26.4268,4300.0
2009-06-19 11:00:00,40.13,40.16,40.13,40.14,5700.0,26.4268,26.4466,26.4268,26.4334,5700.0
2009-06-19 11:10:00,40.09,40.11,40.05,40.06,5100.0,26.4005,26.4136,26.3741,26.3807,5100.0
2009-06-19 11:20:00,40.08,40.08,40.02,40.07,3100.0,26.3939,26.3939,26.3544,26.3873,3100.0
2009-06-19 11:30:00,40.04,40.06,40.01,40.06,4000.0,26.3675,26.3807,26.3478,26.3807,4000.0
2009-06-19 11:40:00,40.08,40.08,39.99,40.0,9500.0,26.3939,26.3939,26.3346,26.3412,9500.0
2009-06-19 11:50:00,39.98,40.03,39.97,40.03,6900.0,26.328,26.361,26.3214,26.361,6900.0
2009-06-19 12:00:00,40.04,40.04,39.97,39.98,4700.0,26.3675,26.3675,26.3214,26.328,4700.0
2009-06-19 12:10:00,39.98,39.98,39.9,39.93,5900.0,26.328,26.328,26.2753,26.2951,5900.0
2009-06-19 12:20:00,39.93,39.93,39.81,39.82,7100.0,26.2951,26.2951,26.2161,26.2227,7100.0
2009-06-19 12:30:00,39.84,39.84,39.77,39.78,9700.0,26.2358,26.2358,26.1897,26.1963,9700.0
2009-06-19 12:40:00,39.79,39.84,39.79,39.84,1400.0,26.2029,26.2358,26.2029,26.2358,1400.0
2009-06-19 12:50:00,39.84,39.86,39.79,39.8,5000.0,26.2358,26.249,26.2029,26.2095,5000.0
2009-06-19 13:00:00,39.79,39.82,39.79,39.81,5200.0,26.2029,26.2227,26.2029,26.2161,5200.0
2009-06-19 13:10:00,39.81,39.85,39.8,39.85,2100.0,26.2161,26.2424,26.2095,26.2424,2100.0
2009-06-19 13:20:00,39.85,39.86,39.79,39.82,22200.0,26.2424,26.249,26.2029,26.2227,22200.0
2009-06-19 13:30:00,39.88,39.93,39.88,39.9,3800.0,26.2622,26.2951,26.2622,26.2753,3800.0
2009-06-19 13:40:00,39.88,39.89,39.82,39.84,3300.0,26.2622,26.2688,26.2227,26.2358,3300.0
2009-06-19 13:50:00,39.86,39.9,39.81,39.81,8100.0,26.249,26.2753,26.2161,26.2161,8100.0
2009-06-19 14:00:00,39.83,39.85,39.79,39.81,5900.0,26.2293,26.2424,26.2029,26.2161,5900.0
2009-06-19 14:10:00,39.77,39.77,39.69,39.69,11500.0,26.1897,26.1897,26.1371,26.1371,11500.0
2009-06-19 14:20:00,39.7,39.71,39.66,39.7,12300.0,26.1436,26.1502,26.1173,26.1436,12300.0
2009-06-19 14:30:00,39.69,39.79,39.69,39.75,5400.0,26.1371,26.2029,26.1371,26.1766,5400.0
2009-06-19 14:40:00,39.75,39.78,39.74,39.76,5800.0,26.1766,26.1963,26.17,26.1832,5800.0
2009-06-19 14:50:00,39.75,39.81,39.75,39.79,4700.0,26.1766,26.2161,26.1766,26.2029,4700.0
2009-06-19 15:00:00,39.79,39.84,39.76,39.78,6400.0,26.2029,26.2358,26.1832,26.1963,6400.0
2009-06-19 15:10:00,39.78,39.89,39.76,39.88,13800.0,26.1963,26.2688,26.1832,26.2622,13800.0
2009-06-19 15:20:00,39.9,40.0,39.86,40.0,16000.0,26.2753,26.3412,26.249,26.3412,16000.0
2009-06-19 15:30:00,40.02,40.05,39.95,39.96,7500.0,26.3544,26.3741,26.3083,26.3149,7500.0
2009-06-19 15:40:00,39.96,40.01,39.88,39.96,38700.0,26.3149,26.3478,26.2622,26.3149,38700.0
2009-06-19 15:50:00,39.95,39.95,39.85,39.89,15500.0,26.3083,26.3083,26.2424,26.2688,15500.0
2009-06-22 09:30:00,39.53,39.53,39.35,39.43,24800.0,26.0317,26.0317,25.9132,25.9658,24800.0
2009-06-22 09:40:00,39.39,39.39,39.24,39.28,5400.0,25.9395,25.9395,25.8407,25.8671,5400.0
2009-06-22 09:50:00,39.3,39.3,39.12,39.14,6200.0,25.8802,25.8802,25.7617,25.7749,6200.0
2009-06-22 10:00:00,39.13,39.22,39.08,39.22,11900.0,25.7683,25.8275,25.7354,25.8275,11900.0
2009-06-22 10:10:00,39.2,39.23,39.11,39.11,10900.0,25.8144,25.8341,25.7551,25.7551,10900.0
2009-06-22 10:20:00,39.09,39.19,39.09,39.15,9000.0,25.7419,25.8078,25.7419,25.7814,9000.0
2009-06-22 10:30:00,39.1,39.13,39.03,39.07,11200.0,25.7485,25.7683,25.7024,25.7288,11200.0
2009-06-22 10:40:00,39.07,39.07,39.0,39.07,11000.0,25.7288,25.7288,25.6827,25.7288,11000.0
2009-06-22 10:50:00,39.07,39.08,38.98,39.02,5500.0,25.7288,25.7354,25.6695,25.6958,5500.0
2009-06-22 11:00:00,39.01,39.01,38.96,38.98,6400.0,25.6893,25.6893,25.6563,25.6695,6400.0
2009-06-22 11:10:00,38.97,39.0,38.96,38.99,4700.0,25.6629,25.6827,25.6563,25.6761,4700.0
2009-06-22 11:20:00,39.04,39.06,39.03,39.03,1700.0,25.709,25.7222,25.7024,25.7024,1700.0
2009-06-22 11:30:00,38.98,39.02,38.87,38.89,14400.0,25.6695,25.6958,25.5971,25.6102,14400.0
2009-06-22 11:40:00,38.89,38.92,38.82,38.83,10000.0,25.6102,25.63,25.5641,25.5707,10000.0
2009-06-22 11:50:00,38.81,38.85,38.8,38.83,3100.0,25.5575,25.5839,25.551,25.5707,3100.0
2009-06-22 12:00:00,38.83,38.87,38.79,38.84,11000.0,25.5707,25.5971,25.5444,25.5773,11000.0
2009-06-22 12:10:00,38.86,38.91,38.84,38.88,7100.0,25.5905,25.6234,25.5773,25.6036,7100.0
2009-06-22 12:20:00,38.89,38.9,38.85,38.86,3200.0,25.6102,25.6168,25.5839,25.5905,3200.0
2009-06-22 12:30:00,38.87,38.92,38.85,38.88,8300.0,25.5971,25.63,25.5839,25.6036,8300.0
2009-06-22 12:40:00,38.87,38.9,38.85,38.86,2100.0,25.5971,25.6168,25.5839,25.5905,2100.0
2009-06-22 12:50:00,38.84,38.9,38.82,38.9,1600.0,25.5773,25.6168,25.5641,25.6168,1600.0
2009-06-22 13:00:00,38.88,38.88,38.87,38.87,400.0,25.6036,25.6036,25.5971,25.5971,400.0
2009-06-22 13:10:00,38.85,38.85,38.73,38.77,7200.0,25.5839,25.5839,25.5049,25.5312,7200.0
2009-06-22 13:20:00,38.76,38.77,38.68,38.74,22300.0,25.5246,25.5312,25.4719,25.5115,22300.0
2009-06-22 13:30:00,38.75,38.83,38.75,38.83,19900.0,25.518,25.5707,25.518,25.5707,19900.0
2009-06-22 13:40:00,38.83,38.85,38.82,38.85,22300.0,25.5707,25.5839,25.5641,25.5839,22300.0
2009-06-22 13:50:00,38.85,38.88,38.83,38.86,8300.0,25.5839,25.6036,25.5707,25.5905,8300.0
2009-06-22 14:00:00,38.87,38.87,38.8,38.8,6200.0,25.5971,25.5971,25.551,25.551,6200.0
2009-06-22 14:10:00,38.81,38.86,38.78,38.86,8500.0,25.5575,25.5905,25.5378,25.5905,8500.0
2009-06-22 14:20:00,38.85,38.87,38.8,38.8,20500.0,25.5839,25.5971,25.551,25.551,20500.0
2009-06-22 14:30:00,38.78,38.9,38.75,38.89,23000.0,25.5378,25.6168,25.518,25.6102,23000.0
2009-06-22 14:40:00,38.87,38.88,38.81,38.85,11200.0,25.5971,25.6036,25.5575,25.5839,11200.0
2009-06-22 14:50:00,38.84,38.85,38.79,38.84,4100.0,25.5773,25.5839,25.5444,25.5773,4100.0
2009-06-22 15:00:00,38.83,38.94,38.83,38.86,32400.0,25.5707,25.6432,25.5707,25.5905,32400.0
2009-06-22 15:10:00,38.85,38.87,38.8,38.86,17100.0,25.5839,25.5971,25.551,25.5905,17100.0
2009-06-22 15:20:00,38.86,38.88,38.79,38.8,12100.0,25.5905,25.6036,25.5444,25.551,12100.0
2009-06-22 15:30:00,38.85,38.87,38.76,38.86,30800.0,25.5839,25.5971,25.5246,25.5905,30800.0
2009-06-22 15:40:00,38.86,38.86,38.72,38.74,24600.0,25.5905,25.5905,25.4983,25.5115,24600.0
2009-06-22 15:50:00,38.74,38.75,38.57,38.58,11200.0,25.5115,25.518,25.3995,25.4061,11200.0
2009-06-23 09:30:00,38.7,38.84,38.65,38.78,32800.0,25.4851,25.5773,25.4522,25.5378,32800.0
2009-06-23 09:40:00,38.79,38.84,38.69,38.76,5600.0,25.5444,25.5773,25.4785,25.5246,5600.0
2009-06-23 09:50:00,38.78,38.88,38.78,38.84,10700.0,25.5378,25.6036,25.5378,25.5773,10700.0
2009-06-23 10:00:00,38.85,38.89,38.72,38.77,19200.0,25.5839,25.6102,25.4983,25.5312,19200.0
2009-06-23 10:10:00,38.75,38.75,38.6,38.66,9000.0,25.518,25.518,25.4193,25.4588,9000.0
2009-06-23 10:20:00,38.65,38.69,38.52,38.52,9600.0,25.4522,25.4785,25.3666,25.3666,9600.0
2009-06-23 10:30:00,38.54,38.62,38.53,38.6,17000.0,25.3797,25.4324,25.3732,25.4193,17000.0
2009-06-23 10:40:00,38.59,38.59,38.47,38.52,12800.0,25.4127,25.4127,25.3336,25.3666,12800.0
2009-06-23 10:50:00,38.49,38.56,38.44,38.54,11100.0,25.3468,25.3929,25.3139,25.3797,11100.0
2009-06-23 11:00:00,38.53,38.53,38.4,38.43,8400.0,25.3732,25.3732,25.2876,25.3073,8400.0
2009-06-23 11:10:00,38.44,38.49,38.38,38.46,9400.0,25.3139,25.3468,25.2744,25.3271,9400.0
2009-06-23 11:20:00,38.51,38.58,38.49,38.55,11300.0,25.36,25.4061,25.3468,25.3863,11300.0
2009-06-23 11:30:00,38.55,38.66,38.54,38.65,9400.0,25.3863,25.4588,25.3797,25.4522,9400.0
2009-06-23 11:40:00,38.63,38.65,38.58,38.58,23000.0,25.439,25.4522,25.4061,25.4061,23000.0
2009-06-23 11:50:00,38.62,38.69,38.61,38.69,24900.0,25.4324,25.4785,25.4258,25.4785,24900.0
2009-06-23 12:00:00,38.69,38.71,38.66,38.69,11800.0,25.4785,25.4917,25.4588,25.4785,11800.0
2009-06-23 12:10:00,38.67,38.67,38.59,38.63,2800.0,25.4654,25.4654,25.4127,25.439,2800.0
2009-06-23 12:20:00,38.62,38.67,38.6,38.6,7100.0,25.4324,25.4654,25.4193,25.4193,7100.0
2009-06-23 12:30:00,38.63,38.77,38.63,38.76,13100.0,25.439,25.5312,25.439,25.5246,13100.0
2009-06-23 12:40:00,38.74,38.77,38.7,38.75,8500.0,25.5115,25.5312,25.4851,25.518,8500.0
2009-06-23 12:50:00,38.76,38.76,38.69,38.72,10600.0,25.5246,25.5246,25.4785,25.4983,10600.0
2009-06-23 13:00:00,38.69,38.81,38.68,38.79,7400.0,25.4785,25.5575,25.4719,25.5444,7400.0
2009-06-23 13:10:00,38.81,38.85,38.76,38.81,11400.0,25.5575,25.5839,25.5246,25.5575,11400.0
2009-06-23 13:20:00,38.8,38.81,38.7,38.71,6100.0,25.551,25.5575,25.4851,25.4917,6100.0
2009-06-23 13:30:00,38.71,38.76,38.71,38.76,8500.0,25.4917,25.5246,25.4917,25.5246,8500.0
2009-06-23 13:40:00,38.76,38.76,38.69,38.71,10500.0,25.5246,25.5246,25.4785,25.4917,10500.0
2009-06-23 13:50:00,38.7,38.73,38.61,38.62,8600.0,25.4851,25.5049,25.4258,25.4324,8600.0
2009-06-23 14:00:00,38.61,38.69,38.6,38.68,4400.0,25.4258,25.4785,25.4193,25.4719,4400.0
2009-06-23 14:10:00,38.71,38.82,38.71,38.8,4700.0,25.4917,25.5641,25.4917,25.551,4700.0
2009-06-23 14:20:00,38.81,38.82,38.75,38.75,4700.0,25.5575,25.5641,25.518,25.518,4700.0
2009-06-23 14:30:00,38.75,38.75,38.68,38.68,6200.0,25.518,25.518,25.4719,25.4719,6200.0
2009-06-23 14:40:00,38.71,38.71,38.65,38.68,5100.0,25.4917,25.4917,25.4522,25.4719,5100.0
2009-06-23 14:50:00,38.72,38.79,38.68,38.68,8300.0,25.4983,25.5444,25.4719,25.4719,8300.0
2009-06-23 15:00:00,38.69,38.69,38.59,38.59,2500.0,25.4785,25.4785,25.4127,25.4127,2500.0
2009-06-23 15:10:00,38.59,38.7,38.58,38.67,4600.0,25.4127,25.4851,25.4061,25.4654,4600.0
2009-06-23 15:20:00,38.66,38.73,38.64,38.73,11200.0,25.4588,25.5049,25.4456,25.5049,11200.0
2009-06-23 15:30:00,38.72,38.74,38.64,38.69,17800.0,25.4983,25.5115,25.4456,25.4785,17800.0
2009-06-23 15:40:00,38.7,38.82,38.69,38.82,23400.0,25.4851,25.5641,25.4785,25.5641,23400.0
2009-06-23 15:50:00,38.81,38.81,38.7,38.72,20000.0,25.5575,25.5575,25.4851,25.4983,20000.0
2009-06-24 09:30:00,38.87,39.01,38.81,38.94,121700.0,25.7751,25.868,25.7353,25.8215,121700.0
2009-06-24 09:40:00,38.93,38.94,38.71,38.75,86300.0,25.8149,25.8215,25.669,25.6955,86300.0
2009-06-24 09:50:00,38.81,38.87,38.77,38.85,19600.0,25.7353,25.7751,25.7088,25.7619,19600.0
2009-06-24 10:00:00,38.85,38.89,38.77,38.89,19400.0,25.7619,25.7884,25.7088,25.7884,19400.0
2009-06-24 10:10:00,38.94,39.0,38.93,39.0,10300.0,25.8215,25.8613,25.8149,25.8613,10300.0
2009-06-24 10:20:00,39.03,39.06,39.01,39.03,13300.0,25.8812,25.9011,25.868,25.8812,13300.0
2009-06-24 10:30:00,39.01,39.03,38.97,39.01,14900.0,25.868,25.8812,25.8414,25.868,14900.0
2009-06-24 10:40:00,39.0,39.1,38.99,39.1,8000.0,25.8613,25.9276,25.8547,25.9276,8000.0
2009-06-24 10:50:00,39.11,39.13,39.09,39.1,13400.0,25.9343,25.9475,25.921,25.9276,13400.0
2009-06-24 11:00:00,39.09,39.14,39.06,39.06,7700.0,25.921,25.9542,25.9011,25.9011,7700.0
2009-06-24 11:10:00,39.07,39.08,39.07,39.07,800.0,25.9077,25.9144,25.9077,25.9077,800.0
2009-06-24 11:20:00,39.06,39.13,39.04,39.08,9100.0,25.9011,25.9475,25.8879,25.9144,9100.0
2009-06-24 11:30:00,39.09,39.09,39.02,39.04,13400.0,25.921,25.921,25.8746,25.8879,13400.0
2009-06-24 11:40:00,39.02,39.05,38.99,39.01,7900.0,25.8746,25.8945,25.8547,25.868,7900.0
2009-06-24 11:50:00,39.01,39.02,38.97,39.01,25400.0,25.868,25.8746,25.8414,25.868,25400.0
2009-06-24 12:00:00,39.01,39.04,39.0,39.01,26800.0,25.868,25.8879,25.8613,25.868,26800.0
2009-06-24 12:10:00,39.03,39.03,38.97,38.97,3600.0,25.8812,25.8812,25.8414,25.8414,3600.0
2009-06-24 12:20:00,38.96,38.98,38.94,38.97,33300.0,25.8348,25.8481,25.8215,25.8414,33300.0
2009-06-24 12:30:00,38.96,38.97,38.95,38.96,7300.0,25.8348,25.8414,25.8282,25.8348,7300.0
2009-06-24 12:40:00,38.95,38.95,38.91,38.94,3800.0,25.8282,25.8282,25.8016,25.8215,3800.0
2009-06-24 12:50:00,38.94,38.97,38.94,38.97,4700.0,25.8215,25.8414,25.8215,25.8414,4700.0
2009-06-24 13:00:00,38.97,39.04,38.96,39.04,8300.0,25.8414,25.8879,25.8348,25.8879,8300.0
2009-06-24 13:10:00,39.03,39.03,39.01,39.01,3800.0,25.8812,25.8812,25.868,25.868,3800.0
2009-06-24 13:20:00,39.03,39.04,39.01,39.02,7500.0,25.8812,25.8879,25.868,25.8746,7500.0
2009-06-24 13:30:00,39.01,39.02,38.98,39.01,3800.0,25.868,25.8746,25.8481,25.868,3800.0
2009-06-24 13:40:00,39.02,39.02,38.94,38.94,5800.0,25.8746,25.8746,25.8215,25.8215,5800.0
2009-06-24 13:50:00,38.95,38.99,38.94,38.96,9300.0,25.8282,25.8547,25.8215,25.8348,9300.0
2009-06-24 14:00:00,38.96,38.99,38.95,38.98,12900.0,25.8348,25.8547,25.8282,25.8481,12900.0
2009-06-24 14:10:00,38.98,39.07,38.88,39.0,9700.0,25.8481,25.9077,25.7818,25.8613,9700.0
2009-06-24 14:20:00,38.92,39.02,38.74,38.79,20600.0,25.8083,25.8746,25.6889,25.7221,20600.0
2009-06-24 14:30:00,38.77,38.81,38.56,38.59,24400.0,25.7088,25.7353,25.5696,25.5895,24400.0
2009-06-24 14:40:00,38.6,38.76,38.59,38.69,10900.0,25.5961,25.7022,25.5895,25.6558,10900.0
2009-06-24 14:50:00,38.68,38.81,38.68,38.68,9500.0,25.6491,25.7353,25.6491,25.6491,9500.0
2009-06-24 15:00:00,38.72,38.77,38.49,38.52,29200.0,25.6757,25.7088,25.5231,25.543,29200.0
2009-06-24 15:10:00,38.47,38.58,38.46,38.48,40800.0,25.5099,25.5828,25.5032,25.5165,40800.0
2009-06-24 15:20:00,38.51,38.65,38.51,38.61,6500.0,25.5364,25.6292,25.5364,25.6027,6500.0
2009-06-24 15:30:00,38.61,38.67,38.56,38.6,14600.0,25.6027,25.6425,25.5696,25.5961,14600.0
2009-06-24 15:40:00,38.59,38.69,38.45,38.66,18500.0,25.5895,25.6558,25.4966,25.6359,18500.0
2009-06-24 15:50:00,38.67,38.68,38.56,38.67,25600.0,25.6425,25.6491,25.5696,25.6425,25600.0
2009-06-25 09:30:00,38.53,38.6,38.46,38.56,12100.0,25.5497,25.5961,25.5032,25.5696,12100.0
2009-06-25 09:40:00,38.55,38.65,38.55,38.61,5300.0,25.5629,25.6292,25.5629,25.6027,5300.0
2009-06-25 09:50:00,38.61,38.78,38.61,38.75,8600.0,25.6027,25.7154,25.6027,25.6955,8600.0
2009-06-25 10:00:00,38.77,38.89,38.77,38.87,4600.0,25.7088,25.7884,25.7088,25.7751,4600.0
2009-06-25 10:10:00,38.96,38.96,38.84,38.94,3800.0,25.8348,25.8348,25.7552,25.8215,3800.0
2009-06-25 10:20:00,38.93,38.95,38.84,38.92,11500.0,25.8149,25.8282,25.7552,25.8083,11500.0
2009-06-25 10:30:00,38.92,38.92,38.83,38.83,13900.0,25.8083,25.8083,25.7486,25.7486,13900.0
2009-06-25 10:40:00,38.84,38.87,38.78,38.79,4900.0,25.7552,25.7751,25.7154,25.7221,4900.0
2009-06-25 10:50:00,38.79,38.81,38.77,38.78,4700.0,25.7221,25.7353,25.7088,25.7154,4700.0
2009-06-25 11:00:00,38.78,38.86,38.76,38.85,4000.0,25.7154,25.7685,25.7022,25.7619,4000.0
2009-06-25 11:10:00,38.83,38.84,38.8,38.83,5400.0,25.7486,25.7552,25.7287,25.7486,5400.0
2009-06-25 11:20:00,38.83,39.0,38.83,39.0,2200.0,25.7486,25.8613,25.7486,25.8613,2200.0
2009-06-25 11:30:00,39.04,39.13,39.02,39.09,10900.0,25.8879,25.9475,25.8746,25.921,10900.0
2009-06-25 11:40:00,39.12,39.19,39.12,39.19,4700.0,25.9409,25.9873,25.9409,25.9873,4700.0
2009-06-25 11:50:00,39.19,39.32,39.15,39.32,4700.0,25.9873,26.0735,25.9608,26.0735,4700.0
2009-06-25 12:00:00,39.32,39.38,39.31,39.32,8300.0,26.0735,26.1133,26.0669,26.0735,8300.0
2009-06-25 12:10:00,39.3,39.32,39.29,39.31,5700.0,26.0603,26.0735,26.0536,26.0669,5700.0
2009-06-25 12:20:00,39.3,39.38,39.3,39.37,7300.0,26.0603,26.1133,26.0603,26.1067,7300.0
2009-06-25 12:30:00,39.38,39.38,39.28,39.29,4200.0,26.1133,26.1133,26.047,26.0536,4200.0
2009-06-25 12:40:00,39.29,39.31,39.27,39.28,4300.0,26.0536,26.0669,26.0404,26.047,4300.0
2009-06-25 12:50:00,39.27,39.31,39.26,39.29,4500.0,26.0404,26.0669,26.0337,26.0536,4500.0
2009-06-25 13:00:00,39.26,39.48,39.24,39.48,9700.0,26.0337,26.1796,26.0205,26.1796,9700.0
2009-06-25 13:10:00,39.47,39.51,39.42,39.5,15900.0,26.173,26.1995,26.1398,26.1929,15900.0
2009-06-25 13:20:00,39.49,39.53,39.46,39.47,6400.0,26.1863,26.2128,26.1664,26.173,6400.0
2009-06-25 13:30:00,39.47,39.49,39.41,39.43,8900.0,26.173,26.1863,26.1332,26.1465,8900.0
2009-06-25 13:40:00,39.45,39.45,39.39,39.4,7500.0,26.1597,26.1597,26.1199,26.1266,7500.0
2009-06-25 13:50:00,39.37,39.43,39.37,39.41,2800.0,26.1067,26.1465,26.1067,26.1332,2800.0
2009-06-25 14:00:00,39.42,39.43,39.26,39.26,11700.0,26.1398,26.1465,26.0337,26.0337,11700.0
2009-06-25 14:10:00,39.27,39.31,39.22,39.24,4000.0,26.0404,26.0669,26.0072,26.0205,4000.0
2009-06-25 14:20:00,39.25,39.31,39.24,39.3,7700.0,26.0271,26.0669,26.0205,26.0603,7700.0
2009-06-25 14:30:00,39.33,39.35,39.26,39.27,5400.0,26.0802,26.0934,26.0337,26.0404,5400.0
2009-06-25 14:40:00,39.26,39.34,39.24,39.33,4900.0,26.0337,26.0868,26.0205,26.0802,4900.0
2009-06-25 14:50:00,39.32,39.35,39.27,39.31,8000.0,26.0735,26.0934,26.0404,26.0669,8000.0
2009-06-25 15:00:00,39.28,39.41,39.28,39.39,20500.0,26.047,26.1332,26.047,26.1199,20500.0
2009-06-25 15:10:00,39.4,39.43,39.31,39.32,17200.0,26.1266,26.1465,26.0669,26.0735,17200.0
2009-06-25 15:20:00,39.37,39.41,39.31,39.41,19600.0,26.1067,26.1332,26.0669,26.1332,19600.0
2009-06-25 15:30:00,39.37,39.37,39.18,39.21,9900.0,26.1067,26.1067,25.9807,26.0006,9900.0
2009-06-25 15:40:00,39.23,39.39,39.21,39.36,10300.0,26.0138,26.1199,26.0006,26.1,10300.0
2009-06-25 15:50:00,39.37,39.49,39.32,39.47,19700.0,26.1067,26.1863,26.0735,26.173,19700.0
2009-06-26 09:30:00,39.35,39.42,39.28,39.36,19300.0,26.0934,26.1398,26.047,26.1,19300.0
2009-06-26 09:40:00,39.36,39.47,39.36,39.42,14800.0,26.1,26.173,26.1,26.1398,14800.0
2009-06-26 09:50:00,39.29,39.43,39.28,39.32,9100.0,26.0536,26.1465,26.047,26.0735,9100.0
2009-06-26 10:00:00,39.23,39.31,39.21,39.24,4700.0,26.0138,26.0669,26.0006,26.0205,4700.0
2009-06-26 10:10:00,39.23,39.28,39.19,39.28,9600.0,26.0138,26.047,25.9873,26.047,9600.0
2009-06-26 10:20:00,39.26,39.37,39.25,39.33,8200.0,26.0337,26.1067,26.0271,26.0802,8200.0
2009-06-26 10:30:00,39.34,39.37,39.26,39.27,6400.0,26.0868,26.1067,26.0337,26.0404,6400.0
2009-06-26 10:40:00,39.25,39.29,39.19,39.23,6900.0,26.0271,26.0536,25.9873,26.0138,6900.0
2009-06-26 10:50:00,39.23,39.26,39.19,39.25,4700.0,26.0138,26.0337,25.9873,26.0271,4700.0
2009-06-26 11:00:00,39.2,39.22,39.14,39.22,8200.0,25.9939,26.0072,25.9542,26.0072,8200.0
2009-06-26 11:10:00,39.21,39.24,39.2,39.23,4200.0,26.0006,26.0205,25.9939,26.0138,4200.0
2009-06-26 11:20:00,39.22,39.23,39.17,39.21,3000.0,26.0072,26.0138,25.9741,26.0006,3000.0
2009-06-26 11:30:00,39.23,39.25,39.18,39.2,8600.0,26.0138,26.0271,25.9807,25.9939,8600.0
2009-06-26 11:40:00,39.22,39.22,39.14,39.18,3300.0,26.0072,26.0072,25.9542,25.9807,3300.0
2009-06-26 11:50:00,39.18,39.27,39.18,39.26,2100.0,25.9807,26.0404,25.9807,26.0337,2100.0
2009-06-26 12:00:00,39.25,39.32,39.25,39.31,3800.0,26.0271,26.0735,26.0271,26.0669,3800.0
2009-06-26 12:10:00,39.31,39.31,39.25,39.25,4000.0,26.0669,26.0669,26.0271,26.0271,4000.0
2009-06-26 12:20:00,39.23,39.26,39.23,39.26,7900.0,26.0138,26.0337,26.0138,26.0337,7900.0
2009-06-26 12:30:00,39.25,39.3,39.22,39.29,4400.0,26.0271,26.0603,26.0072,26.0536,4400.0
2009-06-26 12:40:00,39.31,39.38,39.29,39.38,2600.0,26.0669,26.1133,26.0536,26.1133,2600.0
2009-06-26 12:50:00,39.4,39.4,39.36,39.36,3000.0,26.1266,26.1266,26.1,26.1,3000.0
2009-06-26 13:00:00,39.36,39.38,39.31,39.33,4100.0,26.1,26.1133,26.0669,26.0802,4100.0
2009-06-26 13:10:00,39.33,39.35,39.3,39.35,4600.0,26.0802,26.0934,26.0603,26.0934,4600.0
2009-06-26 13:20:00,39.35,39.35,39.32,39.34,8200.0,26.0934,26.0934,26.0735,26.0868,8200.0
2009-06-26 13:30:00,39.33,39.33,39.27,39.27,8100.0,26.0802,26.0802,26.0404,26.0404,8100.0
2009-06-26 13:40:00,39.3,39.35,39.28,39.32,20100.0,26.0603,26.0934,26.047,26.0735,20100.0
2009-06-26 13:50:00,39.33,39.36,39.32,39.32,2600.0,26.0802,26.1,26.0735,26.0735,2600.0
2009-06-26 14:00:00,39.31,39.32,39.26,39.32,5500.0,26.0669,26.0735,26.0337,26.0735,5500.0
2009-06-26 14:10:00,39.3,39.34,39.29,39.33,6100.0,26.0603,26.0868,26.0536,26.0802,6100.0
2009-06-26 14:20:00,39.34,39.34,39.32,39.32,1300.0,26.0868,26.0868,26.0735,26.0735,1300.0
2009-06-26 14:30:00,39.29,39.37,39.29,39.33,4900.0,26.0536,26.1067,26.0536,26.0802,4900.0
2009-06-26 14:40:00,39.3,39.36,39.3,39.35,1900.0,26.0603,26.1,26.0603,26.0934,1900.0
2009-06-26 14:50:00,39.36,39.43,39.36,39.43,7100.0,26.1,26.1465,26.1,26.1465,7100.0
2009-06-26 15:00:00,39.43,39.49,39.43,39.44,6400.0,26.1465,26.1863,26.1465,26.1531,6400.0
2009-06-26 15:10:00,39.46,39.46,39.4,39.4,6400.0,26.1664,26.1664,26.1266,26.1266,6400.0
2009-06-26 15:20:00,39.41,39.45,39.39,39.44,20000.0,26.1332,26.1597,26.1199,26.1531,20000.0
2009-06-26 15:30:00,39.45,39.46,39.41,39.43,5000.0,26.1597,26.1664,26.1332,26.1465,5000.0
2009-06-26 15:40:00,39.46,39.61,39.46,39.55,10400.0,26.1664,26.2658,26.1664,26.226,10400.0
2009-06-26 15:50:00,39.56,39.58,39.38,39.39,36100.0,26.2327,26.2459,26.1133,26.1199,36100.0
2009-06-29 09:30:00,39.6,39.6,39.44,39.46,37300.0,26.2592,26.2592,26.1531,26.1664,37300.0
2009-06-29 09:40:00,39.43,39.51,39.42,39.43,5200.0,26.1465,26.1995,26.1398,26.1465,5200.0
2009-06-29 09:50:00,39.43,39.43,39.32,39.37,3000.0,26.1465,26.1465,26.0735,26.1067,3000.0
2009-06-29 10:00:00,39.37,39.43,39.36,39.43,8000.0,26.1067,26.1465,26.1,26.1465,8000.0
2009-06-29 10:10:00,39.47,39.61,39.45,39.6,5900.0,26.173,26.2658,26.1597,26.2592,5900.0
2009-06-29 10:20:00,39.62,39.71,39.58,39.7,4800.0,26.2725,26.3321,26.2459,26.3255,4800.0
2009-06-29 10:30:00,39.74,39.8,39.71,39.79,11900.0,26.352,26.3918,26.3321,26.3852,11900.0
2009-06-29 10:40:00,39.77,39.85,39.75,39.82,6400.0,26.3719,26.425,26.3587,26.4051,6400.0
2009-06-29 10:50:00,39.82,39.83,39.77,39.8,10100.0,26.4051,26.4117,26.3719,26.3918,10100.0
2009-06-29 11:00:00,39.8,39.81,39.76,39.78,19700.0,26.3918,26.3984,26.3653,26.3786,19700.0
2009-06-29 11:10:00,39.76,39.82,39.75,39.77,15500.0,26.3653,26.4051,26.3587,26.3719,15500.0
2009-06-29 11:20:00,39.78,39.83,39.77,39.81,47900.0,26.3786,26.4117,26.3719,26.3984,47900.0
2009-06-29 11:30:00,39.8,39.84,39.78,39.78,7900.0,26.3918,26.4183,26.3786,26.3786,7900.0
2009-06-29 11:40:00,39.76,39.82,39.76,39.82,7300.0,26.3653,26.4051,26.3653,26.4051,7300.0
2009-06-29 11:50:00,39.8,39.84,39.8,39.82,4700.0,26.3918,26.4183,26.3918,26.4051,4700.0
2009-06-29 12:00:00,39.83,39.83,39.78,39.79,7700.0,26.4117,26.4117,26.3786,26.3852,7700.0
2009-06-29 12:10:00,39.79,39.83,39.79,39.83,7500.0,26.3852,26.4117,26.3852,26.4117,7500.0
2009-06-29 12:20:00,39.83,39.84,39.79,39.83,3600.0,26.4117,26.4183,26.3852,26.4117,3600.0
2009-06-29 12:30:00,39.84,39.87,39.81,39.82,21800.0,26.4183,26.4382,26.3984,26.4051,21800.0
2009-06-29 12:40:00,39.82,39.83,39.8,39.8,5100.0,26.4051,26.4117,26.3918,26.3918,5100.0
2009-06-29 12:50:00,39.81,39.81,39.78,39.78,4500.0,26.3984,26.3984,26.3786,26.3786,4500.0
2009-06-29 13:00:00,39.8,39.82,39.8,39.82,1200.0,26.3918,26.4051,26.3918,26.4051,1200.0
2009-06-29 13:10:00,39.82,39.86,39.82,39.84,5500.0,26.4051,26.4316,26.4051,26.4183,5500.0
2009-06-29 13:20:00,39.84,39.86,39.82,39.82,12800.0,26.4183,26.4316,26.4051,26.4051,12800.0
2009-06-29 13:30:00,39.84,39.86,39.83,39.85,2600.0,26.4183,26.4316,26.4117,26.425,2600.0
2009-06-29 13:40:00,39.84,39.86,39.82,39.84,4700.0,26.4183,26.4316,26.4051,26.4183,4700.0
2009-06-29 13:50:00,39.83,39.86,39.8,39.85,2400.0,26.4117,26.4316,26.3918,26.425,2400.0
2009-06-29 14:00:00,39.82,39.83,39.76,39.77,8800.0,26.4051,26.4117,26.3653,26.3719,8800.0
2009-06-29 14:10:00,39.78,39.81,39.78,39.79,2000.0,26.3786,26.3984,26.3786,26.3852,2000.0
2009-06-29 14:20:00,39.78,39.78,39.75,39.75,3800.0,26.3786,26.3786,26.3587,26.3587,3800.0
2009-06-29 14:30:00,39.76,39.82,39.76,39.8,6700.0,26.3653,26.4051,26.3653,26.3918,6700.0
2009-06-29 14:40:00,39.77,39.81,39.77,39.81,3000.0,26.3719,26.3984,26.3719,26.3984,3000.0
2009-06-29 14:50:00,39.78,39.84,39.76,39.82,11900.0,26.3786,26.4183,26.3653,26.4051,11900.0
2009-06-29 15:00:00,39.83,39.86,39.82,39.83,14800.0,26.4117,26.4316,26.4051,26.4117,14800.0
2009-06-29 15:10:00,39.84,39.9,39.83,39.86,13300.0,26.4183,26.4581,26.4117,26.4316,13300.0
2009-06-29 15:20:00,39.86,39.89,39.83,39.89,20900.0,26.4316,26.4515,26.4117,26.4515,20900.0
2009-06-29 15:30:00,39.87,39.87,39.75,39.78,30000.0,26.4382,26.4382,26.3587,26.3786,30000.0
2009-06-29 15:40:00,39.81,39.85,39.78,39.82,84600.0,26.3984,26.425,26.3786,26.4051,84600.0
2009-06-29 15:50:00,39.81,39.91,39.76,39.85,36200.0,26.3984,26.4648,26.3653,26.425,36200.0
2009-06-30 09:30:00,39.93,39.95,39.84,39.88,53300.0,26.478,26.4913,26.4183,26.4449,53300.0
2009-06-30 09:40:00,39.9,39.97,39.9,39.9,11800.0,26.4581,26.5045,26.4581,26.4581,11800.0
2009-06-30 09:50:00,39.85,39.95,39.85,39.91,6000.0,26.425,26.4913,26.425,26.4648,6000.0
2009-06-30 10:00:00,39.91,39.91,39.66,39.76,15000.0,26.4648,26.4648,26.299,26.3653,15000.0
2009-06-30 10:10:00,39.71,39.75,39.54,39.54,14500.0,26.3321,26.3587,26.2194,26.2194,14500.0
2009-06-30 10:20:00,39.56,39.57,39.43,39.48,8600.0,26.2327,26.2393,26.1465,26.1796,8600.0
2009-06-30 10:30:00,39.47,39.47,39.3,39.35,7600.0,26.173,26.173,26.0603,26.0934,7600.0
2009-06-30 10:40:00,39.37,39.38,39.27,39.38,5700.0,26.1067,26.1133,26.0404,26.1133,5700.0
2009-06-30 10:50:00,39.37,39.38,39.35,39.36,1300.0,26.1067,26.1133,26.0934,26.1,1300.0
2009-06-30 11:00:00,39.4,39.4,39.31,39.31,3400.0,26.1266,26.1266,26.0669,26.0669,3400.0
2009-06-30 11:10:00,39.31,39.36,39.31,39.33,5000.0,26.0669,26.1,26.0669,26.0802,5000.0
2009-06-30 11:20:00,39.38,39.39,39.35,39.36,2800.0,26.1133,26.1199,26.0934,26.1,2800.0
2009-06-30 11:30:00,39.34,39.34,39.19,39.22,4200.0,26.0868,26.0868,25.9873,26.0072,4200.0
2009-06-30 11:40:00,39.23,39.29,39.23,39.29,10900.0,26.0138,26.0536,26.0138,26.0536,10900.0
2009-06-30 11:50:00,39.3,39.3,39.26,39.27,5800.0,26.0603,26.0603,26.0337,26.0404,5800.0
2009-06-30 12:00:00,39.3,39.31,39.26,39.29,4900.0,26.0603,26.0669,26.0337,26.0536,4900.0
2009-06-30 12:10:00,39.3,39.35,39.3,39.31,4900.0,26.0603,26.0934,26.0603,26.0669,4900.0
2009-06-30 12:20:00,39.3,39.35,39.26,39.34,4500.0,26.0603,26.0934,26.0337,26.0868,4500.0
2009-06-30 12:30:00,39.35,39.4,39.33,39.34,1900.0,26.0934,26.1266,26.0802,26.0868,1900.0
2009-06-30 12:40:00,39.35,39.38,39.34,39.36,7800.0,26.0934,26.1133,26.0868,26.1,7800.0
2009-06-30 12:50:00,39.37,39.38,39.35,39.38,7200.0,26.1067,26.1133,26.0934,26.1133,7200.0
2009-06-30 13:00:00,39.37,39.38,39.32,39.37,11000.0,26.1067,26.1133,26.0735,26.1067,11000.0
2009-06-30 13:10:00,39.36,39.36,39.31,39.32,2700.0,26.1,26.1,26.0669,26.0735,2700.0
2009-06-30 13:20:00,39.32,39.35,39.32,39.33,3300.0,26.0735,26.0934,26.0735,26.0802,3300.0
2009-06-30 13:30:00,39.34,39.34,39.31,39.34,6100.0,26.0868,26.0868,26.0669,26.0868,6100.0
2009-06-30 13:40:00,39.34,39.38,39.34,39.36,6700.0,26.0868,26.1133,26.0868,26.1,6700.0
2009-06-30 13:50:00,39.36,39.36,39.28,39.29,7200.0,26.1,26.1,26.047,26.0536,7200.0
2009-06-30 14:00:00,39.29,39.32,39.26,39.3,6800.0,26.0536,26.0735,26.0337,26.0603,6800.0
2009-06-30 14:10:00,39.32,39.37,39.31,39.35,2600.0,26.0735,26.1067,26.0669,26.0934,2600.0
2009-06-30 14:20:00,39.32,39.41,39.32,39.38,16100.0,26.0735,26.1332,26.0735,26.1133,16100.0
2009-06-30 14:30:00,39.39,39.45,39.35,39.45,9100.0,26.1199,26.1597,26.0934,26.1597,9100.0
2009-06-30 14:40:00,39.44,39.47,39.41,39.42,14400.0,26.1531,26.173,26.1332,26.1398,14400.0
2009-06-30 14:50:00,39.41,39.46,39.41,39.41,6100.0,26.1332,26.1664,26.1332,26.1332,6100.0
2009-06-30 15:00:00,39.42,39.45,39.34,39.37,4500.0,26.1398,26.1597,26.0868,26.1067,4500.0
2009-06-30 15:10:00,39.39,39.43,39.33,39.34,14100.0,26.1199,26.1465,26.0802,26.0868,14100.0
2009-06-30 15:20:00,39.35,39.46,39.35,39.43,10100.0,26.0934,26.1664,26.0934,26.1465,10100.0
2009-06-30 15:30:00,39.45,39.54,39.45,39.54,6800.0,26.1597,26.2194,26.1597,26.2194,6800.0
2009-06-30 15:40:00,39.52,39.58,39.48,39.58,16300.0,26.2061,26.2459,26.1796,26.2459,16300.0
2009-06-30 15:50:00,39.55,39.56,39.46,39.53,7300.0,26.226,26.2327,26.1664,26.2128,7300.0
2009-07-01 09:30:00,39.73,39.86,39.69,39.86,15100.0,26.3454,26.4316,26.3189,26.4316,15100.0
2009-07-01 09:40:00,39.86,39.86,39.81,39.85,4000.0,26.4316,26.4316,26.3984,26.425,4000.0
2009-07-01 09:50:00,39.95,39.95,39.89,39.92,2600.0,26.4913,26.4913,26.4515,26.4714,2600.0
2009-07-01 10:00:00,39.9,39.9,39.75,39.83,29100.0,26.4581,26.4581,26.3587,26.4117,29100.0
2009-07-01 10:10:00,39.83,39.98,39.8,39.97,10100.0,26.4117,26.5112,26.3918,26.5045,10100.0
2009-07-01 10:20:00,39.98,40.1,39.97,40.09,7900.0,26.5112,26.5907,26.5045,26.5841,7900.0
2009-07-01 10:30:00,40.1,40.1,40.03,40.04,3800.0,26.5907,26.5907,26.5443,26.551,3800.0
2009-07-01 10:40:00,40.06,40.07,40.04,40.04,5700.0,26.5642,26.5709,26.551,26.551,5700.0
2009-07-01 10:50:00,40.04,40.06,40.02,40.04,1200.0,26.551,26.5642,26.5377,26.551,1200.0
2009-07-01 11:00:00,40.03,40.06,40.0,40.01,5200.0,26.5443,26.5642,26.5244,26.5311,5200.0
2009-07-01 11:10:00,40.0,40.03,39.98,39.98,11900.0,26.5244,26.5443,26.5112,26.5112,11900.0
2009-07-01 11:20:00,39.96,39.99,39.93,39.96,8000.0,26.4979,26.5178,26.478,26.4979,8000.0
2009-07-01 11:30:00,39.94,39.99,39.94,39.97,7500.0,26.4847,26.5178,26.4847,26.5045,7500.0
2009-07-01 11:40:00,39.97,39.97,39.92,39.92,6200.0,26.5045,26.5045,26.4714,26.4714,6200.0
2009-07-01 11:50:00,39.95,40.0,39.93,39.98,2000.0,26.4913,26.5244,26.478,26.5112,2000.0
2009-07-01 12:00:00,39.98,40.04,39.96,40.01,4300.0,26.5112,26.551,26.4979,26.5311,4300.0
2009-07-01 12:10:00,40.01,40.02,39.91,39.96,8400.0,26.5311,26.5377,26.4648,26.4979,8400.0
2009-07-01 12:20:00,39.97,40.02,39.96,40.02,80300.0,26.5045,26.5377,26.4979,26.5377,80300.0
2009-07-01 12:30:00,39.99,39.99,39.97,39.97,27500.0,26.5178,26.5178,26.5045,26.5045,27500.0
2009-07-01 12:40:00,39.97,40.0,39.97,39.99,4200.0,26.5045,26.5244,26.5045,26.5178,4200.0
2009-07-01 12:50:00,39.97,39.98,39.91,39.91,600.0,26.5045,26.5112,26.4648,26.4648,600.0
2009-07-01 13:00:00,39.92,39.97,39.91,39.97,1900.0,26.4714,26.5045,26.4648,26.5045,1900.0
2009-07-01 13:10:00,39.96,39.99,39.95,39.96,9500.0,26.4979,26.5178,26.4913,26.4979,9500.0
2009-07-01 13:20:00,39.97,40.01,39.95,40.01,15300.0,26.5045,26.5311,26.4913,26.5311,15300.0
2009-07-01 13:30:00,40.01,40.01,39.97,39.97,20200.0,26.5311,26.5311,26.5045,26.5045,20200.0
2009-07-01 13:40:00,39.98,39.99,39.93,39.93,1400.0,26.5112,26.5178,26.478,26.478,1400.0
2009-07-01 13:50:00,39.93,39.97,39.93,39.97,1400.0,26.478,26.5045,26.478,26.5045,1400.0
2009-07-01 14:00:00,39.97,39.97,39.85,39.85,4200.0,26.5045,26.5045,26.425,26.425,4200.0
2009-07-01 14:10:00,39.85,39.86,39.83,39.86,1800.0,26.425,26.4316,26.4117,26.4316,1800.0
2009-07-01 14:20:00,39.87,39.89,39.85,39.89,4200.0,26.4382,26.4515,26.425,26.4515,4200.0
2009-07-01 14:30:00,39.88,39.89,39.83,39.89,2300.0,26.4449,26.4515,26.4117,26.4515,2300.0
2009-07-01 14:40:00,39.89,39.92,39.87,39.89,4100.0,26.4515,26.4714,26.4382,26.4515,4100.0
2009-07-01 14:50:00,39.89,39.9,39.83,39.85,5400.0,26.4515,26.4581,26.4117,26.425,5400.0
2009-07-01 15:00:00,39.86,39.91,39.86,39.89,1100.0,26.4316,26.4648,26.4316,26.4515,1100.0
2009-07-01 15:10:00,39.87,39.87,39.83,39.87,3200.0,26.4382,26.4382,26.4117,26.4382,3200.0
2009-07-01 15:20:00,39.86,39.91,39.8,39.81,13000.0,26.4316,26.4648,26.3918,26.3984,13000.0
2009-07-01 15:30:00,39.81,39.83,39.78,39.83,7500.0,26.3984,26.4117,26.3786,26.4117,7500.0
2009-07-01 15:40:00,39.85,39.86,39.74,39.74,6000.0,26.425,26.4316,26.352,26.352,6000.0
2009-07-01 15:50:00,39.72,39.8,39.7,39.71,23700.0,26.3388,26.3918,26.3255,26.3321,23700.0
2009-07-02 09:30:00,39.22,39.22,38.98,38.98,26800.0,26.0072,26.0072,25.8481,25.8481,26800.0
2009-07-02 09:40:00,38.92,39.01,38.92,39.01,5200.0,25.8083,25.868,25.8083,25.868,5200.0
2009-07-02 09:50:00,38.94,38.95,38.87,38.94,12800.0,25.8215,25.8282,25.7751,25.8215,12800.0
2009-07-02 10:00:00,38.94,38.98,38.82,38.85,15900.0,25.8215,25.8481,25.742,25.7619,15900.0
2009-07-02 10:10:00,38.85,38.88,38.84,38.87,3700.0,25.7619,25.7818,25.7552,25.7751,3700.0
2009-07-02 10:20:00,38.87,38.88,38.8,38.85,6900.0,25.7751,25.7818,25.7287,25.7619,6900.0
2009-07-02 10:30:00,38.83,38.91,38.81,38.87,7200.0,25.7486,25.8016,25.7353,25.7751,7200.0
2009-07-02 10:40:00,38.86,38.91,38.86,38.89,3200.0,25.7685,25.8016,25.7685,25.7884,3200.0
2009-07-02 10:50:00,38.88,38.94,38.87,38.9,5500.0,25.7818,25.8215,25.7751,25.795,5500.0
2009-07-02 11:00:00,38.88,38.92,38.86,38.91,3400.0,25.7818,25.8083,25.7685,25.8016,3400.0
2009-07-02 11:10:00,38.91,38.91,38.87,38.88,3200.0,25.8016,25.8016,25.7751,25.7818,3200.0
2009-07-02 11:20:00,38.88,38.88,38.84,38.84,3400.0,25.7818,25.7818,25.7552,25.7552,3400.0
2009-07-02 11:30:00,38.85,38.85,38.8,38.81,3700.0,25.7619,25.7619,25.7287,25.7353,3700.0
2009-07-02 11:40:00,38.83,38.83,38.75,38.77,3700.0,25.7486,25.7486,25.6955,25.7088,3700.0
2009-07-02 11:50:00,38.77,38.8,38.77,38.8,5300.0,25.7088,25.7287,25.7088,25.7287,5300.0
2009-07-02 12:00:00,38.81,38.82,38.77,38.77,5900.0,25.7353,25.742,25.7088,25.7088,5900.0
2009-07-02 12:10:00,38.78,38.82,38.76,38.79,52300.0,25.7154,25.742,25.7022,25.7221,52300.0
2009-07-02 12:20:00,38.79,38.81,38.76,38.76,14200.0,25.7221,25.7353,25.7022,25.7022,14200.0
2009-07-02 12:30:00,38.78,38.78,38.73,38.75,4800.0,25.7154,25.7154,25.6823,25.6955,4800.0
2009-07-02 12:40:00,38.76,38.78,38.74,38.78,2300.0,25.7022,25.7154,25.6889,25.7154,2300.0
2009-07-02 12:50:00,38.76,38.77,38.74,38.74,1400.0,25.7022,25.7088,25.6889,25.6889,1400.0
2009-07-02 13:00:00,38.77,38.78,38.77,38.77,700.0,25.7088,25.7154,25.7088,25.7088,700.0
2009-07-02 13:10:00,38.78,38.8,38.77,38.78,2400.0,25.7154,25.7287,25.7088,25.7154,2400.0
2009-07-02 13:20:00,38.75,38.78,38.74,38.75,1700.0,25.6955,25.7154,25.6889,25.6955,1700.0
2009-07-02 13:30:00,38.75,38.76,38.7,38.73,5100.0,25.6955,25.7022,25.6624,25.6823,5100.0
2009-07-02 13:40:00,38.75,38.78,38.73,38.75,7800.0,25.6955,25.7154,25.6823,25.6955,7800.0
2009-07-02 13:50:00,38.75,38.76,38.71,38.74,17200.0,25.6955,25.7022,25.669,25.6889,17200.0
2009-07-02 14:00:00,38.73,38.78,38.73,38.77,11600.0,25.6823,25.7154,25.6823,25.7088,11600.0
2009-07-02 14:10:00,38.76,38.77,38.71,38.72,19000.0,25.7022,25.7088,25.669,25.6757,19000.0
2009-07-02 14:20:00,38.75,38.75,38.71,38.74,2700.0,25.6955,25.6955,25.669,25.6889,2700.0
2009-07-02 14:30:00,38.73,38.75,38.71,38.74,4200.0,25.6823,25.6955,25.669,25.6889,4200.0
2009-07-02 14:40:00,38.74,38.74,38.7,38.71,4800.0,25.6889,25.6889,25.6624,25.669,4800.0
2009-07-02 14:50:00,38.7,38.73,38.7,38.73,2900.0,25.6624,25.6823,25.6624,25.6823,2900.0
2009-07-02 15:00:00,38.75,38.75,38.73,38.73,1800.0,25.6955,25.6955,25.6823,25.6823,1800.0
2009-07-02 15:10:00,38.73,38.75,38.72,38.72,2700.0,25.6823,25.6955,25.6757,25.6757,2700.0
2009-07-02 15:20:00,38.71,38.71,38.56,38.58,14700.0,25.669,25.669,25.5696,25.5828,14700.0
2009-07-02 15:30:00,38.58,38.59,38.52,38.59,22300.0,25.5828,25.5895,25.543,25.5895,22300.0
2009-07-02 15:40:00,38.6,38.68,38.58,38.66,7700.0,25.5961,25.6491,25.5828,25.6359,7700.0
2009-07-02 15:50:00,38.64,38.67,38.52,38.52,20100.0,25.6226,25.6425,25.543,25.543,20100.0
2009-07-06 09:30:00,38.14,38.23,38.05,38.21,45100.0,25.2911,25.3507,25.2314,25.3375,45100.0
2009-07-06 09:40:00,38.25,38.31,38.17,38.31,4900.0,25.364,25.4038,25.3109,25.4038,4900.0
2009-07-06 09:50:00,38.29,38.29,38.22,38.29,5500.0,25.3905,25.3905,25.3441,25.3905,5500.0
2009-07-06 10:00:00,38.33,38.42,38.22,38.22,8000.0,25.417,25.4767,25.3441,25.3441,8000.0
2009-07-06 10:10:00,38.17,38.18,38.09,38.09,4600.0,25.3109,25.3176,25.2579,25.2579,4600.0
2009-07-06 10:20:00,38.07,38.07,38.03,38.03,6900.0,25.2446,25.2446,25.2181,25.2181,6900.0
2009-07-06 10:30:00,38.0,38.03,37.94,37.94,23000.0,25.1982,25.2181,25.1584,25.1584,23000.0
2009-07-06 10:40:00,37.93,37.99,37.9,37.99,14600.0,25.1518,25.1916,25.1319,25.1916,14600.0
2009-07-06 10:50:00,37.96,38.02,37.91,38.02,17300.0,25.1717,25.2115,25.1385,25.2115,17300.0
2009-07-06 11:00:00,38.02,38.05,38.01,38.01,4200.0,25.2115,25.2314,25.2048,25.2048,4200.0
2009-07-06 11:10:00,38.04,38.08,38.04,38.08,500.0,25.2247,25.2513,25.2247,25.2513,500.0
2009-07-06 11:20:00,38.15,38.15,38.09,38.09,3500.0,25.2977,25.2977,25.2579,25.2579,3500.0
2009-07-06 11:30:00,38.09,38.15,38.09,38.14,4800.0,25.2579,25.2977,25.2579,25.2911,4800.0
2009-07-06 11:40:00,38.15,38.21,38.1,38.21,10700.0,25.2977,25.3375,25.2645,25.3375,10700.0
2009-07-06 11:50:00,38.21,38.21,38.09,38.11,4400.0,25.3375,25.3375,25.2579,25.2712,4400.0
2009-07-06 12:00:00,38.11,38.17,38.11,38.14,4400.0,25.2712,25.3109,25.2712,25.2911,4400.0
2009-07-06 12:10:00,38.15,38.18,38.15,38.18,800.0,25.2977,25.3176,25.2977,25.3176,800.0
2009-07-06 12:20:00,38.21,38.21,38.14,38.14,3500.0,25.3375,25.3375,25.2911,25.2911,3500.0
2009-07-06 12:30:00,38.13,38.15,38.13,38.14,2000.0,25.2844,25.2977,25.2844,25.2911,2000.0
2009-07-06 12:40:00,38.12,38.12,38.08,38.12,1400.0,25.2778,25.2778,25.2513,25.2778,1400.0
2009-07-06 12:50:00,38.16,38.18,38.14,38.14,5100.0,25.3043,25.3176,25.2911,25.2911,5100.0
2009-07-06 13:00:00,38.15,38.19,38.15,38.19,3200.0,25.2977,25.3242,25.2977,25.3242,3200.0
2009-07-06 13:10:00,38.19,38.33,38.18,38.33,3700.0,25.3242,25.417,25.3176,25.417,3700.0
2009-07-06 13:20:00,38.32,38.34,38.31,38.33,3200.0,25.4104,25.4237,25.4038,25.417,3200.0
2009-07-06 13:30:00,38.31,38.31,38.25,38.29,6900.0,25.4038,25.4038,25.364,25.3905,6900.0
2009-07-06 13:40:00,38.3,38.3,38.23,38.25,2300.0,25.3971,25.3971,25.3507,25.364,2300.0
2009-07-06 13:50:00,38.25,38.29,38.25,38.25,9900.0,25.364,25.3905,25.364,25.364,9900.0
2009-07-06 14:00:00,38.28,38.32,38.26,38.3,12200.0,25.3839,25.4104,25.3706,25.3971,12200.0
2009-07-06 14:10:00,38.3,38.34,38.28,38.28,2400.0,25.3971,25.4237,25.3839,25.3839,2400.0
2009-07-06 14:20:00,38.24,38.28,38.22,38.28,5800.0,25.3574,25.3839,25.3441,25.3839,5800.0
2009-07-06 14:30:00,38.27,38.32,38.25,38.28,7200.0,25.3773,25.4104,25.364,25.3839,7200.0
2009-07-06 14:40:00,38.28,38.31,38.24,38.31,3200.0,25.3839,25.4038,25.3574,25.4038,3200.0
2009-07-06 14:50:00,38.29,38.29,38.23,38.25,8600.0,25.3905,25.3905,25.3507,25.364,8600.0
2009-07-06 15:00:00,38.28,38.37,38.28,38.32,10500.0,25.3839,25.4436,25.3839,25.4104,10500.0
2009-07-06 15:10:00,38.31,38.31,38.26,38.31,2400.0,25.4038,25.4038,25.3706,25.4038,2400.0
2009-07-06 15:20:00,38.27,38.32,38.26,38.28,6000.0,25.3773,25.4104,25.3706,25.3839,6000.0
2009-07-06 15:30:00,38.23,38.26,38.18,38.23,10600.0,25.3507,25.3706,25.3176,25.3507,10600.0
2009-07-06 15:40:00,38.26,38.49,38.26,38.42,7200.0,25.3706,25.5231,25.3706,25.4767,7200.0
2009-07-06 15:50:00,38.42,38.52,38.41,38.49,30700.0,25.4767,25.543,25.4701,25.5231,30700.0
2009-07-07 09:30:00,38.49,38.5,38.35,38.37,12500.0,25.5231,25.5298,25.4303,25.4436,12500.0
2009-07-07 09:40:00,38.32,38.34,38.31,38.31,1400.0,25.4104,25.4237,25.4038,25.4038,1400.0
2009-07-07 09:50:00,38.36,38.43,38.36,38.38,4000.0,25.4369,25.4834,25.4369,25.4502,4000.0
2009-07-07 10:00:00,38.33,38.33,38.25,38.29,2500.0,25.417,25.417,25.364,25.3905,2500.0
2009-07-07 10:10:00,38.29,38.29,38.21,38.25,4300.0,25.3905,25.3905,25.3375,25.364,4300.0
2009-07-07 10:20:00,38.23,38.31,38.23,38.28,8100.0,25.3507,25.4038,25.3507,25.3839,8100.0
2009-07-07 10:30:00,38.26,38.28,38.14,38.19,5100.0,25.3706,25.3839,25.2911,25.3242,5100.0
2009-07-07 10:40:00,38.19,38.25,38.19,38.22,4900.0,25.3242,25.364,25.3242,25.3441,4900.0
2009-07-07 10:50:00,38.2,38.25,38.19,38.21,1900.0,25.3308,25.364,25.3242,25.3375,1900.0
2009-07-07 11:00:00,38.19,38.27,38.19,38.27,11000.0,25.3242,25.3773,25.3242,25.3773,11000.0
2009-07-07 11:10:00,38.25,38.28,38.25,38.28,1600.0,25.364,25.3839,25.364,25.3839,1600.0
2009-07-07 11:20:00,38.26,38.27,38.19,38.19,4100.0,25.3706,25.3773,25.3242,25.3242,4100.0
2009-07-07 11:30:00,38.15,38.18,38.1,38.1,2200.0,25.2977,25.3176,25.2645,25.2645,2200.0
2009-07-07 11:40:00,38.11,38.11,38.07,38.1,4700.0,25.2712,25.2712,25.2446,25.2645,4700.0
2009-07-07 11:50:00,38.11,38.16,38.11,38.15,3900.0,25.2712,25.3043,25.2712,25.2977,3900.0
2009-07-07 12:00:00,38.12,38.14,38.12,38.14,300.0,25.2778,25.2911,25.2778,25.2911,300.0
2009-07-07 12:10:00,38.12,38.15,38.09,38.15,20200.0,25.2778,25.2977,25.2579,25.2977,20200.0
2009-07-07 12:20:00,38.14,38.14,38.06,38.07,26000.0,25.2911,25.2911,25.238,25.2446,26000.0
2009-07-07 12:30:00,38.08,38.09,38.04,38.04,29000.0,25.2513,25.2579,25.2247,25.2247,29000.0
2009-07-07 12:40:00,38.03,38.12,38.03,38.12,55200.0,25.2181,25.2778,25.2181,25.2778,55200.0
2009-07-07 12:50:00,38.12,38.14,38.09,38.13,28800.0,25.2778,25.2911,25.2579,25.2844,28800.0
2009-07-07 13:00:00,38.14,38.2,38.12,38.2,78200.0,25.2911,25.3308,25.2778,25.3308,78200.0
2009-07-07 13:10:00,38.2,38.27,38.19,38.27,29800.0,25.3308,25.3773,25.3242,25.3773,29800.0
2009-07-07 13:20:00,38.28,38.29,38.23,38.26,19600.0,25.3839,25.3905,25.3507,25.3706,19600.0
2009-07-07 13:30:00,38.27,38.36,38.26,38.29,55000.0,25.3773,25.4369,25.3706,25.3905,55000.0
2009-07-07 13:40:00,38.28,38.31,38.25,38.25,15700.0,25.3839,25.4038,25.364,25.364,15700.0
2009-07-07 13:50:00,38.26,38.28,38.2,38.23,13900.0,25.3706,25.3839,25.3308,25.3507,13900.0
2009-07-07 14:00:00,38.23,38.25,38.15,38.17,11300.0,25.3507,25.364,25.2977,25.3109,11300.0
2009-07-07 14:10:00,38.17,38.22,38.13,38.16,28800.0,25.3109,25.3441,25.2844,25.3043,28800.0
2009-07-07 14:20:00,38.16,38.19,38.14,38.17,81600.0,25.3043,25.3242,25.2911,25.3109,81600.0
2009-07-07 14:30:00,38.16,38.19,38.1,38.19,34700.0,25.3043,25.3242,25.2645,25.3242,34700.0
2009-07-07 14:40:00,38.19,38.21,38.07,38.08,34900.0,25.3242,25.3375,25.2446,25.2513,34900.0
2009-07-07 14:50:00,38.08,38.13,37.99,38.01,197800.0,25.2513,25.2844,25.1916,25.2048,197800.0
2009-07-07 15:00:00,38.01,38.01,37.86,37.93,22900.0,25.2048,25.2048,25.1054,25.1518,22900.0
2009-07-07 15:10:00,37.92,38.0,37.91,37.96,55500.0,25.1452,25.1982,25.1385,25.1717,55500.0
2009-07-07 15:20:00,37.95,38.0,37.87,37.99,49900.0,25.1651,25.1982,25.112,25.1916,49900.0
2009-07-07 15:30:00,38.0,38.0,37.9,37.92,24700.0,25.1982,25.1982,25.1319,25.1452,24700.0
2009-07-07 15:40:00,37.93,37.93,37.8,37.82,65100.0,25.1518,25.1518,25.0656,25.0789,65100.0
2009-07-07 15:50:00,37.82,37.84,37.73,37.77,120900.0,25.0789,25.0921,25.0192,25.0457,120900.0
2009-07-08 09:30:00,37.9,37.94,37.82,37.83,10700.0,25.1319,25.1584,25.0789,25.0855,10700.0
2009-07-08 09:40:00,37.81,37.97,37.81,37.96,10200.0,25.0722,25.1783,25.0722,25.1717,10200.0
2009-07-08 09:50:00,37.97,37.97,37.84,37.84,6100.0,25.1783,25.1783,25.0921,25.0921,6100.0
2009-07-08 10:00:00,37.85,38.0,37.85,37.97,6000.0,25.0987,25.1982,25.0987,25.1783,6000.0
2009-07-08 10:10:00,37.97,38.0,37.92,37.97,8200.0,25.1783,25.1982,25.1452,25.1783,8200.0
2009-07-08 10:20:00,37.99,38.02,37.9,37.92,8000.0,25.1916,25.2115,25.1319,25.1452,8000.0
2009-07-08 10:30:00,37.9,37.9,37.78,37.8,6800.0,25.1319,25.1319,25.0523,25.0656,6800.0
2009-07-08 10:40:00,37.82,37.89,37.78,37.84,4900.0,25.0789,25.1253,25.0523,25.0921,4900.0
2009-07-08 10:50:00,37.81,37.86,37.74,37.74,8500.0,25.0722,25.1054,25.0258,25.0258,8500.0
2009-07-08 11:00:00,37.72,37.72,37.56,37.58,10600.0,25.0125,25.0125,24.9064,24.9197,10600.0
2009-07-08 11:10:00,37.58,37.62,37.5,37.55,4000.0,24.9197,24.9462,24.8667,24.8998,4000.0
2009-07-08 11:20:00,37.56,37.56,37.4,37.44,7900.0,24.9064,24.9064,24.8003,24.8269,7900.0
2009-07-08 11:30:00,37.44,37.49,37.44,37.46,9600.0,24.8269,24.86,24.8269,24.8401,9600.0
2009-07-08 11:40:00,37.47,37.5,37.47,37.5,7600.0,24.8468,24.8667,24.8468,24.8667,7600.0
2009-07-08 11:50:00,37.49,37.5,37.32,37.38,10900.0,24.86,24.8667,24.7473,24.7871,10900.0
2009-07-08 12:00:00,37.39,37.39,37.33,37.39,9900.0,24.7937,24.7937,24.7539,24.7937,9900.0
2009-07-08 12:10:00,37.36,37.36,37.23,37.23,7900.0,24.7738,24.7738,24.6876,24.6876,7900.0
2009-07-08 12:20:00,37.23,37.23,37.12,37.13,16100.0,24.6876,24.6876,24.6147,24.6213,16100.0
2009-07-08 12:30:00,37.15,37.18,37.15,37.15,800.0,24.6346,24.6545,24.6346,24.6346,800.0
2009-07-08 12:40:00,37.12,37.21,37.11,37.2,5100.0,24.6147,24.6744,24.608,24.6677,5100.0
2009-07-08 12:50:00,37.24,37.24,37.2,37.21,3100.0,24.6943,24.6943,24.6677,24.6744,3100.0
2009-07-08 13:00:00,37.19,37.41,37.19,37.37,41300.0,24.6611,24.807,24.6611,24.7805,41300.0
2009-07-08 13:10:00,37.38,37.41,37.34,37.38,30800.0,24.7871,24.807,24.7606,24.7871,30800.0
2009-07-08 13:20:00,37.37,37.48,37.34,37.47,18500.0,24.7805,24.8534,24.7606,24.8468,18500.0
2009-07-08 13:30:00,37.47,37.5,37.38,37.39,25100.0,24.8468,24.8667,24.7871,24.7937,25100.0
2009-07-08 13:40:00,37.38,37.42,37.36,37.4,6500.0,24.7871,24.8136,24.7738,24.8003,6500.0
2009-07-08 13:50:00,37.37,37.37,37.33,37.35,22800.0,24.7805,24.7805,24.7539,24.7672,22800.0
2009-07-08 14:00:00,37.35,37.36,37.19,37.23,15000.0,24.7672,24.7738,24.6611,24.6876,15000.0
2009-07-08 14:10:00,37.23,37.23,37.14,37.14,14300.0,24.6876,24.6876,24.6279,24.6279,14300.0
2009-07-08 14:20:00,37.18,37.21,37.09,37.13,8200.0,24.6545,24.6744,24.5948,24.6213,8200.0
2009-07-08 14:30:00,37.1,37.15,37.03,37.15,14900.0,24.6014,24.6346,24.555,24.6346,14900.0
2009-07-08 14:40:00,37.17,37.18,37.1,37.1,7900.0,24.6478,24.6545,24.6014,24.6014,7900.0
2009-07-08 14:50:00,37.21,37.31,37.2,37.28,15500.0,24.6744,24.7407,24.6677,24.7208,15500.0
2009-07-08 15:00:00,37.28,37.38,37.26,37.34,14300.0,24.7208,24.7871,24.7075,24.7606,14300.0
2009-07-08 15:10:00,37.33,37.35,37.27,37.31,11600.0,24.7539,24.7672,24.7141,24.7407,11600.0
2009-07-08 15:20:00,37.33,37.36,37.17,37.21,16300.0,24.7539,24.7738,24.6478,24.6744,16300.0
2009-07-08 15:30:00,37.21,37.39,37.21,37.37,10600.0,24.6744,24.7937,24.6744,24.7805,10600.0
2009-07-08 15:40:00,37.39,37.62,37.36,37.53,25800.0,24.7937,24.9462,24.7738,24.8866,25800.0
2009-07-08 15:50:00,37.51,37.59,37.45,37.58,31600.0,24.8733,24.9263,24.8335,24.9197,31600.0
2009-07-09 09:30:00,37.84,37.87,37.79,37.79,16400.0,25.0921,25.112,25.059,25.059,16400.0
2009-07-09 09:40:00,37.68,37.68,37.6,37.6,5600.0,24.986,24.986,24.933,24.933,5600.0
2009-07-09 09:50:00,37.56,37.73,37.56,37.66,4300.0,24.9064,25.0192,24.9064,24.9728,4300.0
2009-07-09 10:00:00,37.67,37.8,37.62,37.74,23800.0,24.9794,25.0656,24.9462,25.0258,23800.0
2009-07-09 10:10:00,37.73,37.8,37.72,37.73,3700.0,25.0192,25.0656,25.0125,25.0192,3700.0
2009-07-09 10:20:00,37.7,37.7,37.54,37.61,7100.0,24.9993,24.9993,24.8932,24.9396,7100.0
2009-07-09 10:30:00,37.54,37.7,37.54,37.67,4200.0,24.8932,24.9993,24.8932,24.9794,4200.0
2009-07-09 10:40:00,37.68,37.76,37.63,37.63,2200.0,24.986,25.0391,24.9529,24.9529,2200.0
2009-07-09 10:50:00,37.66,37.73,37.66,37.72,1800.0,24.9728,25.0192,24.9728,25.0125,1800.0
2009-07-09 11:00:00,37.72,37.72,37.56,37.59,16800.0,25.0125,25.0125,24.9064,24.9263,16800.0
2009-07-09 11:10:00,37.59,37.62,37.53,37.61,4000.0,24.9263,24.9462,24.8866,24.9396,4000.0
2009-07-09 11:20:00,37.64,37.7,37.64,37.66,11100.0,24.9595,24.9993,24.9595,24.9728,11100.0
2009-07-09 11:30:00,37.65,37.73,37.61,37.72,9000.0,24.9661,25.0192,24.9396,25.0125,9000.0
2009-07-09 11:40:00,37.74,37.83,37.74,37.78,4700.0,25.0258,25.0855,25.0258,25.0523,4700.0
2009-07-09 11:50:00,37.79,37.8,37.73,37.74,9300.0,25.059,25.0656,25.0192,25.0258,9300.0
2009-07-09 12:00:00,37.72,37.78,37.71,37.77,7300.0,25.0125,25.0523,25.0059,25.0457,7300.0
2009-07-09 12:10:00,37.76,37.8,37.74,37.8,2400.0,25.0391,25.0656,25.0258,25.0656,2400.0
2009-07-09 12:20:00,37.82,37.88,37.81,37.85,10000.0,25.0789,25.1186,25.0722,25.0987,10000.0
2009-07-09 12:30:00,37.85,37.9,37.83,37.86,4000.0,25.0987,25.1319,25.0855,25.1054,4000.0
2009-07-09 12:40:00,37.86,37.88,37.82,37.82,7800.0,25.1054,25.1186,25.0789,25.0789,7800.0
2009-07-09 12:50:00,37.81,37.87,37.78,37.85,3700.0,25.0722,25.112,25.0523,25.0987,3700.0
2009-07-09 13:00:00,37.86,37.86,37.73,37.81,20700.0,25.1054,25.1054,25.0192,25.0722,20700.0
2009-07-09 13:10:00,37.83,37.94,37.83,37.88,31400.0,25.0855,25.1584,25.0855,25.1186,31400.0
2009-07-09 13:20:00,37.89,37.9,37.82,37.87,41700.0,25.1253,25.1319,25.0789,25.112,41700.0
2009-07-09 13:30:00,37.88,37.91,37.81,37.82,18800.0,25.1186,25.1385,25.0722,25.0789,18800.0
2009-07-09 13:40:00,37.83,37.88,37.8,37.85,21100.0,25.0855,25.1186,25.0656,25.0987,21100.0
2009-07-09 13:50:00,37.86,37.86,37.83,37.86,3200.0,25.1054,25.1054,25.0855,25.1054,3200.0
2009-07-09 14:00:00,37.87,37.87,37.84,37.87,8800.0,25.112,25.112,25.0921,25.112,8800.0
2009-07-09 14:10:00,37.86,37.96,37.86,37.94,10000.0,25.1054,25.1717,25.1054,25.1584,10000.0
2009-07-09 14:20:00,37.96,37.98,37.93,37.95,7400.0,25.1717,25.185,25.1518,25.1651,7400.0
2009-07-09 14:30:00,37.93,37.97,37.93,37.95,4600.0,25.1518,25.1783,25.1518,25.1651,4600.0
2009-07-09 14:40:00,37.93,37.93,37.88,37.9,4300.0,25.1518,25.1518,25.1186,25.1319,4300.0
2009-07-09 14:50:00,37.9,37.92,37.8,37.81,3900.0,25.1319,25.1452,25.0656,25.0722,3900.0
2009-07-09 15:00:00,37.81,37.81,37.73,37.76,7700.0,25.0722,25.0722,25.0192,25.0391,7700.0
2009-07-09 15:10:00,37.77,37.83,37.77,37.82,6300.0,25.0457,25.0855,25.0457,25.0789,6300.0
2009-07-09 15:20:00,37.81,37.81,37.68,37.72,9600.0,25.0722,25.0722,24.986,25.0125,9600.0
2009-07-09 15:30:00,37.71,37.72,37.62,37.66,11600.0,25.0059,25.0125,24.9462,24.9728,11600.0
2009-07-09 15:40:00,37.68,37.79,37.68,37.77,231600.0,24.986,25.059,24.986,25.0457,231600.0
2009-07-09 15:50:00,37.75,37.76,37.64,37.7,32700.0,25.0324,25.0391,24.9595,24.9993,32700.0
2009-07-10 09:30:00,37.46,37.48,37.39,37.46,9400.0,24.8401,24.8534,24.7937,24.8401,9400.0
2009-07-10 09:40:00,37.49,37.52,37.47,37.5,4900.0,24.86,24.8799,24.8468,24.8667,4900.0
2009-07-10 09:50:00,37.58,37.65,37.39,37.45,27900.0,24.9197,24.9661,24.7937,24.8335,27900.0
2009-07-10 10:00:00,37.65,37.65,37.32,37.4,27700.0,24.9661,24.9661,24.7473,24.8003,27700.0
2009-07-10 10:10:00,37.41,37.59,37.39,37.55,8100.0,24.807,24.9263,24.7937,24.8998,8100.0
2009-07-10 10:20:00,37.54,37.58,37.53,37.53,4400.0,24.8932,24.9197,24.8866,24.8866,4400.0
2009-07-10 10:30:00,37.52,37.54,37.5,37.5,2300.0,24.8799,24.8932,24.8667,24.8667,2300.0
2009-07-10 10:40:00,37.45,37.5,37.41,37.48,6300.0,24.8335,24.8667,24.807,24.8534,6300.0
2009-07-10 10:50:00,37.48,37.5,37.42,37.44,7100.0,24.8534,24.8667,24.8136,24.8269,7100.0
2009-07-10 11:00:00,37.42,37.42,37.35,37.39,6000.0,24.8136,24.8136,24.7672,24.7937,6000.0
2009-07-10 11:10:00,37.36,37.36,37.26,37.29,6900.0,24.7738,24.7738,24.7075,24.7274,6900.0
2009-07-10 11:20:00,37.27,37.29,37.21,37.26,10100.0,24.7141,24.7274,24.6744,24.7075,10100.0
2009-07-10 11:30:00,37.25,37.29,37.21,37.21,3800.0,24.7009,24.7274,24.6744,24.6744,3800.0
2009-07-10 11:40:00,37.22,37.26,37.21,37.26,3200.0,24.681,24.7075,24.6744,24.7075,3200.0
2009-07-10 11:50:00,37.25,37.29,37.25,37.26,4500.0,24.7009,24.7274,24.7009,24.7075,4500.0
2009-07-10 12:00:00,37.27,37.36,37.27,37.36,3000.0,24.7141,24.7738,24.7141,24.7738,3000.0
2009-07-10 12:10:00,37.34,37.4,37.34,37.4,2700.0,24.7606,24.8003,24.7606,24.8003,2700.0
2009-07-10 12:20:00,37.38,37.39,37.35,37.37,3200.0,24.7871,24.7937,24.7672,24.7805,3200.0
2009-07-10 12:30:00,37.34,37.41,37.33,37.41,2700.0,24.7606,24.807,24.7539,24.807,2700.0
2009-07-10 12:40:00,37.43,37.49,37.4,37.47,15000.0,24.8202,24.86,24.8003,24.8468,15000.0
2009-07-10 12:50:00,37.46,37.46,37.42,37.43,1100.0,24.8401,24.8401,24.8136,24.8202,1100.0
2009-07-10 13:00:00,37.44,37.47,37.43,37.44,3800.0,24.8269,24.8468,24.8202,24.8269,3800.0
2009-07-10 13:10:00,37.44,37.47,37.43,37.47,2900.0,24.8269,24.8468,24.8202,24.8468,2900.0
2009-07-10 13:20:00,37.48,37.48,37.42,37.43,12900.0,24.8534,24.8534,24.8136,24.8202,12900.0
2009-07-10 13:30:00,37.42,37.44,37.42,37.44,7400.0,24.8136,24.8269,24.8136,24.8269,7400.0
2009-07-10 13:40:00,37.46,37.54,37.46,37.51,8800.0,24.8401,24.8932,24.8401,24.8733,8800.0
2009-07-10 13:50:00,37.49,37.53,37.49,37.5,6800.0,24.86,24.8866,24.86,24.8667,6800.0
2009-07-10 14:00:00,37.53,37.54,37.47,37.48,4200.0,24.8866,24.8932,24.8468,24.8534,4200.0
2009-07-10 14:10:00,37.46,37.46,37.46,37.46,100.0,24.8401,24.8401,24.8401,24.8401,100.0
2009-07-10 14:20:00,37.5,37.5,37.38,37.4,19700.0,24.8667,24.8667,24.7871,24.8003,19700.0
2009-07-10 14:30:00,37.43,37.44,37.42,37.43,1700.0,24.8202,24.8269,24.8136,24.8202,1700.0
2009-07-10 14:40:00,37.44,37.46,37.39,37.46,13600.0,24.8269,24.8401,24.7937,24.8401,13600.0
2009-07-10 14:50:00,37.44,37.45,37.4,37.4,8900.0,24.8269,24.8335,24.8003,24.8003,8900.0
2009-07-10 15:00:00,37.41,37.44,37.37,37.39,18600.0,24.807,24.8269,24.7805,24.7937,18600.0
2009-07-10 15:10:00,37.37,37.5,37.37,37.48,5000.0,24.7805,24.8667,24.7805,24.8534,5000.0
2009-07-10 15:20:00,37.5,37.5,37.39,37.4,12500.0,24.8667,24.8667,24.7937,24.8003,12500.0
2009-07-10 15:30:00,37.4,37.45,37.4,37.44,6600.0,24.8003,24.8335,24.8003,24.8269,6600.0
2009-07-10 15:40:00,37.44,37.6,37.4,37.57,31500.0,24.8269,24.933,24.8003,24.9131,31500.0
2009-07-10 15:50:00,37.56,37.57,37.47,37.47,27000.0,24.9064,24.9131,24.8468,24.8468,27000.0
2009-07-13 09:30:00,37.63,37.86,37.63,37.78,67000.0,24.9529,25.1054,24.9529,25.0523,67000.0
2009-07-13 09:40:00,37.7,37.75,37.66,37.71,5600.0,24.9993,25.0324,24.9728,25.0059,5600.0
2009-07-13 09:50:00,37.73,37.73,37.61,37.61,10600.0,25.0192,25.0192,24.9396,24.9396,10600.0
2009-07-13 10:00:00,37.61,37.63,37.45,37.45,5300.0,24.9396,24.9529,24.8335,24.8335,5300.0
2009-07-13 10:10:00,37.47,37.57,37.47,37.54,7600.0,24.8468,24.9131,24.8468,24.8932,7600.0
2009-07-13 10:20:00,37.55,37.65,37.53,37.64,5000.0,24.8998,24.9661,24.8866,24.9595,5000.0
2009-07-13 10:30:00,37.72,37.81,37.68,37.76,7100.0,25.0125,25.0722,24.986,25.0391,7100.0
2009-07-13 10:40:00,37.76,37.79,37.72,37.78,4400.0,25.0391,25.059,25.0125,25.0523,4400.0
2009-07-13 10:50:00,37.78,37.91,37.75,37.89,10800.0,25.0523,25.1385,25.0324,25.1253,10800.0
2009-07-13 11:00:00,37.92,37.93,37.86,37.88,7800.0,25.1452,25.1518,25.1054,25.1186,7800.0
2009-07-13 11:10:00,37.87,37.91,37.85,37.87,1700.0,25.112,25.1385,25.0987,25.112,1700.0
2009-07-13 11:20:00,37.89,37.92,37.87,37.9,1500.0,25.1253,25.1452,25.112,25.1319,1500.0
2009-07-13 11:30:00,37.96,38.17,37.96,38.12,27900.0,25.1717,25.3109,25.1717,25.2778,27900.0
2009-07-13 11:40:00,38.12,38.23,38.11,38.18,10400.0,25.2778,25.3507,25.2712,25.3176,10400.0
2009-07-13 11:50:00,38.22,38.22,38.18,38.2,5200.0,25.3441,25.3441,25.3176,25.3308,5200.0
2009-07-13 12:00:00,38.22,38.22,38.16,38.16,1600.0,25.3441,25.3441,25.3043,25.3043,1600.0
2009-07-13 12:10:00,38.16,38.2,38.16,38.17,5600.0,25.3043,25.3308,25.3043,25.3109,5600.0
2009-07-13 12:20:00,38.16,38.19,38.16,38.19,3100.0,25.3043,25.3242,25.3043,25.3242,3100.0
2009-07-13 12:30:00,38.2,38.21,38.14,38.17,15000.0,25.3308,25.3375,25.2911,25.3109,15000.0
2009-07-13 12:40:00,38.18,38.24,38.16,38.22,33900.0,25.3176,25.3574,25.3043,25.3441,33900.0
2009-07-13 12:50:00,38.21,38.22,38.17,38.18,35000.0,25.3375,25.3441,25.3109,25.3176,35000.0
2009-07-13 13:00:00,38.18,38.29,38.18,38.29,9700.0,25.3176,25.3905,25.3176,25.3905,9700.0
2009-07-13 13:10:00,38.28,38.32,38.24,38.31,10100.0,25.3839,25.4104,25.3574,25.4038,10100.0
2009-07-13 13:20:00,38.31,38.34,38.3,38.32,3600.0,25.4038,25.4237,25.3971,25.4104,3600.0
2009-07-13 13:30:00,38.32,38.32,38.27,38.28,4000.0,25.4104,25.4104,25.3773,25.3839,4000.0
2009-07-13 13:40:00,38.27,38.32,38.27,38.28,2100.0,25.3773,25.4104,25.3773,25.3839,2100.0
2009-07-13 13:50:00,38.27,38.3,38.25,38.28,5700.0,25.3773,25.3971,25.364,25.3839,5700.0
2009-07-13 14:00:00,38.29,38.3,38.25,38.25,3800.0,25.3905,25.3971,25.364,25.364,3800.0
2009-07-13 14:10:00,38.27,38.3,38.27,38.28,5000.0,25.3773,25.3971,25.3773,25.3839,5000.0
2009-07-13 14:20:00,38.3,38.38,38.3,38.34,6500.0,25.3971,25.4502,25.3971,25.4237,6500.0
2009-07-13 14:30:00,38.35,38.38,38.33,38.35,22800.0,25.4303,25.4502,25.417,25.4303,22800.0
2009-07-13 14:40:00,38.33,38.34,38.29,38.29,21100.0,25.417,25.4237,25.3905,25.3905,21100.0
2009-07-13 14:50:00,38.33,38.38,38.28,38.33,17700.0,25.417,25.4502,25.3839,25.417,17700.0
2009-07-13 15:00:00,38.31,38.37,38.31,38.35,8100.0,25.4038,25.4436,25.4038,25.4303,8100.0
2009-07-13 15:10:00,38.36,38.42,38.31,38.37,16000.0,25.4369,25.4767,25.4038,25.4436,16000.0
2009-07-13 15:20:00,38.37,38.39,38.31,38.37,8300.0,25.4436,25.4568,25.4038,25.4436,8300.0
2009-07-13 15:30:00,38.34,38.47,38.32,38.47,17200.0,25.4237,25.5099,25.4104,25.5099,17200.0
2009-07-13 15:40:00,38.48,38.58,38.48,38.49,62400.0,25.5165,25.5828,25.5165,25.5231,62400.0
2009-07-13 15:50:00,38.51,38.58,38.48,38.55,20100.0,25.5364,25.5828,25.5165,25.5629,20100.0
2009-07-14 09:30:00,38.74,38.8,38.65,38.72,8200.0,25.6889,25.7287,25.6292,25.6757,8200.0
2009-07-14 09:40:00,38.7,38.7,38.57,38.63,10300.0,25.6624,25.6624,25.5762,25.616,10300.0
2009-07-14 09:50:00,38.62,38.68,38.52,38.52,8500.0,25.6093,25.6491,25.543,25.543,8500.0
2009-07-14 10:00:00,38.6,38.67,38.57,38.66,10600.0,25.5961,25.6425,25.5762,25.6359,10600.0
2009-07-14 10:10:00,38.62,38.65,38.58,38.6,3900.0,25.6093,25.6292,25.5828,25.5961,3900.0
2009-07-14 10:20:00,38.59,38.61,38.52,38.59,7900.0,25.5895,25.6027,25.543,25.5895,7900.0
2009-07-14 10:30:00,38.62,38.62,38.46,38.48,14800.0,25.6093,25.6093,25.5032,25.5165,14800.0
2009-07-14 10:40:00,38.47,38.49,38.41,38.47,9200.0,25.5099,25.5231,25.4701,25.5099,9200.0
2009-07-14 10:50:00,38.5,38.54,38.48,38.52,2000.0,25.5298,25.5563,25.5165,25.543,2000.0
2009-07-14 11:00:00,38.52,38.6,38.51,38.57,4400.0,25.543,25.5961,25.5364,25.5762,4400.0
2009-07-14 11:10:00,38.57,38.68,38.57,38.65,3500.0,25.5762,25.6491,25.5762,25.6292,3500.0
2009-07-14 11:20:00,38.66,38.75,38.66,38.73,7800.0,25.6359,25.6955,25.6359,25.6823,7800.0
2009-07-14 11:30:00,38.7,38.78,38.67,38.77,3700.0,25.6624,25.7154,25.6425,25.7088,3700.0
2009-07-14 11:40:00,38.76,38.77,38.75,38.77,2300.0,25.7022,25.7088,25.6955,25.7088,2300.0
2009-07-14 11:50:00,38.79,38.82,38.77,38.79,14400.0,25.7221,25.742,25.7088,25.7221,14400.0
2009-07-14 12:00:00,38.76,38.79,38.75,38.79,1200.0,25.7022,25.7221,25.6955,25.7221,1200.0
2009-07-14 12:10:00,38.77,38.78,38.7,38.7,7200.0,25.7088,25.7154,25.6624,25.6624,7200.0
2009-07-14 12:20:00,38.69,38.69,38.61,38.65,11500.0,25.6558,25.6558,25.6027,25.6292,11500.0
2009-07-14 12:30:00,38.66,38.68,38.62,38.64,4500.0,25.6359,25.6491,25.6093,25.6226,4500.0
2009-07-14 12:40:00,38.67,38.71,38.62,38.71,7800.0,25.6425,25.669,25.6093,25.669,7800.0
2009-07-14 12:50:00,38.72,38.72,38.68,38.7,4500.0,25.6757,25.6757,25.6491,25.6624,4500.0
2009-07-14 13:00:00,38.71,38.76,38.7,38.7,4900.0,25.669,25.7022,25.6624,25.6624,4900.0
2009-07-14 13:10:00,38.7,38.72,38.64,38.64,5900.0,25.6624,25.6757,25.6226,25.6226,5900.0
2009-07-14 13:20:00,38.65,38.68,38.64,38.68,4800.0,25.6292,25.6491,25.6226,25.6491,4800.0
2009-07-14 13:30:00,38.68,38.72,38.68,38.69,3700.0,25.6491,25.6757,25.6491,25.6558,3700.0
2009-07-14 13:40:00,38.69,38.74,38.68,38.71,4700.0,25.6558,25.6889,25.6491,25.669,4700.0
2009-07-14 13:50:00,38.71,38.73,38.65,38.66,9100.0,25.669,25.6823,25.6292,25.6359,9100.0
2009-07-14 14:00:00,38.65,38.65,38.58,38.64,16500.0,25.6292,25.6292,25.5828,25.6226,16500.0
2009-07-14 14:10:00,38.61,38.71,38.61,38.7,7400.0,25.6027,25.669,25.6027,25.6624,7400.0
2009-07-14 14:20:00,38.69,38.71,38.65,38.66,3600.0,25.6558,25.669,25.6292,25.6359,3600.0
2009-07-14 14:30:00,38.65,38.74,38.61,38.72,10900.0,25.6292,25.6889,25.6027,25.6757,10900.0
2009-07-14 14:40:00,38.75,38.79,38.71,38.73,9100.0,25.6955,25.7221,25.669,25.6823,9100.0
2009-07-14 14:50:00,38.73,38.74,38.7,38.72,4700.0,25.6823,25.6889,25.6624,25.6757,4700.0
2009-07-14 15:00:00,38.73,38.78,38.71,38.75,15400.0,25.6823,25.7154,25.669,25.6955,15400.0
2009-07-14 15:10:00,38.74,38.81,38.74,38.77,7500.0,25.6889,25.7353,25.6889,25.7088,7500.0
2009-07-14 15:20:00,38.75,38.82,38.75,38.79,3600.0,25.6955,25.742,25.6955,25.7221,3600.0
2009-07-14 15:30:00,38.79,38.81,38.77,38.81,6800.0,25.7221,25.7353,25.7088,25.7353,6800.0
2009-07-14 15:40:00,38.74,38.84,38.74,38.8,6200.0,25.6889,25.7552,25.6889,25.7287,6200.0
2009-07-14 15:50:00,38.77,38.86,38.77,38.84,11900.0,25.7088,25.7685,25.7088,25.7552,11900.0
2009-07-15 09:30:00,39.39,39.44,39.33,39.36,11000.0,26.1199,26.1531,26.0802,26.1,11000.0
2009-07-15 09:40:00,39.41,39.49,39.41,39.47,10500.0,26.1332,26.1863,26.1332,26.173,10500.0
2009-07-15 09:50:00,39.47,39.51,39.42,39.49,14600.0,26.173,26.1995,26.1398,26.1863,14600.0
2009-07-15 10:00:00,39.5,39.54,39.48,39.5,9800.0,26.1929,26.2194,26.1796,26.1929,9800.0
2009-07-15 10:10:00,39.52,39.52,39.48,39.51,3000.0,26.2061,26.2061,26.1796,26.1995,3000.0
2009-07-15 10:20:00,39.52,39.61,39.52,39.6,11100.0,26.2061,26.2658,26.2061,26.2592,11100.0
2009-07-15 10:30:00,39.62,39.63,39.6,39.63,8000.0,26.2725,26.2791,26.2592,26.2791,8000.0
2009-07-15 10:40:00,39.6,39.6,39.56,39.6,3100.0,26.2592,26.2592,26.2327,26.2592,3100.0
2009-07-15 10:50:00,39.56,39.56,39.53,39.54,6600.0,26.2327,26.2327,26.2128,26.2194,6600.0
2009-07-15 11:00:00,39.54,39.6,39.54,39.59,5400.0,26.2194,26.2592,26.2194,26.2526,5400.0
2009-07-15 11:10:00,39.58,39.66,39.58,39.66,7800.0,26.2459,26.299,26.2459,26.299,7800.0
2009-07-15 11:20:00,39.66,39.71,39.66,39.71,5200.0,26.299,26.3321,26.299,26.3321,5200.0
2009-07-15 11:30:00,39.7,39.79,39.7,39.75,3800.0,26.3255,26.3852,26.3255,26.3587,3800.0
2009-07-15 11:40:00,39.76,39.78,39.73,39.74,6200.0,26.3653,26.3786,26.3454,26.352,6200.0
2009-07-15 11:50:00,39.74,39.77,39.73,39.73,2900.0,26.352,26.3719,26.3454,26.3454,2900.0
2009-07-15 12:00:00,39.75,39.75,39.71,39.73,3700.0,26.3587,26.3587,26.3321,26.3454,3700.0
2009-07-15 12:10:00,39.72,39.77,39.69,39.76,3000.0,26.3388,26.3719,26.3189,26.3653,3000.0
2009-07-15 12:20:00,39.76,39.78,39.76,39.76,900.0,26.3653,26.3786,26.3653,26.3653,900.0
2009-07-15 12:30:00,39.77,39.83,39.76,39.8,3500.0,26.3719,26.4117,26.3653,26.3918,3500.0
2009-07-15 12:40:00,39.78,39.8,39.77,39.78,3000.0,26.3786,26.3918,26.3719,26.3786,3000.0
2009-07-15 12:50:00,39.77,39.81,39.76,39.77,2900.0,26.3719,26.3984,26.3653,26.3719,2900.0
2009-07-15 13:00:00,39.77,39.8,39.77,39.8,1800.0,26.3719,26.3918,26.3719,26.3918,1800.0
2009-07-15 13:10:00,39.8,39.8,39.76,39.77,1300.0,26.3918,26.3918,26.3653,26.3719,1300.0
2009-07-15 13:20:00,39.8,39.83,39.8,39.82,2800.0,26.3918,26.4117,26.3918,26.4051,2800.0
2009-07-15 13:30:00,39.83,39.86,39.82,39.85,3800.0,26.4117,26.4316,26.4051,26.425,3800.0
2009-07-15 13:40:00,39.87,39.9,39.84,39.9,8000.0,26.4382,26.4581,26.4183,26.4581,8000.0
2009-07-15 13:50:00,39.88,39.92,39.86,39.91,12100.0,26.4449,26.4714,26.4316,26.4648,12100.0
2009-07-15 14:00:00,39.83,39.96,39.83,39.92,9300.0,26.4117,26.4979,26.4117,26.4714,9300.0
2009-07-15 14:10:00,39.88,39.93,39.88,39.9,6400.0,26.4449,26.478,26.4449,26.4581,6400.0
2009-07-15 14:20:00,39.9,39.98,39.89,39.94,6300.0,26.4581,26.5112,26.4515,26.4847,6300.0
2009-07-15 14:30:00,39.97,40.0,39.95,39.95,1500.0,26.5045,26.5244,26.4913,26.4913,1500.0
2009-07-15 14:40:00,39.98,40.05,39.95,40.05,8900.0,26.5112,26.5576,26.4913,26.5576,8900.0
2009-07-15 14:50:00,40.05,40.11,40.03,40.1,8500.0,26.5576,26.5974,26.5443,26.5907,8500.0
2009-07-15 15:00:00,40.06,40.12,40.05,40.11,6600.0,26.5642,26.604,26.5576,26.5974,6600.0
2009-07-15 15:10:00,40.1,40.15,40.08,40.1,6300.0,26.5907,26.6239,26.5775,26.5907,6300.0
2009-07-15 15:20:00,40.09,40.1,39.99,40.01,6900.0,26.5841,26.5907,26.5178,26.5311,6900.0
2009-07-15 15:30:00,39.99,40.06,39.95,40.05,14400.0,26.5178,26.5642,26.4913,26.5576,14400.0
2009-07-15 15:40:00,40.05,40.09,39.98,40.06,13600.0,26.5576,26.5841,26.5112,26.5642,13600.0
2009-07-15 15:50:00,40.07,40.16,40.05,40.05,21200.0,26.5709,26.6305,26.5576,26.5576,21200.0
2009-07-16 09:30:00,39.94,39.95,39.83,39.9,15800.0,26.4847,26.4913,26.4117,26.4581,15800.0
2009-07-16 09:40:00,39.97,40.04,39.97,40.02,1300.0,26.5045,26.551,26.5045,26.5377,1300.0
2009-07-16 09:50:00,40.04,40.06,39.98,40.01,1200.0,26.551,26.5642,26.5112,26.5311,1200.0
2009-07-16 10:00:00,40.0,40.0,39.73,39.79,11600.0,26.5244,26.5244,26.3454,26.3852,11600.0
2009-07-16 10:10:00,39.86,39.86,39.86,39.86,1000.0,26.4316,26.4316,26.4316,26.4316,1000.0
2009-07-16 10:20:00,39.85,39.92,39.79,39.9,3300.0,26.425,26.4714,26.3852,26.4581,3300.0
2009-07-16 10:30:00,39.96,39.99,39.92,39.97,3600.0,26.4979,26.5178,26.4714,26.5045,3600.0
2009-07-16 10:40:00,39.96,39.99,39.94,39.97,2800.0,26.4979,26.5178,26.4847,26.5045,2800.0
2009-07-16 10:50:00,39.93,39.99,39.93,39.95,6600.0,26.478,26.5178,26.478,26.4913,6600.0
2009-07-16 11:00:00,39.95,39.99,39.95,39.95,6200.0,26.4913,26.5178,26.4913,26.4913,6200.0
2009-07-16 11:10:00,39.92,39.93,39.81,39.83,3600.0,26.4714,26.478,26.3984,26.4117,3600.0
2009-07-16 11:20:00,39.84,39.87,39.84,39.84,2200.0,26.4183,26.4382,26.4183,26.4183,2200.0
2009-07-16 11:30:00,39.83,39.86,39.79,39.86,5100.0,26.4117,26.4316,26.3852,26.4316,5100.0
2009-07-16 11:40:00,39.87,39.87,39.83,39.85,3800.0,26.4382,26.4382,26.4117,26.425,3800.0
2009-07-16 11:50:00,39.84,39.95,39.84,39.94,4200.0,26.4183,26.4913,26.4183,26.4847,4200.0
2009-07-16 12:00:00,39.95,39.96,39.92,39.92,4200.0,26.4913,26.4979,26.4714,26.4714,4200.0
2009-07-16 12:10:00,39.95,39.97,39.93,39.94,4000.0,26.4913,26.5045,26.478,26.4847,4000.0
2009-07-16 12:20:00,39.95,39.97,39.94,39.97,4400.0,26.4913,26.5045,26.4847,26.5045,4400.0
2009-07-16 12:30:00,39.96,39.99,39.94,39.95,8700.0,26.4979,26.5178,26.4847,26.4913,8700.0
2009-07-16 12:40:00,39.96,39.99,39.95,39.97,7900.0,26.4979,26.5178,26.4913,26.5045,7900.0
2009-07-16 12:50:00,39.98,39.99,39.91,39.93,2600.0,26.5112,26.5178,26.4648,26.478,2600.0
2009-07-16 13:00:00,39.94,39.94,39.89,39.89,1900.0,26.4847,26.4847,26.4515,26.4515,1900.0
2009-07-16 13:10:00,39.86,39.9,39.86,39.9,1900.0,26.4316,26.4581,26.4316,26.4581,1900.0
2009-07-16 13:20:00,39.9,39.92,39.88,39.89,2200.0,26.4581,26.4714,26.4449,26.4515,2200.0
2009-07-16 13:30:00,39.89,39.9,39.88,39.88,2800.0,26.4515,26.4581,26.4449,26.4449,2800.0
2009-07-16 13:40:00,39.9,40.0,39.9,40.0,19200.0,26.4581,26.5244,26.4581,26.5244,19200.0
2009-07-16 13:50:00,40.0,40.07,40.0,40.06,3200.0,26.5244,26.5709,26.5244,26.5642,3200.0
2009-07-16 14:00:00,40.1,40.11,40.06,40.1,5700.0,26.5907,26.5974,26.5642,26.5907,5700.0
2009-07-16 14:10:00,40.06,40.16,40.05,40.13,15900.0,26.5642,26.6305,26.5576,26.6106,15900.0
2009-07-16 14:20:00,40.13,40.27,40.13,40.24,8400.0,26.6106,26.7035,26.6106,26.6836,8400.0
2009-07-16 14:30:00,40.25,40.31,40.22,40.31,8000.0,26.6902,26.73,26.6703,26.73,8000.0
2009-07-16 14:40:00,40.31,40.37,40.27,40.35,26000.0,26.73,26.7698,26.7035,26.7565,26000.0
2009-07-16 14:50:00,40.35,40.4,40.33,40.35,25100.0,26.7565,26.7897,26.7433,26.7565,25100.0
2009-07-16 15:00:00,40.32,40.35,40.24,40.28,5600.0,26.7366,26.7565,26.6836,26.7101,5600.0
2009-07-16 15:10:00,40.28,40.33,40.28,40.32,9400.0,26.7101,26.7433,26.7101,26.7366,9400.0
2009-07-16 15:20:00,40.32,40.38,40.28,40.38,13700.0,26.7366,26.7764,26.7101,26.7764,13700.0
2009-07-16 15:30:00,40.37,40.4,40.34,40.4,6200.0,26.7698,26.7897,26.7499,26.7897,6200.0
2009-07-16 15:40:00,40.42,40.53,40.41,40.47,10300.0,26.8029,26.8759,26.7963,26.8361,10300.0
2009-07-16 15:50:00,40.49,40.49,40.32,40.36,13700.0,26.8494,26.8494,26.7366,26.7632,13700.0
2009-07-17 09:30:00,40.3,40.34,40.06,40.06,13600.0,26.7234,26.7499,26.5642,26.5642,13600.0
2009-07-17 09:40:00,40.07,40.17,40.06,40.1,6900.0,26.5709,26.6372,26.5642,26.5907,6900.0
2009-07-17 09:50:00,40.05,40.18,40.01,40.15,5000.0,26.5576,26.6438,26.5311,26.6239,5000.0
2009-07-17 10:00:00,40.15,40.18,40.08,40.15,4200.0,26.6239,26.6438,26.5775,26.6239,4200.0
2009-07-17 10:10:00,40.17,40.18,40.09,40.15,13700.0,26.6372,26.6438,26.5841,26.6239,13700.0
2009-07-17 10:20:00,40.15,40.25,40.15,40.25,8000.0,26.6239,26.6902,26.6239,26.6902,8000.0
2009-07-17 10:30:00,40.25,40.29,40.21,40.23,9200.0,26.6902,26.7167,26.6637,26.677,9200.0
2009-07-17 10:40:00,40.24,40.24,40.19,40.19,7800.0,26.6836,26.6836,26.6504,26.6504,7800.0
2009-07-17 10:50:00,40.15,40.16,40.08,40.1,9300.0,26.6239,26.6305,26.5775,26.5907,9300.0
2009-07-17 11:00:00,40.09,40.11,40.06,40.06,5200.0,26.5841,26.5974,26.5642,26.5642,5200.0
2009-07-17 11:10:00,40.05,40.06,40.02,40.03,3500.0,26.5576,26.5642,26.5377,26.5443,3500.0
2009-07-17 11:20:00,40.03,40.11,40.03,40.1,9900.0,26.5443,26.5974,26.5443,26.5907,9900.0
2009-07-17 11:30:00,40.07,40.07,40.01,40.03,2000.0,26.5709,26.5709,26.5311,26.5443,2000.0
2009-07-17 11:40:00,40.04,40.06,39.99,40.04,3500.0,26.551,26.5642,26.5178,26.551,3500.0
2009-07-17 11:50:00,40.07,40.07,40.01,40.03,3900.0,26.5709,26.5709,26.5311,26.5443,3900.0
2009-07-17 12:00:00,40.01,40.14,40.01,40.14,3700.0,26.5311,26.6173,26.5311,26.6173,3700.0
2009-07-17 12:10:00,40.13,40.17,40.11,40.16,8300.0,26.6106,26.6372,26.5974,26.6305,8300.0
2009-07-17 12:20:00,40.16,40.19,40.09,40.1,16500.0,26.6305,26.6504,26.5841,26.5907,16500.0
2009-07-17 12:30:00,40.1,40.14,40.08,40.14,4500.0,26.5907,26.6173,26.5775,26.6173,4500.0
2009-07-17 12:40:00,40.13,40.17,40.12,40.14,14800.0,26.6106,26.6372,26.604,26.6173,14800.0
2009-07-17 12:50:00,40.15,40.15,40.09,40.12,9700.0,26.6239,26.6239,26.5841,26.604,9700.0
2009-07-17 13:00:00,40.12,40.14,40.11,40.12,6900.0,26.604,26.6173,26.5974,26.604,6900.0
2009-07-17 13:10:00,40.11,40.13,40.11,40.13,3800.0,26.5974,26.6106,26.5974,26.6106,3800.0
2009-07-17 13:20:00,40.13,40.2,40.13,40.19,13900.0,26.6106,26.6571,26.6106,26.6504,13900.0
2009-07-17 13:30:00,40.19,40.3,40.19,40.28,7100.0,26.6504,26.7234,26.6504,26.7101,7100.0
2009-07-17 13:40:00,40.28,40.31,40.27,40.29,13700.0,26.7101,26.73,26.7035,26.7167,13700.0
2009-07-17 13:50:00,40.28,40.31,40.26,40.26,2100.0,26.7101,26.73,26.6968,26.6968,2100.0
2009-07-17 14:00:00,40.23,40.25,40.23,40.24,4000.0,26.677,26.6902,26.677,26.6836,4000.0
2009-07-17 14:10:00,40.21,40.22,40.17,40.17,6400.0,26.6637,26.6703,26.6372,26.6372,6400.0
2009-07-17 14:20:00,40.17,40.23,40.17,40.22,4500.0,26.6372,26.677,26.6372,26.6703,4500.0
2009-07-17 14:30:00,40.22,40.22,40.18,40.19,2300.0,26.6703,26.6703,26.6438,26.6504,2300.0
2009-07-17 14:40:00,40.2,40.24,40.19,40.2,14400.0,26.6571,26.6836,26.6504,26.6571,14400.0
2009-07-17 14:50:00,40.21,40.22,40.15,40.18,7600.0,26.6637,26.6703,26.6239,26.6438,7600.0
2009-07-17 15:00:00,40.2,40.21,40.15,40.15,3200.0,26.6571,26.6637,26.6239,26.6239,3200.0
2009-07-17 15:10:00,40.16,40.16,40.11,40.13,4000.0,26.6305,26.6305,26.5974,26.6106,4000.0
2009-07-17 15:20:00,40.14,40.14,40.13,40.13,700.0,26.6173,26.6173,26.6106,26.6106,700.0
2009-07-17 15:30:00,40.1,40.1,40.04,40.05,8200.0,26.5907,26.5907,26.551,26.5576,8200.0
2009-07-17 15:40:00,40.07,40.14,40.07,40.13,7200.0,26.5709,26.6173,26.5709,26.6106,7200.0
2009-07-17 15:50:00,40.13,40.22,40.13,40.2,11900.0,26.6106,26.6703,26.6106,26.6571,11900.0
2009-07-20 09:30:00,40.49,40.62,40.49,40.62,17900.0,26.8494,26.9356,26.8494,26.9356,17900.0
2009-07-20 09:40:00,40.61,40.61,40.44,40.48,4200.0,26.9289,26.9289,26.8162,26.8427,4200.0
2009-07-20 09:50:00,40.48,40.5,40.45,40.46,7200.0,26.8427,26.856,26.8228,26.8295,7200.0
2009-07-20 10:00:00,40.49,40.59,40.44,40.46,14000.0,26.8494,26.9157,26.8162,26.8295,14000.0
2009-07-20 10:10:00,40.43,40.47,40.36,40.47,7400.0,26.8096,26.8361,26.7632,26.8361,7400.0
2009-07-20 10:20:00,40.46,40.46,40.38,40.4,7500.0,26.8295,26.8295,26.7764,26.7897,7500.0
2009-07-20 10:30:00,40.4,40.42,40.27,40.3,7200.0,26.7897,26.8029,26.7035,26.7234,7200.0
2009-07-20 10:40:00,40.28,40.34,40.26,40.27,5300.0,26.7101,26.7499,26.6968,26.7035,5300.0
2009-07-20 10:50:00,40.27,40.35,40.27,40.33,4400.0,26.7035,26.7565,26.7035,26.7433,4400.0
2009-07-20 11:00:00,40.34,40.36,40.3,40.33,4200.0,26.7499,26.7632,26.7234,26.7433,4200.0
2009-07-20 11:10:00,40.32,40.39,40.32,40.39,1400.0,26.7366,26.7831,26.7366,26.7831,1400.0
2009-07-20 11:20:00,40.36,40.43,40.36,40.43,2500.0,26.7632,26.8096,26.7632,26.8096,2500.0
2009-07-20 11:30:00,40.44,40.45,40.43,40.43,2700.0,26.8162,26.8228,26.8096,26.8096,2700.0
2009-07-20 11:40:00,40.42,40.45,40.41,40.42,6900.0,26.8029,26.8228,26.7963,26.8029,6900.0
2009-07-20 11:50:00,40.41,40.42,40.38,40.42,5500.0,26.7963,26.8029,26.7764,26.8029,5500.0
2009-07-20 12:00:00,40.41,40.48,40.41,40.46,4600.0,26.7963,26.8427,26.7963,26.8295,4600.0
2009-07-20 12:10:00,40.47,40.49,40.46,40.49,4000.0,26.8361,26.8494,26.8295,26.8494,4000.0
2009-07-20 12:20:00,40.5,40.5,40.48,40.48,1000.0,26.856,26.856,26.8427,26.8427,1000.0
2009-07-20 12:30:00,40.5,40.53,40.5,40.53,3700.0,26.856,26.8759,26.856,26.8759,3700.0
2009-07-20 12:40:00,40.53,40.55,40.5,40.5,1400.0,26.8759,26.8891,26.856,26.856,1400.0
2009-07-20 12:50:00,40.5,40.5,40.47,40.47,2300.0,26.856,26.856,26.8361,26.8361,2300.0
2009-07-20 13:00:00,40.48,40.49,40.47,40.47,2000.0,26.8427,26.8494,26.8361,26.8361,2000.0
2009-07-20 13:10:00,40.44,40.45,40.39,40.4,1500.0,26.8162,26.8228,26.7831,26.7897,1500.0
2009-07-20 13:20:00,40.4,40.42,40.4,40.4,4100.0,26.7897,26.8029,26.7897,26.7897,4100.0
2009-07-20 13:30:00,40.4,40.44,40.37,40.39,16700.0,26.7897,26.8162,26.7698,26.7831,16700.0
2009-07-20 13:40:00,40.4,40.47,40.4,40.47,11100.0,26.7897,26.8361,26.7897,26.8361,11100.0
2009-07-20 13:50:00,40.46,40.5,40.43,40.49,3100.0,26.8295,26.856,26.8096,26.8494,3100.0
2009-07-20 14:00:00,40.49,40.5,40.44,40.5,12500.0,26.8494,26.856,26.8162,26.856,12500.0
2009-07-20 14:10:00,40.53,40.58,40.51,40.58,7100.0,26.8759,26.909,26.8626,26.909,7100.0
2009-07-20 14:20:00,40.55,40.55,40.46,40.47,20700.0,26.8891,26.8891,26.8295,26.8361,20700.0
2009-07-20 14:30:00,40.49,40.55,40.49,40.5,8300.0,26.8494,26.8891,26.8494,26.856,8300.0
2009-07-20 14:40:00,40.5,40.54,40.48,40.54,6100.0,26.856,26.8825,26.8427,26.8825,6100.0
2009-07-20 14:50:00,40.55,40.55,40.5,40.51,7600.0,26.8891,26.8891,26.856,26.8626,7600.0
2009-07-20 15:00:00,40.51,40.69,40.51,40.69,15900.0,26.8626,26.982,26.8626,26.982,15900.0
2009-07-20 15:10:00,40.69,40.71,40.65,40.66,4300.0,26.982,26.9952,26.9555,26.9621,4300.0
2009-07-20 15:20:00,40.65,40.69,40.65,40.68,6700.0,26.9555,26.982,26.9555,26.9754,6700.0
2009-07-20 15:30:00,40.61,40.67,40.6,40.67,4000.0,26.9289,26.9687,26.9223,26.9687,4000.0
2009-07-20 15:40:00,40.7,40.72,40.63,40.64,14400.0,26.9886,27.0019,26.9422,26.9488,14400.0
2009-07-20 15:50:00,40.66,40.73,40.64,40.69,15000.0,26.9621,27.0085,26.9488,26.982,15000.0
2009-07-21 09:30:00,40.99,41.08,40.92,40.95,29200.0,27.1809,27.2406,27.1345,27.1544,29200.0
2009-07-21 09:40:00,40.91,40.93,40.78,40.83,17000.0,27.1279,27.1411,27.0417,27.0748,17000.0
2009-07-21 09:50:00,40.86,40.91,40.78,40.89,9300.0,27.0947,27.1279,27.0417,27.1146,9300.0
2009-07-21 10:00:00,40.88,40.93,40.74,40.76,17400.0,27.108,27.1411,27.0151,27.0284,17400.0
2009-07-21 10:10:00,40.74,40.77,40.67,40.77,7500.0,27.0151,27.035,26.9687,27.035,7500.0
2009-07-21 10:20:00,40.82,40.84,40.77,40.82,7500.0,27.0682,27.0815,27.035,27.0682,7500.0
2009-07-21 10:30:00,40.83,40.97,40.82,40.94,6000.0,27.0748,27.1677,27.0682,27.1478,6000.0
2009-07-21 10:40:00,40.94,40.94,40.85,40.85,3100.0,27.1478,27.1478,27.0881,27.0881,3100.0
2009-07-21 10:50:00,40.82,40.88,40.8,40.86,9100.0,27.0682,27.108,27.0549,27.0947,9100.0
2009-07-21 11:00:00,40.87,40.88,40.79,40.84,9300.0,27.1013,27.108,27.0483,27.0815,9300.0
2009-07-21 11:10:00,40.87,40.88,40.74,40.81,8100.0,27.1013,27.108,27.0151,27.0616,8100.0
2009-07-21 11:20:00,40.81,40.84,40.78,40.79,4600.0,27.0616,27.0815,27.0417,27.0483,4600.0
2009-07-21 11:30:00,40.8,40.81,40.72,40.81,5500.0,27.0549,27.0616,27.0019,27.0616,5500.0
2009-07-21 11:40:00,40.79,40.79,40.64,40.64,2800.0,27.0483,27.0483,26.9488,26.9488,2800.0
2009-07-21 11:50:00,40.65,40.68,40.5,40.52,7300.0,26.9555,26.9754,26.856,26.8693,7300.0
2009-07-21 12:00:00,40.5,40.57,40.5,40.57,2000.0,26.856,26.9024,26.856,26.9024,2000.0
2009-07-21 12:10:00,40.57,40.61,40.57,40.6,10300.0,26.9024,26.9289,26.9024,26.9223,10300.0
2009-07-21 12:20:00,40.59,40.59,40.52,40.57,12000.0,26.9157,26.9157,26.8693,26.9024,12000.0
2009-07-21 12:30:00,40.57,40.6,40.52,40.6,5600.0,26.9024,26.9223,26.8693,26.9223,5600.0
2009-07-21 12:40:00,40.58,40.58,40.54,40.54,4400.0,26.909,26.909,26.8825,26.8825,4400.0
2009-07-21 12:50:00,40.55,40.55,40.47,40.51,6500.0,26.8891,26.8891,26.8361,26.8626,6500.0
2009-07-21 13:00:00,40.49,40.5,40.39,40.42,7600.0,26.8494,26.856,26.7831,26.8029,7600.0
2009-07-21 13:10:00,40.42,40.49,40.42,40.49,2300.0,26.8029,26.8494,26.8029,26.8494,2300.0
2009-07-21 13:20:00,40.48,40.55,40.46,40.53,5900.0,26.8427,26.8891,26.8295,26.8759,5900.0
2009-07-21 13:30:00,40.55,40.55,40.49,40.52,6600.0,26.8891,26.8891,26.8494,26.8693,6600.0
2009-07-21 13:40:00,40.53,40.57,40.52,40.54,9000.0,26.8759,26.9024,26.8693,26.8825,9000.0
2009-07-21 13:50:00,40.52,40.53,40.48,40.51,3900.0,26.8693,26.8759,26.8427,26.8626,3900.0
2009-07-21 14:00:00,40.53,40.55,40.51,40.54,4700.0,26.8759,26.8891,26.8626,26.8825,4700.0
2009-07-21 14:10:00,40.54,40.61,40.54,40.57,3500.0,26.8825,26.9289,26.8825,26.9024,3500.0
2009-07-21 14:20:00,40.55,40.59,40.54,40.59,4200.0,26.8891,26.9157,26.8825,26.9157,4200.0
2009-07-21 14:30:00,40.55,40.61,40.52,40.6,16400.0,26.8891,26.9289,26.8693,26.9223,16400.0
2009-07-21 14:40:00,40.59,40.63,40.55,40.62,7100.0,26.9157,26.9422,26.8891,26.9356,7100.0
2009-07-21 14:50:00,40.62,40.68,40.62,40.68,6500.0,26.9356,26.9754,26.9356,26.9754,6500.0
2009-07-21 15:00:00,40.7,40.7,40.66,40.68,6800.0,26.9886,26.9886,26.9621,26.9754,6800.0
2009-07-21 15:10:00,40.7,40.75,40.68,40.75,2700.0,26.9886,27.0218,26.9754,27.0218,2700.0
2009-07-21 15:20:00,40.73,40.73,40.69,40.73,5700.0,27.0085,27.0085,26.982,27.0085,5700.0
2009-07-21 15:30:00,40.73,40.74,40.67,40.71,8800.0,27.0085,27.0151,26.9687,26.9952,8800.0
2009-07-21 15:40:00,40.73,40.79,40.72,40.72,19400.0,27.0085,27.0483,27.0019,27.0019,19400.0
2009-07-21 15:50:00,40.73,40.85,40.73,40.83,10900.0,27.0085,27.0881,27.0085,27.0748,10900.0
2009-07-22 09:30:00,40.53,40.66,40.45,40.59,11400.0,26.8759,26.9621,26.8228,26.9157,11400.0
2009-07-22 09:40:00,40.63,40.72,40.63,40.71,3100.0,26.9422,27.0019,26.9422,26.9952,3100.0
2009-07-22 09:50:00,40.72,40.83,40.72,40.79,6400.0,27.0019,27.0748,27.0019,27.0483,6400.0
2009-07-22 10:00:00,40.85,40.94,40.85,40.91,6600.0,27.0881,27.1478,27.0881,27.1279,6600.0
2009-07-22 10:10:00,40.89,40.91,40.78,40.79,4800.0,27.1146,27.1279,27.0417,27.0483,4800.0
2009-07-22 10:20:00,40.76,40.85,40.72,40.72,8400.0,27.0284,27.0881,27.0019,27.0019,8400.0
2009-07-22 10:30:00,40.75,40.78,40.7,40.72,11500.0,27.0218,27.0417,26.9886,27.0019,11500.0
2009-07-22 10:40:00,40.73,40.76,40.68,40.73,8200.0,27.0085,27.0284,26.9754,27.0085,8200.0
2009-07-22 10:50:00,40.76,40.86,40.76,40.86,5000.0,27.0284,27.0947,27.0284,27.0947,5000.0
2009-07-22 11:00:00,40.86,40.93,40.83,40.93,8900.0,27.0947,27.1411,27.0748,27.1411,8900.0
2009-07-22 11:10:00,40.92,40.94,40.87,40.9,4600.0,27.1345,27.1478,27.1013,27.1212,4600.0
2009-07-22 11:20:00,40.91,40.91,40.82,40.83,3200.0,27.1279,27.1279,27.0682,27.0748,3200.0
2009-07-22 11:30:00,40.82,40.87,40.78,40.78,2900.0,27.0682,27.1013,27.0417,27.0417,2900.0
2009-07-22 11:40:00,40.79,40.81,40.75,40.75,4400.0,27.0483,27.0616,27.0218,27.0218,4400.0
2009-07-22 11:50:00,40.74,40.79,40.74,40.76,1300.0,27.0151,27.0483,27.0151,27.0284,1300.0
2009-07-22 12:00:00,40.82,40.86,40.82,40.85,3500.0,27.0682,27.0947,27.0682,27.0881,3500.0
2009-07-22 12:10:00,40.84,40.84,40.78,40.82,2700.0,27.0815,27.0815,27.0417,27.0682,2700.0
2009-07-22 12:20:00,40.82,41.03,40.82,41.03,6900.0,27.0682,27.2074,27.0682,27.2074,6900.0
2009-07-22 12:30:00,41.02,41.06,40.99,41.01,9000.0,27.2008,27.2273,27.1809,27.1942,9000.0
2009-07-22 12:40:00,41.02,41.09,40.98,41.09,18800.0,27.2008,27.2472,27.1743,27.2472,18800.0
2009-07-22 12:50:00,41.09,41.1,41.02,41.03,22500.0,27.2472,27.2539,27.2008,27.2074,22500.0
2009-07-22 13:00:00,41.04,41.06,41.0,41.05,8300.0,27.2141,27.2273,27.1875,27.2207,8300.0
2009-07-22 13:10:00,41.04,41.11,41.03,41.08,6900.0,27.2141,27.2605,27.2074,27.2406,6900.0
2009-07-22 13:20:00,41.07,41.07,40.93,40.94,13900.0,27.234,27.234,27.1411,27.1478,13900.0
2009-07-22 13:30:00,40.95,40.99,40.9,40.96,8700.0,27.1544,27.1809,27.1212,27.161,8700.0
2009-07-22 13:40:00,40.97,40.98,40.88,40.96,18700.0,27.1677,27.1743,27.108,27.161,18700.0
2009-07-22 13:50:00,40.96,41.0,40.93,40.99,11100.0,27.161,27.1875,27.1411,27.1809,11100.0
2009-07-22 14:00:00,41.02,41.02,40.88,40.91,5700.0,27.2008,27.2008,27.108,27.1279,5700.0
2009-07-22 14:10:00,40.94,40.95,40.91,40.93,5300.0,27.1478,27.1544,27.1279,27.1411,5300.0
2009-07-22 14:20:00,40.93,40.93,40.89,40.92,8800.0,27.1411,27.1411,27.1146,27.1345,8800.0
2009-07-22 14:30:00,40.91,40.95,40.89,40.95,7500.0,27.1279,27.1544,27.1146,27.1544,7500.0
2009-07-22 14:40:00,40.94,41.01,40.92,40.93,20400.0,27.1478,27.1942,27.1345,27.1411,20400.0
2009-07-22 14:50:00,40.92,40.97,40.92,40.97,8900.0,27.1345,27.1677,27.1345,27.1677,8900.0
2009-07-22 15:00:00,40.97,41.01,40.91,40.91,9100.0,27.1677,27.1942,27.1279,27.1279,9100.0
2009-07-22 15:10:00,40.91,40.91,40.76,40.82,31000.0,27.1279,27.1279,27.0284,27.0682,31000.0
2009-07-22 15:20:00,40.82,40.85,40.75,40.8,10300.0,27.0682,27.0881,27.0218,27.0549,10300.0
2009-07-22 15:30:00,40.81,40.85,40.79,40.82,16300.0,27.0616,27.0881,27.0483,27.0682,16300.0
2009-07-22 15:40:00,40.82,40.89,40.75,40.75,13500.0,27.0682,27.1146,27.0218,27.0218,13500.0
2009-07-22 15:50:00,40.79,40.86,40.76,40.81,14800.0,27.0483,27.0947,27.0284,27.0616,14800.0
2009-07-23 09:30:00,40.92,40.97,40.91,40.94,16900.0,27.1345,27.1677,27.1279,27.1478,16900.0
2009-07-23 09:40:00,40.98,41.08,40.95,41.07,3800.0,27.1743,27.2406,27.1544,27.234,3800.0
2009-07-23 09:50:00,41.06,41.22,41.03,41.22,6800.0,27.2273,27.3334,27.2074,27.3334,6800.0
2009-07-23 10:00:00,41.22,41.32,41.13,41.3,20200.0,27.3334,27.3997,27.2738,27.3865,20200.0
2009-07-23 10:10:00,41.3,41.48,41.3,41.44,10500.0,27.3865,27.5058,27.3865,27.4793,10500.0
2009-07-23 10:20:00,41.45,41.5,41.41,41.41,8200.0,27.4859,27.5191,27.4594,27.4594,8200.0
2009-07-23 10:30:00,41.42,41.63,41.42,41.62,14300.0,27.4661,27.6053,27.4661,27.5987,14300.0
2009-07-23 10:40:00,41.63,41.64,41.58,41.58,4800.0,27.6053,27.6119,27.5722,27.5722,4800.0
2009-07-23 10:50:00,41.59,41.59,41.53,41.57,8500.0,27.5788,27.5788,27.539,27.5655,8500.0
2009-07-23 11:00:00,41.6,41.72,41.6,41.67,4000.0,27.5854,27.665,27.5854,27.6318,4000.0
2009-07-23 11:10:00,41.7,41.82,41.7,41.77,5000.0,27.6517,27.7313,27.6517,27.6981,5000.0
2009-07-23 11:20:00,41.79,41.8,41.75,41.8,11700.0,27.7114,27.718,27.6849,27.718,11700.0
2009-07-23 11:30:00,41.79,41.82,41.74,41.78,13800.0,27.7114,27.7313,27.6783,27.7048,13800.0
2009-07-23 11:40:00,41.8,41.87,41.79,41.82,27600.0,27.718,27.7645,27.7114,27.7313,27600.0
2009-07-23 11:50:00,41.84,41.84,41.77,41.77,4300.0,27.7446,27.7446,27.6981,27.6981,4300.0
2009-07-23 12:00:00,41.77,41.81,41.76,41.81,8200.0,27.6981,27.7247,27.6915,27.7247,8200.0
2009-07-23 12:10:00,41.8,41.83,41.8,41.83,11300.0,27.718,27.7379,27.718,27.7379,11300.0
2009-07-23 12:20:00,41.84,41.85,41.81,41.85,1100.0,27.7446,27.7512,27.7247,27.7512,1100.0
2009-07-23 12:30:00,41.85,41.85,41.79,41.81,7000.0,27.7512,27.7512,27.7114,27.7247,7000.0
2009-07-23 12:40:00,41.81,41.9,41.81,41.9,3800.0,27.7247,27.7843,27.7247,27.7843,3800.0
2009-07-23 12:50:00,41.9,41.92,41.85,41.91,6200.0,27.7843,27.7976,27.7512,27.791,6200.0
2009-07-23 13:00:00,41.92,41.93,41.87,41.87,1600.0,27.7976,27.8042,27.7645,27.7645,1600.0
2009-07-23 13:10:00,41.85,41.87,41.83,41.84,12600.0,27.7512,27.7645,27.7379,27.7446,12600.0
2009-07-23 13:20:00,41.88,41.94,41.87,41.9,5600.0,27.7711,27.8109,27.7645,27.7843,5600.0
2009-07-23 13:30:00,41.9,42.01,41.87,41.99,27800.0,27.7843,27.8573,27.7645,27.844,27800.0
2009-07-23 13:40:00,41.99,42.0,41.93,41.93,4800.0,27.844,27.8507,27.8042,27.8042,4800.0
2009-07-23 13:50:00,41.94,41.96,41.9,41.9,31100.0,27.8109,27.8241,27.7843,27.7843,31100.0
2009-07-23 14:00:00,41.89,41.9,41.87,41.89,3900.0,27.7777,27.7843,27.7645,27.7777,3900.0
2009-07-23 14:10:00,41.88,41.93,41.87,41.91,3500.0,27.7711,27.8042,27.7645,27.791,3500.0
2009-07-23 14:20:00,41.92,41.94,41.87,41.93,5600.0,27.7976,27.8109,27.7645,27.8042,5600.0
2009-07-23 14:30:00,41.92,41.94,41.91,41.91,4600.0,27.7976,27.8109,27.791,27.791,4600.0
2009-07-23 14:40:00,41.93,41.98,41.93,41.97,5000.0,27.8042,27.8374,27.8042,27.8308,5000.0
2009-07-23 14:50:00,41.98,41.99,41.93,41.97,9000.0,27.8374,27.844,27.8042,27.8308,9000.0
2009-07-23 15:00:00,41.99,42.04,41.98,41.98,6300.0,27.844,27.8772,27.8374,27.8374,6300.0
2009-07-23 15:10:00,42.0,42.06,41.96,42.02,19400.0,27.8507,27.8904,27.8241,27.8639,19400.0
2009-07-23 15:20:00,42.02,42.04,42.0,42.03,6200.0,27.8639,27.8772,27.8507,27.8706,6200.0
2009-07-23 15:30:00,42.01,42.01,41.95,41.99,6900.0,27.8573,27.8573,27.8175,27.844,6900.0
2009-07-23 15:40:00,41.97,42.02,41.85,41.85,5600.0,27.8308,27.8639,27.7512,27.7512,5600.0
2009-07-23 15:50:00,41.87,41.9,41.79,41.86,17100.0,27.7645,27.7843,27.7114,27.7578,17100.0
2009-07-24 09:30:00,41.75,41.86,41.72,41.8,37600.0,27.6849,27.7578,27.665,27.718,37600.0
2009-07-24 09:40:00,41.85,41.96,41.85,41.86,6500.0,27.7512,27.8241,27.7512,27.7578,6500.0
2009-07-24 09:50:00,41.86,41.87,41.69,41.7,13100.0,27.7578,27.7645,27.6451,27.6517,13100.0
2009-07-24 10:00:00,41.7,41.82,41.65,41.73,9600.0,27.6517,27.7313,27.6186,27.6716,9600.0
2009-07-24 10:10:00,41.72,41.77,41.66,41.71,4000.0,27.665,27.6981,27.6252,27.6584,4000.0
2009-07-24 10:20:00,41.69,41.74,41.66,41.74,1500.0,27.6451,27.6783,27.6252,27.6783,1500.0
2009-07-24 10:30:00,41.81,41.81,41.69,41.69,2800.0,27.7247,27.7247,27.6451,27.6451,2800.0
2009-07-24 10:40:00,41.7,41.74,41.66,41.72,3000.0,27.6517,27.6783,27.6252,27.665,3000.0
2009-07-24 10:50:00,41.73,41.73,41.58,41.63,4600.0,27.6716,27.6716,27.5722,27.6053,4600.0
2009-07-24 11:00:00,41.61,41.67,41.6,41.64,7700.0,27.592,27.6318,27.5854,27.6119,7700.0
2009-07-24 11:10:00,41.65,41.74,41.65,41.73,5600.0,27.6186,27.6783,27.6186,27.6716,5600.0
2009-07-24 11:20:00,41.74,41.77,41.72,41.77,6000.0,27.6783,27.6981,27.665,27.6981,6000.0
2009-07-24 11:30:00,41.8,41.85,41.79,41.84,1500.0,27.718,27.7512,27.7114,27.7446,1500.0
2009-07-24 11:40:00,41.84,41.84,41.8,41.8,4000.0,27.7446,27.7446,27.718,27.718,4000.0
2009-07-24 11:50:00,41.84,41.94,41.82,41.94,6000.0,27.7446,27.8109,27.7313,27.8109,6000.0
2009-07-24 12:00:00,41.91,41.96,41.9,41.96,6800.0,27.791,27.8241,27.7843,27.8241,6800.0
2009-07-24 12:10:00,41.96,41.96,41.92,41.92,2400.0,27.8241,27.8241,27.7976,27.7976,2400.0
2009-07-24 12:20:00,41.92,41.93,41.9,41.91,5000.0,27.7976,27.8042,27.7843,27.791,5000.0
2009-07-24 12:30:00,41.93,41.95,41.9,41.95,2500.0,27.8042,27.8175,27.7843,27.8175,2500.0
2009-07-24 12:40:00,41.97,42.0,41.95,41.97,1500.0,27.8308,27.8507,27.8175,27.8308,1500.0
2009-07-24 12:50:00,41.96,41.96,41.88,41.88,34000.0,27.8241,27.8241,27.7711,27.7711,34000.0
2009-07-24 13:00:00,41.89,41.9,41.87,41.9,1800.0,27.7777,27.7843,27.7645,27.7843,1800.0
2009-07-24 13:10:00,41.91,41.93,41.91,41.93,300.0,27.791,27.8042,27.791,27.8042,300.0
2009-07-24 13:20:00,41.96,41.98,41.94,41.96,3500.0,27.8241,27.8374,27.8109,27.8241,3500.0
2009-07-24 13:30:00,42.0,42.12,42.0,42.11,13000.0,27.8507,27.9302,27.8507,27.9236,13000.0
2009-07-24 13:40:00,42.11,42.11,42.06,42.06,2500.0,27.9236,27.9236,27.8904,27.8904,2500.0
2009-07-24 13:50:00,42.05,42.1,42.04,42.06,5000.0,27.8838,27.917,27.8772,27.8904,5000.0
2009-07-24 14:00:00,42.09,42.11,42.06,42.11,2300.0,27.9103,27.9236,27.8904,27.9236,2300.0
2009-07-24 14:10:00,42.12,42.14,42.08,42.09,7000.0,27.9302,27.9435,27.9037,27.9103,7000.0
2009-07-24 14:20:00,42.07,42.08,42.02,42.04,6300.0,27.8971,27.9037,27.8639,27.8772,6300.0
2009-07-24 14:30:00,42.05,42.07,42.04,42.05,7300.0,27.8838,27.8971,27.8772,27.8838,7300.0
2009-07-24 14:40:00,42.06,42.12,42.06,42.09,1300.0,27.8904,27.9302,27.8904,27.9103,1300.0
2009-07-24 14:50:00,42.07,42.07,42.0,42.04,10600.0,27.8971,27.8971,27.8507,27.8772,10600.0
2009-07-24 15:00:00,42.06,42.06,42.02,42.03,14000.0,27.8904,27.8904,27.8639,27.8706,14000.0
2009-07-24 15:10:00,42.02,42.05,42.01,42.01,7200.0,27.8639,27.8838,27.8573,27.8573,7200.0
2009-07-24 15:20:00,42.02,42.12,42.0,42.11,3600.0,27.8639,27.9302,27.8507,27.9236,3600.0
2009-07-24 15:30:00,42.11,42.11,42.01,42.04,24900.0,27.9236,27.9236,27.8573,27.8772,24900.0
2009-07-24 15:40:00,42.03,42.12,42.03,42.11,3900.0,27.8706,27.9302,27.8706,27.9236,3900.0
2009-07-24 15:50:00,42.13,42.2,42.13,42.13,11000.0,27.9369,27.9833,27.9369,27.9369,11000.0
2009-07-27 11:10:00,42.14,42.16,42.14,42.16,900.0,27.9435,27.9568,27.9435,27.9568,900.0
2009-07-27 11:20:00,42.18,42.25,42.18,42.23,9200.0,27.97,28.0164,27.97,28.0032,9200.0
2009-07-27 11:30:00,42.23,42.3,42.23,42.24,3300.0,28.0032,28.0496,28.0032,28.0098,3300.0
2009-07-27 11:40:00,42.24,42.3,42.24,42.27,7300.0,28.0098,28.0496,28.0098,28.0297,7300.0
2009-07-27 11:50:00,42.26,42.3,42.18,42.18,4700.0,28.0231,28.0496,27.97,27.97,4700.0
2009-07-27 12:00:00,42.18,42.18,42.14,42.16,8900.0,27.97,27.97,27.9435,27.9568,8900.0
2009-07-27 12:10:00,42.17,42.22,42.17,42.21,2600.0,27.9634,27.9965,27.9634,27.9899,2600.0
2009-07-27 12:20:00,42.24,42.24,42.19,42.19,2600.0,28.0098,28.0098,27.9767,27.9767,2600.0
2009-07-27 12:30:00,42.21,42.22,42.17,42.2,1700.0,27.9899,27.9965,27.9634,27.9833,1700.0
2009-07-27 12:40:00,42.25,42.25,42.16,42.2,3700.0,28.0164,28.0164,27.9568,27.9833,3700.0
2009-07-27 12:50:00,42.21,42.25,42.2,42.22,5600.0,27.9899,28.0164,27.9833,27.9965,5600.0
2009-07-27 13:00:00,42.21,42.26,42.2,42.24,11400.0,27.9899,28.0231,27.9833,28.0098,11400.0
2009-07-27 13:10:00,42.25,42.25,42.18,42.21,5200.0,28.0164,28.0164,27.97,27.9899,5200.0
2009-07-27 13:20:00,42.21,42.22,42.12,42.13,2700.0,27.9899,27.9965,27.9302,27.9369,2700.0
2009-07-27 13:30:00,42.13,42.16,42.11,42.15,15100.0,27.9369,27.9568,27.9236,27.9501,15100.0
2009-07-27 13:40:00,42.17,42.25,42.16,42.25,3000.0,27.9634,28.0164,27.9568,28.0164,3000.0
2009-07-27 13:50:00,42.26,42.31,42.25,42.28,6000.0,28.0231,28.0562,28.0164,28.0363,6000.0
2009-07-27 14:00:00,42.29,42.3,42.25,42.26,3600.0,28.043,28.0496,28.0164,28.0231,3600.0
2009-07-27 14:10:00,42.29,42.34,42.28,42.33,3500.0,28.043,28.0761,28.0363,28.0695,3500.0
2009-07-27 14:20:00,42.32,42.32,42.25,42.29,3900.0,28.0629,28.0629,28.0164,28.043,3900.0
2009-07-27 14:30:00,42.29,42.35,42.28,42.33,6600.0,28.043,28.0827,28.0363,28.0695,6600.0
2009-07-27 14:40:00,42.32,42.41,42.31,42.39,9600.0,28.0629,28.1225,28.0562,28.1093,9600.0
2009-07-27 14:50:00,42.38,42.38,42.34,42.37,7400.0,28.1026,28.1026,28.0761,28.096,7400.0
2009-07-27 15:00:00,42.38,42.38,42.33,42.36,7900.0,28.1026,28.1026,28.0695,28.0894,7900.0
2009-07-27 15:10:00,42.37,42.43,42.32,42.32,11600.0,28.096,28.1358,28.0629,28.0629,11600.0
2009-07-27 15:20:00,42.32,42.36,42.3,42.34,8400.0,28.0629,28.0894,28.0496,28.0761,8400.0
2009-07-27 15:30:00,42.33,42.33,42.25,42.32,4900.0,28.0695,28.0695,28.0164,28.0629,4900.0
2009-07-27 15:40:00,42.31,42.34,42.27,42.3,36100.0,28.0562,28.0761,28.0297,28.0496,36100.0
2009-07-27 15:50:00,42.3,42.47,42.3,42.47,13000.0,28.0496,28.1623,28.0496,28.1623,13000.0
2009-07-28 09:30:00,42.16,42.25,42.11,42.25,6700.0,27.9568,28.0164,27.9236,28.0164,6700.0
2009-07-28 09:40:00,42.3,42.4,42.26,42.4,5100.0,28.0496,28.1159,28.0231,28.1159,5100.0
2009-07-28 09:50:00,42.38,42.46,42.34,42.42,11600.0,28.1026,28.1557,28.0761,28.1292,11600.0
2009-07-28 10:00:00,42.43,42.44,42.24,42.24,8000.0,28.1358,28.1424,28.0098,28.0098,8000.0
2009-07-28 10:10:00,42.29,42.3,42.04,42.11,31100.0,28.043,28.0496,27.8772,27.9236,31100.0
2009-07-28 10:20:00,42.1,42.17,42.09,42.14,4000.0,27.917,27.9634,27.9103,27.9435,4000.0
2009-07-28 10:30:00,42.12,42.15,42.1,42.13,3400.0,27.9302,27.9501,27.917,27.9369,3400.0
2009-07-28 10:40:00,42.13,42.21,42.11,42.2,5600.0,27.9369,27.9899,27.9236,27.9833,5600.0
2009-07-28 10:50:00,42.21,42.22,42.18,42.22,1500.0,27.9899,27.9965,27.97,27.9965,1500.0
2009-07-28 11:00:00,42.17,42.18,42.13,42.13,1100.0,27.9634,27.97,27.9369,27.9369,1100.0
2009-07-28 11:10:00,42.04,42.05,41.99,42.04,9200.0,27.8772,27.8838,27.844,27.8772,9200.0
2009-07-28 11:20:00,42.03,42.04,41.97,41.97,1200.0,27.8706,27.8772,27.8308,27.8308,1200.0
2009-07-28 11:30:00,41.96,41.96,41.87,41.88,1900.0,27.8241,27.8241,27.7645,27.7711,1900.0
2009-07-28 11:40:00,41.9,41.92,41.89,41.92,500.0,27.7843,27.7976,27.7777,27.7976,500.0
2009-07-28 11:50:00,41.94,41.99,41.94,41.98,3300.0,27.8109,27.844,27.8109,27.8374,3300.0
2009-07-28 12:00:00,41.96,41.97,41.92,41.92,5800.0,27.8241,27.8308,27.7976,27.7976,5800.0
2009-07-28 12:10:00,41.99,42.02,41.98,42.01,11300.0,27.844,27.8639,27.8374,27.8573,11300.0
2009-07-28 12:20:00,41.99,42.02,41.95,41.97,2900.0,27.844,27.8639,27.8175,27.8308,2900.0
2009-07-28 12:30:00,41.94,42.01,41.93,42.01,14000.0,27.8109,27.8573,27.8042,27.8573,14000.0
2009-07-28 12:40:00,41.99,41.99,41.93,41.94,7100.0,27.844,27.844,27.8042,27.8109,7100.0
2009-07-28 12:50:00,41.92,41.98,41.92,41.98,7100.0,27.7976,27.8374,27.7976,27.8374,7100.0
2009-07-28 13:00:00,41.98,41.98,41.88,41.94,19200.0,27.8374,27.8374,27.7711,27.8109,19200.0
2009-07-28 13:10:00,42.02,42.04,42.02,42.02,2200.0,27.8639,27.8772,27.8639,27.8639,2200.0
2009-07-28 13:20:00,42.02,42.06,42.02,42.04,3000.0,27.8639,27.8904,27.8639,27.8772,3000.0
2009-07-28 13:30:00,42.04,42.05,41.99,42.03,14700.0,27.8772,27.8838,27.844,27.8706,14700.0
2009-07-28 13:40:00,42.01,42.05,42.01,42.05,2100.0,27.8573,27.8838,27.8573,27.8838,2100.0
2009-07-28 13:50:00,42.03,42.18,42.02,42.14,3000.0,27.8706,27.97,27.8639,27.9435,3000.0
2009-07-28 14:00:00,42.11,42.19,42.08,42.19,5900.0,27.9236,27.9767,27.9037,27.9767,5900.0
2009-07-28 14:10:00,42.21,42.21,42.15,42.16,2000.0,27.9899,27.9899,27.9501,27.9568,2000.0
2009-07-28 14:20:00,42.15,42.2,42.15,42.19,5000.0,27.9501,27.9833,27.9501,27.9767,5000.0
2009-07-28 14:30:00,42.21,42.34,42.21,42.27,26400.0,27.9899,28.0761,27.9899,28.0297,26400.0
2009-07-28 14:40:00,42.28,42.3,42.17,42.24,11900.0,28.0363,28.0496,27.9634,28.0098,11900.0
2009-07-28 14:50:00,42.22,42.23,42.11,42.15,9700.0,27.9965,28.0032,27.9236,27.9501,9700.0
2009-07-28 15:00:00,42.11,42.17,42.1,42.14,13100.0,27.9236,27.9634,27.917,27.9435,13100.0
2009-07-28 15:10:00,42.12,42.17,42.07,42.07,11600.0,27.9302,27.9634,27.8971,27.8971,11600.0
2009-07-28 15:20:00,42.1,42.13,42.05,42.12,1400.0,27.917,27.9369,27.8838,27.9302,1400.0
2009-07-28 15:30:00,42.1,42.17,42.07,42.11,11300.0,27.917,27.9634,27.8971,27.9236,11300.0
2009-07-28 15:40:00,42.13,42.3,42.13,42.26,9000.0,27.9369,28.0496,27.9369,28.0231,9000.0
2009-07-28 15:50:00,42.27,42.28,42.23,42.25,10800.0,28.0297,28.0363,28.0032,28.0164,10800.0
2009-07-29 09:30:00,42.0,42.0,41.84,41.84,8300.0,27.8507,27.8507,27.7446,27.7446,8300.0
2009-07-29 09:40:00,41.84,41.97,41.79,41.97,5100.0,27.7446,27.8308,27.7114,27.8308,5100.0
2009-07-29 09:50:00,41.92,42.02,41.83,42.0,6000.0,27.7976,27.8639,27.7379,27.8507,6000.0
2009-07-29 10:00:00,42.01,42.14,42.01,42.09,3300.0,27.8573,27.9435,27.8573,27.9103,3300.0
2009-07-29 10:10:00,42.1,42.11,42.0,42.0,3000.0,27.917,27.9236,27.8507,27.8507,3000.0
2009-07-29 10:20:00,41.99,42.05,41.98,42.05,2200.0,27.844,27.8838,27.8374,27.8838,2200.0
2009-07-29 10:30:00,42.04,42.04,41.89,41.89,2900.0,27.8772,27.8772,27.7777,27.7777,2900.0
2009-07-29 10:40:00,41.87,41.95,41.87,41.94,3600.0,27.7645,27.8175,27.7645,27.8109,3600.0
2009-07-29 10:50:00,41.98,42.02,41.93,41.96,5800.0,27.8374,27.8639,27.8042,27.8241,5800.0
2009-07-29 11:00:00,42.0,42.0,41.93,41.98,3500.0,27.8507,27.8507,27.8042,27.8374,3500.0
2009-07-29 11:10:00,42.0,42.0,41.87,41.88,4300.0,27.8507,27.8507,27.7645,27.7711,4300.0
2009-07-29 11:20:00,41.9,41.91,41.8,41.83,5400.0,27.7843,27.791,27.718,27.7379,5400.0
2009-07-29 11:30:00,41.83,41.85,41.8,41.8,11600.0,27.7379,27.7512,27.718,27.718,11600.0
2009-07-29 11:40:00,41.79,41.85,41.74,41.84,6000.0,27.7114,27.7512,27.6783,27.7446,6000.0
2009-07-29 11:50:00,41.84,41.89,41.83,41.89,1400.0,27.7446,27.7777,27.7379,27.7777,1400.0
2009-07-29 12:00:00,41.9,41.94,41.88,41.89,10700.0,27.7843,27.8109,27.7711,27.7777,10700.0
2009-07-29 12:10:00,41.9,41.91,41.89,41.91,3100.0,27.7843,27.791,27.7777,27.791,3100.0
2009-07-29 12:20:00,41.9,41.92,41.88,41.92,2400.0,27.7843,27.7976,27.7711,27.7976,2400.0
2009-07-29 12:30:00,41.91,41.98,41.91,41.98,1500.0,27.791,27.8374,27.791,27.8374,1500.0
2009-07-29 12:40:00,41.98,41.99,41.96,41.97,3600.0,27.8374,27.844,27.8241,27.8308,3600.0
2009-07-29 12:50:00,41.97,41.99,41.92,41.94,4400.0,27.8308,27.844,27.7976,27.8109,4400.0
2009-07-29 13:00:00,41.92,41.92,41.79,41.8,7800.0,27.7976,27.7976,27.7114,27.718,7800.0
2009-07-29 13:10:00,41.75,41.82,41.75,41.8,2400.0,27.6849,27.7313,27.6849,27.718,2400.0
2009-07-29 13:20:00,41.82,41.82,41.68,41.72,6000.0,27.7313,27.7313,27.6385,27.665,6000.0
2009-07-29 13:30:00,41.71,41.76,41.68,41.76,5300.0,27.6584,27.6915,27.6385,27.6915,5300.0
2009-07-29 13:40:00,41.76,41.78,41.73,41.74,21300.0,27.6915,27.7048,27.6716,27.6783,21300.0
2009-07-29 13:50:00,41.72,41.78,41.72,41.78,6800.0,27.665,27.7048,27.665,27.7048,6800.0
2009-07-29 14:00:00,41.8,41.8,41.69,41.71,5500.0,27.718,27.718,27.6451,27.6584,5500.0
2009-07-29 14:10:00,41.71,41.77,41.71,41.76,3500.0,27.6584,27.6981,27.6584,27.6915,3500.0
2009-07-29 14:20:00,41.75,41.86,41.75,41.85,2600.0,27.6849,27.7578,27.6849,27.7512,2600.0
2009-07-29 14:30:00,41.85,41.86,41.78,41.8,4300.0,27.7512,27.7578,27.7048,27.718,4300.0
2009-07-29 14:40:00,41.78,41.78,41.71,41.72,2400.0,27.7048,27.7048,27.6584,27.665,2400.0
2009-07-29 14:50:00,41.71,41.73,41.66,41.68,4700.0,27.6584,27.6716,27.6252,27.6385,4700.0
2009-07-29 15:00:00,41.67,41.74,41.67,41.71,3200.0,27.6318,27.6783,27.6318,27.6584,3200.0
2009-07-29 15:10:00,41.75,41.79,41.73,41.76,14200.0,27.6849,27.7114,27.6716,27.6915,14200.0
2009-07-29 15:20:00,41.77,41.82,41.77,41.82,2600.0,27.6981,27.7313,27.6981,27.7313,2600.0
2009-07-29 15:30:00,41.82,41.95,41.8,41.93,6700.0,27.7313,27.8175,27.718,27.8042,6700.0
2009-07-29 15:40:00,41.94,42.04,41.91,42.0,9500.0,27.8109,27.8772,27.791,27.8507,9500.0
2009-07-29 15:50:00,41.97,41.97,41.91,41.95,16500.0,27.8308,27.8308,27.791,27.8175,16500.0
2009-07-30 09:30:00,42.54,42.62,42.45,42.56,21400.0,28.2087,28.2618,28.1491,28.222,21400.0
2009-07-30 09:40:00,42.52,42.56,42.44,42.5,13700.0,28.1955,28.222,28.1424,28.1822,13700.0
2009-07-30 09:50:00,42.53,42.84,42.53,42.83,12100.0,28.2021,28.4077,28.2021,28.401,12100.0
2009-07-30 10:00:00,42.84,42.93,42.77,42.91,13400.0,28.4077,28.4674,28.3613,28.4541,13400.0
2009-07-30 10:10:00,42.92,42.93,42.85,42.89,8600.0,28.4607,28.4674,28.4143,28.4408,8600.0
2009-07-30 10:20:00,42.91,42.95,42.83,42.86,24000.0,28.4541,28.4806,28.401,28.4209,24000.0
2009-07-30 10:30:00,42.85,42.96,42.82,42.94,11200.0,28.4143,28.4872,28.3944,28.474,11200.0
2009-07-30 10:40:00,42.99,42.99,42.95,42.97,5200.0,28.5071,28.5071,28.4806,28.4939,5200.0
2009-07-30 10:50:00,42.97,42.98,42.92,42.95,11300.0,28.4939,28.5005,28.4607,28.4806,11300.0
2009-07-30 11:00:00,42.96,42.97,42.83,42.83,4300.0,28.4872,28.4939,28.401,28.401,4300.0
2009-07-30 11:10:00,42.85,42.87,42.84,42.85,1800.0,28.4143,28.4276,28.4077,28.4143,1800.0
2009-07-30 11:20:00,42.84,42.85,42.82,42.85,4800.0,28.4077,28.4143,28.3944,28.4143,4800.0
2009-07-30 11:30:00,42.84,42.86,42.79,42.81,7000.0,28.4077,28.4209,28.3745,28.3878,7000.0
2009-07-30 11:40:00,42.79,42.79,42.72,42.77,4600.0,28.3745,28.3745,28.3281,28.3613,4600.0
2009-07-30 11:50:00,42.77,42.77,42.66,42.69,7700.0,28.3613,28.3613,28.2883,28.3082,7700.0
2009-07-30 12:00:00,42.69,42.79,42.69,42.76,7800.0,28.3082,28.3745,28.3082,28.3546,7800.0
2009-07-30 12:10:00,42.74,42.78,42.71,42.78,1900.0,28.3414,28.3679,28.3215,28.3679,1900.0
2009-07-30 12:20:00,42.79,42.79,42.73,42.73,1700.0,28.3745,28.3745,28.3347,28.3347,1700.0
2009-07-30 12:30:00,42.72,42.81,42.72,42.79,3200.0,28.3281,28.3878,28.3281,28.3745,3200.0
2009-07-30 12:40:00,42.8,42.81,42.78,42.8,6900.0,28.3811,28.3878,28.3679,28.3811,6900.0
2009-07-30 12:50:00,42.82,42.82,42.76,42.78,4100.0,28.3944,28.3944,28.3546,28.3679,4100.0
2009-07-30 13:00:00,42.77,42.9,42.77,42.88,11900.0,28.3613,28.4475,28.3613,28.4342,11900.0
2009-07-30 13:10:00,42.89,42.89,42.83,42.87,5300.0,28.4408,28.4408,28.401,28.4276,5300.0
2009-07-30 13:20:00,42.85,42.9,42.85,42.86,17000.0,28.4143,28.4475,28.4143,28.4209,17000.0
2009-07-30 13:30:00,42.88,42.92,42.88,42.92,7600.0,28.4342,28.4607,28.4342,28.4607,7600.0
2009-07-30 13:40:00,42.91,42.94,42.9,42.9,4300.0,28.4541,28.474,28.4475,28.4475,4300.0
2009-07-30 13:50:00,42.91,42.94,42.85,42.85,2800.0,28.4541,28.474,28.4143,28.4143,2800.0
2009-07-30 14:00:00,42.84,42.89,42.81,42.81,3500.0,28.4077,28.4408,28.3878,28.3878,3500.0
2009-07-30 14:10:00,42.82,42.83,42.78,42.79,1600.0,28.3944,28.401,28.3679,28.3745,1600.0
2009-07-30 14:20:00,42.78,42.85,42.76,42.85,4700.0,28.3679,28.4143,28.3546,28.4143,4700.0
2009-07-30 14:30:00,42.84,42.88,42.82,42.86,3600.0,28.4077,28.4342,28.3944,28.4209,3600.0
2009-07-30 14:40:00,42.87,42.89,42.83,42.85,9600.0,28.4276,28.4408,28.401,28.4143,9600.0
2009-07-30 14:50:00,42.84,42.88,42.83,42.88,4000.0,28.4077,28.4342,28.401,28.4342,4000.0
2009-07-30 15:00:00,42.84,42.92,42.84,42.92,8000.0,28.4077,28.4607,28.4077,28.4607,8000.0
2009-07-30 15:10:00,42.91,42.91,42.86,42.89,4400.0,28.4541,28.4541,28.4209,28.4408,4400.0
2009-07-30 15:20:00,42.91,42.93,42.86,42.86,9100.0,28.4541,28.4674,28.4209,28.4209,9100.0
2009-07-30 15:30:00,42.89,42.89,42.67,42.72,6500.0,28.4408,28.4408,28.2949,28.3281,6500.0
2009-07-30 15:40:00,42.7,42.7,42.52,42.65,22200.0,28.3148,28.3148,28.1955,28.2817,22200.0
2009-07-30 15:50:00,42.66,42.7,42.52,42.52,18500.0,28.2883,28.3148,28.1955,28.1955,18500.0
2009-07-31 09:30:00,42.49,42.67,42.48,42.67,17900.0,28.1756,28.2949,28.169,28.2949,17900.0
2009-07-31 09:40:00,42.64,42.83,42.64,42.79,8100.0,28.2751,28.401,28.2751,28.3745,8100.0
2009-07-31 09:50:00,42.73,42.79,42.59,42.6,8700.0,28.3347,28.3745,28.2419,28.2485,8700.0
2009-07-31 10:00:00,42.57,42.57,42.36,42.53,14000.0,28.2286,28.2286,28.0894,28.2021,14000.0
2009-07-31 10:10:00,42.59,42.62,42.54,42.54,5900.0,28.2419,28.2618,28.2087,28.2087,5900.0
2009-07-31 10:20:00,42.56,42.66,42.55,42.6,9100.0,28.222,28.2883,28.2154,28.2485,9100.0
2009-07-31 10:30:00,42.61,42.64,42.58,42.63,5700.0,28.2552,28.2751,28.2353,28.2684,5700.0
2009-07-31 10:40:00,42.64,42.75,42.58,42.66,13300.0,28.2751,28.348,28.2353,28.2883,13300.0
2009-07-31 10:50:00,42.68,42.71,42.64,42.68,30800.0,28.3016,28.3215,28.2751,28.3016,30800.0
2009-07-31 11:00:00,42.69,42.7,42.6,42.6,8800.0,28.3082,28.3148,28.2485,28.2485,8800.0
2009-07-31 11:10:00,42.62,42.7,42.54,42.56,19500.0,28.2618,28.3148,28.2087,28.222,19500.0
2009-07-31 11:20:00,42.57,42.64,42.56,42.59,7200.0,28.2286,28.2751,28.222,28.2419,7200.0
2009-07-31 11:30:00,42.53,42.64,42.52,42.64,4800.0,28.2021,28.2751,28.1955,28.2751,4800.0
2009-07-31 11:40:00,42.64,42.67,42.62,42.63,11100.0,28.2751,28.2949,28.2618,28.2684,11100.0
2009-07-31 11:50:00,42.63,42.71,42.62,42.68,6600.0,28.2684,28.3215,28.2618,28.3016,6600.0
2009-07-31 12:00:00,42.68,42.7,42.59,42.62,16200.0,28.3016,28.3148,28.2419,28.2618,16200.0
2009-07-31 12:10:00,42.62,42.62,42.56,42.6,5300.0,28.2618,28.2618,28.222,28.2485,5300.0
2009-07-31 12:20:00,42.61,42.7,42.61,42.68,55900.0,28.2552,28.3148,28.2552,28.3016,55900.0
2009-07-31 12:30:00,42.68,42.69,42.58,42.59,17900.0,28.3016,28.3082,28.2353,28.2419,17900.0
2009-07-31 12:40:00,42.59,42.6,42.56,42.58,4100.0,28.2419,28.2485,28.222,28.2353,4100.0
2009-07-31 12:50:00,42.58,42.62,42.57,42.62,2400.0,28.2353,28.2618,28.2286,28.2618,2400.0
2009-07-31 13:00:00,42.6,42.63,42.56,42.63,1700.0,28.2485,28.2684,28.222,28.2684,1700.0
2009-07-31 13:10:00,42.62,42.66,42.59,42.6,4600.0,28.2618,28.2883,28.2419,28.2485,4600.0
2009-07-31 13:20:00,42.62,42.66,42.6,42.66,13900.0,28.2618,28.2883,28.2485,28.2883,13900.0
2009-07-31 13:30:00,42.67,42.69,42.65,42.67,7000.0,28.2949,28.3082,28.2817,28.2949,7000.0
2009-07-31 13:40:00,42.67,42.73,42.67,42.73,5200.0,28.2949,28.3347,28.2949,28.3347,5200.0
2009-07-31 13:50:00,42.72,42.74,42.7,42.72,3700.0,28.3281,28.3414,28.3148,28.3281,3700.0
2009-07-31 14:00:00,42.76,42.77,42.69,42.74,11700.0,28.3546,28.3613,28.3082,28.3414,11700.0
2009-07-31 14:10:00,42.74,42.84,42.74,42.8,16300.0,28.3414,28.4077,28.3414,28.3811,16300.0
2009-07-31 14:20:00,42.84,42.86,42.79,42.81,6100.0,28.4077,28.4209,28.3745,28.3878,6100.0
2009-07-31 14:30:00,42.84,42.85,42.73,42.74,18000.0,28.4077,28.4143,28.3347,28.3414,18000.0
2009-07-31 14:40:00,42.73,42.75,42.65,42.73,9100.0,28.3347,28.348,28.2817,28.3347,9100.0
2009-07-31 14:50:00,42.72,42.76,42.67,42.72,17400.0,28.3281,28.3546,28.2949,28.3281,17400.0
2009-07-31 15:00:00,42.7,42.78,42.69,42.74,12500.0,28.3148,28.3679,28.3082,28.3414,12500.0
2009-07-31 15:10:00,42.77,42.81,42.74,42.81,3700.0,28.3613,28.3878,28.3414,28.3878,3700.0
2009-07-31 15:20:00,42.82,42.94,42.82,42.86,12200.0,28.3944,28.474,28.3944,28.4209,12200.0
2009-07-31 15:30:00,42.84,42.85,42.75,42.77,13200.0,28.4077,28.4143,28.348,28.3613,13200.0
2009-07-31 15:40:00,42.74,42.75,42.65,42.73,46700.0,28.3414,28.348,28.2817,28.3347,46700.0
2009-07-31 15:50:00,42.72,42.78,42.63,42.7,75400.0,28.3281,28.3679,28.2684,28.3148,75400.0
2009-08-03 09:30:00,43.21,43.28,43.16,43.18,29800.0,28.653,28.6994,28.6199,28.6331,29800.0
2009-08-03 09:40:00,43.16,43.16,43.02,43.05,20000.0,28.6199,28.6199,28.527,28.5469,20000.0
2009-08-03 09:50:00,43.03,43.13,42.98,43.1,12400.0,28.5337,28.6,28.5005,28.5801,12400.0
2009-08-03 10:00:00,43.12,43.28,43.09,43.09,24200.0,28.5933,28.6994,28.5735,28.5735,24200.0
2009-08-03 10:10:00,43.08,43.3,43.08,43.25,9200.0,28.5668,28.7127,28.5668,28.6795,9200.0
2009-08-03 10:20:00,43.23,43.32,43.22,43.29,12500.0,28.6663,28.726,28.6597,28.7061,12500.0
2009-08-03 10:30:00,43.31,43.41,43.31,43.36,8800.0,28.7193,28.7856,28.7193,28.7525,8800.0
2009-08-03 10:40:00,43.38,43.39,43.3,43.34,7200.0,28.7658,28.7724,28.7127,28.7392,7200.0
2009-08-03 10:50:00,43.34,43.38,43.19,43.2,14100.0,28.7392,28.7658,28.6398,28.6464,14100.0
2009-08-03 11:00:00,43.25,43.26,43.19,43.24,4300.0,28.6795,28.6862,28.6398,28.6729,4300.0
2009-08-03 11:10:00,43.24,43.25,43.14,43.18,12100.0,28.6729,28.6795,28.6066,28.6331,12100.0
2009-08-03 11:20:00,43.17,43.25,43.16,43.25,10600.0,28.6265,28.6795,28.6199,28.6795,10600.0
2009-08-03 11:30:00,43.19,43.23,43.19,43.23,10700.0,28.6398,28.6663,28.6398,28.6663,10700.0
2009-08-03 11:40:00,43.23,43.29,43.22,43.29,7500.0,28.6663,28.7061,28.6597,28.7061,7500.0
2009-08-03 11:50:00,43.27,43.31,43.26,43.31,6500.0,28.6928,28.7193,28.6862,28.7193,6500.0
2009-08-03 12:00:00,43.28,43.32,43.28,43.32,3900.0,28.6994,28.726,28.6994,28.726,3900.0
2009-08-03 12:10:00,43.34,43.34,43.28,43.28,5500.0,28.7392,28.7392,28.6994,28.6994,5500.0
2009-08-03 12:20:00,43.3,43.33,43.28,43.29,12000.0,28.7127,28.7326,28.6994,28.7061,12000.0
2009-08-03 12:30:00,43.29,43.33,43.16,43.17,10400.0,28.7061,28.7326,28.6199,28.6265,10400.0
2009-08-03 12:40:00,43.23,43.3,43.21,43.3,1400.0,28.6663,28.7127,28.653,28.7127,1400.0
2009-08-03 12:50:00,43.3,43.32,43.28,43.28,12500.0,28.7127,28.726,28.6994,28.6994,12500.0
2009-08-03 13:00:00,43.33,43.4,43.33,43.36,11400.0,28.7326,28.779,28.7326,28.7525,11400.0
2009-08-03 13:10:00,43.36,43.37,43.32,43.34,9400.0,28.7525,28.7591,28.726,28.7392,9400.0
2009-08-03 13:20:00,43.36,43.37,43.34,43.34,9900.0,28.7525,28.7591,28.7392,28.7392,9900.0
2009-08-03 13:30:00,43.4,43.41,43.35,43.37,3400.0,28.779,28.7856,28.7459,28.7591,3400.0
2009-08-03 13:40:00,43.39,43.4,43.38,43.4,2600.0,28.7724,28.779,28.7658,28.779,2600.0
2009-08-03 13:50:00,43.37,43.38,43.36,43.38,4300.0,28.7591,28.7658,28.7525,28.7658,4300.0
2009-08-03 14:00:00,43.38,43.49,43.38,43.44,18700.0,28.7658,28.8387,28.7658,28.8055,18700.0
2009-08-03 14:10:00,43.45,43.48,43.45,43.46,1700.0,28.8122,28.8321,28.8122,28.8188,1700.0
2009-08-03 14:20:00,43.48,43.51,43.45,43.45,5900.0,28.8321,28.852,28.8122,28.8122,5900.0
2009-08-03 14:30:00,43.46,43.46,43.4,43.41,20600.0,28.8188,28.8188,28.779,28.7856,20600.0
2009-08-03 14:40:00,43.44,43.46,43.41,43.42,5600.0,28.8055,28.8188,28.7856,28.7923,5600.0
2009-08-03 14:50:00,43.41,43.41,43.35,43.36,54600.0,28.7856,28.7856,28.7459,28.7525,54600.0
2009-08-03 15:00:00,43.35,43.42,43.34,43.38,9200.0,28.7459,28.7923,28.7392,28.7658,9200.0
2009-08-03 15:10:00,43.39,43.42,43.39,43.42,2400.0,28.7724,28.7923,28.7724,28.7923,2400.0
2009-08-03 15:20:00,43.42,43.48,43.41,43.44,7300.0,28.7923,28.8321,28.7856,28.8055,7300.0
2009-08-03 15:30:00,43.44,43.44,43.37,43.37,4700.0,28.8055,28.8055,28.7591,28.7591,4700.0
2009-08-03 15:40:00,43.36,43.4,43.3,43.33,7400.0,28.7525,28.779,28.7127,28.7326,7400.0
2009-08-03 15:50:00,43.34,43.48,43.33,43.43,71300.0,28.7392,28.8321,28.7326,28.7989,71300.0
2009-08-04 09:30:00,43.3,43.3,43.16,43.23,10900.0,28.7127,28.7127,28.6199,28.6663,10900.0
2009-08-04 09:40:00,43.2,43.23,43.16,43.21,4500.0,28.6464,28.6663,28.6199,28.653,4500.0
2009-08-04 09:50:00,43.19,43.32,43.17,43.31,5500.0,28.6398,28.726,28.6265,28.7193,5500.0
2009-08-04 10:00:00,43.31,43.43,43.3,43.36,21600.0,28.7193,28.7989,28.7127,28.7525,21600.0
2009-08-04 10:10:00,43.34,43.4,43.3,43.32,12500.0,28.7392,28.779,28.7127,28.726,12500.0
2009-08-04 10:20:00,43.31,43.35,43.23,43.27,7600.0,28.7193,28.7459,28.6663,28.6928,7600.0
2009-08-04 10:30:00,43.25,43.33,43.23,43.29,13200.0,28.6795,28.7326,28.6663,28.7061,13200.0
2009-08-04 10:40:00,43.32,43.41,43.3,43.4,3700.0,28.726,28.7856,28.7127,28.779,3700.0
2009-08-04 10:50:00,43.39,43.42,43.37,43.41,8100.0,28.7724,28.7923,28.7591,28.7856,8100.0
2009-08-04 11:00:00,43.44,43.49,43.43,43.49,11300.0,28.8055,28.8387,28.7989,28.8387,11300.0
2009-08-04 11:10:00,43.48,43.56,43.48,43.53,6000.0,28.8321,28.8851,28.8321,28.8652,6000.0
2009-08-04 11:20:00,43.56,43.56,43.47,43.53,7000.0,28.8851,28.8851,28.8254,28.8652,7000.0
2009-08-04 11:30:00,43.53,43.58,43.5,43.58,8300.0,28.8652,28.8984,28.8453,28.8984,8300.0
2009-08-04 11:40:00,43.6,43.62,43.55,43.55,7800.0,28.9116,28.9249,28.8785,28.8785,7800.0
2009-08-04 11:50:00,43.5,43.59,43.49,43.59,8600.0,28.8453,28.905,28.8387,28.905,8600.0
2009-08-04 12:00:00,43.58,43.6,43.55,43.6,3400.0,28.8984,28.9116,28.8785,28.9116,3400.0
2009-08-04 12:10:00,43.62,43.67,43.6,43.67,4700.0,28.9249,28.9581,28.9116,28.9581,4700.0
2009-08-04 12:20:00,43.66,43.73,43.66,43.7,5300.0,28.9514,28.9978,28.9514,28.9779,5300.0
2009-08-04 12:30:00,43.72,43.73,43.69,43.69,3100.0,28.9912,28.9978,28.9713,28.9713,3100.0
2009-08-04 12:40:00,43.67,43.74,43.67,43.74,6200.0,28.9581,29.0045,28.9581,29.0045,6200.0
2009-08-04 12:50:00,43.74,43.77,43.71,43.77,5600.0,29.0045,29.0244,28.9846,29.0244,5600.0
2009-08-04 13:00:00,43.78,43.78,43.71,43.72,8900.0,29.031,29.031,28.9846,28.9912,8900.0
2009-08-04 13:10:00,43.71,43.74,43.71,43.71,6000.0,28.9846,29.0045,28.9846,28.9846,6000.0
2009-08-04 13:20:00,43.69,43.74,43.67,43.74,9300.0,28.9713,29.0045,28.9581,29.0045,9300.0
2009-08-04 13:30:00,43.73,43.73,43.7,43.7,1600.0,28.9978,28.9978,28.9779,28.9779,1600.0
2009-08-04 13:40:00,43.71,43.71,43.64,43.65,7700.0,28.9846,28.9846,28.9382,28.9448,7700.0
2009-08-04 13:50:00,43.62,43.63,43.5,43.54,9900.0,28.9249,28.9315,28.8453,28.8719,9900.0
2009-08-04 14:00:00,43.5,43.54,43.47,43.5,6900.0,28.8453,28.8719,28.8254,28.8453,6900.0
2009-08-04 14:10:00,43.55,43.56,43.52,43.55,12900.0,28.8785,28.8851,28.8586,28.8785,12900.0
2009-08-04 14:20:00,43.54,43.61,43.53,43.6,7400.0,28.8719,28.9183,28.8652,28.9116,7400.0
2009-08-04 14:30:00,43.61,43.66,43.59,43.66,6400.0,28.9183,28.9514,28.905,28.9514,6400.0
2009-08-04 14:40:00,43.65,43.67,43.58,43.58,4600.0,28.9448,28.9581,28.8984,28.8984,4600.0
2009-08-04 14:50:00,43.59,43.59,43.52,43.57,12500.0,28.905,28.905,28.8586,28.8917,12500.0
2009-08-04 15:00:00,43.55,43.64,43.52,43.61,5700.0,28.8785,28.9382,28.8586,28.9183,5700.0
2009-08-04 15:10:00,43.61,43.61,43.54,43.55,15200.0,28.9183,28.9183,28.8719,28.8785,15200.0
2009-08-04 15:20:00,43.57,43.63,43.54,43.54,14500.0,28.8917,28.9315,28.8719,28.8719,14500.0
2009-08-04 15:30:00,43.54,43.57,43.49,43.5,12500.0,28.8719,28.8917,28.8387,28.8453,12500.0
2009-08-04 15:40:00,43.5,43.57,43.48,43.55,10100.0,28.8453,28.8917,28.8321,28.8785,10100.0
2009-08-04 15:50:00,43.55,43.7,43.55,43.68,12600.0,28.8785,28.9779,28.8785,28.9647,12600.0
2009-08-05 09:30:00,43.84,43.84,43.67,43.83,10100.0,29.0708,29.0708,28.9581,29.0642,10100.0
2009-08-05 09:40:00,43.8,43.84,43.67,43.69,8700.0,29.0443,29.0708,28.9581,28.9713,8700.0
2009-08-05 09:50:00,43.66,43.66,43.58,43.65,10200.0,28.9514,28.9514,28.8984,28.9448,10200.0
2009-08-05 10:00:00,43.63,43.63,43.47,43.47,6700.0,28.9315,28.9315,28.8254,28.8254,6700.0
2009-08-05 10:10:00,43.45,43.45,43.35,43.35,3300.0,28.8122,28.8122,28.7459,28.7459,3300.0
2009-08-05 10:20:00,43.34,43.47,43.33,43.45,14300.0,28.7392,28.8254,28.7326,28.8122,14300.0
2009-08-05 10:30:00,43.43,43.43,43.34,43.35,6000.0,28.7989,28.7989,28.7392,28.7459,6000.0
2009-08-05 10:40:00,43.35,43.37,43.28,43.33,7300.0,28.7459,28.7591,28.6994,28.7326,7300.0
2009-08-05 10:50:00,43.32,43.43,43.3,43.42,5300.0,28.726,28.7989,28.7127,28.7923,5300.0
2009-08-05 11:00:00,43.43,43.51,43.4,43.5,5900.0,28.7989,28.852,28.779,28.8453,5900.0
2009-08-05 11:10:00,43.51,43.54,43.49,43.51,5000.0,28.852,28.8719,28.8387,28.852,5000.0
2009-08-05 11:20:00,43.51,43.54,43.48,43.52,19400.0,28.852,28.8719,28.8321,28.8586,19400.0
2009-08-05 11:30:00,43.52,43.52,43.44,43.45,6600.0,28.8586,28.8586,28.8055,28.8122,6600.0
2009-08-05 11:40:00,43.45,43.49,43.45,43.49,4900.0,28.8122,28.8387,28.8122,28.8387,4900.0
2009-08-05 11:50:00,43.51,43.54,43.47,43.48,2400.0,28.852,28.8719,28.8254,28.8321,2400.0
2009-08-05 12:00:00,43.48,43.5,43.44,43.45,6700.0,28.8321,28.8453,28.8055,28.8122,6700.0
2009-08-05 12:10:00,43.45,43.59,43.45,43.59,4600.0,28.8122,28.905,28.8122,28.905,4600.0
2009-08-05 12:20:00,43.61,43.61,43.56,43.59,4600.0,28.9183,28.9183,28.8851,28.905,4600.0
2009-08-05 12:30:00,43.59,43.6,43.54,43.54,5900.0,28.905,28.9116,28.8719,28.8719,5900.0
2009-08-05 12:40:00,43.55,43.61,43.55,43.6,6900.0,28.8785,28.9183,28.8785,28.9116,6900.0
2009-08-05 12:50:00,43.6,43.61,43.5,43.52,4300.0,28.9116,28.9183,28.8453,28.8586,4300.0
2009-08-05 13:00:00,43.53,43.55,43.42,43.44,9300.0,28.8652,28.8785,28.7923,28.8055,9300.0
2009-08-05 13:10:00,43.46,43.55,43.44,43.53,10100.0,28.8188,28.8785,28.8055,28.8652,10100.0
2009-08-05 13:20:00,43.51,43.65,43.49,43.64,19300.0,28.852,28.9448,28.8387,28.9382,19300.0
2009-08-05 13:30:00,43.65,43.66,43.63,43.64,5200.0,28.9448,28.9514,28.9315,28.9382,5200.0
2009-08-05 13:40:00,43.64,43.68,43.62,43.62,12300.0,28.9382,28.9647,28.9249,28.9249,12300.0
2009-08-05 13:50:00,43.61,43.66,43.58,43.62,6100.0,28.9183,28.9514,28.8984,28.9249,6100.0
2009-08-05 14:00:00,43.6,43.65,43.57,43.62,25500.0,28.9116,28.9448,28.8917,28.9249,25500.0
2009-08-05 14:10:00,43.62,43.68,43.62,43.67,5300.0,28.9249,28.9647,28.9249,28.9581,5300.0
2009-08-05 14:20:00,43.66,43.7,43.63,43.66,27000.0,28.9514,28.9779,28.9315,28.9514,27000.0
2009-08-05 14:30:00,43.69,43.7,43.65,43.7,5200.0,28.9713,28.9779,28.9448,28.9779,5200.0
2009-08-05 14:40:00,43.7,43.86,43.69,43.86,12900.0,28.9779,29.084,28.9713,29.084,12900.0
2009-08-05 14:50:00,43.88,43.88,43.82,43.86,10600.0,29.0973,29.0973,29.0575,29.084,10600.0
2009-08-05 15:00:00,43.87,43.9,43.82,43.84,6300.0,29.0907,29.1106,29.0575,29.0708,6300.0
2009-08-05 15:10:00,43.86,43.89,43.85,43.87,12800.0,29.084,29.1039,29.0774,29.0907,12800.0
2009-08-05 15:20:00,43.87,43.98,43.87,43.96,12600.0,29.0907,29.1636,29.0907,29.1504,12600.0
2009-08-05 15:30:00,43.95,43.95,43.75,43.8,24100.0,29.1437,29.1437,29.0111,29.0443,24100.0
2009-08-05 15:40:00,43.77,43.85,43.71,43.71,12500.0,29.0244,29.0774,28.9846,28.9846,12500.0
2009-08-05 15:50:00,43.73,43.82,43.73,43.8,14800.0,28.9978,29.0575,28.9978,29.0443,14800.0
2009-08-06 09:30:00,44.08,44.14,44.0,44.04,21100.0,29.2299,29.2697,29.1769,29.2034,21100.0
2009-08-06 09:40:00,44.08,44.15,43.9,43.9,7200.0,29.2299,29.2763,29.1106,29.1106,7200.0
2009-08-06 09:50:00,43.94,43.94,43.79,43.82,5800.0,29.1371,29.1371,29.0376,29.0575,5800.0
2009-08-06 10:00:00,43.81,43.85,43.69,43.74,16100.0,29.0509,29.0774,28.9713,29.0045,16100.0
2009-08-06 10:10:00,43.77,43.77,43.53,43.59,9200.0,29.0244,29.0244,28.8652,28.905,9200.0
2009-08-06 10:20:00,43.55,43.63,43.55,43.59,6800.0,28.8785,28.9315,28.8785,28.905,6800.0
2009-08-06 10:30:00,43.62,43.71,43.61,43.69,6400.0,28.9249,28.9846,28.9183,28.9713,6400.0
2009-08-06 10:40:00,43.74,43.83,43.69,43.81,5100.0,29.0045,29.0642,28.9713,29.0509,5100.0
2009-08-06 10:50:00,43.79,43.79,43.74,43.76,2300.0,29.0376,29.0376,29.0045,29.0177,2300.0
2009-08-06 11:00:00,43.76,43.84,43.76,43.77,12500.0,29.0177,29.0708,29.0177,29.0244,12500.0
2009-08-06 11:10:00,43.76,43.85,43.75,43.82,6400.0,29.0177,29.0774,29.0111,29.0575,6400.0
2009-08-06 11:20:00,43.84,43.86,43.79,43.82,5200.0,29.0708,29.084,29.0376,29.0575,5200.0
2009-08-06 11:30:00,43.78,43.78,43.73,43.77,4500.0,29.031,29.031,28.9978,29.0244,4500.0
2009-08-06 11:40:00,43.76,43.81,43.75,43.8,1200.0,29.0177,29.0509,29.0111,29.0443,1200.0
2009-08-06 11:50:00,43.8,43.8,43.73,43.76,1900.0,29.0443,29.0443,28.9978,29.0177,1900.0
2009-08-06 12:00:00,43.73,43.73,43.62,43.62,4800.0,28.9978,28.9978,28.9249,28.9249,4800.0
2009-08-06 12:10:00,43.6,43.62,43.59,43.6,2500.0,28.9116,28.9249,28.905,28.9116,2500.0
2009-08-06 12:20:00,43.64,43.64,43.62,43.62,3400.0,28.9382,28.9382,28.9249,28.9249,3400.0
2009-08-06 12:30:00,43.62,43.66,43.62,43.66,3300.0,28.9249,28.9514,28.9249,28.9514,3300.0
2009-08-06 12:40:00,43.66,43.73,43.66,43.72,3400.0,28.9514,28.9978,28.9514,28.9912,3400.0
2009-08-06 12:50:00,43.72,43.72,43.63,43.63,3700.0,28.9912,28.9912,28.9315,28.9315,3700.0
2009-08-06 13:00:00,43.66,43.71,43.62,43.68,9400.0,28.9514,28.9846,28.9249,28.9647,9400.0
2009-08-06 13:10:00,43.68,43.71,43.66,43.69,4500.0,28.9647,28.9846,28.9514,28.9713,4500.0
2009-08-06 13:20:00,43.69,43.75,43.69,43.71,2000.0,28.9713,29.0111,28.9713,28.9846,2000.0
2009-08-06 13:30:00,43.8,43.8,43.75,43.77,3000.0,29.0443,29.0443,29.0111,29.0244,3000.0
2009-08-06 13:40:00,43.77,43.77,43.62,43.63,2900.0,29.0244,29.0244,28.9249,28.9315,2900.0
2009-08-06 13:50:00,43.61,43.66,43.6,43.61,3400.0,28.9183,28.9514,28.9116,28.9183,3400.0
2009-08-06 14:00:00,43.61,43.61,43.42,43.46,12100.0,28.9183,28.9183,28.7923,28.8188,12100.0
2009-08-06 14:10:00,43.47,43.48,43.41,43.48,3700.0,28.8254,28.8321,28.7856,28.8321,3700.0
2009-08-06 14:20:00,43.49,43.56,43.43,43.54,7900.0,28.8387,28.8851,28.7989,28.8719,7900.0
2009-08-06 14:30:00,43.53,43.56,43.48,43.52,9300.0,28.8652,28.8851,28.8321,28.8586,9300.0
2009-08-06 14:40:00,43.53,43.54,43.45,43.52,7700.0,28.8652,28.8719,28.8122,28.8586,7700.0
2009-08-06 14:50:00,43.52,43.58,43.51,43.52,5500.0,28.8586,28.8984,28.852,28.8586,5500.0
2009-08-06 15:00:00,43.49,43.6,43.49,43.58,4300.0,28.8387,28.9116,28.8387,28.8984,4300.0
2009-08-06 15:10:00,43.61,43.7,43.55,43.69,31500.0,28.9183,28.9779,28.8785,28.9713,31500.0
2009-08-06 15:20:00,43.68,43.73,43.65,43.68,15100.0,28.9647,28.9978,28.9448,28.9647,15100.0
2009-08-06 15:30:00,43.68,43.7,43.58,43.67,15500.0,28.9647,28.9779,28.8984,28.9581,15500.0
2009-08-06 15:40:00,43.68,43.71,43.61,43.68,20600.0,28.9647,28.9846,28.9183,28.9647,20600.0
2009-08-06 15:50:00,43.68,43.68,43.57,43.67,15400.0,28.9647,28.9647,28.8917,28.9581,15400.0
2009-08-07 09:30:00,44.12,44.24,44.04,44.08,11200.0,29.2565,29.336,29.2034,29.2299,11200.0
2009-08-07 09:40:00,44.07,44.11,44.02,44.1,12600.0,29.2233,29.2498,29.1901,29.2432,12600.0
2009-08-07 09:50:00,44.12,44.17,44.04,44.04,8200.0,29.2565,29.2896,29.2034,29.2034,8200.0
2009-08-07 10:00:00,44.01,44.02,43.91,43.96,11500.0,29.1835,29.1901,29.1172,29.1504,11500.0
2009-08-07 10:10:00,43.94,44.07,43.94,44.03,5100.0,29.1371,29.2233,29.1371,29.1968,5100.0
2009-08-07 10:20:00,44.01,44.12,43.98,44.1,7900.0,29.1835,29.2565,29.1636,29.2432,7900.0
2009-08-07 10:30:00,44.11,44.34,44.11,44.33,14700.0,29.2498,29.4023,29.2498,29.3957,14700.0
2009-08-07 10:40:00,44.33,44.34,44.25,44.31,15300.0,29.3957,29.4023,29.3427,29.3824,15300.0
2009-08-07 10:50:00,44.33,44.51,44.3,44.45,9400.0,29.3957,29.5151,29.3758,29.4753,9400.0
2009-08-07 11:00:00,44.47,44.56,44.47,44.49,13000.0,29.4885,29.5482,29.4885,29.5018,13000.0
2009-08-07 11:10:00,44.46,44.5,44.44,44.45,4700.0,29.4819,29.5084,29.4687,29.4753,4700.0
2009-08-07 11:20:00,44.45,44.51,44.45,44.48,4900.0,29.4753,29.5151,29.4753,29.4952,4900.0
2009-08-07 11:30:00,44.46,44.55,44.46,44.54,4300.0,29.4819,29.5416,29.4819,29.535,4300.0
2009-08-07 11:40:00,44.52,44.52,44.36,44.42,6500.0,29.5217,29.5217,29.4156,29.4554,6500.0
2009-08-07 11:50:00,44.41,44.52,44.41,44.48,4200.0,29.4488,29.5217,29.4488,29.4952,4200.0
2009-08-07 12:00:00,44.48,44.52,44.47,44.49,7700.0,29.4952,29.5217,29.4885,29.5018,7700.0
2009-08-07 12:10:00,44.49,44.49,44.44,44.45,9300.0,29.5018,29.5018,29.4687,29.4753,9300.0
2009-08-07 12:20:00,44.45,44.47,44.43,44.44,5900.0,29.4753,29.4885,29.462,29.4687,5900.0
2009-08-07 12:30:00,44.46,44.52,44.46,44.52,5700.0,29.4819,29.5217,29.4819,29.5217,5700.0
2009-08-07 12:40:00,44.5,44.57,44.49,44.52,8000.0,29.5084,29.5549,29.5018,29.5217,8000.0
2009-08-07 12:50:00,44.54,44.59,44.53,44.54,8600.0,29.535,29.5681,29.5283,29.535,8600.0
2009-08-07 13:00:00,44.55,44.62,44.55,44.56,13500.0,29.5416,29.588,29.5416,29.5482,13500.0
2009-08-07 13:10:00,44.56,44.62,44.56,44.6,11500.0,29.5482,29.588,29.5482,29.5747,11500.0
2009-08-07 13:20:00,44.6,44.72,44.6,44.72,17600.0,29.5747,29.6543,29.5747,29.6543,17600.0
2009-08-07 13:30:00,44.73,44.74,44.69,44.69,8100.0,29.661,29.6676,29.6344,29.6344,8100.0
2009-08-07 13:40:00,44.69,44.69,44.66,44.67,3600.0,29.6344,29.6344,29.6145,29.6212,3600.0
2009-08-07 13:50:00,44.67,44.67,44.62,44.66,5900.0,29.6212,29.6212,29.588,29.6145,5900.0
2009-08-07 14:00:00,44.65,44.67,44.64,44.66,6800.0,29.6079,29.6212,29.6013,29.6145,6800.0
2009-08-07 14:10:00,44.7,44.7,44.65,44.65,18900.0,29.6411,29.6411,29.6079,29.6079,18900.0
2009-08-07 14:20:00,44.66,44.68,44.58,44.61,11900.0,29.6145,29.6278,29.5615,29.5814,11900.0
2009-08-07 14:30:00,44.62,44.64,44.55,44.56,7700.0,29.588,29.6013,29.5416,29.5482,7700.0
2009-08-07 14:40:00,44.58,44.59,44.55,44.57,7600.0,29.5615,29.5681,29.5416,29.5549,7600.0
2009-08-07 14:50:00,44.55,44.57,44.55,44.56,6000.0,29.5416,29.5549,29.5416,29.5482,6000.0
2009-08-07 15:00:00,44.56,44.56,44.4,44.44,12400.0,29.5482,29.5482,29.4421,29.4687,12400.0
2009-08-07 15:10:00,44.44,44.44,44.37,44.38,32700.0,29.4687,29.4687,29.4222,29.4289,32700.0
2009-08-07 15:20:00,44.36,44.48,44.29,44.48,21800.0,29.4156,29.4952,29.3692,29.4952,21800.0
2009-08-07 15:30:00,44.46,44.46,44.35,44.36,32600.0,29.4819,29.4819,29.409,29.4156,32600.0
2009-08-07 15:40:00,44.36,44.43,44.33,44.37,12100.0,29.4156,29.462,29.3957,29.4222,12100.0
2009-08-07 15:50:00,44.37,44.44,44.3,44.3,27400.0,29.4222,29.4687,29.3758,29.3758,27400.0
2009-08-10 09:30:00,44.08,44.2,44.03,44.17,18700.0,29.2299,29.3095,29.1968,29.2896,18700.0
2009-08-10 09:40:00,44.18,44.28,44.12,44.15,11800.0,29.2962,29.3626,29.2565,29.2763,11800.0
2009-08-10 09:50:00,44.15,44.27,44.14,44.24,8700.0,29.2763,29.3559,29.2697,29.336,8700.0
2009-08-10 10:00:00,44.21,44.21,44.13,44.16,9200.0,29.3161,29.3161,29.2631,29.283,9200.0
2009-08-10 10:10:00,44.19,44.25,44.15,44.17,6100.0,29.3029,29.3427,29.2763,29.2896,6100.0
2009-08-10 10:20:00,44.17,44.27,44.15,44.27,5200.0,29.2896,29.3559,29.2763,29.3559,5200.0
2009-08-10 10:30:00,44.26,44.31,44.25,44.25,4300.0,29.3493,29.3824,29.3427,29.3427,4300.0
2009-08-10 10:40:00,44.28,44.3,44.27,44.27,1500.0,29.3626,29.3758,29.3559,29.3559,1500.0
2009-08-10 10:50:00,44.27,44.37,44.26,44.31,6300.0,29.3559,29.4222,29.3493,29.3824,6300.0
2009-08-10 11:00:00,44.32,44.37,44.32,44.32,2000.0,29.3891,29.4222,29.3891,29.3891,2000.0
2009-08-10 11:10:00,44.33,44.34,44.27,44.3,2900.0,29.3957,29.4023,29.3559,29.3758,2900.0
2009-08-10 11:20:00,44.29,44.29,44.23,44.25,6100.0,29.3692,29.3692,29.3294,29.3427,6100.0
2009-08-10 11:30:00,44.27,44.28,44.26,44.27,800.0,29.3559,29.3626,29.3493,29.3559,800.0
2009-08-10 11:40:00,44.32,44.32,44.26,44.26,3800.0,29.3891,29.3891,29.3493,29.3493,3800.0
2009-08-10 11:50:00,44.25,44.29,44.24,44.27,10200.0,29.3427,29.3692,29.336,29.3559,10200.0
2009-08-10 12:00:00,44.27,44.31,44.27,44.3,7000.0,29.3559,29.3824,29.3559,29.3758,7000.0
2009-08-10 12:10:00,44.3,44.3,44.26,44.28,2100.0,29.3758,29.3758,29.3493,29.3626,2100.0
2009-08-10 12:20:00,44.28,44.28,44.19,44.19,5600.0,29.3626,29.3626,29.3029,29.3029,5600.0
2009-08-10 12:30:00,44.19,44.2,44.16,44.18,6500.0,29.3029,29.3095,29.283,29.2962,6500.0
2009-08-10 12:40:00,44.18,44.19,44.14,44.17,11200.0,29.2962,29.3029,29.2697,29.2896,11200.0
2009-08-10 12:50:00,44.16,44.19,44.14,44.16,7300.0,29.283,29.3029,29.2697,29.283,7300.0
2009-08-10 13:00:00,44.12,44.12,44.04,44.05,4600.0,29.2565,29.2565,29.2034,29.21,4600.0
2009-08-10 13:10:00,44.03,44.08,43.98,43.99,6700.0,29.1968,29.2299,29.1636,29.1703,6700.0
2009-08-10 13:20:00,43.99,44.05,43.94,43.99,11700.0,29.1703,29.21,29.1371,29.1703,11700.0
2009-08-10 13:30:00,43.99,44.07,43.98,44.03,13200.0,29.1703,29.2233,29.1636,29.1968,13200.0
2009-08-10 13:40:00,44.03,44.11,44.03,44.06,6300.0,29.1968,29.2498,29.1968,29.2167,6300.0
2009-08-10 13:50:00,44.09,44.09,44.04,44.05,10900.0,29.2366,29.2366,29.2034,29.21,10900.0
2009-08-10 14:00:00,44.03,44.05,43.98,44.04,6900.0,29.1968,29.21,29.1636,29.2034,6900.0
2009-08-10 14:10:00,44.04,44.04,43.91,43.91,5600.0,29.2034,29.2034,29.1172,29.1172,5600.0
2009-08-10 14:20:00,43.92,44.0,43.92,44.0,5800.0,29.1238,29.1769,29.1238,29.1769,5800.0
2009-08-10 14:30:00,43.99,44.04,43.96,44.02,5400.0,29.1703,29.2034,29.1504,29.1901,5400.0
2009-08-10 14:40:00,44.05,44.06,44.01,44.01,3600.0,29.21,29.2167,29.1835,29.1835,3600.0
2009-08-10 14:50:00,44.02,44.08,43.97,44.06,9600.0,29.1901,29.2299,29.157,29.2167,9600.0
2009-08-10 15:00:00,44.07,44.15,44.07,44.11,11700.0,29.2233,29.2763,29.2233,29.2498,11700.0
2009-08-10 15:10:00,44.1,44.12,44.08,44.1,8300.0,29.2432,29.2565,29.2299,29.2432,8300.0
2009-08-10 15:20:00,44.07,44.14,44.07,44.13,6700.0,29.2233,29.2697,29.2233,29.2631,6700.0
2009-08-10 15:30:00,44.11,44.13,44.06,44.11,4500.0,29.2498,29.2631,29.2167,29.2498,4500.0
2009-08-10 15:40:00,44.09,44.2,44.07,44.19,15500.0,29.2366,29.3095,29.2233,29.3029,15500.0
2009-08-10 15:50:00,44.2,44.2,44.14,44.17,17200.0,29.3095,29.3095,29.2697,29.2896,17200.0
2009-08-11 09:30:00,44.05,44.05,43.92,43.98,11900.0,29.21,29.21,29.1238,29.1636,11900.0
2009-08-11 09:40:00,43.96,43.96,43.73,43.74,11700.0,29.1504,29.1504,28.9978,29.0045,11700.0
2009-08-11 09:50:00,43.74,43.85,43.71,43.81,3200.0,29.0045,29.0774,28.9846,29.0509,3200.0
2009-08-11 10:00:00,43.79,43.79,43.68,43.69,11100.0,29.0376,29.0376,28.9647,28.9713,11100.0
2009-08-11 10:10:00,43.73,43.75,43.69,43.7,4800.0,28.9978,29.0111,28.9713,28.9779,4800.0
2009-08-11 10:20:00,43.68,43.7,43.56,43.56,6700.0,28.9647,28.9779,28.8851,28.8851,6700.0
2009-08-11 10:30:00,43.57,43.61,43.53,43.6,4900.0,28.8917,28.9183,28.8652,28.9116,4900.0
2009-08-11 10:40:00,43.6,43.63,43.58,43.58,13000.0,28.9116,28.9315,28.8984,28.8984,13000.0
2009-08-11 10:50:00,43.59,43.65,43.59,43.65,8900.0,28.905,28.9448,28.905,28.9448,8900.0
2009-08-11 11:00:00,43.63,43.65,43.52,43.53,7300.0,28.9315,28.9448,28.8586,28.8652,7300.0
2009-08-11 11:10:00,43.54,43.55,43.38,43.43,11700.0,28.8719,28.8785,28.7658,28.7989,11700.0
2009-08-11 11:20:00,43.44,43.47,43.41,43.47,10900.0,28.8055,28.8254,28.7856,28.8254,10900.0
2009-08-11 11:30:00,43.47,43.49,43.43,43.43,5700.0,28.8254,28.8387,28.7989,28.7989,5700.0
2009-08-11 11:40:00,43.45,43.49,43.45,43.45,5400.0,28.8122,28.8387,28.8122,28.8122,5400.0
2009-08-11 11:50:00,43.44,43.51,43.42,43.51,2500.0,28.8055,28.852,28.7923,28.852,2500.0
2009-08-11 12:00:00,43.46,43.49,43.45,43.47,9000.0,28.8188,28.8387,28.8122,28.8254,9000.0
2009-08-11 12:10:00,43.48,43.57,43.47,43.57,6000.0,28.8321,28.8917,28.8254,28.8917,6000.0
2009-08-11 12:20:00,43.56,43.57,43.49,43.49,4800.0,28.8851,28.8917,28.8387,28.8387,4800.0
2009-08-11 12:30:00,43.52,43.53,43.5,43.53,3700.0,28.8586,28.8652,28.8453,28.8652,3700.0
2009-08-11 12:40:00,43.51,43.53,43.46,43.46,5800.0,28.852,28.8652,28.8188,28.8188,5800.0
2009-08-11 12:50:00,43.43,43.43,43.39,43.41,23800.0,28.7989,28.7989,28.7724,28.7856,23800.0
2009-08-11 13:00:00,43.41,43.48,43.41,43.45,17700.0,28.7856,28.8321,28.7856,28.8122,17700.0
2009-08-11 13:10:00,43.45,43.47,43.4,43.46,8200.0,28.8122,28.8254,28.779,28.8188,8200.0
2009-08-11 13:20:00,43.47,43.49,43.4,43.41,9200.0,28.8254,28.8387,28.779,28.7856,9200.0
2009-08-11 13:30:00,43.44,43.51,43.44,43.49,38400.0,28.8055,28.852,28.8055,28.8387,38400.0
2009-08-11 13:40:00,43.47,43.53,43.47,43.51,7200.0,28.8254,28.8652,28.8254,28.852,7200.0
2009-08-11 13:50:00,43.52,43.58,43.52,43.53,10600.0,28.8586,28.8984,28.8586,28.8652,10600.0
2009-08-11 14:00:00,43.54,43.66,43.54,43.64,7900.0,28.8719,28.9514,28.8719,28.9382,7900.0
2009-08-11 14:10:00,43.65,43.67,43.6,43.62,9100.0,28.9448,28.9581,28.9116,28.9249,9100.0
2009-08-11 14:20:00,43.63,43.66,43.57,43.61,9500.0,28.9315,28.9514,28.8917,28.9183,9500.0
2009-08-11 14:30:00,43.62,43.62,43.58,43.59,5300.0,28.9249,28.9249,28.8984,28.905,5300.0
2009-08-11 14:40:00,43.59,43.62,43.53,43.55,28400.0,28.905,28.9249,28.8652,28.8785,28400.0
2009-08-11 14:50:00,43.56,43.65,43.56,43.65,10300.0,28.8851,28.9448,28.8851,28.9448,10300.0
2009-08-11 15:00:00,43.64,43.69,43.6,43.6,12500.0,28.9382,28.9713,28.9116,28.9116,12500.0
2009-08-11 15:10:00,43.62,43.62,43.57,43.6,18100.0,28.9249,28.9249,28.8917,28.9116,18100.0
2009-08-11 15:20:00,43.61,43.64,43.57,43.61,8200.0,28.9183,28.9382,28.8917,28.9183,8200.0
2009-08-11 15:30:00,43.61,43.61,43.57,43.57,3300.0,28.9183,28.9183,28.8917,28.8917,3300.0
2009-08-11 15:40:00,43.59,43.68,43.59,43.63,11800.0,28.905,28.9647,28.905,28.9315,11800.0
2009-08-11 15:50:00,43.63,43.63,43.45,43.45,17200.0,28.9315,28.9315,28.8122,28.8122,17200.0
2009-08-12 09:30:00,43.44,43.67,43.37,43.65,19400.0,28.8055,28.9581,28.7591,28.9448,19400.0
2009-08-12 09:40:00,43.66,43.74,43.65,43.72,8300.0,28.9514,29.0045,28.9448,28.9912,8300.0
2009-08-12 09:50:00,43.76,43.88,43.76,43.88,3000.0,29.0177,29.0973,29.0177,29.0973,3000.0
2009-08-12 10:00:00,43.9,44.0,43.88,43.97,7900.0,29.1106,29.1769,29.0973,29.157,7900.0
2009-08-12 10:10:00,43.95,44.02,43.94,44.01,9400.0,29.1437,29.1901,29.1371,29.1835,9400.0
2009-08-12 10:20:00,44.02,44.06,43.98,44.01,7300.0,29.1901,29.2167,29.1636,29.1835,7300.0
2009-08-12 10:30:00,44.0,44.04,43.97,43.99,9200.0,29.1769,29.2034,29.157,29.1703,9200.0
2009-08-12 10:40:00,43.96,44.06,43.96,44.06,1900.0,29.1504,29.2167,29.1504,29.2167,1900.0
2009-08-12 10:50:00,44.1,44.1,44.08,44.08,1800.0,29.2432,29.2432,29.2299,29.2299,1800.0
2009-08-12 11:00:00,44.06,44.09,44.04,44.04,4800.0,29.2167,29.2366,29.2034,29.2034,4800.0
2009-08-12 11:10:00,44.06,44.11,44.05,44.09,14100.0,29.2167,29.2498,29.21,29.2366,14100.0
2009-08-12 11:20:00,44.11,44.11,44.06,44.09,5800.0,29.2498,29.2498,29.2167,29.2366,5800.0
2009-08-12 11:30:00,44.1,44.13,44.08,44.11,5100.0,29.2432,29.2631,29.2299,29.2498,5100.0
2009-08-12 11:40:00,44.13,44.14,44.1,44.14,1800.0,29.2631,29.2697,29.2432,29.2697,1800.0
2009-08-12 11:50:00,44.12,44.16,44.11,44.12,8800.0,29.2565,29.283,29.2498,29.2565,8800.0
2009-08-12 12:00:00,44.11,44.14,44.11,44.13,3300.0,29.2498,29.2697,29.2498,29.2631,3300.0
2009-08-12 12:10:00,44.12,44.14,44.1,44.12,5100.0,29.2565,29.2697,29.2432,29.2565,5100.0
2009-08-12 12:20:00,44.08,44.08,44.03,44.07,5200.0,29.2299,29.2299,29.1968,29.2233,5200.0
2009-08-12 12:30:00,44.07,44.07,44.03,44.07,7000.0,29.2233,29.2233,29.1968,29.2233,7000.0
2009-08-12 12:40:00,44.08,44.08,44.0,44.03,4000.0,29.2299,29.2299,29.1769,29.1968,4000.0
2009-08-12 12:50:00,44.05,44.1,44.05,44.09,2600.0,29.21,29.2432,29.21,29.2366,2600.0
2009-08-12 13:00:00,44.09,44.13,44.06,44.12,4600.0,29.2366,29.2631,29.2167,29.2565,4600.0
2009-08-12 13:10:00,44.14,44.18,44.14,44.15,8900.0,29.2697,29.2962,29.2697,29.2763,8900.0
2009-08-12 13:20:00,44.15,44.18,44.15,44.15,10700.0,29.2763,29.2962,29.2763,29.2763,10700.0
2009-08-12 13:30:00,44.13,44.14,44.11,44.11,2300.0,29.2631,29.2697,29.2498,29.2498,2300.0
2009-08-12 13:40:00,44.13,44.13,44.06,44.11,6600.0,29.2631,29.2631,29.2167,29.2498,6600.0
2009-08-12 13:50:00,44.12,44.12,44.09,44.09,3700.0,29.2565,29.2565,29.2366,29.2366,3700.0
2009-08-12 14:00:00,44.11,44.15,44.1,44.12,3100.0,29.2498,29.2763,29.2432,29.2565,3100.0
2009-08-12 14:10:00,44.12,44.2,43.97,44.01,13300.0,29.2565,29.3095,29.157,29.1835,13300.0
2009-08-12 14:20:00,44.04,44.13,43.94,43.96,14800.0,29.2034,29.2631,29.1371,29.1504,14800.0
2009-08-12 14:30:00,43.94,44.0,43.89,43.91,3600.0,29.1371,29.1769,29.1039,29.1172,3600.0
2009-08-12 14:40:00,43.92,43.99,43.84,43.96,5700.0,29.1238,29.1703,29.0708,29.1504,5700.0
2009-08-12 14:50:00,43.96,44.27,43.91,44.27,23200.0,29.1504,29.3559,29.1172,29.3559,23200.0
2009-08-12 15:00:00,44.27,44.31,44.21,44.25,7200.0,29.3559,29.3824,29.3161,29.3427,7200.0
2009-08-12 15:10:00,44.23,44.31,44.21,44.28,6000.0,29.3294,29.3824,29.3161,29.3626,6000.0
2009-08-12 15:20:00,44.31,44.31,44.19,44.26,14000.0,29.3824,29.3824,29.3029,29.3493,14000.0
2009-08-12 15:30:00,44.27,44.34,44.24,44.3,19100.0,29.3559,29.4023,29.336,29.3758,19100.0
2009-08-12 15:40:00,44.26,44.27,44.08,44.13,22000.0,29.3493,29.3559,29.2299,29.2631,22000.0
2009-08-12 15:50:00,44.13,44.15,43.94,44.01,25000.0,29.2631,29.2763,29.1371,29.1835,25000.0
2009-08-13 09:30:00,44.29,44.29,44.07,44.15,33100.0,29.3692,29.3692,29.2233,29.2763,33100.0
2009-08-13 09:40:00,44.14,44.17,44.04,44.06,26000.0,29.2697,29.2896,29.2034,29.2167,26000.0
2009-08-13 09:50:00,44.01,44.01,43.77,43.85,7700.0,29.1835,29.1835,29.0244,29.0774,7700.0
2009-08-13 10:00:00,43.81,44.01,43.78,43.96,16400.0,29.0509,29.1835,29.031,29.1504,16400.0
2009-08-13 10:10:00,43.99,44.06,43.92,43.96,10500.0,29.1703,29.2167,29.1238,29.1504,10500.0
2009-08-13 10:20:00,44.01,44.09,43.97,44.05,12800.0,29.1835,29.2366,29.157,29.21,12800.0
2009-08-13 10:30:00,44.07,44.2,44.04,44.18,5400.0,29.2233,29.3095,29.2034,29.2962,5400.0
2009-08-13 10:40:00,44.23,44.24,44.2,44.22,4600.0,29.3294,29.336,29.3095,29.3228,4600.0
2009-08-13 10:50:00,44.19,44.33,44.19,44.29,9300.0,29.3029,29.3957,29.3029,29.3692,9300.0
2009-08-13 11:00:00,44.28,44.33,44.25,44.3,10800.0,29.3626,29.3957,29.3427,29.3758,10800.0
2009-08-13 11:10:00,44.29,44.3,44.19,44.19,11500.0,29.3692,29.3758,29.3029,29.3029,11500.0
2009-08-13 11:20:00,44.17,44.21,44.16,44.2,4800.0,29.2896,29.3161,29.283,29.3095,4800.0
2009-08-13 11:30:00,44.21,44.23,44.14,44.22,9200.0,29.3161,29.3294,29.2697,29.3228,9200.0
2009-08-13 11:40:00,44.23,44.23,44.2,44.21,2500.0,29.3294,29.3294,29.3095,29.3161,2500.0
2009-08-13 11:50:00,44.19,44.26,44.19,44.26,14400.0,29.3029,29.3493,29.3029,29.3493,14400.0
2009-08-13 12:00:00,44.26,44.29,44.23,44.26,13900.0,29.3493,29.3692,29.3294,29.3493,13900.0
2009-08-13 12:10:00,44.26,44.27,44.24,44.27,14200.0,29.3493,29.3559,29.336,29.3559,14200.0
2009-08-13 12:20:00,44.27,44.28,44.24,44.25,10200.0,29.3559,29.3626,29.336,29.3427,10200.0
2009-08-13 12:30:00,44.24,44.29,44.24,44.28,15000.0,29.336,29.3692,29.336,29.3626,15000.0
2009-08-13 12:40:00,44.29,44.3,44.25,44.27,7600.0,29.3692,29.3758,29.3427,29.3559,7600.0
2009-08-13 12:50:00,44.26,44.27,44.23,44.26,6800.0,29.3493,29.3559,29.3294,29.3493,6800.0
2009-08-13 13:00:00,44.25,44.39,44.25,44.36,9600.0,29.3427,29.4355,29.3427,29.4156,9600.0
2009-08-13 13:10:00,44.37,44.37,44.22,44.22,7200.0,29.4222,29.4222,29.3228,29.3228,7200.0
2009-08-13 13:20:00,44.21,44.26,44.21,44.22,3600.0,29.3161,29.3493,29.3161,29.3228,3600.0
2009-08-13 13:30:00,44.21,44.25,44.2,44.24,16700.0,29.3161,29.3427,29.3095,29.336,16700.0
2009-08-13 13:40:00,44.24,44.24,44.21,44.23,7100.0,29.336,29.336,29.3161,29.3294,7100.0
2009-08-13 13:50:00,44.21,44.21,44.13,44.15,3900.0,29.3161,29.3161,29.2631,29.2763,3900.0
2009-08-13 14:00:00,44.13,44.13,44.07,44.08,2000.0,29.2631,29.2631,29.2233,29.2299,2000.0
2009-08-13 14:10:00,44.09,44.09,43.99,44.05,10500.0,29.2366,29.2366,29.1703,29.21,10500.0
2009-08-13 14:20:00,44.08,44.11,44.05,44.08,1500.0,29.2299,29.2498,29.21,29.2299,1500.0
2009-08-13 14:30:00,44.12,44.17,44.09,44.13,11200.0,29.2565,29.2896,29.2366,29.2631,11200.0
2009-08-13 14:40:00,44.16,44.19,44.15,44.15,6600.0,29.283,29.3029,29.2763,29.2763,6600.0
2009-08-13 14:50:00,44.15,44.18,44.07,44.07,8000.0,29.2763,29.2962,29.2233,29.2233,8000.0
2009-08-13 15:00:00,44.08,44.17,44.08,44.15,13000.0,29.2299,29.2896,29.2299,29.2763,13000.0
2009-08-13 15:10:00,44.21,44.29,44.17,44.26,21100.0,29.3161,29.3692,29.2896,29.3493,21100.0
2009-08-13 15:20:00,44.28,44.31,44.24,44.25,12400.0,29.3626,29.3824,29.336,29.3427,12400.0
2009-08-13 15:30:00,44.29,44.3,44.26,44.27,5800.0,29.3692,29.3758,29.3493,29.3559,5800.0
2009-08-13 15:40:00,44.27,44.38,44.27,44.31,6500.0,29.3559,29.4289,29.3559,29.3824,6500.0
2009-08-13 15:50:00,44.3,44.39,44.28,44.39,23300.0,29.3758,29.4355,29.3626,29.4355,23300.0
2009-08-14 09:30:00,44.39,44.42,44.2,44.23,13100.0,29.4355,29.4554,29.3095,29.3294,13100.0
2009-08-14 09:40:00,44.16,44.25,44.1,44.15,4100.0,29.283,29.3427,29.2432,29.2763,4100.0
2009-08-14 09:50:00,44.15,44.2,43.9,43.97,12900.0,29.2763,29.3095,29.1106,29.157,12900.0
2009-08-14 10:00:00,43.9,43.91,43.75,43.83,9800.0,29.1106,29.1172,29.0111,29.0642,9800.0
2009-08-14 10:10:00,43.78,43.83,43.58,43.68,11800.0,29.031,29.0642,28.8984,28.9647,11800.0
2009-08-14 10:20:00,43.66,43.75,43.62,43.68,5500.0,28.9514,29.0111,28.9249,28.9647,5500.0
2009-08-14 10:30:00,43.69,43.72,43.63,43.71,10900.0,28.9713,28.9912,28.9315,28.9846,10900.0
2009-08-14 10:40:00,43.7,43.71,43.64,43.69,9700.0,28.9779,28.9846,28.9382,28.9713,9700.0
2009-08-14 10:50:00,43.66,43.71,43.6,43.71,8900.0,28.9514,28.9846,28.9116,28.9846,8900.0
2009-08-14 11:00:00,43.7,43.75,43.67,43.71,6500.0,28.9779,29.0111,28.9581,28.9846,6500.0
2009-08-14 11:10:00,43.71,43.72,43.64,43.67,15100.0,28.9846,28.9912,28.9382,28.9581,15100.0
2009-08-14 11:20:00,43.66,43.7,43.62,43.62,7600.0,28.9514,28.9779,28.9249,28.9249,7600.0
2009-08-14 11:30:00,43.6,43.69,43.54,43.64,17600.0,28.9116,28.9713,28.8719,28.9382,17600.0
2009-08-14 11:40:00,43.62,43.7,43.62,43.66,2800.0,28.9249,28.9779,28.9249,28.9514,2800.0
2009-08-14 11:50:00,43.66,43.67,43.62,43.64,3600.0,28.9514,28.9581,28.9249,28.9382,3600.0
2009-08-14 12:00:00,43.64,43.65,43.61,43.63,2900.0,28.9382,28.9448,28.9183,28.9315,2900.0
2009-08-14 12:10:00,43.64,43.68,43.62,43.68,8000.0,28.9382,28.9647,28.9249,28.9647,8000.0
2009-08-14 12:20:00,43.69,43.69,43.62,43.63,5200.0,28.9713,28.9713,28.9249,28.9315,5200.0
2009-08-14 12:30:00,43.62,43.66,43.61,43.66,3500.0,28.9249,28.9514,28.9183,28.9514,3500.0
2009-08-14 12:40:00,43.66,43.7,43.63,43.7,4000.0,28.9514,28.9779,28.9315,28.9779,4000.0
2009-08-14 12:50:00,43.7,43.74,43.67,43.73,8500.0,28.9779,29.0045,28.9581,28.9978,8500.0
2009-08-14 13:00:00,43.73,43.73,43.67,43.68,2100.0,28.9978,28.9978,28.9581,28.9647,2100.0
2009-08-14 13:10:00,43.68,43.74,43.68,43.74,3500.0,28.9647,29.0045,28.9647,29.0045,3500.0
2009-08-14 13:20:00,43.71,43.72,43.69,43.7,2700.0,28.9846,28.9912,28.9713,28.9779,2700.0
2009-08-14 13:30:00,43.68,43.7,43.63,43.65,14200.0,28.9647,28.9779,28.9315,28.9448,14200.0
2009-08-14 13:40:00,43.66,43.7,43.65,43.7,9500.0,28.9514,28.9779,28.9448,28.9779,9500.0
2009-08-14 13:50:00,43.69,43.7,43.66,43.69,6600.0,28.9713,28.9779,28.9514,28.9713,6600.0
2009-08-14 14:00:00,43.7,43.73,43.68,43.68,14200.0,28.9779,28.9978,28.9647,28.9647,14200.0
2009-08-14 14:10:00,43.69,43.73,43.67,43.69,7200.0,28.9713,28.9978,28.9581,28.9713,7200.0
2009-08-14 14:20:00,43.68,43.71,43.68,43.69,9300.0,28.9647,28.9846,28.9647,28.9713,9300.0
2009-08-14 14:30:00,43.7,43.75,43.69,43.74,8900.0,28.9779,29.0111,28.9713,29.0045,8900.0
2009-08-14 14:40:00,43.76,43.82,43.75,43.82,11200.0,29.0177,29.0575,29.0111,29.0575,11200.0
2009-08-14 14:50:00,43.81,43.82,43.75,43.79,10500.0,29.0509,29.0575,29.0111,29.0376,10500.0
2009-08-14 15:00:00,43.79,43.86,43.79,43.83,11400.0,29.0376,29.084,29.0376,29.0642,11400.0
2009-08-14 15:10:00,43.83,43.84,43.75,43.78,20300.0,29.0642,29.0708,29.0111,29.031,20300.0
2009-08-14 15:20:00,43.8,43.81,43.71,43.73,13100.0,29.0443,29.0509,28.9846,28.9978,13100.0
2009-08-14 15:30:00,43.72,43.87,43.72,43.85,18900.0,28.9912,29.0907,28.9912,29.0774,18900.0
2009-08-14 15:40:00,43.85,43.94,43.8,43.84,31400.0,29.0774,29.1371,29.0443,29.0708,31400.0
2009-08-14 15:50:00,43.85,44.0,43.83,44.0,31300.0,29.0774,29.1769,29.0642,29.1769,31300.0
2009-08-17 09:30:00,43.15,43.16,42.88,42.88,49300.0,28.6132,28.6199,28.4342,28.4342,49300.0
2009-08-17 09:40:00,42.88,42.97,42.82,42.84,18700.0,28.4342,28.4939,28.3944,28.4077,18700.0
2009-08-17 09:50:00,42.87,42.99,42.87,42.98,11300.0,28.4276,28.5071,28.4276,28.5005,11300.0
2009-08-17 10:00:00,42.95,43.01,42.88,42.97,17800.0,28.4806,28.5204,28.4342,28.4939,17800.0
2009-08-17 10:10:00,42.95,42.97,42.89,42.96,9900.0,28.4806,28.4939,28.4408,28.4872,9900.0
2009-08-17 10:20:00,42.94,43.0,42.93,43.0,9800.0,28.474,28.5138,28.4674,28.5138,9800.0
2009-08-17 10:30:00,43.01,43.03,42.93,42.97,13700.0,28.5204,28.5337,28.4674,28.4939,13700.0
2009-08-17 10:40:00,42.99,43.02,42.94,42.97,6200.0,28.5071,28.527,28.474,28.4939,6200.0
2009-08-17 10:50:00,43.0,43.0,42.9,42.92,9200.0,28.5138,28.5138,28.4475,28.4607,9200.0
2009-08-17 11:00:00,42.92,42.93,42.87,42.88,6000.0,28.4607,28.4674,28.4276,28.4342,6000.0
2009-08-17 11:10:00,42.89,42.92,42.84,42.84,4600.0,28.4408,28.4607,28.4077,28.4077,4600.0
2009-08-17 11:20:00,42.86,43.02,42.86,42.99,5400.0,28.4209,28.527,28.4209,28.5071,5400.0
2009-08-17 11:30:00,42.99,43.02,42.98,43.0,4900.0,28.5071,28.527,28.5005,28.5138,4900.0
2009-08-17 11:40:00,43.01,43.05,42.98,43.02,5600.0,28.5204,28.5469,28.5005,28.527,5600.0
2009-08-17 11:50:00,43.02,43.08,43.01,43.07,6600.0,28.527,28.5668,28.5204,28.5602,6600.0
2009-08-17 12:00:00,43.08,43.09,43.0,43.02,12000.0,28.5668,28.5735,28.5138,28.527,12000.0
2009-08-17 12:10:00,43.01,43.05,43.0,43.03,9200.0,28.5204,28.5469,28.5138,28.5337,9200.0
2009-08-17 12:20:00,43.03,43.06,43.03,43.05,8500.0,28.5337,28.5536,28.5337,28.5469,8500.0
2009-08-17 12:30:00,43.04,43.05,43.02,43.02,2000.0,28.5403,28.5469,28.527,28.527,2000.0
2009-08-17 12:40:00,43.02,43.03,43.0,43.02,2000.0,28.527,28.5337,28.5138,28.527,2000.0
2009-08-17 12:50:00,43.02,43.03,43.01,43.03,1400.0,28.527,28.5337,28.5204,28.5337,1400.0
2009-08-17 13:00:00,43.01,43.01,42.94,42.96,5300.0,28.5204,28.5204,28.474,28.4872,5300.0
2009-08-17 13:10:00,42.98,43.04,42.97,43.04,3200.0,28.5005,28.5403,28.4939,28.5403,3200.0
2009-08-17 13:20:00,43.03,43.03,42.98,43.02,7600.0,28.5337,28.5337,28.5005,28.527,7600.0
2009-08-17 13:30:00,43.01,43.01,42.96,42.97,12800.0,28.5204,28.5204,28.4872,28.4939,12800.0
2009-08-17 13:40:00,42.96,43.0,42.93,42.99,3900.0,28.4872,28.5138,28.4674,28.5071,3900.0
2009-08-17 13:50:00,43.01,43.06,42.98,43.05,9000.0,28.5204,28.5536,28.5005,28.5469,9000.0
2009-08-17 14:00:00,43.04,43.04,42.99,42.99,3400.0,28.5403,28.5403,28.5071,28.5071,3400.0
2009-08-17 14:10:00,42.99,43.02,42.98,43.01,3100.0,28.5071,28.527,28.5005,28.5204,3100.0
2009-08-17 14:20:00,43.02,43.05,42.98,43.05,3000.0,28.527,28.5469,28.5005,28.5469,3000.0
2009-08-17 14:30:00,43.05,43.06,43.02,43.02,4300.0,28.5469,28.5536,28.527,28.527,4300.0
2009-08-17 14:40:00,43.02,43.04,42.96,42.96,5200.0,28.527,28.5403,28.4872,28.4872,5200.0
2009-08-17 14:50:00,42.96,43.01,42.96,42.98,4300.0,28.4872,28.5204,28.4872,28.5005,4300.0
2009-08-17 15:00:00,42.98,43.04,42.98,43.01,9700.0,28.5005,28.5403,28.5005,28.5204,9700.0
2009-08-17 15:10:00,43.01,43.01,42.94,42.97,5000.0,28.5204,28.5204,28.474,28.4939,5000.0
2009-08-17 15:20:00,42.98,42.99,42.87,42.92,15600.0,28.5005,28.5071,28.4276,28.4607,15600.0
2009-08-17 15:30:00,42.91,42.97,42.9,42.93,13300.0,28.4541,28.4939,28.4475,28.4674,13300.0
2009-08-17 15:40:00,42.9,42.91,42.79,42.83,29100.0,28.4475,28.4541,28.3745,28.401,29100.0
2009-08-17 15:50:00,42.83,42.94,42.82,42.9,33200.0,28.401,28.474,28.3944,28.4475,33200.0
2009-08-18 09:30:00,42.96,43.13,42.96,43.02,18900.0,28.4872,28.6,28.4872,28.527,18900.0
2009-08-18 09:40:00,43.06,43.08,42.94,42.97,4700.0,28.5536,28.5668,28.474,28.4939,4700.0
2009-08-18 09:50:00,42.96,43.01,42.91,43.0,6000.0,28.4872,28.5204,28.4541,28.5138,6000.0
2009-08-18 10:00:00,43.04,43.16,43.02,43.13,6800.0,28.5403,28.6199,28.527,28.6,6800.0
2009-08-18 10:10:00,43.15,43.19,43.12,43.13,4900.0,28.6132,28.6398,28.5933,28.6,4900.0
2009-08-18 10:20:00,43.12,43.16,43.09,43.1,5200.0,28.5933,28.6199,28.5735,28.5801,5200.0
2009-08-18 10:30:00,43.08,43.1,43.07,43.1,1400.0,28.5668,28.5801,28.5602,28.5801,1400.0
2009-08-18 10:40:00,43.14,43.14,43.09,43.13,8500.0,28.6066,28.6066,28.5735,28.6,8500.0
2009-08-18 10:50:00,43.13,43.13,43.07,43.09,2700.0,28.6,28.6,28.5602,28.5735,2700.0
2009-08-18 11:00:00,43.09,43.14,43.09,43.14,1900.0,28.5735,28.6066,28.5735,28.6066,1900.0
2009-08-18 11:10:00,43.18,43.18,43.17,43.17,500.0,28.6331,28.6331,28.6265,28.6265,500.0
2009-08-18 11:20:00,43.16,43.2,43.15,43.18,3500.0,28.6199,28.6464,28.6132,28.6331,3500.0
2009-08-18 11:30:00,43.18,43.31,43.18,43.28,6000.0,28.6331,28.7193,28.6331,28.6994,6000.0
2009-08-18 11:40:00,43.27,43.28,43.25,43.26,7400.0,28.6928,28.6994,28.6795,28.6862,7400.0
2009-08-18 11:50:00,43.27,43.31,43.27,43.29,3300.0,28.6928,28.7193,28.6928,28.7061,3300.0
2009-08-18 12:00:00,43.29,43.37,43.28,43.34,4700.0,28.7061,28.7591,28.6994,28.7392,4700.0
2009-08-18 12:10:00,43.33,43.35,43.31,43.32,13200.0,28.7326,28.7459,28.7193,28.726,13200.0
2009-08-18 12:20:00,43.32,43.33,43.3,43.32,5700.0,28.726,28.7326,28.7127,28.726,5700.0
2009-08-18 12:30:00,43.33,43.33,43.3,43.3,4500.0,28.7326,28.7326,28.7127,28.7127,4500.0
2009-08-18 12:40:00,43.3,43.35,43.3,43.35,2100.0,28.7127,28.7459,28.7127,28.7459,2100.0
2009-08-18 12:50:00,43.33,43.34,43.32,43.33,3400.0,28.7326,28.7392,28.726,28.7326,3400.0
2009-08-18 13:00:00,43.32,43.37,43.31,43.33,6700.0,28.726,28.7591,28.7193,28.7326,6700.0
2009-08-18 13:10:00,43.31,43.31,43.27,43.28,4400.0,28.7193,28.7193,28.6928,28.6994,4400.0
2009-08-18 13:20:00,43.29,43.32,43.28,43.3,12100.0,28.7061,28.726,28.6994,28.7127,12100.0
2009-08-18 13:30:00,43.31,43.33,43.23,43.23,4200.0,28.7193,28.7326,28.6663,28.6663,4200.0
2009-08-18 13:40:00,43.25,43.26,43.23,43.26,2800.0,28.6795,28.6862,28.6663,28.6862,2800.0
2009-08-18 13:50:00,43.28,43.29,43.26,43.29,7900.0,28.6994,28.7061,28.6862,28.7061,7900.0
2009-08-18 14:00:00,43.3,43.34,43.28,43.32,4400.0,28.7127,28.7392,28.6994,28.726,4400.0
2009-08-18 14:10:00,43.32,43.35,43.31,43.32,4800.0,28.726,28.7459,28.7193,28.726,4800.0
2009-08-18 14:20:00,43.33,43.36,43.31,43.35,7500.0,28.7326,28.7525,28.7193,28.7459,7500.0
2009-08-18 14:30:00,43.37,43.38,43.27,43.3,4800.0,28.7591,28.7658,28.6928,28.7127,4800.0
2009-08-18 14:40:00,43.32,43.32,43.29,43.31,4500.0,28.726,28.726,28.7061,28.7193,4500.0
2009-08-18 14:50:00,43.31,43.33,43.29,43.3,6700.0,28.7193,28.7326,28.7061,28.7127,6700.0
2009-08-18 15:00:00,43.29,43.35,43.29,43.34,8500.0,28.7061,28.7459,28.7061,28.7392,8500.0
2009-08-18 15:10:00,43.34,43.39,43.33,43.37,7900.0,28.7392,28.7724,28.7326,28.7591,7900.0
2009-08-18 15:20:00,43.37,43.38,43.3,43.3,3800.0,28.7591,28.7658,28.7127,28.7127,3800.0
2009-08-18 15:30:00,43.3,43.32,43.27,43.3,5000.0,28.7127,28.726,28.6928,28.7127,5000.0
2009-08-18 15:40:00,43.34,43.35,43.31,43.35,8400.0,28.7392,28.7459,28.7193,28.7459,8400.0
2009-08-18 15:50:00,43.36,43.37,43.25,43.28,19400.0,28.7525,28.7591,28.6795,28.6994,19400.0
2009-08-19 09:30:00,42.87,43.02,42.85,43.0,10200.0,28.4276,28.527,28.4143,28.5138,10200.0
2009-08-19 09:40:00,43.06,43.16,43.01,43.08,23500.0,28.5536,28.6199,28.5204,28.5668,23500.0
2009-08-19 09:50:00,43.09,43.17,43.09,43.13,5600.0,28.5735,28.6265,28.5735,28.6,5600.0
2009-08-19 10:00:00,43.17,43.31,43.17,43.3,4500.0,28.6265,28.7193,28.6265,28.7127,4500.0
2009-08-19 10:10:00,43.28,43.32,43.18,43.2,5100.0,28.6994,28.726,28.6331,28.6464,5100.0
2009-08-19 10:20:00,43.2,43.23,43.15,43.19,6500.0,28.6464,28.6663,28.6132,28.6398,6500.0
2009-08-19 10:30:00,43.21,43.39,43.21,43.34,18800.0,28.653,28.7724,28.653,28.7392,18800.0
2009-08-19 10:40:00,43.33,43.37,43.26,43.26,7800.0,28.7326,28.7591,28.6862,28.6862,7800.0
2009-08-19 10:50:00,43.28,43.28,43.23,43.28,3000.0,28.6994,28.6994,28.6663,28.6994,3000.0
2009-08-19 11:00:00,43.25,43.34,43.24,43.3,5200.0,28.6795,28.7392,28.6729,28.7127,5200.0
2009-08-19 11:10:00,43.26,43.33,43.25,43.31,5500.0,28.6862,28.7326,28.6795,28.7193,5500.0
2009-08-19 11:20:00,43.3,43.3,43.26,43.29,2800.0,28.7127,28.7127,28.6862,28.7061,2800.0
2009-08-19 11:30:00,43.31,43.32,43.25,43.27,3500.0,28.7193,28.726,28.6795,28.6928,3500.0
2009-08-19 11:40:00,43.26,43.36,43.26,43.36,2800.0,28.6862,28.7525,28.6862,28.7525,2800.0
2009-08-19 11:50:00,43.37,43.56,43.36,43.55,8600.0,28.7591,28.8851,28.7525,28.8785,8600.0
2009-08-19 12:00:00,43.6,43.71,43.56,43.71,8400.0,28.9116,28.9846,28.8851,28.9846,8400.0
2009-08-19 12:10:00,43.7,43.77,43.7,43.71,5700.0,28.9779,29.0244,28.9779,28.9846,5700.0
2009-08-19 12:20:00,43.7,43.71,43.68,43.69,3800.0,28.9779,28.9846,28.9647,28.9713,3800.0
2009-08-19 12:30:00,43.65,43.71,43.65,43.71,6300.0,28.9448,28.9846,28.9448,28.9846,6300.0
2009-08-19 12:40:00,43.7,43.71,43.66,43.67,20500.0,28.9779,28.9846,28.9514,28.9581,20500.0
2009-08-19 12:50:00,43.67,43.76,43.67,43.74,5000.0,28.9581,29.0177,28.9581,29.0045,5000.0
2009-08-19 13:00:00,43.72,43.77,43.71,43.77,2900.0,28.9912,29.0244,28.9846,29.0244,2900.0
2009-08-19 13:10:00,43.8,43.85,43.78,43.79,12800.0,29.0443,29.0774,29.031,29.0376,12800.0
2009-08-19 13:20:00,43.77,43.79,43.77,43.77,1200.0,29.0244,29.0376,29.0244,29.0244,1200.0
2009-08-19 13:30:00,43.76,43.79,43.74,43.79,8500.0,29.0177,29.0376,29.0045,29.0376,8500.0
2009-08-19 13:40:00,43.79,43.79,43.75,43.75,3900.0,29.0376,29.0376,29.0111,29.0111,3900.0
2009-08-19 13:50:00,43.77,43.79,43.74,43.76,8000.0,29.0244,29.0376,29.0045,29.0177,8000.0
2009-08-19 14:00:00,43.76,43.78,43.72,43.74,2600.0,29.0177,29.031,28.9912,29.0045,2600.0
2009-08-19 14:10:00,43.72,43.74,43.7,43.72,2200.0,28.9912,29.0045,28.9779,28.9912,2200.0
2009-08-19 14:20:00,43.72,43.75,43.69,43.69,1900.0,28.9912,29.0111,28.9713,28.9713,1900.0
2009-08-19 14:30:00,43.69,43.7,43.64,43.65,5400.0,28.9713,28.9779,28.9382,28.9448,5400.0
2009-08-19 14:40:00,43.64,43.7,43.62,43.67,6600.0,28.9382,28.9779,28.9249,28.9581,6600.0
2009-08-19 14:50:00,43.65,43.71,43.61,43.69,16000.0,28.9448,28.9846,28.9183,28.9713,16000.0
2009-08-19 15:00:00,43.69,43.69,43.59,43.59,5600.0,28.9713,28.9713,28.905,28.905,5600.0
2009-08-19 15:10:00,43.6,43.6,43.52,43.57,13400.0,28.9116,28.9116,28.8586,28.8917,13400.0
2009-08-19 15:20:00,43.57,43.61,43.55,43.6,3700.0,28.8917,28.9183,28.8785,28.9116,3700.0
2009-08-19 15:30:00,43.57,43.62,43.53,43.62,11200.0,28.8917,28.9249,28.8652,28.9249,11200.0
2009-08-19 15:40:00,43.62,43.65,43.59,43.59,8600.0,28.9249,28.9448,28.905,28.905,8600.0
2009-08-19 15:50:00,43.62,43.71,43.62,43.68,30900.0,28.9249,28.9846,28.9249,28.9647,30900.0
2009-08-20 09:30:00,43.76,43.8,43.62,43.79,17000.0,29.0177,29.0443,28.9249,29.0376,17000.0
2009-08-20 09:40:00,43.85,43.92,43.85,43.91,1700.0,29.0774,29.1238,29.0774,29.1172,1700.0
2009-08-20 09:50:00,43.88,43.97,43.88,43.94,1200.0,29.0973,29.157,29.0973,29.1371,1200.0
2009-08-20 10:00:00,43.99,43.99,43.87,43.88,11300.0,29.1703,29.1703,29.0907,29.0973,11300.0
2009-08-20 10:10:00,43.88,43.94,43.87,43.91,1600.0,29.0973,29.1371,29.0907,29.1172,1600.0
2009-08-20 10:20:00,43.92,43.95,43.92,43.94,5100.0,29.1238,29.1437,29.1238,29.1371,5100.0
2009-08-20 10:30:00,43.97,44.03,43.95,44.01,11200.0,29.157,29.1968,29.1437,29.1835,11200.0
2009-08-20 10:40:00,44.01,44.1,44.01,44.07,3100.0,29.1835,29.2432,29.1835,29.2233,3100.0
2009-08-20 10:50:00,44.09,44.09,44.05,44.06,2600.0,29.2366,29.2366,29.21,29.2167,2600.0
2009-08-20 11:00:00,44.05,44.06,44.02,44.05,3300.0,29.21,29.2167,29.1901,29.21,3300.0
2009-08-20 11:10:00,44.05,44.07,44.04,44.04,3100.0,29.21,29.2233,29.2034,29.2034,3100.0
2009-08-20 11:20:00,44.03,44.03,44.02,44.03,3800.0,29.1968,29.1968,29.1901,29.1968,3800.0
2009-08-20 11:30:00,44.06,44.06,43.98,43.99,2500.0,29.2167,29.2167,29.1636,29.1703,2500.0
2009-08-20 11:40:00,43.98,44.0,43.97,44.0,2100.0,29.1636,29.1769,29.157,29.1769,2100.0
2009-08-20 11:50:00,44.01,44.06,44.01,44.02,126300.0,29.1835,29.2167,29.1835,29.1901,126300.0
2009-08-20 12:00:00,44.02,44.06,44.02,44.06,147100.0,29.1901,29.2167,29.1901,29.2167,147100.0
2009-08-20 12:10:00,44.06,44.07,44.02,44.02,60500.0,29.2167,29.2233,29.1901,29.1901,60500.0
2009-08-20 12:20:00,44.01,44.02,43.99,44.02,4200.0,29.1835,29.1901,29.1703,29.1901,4200.0
2009-08-20 12:30:00,44.01,44.02,44.0,44.02,7800.0,29.1835,29.1901,29.1769,29.1901,7800.0
2009-08-20 12:40:00,44.03,44.07,44.03,44.06,4700.0,29.1968,29.2233,29.1968,29.2167,4700.0
2009-08-20 12:50:00,44.04,44.06,44.04,44.04,2300.0,29.2034,29.2167,29.2034,29.2034,2300.0
2009-08-20 13:00:00,44.04,44.06,44.04,44.04,22600.0,29.2034,29.2167,29.2034,29.2034,22600.0
2009-08-20 13:10:00,44.05,44.05,44.0,44.04,62800.0,29.21,29.21,29.1769,29.2034,62800.0
2009-08-20 13:20:00,44.04,44.05,44.0,44.05,51800.0,29.2034,29.21,29.1769,29.21,51800.0
2009-08-20 13:30:00,44.06,44.08,44.04,44.07,19900.0,29.2167,29.2299,29.2034,29.2233,19900.0
2009-08-20 13:40:00,44.07,44.07,44.01,44.06,30300.0,29.2233,29.2233,29.1835,29.2167,30300.0
2009-08-20 13:50:00,44.07,44.09,44.05,44.08,30500.0,29.2233,29.2366,29.21,29.2299,30500.0
2009-08-20 14:00:00,44.07,44.1,44.07,44.09,208600.0,29.2233,29.2432,29.2233,29.2366,208600.0
2009-08-20 14:10:00,44.09,44.1,44.07,44.08,6600.0,29.2366,29.2432,29.2233,29.2299,6600.0
2009-08-20 14:20:00,44.07,44.07,44.01,44.01,94600.0,29.2233,29.2233,29.1835,29.1835,94600.0
2009-08-20 14:30:00,44.01,44.02,43.99,44.02,116600.0,29.1835,29.1901,29.1703,29.1901,116600.0
2009-08-20 14:40:00,44.01,44.02,43.98,44.01,4800.0,29.1835,29.1901,29.1636,29.1835,4800.0
2009-08-20 14:50:00,44.0,44.05,43.99,44.02,3300.0,29.1769,29.21,29.1703,29.1901,3300.0
2009-08-20 15:00:00,44.02,44.14,44.02,44.13,8100.0,29.1901,29.2697,29.1901,29.2631,8100.0
2009-08-20 15:10:00,44.13,44.14,44.1,44.13,6800.0,29.2631,29.2697,29.2432,29.2631,6800.0
2009-08-20 15:20:00,44.13,44.17,44.13,44.16,13100.0,29.2631,29.2896,29.2631,29.283,13100.0
2009-08-20 15:30:00,44.16,44.22,44.16,44.18,15900.0,29.283,29.3228,29.283,29.2962,15900.0
2009-08-20 15:40:00,44.19,44.21,44.14,44.14,15900.0,29.3029,29.3161,29.2697,29.2697,15900.0
2009-08-20 15:50:00,44.16,44.18,44.12,44.18,20300.0,29.283,29.2962,29.2565,29.2962,20300.0
2009-08-21 09:30:00,44.54,44.63,44.45,44.57,25900.0,29.535,29.5946,29.4753,29.5549,25900.0
2009-08-21 09:40:00,44.62,44.65,44.57,44.57,9900.0,29.588,29.6079,29.5549,29.5549,9900.0
2009-08-21 09:50:00,44.56,44.67,44.51,44.67,9200.0,29.5482,29.6212,29.5151,29.6212,9200.0
2009-08-21 10:00:00,44.71,44.99,44.71,44.95,38200.0,29.6477,29.8334,29.6477,29.8068,38200.0
2009-08-21 10:10:00,44.95,45.11,44.95,45.08,21000.0,29.8068,29.9129,29.8068,29.893,21000.0
2009-08-21 10:20:00,45.07,45.07,44.99,45.0,5400.0,29.8864,29.8864,29.8334,29.84,5400.0
2009-08-21 10:30:00,44.97,45.05,44.97,45.04,8200.0,29.8201,29.8731,29.8201,29.8665,8200.0
2009-08-21 10:40:00,45.03,45.05,44.98,44.99,15700.0,29.8599,29.8731,29.8267,29.8334,15700.0
2009-08-21 10:50:00,44.97,44.97,44.9,44.97,3200.0,29.8201,29.8201,29.7737,29.8201,3200.0
2009-08-21 11:00:00,44.99,45.02,44.97,45.02,3600.0,29.8334,29.8533,29.8201,29.8533,3600.0
2009-08-21 11:10:00,45.01,45.01,44.97,44.98,1400.0,29.8466,29.8466,29.8201,29.8267,1400.0
2009-08-21 11:20:00,45.01,45.03,44.99,45.03,7400.0,29.8466,29.8599,29.8334,29.8599,7400.0
2009-08-21 11:30:00,45.01,45.06,45.01,45.04,8900.0,29.8466,29.8798,29.8466,29.8665,8900.0
2009-08-21 11:40:00,45.06,45.1,45.05,45.1,2800.0,29.8798,29.9063,29.8731,29.9063,2800.0
2009-08-21 11:50:00,45.08,45.09,45.06,45.08,12700.0,29.893,29.8997,29.8798,29.893,12700.0
2009-08-21 12:00:00,45.06,45.07,45.03,45.03,8200.0,29.8798,29.8864,29.8599,29.8599,8200.0
2009-08-21 12:10:00,45.03,45.04,45.01,45.01,6800.0,29.8599,29.8665,29.8466,29.8466,6800.0
2009-08-21 12:20:00,45.02,45.05,45.0,45.05,3700.0,29.8533,29.8731,29.84,29.8731,3700.0
2009-08-21 12:30:00,45.07,45.07,44.99,45.0,5100.0,29.8864,29.8864,29.8334,29.84,5100.0
2009-08-21 12:40:00,44.99,45.05,44.99,45.05,1600.0,29.8334,29.8731,29.8334,29.8731,1600.0
2009-08-21 12:50:00,45.04,45.04,45.0,45.01,5700.0,29.8665,29.8665,29.84,29.8466,5700.0
2009-08-21 13:00:00,45.02,45.02,45.02,45.02,1100.0,29.8533,29.8533,29.8533,29.8533,1100.0
2009-08-21 13:10:00,45.03,45.05,45.02,45.04,1200.0,29.8599,29.8731,29.8533,29.8665,1200.0
2009-08-21 13:20:00,45.03,45.07,45.02,45.03,8000.0,29.8599,29.8864,29.8533,29.8599,8000.0
2009-08-21 13:30:00,45.02,45.03,44.99,45.01,6300.0,29.8533,29.8599,29.8334,29.8466,6300.0
2009-08-21 13:40:00,45.03,45.03,44.96,44.97,3800.0,29.8599,29.8599,29.8135,29.8201,3800.0
2009-08-21 13:50:00,44.98,44.99,44.95,44.95,2100.0,29.8267,29.8334,29.8068,29.8068,2100.0
2009-08-21 14:00:00,44.94,44.99,44.94,44.98,3100.0,29.8002,29.8334,29.8002,29.8267,3100.0
2009-08-21 14:10:00,44.98,45.02,44.98,44.99,2400.0,29.8267,29.8533,29.8267,29.8334,2400.0
2009-08-21 14:20:00,44.99,45.01,44.99,45.01,1800.0,29.8334,29.8466,29.8334,29.8466,1800.0
2009-08-21 14:30:00,45.01,45.03,45.01,45.02,4500.0,29.8466,29.8599,29.8466,29.8533,4500.0
2009-08-21 14:40:00,45.01,45.01,44.98,44.98,5200.0,29.8466,29.8466,29.8267,29.8267,5200.0
2009-08-21 14:50:00,44.98,45.0,44.97,45.0,3200.0,29.8267,29.84,29.8201,29.84,3200.0
2009-08-21 15:00:00,45.01,45.08,45.0,45.07,2500.0,29.8466,29.893,29.84,29.8864,2500.0
2009-08-21 15:10:00,45.07,45.2,45.07,45.17,6500.0,29.8864,29.9726,29.8864,29.9527,6500.0
2009-08-21 15:20:00,45.15,45.17,45.13,45.16,4600.0,29.9395,29.9527,29.9262,29.9461,4600.0
2009-08-21 15:30:00,45.15,45.19,45.09,45.13,5200.0,29.9395,29.966,29.8997,29.9262,5200.0
2009-08-21 15:40:00,45.12,45.16,45.07,45.09,12800.0,29.9196,29.9461,29.8864,29.8997,12800.0
2009-08-21 15:50:00,45.11,45.15,45.08,45.1,18400.0,29.9129,29.9395,29.893,29.9063,18400.0
2009-08-24 09:30:00,45.37,45.5,45.28,45.49,28500.0,30.0853,30.1715,30.0257,30.1649,28500.0
2009-08-24 09:40:00,45.52,45.52,45.42,45.42,4500.0,30.1848,30.1848,30.1185,30.1185,4500.0
2009-08-24 09:50:00,45.46,45.49,45.4,45.47,5000.0,30.145,30.1649,30.1052,30.1517,5000.0
2009-08-24 10:00:00,45.48,45.55,45.45,45.53,4200.0,30.1583,30.2047,30.1384,30.1914,4200.0
2009-08-24 10:10:00,45.53,45.54,45.48,45.54,9500.0,30.1914,30.1981,30.1583,30.1981,9500.0
2009-08-24 10:20:00,45.53,45.59,45.53,45.57,3500.0,30.1914,30.2312,30.1914,30.218,3500.0
2009-08-24 10:30:00,45.55,45.57,45.49,45.51,5400.0,30.2047,30.218,30.1649,30.1782,5400.0
2009-08-24 10:40:00,45.51,45.58,45.51,45.58,3300.0,30.1782,30.2246,30.1782,30.2246,3300.0
2009-08-24 10:50:00,45.58,45.6,45.56,45.6,5200.0,30.2246,30.2379,30.2113,30.2379,5200.0
2009-08-24 11:00:00,45.59,45.65,45.59,45.65,11200.0,30.2312,30.271,30.2312,30.271,11200.0
2009-08-24 11:10:00,45.63,45.64,45.63,45.63,2700.0,30.2578,30.2644,30.2578,30.2578,2700.0
2009-08-24 11:20:00,45.63,45.63,45.56,45.56,4200.0,30.2578,30.2578,30.2113,30.2113,4200.0
2009-08-24 11:30:00,45.57,45.57,45.54,45.56,3200.0,30.218,30.218,30.1981,30.2113,3200.0
2009-08-24 11:40:00,45.57,45.59,45.57,45.57,3300.0,30.218,30.2312,30.218,30.218,3300.0
2009-08-24 11:50:00,45.57,45.57,45.52,45.52,4000.0,30.218,30.218,30.1848,30.1848,4000.0
2009-08-24 12:00:00,45.53,45.54,45.5,45.52,12000.0,30.1914,30.1981,30.1715,30.1848,12000.0
2009-08-24 12:10:00,45.53,45.55,45.53,45.53,1200.0,30.1914,30.2047,30.1914,30.1914,1200.0
2009-08-24 12:20:00,45.53,45.53,45.52,45.52,1000.0,30.1914,30.1914,30.1848,30.1848,1000.0
2009-08-24 12:30:00,45.51,45.52,45.48,45.5,4400.0,30.1782,30.1848,30.1583,30.1715,4400.0
2009-08-24 12:40:00,45.5,45.53,45.5,45.5,4400.0,30.1715,30.1914,30.1715,30.1715,4400.0
2009-08-24 12:50:00,45.48,45.5,45.45,45.45,8700.0,30.1583,30.1715,30.1384,30.1384,8700.0
2009-08-24 13:00:00,45.43,45.45,45.23,45.23,17000.0,30.1251,30.1384,29.9925,29.9925,17000.0
2009-08-24 13:10:00,45.21,45.27,45.19,45.25,8700.0,29.9792,30.019,29.966,30.0058,8700.0
2009-08-24 13:20:00,45.24,45.24,45.08,45.09,8200.0,29.9991,29.9991,29.893,29.8997,8200.0
2009-08-24 13:30:00,45.08,45.18,45.08,45.18,7400.0,29.893,29.9594,29.893,29.9594,7400.0
2009-08-24 13:40:00,45.18,45.24,45.17,45.22,4300.0,29.9594,29.9991,29.9527,29.9859,4300.0
2009-08-24 13:50:00,45.22,45.23,45.18,45.2,6700.0,29.9859,29.9925,29.9594,29.9726,6700.0
2009-08-24 14:00:00,45.18,45.19,45.16,45.18,5100.0,29.9594,29.966,29.9461,29.9594,5100.0
2009-08-24 14:10:00,45.18,45.26,45.18,45.26,4600.0,29.9594,30.0124,29.9594,30.0124,4600.0
2009-08-24 14:20:00,45.25,45.25,45.18,45.19,19600.0,30.0058,30.0058,29.9594,29.966,19600.0
2009-08-24 14:30:00,45.18,45.21,45.16,45.2,5600.0,29.9594,29.9792,29.9461,29.9726,5600.0
2009-08-24 14:40:00,45.2,45.2,45.14,45.16,4400.0,29.9726,29.9726,29.9328,29.9461,4400.0
2009-08-24 14:50:00,45.16,45.2,45.16,45.17,11300.0,29.9461,29.9726,29.9461,29.9527,11300.0
2009-08-24 15:00:00,45.16,45.16,44.99,44.99,11000.0,29.9461,29.9461,29.8334,29.8334,11000.0
2009-08-24 15:10:00,45.01,45.07,44.99,45.01,15100.0,29.8466,29.8864,29.8334,29.8466,15100.0
2009-08-24 15:20:00,45.01,45.12,44.97,45.1,6300.0,29.8466,29.9196,29.8201,29.9063,6300.0
2009-08-24 15:30:00,45.1,45.18,45.08,45.11,9600.0,29.9063,29.9594,29.893,29.9129,9600.0
2009-08-24 15:40:00,45.11,45.15,45.0,45.07,19500.0,29.9129,29.9395,29.84,29.8864,19500.0
2009-08-24 15:50:00,45.06,45.14,45.04,45.14,28800.0,29.8798,29.9328,29.8665,29.9328,28800.0
2009-08-25 09:30:00,45.32,45.47,45.27,45.31,15800.0,30.0522,30.1517,30.019,30.0456,15800.0
2009-08-25 09:40:00,45.3,45.44,45.3,45.43,4200.0,30.0389,30.1318,30.0389,30.1251,4200.0
2009-08-25 09:50:00,45.43,45.56,45.43,45.52,8200.0,30.1251,30.2113,30.1251,30.1848,8200.0
2009-08-25 10:00:00,45.52,45.72,45.52,45.54,48100.0,30.1848,30.3174,30.1848,30.1981,48100.0
2009-08-25 10:10:00,45.55,45.58,45.24,45.24,9700.0,30.2047,30.2246,29.9991,29.9991,9700.0
2009-08-25 10:20:00,45.29,45.35,45.24,45.26,16600.0,30.0323,30.0721,29.9991,30.0124,16600.0
2009-08-25 10:30:00,45.29,45.37,45.26,45.37,6300.0,30.0323,30.0853,30.0124,30.0853,6300.0
2009-08-25 10:40:00,45.37,45.43,45.36,45.38,5100.0,30.0853,30.1251,30.0787,30.092,5100.0
2009-08-25 10:50:00,45.38,45.42,45.35,45.4,8600.0,30.092,30.1185,30.0721,30.1052,8600.0
2009-08-25 11:00:00,45.41,45.5,45.41,45.43,2700.0,30.1119,30.1715,30.1119,30.1251,2700.0
2009-08-25 11:10:00,45.43,45.48,45.43,45.47,2000.0,30.1251,30.1583,30.1251,30.1517,2000.0
2009-08-25 11:20:00,45.46,45.52,45.43,45.52,2900.0,30.145,30.1848,30.1251,30.1848,2900.0
2009-08-25 11:30:00,45.51,45.52,45.48,45.52,4300.0,30.1782,30.1848,30.1583,30.1848,4300.0
2009-08-25 11:40:00,45.53,45.54,45.48,45.5,3700.0,30.1914,30.1981,30.1583,30.1715,3700.0
2009-08-25 11:50:00,45.48,45.53,45.48,45.5,9300.0,30.1583,30.1914,30.1583,30.1715,9300.0
2009-08-25 12:00:00,45.51,45.53,45.5,45.53,7000.0,30.1782,30.1914,30.1715,30.1914,7000.0
2009-08-25 12:10:00,45.52,45.52,45.48,45.48,7500.0,30.1848,30.1848,30.1583,30.1583,7500.0
2009-08-25 12:20:00,45.5,45.6,45.5,45.57,10700.0,30.1715,30.2379,30.1715,30.218,10700.0
2009-08-25 12:30:00,45.59,45.63,45.56,45.59,6800.0,30.2312,30.2578,30.2113,30.2312,6800.0
2009-08-25 12:40:00,45.58,45.59,45.54,45.56,10300.0,30.2246,30.2312,30.1981,30.2113,10300.0
2009-08-25 12:50:00,45.54,45.55,45.42,45.45,9600.0,30.1981,30.2047,30.1185,30.1384,9600.0
2009-08-25 13:00:00,45.44,45.48,45.44,45.44,7300.0,30.1318,30.1583,30.1318,30.1318,7300.0
2009-08-25 13:10:00,45.46,45.48,45.41,45.42,12200.0,30.145,30.1583,30.1119,30.1185,12200.0
2009-08-25 13:20:00,45.41,45.41,45.29,45.31,12200.0,30.1119,30.1119,30.0323,30.0456,12200.0
2009-08-25 13:30:00,45.31,45.37,45.28,45.36,15700.0,30.0456,30.0853,30.0257,30.0787,15700.0
2009-08-25 13:40:00,45.35,45.36,45.3,45.34,7900.0,30.0721,30.0787,30.0389,30.0655,7900.0
2009-08-25 13:50:00,45.34,45.38,45.26,45.3,35600.0,30.0655,30.092,30.0124,30.0389,35600.0
2009-08-25 14:00:00,45.29,45.33,45.25,45.33,8800.0,30.0323,30.0588,30.0058,30.0588,8800.0
2009-08-25 14:10:00,45.32,45.38,45.3,45.37,12900.0,30.0522,30.092,30.0389,30.0853,12900.0
2009-08-25 14:20:00,45.37,45.39,45.33,45.35,13700.0,30.0853,30.0986,30.0588,30.0721,13700.0
2009-08-25 14:30:00,45.35,45.36,45.2,45.2,10200.0,30.0721,30.0787,29.9726,29.9726,10200.0
2009-08-25 14:40:00,45.21,45.23,45.17,45.23,11700.0,29.9792,29.9925,29.9527,29.9925,11700.0
2009-08-25 14:50:00,45.24,45.3,45.23,45.28,17000.0,29.9991,30.0389,29.9925,30.0257,17000.0
2009-08-25 15:00:00,45.31,45.36,45.31,45.33,12400.0,30.0456,30.0787,30.0456,30.0588,12400.0
2009-08-25 15:10:00,45.33,45.37,45.3,45.32,13500.0,30.0588,30.0853,30.0389,30.0522,13500.0
2009-08-25 15:20:00,45.3,45.39,45.29,45.32,9100.0,30.0389,30.0986,30.0323,30.0522,9100.0
2009-08-25 15:30:00,45.32,45.32,45.21,45.28,10500.0,30.0522,30.0522,29.9792,30.0257,10500.0
2009-08-25 15:40:00,45.3,45.31,45.19,45.19,18100.0,30.0389,30.0456,29.966,29.966,18100.0
2009-08-25 15:50:00,45.22,45.32,45.2,45.22,17600.0,29.9859,30.0522,29.9726,29.9859,17600.0
2009-08-26 09:30:00,45.12,45.12,44.93,45.01,17700.0,29.9196,29.9196,29.7936,29.8466,17700.0
2009-08-26 09:40:00,45.03,45.05,44.92,44.95,1700.0,29.8599,29.8731,29.7869,29.8068,1700.0
2009-08-26 09:50:00,44.94,45.01,44.87,45.01,6800.0,29.8002,29.8466,29.7538,29.8466,6800.0
2009-08-26 10:00:00,45.04,45.21,45.03,45.19,12100.0,29.8665,29.9792,29.8599,29.966,12100.0
2009-08-26 10:10:00,45.19,45.36,45.18,45.35,11400.0,29.966,30.0787,29.9594,30.0721,11400.0
2009-08-26 10:20:00,45.37,45.37,45.29,45.3,2700.0,30.0853,30.0853,30.0323,30.0389,2700.0
2009-08-26 10:30:00,45.32,45.45,45.29,45.4,11900.0,30.0522,30.1384,30.0323,30.1052,11900.0
2009-08-26 10:40:00,45.43,45.43,45.25,45.25,3800.0,30.1251,30.1251,30.0058,30.0058,3800.0
2009-08-26 10:50:00,45.28,45.32,45.26,45.31,10900.0,30.0257,30.0522,30.0124,30.0456,10900.0
2009-08-26 11:00:00,45.31,45.32,45.22,45.22,6200.0,30.0456,30.0522,29.9859,29.9859,6200.0
2009-08-26 11:10:00,45.21,45.21,45.16,45.2,6800.0,29.9792,29.9792,29.9461,29.9726,6800.0
2009-08-26 11:20:00,45.18,45.19,45.11,45.16,5300.0,29.9594,29.966,29.9129,29.9461,5300.0
2009-08-26 11:30:00,45.13,45.17,45.06,45.08,4000.0,29.9262,29.9527,29.8798,29.893,4000.0
2009-08-26 11:40:00,45.1,45.13,45.09,45.13,2900.0,29.9063,29.9262,29.8997,29.9262,2900.0
2009-08-26 11:50:00,45.13,45.18,45.12,45.15,2300.0,29.9262,29.9594,29.9196,29.9395,2300.0
2009-08-26 12:00:00,45.12,45.17,45.11,45.12,7100.0,29.9196,29.9527,29.9129,29.9196,7100.0
2009-08-26 12:10:00,45.14,45.19,45.14,45.18,1400.0,29.9328,29.966,29.9328,29.9594,1400.0
2009-08-26 12:20:00,45.23,45.24,45.2,45.22,1800.0,29.9925,29.9991,29.9726,29.9859,1800.0
2009-08-26 12:30:00,45.19,45.22,45.16,45.18,7500.0,29.966,29.9859,29.9461,29.9594,7500.0
2009-08-26 12:40:00,45.16,45.16,45.12,45.14,3400.0,29.9461,29.9461,29.9196,29.9328,3400.0
2009-08-26 12:50:00,45.12,45.16,45.12,45.13,2900.0,29.9196,29.9461,29.9196,29.9262,2900.0
2009-08-26 13:00:00,45.15,45.17,45.05,45.07,4500.0,29.9395,29.9527,29.8731,29.8864,4500.0
2009-08-26 13:10:00,45.08,45.08,45.07,45.07,1400.0,29.893,29.893,29.8864,29.8864,1400.0
2009-08-26 13:20:00,45.04,45.1,45.01,45.1,19000.0,29.8665,29.9063,29.8466,29.9063,19000.0
2009-08-26 13:30:00,45.11,45.15,45.09,45.15,4000.0,29.9129,29.9395,29.8997,29.9395,4000.0
2009-08-26 13:40:00,45.15,45.15,45.12,45.12,3600.0,29.9395,29.9395,29.9196,29.9196,3600.0
2009-08-26 13:50:00,45.14,45.25,45.13,45.24,2800.0,29.9328,30.0058,29.9262,29.9991,2800.0
2009-08-26 14:00:00,45.27,45.27,45.21,45.21,4500.0,30.019,30.019,29.9792,29.9792,4500.0
2009-08-26 14:10:00,45.19,45.2,45.17,45.2,2800.0,29.966,29.9726,29.9527,29.9726,2800.0
2009-08-26 14:20:00,45.21,45.21,45.15,45.18,13500.0,29.9792,29.9792,29.9395,29.9594,13500.0
2009-08-26 14:30:00,45.16,45.19,45.15,45.18,3500.0,29.9461,29.966,29.9395,29.9594,3500.0
2009-08-26 14:40:00,45.17,45.29,45.16,45.29,9500.0,29.9527,30.0323,29.9461,30.0323,9500.0
2009-08-26 14:50:00,45.25,45.27,45.1,45.11,4000.0,30.0058,30.019,29.9063,29.9129,4000.0
2009-08-26 15:00:00,45.09,45.15,45.09,45.13,5100.0,29.8997,29.9395,29.8997,29.9262,5100.0
2009-08-26 15:10:00,45.11,45.14,45.09,45.11,14100.0,29.9129,29.9328,29.8997,29.9129,14100.0
2009-08-26 15:20:00,45.13,45.21,45.13,45.17,2700.0,29.9262,29.9792,29.9262,29.9527,2700.0
2009-08-26 15:30:00,45.15,45.16,45.09,45.13,6100.0,29.9395,29.9461,29.8997,29.9262,6100.0
2009-08-26 15:40:00,45.14,45.2,45.1,45.16,14500.0,29.9328,29.9726,29.9063,29.9461,14500.0
2009-08-26 15:50:00,45.18,45.25,45.18,45.22,9400.0,29.9594,30.0058,29.9594,29.9859,9400.0
2009-08-27 09:30:00,45.24,45.24,45.0,45.0,5900.0,29.9991,29.9991,29.84,29.84,5900.0
2009-08-27 09:40:00,44.94,44.98,44.9,44.92,2700.0,29.8002,29.8267,29.7737,29.7869,2700.0
2009-08-27 09:50:00,44.91,44.91,44.8,44.8,4700.0,29.7803,29.7803,29.7074,29.7074,4700.0
2009-08-27 10:00:00,44.77,44.8,44.69,44.69,22700.0,29.6875,29.7074,29.6344,29.6344,22700.0
2009-08-27 10:10:00,44.69,44.77,44.69,44.77,7500.0,29.6344,29.6875,29.6344,29.6875,7500.0
2009-08-27 10:20:00,44.78,44.81,44.77,44.81,4500.0,29.6941,29.714,29.6875,29.714,4500.0
2009-08-27 10:30:00,44.81,44.83,44.75,44.75,2700.0,29.714,29.7273,29.6742,29.6742,2700.0
2009-08-27 10:40:00,44.76,44.8,44.74,44.76,2200.0,29.6808,29.7074,29.6676,29.6808,2200.0
2009-08-27 10:50:00,44.76,44.76,44.74,44.76,1300.0,29.6808,29.6808,29.6676,29.6808,1300.0
2009-08-27 11:00:00,44.73,44.8,44.71,44.8,7100.0,29.661,29.7074,29.6477,29.7074,7100.0
2009-08-27 11:10:00,44.8,44.81,44.78,44.78,2600.0,29.7074,29.714,29.6941,29.6941,2600.0
2009-08-27 11:20:00,44.77,44.89,44.76,44.87,3700.0,29.6875,29.7671,29.6808,29.7538,3700.0
2009-08-27 11:30:00,44.86,44.87,44.83,44.83,3500.0,29.7472,29.7538,29.7273,29.7273,3500.0
2009-08-27 11:40:00,44.81,44.91,44.81,44.9,5600.0,29.714,29.7803,29.714,29.7737,5600.0
2009-08-27 11:50:00,44.9,44.99,44.9,44.99,1100.0,29.7737,29.8334,29.7737,29.8334,1100.0
2009-08-27 12:00:00,45.0,45.01,44.96,44.96,5800.0,29.84,29.8466,29.8135,29.8135,5800.0
2009-08-27 12:10:00,44.97,45.02,44.97,44.97,10600.0,29.8201,29.8533,29.8201,29.8201,10600.0
2009-08-27 12:20:00,44.97,45.12,44.97,45.1,4800.0,29.8201,29.9196,29.8201,29.9063,4800.0
2009-08-27 12:30:00,45.11,45.14,45.09,45.09,6000.0,29.9129,29.9328,29.8997,29.8997,6000.0
2009-08-27 12:40:00,45.11,45.11,45.06,45.06,2800.0,29.9129,29.9129,29.8798,29.8798,2800.0
2009-08-27 12:50:00,45.06,45.1,45.04,45.09,11500.0,29.8798,29.9063,29.8665,29.8997,11500.0
2009-08-27 13:00:00,45.09,45.13,45.09,45.09,20300.0,29.8997,29.9262,29.8997,29.8997,20300.0
2009-08-27 13:10:00,45.09,45.09,45.01,45.04,5900.0,29.8997,29.8997,29.8466,29.8665,5900.0
2009-08-27 13:20:00,45.05,45.09,45.04,45.06,10900.0,29.8731,29.8997,29.8665,29.8798,10900.0
2009-08-27 13:30:00,45.08,45.21,45.08,45.17,5900.0,29.893,29.9792,29.893,29.9527,5900.0
2009-08-27 13:40:00,45.17,45.22,45.14,45.18,10600.0,29.9527,29.9859,29.9328,29.9594,10600.0
2009-08-27 13:50:00,45.17,45.25,45.17,45.21,6000.0,29.9527,30.0058,29.9527,29.9792,6000.0
2009-08-27 14:00:00,45.21,45.29,45.21,45.28,3300.0,29.9792,30.0323,29.9792,30.0257,3300.0
2009-08-27 14:10:00,45.28,45.28,45.23,45.23,2500.0,30.0257,30.0257,29.9925,29.9925,2500.0
2009-08-27 14:20:00,45.25,45.28,45.24,45.28,3000.0,30.0058,30.0257,29.9991,30.0257,3000.0
2009-08-27 14:30:00,45.34,45.41,45.31,45.4,16300.0,30.0655,30.1119,30.0456,30.1052,16300.0
2009-08-27 14:40:00,45.4,45.49,45.4,45.44,8800.0,30.1052,30.1649,30.1052,30.1318,8800.0
2009-08-27 14:50:00,45.41,45.42,45.38,45.41,6200.0,30.1119,30.1185,30.092,30.1119,6200.0
2009-08-27 15:00:00,45.42,45.42,45.34,45.4,7900.0,30.1185,30.1185,30.0655,30.1052,7900.0
2009-08-27 15:10:00,45.38,45.44,45.38,45.42,12700.0,30.092,30.1318,30.092,30.1185,12700.0
2009-08-27 15:20:00,45.4,45.44,45.31,45.34,27500.0,30.1052,30.1318,30.0456,30.0655,27500.0
2009-08-27 15:30:00,45.34,45.4,45.32,45.4,8200.0,30.0655,30.1052,30.0522,30.1052,8200.0
2009-08-27 15:40:00,45.39,45.41,45.33,45.36,14700.0,30.0986,30.1119,30.0588,30.0787,14700.0
2009-08-27 15:50:00,45.35,45.4,45.32,45.36,28500.0,30.0721,30.1052,30.0522,30.0787,28500.0
2009-08-28 09:30:00,45.58,45.72,45.54,45.56,33900.0,30.2246,30.3174,30.1981,30.2113,33900.0
2009-08-28 09:40:00,45.57,45.58,45.41,45.44,11100.0,30.218,30.2246,30.1119,30.1318,11100.0
2009-08-28 09:50:00,45.46,45.52,45.36,45.36,10100.0,30.145,30.1848,30.0787,30.0787,10100.0
2009-08-28 10:00:00,45.36,45.42,45.31,45.38,14800.0,30.0787,30.1185,30.0456,30.092,14800.0
2009-08-28 10:10:00,45.36,45.46,45.36,45.43,14300.0,30.0787,30.145,30.0787,30.1251,14300.0
2009-08-28 10:20:00,45.44,45.44,45.24,45.27,8200.0,30.1318,30.1318,29.9991,30.019,8200.0
2009-08-28 10:30:00,45.27,45.35,45.22,45.34,18500.0,30.019,30.0721,29.9859,30.0655,18500.0
2009-08-28 10:40:00,45.39,45.39,45.31,45.38,4800.0,30.0986,30.0986,30.0456,30.092,4800.0
2009-08-28 10:50:00,45.39,45.41,45.34,45.34,7300.0,30.0986,30.1119,30.0655,30.0655,7300.0
2009-08-28 11:00:00,45.36,45.38,45.31,45.33,6400.0,30.0787,30.092,30.0456,30.0588,6400.0
2009-08-28 11:10:00,45.33,45.34,45.28,45.33,13100.0,30.0588,30.0655,30.0257,30.0588,13100.0
2009-08-28 11:20:00,45.32,45.37,45.31,45.33,7700.0,30.0522,30.0853,30.0456,30.0588,7700.0
2009-08-28 11:30:00,45.31,45.34,45.29,45.31,3200.0,30.0456,30.0655,30.0323,30.0456,3200.0
2009-08-28 11:40:00,45.29,45.29,45.22,45.26,5200.0,30.0323,30.0323,29.9859,30.0124,5200.0
2009-08-28 11:50:00,45.28,45.28,45.16,45.21,3800.0,30.0257,30.0257,29.9461,29.9792,3800.0
2009-08-28 12:00:00,45.22,45.26,45.2,45.2,5800.0,29.9859,30.0124,29.9726,29.9726,5800.0
2009-08-28 12:10:00,45.2,45.21,45.03,45.03,7400.0,29.9726,29.9792,29.8599,29.8599,7400.0
2009-08-28 12:20:00,45.04,45.08,44.99,45.03,15500.0,29.8665,29.893,29.8334,29.8599,15500.0
2009-08-28 12:30:00,45.03,45.14,45.03,45.13,8000.0,29.8599,29.9328,29.8599,29.9262,8000.0
2009-08-28 12:40:00,45.11,45.14,45.1,45.11,2000.0,29.9129,29.9328,29.9063,29.9129,2000.0
2009-08-28 12:50:00,45.1,45.1,45.07,45.08,4300.0,29.9063,29.9063,29.8864,29.893,4300.0
2009-08-28 13:00:00,45.09,45.17,45.09,45.17,3700.0,29.8997,29.9527,29.8997,29.9527,3700.0
2009-08-28 13:10:00,45.2,45.26,45.2,45.2,4600.0,29.9726,30.0124,29.9726,29.9726,4600.0
2009-08-28 13:20:00,45.21,45.26,45.21,45.23,5000.0,29.9792,30.0124,29.9792,29.9925,5000.0
2009-08-28 13:30:00,45.22,45.25,45.21,45.25,10600.0,29.9859,30.0058,29.9792,30.0058,10600.0
2009-08-28 13:40:00,45.23,45.26,45.18,45.21,2600.0,29.9925,30.0124,29.9594,29.9792,2600.0
2009-08-28 13:50:00,45.23,45.24,45.2,45.21,6000.0,29.9925,29.9991,29.9726,29.9792,6000.0
2009-08-28 14:00:00,45.2,45.23,45.17,45.23,2800.0,29.9726,29.9925,29.9527,29.9925,2800.0
2009-08-28 14:10:00,45.23,45.32,45.23,45.31,1400.0,29.9925,30.0522,29.9925,30.0456,1400.0
2009-08-28 14:20:00,45.3,45.3,45.22,45.26,13700.0,30.0389,30.0389,29.9859,30.0124,13700.0
2009-08-28 14:30:00,45.27,45.27,45.17,45.22,25200.0,30.019,30.019,29.9527,29.9859,25200.0
2009-08-28 14:40:00,45.25,45.25,45.2,45.24,4000.0,30.0058,30.0058,29.9726,29.9991,4000.0
2009-08-28 14:50:00,45.25,45.3,45.24,45.29,8900.0,30.0058,30.0389,29.9991,30.0323,8900.0
2009-08-28 15:00:00,45.29,45.31,45.23,45.25,5000.0,30.0323,30.0456,29.9925,30.0058,5000.0
2009-08-28 15:10:00,45.28,45.29,45.28,45.29,300.0,30.0257,30.0323,30.0257,30.0323,300.0
2009-08-28 15:20:00,45.33,45.36,45.32,45.32,5200.0,30.0588,30.0787,30.0522,30.0522,5200.0
2009-08-28 15:30:00,45.34,45.34,45.23,45.25,7800.0,30.0655,30.0655,29.9925,30.0058,7800.0
2009-08-28 15:40:00,45.26,45.31,45.19,45.25,10000.0,30.0124,30.0456,29.966,30.0058,10000.0
2009-08-28 15:50:00,45.24,45.34,45.23,45.31,12900.0,29.9991,30.0655,29.9925,30.0456,12900.0
2009-08-31 09:30:00,44.83,44.93,44.8,44.91,17700.0,29.7273,29.7936,29.7074,29.7803,17700.0
2009-08-31 09:40:00,44.89,44.89,44.71,44.74,30000.0,29.7671,29.7671,29.6477,29.6676,30000.0
2009-08-31 09:50:00,44.75,44.75,44.64,44.75,19600.0,29.6742,29.6742,29.6013,29.6742,19600.0
2009-08-31 10:00:00,44.74,44.79,44.67,44.79,4900.0,29.6676,29.7007,29.6212,29.7007,4900.0
2009-08-31 10:10:00,44.78,44.83,44.74,44.8,8100.0,29.6941,29.7273,29.6676,29.7074,8100.0
2009-08-31 10:20:00,44.82,44.85,44.74,44.81,18100.0,29.7206,29.7405,29.6676,29.714,18100.0
2009-08-31 10:30:00,44.79,44.85,44.72,44.84,10200.0,29.7007,29.7405,29.6543,29.7339,10200.0
2009-08-31 10:40:00,44.91,44.91,44.86,44.87,2600.0,29.7803,29.7803,29.7472,29.7538,2600.0
2009-08-31 10:50:00,44.88,44.92,44.84,44.88,6300.0,29.7604,29.7869,29.7339,29.7604,6300.0
2009-08-31 11:00:00,44.87,44.87,44.8,44.82,4700.0,29.7538,29.7538,29.7074,29.7206,4700.0
2009-08-31 11:10:00,44.83,44.84,44.79,44.8,2400.0,29.7273,29.7339,29.7007,29.7074,2400.0
2009-08-31 11:20:00,44.81,44.84,44.75,44.76,6400.0,29.714,29.7339,29.6742,29.6808,6400.0
2009-08-31 11:30:00,44.74,44.84,44.74,44.84,18200.0,29.6676,29.7339,29.6676,29.7339,18200.0
2009-08-31 11:40:00,44.84,44.84,44.77,44.78,1400.0,29.7339,29.7339,29.6875,29.6941,1400.0
2009-08-31 11:50:00,44.79,44.81,44.75,44.79,11300.0,29.7007,29.714,29.6742,29.7007,11300.0
2009-08-31 12:00:00,44.8,44.83,44.76,44.76,6500.0,29.7074,29.7273,29.6808,29.6808,6500.0
2009-08-31 12:10:00,44.75,44.76,44.72,44.72,6200.0,29.6742,29.6808,29.6543,29.6543,6200.0
2009-08-31 12:20:00,44.74,44.78,44.74,44.74,3600.0,29.6676,29.6941,29.6676,29.6676,3600.0
2009-08-31 12:30:00,44.75,44.77,44.68,44.7,6300.0,29.6742,29.6875,29.6278,29.6411,6300.0
2009-08-31 12:40:00,44.72,44.73,44.7,44.7,4700.0,29.6543,29.661,29.6411,29.6411,4700.0
2009-08-31 12:50:00,44.7,44.74,44.7,44.7,1800.0,29.6411,29.6676,29.6411,29.6411,1800.0
2009-08-31 13:00:00,44.73,44.73,44.68,44.7,6200.0,29.661,29.661,29.6278,29.6411,6200.0
2009-08-31 13:10:00,44.69,44.74,44.69,44.74,600.0,29.6344,29.6676,29.6344,29.6676,600.0
2009-08-31 13:20:00,44.74,44.74,44.71,44.73,5600.0,29.6676,29.6676,29.6477,29.661,5600.0
2009-08-31 13:30:00,44.73,44.79,44.73,44.79,3100.0,29.661,29.7007,29.661,29.7007,3100.0
2009-08-31 13:40:00,44.78,44.78,44.72,44.73,9900.0,29.6941,29.6941,29.6543,29.661,9900.0
2009-08-31 13:50:00,44.74,44.78,44.72,44.76,27900.0,29.6676,29.6941,29.6543,29.6808,27900.0
2009-08-31 14:00:00,44.76,44.76,44.72,44.75,3900.0,29.6808,29.6808,29.6543,29.6742,3900.0
2009-08-31 14:10:00,44.77,44.77,44.72,44.74,2100.0,29.6875,29.6875,29.6543,29.6676,2100.0
2009-08-31 14:20:00,44.74,44.78,44.74,44.77,13300.0,29.6676,29.6941,29.6676,29.6875,13300.0
2009-08-31 14:30:00,44.77,44.85,44.77,44.83,5600.0,29.6875,29.7405,29.6875,29.7273,5600.0
2009-08-31 14:40:00,44.86,44.88,44.84,44.86,4900.0,29.7472,29.7604,29.7339,29.7472,4900.0
2009-08-31 14:50:00,44.86,44.91,44.84,44.86,5400.0,29.7472,29.7803,29.7339,29.7472,5400.0
2009-08-31 15:00:00,44.83,44.83,44.8,44.83,9600.0,29.7273,29.7273,29.7074,29.7273,9600.0
2009-08-31 15:10:00,44.81,44.85,44.78,44.82,10800.0,29.714,29.7405,29.6941,29.7206,10800.0
2009-08-31 15:20:00,44.81,44.84,44.71,44.79,27800.0,29.714,29.7339,29.6477,29.7007,27800.0
2009-08-31 15:30:00,44.81,44.83,44.79,44.81,7700.0,29.714,29.7273,29.7007,29.714,7700.0
2009-08-31 15:40:00,44.81,44.88,44.77,44.86,9800.0,29.714,29.7604,29.6875,29.7472,9800.0
2009-08-31 15:50:00,44.85,44.94,44.84,44.94,24100.0,29.7405,29.8002,29.7339,29.8002,24100.0
2009-09-01 09:30:00,44.64,44.85,44.64,44.83,16300.0,29.6013,29.7405,29.6013,29.7273,16300.0
2009-09-01 09:40:00,44.84,45.04,44.84,45.04,32200.0,29.7339,29.8665,29.7339,29.8665,32200.0
2009-09-01 09:50:00,45.03,45.07,45.01,45.02,23300.0,29.8599,29.8864,29.8466,29.8533,23300.0
2009-09-01 10:00:00,45.03,45.19,44.98,45.15,11500.0,29.8599,29.966,29.8267,29.9395,11500.0
2009-09-01 10:10:00,45.14,45.14,44.87,44.93,16600.0,29.9328,29.9328,29.7538,29.7936,16600.0
2009-09-01 10:20:00,44.92,45.0,44.89,44.97,7200.0,29.7869,29.84,29.7671,29.8201,7200.0
2009-09-01 10:30:00,44.93,45.01,44.92,44.94,8300.0,29.7936,29.8466,29.7869,29.8002,8300.0
2009-09-01 10:40:00,44.93,44.93,44.81,44.85,9500.0,29.7936,29.7936,29.714,29.7405,9500.0
2009-09-01 10:50:00,44.83,44.83,44.71,44.71,5700.0,29.7273,29.7273,29.6477,29.6477,5700.0
2009-09-01 11:00:00,44.7,44.71,44.6,44.6,18200.0,29.6411,29.6477,29.5747,29.5747,18200.0
2009-09-01 11:10:00,44.6,44.6,44.36,44.48,17800.0,29.5747,29.5747,29.4156,29.4952,17800.0
2009-09-01 11:20:00,44.47,44.47,44.15,44.16,16900.0,29.4885,29.4885,29.2763,29.283,16900.0
2009-09-01 11:30:00,44.14,44.17,43.93,44.04,35700.0,29.2697,29.2896,29.1305,29.2034,35700.0
2009-09-01 11:40:00,44.04,44.13,44.0,44.04,25500.0,29.2034,29.2631,29.1769,29.2034,25500.0
2009-09-01 11:50:00,44.05,44.11,44.0,44.02,19900.0,29.21,29.2498,29.1769,29.1901,19900.0
2009-09-01 12:00:00,44.02,44.13,43.99,44.09,43100.0,29.1901,29.2631,29.1703,29.2366,43100.0
2009-09-01 12:10:00,44.08,44.08,44.0,44.02,8100.0,29.2299,29.2299,29.1769,29.1901,8100.0
2009-09-01 12:20:00,43.98,43.99,43.88,43.91,17300.0,29.1636,29.1703,29.0973,29.1172,17300.0
2009-09-01 12:30:00,43.89,43.95,43.87,43.92,19500.0,29.1039,29.1437,29.0907,29.1238,19500.0
2009-09-01 12:40:00,43.95,44.03,43.93,44.03,7500.0,29.1437,29.1968,29.1305,29.1968,7500.0
2009-09-01 12:50:00,44.04,44.05,43.96,43.97,8000.0,29.2034,29.21,29.1504,29.157,8000.0
2009-09-01 13:00:00,43.96,44.01,43.81,43.87,20700.0,29.1504,29.1835,29.0509,29.0907,20700.0
2009-09-01 13:10:00,43.85,43.87,43.81,43.86,12300.0,29.0774,29.0907,29.0509,29.084,12300.0
2009-09-01 13:20:00,43.86,43.94,43.84,43.92,3200.0,29.084,29.1371,29.0708,29.1238,3200.0
2009-09-01 13:30:00,43.91,43.93,43.85,43.86,32500.0,29.1172,29.1305,29.0774,29.084,32500.0
2009-09-01 13:40:00,43.88,43.97,43.88,43.93,28900.0,29.0973,29.157,29.0973,29.1305,28900.0
2009-09-01 13:50:00,43.91,44.02,43.91,44.02,14000.0,29.1172,29.1901,29.1172,29.1901,14000.0
2009-09-01 14:00:00,44.03,44.03,43.94,43.95,19400.0,29.1968,29.1968,29.1371,29.1437,19400.0
2009-09-01 14:10:00,43.97,43.98,43.91,43.96,18100.0,29.157,29.1636,29.1172,29.1504,18100.0
2009-09-01 14:20:00,43.96,43.96,43.87,43.92,27500.0,29.1504,29.1504,29.0907,29.1238,27500.0
2009-09-01 14:30:00,43.91,44.0,43.89,43.97,23400.0,29.1172,29.1769,29.1039,29.157,23400.0
2009-09-01 14:40:00,43.95,43.95,43.84,43.86,9300.0,29.1437,29.1437,29.0708,29.084,9300.0
2009-09-01 14:50:00,43.84,43.93,43.83,43.92,44100.0,29.0708,29.1305,29.0642,29.1238,44100.0
2009-09-01 15:00:00,43.92,43.96,43.9,43.93,18200.0,29.1238,29.1504,29.1106,29.1305,18200.0
2009-09-01 15:10:00,43.93,43.99,43.93,43.93,9000.0,29.1305,29.1703,29.1305,29.1305,9000.0
2009-09-01 15:20:00,43.93,43.93,43.74,43.75,13900.0,29.1305,29.1305,29.0045,29.0111,13900.0
2009-09-01 15:30:00,43.77,43.82,43.76,43.81,13000.0,29.0244,29.0575,29.0177,29.0509,13000.0
2009-09-01 15:40:00,43.8,43.8,43.64,43.66,32500.0,29.0443,29.0443,28.9382,28.9514,32500.0
2009-09-01 15:50:00,43.69,43.88,43.66,43.71,45600.0,28.9713,29.0973,28.9514,28.9846,45600.0
2009-09-02 09:30:00,43.5,43.67,43.47,43.52,19900.0,28.8453,28.9581,28.8254,28.8586,19900.0
2009-09-02 09:40:00,43.5,43.61,43.49,43.61,28000.0,28.8453,28.9183,28.8387,28.9183,28000.0
2009-09-02 09:50:00,43.6,43.74,43.58,43.61,17000.0,28.9116,29.0045,28.8984,28.9183,17000.0
2009-09-02 10:00:00,43.6,43.64,43.51,43.61,30700.0,28.9116,28.9382,28.852,28.9183,30700.0
2009-09-02 10:10:00,43.63,43.66,43.54,43.62,15800.0,28.9315,28.9514,28.8719,28.9249,15800.0
2009-09-02 10:20:00,43.63,43.63,43.53,43.53,5500.0,28.9315,28.9315,28.8652,28.8652,5500.0
2009-09-02 10:30:00,43.49,43.53,43.39,43.48,13000.0,28.8387,28.8652,28.7724,28.8321,13000.0
2009-09-02 10:40:00,43.51,43.66,43.5,43.65,7000.0,28.852,28.9514,28.8453,28.9448,7000.0
2009-09-02 10:50:00,43.62,43.75,43.62,43.75,9800.0,28.9249,29.0111,28.9249,29.0111,9800.0
2009-09-02 11:00:00,43.75,43.76,43.62,43.63,8400.0,29.0111,29.0177,28.9249,28.9315,8400.0
2009-09-02 11:10:00,43.64,43.71,43.63,43.68,6900.0,28.9382,28.9846,28.9315,28.9647,6900.0
2009-09-02 11:20:00,43.67,43.75,43.67,43.74,5300.0,28.9581,29.0111,28.9581,29.0045,5300.0
2009-09-02 11:30:00,43.78,43.78,43.68,43.71,8000.0,29.031,29.031,28.9647,28.9846,8000.0
2009-09-02 11:40:00,43.7,43.7,43.63,43.67,2800.0,28.9779,28.9779,28.9315,28.9581,2800.0
2009-09-02 11:50:00,43.69,43.73,43.63,43.63,2900.0,28.9713,28.9978,28.9315,28.9315,2900.0
2009-09-02 12:00:00,43.65,43.69,43.59,43.61,6900.0,28.9448,28.9713,28.905,28.9183,6900.0
2009-09-02 12:10:00,43.63,43.68,43.6,43.64,4800.0,28.9315,28.9647,28.9116,28.9382,4800.0
2009-09-02 12:20:00,43.64,43.7,43.64,43.68,6700.0,28.9382,28.9779,28.9382,28.9647,6700.0
2009-09-02 12:30:00,43.69,43.71,43.67,43.7,3000.0,28.9713,28.9846,28.9581,28.9779,3000.0
2009-09-02 12:40:00,43.7,43.75,43.7,43.75,2100.0,28.9779,29.0111,28.9779,29.0111,2100.0
2009-09-02 12:50:00,43.75,43.75,43.71,43.74,3100.0,29.0111,29.0111,28.9846,29.0045,3100.0
2009-09-02 13:00:00,43.73,43.74,43.65,43.66,2000.0,28.9978,29.0045,28.9448,28.9514,2000.0
2009-09-02 13:10:00,43.67,43.7,43.66,43.7,3900.0,28.9581,28.9779,28.9514,28.9779,3900.0
2009-09-02 13:20:00,43.7,43.73,43.66,43.7,13700.0,28.9779,28.9978,28.9514,28.9779,13700.0
2009-09-02 13:30:00,43.67,43.7,43.67,43.68,600.0,28.9581,28.9779,28.9581,28.9647,600.0
2009-09-02 13:40:00,43.67,43.71,43.66,43.69,4100.0,28.9581,28.9846,28.9514,28.9713,4100.0
2009-09-02 13:50:00,43.69,43.69,43.62,43.63,5500.0,28.9713,28.9713,28.9249,28.9315,5500.0
2009-09-02 14:00:00,43.62,43.68,43.6,43.64,3800.0,28.9249,28.9647,28.9116,28.9382,3800.0
2009-09-02 14:10:00,43.65,43.69,43.65,43.66,4400.0,28.9448,28.9713,28.9448,28.9514,4400.0
2009-09-02 14:20:00,43.67,43.67,43.64,43.65,10200.0,28.9581,28.9581,28.9382,28.9448,10200.0
2009-09-02 14:30:00,43.66,43.75,43.66,43.71,5100.0,28.9514,29.0111,28.9514,28.9846,5100.0
2009-09-02 14:40:00,43.7,43.74,43.66,43.69,4500.0,28.9779,29.0045,28.9514,28.9713,4500.0
2009-09-02 14:50:00,43.7,43.7,43.64,43.64,3900.0,28.9779,28.9779,28.9382,28.9382,3900.0
2009-09-02 15:00:00,43.63,43.63,43.58,43.61,3300.0,28.9315,28.9315,28.8984,28.9183,3300.0
2009-09-02 15:10:00,43.61,43.75,43.59,43.72,11300.0,28.9183,29.0111,28.905,28.9912,11300.0
2009-09-02 15:20:00,43.72,43.73,43.64,43.64,7400.0,28.9912,28.9978,28.9382,28.9382,7400.0
2009-09-02 15:30:00,43.66,43.69,43.63,43.69,8900.0,28.9514,28.9713,28.9315,28.9713,8900.0
2009-09-02 15:40:00,43.67,43.68,43.54,43.56,36700.0,28.9581,28.9647,28.8719,28.8851,36700.0
2009-09-02 15:50:00,43.55,43.61,43.45,43.45,29400.0,28.8785,28.9183,28.8122,28.8122,29400.0
2009-09-03 09:30:00,43.8,43.91,43.69,43.77,20700.0,29.0443,29.1172,28.9713,29.0244,20700.0
2009-09-03 09:40:00,43.78,43.8,43.73,43.75,9200.0,29.031,29.0443,28.9978,29.0111,9200.0
2009-09-03 09:50:00,43.78,43.79,43.65,43.76,17300.0,29.031,29.0376,28.9448,29.0177,17300.0
2009-09-03 10:00:00,43.76,43.9,43.53,43.62,18100.0,29.0177,29.1106,28.8652,28.9249,18100.0
2009-09-03 10:10:00,43.62,43.62,43.48,43.5,10200.0,28.9249,28.9249,28.8321,28.8453,10200.0
2009-09-03 10:20:00,43.56,43.56,43.41,43.53,9300.0,28.8851,28.8851,28.7856,28.8652,9300.0
2009-09-03 10:30:00,43.52,43.58,43.5,43.58,4400.0,28.8586,28.8984,28.8453,28.8984,4400.0
2009-09-03 10:40:00,43.6,43.64,43.58,43.61,14500.0,28.9116,28.9382,28.8984,28.9183,14500.0
2009-09-03 10:50:00,43.62,43.62,43.58,43.59,5300.0,28.9249,28.9249,28.8984,28.905,5300.0
2009-09-03 11:00:00,43.62,43.74,43.61,43.74,7200.0,28.9249,29.0045,28.9183,29.0045,7200.0
2009-09-03 11:10:00,43.74,43.76,43.65,43.66,5300.0,29.0045,29.0177,28.9448,28.9514,5300.0
2009-09-03 11:20:00,43.64,43.66,43.62,43.62,5000.0,28.9382,28.9514,28.9249,28.9249,5000.0
2009-09-03 11:30:00,43.63,43.72,43.63,43.68,6700.0,28.9315,28.9912,28.9315,28.9647,6700.0
2009-09-03 11:40:00,43.66,43.69,43.65,43.69,5000.0,28.9514,28.9713,28.9448,28.9713,5000.0
2009-09-03 11:50:00,43.67,43.68,43.63,43.68,7800.0,28.9581,28.9647,28.9315,28.9647,7800.0
2009-09-03 12:00:00,43.67,43.71,43.65,43.7,6700.0,28.9581,28.9846,28.9448,28.9779,6700.0
2009-09-03 12:10:00,43.7,43.73,43.68,43.69,3400.0,28.9779,28.9978,28.9647,28.9713,3400.0
2009-09-03 12:20:00,43.69,43.7,43.66,43.66,2900.0,28.9713,28.9779,28.9514,28.9514,2900.0
2009-09-03 12:30:00,43.65,43.67,43.62,43.63,5600.0,28.9448,28.9581,28.9249,28.9315,5600.0
2009-09-03 12:40:00,43.65,43.67,43.64,43.64,3000.0,28.9448,28.9581,28.9382,28.9382,3000.0
2009-09-03 12:50:00,43.64,43.66,43.62,43.63,3800.0,28.9382,28.9514,28.9249,28.9315,3800.0
2009-09-03 13:00:00,43.66,43.7,43.66,43.67,6700.0,28.9514,28.9779,28.9514,28.9581,6700.0
2009-09-03 13:10:00,43.69,43.72,43.69,43.7,7800.0,28.9713,28.9912,28.9713,28.9779,7800.0
2009-09-03 13:20:00,43.69,43.74,43.69,43.7,6700.0,28.9713,29.0045,28.9713,28.9779,6700.0
2009-09-03 13:30:00,43.69,43.73,43.68,43.69,10600.0,28.9713,28.9978,28.9647,28.9713,10600.0
2009-09-03 13:40:00,43.69,43.69,43.65,43.67,6700.0,28.9713,28.9713,28.9448,28.9581,6700.0
2009-09-03 13:50:00,43.67,43.67,43.65,43.66,4400.0,28.9581,28.9581,28.9448,28.9514,4400.0
2009-09-03 14:00:00,43.66,43.7,43.66,43.68,4100.0,28.9514,28.9779,28.9514,28.9647,4100.0
2009-09-03 14:10:00,43.66,43.66,43.62,43.64,4800.0,28.9514,28.9514,28.9249,28.9382,4800.0
2009-09-03 14:20:00,43.63,43.63,43.6,43.62,5600.0,28.9315,28.9315,28.9116,28.9249,5600.0
2009-09-03 14:30:00,43.62,43.65,43.6,43.61,37700.0,28.9249,28.9448,28.9116,28.9183,37700.0
2009-09-03 14:40:00,43.59,43.61,43.54,43.57,5300.0,28.905,28.9183,28.8719,28.8917,5300.0
2009-09-03 14:50:00,43.58,43.61,43.58,43.59,3800.0,28.8984,28.9183,28.8984,28.905,3800.0
2009-09-03 15:00:00,43.61,43.67,43.6,43.67,11700.0,28.9183,28.9581,28.9116,28.9581,11700.0
2009-09-03 15:10:00,43.66,43.68,43.62,43.62,6600.0,28.9514,28.9647,28.9249,28.9249,6600.0
2009-09-03 15:20:00,43.64,43.67,43.64,43.66,10000.0,28.9382,28.9581,28.9382,28.9514,10000.0
2009-09-03 15:30:00,43.67,43.76,43.67,43.76,7600.0,28.9581,29.0177,28.9581,29.0177,7600.0
2009-09-03 15:40:00,43.78,43.83,43.74,43.83,5600.0,29.031,29.0642,29.0045,29.0642,5600.0
2009-09-03 15:50:00,43.83,43.92,43.83,43.89,17300.0,29.0642,29.1238,29.0642,29.1039,17300.0
2009-09-04 09:30:00,43.96,44.1,43.88,44.03,10700.0,29.1504,29.2432,29.0973,29.1968,10700.0
2009-09-04 09:40:00,44.06,44.08,43.95,43.95,4500.0,29.2167,29.2299,29.1437,29.1437,4500.0
2009-09-04 09:50:00,43.91,43.95,43.8,43.88,4600.0,29.1172,29.1437,29.0443,29.0973,4600.0
2009-09-04 10:00:00,43.9,44.01,43.9,43.96,3800.0,29.1106,29.1835,29.1106,29.1504,3800.0
2009-09-04 10:10:00,43.96,44.05,43.96,44.05,3700.0,29.1504,29.21,29.1504,29.21,3700.0
2009-09-04 10:20:00,44.03,44.07,44.03,44.04,8400.0,29.1968,29.2233,29.1968,29.2034,8400.0
2009-09-04 10:30:00,44.04,44.14,44.02,44.1,6700.0,29.2034,29.2697,29.1901,29.2432,6700.0
2009-09-04 10:40:00,44.1,44.11,44.05,44.08,4300.0,29.2432,29.2498,29.21,29.2299,4300.0
2009-09-04 10:50:00,44.07,44.1,44.05,44.1,4300.0,29.2233,29.2432,29.21,29.2432,4300.0
2009-09-04 11:00:00,44.09,44.09,44.0,44.01,3100.0,29.2366,29.2366,29.1769,29.1835,3100.0
2009-09-04 11:10:00,44.0,44.03,44.0,44.0,14300.0,29.1769,29.1968,29.1769,29.1769,14300.0
2009-09-04 11:20:00,44.0,44.02,43.98,44.01,2900.0,29.1769,29.1901,29.1636,29.1835,2900.0
2009-09-04 11:30:00,43.99,44.09,43.99,44.07,2300.0,29.1703,29.2366,29.1703,29.2233,2300.0
2009-09-04 11:40:00,44.05,44.1,44.04,44.09,34200.0,29.21,29.2432,29.2034,29.2366,34200.0
2009-09-04 11:50:00,44.09,44.16,44.09,44.16,4400.0,29.2366,29.283,29.2366,29.283,4400.0
2009-09-04 12:00:00,44.15,44.32,44.14,44.32,9300.0,29.2763,29.3891,29.2697,29.3891,9300.0
2009-09-04 12:10:00,44.31,44.35,44.28,44.34,7200.0,29.3824,29.409,29.3626,29.4023,7200.0
2009-09-04 12:20:00,44.32,44.37,44.32,44.33,6100.0,29.3891,29.4222,29.3891,29.3957,6100.0
2009-09-04 12:30:00,44.34,44.34,44.29,44.31,17600.0,29.4023,29.4023,29.3692,29.3824,17600.0
2009-09-04 12:40:00,44.32,44.32,44.3,44.32,3400.0,29.3891,29.3891,29.3758,29.3891,3400.0
2009-09-04 12:50:00,44.33,44.36,44.33,44.35,18500.0,29.3957,29.4156,29.3957,29.409,18500.0
2009-09-04 13:00:00,44.35,44.36,44.32,44.32,7400.0,29.409,29.4156,29.3891,29.3891,7400.0
2009-09-04 13:10:00,44.34,44.42,44.34,44.39,10900.0,29.4023,29.4554,29.4023,29.4355,10900.0
2009-09-04 13:20:00,44.41,44.46,44.4,44.44,15500.0,29.4488,29.4819,29.4421,29.4687,15500.0
2009-09-04 13:30:00,44.45,44.45,44.43,44.45,1000.0,29.4753,29.4753,29.462,29.4753,1000.0
2009-09-04 13:40:00,44.4,44.41,44.36,44.36,4800.0,29.4421,29.4488,29.4156,29.4156,4800.0
2009-09-04 13:50:00,44.36,44.36,44.32,44.33,2800.0,29.4156,29.4156,29.3891,29.3957,2800.0
2009-09-04 14:00:00,44.33,44.37,44.33,44.37,15500.0,29.3957,29.4222,29.3957,29.4222,15500.0
2009-09-04 14:10:00,44.36,44.38,44.35,44.37,15300.0,29.4156,29.4289,29.409,29.4222,15300.0
2009-09-04 14:20:00,44.38,44.38,44.34,44.34,3200.0,29.4289,29.4289,29.4023,29.4023,3200.0
2009-09-04 14:30:00,44.32,44.34,44.3,44.3,3500.0,29.3891,29.4023,29.3758,29.3758,3500.0
2009-09-04 14:40:00,44.32,44.4,44.32,44.39,2200.0,29.3891,29.4421,29.3891,29.4355,2200.0
2009-09-04 14:50:00,44.39,44.43,44.39,44.43,6200.0,29.4355,29.462,29.4355,29.462,6200.0
2009-09-04 15:00:00,44.43,44.46,44.35,44.35,13400.0,29.462,29.4819,29.409,29.409,13400.0
2009-09-04 15:10:00,44.36,44.38,44.34,44.38,3800.0,29.4156,29.4289,29.4023,29.4289,3800.0
2009-09-04 15:20:00,44.37,44.41,44.37,44.41,2500.0,29.4222,29.4488,29.4222,29.4488,2500.0
2009-09-04 15:30:00,44.42,44.42,44.35,44.41,4700.0,29.4554,29.4554,29.409,29.4488,4700.0
2009-09-04 15:40:00,44.43,44.46,44.41,44.46,9600.0,29.462,29.4819,29.4488,29.4819,9600.0
2009-09-04 15:50:00,44.47,44.5,44.44,44.46,17800.0,29.4885,29.5084,29.4687,29.4819,17800.0
2009-09-08 09:30:00,44.99,45.0,44.9,44.93,15500.0,29.8334,29.84,29.7737,29.7936,15500.0
2009-09-08 09:40:00,44.88,44.89,44.81,44.87,12600.0,29.7604,29.7671,29.714,29.7538,12600.0
2009-09-08 09:50:00,44.89,44.91,44.82,44.83,10600.0,29.7671,29.7803,29.7206,29.7273,10600.0
2009-09-08 10:00:00,44.81,44.87,44.72,44.75,10600.0,29.714,29.7538,29.6543,29.6742,10600.0
2009-09-08 10:10:00,44.78,44.88,44.77,44.85,8800.0,29.6941,29.7604,29.6875,29.7405,8800.0
2009-09-08 10:20:00,44.85,44.92,44.83,44.89,4400.0,29.7405,29.7869,29.7273,29.7671,4400.0
2009-09-08 10:30:00,44.92,45.01,44.92,44.98,4200.0,29.7869,29.8466,29.7869,29.8267,4200.0
2009-09-08 10:40:00,44.99,44.99,44.92,44.93,6400.0,29.8334,29.8334,29.7869,29.7936,6400.0
2009-09-08 10:50:00,44.96,44.99,44.93,44.98,2500.0,29.8135,29.8334,29.7936,29.8267,2500.0
2009-09-08 11:00:00,45.0,45.0,44.92,44.93,5000.0,29.84,29.84,29.7869,29.7936,5000.0
2009-09-08 11:10:00,44.93,44.95,44.92,44.94,8000.0,29.7936,29.8068,29.7869,29.8002,8000.0
2009-09-08 11:20:00,44.95,44.99,44.95,44.98,5000.0,29.8068,29.8334,29.8068,29.8267,5000.0
2009-09-08 11:30:00,44.95,44.95,44.88,44.88,1300.0,29.8068,29.8068,29.7604,29.7604,1300.0
2009-09-08 11:40:00,44.9,44.9,44.82,44.83,7000.0,29.7737,29.7737,29.7206,29.7273,7000.0
2009-09-08 11:50:00,44.79,44.84,44.78,44.83,2700.0,29.7007,29.7339,29.6941,29.7273,2700.0
2009-09-08 12:00:00,44.84,44.84,44.81,44.81,1300.0,29.7339,29.7339,29.714,29.714,1300.0
2009-09-08 12:10:00,44.8,44.87,44.8,44.87,3100.0,29.7074,29.7538,29.7074,29.7538,3100.0
2009-09-08 12:20:00,44.83,44.86,44.83,44.86,800.0,29.7273,29.7472,29.7273,29.7472,800.0
2009-09-08 12:30:00,44.86,44.87,44.84,44.86,3900.0,29.7472,29.7538,29.7339,29.7472,3900.0
2009-09-08 12:40:00,44.87,44.87,44.83,44.83,800.0,29.7538,29.7538,29.7273,29.7273,800.0
2009-09-08 12:50:00,44.85,44.87,44.85,44.86,5600.0,29.7405,29.7538,29.7405,29.7472,5600.0
2009-09-08 13:00:00,44.85,44.89,44.85,44.88,1500.0,29.7405,29.7671,29.7405,29.7604,1500.0
2009-09-08 13:10:00,44.83,44.83,44.77,44.79,2100.0,29.7273,29.7273,29.6875,29.7007,2100.0
2009-09-08 13:20:00,44.8,44.83,44.8,44.82,10000.0,29.7074,29.7273,29.7074,29.7206,10000.0
2009-09-08 13:30:00,44.84,44.84,44.8,44.81,1400.0,29.7339,29.7339,29.7074,29.714,1400.0
2009-09-08 13:40:00,44.82,44.86,44.77,44.77,6400.0,29.7206,29.7472,29.6875,29.6875,6400.0
2009-09-08 13:50:00,44.8,44.87,44.8,44.87,1700.0,29.7074,29.7538,29.7074,29.7538,1700.0
2009-09-08 14:00:00,44.84,44.85,44.8,44.85,3600.0,29.7339,29.7405,29.7074,29.7405,3600.0
2009-09-08 14:10:00,44.84,44.89,44.84,44.86,10300.0,29.7339,29.7671,29.7339,29.7472,10300.0
2009-09-08 14:20:00,44.84,44.91,44.84,44.89,4300.0,29.7339,29.7803,29.7339,29.7671,4300.0
2009-09-08 14:30:00,44.89,44.91,44.88,44.89,2100.0,29.7671,29.7803,29.7604,29.7671,2100.0
2009-09-08 14:40:00,44.93,44.96,44.91,44.95,3800.0,29.7936,29.8135,29.7803,29.8068,3800.0
2009-09-08 14:50:00,44.95,44.98,44.94,44.95,4100.0,29.8068,29.8267,29.8002,29.8068,4100.0
2009-09-08 15:00:00,44.92,44.92,44.86,44.88,3900.0,29.7869,29.7869,29.7472,29.7604,3900.0
2009-09-08 15:10:00,44.88,44.91,44.87,44.89,5500.0,29.7604,29.7803,29.7538,29.7671,5500.0
2009-09-08 15:20:00,44.9,44.97,44.86,44.95,6400.0,29.7737,29.8201,29.7472,29.8068,6400.0
2009-09-08 15:30:00,44.95,44.99,44.93,44.99,25200.0,29.8068,29.8334,29.7936,29.8334,25200.0
2009-09-08 15:40:00,44.98,44.98,44.91,44.92,13100.0,29.8267,29.8267,29.7803,29.7869,13100.0
2009-09-08 15:50:00,44.95,44.97,44.92,44.94,11000.0,29.8068,29.8201,29.7869,29.8002,11000.0
2009-09-09 09:30:00,44.99,45.09,44.92,44.92,20600.0,29.8334,29.8997,29.7869,29.7869,20600.0
2009-09-09 09:40:00,44.92,45.09,44.92,45.06,8400.0,29.7869,29.8997,29.7869,29.8798,8400.0
2009-09-09 09:50:00,45.07,45.16,45.07,45.09,6900.0,29.8864,29.9461,29.8864,29.8997,6900.0
2009-09-09 10:00:00,45.09,45.19,45.09,45.15,11900.0,29.8997,29.966,29.8997,29.9395,11900.0
2009-09-09 10:10:00,45.16,45.21,45.12,45.19,13000.0,29.9461,29.9792,29.9196,29.966,13000.0
2009-09-09 10:20:00,45.18,45.2,45.12,45.13,5600.0,29.9594,29.9726,29.9196,29.9262,5600.0
2009-09-09 10:30:00,45.13,45.13,45.09,45.13,3300.0,29.9262,29.9262,29.8997,29.9262,3300.0
2009-09-09 10:40:00,45.15,45.17,45.12,45.15,6500.0,29.9395,29.9527,29.9196,29.9395,6500.0
2009-09-09 10:50:00,45.12,45.15,45.11,45.14,3600.0,29.9196,29.9395,29.9129,29.9328,3600.0
2009-09-09 11:00:00,45.14,45.22,45.14,45.16,8600.0,29.9328,29.9859,29.9328,29.9461,8600.0
2009-09-09 11:10:00,45.16,45.21,45.16,45.19,2500.0,29.9461,29.9792,29.9461,29.966,2500.0
2009-09-09 11:20:00,45.2,45.32,45.2,45.32,6500.0,29.9726,30.0522,29.9726,30.0522,6500.0
2009-09-09 11:30:00,45.35,45.4,45.32,45.39,3100.0,30.0721,30.1052,30.0522,30.0986,3100.0
2009-09-09 11:40:00,45.38,45.45,45.37,45.42,27700.0,30.092,30.1384,30.0853,30.1185,27700.0
2009-09-09 11:50:00,45.41,45.43,45.36,45.37,3400.0,30.1119,30.1251,30.0787,30.0853,3400.0
2009-09-09 12:00:00,45.37,45.39,45.37,45.38,2300.0,30.0853,30.0986,30.0853,30.092,2300.0
2009-09-09 12:10:00,45.38,45.41,45.38,45.4,3000.0,30.092,30.1119,30.092,30.1052,3000.0
2009-09-09 12:20:00,45.4,45.4,45.37,45.37,3700.0,30.1052,30.1052,30.0853,30.0853,3700.0
2009-09-09 12:30:00,45.37,45.38,45.36,45.37,1700.0,30.0853,30.092,30.0787,30.0853,1700.0
2009-09-09 12:40:00,45.36,45.41,45.36,45.4,11500.0,30.0787,30.1119,30.0787,30.1052,11500.0
2009-09-09 12:50:00,45.4,45.44,45.4,45.44,6200.0,30.1052,30.1318,30.1052,30.1318,6200.0
2009-09-09 13:00:00,45.44,45.45,45.39,45.44,10000.0,30.1318,30.1384,30.0986,30.1318,10000.0
2009-09-09 13:10:00,45.43,45.52,45.42,45.51,8800.0,30.1251,30.1848,30.1185,30.1782,8800.0
2009-09-09 13:20:00,45.5,45.52,45.41,45.44,4800.0,30.1715,30.1848,30.1119,30.1318,4800.0
2009-09-09 13:30:00,45.44,45.46,45.43,45.46,6500.0,30.1318,30.145,30.1251,30.145,6500.0
2009-09-09 13:40:00,45.46,45.47,45.43,45.43,5000.0,30.145,30.1517,30.1251,30.1251,5000.0
2009-09-09 13:50:00,45.41,45.43,45.39,45.4,3000.0,30.1119,30.1251,30.0986,30.1052,3000.0
2009-09-09 14:00:00,45.42,45.46,45.33,45.33,6300.0,30.1185,30.145,30.0588,30.0588,6300.0
2009-09-09 14:10:00,45.31,45.31,45.21,45.24,10700.0,30.0456,30.0456,29.9792,29.9991,10700.0
2009-09-09 14:20:00,45.22,45.25,45.17,45.23,8900.0,29.9859,30.0058,29.9527,29.9925,8900.0
2009-09-09 14:30:00,45.24,45.29,45.24,45.25,4500.0,29.9991,30.0323,29.9991,30.0058,4500.0
2009-09-09 14:40:00,45.23,45.24,45.18,45.2,8000.0,29.9925,29.9991,29.9594,29.9726,8000.0
2009-09-09 14:50:00,45.17,45.18,45.12,45.18,10200.0,29.9527,29.9594,29.9196,29.9594,10200.0
2009-09-09 15:00:00,45.18,45.22,45.15,45.2,4700.0,29.9594,29.9859,29.9395,29.9726,4700.0
2009-09-09 15:10:00,45.22,45.29,45.22,45.25,3700.0,29.9859,30.0323,29.9859,30.0058,3700.0
2009-09-09 15:20:00,45.26,45.28,45.24,45.27,10000.0,30.0124,30.0257,29.9991,30.019,10000.0
2009-09-09 15:30:00,45.28,45.3,45.2,45.25,11000.0,30.0257,30.0389,29.9726,30.0058,11000.0
2009-09-09 15:40:00,45.27,45.41,45.26,45.41,15300.0,30.019,30.1119,30.0124,30.1119,15300.0
2009-09-09 15:50:00,45.41,45.42,45.32,45.38,21700.0,30.1119,30.1185,30.0522,30.092,21700.0
2009-09-10 09:30:00,45.43,45.43,45.25,45.25,18000.0,30.1251,30.1251,30.0058,30.0058,18000.0
2009-09-10 09:40:00,45.22,45.28,45.06,45.14,9200.0,29.9859,30.0257,29.8798,29.9328,9200.0
2009-09-10 09:50:00,45.12,45.26,45.12,45.21,9400.0,29.9196,30.0124,29.9196,29.9792,9400.0
2009-09-10 10:00:00,45.21,45.3,45.21,45.29,9600.0,29.9792,30.0389,29.9792,30.0323,9600.0
2009-09-10 10:10:00,45.28,45.33,45.26,45.27,4200.0,30.0257,30.0588,30.0124,30.019,4200.0
2009-09-10 10:20:00,45.25,45.27,45.22,45.24,5300.0,30.0058,30.019,29.9859,29.9991,5300.0
2009-09-10 10:30:00,45.24,45.36,45.23,45.36,4000.0,29.9991,30.0787,29.9925,30.0787,4000.0
2009-09-10 10:40:00,45.39,45.4,45.36,45.38,1700.0,30.0986,30.1052,30.0787,30.092,1700.0
2009-09-10 10:50:00,45.38,45.52,45.38,45.48,5500.0,30.092,30.1848,30.092,30.1583,5500.0
2009-09-10 11:00:00,45.48,45.56,45.45,45.55,7100.0,30.1583,30.2113,30.1384,30.2047,7100.0
2009-09-10 11:10:00,45.56,45.56,45.48,45.49,27100.0,30.2113,30.2113,30.1583,30.1649,27100.0
2009-09-10 11:20:00,45.49,45.49,45.43,45.45,16600.0,30.1649,30.1649,30.1251,30.1384,16600.0
2009-09-10 11:30:00,45.44,45.51,45.42,45.51,17400.0,30.1318,30.1782,30.1185,30.1782,17400.0
2009-09-10 11:40:00,45.52,45.53,45.48,45.53,10300.0,30.1848,30.1914,30.1583,30.1914,10300.0
2009-09-10 11:50:00,45.53,45.53,45.46,45.46,6500.0,30.1914,30.1914,30.145,30.145,6500.0
2009-09-10 12:00:00,45.48,45.49,45.45,45.49,3300.0,30.1583,30.1649,30.1384,30.1649,3300.0
2009-09-10 12:10:00,45.48,45.49,45.43,45.43,3500.0,30.1583,30.1649,30.1251,30.1251,3500.0
2009-09-10 12:20:00,45.44,45.49,45.44,45.47,11000.0,30.1318,30.1649,30.1318,30.1517,11000.0
2009-09-10 12:30:00,45.49,45.51,45.47,45.49,2500.0,30.1649,30.1782,30.1517,30.1649,2500.0
2009-09-10 12:40:00,45.5,45.52,45.49,45.51,2400.0,30.1715,30.1848,30.1649,30.1782,2400.0
2009-09-10 12:50:00,45.52,45.56,45.52,45.53,24100.0,30.1848,30.2113,30.1848,30.1914,24100.0
2009-09-10 13:00:00,45.52,45.63,45.51,45.6,7600.0,30.1848,30.2578,30.1782,30.2379,7600.0
2009-09-10 13:10:00,45.57,45.63,45.56,45.59,1800.0,30.218,30.2578,30.2113,30.2312,1800.0
2009-09-10 13:20:00,45.57,45.58,45.55,45.57,12400.0,30.218,30.2246,30.2047,30.218,12400.0
2009-09-10 13:30:00,45.58,45.6,45.57,45.6,6800.0,30.2246,30.2379,30.218,30.2379,6800.0
2009-09-10 13:40:00,45.62,45.69,45.6,45.69,4200.0,30.2511,30.2975,30.2379,30.2975,4200.0
2009-09-10 13:50:00,45.75,45.8,45.74,45.8,7000.0,30.3373,30.3705,30.3307,30.3705,7000.0
2009-09-10 14:00:00,45.8,45.83,45.77,45.78,3900.0,30.3705,30.3904,30.3506,30.3572,3900.0
2009-09-10 14:10:00,45.79,45.79,45.74,45.77,7800.0,30.3638,30.3638,30.3307,30.3506,7800.0
2009-09-10 14:20:00,45.76,45.78,45.73,45.76,4400.0,30.344,30.3572,30.3241,30.344,4400.0
2009-09-10 14:30:00,45.78,45.79,45.77,45.77,2900.0,30.3572,30.3638,30.3506,30.3506,2900.0
2009-09-10 14:40:00,45.8,45.82,45.77,45.77,7700.0,30.3705,30.3837,30.3506,30.3506,7700.0
2009-09-10 14:50:00,45.76,45.8,45.76,45.78,4600.0,30.344,30.3705,30.344,30.3572,4600.0
2009-09-10 15:00:00,45.77,45.77,45.64,45.65,6600.0,30.3506,30.3506,30.2644,30.271,6600.0
2009-09-10 15:10:00,45.67,45.69,45.62,45.64,8400.0,30.2843,30.2975,30.2511,30.2644,8400.0
2009-09-10 15:20:00,45.66,45.72,45.66,45.71,3400.0,30.2776,30.3174,30.2776,30.3108,3400.0
2009-09-10 15:30:00,45.73,45.78,45.72,45.76,9800.0,30.3241,30.3572,30.3174,30.344,9800.0
2009-09-10 15:40:00,45.78,45.81,45.78,45.81,6900.0,30.3572,30.3771,30.3572,30.3771,6900.0
2009-09-10 15:50:00,45.81,45.87,45.81,45.87,10100.0,30.3771,30.4169,30.3771,30.4169,10100.0
2009-09-11 09:30:00,45.95,46.06,45.89,46.03,33800.0,30.4699,30.5429,30.4302,30.523,33800.0
2009-09-11 09:40:00,46.01,46.02,45.92,45.99,7500.0,30.5097,30.5164,30.4501,30.4965,7500.0
2009-09-11 09:50:00,45.98,46.06,45.93,46.04,9900.0,30.4898,30.5429,30.4567,30.5296,9900.0
2009-09-11 10:00:00,46.07,46.07,45.82,45.9,15400.0,30.5495,30.5495,30.3837,30.4368,15400.0
2009-09-11 10:10:00,45.87,45.89,45.83,45.89,2300.0,30.4169,30.4302,30.3904,30.4302,2300.0
2009-09-11 10:20:00,45.91,45.97,45.89,45.92,7700.0,30.4434,30.4832,30.4302,30.4501,7700.0
2009-09-11 10:30:00,45.95,46.01,45.94,45.99,5300.0,30.4699,30.5097,30.4633,30.4965,5300.0
2009-09-11 10:40:00,45.99,45.99,45.93,45.96,2900.0,30.4965,30.4965,30.4567,30.4766,2900.0
2009-09-11 10:50:00,45.92,45.98,45.9,45.94,3500.0,30.4501,30.4898,30.4368,30.4633,3500.0
2009-09-11 11:00:00,45.95,46.02,45.93,45.99,12700.0,30.4699,30.5164,30.4567,30.4965,12700.0
2009-09-11 11:10:00,45.99,46.02,45.97,46.0,4800.0,30.4965,30.5164,30.4832,30.5031,4800.0
2009-09-11 11:20:00,45.98,45.99,45.89,45.89,16400.0,30.4898,30.4965,30.4302,30.4302,16400.0
2009-09-11 11:30:00,45.87,45.92,45.86,45.88,5600.0,30.4169,30.4501,30.4103,30.4235,5600.0
2009-09-11 11:40:00,45.88,45.88,45.77,45.77,6900.0,30.4235,30.4235,30.3506,30.3506,6900.0
2009-09-11 11:50:00,45.78,45.87,45.78,45.87,24400.0,30.3572,30.4169,30.3572,30.4169,24400.0
2009-09-11 12:00:00,45.86,45.88,45.83,45.85,5200.0,30.4103,30.4235,30.3904,30.4036,5200.0
2009-09-11 12:10:00,45.86,45.87,45.84,45.85,2500.0,30.4103,30.4169,30.397,30.4036,2500.0
2009-09-11 12:20:00,45.83,45.83,45.72,45.72,3000.0,30.3904,30.3904,30.3174,30.3174,3000.0
2009-09-11 12:30:00,45.74,45.74,45.62,45.62,7600.0,30.3307,30.3307,30.2511,30.2511,7600.0
2009-09-11 12:40:00,45.61,45.65,45.59,45.65,5000.0,30.2445,30.271,30.2312,30.271,5000.0
2009-09-11 12:50:00,45.67,45.73,45.67,45.7,2200.0,30.2843,30.3241,30.2843,30.3042,2200.0
2009-09-11 13:00:00,45.69,45.73,45.68,45.7,5800.0,30.2975,30.3241,30.2909,30.3042,5800.0
2009-09-11 13:10:00,45.71,45.78,45.7,45.75,5000.0,30.3108,30.3572,30.3042,30.3373,5000.0
2009-09-11 13:20:00,45.75,45.75,45.72,45.72,4000.0,30.3373,30.3373,30.3174,30.3174,4000.0
2009-09-11 13:30:00,45.73,45.77,45.71,45.72,10900.0,30.3241,30.3506,30.3108,30.3174,10900.0
2009-09-11 13:40:00,45.73,45.73,45.67,45.69,3700.0,30.3241,30.3241,30.2843,30.2975,3700.0
2009-09-11 13:50:00,45.68,45.73,45.64,45.64,4200.0,30.2909,30.3241,30.2644,30.2644,4200.0
2009-09-11 14:00:00,45.67,45.73,45.66,45.69,6100.0,30.2843,30.3241,30.2776,30.2975,6100.0
2009-09-11 14:10:00,45.69,45.72,45.68,45.72,10800.0,30.2975,30.3174,30.2909,30.3174,10800.0
2009-09-11 14:20:00,45.74,45.75,45.71,45.72,6700.0,30.3307,30.3373,30.3108,30.3174,6700.0
2009-09-11 14:30:00,45.75,45.8,45.75,45.76,3500.0,30.3373,30.3705,30.3373,30.344,3500.0
2009-09-11 14:40:00,45.76,45.77,45.75,45.75,2700.0,30.344,30.3506,30.3373,30.3373,2700.0
2009-09-11 14:50:00,45.77,45.78,45.72,45.73,2800.0,30.3506,30.3572,30.3174,30.3241,2800.0
2009-09-11 15:00:00,45.72,45.74,45.72,45.72,5900.0,30.3174,30.3307,30.3174,30.3174,5900.0
2009-09-11 15:10:00,45.72,45.75,45.7,45.74,4800.0,30.3174,30.3373,30.3042,30.3307,4800.0
2009-09-11 15:20:00,45.76,45.84,45.76,45.84,10800.0,30.344,30.397,30.344,30.397,10800.0
2009-09-11 15:30:00,45.83,45.83,45.77,45.79,4400.0,30.3904,30.3904,30.3506,30.3638,4400.0
2009-09-11 15:40:00,45.81,45.86,45.81,45.82,6100.0,30.3771,30.4103,30.3771,30.3837,6100.0
2009-09-11 15:50:00,45.84,45.85,45.73,45.73,12800.0,30.397,30.4036,30.3241,30.3241,12800.0
2009-09-14 09:30:00,45.42,45.46,45.36,45.39,7400.0,30.1185,30.145,30.0787,30.0986,7400.0
2009-09-14 09:40:00,45.43,45.59,45.43,45.47,24400.0,30.1251,30.2312,30.1251,30.1517,24400.0
2009-09-14 09:50:00,45.44,45.53,45.42,45.53,6600.0,30.1318,30.1914,30.1185,30.1914,6600.0
2009-09-14 10:00:00,45.54,45.57,45.49,45.56,15800.0,30.1981,30.218,30.1649,30.2113,15800.0
2009-09-14 10:10:00,45.56,45.58,45.44,45.58,12500.0,30.2113,30.2246,30.1318,30.2246,12500.0
2009-09-14 10:20:00,45.54,45.64,45.54,45.62,8300.0,30.1981,30.2644,30.1981,30.2511,8300.0
2009-09-14 10:30:00,45.63,45.66,45.62,45.66,2500.0,30.2578,30.2776,30.2511,30.2776,2500.0
2009-09-14 10:40:00,45.63,45.81,45.63,45.8,8300.0,30.2578,30.3771,30.2578,30.3705,8300.0
2009-09-14 10:50:00,45.76,45.8,45.73,45.76,9500.0,30.344,30.3705,30.3241,30.344,9500.0
2009-09-14 11:00:00,45.74,45.75,45.7,45.74,4300.0,30.3307,30.3373,30.3042,30.3307,4300.0
2009-09-14 11:10:00,45.74,45.82,45.73,45.82,2400.0,30.3307,30.3837,30.3241,30.3837,2400.0
2009-09-14 11:20:00,45.8,45.83,45.77,45.78,2200.0,30.3705,30.3904,30.3506,30.3572,2200.0
2009-09-14 11:30:00,45.78,45.8,45.76,45.76,2500.0,30.3572,30.3705,30.344,30.344,2500.0
2009-09-14 11:40:00,45.74,45.74,45.69,45.69,2300.0,30.3307,30.3307,30.2975,30.2975,2300.0
2009-09-14 11:50:00,45.68,45.71,45.67,45.69,2100.0,30.2909,30.3108,30.2843,30.2975,2100.0
2009-09-14 12:00:00,45.72,45.73,45.7,45.7,2800.0,30.3174,30.3241,30.3042,30.3042,2800.0
2009-09-14 12:10:00,45.72,45.72,45.7,45.72,3400.0,30.3174,30.3174,30.3042,30.3174,3400.0
2009-09-14 12:20:00,45.72,45.77,45.72,45.76,9500.0,30.3174,30.3506,30.3174,30.344,9500.0
2009-09-14 12:30:00,45.74,45.76,45.72,45.76,1900.0,30.3307,30.344,30.3174,30.344,1900.0
2009-09-14 12:40:00,45.75,45.76,45.73,45.75,1500.0,30.3373,30.344,30.3241,30.3373,1500.0
2009-09-14 12:50:00,45.75,45.76,45.72,45.75,4500.0,30.3373,30.344,30.3174,30.3373,4500.0
2009-09-14 13:00:00,45.73,45.75,45.71,45.72,26700.0,30.3241,30.3373,30.3108,30.3174,26700.0
2009-09-14 13:10:00,45.74,45.76,45.69,45.69,19500.0,30.3307,30.344,30.2975,30.2975,19500.0
2009-09-14 13:20:00,45.71,45.74,45.7,45.74,5800.0,30.3108,30.3307,30.3042,30.3307,5800.0
2009-09-14 13:30:00,45.73,45.83,45.73,45.82,5900.0,30.3241,30.3904,30.3241,30.3837,5900.0
2009-09-14 13:40:00,45.83,45.84,45.79,45.82,2300.0,30.3904,30.397,30.3638,30.3837,2300.0
2009-09-14 13:50:00,45.82,45.84,45.8,45.82,13400.0,30.3837,30.397,30.3705,30.3837,13400.0
2009-09-14 14:00:00,45.8,45.81,45.78,45.79,6700.0,30.3705,30.3771,30.3572,30.3638,6700.0
2009-09-14 14:10:00,45.81,45.81,45.79,45.8,4200.0,30.3771,30.3771,30.3638,30.3705,4200.0
2009-09-14 14:20:00,45.81,45.96,45.8,45.96,25700.0,30.3771,30.4766,30.3705,30.4766,25700.0
2009-09-14 14:30:00,45.97,46.0,45.96,45.97,4200.0,30.4832,30.5031,30.4766,30.4832,4200.0
2009-09-14 14:40:00,45.98,46.03,45.96,45.99,12000.0,30.4898,30.523,30.4766,30.4965,12000.0
2009-09-14 14:50:00,46.0,46.03,45.96,46.03,30100.0,30.5031,30.523,30.4766,30.523,30100.0
2009-09-14 15:00:00,46.01,46.05,45.99,46.04,27400.0,30.5097,30.5363,30.4965,30.5296,27400.0
2009-09-14 15:10:00,46.03,46.06,46.01,46.06,16600.0,30.523,30.5429,30.5097,30.5429,16600.0
2009-09-14 15:20:00,46.06,46.07,46.03,46.03,10200.0,30.5429,30.5495,30.523,30.523,10200.0
2009-09-14 15:30:00,46.03,46.09,46.03,46.09,8600.0,30.523,30.5628,30.523,30.5628,8600.0
2009-09-14 15:40:00,46.08,46.17,46.08,46.16,21800.0,30.5562,30.6158,30.5562,30.6092,21800.0
2009-09-14 15:50:00,46.15,46.18,46.12,46.15,17900.0,30.6026,30.6225,30.5827,30.6026,17900.0
2009-09-15 09:30:00,46.25,46.3,46.1,46.26,19300.0,30.6689,30.702,30.5694,30.6755,19300.0
2009-09-15 09:40:00,46.29,46.34,46.24,46.25,8900.0,30.6954,30.7286,30.6622,30.6689,8900.0
2009-09-15 09:50:00,46.22,46.22,46.07,46.14,11200.0,30.649,30.649,30.5495,30.5959,11200.0
2009-09-15 10:00:00,46.14,46.15,45.95,46.08,18300.0,30.5959,30.6026,30.4699,30.5562,18300.0
2009-09-15 10:10:00,46.08,46.08,45.9,45.96,11500.0,30.5562,30.5562,30.4368,30.4766,11500.0
2009-09-15 10:20:00,45.95,46.11,45.94,46.11,9100.0,30.4699,30.576,30.4633,30.576,9100.0
2009-09-15 10:30:00,46.11,46.13,46.09,46.09,3100.0,30.576,30.5893,30.5628,30.5628,3100.0
2009-09-15 10:40:00,46.09,46.17,46.09,46.16,9800.0,30.5628,30.6158,30.5628,30.6092,9800.0
2009-09-15 10:50:00,46.18,46.22,46.12,46.2,8000.0,30.6225,30.649,30.5827,30.6357,8000.0
2009-09-15 11:00:00,46.2,46.21,46.08,46.12,10800.0,30.6357,30.6424,30.5562,30.5827,10800.0
2009-09-15 11:10:00,46.14,46.15,46.05,46.08,3700.0,30.5959,30.6026,30.5363,30.5562,3700.0
2009-09-15 11:20:00,46.11,46.12,46.05,46.06,3100.0,30.576,30.5827,30.5363,30.5429,3100.0
2009-09-15 11:30:00,46.07,46.13,46.06,46.11,3900.0,30.5495,30.5893,30.5429,30.576,3900.0
2009-09-15 11:40:00,46.12,46.22,46.11,46.22,4700.0,30.5827,30.649,30.576,30.649,4700.0
2009-09-15 11:50:00,46.2,46.26,46.18,46.21,10100.0,30.6357,30.6755,30.6225,30.6424,10100.0
2009-09-15 12:00:00,46.21,46.23,46.18,46.22,8300.0,30.6424,30.6556,30.6225,30.649,8300.0
2009-09-15 12:10:00,46.22,46.26,46.22,46.24,3200.0,30.649,30.6755,30.649,30.6622,3200.0
2009-09-15 12:20:00,46.24,46.24,46.23,46.23,2500.0,30.6622,30.6622,30.6556,30.6556,2500.0
2009-09-15 12:30:00,46.21,46.22,46.17,46.2,2600.0,30.6424,30.649,30.6158,30.6357,2600.0
2009-09-15 12:40:00,46.2,46.26,46.2,46.25,4900.0,30.6357,30.6755,30.6357,30.6689,4900.0
2009-09-15 12:50:00,46.25,46.3,46.25,46.29,3500.0,30.6689,30.702,30.6689,30.6954,3500.0
2009-09-15 13:00:00,46.31,46.33,46.29,46.33,7800.0,30.7087,30.7219,30.6954,30.7219,7800.0
2009-09-15 13:10:00,46.34,46.37,46.34,46.36,10300.0,30.7286,30.7485,30.7286,30.7418,10300.0
2009-09-15 13:20:00,46.37,46.44,46.37,46.4,14200.0,30.7485,30.7949,30.7485,30.7683,14200.0
2009-09-15 13:30:00,46.41,46.42,46.37,46.4,4800.0,30.775,30.7816,30.7485,30.7683,4800.0
2009-09-15 13:40:00,46.39,46.42,46.38,46.41,6300.0,30.7617,30.7816,30.7551,30.775,6300.0
2009-09-15 13:50:00,46.4,46.46,46.39,46.46,6400.0,30.7683,30.8081,30.7617,30.8081,6400.0
2009-09-15 14:00:00,46.47,46.47,46.37,46.4,18600.0,30.8148,30.8148,30.7485,30.7683,18600.0
2009-09-15 14:10:00,46.4,46.42,46.39,46.42,4700.0,30.7683,30.7816,30.7617,30.7816,4700.0
2009-09-15 14:20:00,46.43,46.45,46.43,46.43,5400.0,30.7882,30.8015,30.7882,30.7882,5400.0
2009-09-15 14:30:00,46.44,46.44,46.3,46.33,3500.0,30.7949,30.7949,30.702,30.7219,3500.0
2009-09-15 14:40:00,46.34,46.34,46.31,46.33,2100.0,30.7286,30.7286,30.7087,30.7219,2100.0
2009-09-15 14:50:00,46.33,46.42,46.33,46.4,8400.0,30.7219,30.7816,30.7219,30.7683,8400.0
2009-09-15 15:00:00,46.41,46.41,46.36,46.41,17800.0,30.775,30.775,30.7418,30.775,17800.0
2009-09-15 15:10:00,46.4,46.45,46.4,46.44,8300.0,30.7683,30.8015,30.7683,30.7949,8300.0
2009-09-15 15:20:00,46.46,46.56,46.46,46.53,12800.0,30.8081,30.8744,30.8081,30.8546,12800.0
2009-09-15 15:30:00,46.53,46.53,46.45,46.46,23700.0,30.8546,30.8546,30.8015,30.8081,23700.0
2009-09-15 15:40:00,46.45,46.45,46.36,46.38,14700.0,30.8015,30.8015,30.7418,30.7551,14700.0
2009-09-15 15:50:00,46.38,46.45,46.35,46.35,31900.0,30.7551,30.8015,30.7352,30.7352,31900.0
2009-09-16 09:30:00,46.58,46.65,46.5,46.56,25700.0,30.8877,30.9341,30.8347,30.8744,25700.0
2009-09-16 09:40:00,46.55,46.55,46.39,46.45,12600.0,30.8678,30.8678,30.7617,30.8015,12600.0
2009-09-16 09:50:00,46.45,46.52,46.41,46.5,4100.0,30.8015,30.8479,30.775,30.8347,4100.0
2009-09-16 10:00:00,46.51,46.65,46.51,46.65,10800.0,30.8413,30.9341,30.8413,30.9341,10800.0
2009-09-16 10:10:00,46.65,46.7,46.61,46.67,11600.0,30.9341,30.9673,30.9076,30.9474,11600.0
2009-09-16 10:20:00,46.66,46.66,46.55,46.62,11000.0,30.9408,30.9408,30.8678,30.9142,11000.0
2009-09-16 10:30:00,46.62,46.67,46.61,46.64,7600.0,30.9142,30.9474,30.9076,30.9275,7600.0
2009-09-16 10:40:00,46.67,46.76,46.65,46.76,4500.0,30.9474,31.0071,30.9341,31.0071,4500.0
2009-09-16 10:50:00,46.83,46.84,46.81,46.81,2300.0,31.0535,31.0601,31.0402,31.0402,2300.0
2009-09-16 11:00:00,46.81,46.83,46.77,46.77,3000.0,31.0402,31.0535,31.0137,31.0137,3000.0
2009-09-16 11:10:00,46.77,46.85,46.77,46.85,5800.0,31.0137,31.0667,31.0137,31.0667,5800.0
2009-09-16 11:20:00,46.84,46.84,46.76,46.76,6300.0,31.0601,31.0601,31.0071,31.0071,6300.0
2009-09-16 11:30:00,46.74,46.86,46.74,46.85,4900.0,30.9938,31.0734,30.9938,31.0667,4900.0
2009-09-16 11:40:00,46.84,46.94,46.84,46.89,10600.0,31.0601,31.1264,31.0601,31.0933,10600.0
2009-09-16 11:50:00,46.88,46.96,46.87,46.96,13100.0,31.0866,31.1397,31.08,31.1397,13100.0
2009-09-16 12:00:00,46.98,47.07,46.97,47.05,21900.0,31.153,31.2126,31.1463,31.1994,21900.0
2009-09-16 12:10:00,47.04,47.04,46.99,47.03,7200.0,31.1927,31.1927,31.1596,31.1861,7200.0
2009-09-16 12:20:00,47.05,47.06,47.02,47.02,14100.0,31.1994,31.206,31.1795,31.1795,14100.0
2009-09-16 12:30:00,47.0,47.01,46.94,47.0,9300.0,31.1662,31.1728,31.1264,31.1662,9300.0
2009-09-16 12:40:00,47.04,47.07,47.03,47.07,1800.0,31.1927,31.2126,31.1861,31.2126,1800.0
2009-09-16 12:50:00,47.06,47.06,46.99,47.0,13200.0,31.206,31.206,31.1596,31.1662,13200.0
2009-09-16 13:00:00,47.02,47.09,47.02,47.06,12200.0,31.1795,31.2259,31.1795,31.206,12200.0
2009-09-16 13:10:00,47.05,47.14,47.04,47.14,5900.0,31.1994,31.259,31.1927,31.259,5900.0
2009-09-16 13:20:00,47.15,47.21,47.14,47.19,17100.0,31.2657,31.3055,31.259,31.2922,17100.0
2009-09-16 13:30:00,47.18,47.21,47.12,47.14,4800.0,31.2856,31.3055,31.2458,31.259,4800.0
2009-09-16 13:40:00,47.14,47.16,47.11,47.11,4500.0,31.259,31.2723,31.2392,31.2392,4500.0
2009-09-16 13:50:00,47.1,47.12,47.09,47.11,4800.0,31.2325,31.2458,31.2259,31.2392,4800.0
2009-09-16 14:00:00,47.13,47.19,47.13,47.15,4700.0,31.2524,31.2922,31.2524,31.2657,4700.0
2009-09-16 14:10:00,47.14,47.19,47.13,47.16,6300.0,31.259,31.2922,31.2524,31.2723,6300.0
2009-09-16 14:20:00,47.14,47.18,47.09,47.11,13900.0,31.259,31.2856,31.2259,31.2392,13900.0
2009-09-16 14:30:00,47.11,47.11,47.07,47.1,4400.0,31.2392,31.2392,31.2126,31.2325,4400.0
2009-09-16 14:40:00,47.11,47.13,47.04,47.1,13300.0,31.2392,31.2524,31.1927,31.2325,13300.0
2009-09-16 14:50:00,47.1,47.13,47.04,47.04,5800.0,31.2325,31.2524,31.1927,31.1927,5800.0
2009-09-16 15:00:00,47.03,47.07,47.0,47.03,11300.0,31.1861,31.2126,31.1662,31.1861,11300.0
2009-09-16 15:10:00,47.03,47.1,47.02,47.1,13000.0,31.1861,31.2325,31.1795,31.2325,13000.0
2009-09-16 15:20:00,47.08,47.11,47.08,47.11,9200.0,31.2193,31.2392,31.2193,31.2392,9200.0
2009-09-16 15:30:00,47.11,47.13,47.08,47.13,9300.0,31.2392,31.2524,31.2193,31.2524,9300.0
2009-09-16 15:40:00,47.13,47.2,47.11,47.17,84900.0,31.2524,31.2988,31.2392,31.2789,84900.0
2009-09-16 15:50:00,47.17,47.23,47.14,47.21,32400.0,31.2789,31.3187,31.259,31.3055,32400.0
2009-09-17 09:30:00,47.2,47.27,47.15,47.25,24800.0,31.2988,31.3453,31.2657,31.332,24800.0
2009-09-17 09:40:00,47.25,47.32,47.16,47.28,15800.0,31.332,31.3784,31.2723,31.3519,15800.0
2009-09-17 09:50:00,47.28,47.5,47.27,47.5,6600.0,31.3519,31.4978,31.3453,31.4978,6600.0
2009-09-17 10:00:00,47.52,47.59,47.35,47.45,32500.0,31.511,31.5574,31.3983,31.4646,32500.0
2009-09-17 10:10:00,47.47,47.49,47.35,47.37,11800.0,31.4779,31.4911,31.3983,31.4116,11800.0
2009-09-17 10:20:00,47.37,47.39,47.19,47.24,13400.0,31.4116,31.4248,31.2922,31.3254,13400.0
2009-09-17 10:30:00,47.23,47.32,47.23,47.28,10400.0,31.3187,31.3784,31.3187,31.3519,10400.0
2009-09-17 10:40:00,47.28,47.38,47.28,47.37,17400.0,31.3519,31.4182,31.3519,31.4116,17400.0
2009-09-17 10:50:00,47.36,47.42,47.35,47.35,5100.0,31.4049,31.4447,31.3983,31.3983,5100.0
2009-09-17 11:00:00,47.36,47.41,47.31,47.32,4900.0,31.4049,31.4381,31.3718,31.3784,4900.0
2009-09-17 11:10:00,47.32,47.37,47.31,47.36,4400.0,31.3784,31.4116,31.3718,31.4049,4400.0
2009-09-17 11:20:00,47.37,47.47,47.37,47.45,7300.0,31.4116,31.4779,31.4116,31.4646,7300.0
2009-09-17 11:30:00,47.44,47.44,47.33,47.33,8900.0,31.458,31.458,31.385,31.385,8900.0
2009-09-17 11:40:00,47.31,47.34,47.25,47.25,6100.0,31.3718,31.3917,31.332,31.332,6100.0
2009-09-17 11:50:00,47.23,47.24,47.18,47.23,17200.0,31.3187,31.3254,31.2856,31.3187,17200.0
2009-09-17 12:00:00,47.24,47.24,47.16,47.2,20100.0,31.3254,31.3254,31.2723,31.2988,20100.0
2009-09-17 12:10:00,47.17,47.17,47.0,47.0,19900.0,31.2789,31.2789,31.1662,31.1662,19900.0
2009-09-17 12:20:00,46.95,47.12,46.95,47.12,3700.0,31.1331,31.2458,31.1331,31.2458,3700.0
2009-09-17 12:30:00,47.1,47.14,47.05,47.07,3300.0,31.2325,31.259,31.1994,31.2126,3300.0
2009-09-17 12:40:00,47.07,47.08,46.89,46.92,12500.0,31.2126,31.2193,31.0933,31.1132,12500.0
2009-09-17 12:50:00,46.93,46.99,46.86,46.87,8500.0,31.1198,31.1596,31.0734,31.08,8500.0
2009-09-17 13:00:00,46.86,46.93,46.86,46.91,3700.0,31.0734,31.1198,31.0734,31.1065,3700.0
2009-09-17 13:10:00,46.92,46.96,46.9,46.91,5300.0,31.1132,31.1397,31.0999,31.1065,5300.0
2009-09-17 13:20:00,46.9,46.92,46.8,46.85,13600.0,31.0999,31.1132,31.0336,31.0667,13600.0
2009-09-17 13:30:00,46.85,46.92,46.83,46.9,8200.0,31.0667,31.1132,31.0535,31.0999,8200.0
2009-09-17 13:40:00,46.9,46.98,46.87,46.98,7500.0,31.0999,31.153,31.08,31.153,7500.0
2009-09-17 13:50:00,47.0,47.07,46.98,47.05,3200.0,31.1662,31.2126,31.153,31.1994,3200.0
2009-09-17 14:00:00,47.03,47.06,47.0,47.03,10700.0,31.1861,31.206,31.1662,31.1861,10700.0
2009-09-17 14:10:00,47.03,47.04,46.98,47.01,7400.0,31.1861,31.1927,31.153,31.1728,7400.0
2009-09-17 14:20:00,46.99,47.03,46.98,47.02,13100.0,31.1596,31.1861,31.153,31.1795,13100.0
2009-09-17 14:30:00,47.04,47.08,47.03,47.08,16400.0,31.1927,31.2193,31.1861,31.2193,16400.0
2009-09-17 14:40:00,47.03,47.17,47.02,47.17,7000.0,31.1861,31.2789,31.1795,31.2789,7000.0
2009-09-17 14:50:00,47.14,47.18,47.11,47.11,6400.0,31.259,31.2856,31.2392,31.2392,6400.0
2009-09-17 15:00:00,47.14,47.14,47.09,47.1,5900.0,31.259,31.259,31.2259,31.2325,5900.0
2009-09-17 15:10:00,47.11,47.13,47.07,47.09,9200.0,31.2392,31.2524,31.2126,31.2259,9200.0
2009-09-17 15:20:00,47.1,47.18,47.07,47.14,13800.0,31.2325,31.2856,31.2126,31.259,13800.0
2009-09-17 15:30:00,47.13,47.13,47.07,47.09,11500.0,31.2524,31.2524,31.2126,31.2259,11500.0
2009-09-17 15:40:00,47.09,47.09,46.97,46.98,10000.0,31.2259,31.2259,31.1463,31.153,10000.0
2009-09-17 15:50:00,46.97,47.02,46.93,47.01,16900.0,31.1463,31.1795,31.1198,31.1728,16900.0
2009-09-18 09:30:00,47.25,47.32,47.18,47.18,40900.0,31.332,31.3784,31.2856,31.2856,40900.0
2009-09-18 09:40:00,47.13,47.22,47.09,47.17,41500.0,31.2524,31.3121,31.2259,31.2789,41500.0
2009-09-18 09:50:00,47.17,47.17,47.05,47.09,2800.0,31.2789,31.2789,31.1994,31.2259,2800.0
2009-09-18 10:00:00,47.07,47.08,46.96,47.0,16700.0,31.2126,31.2193,31.1397,31.1662,16700.0
2009-09-18 10:10:00,47.02,47.06,46.98,46.98,19100.0,31.1795,31.206,31.153,31.153,19100.0
2009-09-18 10:20:00,46.98,47.03,46.98,47.0,10000.0,31.153,31.1861,31.153,31.1662,10000.0
2009-09-18 10:30:00,46.99,47.13,46.98,47.08,4600.0,31.1596,31.2524,31.153,31.2193,4600.0
2009-09-18 10:40:00,47.11,47.11,47.0,47.03,2900.0,31.2392,31.2392,31.1662,31.1861,2900.0
2009-09-18 10:50:00,47.02,47.1,47.02,47.07,3600.0,31.1795,31.2325,31.1795,31.2126,3600.0
2009-09-18 11:00:00,47.08,47.08,47.04,47.06,5500.0,31.2193,31.2193,31.1927,31.206,5500.0
2009-09-18 11:10:00,47.07,47.08,47.01,47.06,4500.0,31.2126,31.2193,31.1728,31.206,4500.0
2009-09-18 11:20:00,47.05,47.08,47.01,47.01,3800.0,31.1994,31.2193,31.1728,31.1728,3800.0
2009-09-18 11:30:00,47.0,47.01,46.96,46.98,10300.0,31.1662,31.1728,31.1397,31.153,10300.0
2009-09-18 11:40:00,47.0,47.04,46.99,47.0,13300.0,31.1662,31.1927,31.1596,31.1662,13300.0
2009-09-18 11:50:00,46.99,47.01,46.94,46.94,5100.0,31.1596,31.1728,31.1264,31.1264,5100.0
2009-09-18 12:00:00,46.93,46.93,46.9,46.92,4600.0,31.1198,31.1198,31.0999,31.1132,4600.0
2009-09-18 12:10:00,46.93,47.01,46.91,47.01,11600.0,31.1198,31.1728,31.1065,31.1728,11600.0
2009-09-18 12:20:00,46.99,47.0,46.98,46.98,800.0,31.1596,31.1662,31.153,31.153,800.0
2009-09-18 12:30:00,47.0,47.06,46.99,47.06,3900.0,31.1662,31.206,31.1596,31.206,3900.0
2009-09-18 12:40:00,47.09,47.1,47.06,47.07,22700.0,31.2259,31.2325,31.206,31.2126,22700.0
2009-09-18 12:50:00,47.06,47.13,47.06,47.13,3600.0,31.206,31.2524,31.206,31.2524,3600.0
2009-09-18 13:00:00,47.13,47.15,47.12,47.15,5600.0,31.2524,31.2657,31.2458,31.2657,5600.0
2009-09-18 13:10:00,47.15,47.16,47.11,47.11,1700.0,31.2657,31.2723,31.2392,31.2392,1700.0
2009-09-18 13:20:00,47.11,47.14,47.11,47.14,14900.0,31.2392,31.259,31.2392,31.259,14900.0
2009-09-18 13:30:00,47.14,47.14,47.12,47.12,500.0,31.259,31.259,31.2458,31.2458,500.0
2009-09-18 13:40:00,47.13,47.21,47.12,47.2,12000.0,31.2524,31.3055,31.2458,31.2988,12000.0
2009-09-18 13:50:00,47.2,47.21,47.17,47.2,3200.0,31.2988,31.3055,31.2789,31.2988,3200.0
2009-09-18 14:00:00,47.19,47.2,47.18,47.19,3500.0,31.2922,31.2988,31.2856,31.2922,3500.0
2009-09-18 14:10:00,47.19,47.22,47.18,47.19,5800.0,31.2922,31.3121,31.2856,31.2922,5800.0
2009-09-18 14:20:00,47.18,47.2,47.18,47.18,4900.0,31.2856,31.2988,31.2856,31.2856,4900.0
2009-09-18 14:30:00,47.17,47.17,47.13,47.14,4300.0,31.2789,31.2789,31.2524,31.259,4300.0
2009-09-18 14:40:00,47.15,47.16,47.14,47.16,300.0,31.2657,31.2723,31.259,31.2723,300.0
2009-09-18 14:50:00,47.19,47.19,47.16,47.16,4500.0,31.2922,31.2922,31.2723,31.2723,4500.0
2009-09-18 15:00:00,47.16,47.18,47.16,47.18,2700.0,31.2723,31.2856,31.2723,31.2856,2700.0
2009-09-18 15:10:00,47.19,47.21,47.17,47.17,1100.0,31.2922,31.3055,31.2789,31.2789,1100.0
2009-09-18 15:20:00,47.19,47.27,47.19,47.24,13500.0,31.2922,31.3453,31.2922,31.3254,13500.0
2009-09-18 15:30:00,47.23,47.23,47.22,47.23,3000.0,31.3187,31.3187,31.3121,31.3187,3000.0
2009-09-18 15:40:00,47.18,47.19,47.13,47.13,10400.0,31.2856,31.2922,31.2524,31.2524,10400.0
2009-09-18 15:50:00,47.14,47.16,47.06,47.07,8300.0,31.259,31.2723,31.206,31.2126,8300.0
2009-09-21 09:30:00,46.7,46.71,46.54,46.59,24400.0,30.9673,30.9739,30.8612,30.8943,24400.0
2009-09-21 09:40:00,46.62,46.77,46.62,46.72,15900.0,30.9142,31.0137,30.9142,30.9805,15900.0
2009-09-21 09:50:00,46.71,46.71,46.52,46.56,4800.0,30.9739,30.9739,30.8479,30.8744,4800.0
2009-09-21 10:00:00,46.53,46.62,46.53,46.56,6500.0,30.8546,30.9142,30.8546,30.8744,6500.0
2009-09-21 10:10:00,46.5,46.6,46.5,46.55,6000.0,30.8347,30.901,30.8347,30.8678,6000.0
2009-09-21 10:20:00,46.61,46.71,46.6,46.69,7300.0,30.9076,30.9739,30.901,30.9606,7300.0
2009-09-21 10:30:00,46.66,46.66,46.54,46.55,5200.0,30.9408,30.9408,30.8612,30.8678,5200.0
2009-09-21 10:40:00,46.56,46.63,46.56,46.61,4100.0,30.8744,30.9209,30.8744,30.9076,4100.0
2009-09-21 10:50:00,46.66,46.66,46.58,46.62,3400.0,30.9408,30.9408,30.8877,30.9142,3400.0
2009-09-21 11:00:00,46.64,46.76,46.64,46.76,700.0,30.9275,31.0071,30.9275,31.0071,700.0
2009-09-21 11:10:00,46.76,46.81,46.76,46.8,1700.0,31.0071,31.0402,31.0071,31.0336,1700.0
2009-09-21 11:20:00,46.82,46.82,46.77,46.78,1600.0,31.0469,31.0469,31.0137,31.0203,1600.0
2009-09-21 11:30:00,46.82,46.89,46.82,46.87,1400.0,31.0469,31.0933,31.0469,31.08,1400.0
2009-09-21 11:40:00,46.86,46.87,46.81,46.82,4600.0,31.0734,31.08,31.0402,31.0469,4600.0
2009-09-21 11:50:00,46.81,46.83,46.81,46.83,1100.0,31.0402,31.0535,31.0402,31.0535,1100.0
2009-09-21 12:00:00,46.83,46.84,46.81,46.81,3200.0,31.0535,31.0601,31.0402,31.0402,3200.0
2009-09-21 12:10:00,46.82,46.84,46.78,46.78,3200.0,31.0469,31.0601,31.0203,31.0203,3200.0
2009-09-21 12:20:00,46.78,46.8,46.77,46.8,4200.0,31.0203,31.0336,31.0137,31.0336,4200.0
2009-09-21 12:30:00,46.78,46.82,46.78,46.82,5700.0,31.0203,31.0469,31.0203,31.0469,5700.0
2009-09-21 12:40:00,46.84,46.87,46.78,46.78,3700.0,31.0601,31.08,31.0203,31.0203,3700.0
2009-09-21 12:50:00,46.75,46.77,46.74,46.75,4000.0,31.0004,31.0137,30.9938,31.0004,4000.0
2009-09-21 13:00:00,46.75,46.75,46.71,46.71,1500.0,31.0004,31.0004,30.9739,30.9739,1500.0
2009-09-21 13:10:00,46.71,46.72,46.7,46.72,1000.0,30.9739,30.9805,30.9673,30.9805,1000.0
2009-09-21 13:20:00,46.76,46.79,46.76,46.79,1900.0,31.0071,31.027,31.0071,31.027,1900.0
2009-09-21 13:30:00,46.8,46.82,46.79,46.81,4100.0,31.0336,31.0469,31.027,31.0402,4100.0
2009-09-21 13:40:00,46.81,46.84,46.8,46.82,6200.0,31.0402,31.0601,31.0336,31.0469,6200.0
2009-09-21 13:50:00,46.82,46.83,46.8,46.83,1600.0,31.0469,31.0535,31.0336,31.0535,1600.0
2009-09-21 14:00:00,46.82,46.85,46.81,46.81,1400.0,31.0469,31.0667,31.0402,31.0402,1400.0
2009-09-21 14:10:00,46.8,46.8,46.76,46.77,6900.0,31.0336,31.0336,31.0071,31.0137,6900.0
2009-09-21 14:20:00,46.76,46.79,46.76,46.78,3200.0,31.0071,31.027,31.0071,31.0203,3200.0
2009-09-21 14:30:00,46.78,46.82,46.78,46.8,1800.0,31.0203,31.0469,31.0203,31.0336,1800.0
2009-09-21 14:40:00,46.8,46.87,46.78,46.87,3900.0,31.0336,31.08,31.0203,31.08,3900.0
2009-09-21 14:50:00,46.87,46.89,46.82,46.83,4400.0,31.08,31.0933,31.0469,31.0535,4400.0
2009-09-21 15:00:00,46.84,46.86,46.81,46.84,17400.0,31.0601,31.0734,31.0402,31.0601,17400.0
2009-09-21 15:10:00,46.84,46.94,46.8,46.94,10400.0,31.0601,31.1264,31.0336,31.1264,10400.0
2009-09-21 15:20:00,46.95,46.95,46.92,46.92,5800.0,31.1331,31.1331,31.1132,31.1132,5800.0
2009-09-21 15:30:00,46.91,46.92,46.77,46.82,10600.0,31.1065,31.1132,31.0137,31.0469,10600.0
2009-09-21 15:40:00,46.81,46.84,46.76,46.76,13800.0,31.0402,31.0601,31.0071,31.0071,13800.0
2009-09-21 15:50:00,46.72,46.86,46.71,46.82,23100.0,30.9805,31.0734,30.9739,31.0469,23100.0
2009-09-22 09:30:00,47.19,47.21,47.1,47.16,36700.0,31.2922,31.3055,31.2325,31.2723,36700.0
2009-09-22 09:40:00,47.17,47.2,47.05,47.05,15400.0,31.2789,31.2988,31.1994,31.1994,15400.0
2009-09-22 09:50:00,47.09,47.12,47.05,47.08,5800.0,31.2259,31.2458,31.1994,31.2193,5800.0
2009-09-22 10:00:00,47.03,47.1,47.0,47.1,15300.0,31.1861,31.2325,31.1662,31.2325,15300.0
2009-09-22 10:10:00,47.15,47.2,47.15,47.19,5100.0,31.2657,31.2988,31.2657,31.2922,5100.0
2009-09-22 10:20:00,47.17,47.19,47.14,47.14,3700.0,31.2789,31.2922,31.259,31.259,3700.0
2009-09-22 10:30:00,47.11,47.12,47.01,47.05,5400.0,31.2392,31.2458,31.1728,31.1994,5400.0
2009-09-22 10:40:00,47.07,47.13,47.07,47.09,4500.0,31.2126,31.2524,31.2126,31.2259,4500.0
2009-09-22 10:50:00,47.09,47.15,47.09,47.11,3700.0,31.2259,31.2657,31.2259,31.2392,3700.0
2009-09-22 11:00:00,47.12,47.18,47.12,47.17,4300.0,31.2458,31.2856,31.2458,31.2789,4300.0
2009-09-22 11:10:00,47.18,47.24,47.18,47.24,10000.0,31.2856,31.3254,31.2856,31.3254,10000.0
2009-09-22 11:20:00,47.23,47.24,47.2,47.2,5600.0,31.3187,31.3254,31.2988,31.2988,5600.0
2009-09-22 11:30:00,47.18,47.22,47.12,47.16,9300.0,31.2856,31.3121,31.2458,31.2723,9300.0
2009-09-22 11:40:00,47.16,47.22,47.16,47.19,5000.0,31.2723,31.3121,31.2723,31.2922,5000.0
2009-09-22 11:50:00,47.2,47.23,47.19,47.23,3100.0,31.2988,31.3187,31.2922,31.3187,3100.0
2009-09-22 12:00:00,47.24,47.33,47.24,47.31,11700.0,31.3254,31.385,31.3254,31.3718,11700.0
2009-09-22 12:10:00,47.33,47.36,47.33,47.33,5600.0,31.385,31.4049,31.385,31.385,5600.0
2009-09-22 12:20:00,47.33,47.36,47.31,47.34,6800.0,31.385,31.4049,31.3718,31.3917,6800.0
2009-09-22 12:30:00,47.34,47.35,47.31,47.31,4300.0,31.3917,31.3983,31.3718,31.3718,4300.0
2009-09-22 12:40:00,47.3,47.31,47.29,47.29,3700.0,31.3651,31.3718,31.3585,31.3585,3700.0
2009-09-22 12:50:00,47.3,47.31,47.28,47.28,5000.0,31.3651,31.3718,31.3519,31.3519,5000.0
2009-09-22 13:00:00,47.29,47.34,47.29,47.34,8100.0,31.3585,31.3917,31.3585,31.3917,8100.0
2009-09-22 13:10:00,47.36,47.37,47.25,47.27,10000.0,31.4049,31.4116,31.332,31.3453,10000.0
2009-09-22 13:20:00,47.28,47.28,47.19,47.25,4200.0,31.3519,31.3519,31.2922,31.332,4200.0
2009-09-22 13:30:00,47.25,47.27,47.2,47.2,14700.0,31.332,31.3453,31.2988,31.2988,14700.0
2009-09-22 13:40:00,47.21,47.25,47.19,47.25,4000.0,31.3055,31.332,31.2922,31.332,4000.0
2009-09-22 13:50:00,47.27,47.28,47.25,47.25,4000.0,31.3453,31.3519,31.332,31.332,4000.0
2009-09-22 14:00:00,47.27,47.29,47.27,47.29,3800.0,31.3453,31.3585,31.3453,31.3585,3800.0
2009-09-22 14:10:00,47.29,47.29,47.26,47.26,9200.0,31.3585,31.3585,31.3386,31.3386,9200.0
2009-09-22 14:20:00,47.26,47.28,47.24,47.27,10100.0,31.3386,31.3519,31.3254,31.3453,10100.0
2009-09-22 14:30:00,47.28,47.28,47.22,47.22,2800.0,31.3519,31.3519,31.3121,31.3121,2800.0
2009-09-22 14:40:00,47.26,47.29,47.25,47.27,17100.0,31.3386,31.3585,31.332,31.3453,17100.0
2009-09-22 14:50:00,47.27,47.32,47.26,47.31,15200.0,31.3453,31.3784,31.3386,31.3718,15200.0
2009-09-22 15:00:00,47.28,47.28,47.25,47.27,9800.0,31.3519,31.3519,31.332,31.3453,9800.0
2009-09-22 15:10:00,47.25,47.26,47.2,47.25,5100.0,31.332,31.3386,31.2988,31.332,5100.0
2009-09-22 15:20:00,47.24,47.29,47.23,47.28,7300.0,31.3254,31.3585,31.3187,31.3519,7300.0
2009-09-22 15:30:00,47.29,47.29,47.26,47.28,8800.0,31.3585,31.3585,31.3386,31.3519,8800.0
2009-09-22 15:40:00,47.29,47.33,47.24,47.28,11300.0,31.3585,31.385,31.3254,31.3519,11300.0
2009-09-22 15:50:00,47.29,47.29,47.2,47.23,97500.0,31.3585,31.3585,31.2988,31.3187,97500.0
2009-09-23 09:30:00,47.39,47.39,47.27,47.36,14600.0,31.4248,31.4248,31.3453,31.4049,14600.0
2009-09-23 09:40:00,47.34,47.35,47.25,47.31,6000.0,31.3917,31.3983,31.332,31.3718,6000.0
2009-09-23 09:50:00,47.31,47.31,47.18,47.18,7200.0,31.3718,31.3718,31.2856,31.2856,7200.0
2009-09-23 10:00:00,47.19,47.24,47.19,47.23,8200.0,31.2922,31.3254,31.2922,31.3187,8200.0
2009-09-23 10:10:00,47.21,47.23,47.21,47.22,1200.0,31.3055,31.3187,31.3055,31.3121,1200.0
2009-09-23 10:20:00,47.24,47.26,47.22,47.24,12800.0,31.3254,31.3386,31.3121,31.3254,12800.0
2009-09-23 10:30:00,47.24,47.24,47.05,47.05,29500.0,31.3254,31.3254,31.1994,31.1994,29500.0
2009-09-23 10:40:00,47.06,47.06,46.99,47.05,35500.0,31.206,31.206,31.1596,31.1994,35500.0
2009-09-23 10:50:00,47.07,47.13,47.03,47.13,4800.0,31.2126,31.2524,31.1861,31.2524,4800.0
2009-09-23 11:00:00,47.12,47.12,47.07,47.08,5800.0,31.2458,31.2458,31.2126,31.2193,5800.0
2009-09-23 11:10:00,47.07,47.07,47.03,47.05,3400.0,31.2126,31.2126,31.1861,31.1994,3400.0
2009-09-23 11:20:00,47.08,47.14,47.08,47.14,2800.0,31.2193,31.259,31.2193,31.259,2800.0
2009-09-23 11:30:00,47.15,47.17,47.13,47.15,4400.0,31.2657,31.2789,31.2524,31.2657,4400.0
2009-09-23 11:40:00,47.14,47.19,47.11,47.17,25600.0,31.259,31.2922,31.2392,31.2789,25600.0
2009-09-23 11:50:00,47.14,47.2,47.13,47.19,12600.0,31.259,31.2988,31.2524,31.2922,12600.0
2009-09-23 12:00:00,47.22,47.27,47.22,47.26,5900.0,31.3121,31.3453,31.3121,31.3386,5900.0
2009-09-23 12:10:00,47.26,47.26,47.21,47.24,10300.0,31.3386,31.3386,31.3055,31.3254,10300.0
2009-09-23 12:20:00,47.24,47.27,47.23,47.26,1800.0,31.3254,31.3453,31.3187,31.3386,1800.0
2009-09-23 12:30:00,47.27,47.3,47.25,47.25,6200.0,31.3453,31.3651,31.332,31.332,6200.0
2009-09-23 12:40:00,47.3,47.3,47.3,47.3,1500.0,31.3651,31.3651,31.3651,31.3651,1500.0
2009-09-23 12:50:00,47.3,47.32,47.28,47.32,4400.0,31.3651,31.3784,31.3519,31.3784,4400.0
2009-09-23 13:00:00,47.32,47.33,47.29,47.29,8100.0,31.3784,31.385,31.3585,31.3585,8100.0
2009-09-23 13:10:00,47.3,47.37,47.3,47.37,4400.0,31.3651,31.4116,31.3651,31.4116,4400.0
2009-09-23 13:20:00,47.31,47.33,47.26,47.26,7000.0,31.3718,31.385,31.3386,31.3386,7000.0
2009-09-23 13:30:00,47.28,47.29,47.27,47.28,5900.0,31.3519,31.3585,31.3453,31.3519,5900.0
2009-09-23 13:40:00,47.27,47.31,47.27,47.3,2400.0,31.3453,31.3718,31.3453,31.3651,2400.0
2009-09-23 13:50:00,47.32,47.34,47.3,47.34,900.0,31.3784,31.3917,31.3651,31.3917,900.0
2009-09-23 14:00:00,47.33,47.33,47.31,47.32,1200.0,31.385,31.385,31.3718,31.3784,1200.0
2009-09-23 14:10:00,47.29,47.48,47.25,47.43,8900.0,31.3585,31.4845,31.332,31.4514,8900.0
2009-09-23 14:20:00,47.49,47.52,47.41,47.46,4900.0,31.4911,31.511,31.4381,31.4712,4900.0
2009-09-23 14:30:00,47.49,47.65,47.49,47.55,24800.0,31.4911,31.5972,31.4911,31.5309,24800.0
2009-09-23 14:40:00,47.54,47.56,47.46,47.5,8200.0,31.5243,31.5376,31.4712,31.4978,8200.0
2009-09-23 14:50:00,47.5,47.52,47.31,47.34,5900.0,31.4978,31.511,31.3718,31.3917,5900.0
2009-09-23 15:00:00,47.35,47.48,47.35,47.45,4400.0,31.3983,31.4845,31.3983,31.4646,4400.0
2009-09-23 15:10:00,47.41,47.41,47.23,47.3,9200.0,31.4381,31.4381,31.3187,31.3651,9200.0
2009-09-23 15:20:00,47.28,47.29,47.13,47.13,14500.0,31.3519,31.3585,31.2524,31.2524,14500.0
2009-09-23 15:30:00,47.16,47.16,47.0,47.02,7100.0,31.2723,31.2723,31.1662,31.1795,7100.0
2009-09-23 15:40:00,47.09,47.11,46.9,46.94,7200.0,31.2259,31.2392,31.0999,31.1264,7200.0
2009-09-23 15:50:00,46.96,46.96,46.66,46.66,13600.0,31.1397,31.1397,30.9408,30.9408,13600.0
2009-09-24 09:30:00,46.62,46.64,46.52,46.52,28700.0,31.1166,31.1299,31.0498,31.0498,28700.0
2009-09-24 09:40:00,46.53,46.57,46.4,46.54,14400.0,31.0565,31.0832,30.9697,31.0632,14400.0
2009-09-24 09:50:00,46.55,46.57,46.44,46.53,11400.0,31.0698,31.0832,30.9964,31.0565,11400.0
2009-09-24 10:00:00,46.53,46.53,46.08,46.13,27300.0,31.0565,31.0565,30.7561,30.7895,27300.0
2009-09-24 10:10:00,46.16,46.16,45.94,46.0,5600.0,30.8095,30.8095,30.6627,30.7027,5600.0
2009-09-24 10:20:00,45.96,46.06,45.91,46.04,7600.0,30.676,30.7428,30.6427,30.7294,7600.0
2009-09-24 10:30:00,46.02,46.02,45.85,45.85,9200.0,30.7161,30.7161,30.6026,30.6026,9200.0
2009-09-24 10:40:00,45.84,45.89,45.77,45.85,13400.0,30.5959,30.6293,30.5492,30.6026,13400.0
2009-09-24 10:50:00,45.86,46.0,45.86,46.0,5500.0,30.6093,30.7027,30.6093,30.7027,5500.0
2009-09-24 11:00:00,45.94,45.97,45.92,45.93,7000.0,30.6627,30.6827,30.6493,30.656,7000.0
2009-09-24 11:10:00,45.97,46.03,45.95,45.97,5800.0,30.6827,30.7228,30.6694,30.6827,5800.0
2009-09-24 11:20:00,45.95,45.95,45.89,45.92,1500.0,30.6694,30.6694,30.6293,30.6493,1500.0
2009-09-24 11:30:00,45.96,45.96,45.88,45.9,6600.0,30.676,30.676,30.6226,30.636,6600.0
2009-09-24 11:40:00,45.87,45.97,45.87,45.92,4200.0,30.616,30.6827,30.616,30.6493,4200.0
2009-09-24 11:50:00,45.9,45.9,45.8,45.85,4600.0,30.636,30.636,30.5692,30.6026,4600.0
2009-09-24 12:00:00,45.88,45.91,45.85,45.88,4400.0,30.6226,30.6427,30.6026,30.6226,4400.0
2009-09-24 12:10:00,45.89,45.89,45.86,45.88,3100.0,30.6293,30.6293,30.6093,30.6226,3100.0
2009-09-24 12:20:00,45.89,45.91,45.81,45.84,2500.0,30.6293,30.6427,30.5759,30.5959,2500.0
2009-09-24 12:30:00,45.87,45.88,45.79,45.83,17200.0,30.616,30.6226,30.5626,30.5893,17200.0
2009-09-24 12:40:00,45.84,45.86,45.81,45.81,4000.0,30.5959,30.6093,30.5759,30.5759,4000.0
2009-09-24 12:50:00,45.84,45.87,45.75,45.77,6600.0,30.5959,30.616,30.5359,30.5492,6600.0
2009-09-24 13:00:00,45.79,45.88,45.79,45.88,3600.0,30.5626,30.6226,30.5626,30.6226,3600.0
2009-09-24 13:10:00,45.87,45.91,45.8,45.8,2600.0,30.616,30.6427,30.5692,30.5692,2600.0
2009-09-24 13:20:00,45.81,45.84,45.79,45.8,11900.0,30.5759,30.5959,30.5626,30.5692,11900.0
2009-09-24 13:30:00,45.82,45.86,45.77,45.78,16600.0,30.5826,30.6093,30.5492,30.5559,16600.0
2009-09-24 13:40:00,45.79,45.8,45.66,45.76,13000.0,30.5626,30.5692,30.4758,30.5425,13000.0
2009-09-24 13:50:00,45.75,45.75,45.69,45.73,12500.0,30.5359,30.5359,30.4958,30.5225,12500.0
2009-09-24 14:00:00,45.73,45.77,45.69,45.7,24600.0,30.5225,30.5492,30.4958,30.5025,24600.0
2009-09-24 14:10:00,45.7,45.72,45.65,45.72,18500.0,30.5025,30.5158,30.4691,30.5158,18500.0
2009-09-24 14:20:00,45.7,45.73,45.63,45.7,10600.0,30.5025,30.5225,30.4558,30.5025,10600.0
2009-09-24 14:30:00,45.71,45.8,45.71,45.8,6600.0,30.5092,30.5692,30.5092,30.5692,6600.0
2009-09-24 14:40:00,45.79,45.79,45.7,45.72,10100.0,30.5626,30.5626,30.5025,30.5158,10100.0
2009-09-24 14:50:00,45.74,45.87,45.73,45.87,8900.0,30.5292,30.616,30.5225,30.616,8900.0
2009-09-24 15:00:00,45.86,45.89,45.81,45.82,5400.0,30.6093,30.6293,30.5759,30.5826,5400.0
2009-09-24 15:10:00,45.84,45.98,45.81,45.9,10500.0,30.5959,30.6894,30.5759,30.636,10500.0
2009-09-24 15:20:00,45.89,45.97,45.88,45.89,28700.0,30.6293,30.6827,30.6226,30.6293,28700.0
2009-09-24 15:30:00,45.89,45.95,45.81,45.81,11000.0,30.6293,30.6694,30.5759,30.5759,11000.0
2009-09-24 15:40:00,45.82,45.92,45.81,45.86,11500.0,30.5826,30.6493,30.5759,30.6093,11500.0
2009-09-24 15:50:00,45.89,45.96,45.83,45.84,19800.0,30.6293,30.676,30.5893,30.5959,19800.0
2009-09-25 09:30:00,45.77,45.77,45.61,45.67,13500.0,30.5492,30.5492,30.4424,30.4825,13500.0
2009-09-25 09:40:00,45.64,45.88,45.62,45.85,5000.0,30.4624,30.6226,30.4491,30.6026,5000.0
2009-09-25 09:50:00,45.81,45.93,45.72,45.8,14000.0,30.5759,30.656,30.5158,30.5692,14000.0
2009-09-25 10:00:00,45.8,45.94,45.68,45.94,9100.0,30.5692,30.6627,30.4891,30.6627,9100.0
2009-09-25 10:10:00,45.92,45.97,45.88,45.91,6900.0,30.6493,30.6827,30.6226,30.6427,6900.0
2009-09-25 10:20:00,45.88,45.96,45.84,45.86,8100.0,30.6226,30.676,30.5959,30.6093,8100.0
2009-09-25 10:30:00,45.9,45.9,45.73,45.73,5600.0,30.636,30.636,30.5225,30.5225,5600.0
2009-09-25 10:40:00,45.75,45.83,45.74,45.76,5100.0,30.5359,30.5893,30.5292,30.5425,5100.0
2009-09-25 10:50:00,45.78,45.8,45.74,45.75,6700.0,30.5559,30.5692,30.5292,30.5359,6700.0
2009-09-25 11:00:00,45.77,45.82,45.73,45.79,2100.0,30.5492,30.5826,30.5225,30.5626,2100.0
2009-09-25 11:10:00,45.74,45.74,45.7,45.71,2100.0,30.5292,30.5292,30.5025,30.5092,2100.0
2009-09-25 11:20:00,45.74,45.75,45.7,45.74,1300.0,30.5292,30.5359,30.5025,30.5292,1300.0
2009-09-25 11:30:00,45.74,45.74,45.67,45.72,1800.0,30.5292,30.5292,30.4825,30.5158,1800.0
2009-09-25 11:40:00,45.72,45.76,45.7,45.7,6700.0,30.5158,30.5425,30.5025,30.5025,6700.0
2009-09-25 11:50:00,45.7,45.71,45.59,45.63,1600.0,30.5025,30.5092,30.4291,30.4558,1600.0
2009-09-25 12:00:00,45.61,45.64,45.57,45.64,3000.0,30.4424,30.4624,30.4157,30.4624,3000.0
2009-09-25 12:10:00,45.64,45.66,45.46,45.5,10400.0,30.4624,30.4758,30.3423,30.369,10400.0
2009-09-25 12:20:00,45.47,45.5,45.43,45.48,42500.0,30.349,30.369,30.3223,30.3557,42500.0
2009-09-25 12:30:00,45.48,45.52,45.46,45.51,56300.0,30.3557,30.3824,30.3423,30.3757,56300.0
2009-09-25 12:40:00,45.47,45.49,45.44,45.49,8200.0,30.349,30.3623,30.329,30.3623,8200.0
2009-09-25 12:50:00,45.47,45.51,45.46,45.47,5400.0,30.349,30.3757,30.3423,30.349,5400.0
2009-09-25 13:00:00,45.45,45.48,45.44,45.47,3200.0,30.3356,30.3557,30.329,30.349,3200.0
2009-09-25 13:10:00,45.42,45.47,45.41,45.44,1900.0,30.3156,30.349,30.3089,30.329,1900.0
2009-09-25 13:20:00,45.44,45.53,45.41,45.53,3900.0,30.329,30.389,30.3089,30.389,3900.0
2009-09-25 13:30:00,45.52,45.53,45.5,45.5,10000.0,30.3824,30.389,30.369,30.369,10000.0
2009-09-25 13:40:00,45.51,45.55,45.51,45.54,2500.0,30.3757,30.4024,30.3757,30.3957,2500.0
2009-09-25 13:50:00,45.54,45.66,45.52,45.66,17700.0,30.3957,30.4758,30.3824,30.4758,17700.0
2009-09-25 14:00:00,45.66,45.72,45.63,45.69,13000.0,30.4758,30.5158,30.4558,30.4958,13000.0
2009-09-25 14:10:00,45.68,45.71,45.64,45.64,2800.0,30.4891,30.5092,30.4624,30.4624,2800.0
2009-09-25 14:20:00,45.64,45.68,45.64,45.65,2300.0,30.4624,30.4891,30.4624,30.4691,2300.0
2009-09-25 14:30:00,45.63,45.68,45.6,45.68,7500.0,30.4558,30.4891,30.4358,30.4891,7500.0
2009-09-25 14:40:00,45.67,45.7,45.66,45.66,5400.0,30.4825,30.5025,30.4758,30.4758,5400.0
2009-09-25 14:50:00,45.65,45.79,45.65,45.78,7000.0,30.4691,30.5626,30.4691,30.5559,7000.0
2009-09-25 15:00:00,45.74,45.76,45.72,45.73,5300.0,30.5292,30.5425,30.5158,30.5225,5300.0
2009-09-25 15:10:00,45.72,45.72,45.68,45.69,6300.0,30.5158,30.5158,30.4891,30.4958,6300.0
2009-09-25 15:20:00,45.71,45.76,45.7,45.73,12000.0,30.5092,30.5425,30.5025,30.5225,12000.0
2009-09-25 15:30:00,45.71,45.76,45.63,45.63,7200.0,30.5092,30.5425,30.4558,30.4558,7200.0
2009-09-25 15:40:00,45.63,45.63,45.54,45.61,19300.0,30.4558,30.4558,30.3957,30.4424,19300.0
2009-09-25 15:50:00,45.63,45.67,45.55,45.59,29100.0,30.4558,30.4825,30.4024,30.4291,29100.0
2009-09-28 09:30:00,45.69,45.78,45.69,45.76,8700.0,30.4958,30.5559,30.4958,30.5425,8700.0
2009-09-28 09:40:00,45.77,46.08,45.77,46.03,11600.0,30.5492,30.7561,30.5492,30.7228,11600.0
2009-09-28 09:50:00,46.06,46.08,45.99,46.03,5700.0,30.7428,30.7561,30.6961,30.7228,5700.0
2009-09-28 10:00:00,46.06,46.21,46.06,46.2,13700.0,30.7428,30.8429,30.7428,30.8362,13700.0
2009-09-28 10:10:00,46.2,46.21,46.14,46.15,2900.0,30.8362,30.8429,30.7962,30.8028,2900.0
2009-09-28 10:20:00,46.15,46.19,46.13,46.17,4800.0,30.8028,30.8295,30.7895,30.8162,4800.0
2009-09-28 10:30:00,46.2,46.28,46.2,46.26,8000.0,30.8362,30.8896,30.8362,30.8763,8000.0
2009-09-28 10:40:00,46.24,46.25,46.21,46.21,1600.0,30.8629,30.8696,30.8429,30.8429,1600.0
2009-09-28 10:50:00,46.23,46.24,46.21,46.22,1400.0,30.8562,30.8629,30.8429,30.8496,1400.0
2009-09-28 11:00:00,46.23,46.28,46.22,46.26,1500.0,30.8562,30.8896,30.8496,30.8763,1500.0
2009-09-28 11:10:00,46.25,46.26,46.24,46.25,1200.0,30.8696,30.8763,30.8629,30.8696,1200.0
2009-09-28 11:20:00,46.25,46.3,46.25,46.28,3100.0,30.8696,30.903,30.8696,30.8896,3100.0
2009-09-28 11:30:00,46.3,46.33,46.3,46.3,3300.0,30.903,30.923,30.903,30.903,3300.0
2009-09-28 11:40:00,46.33,46.34,46.3,46.33,4100.0,30.923,30.9297,30.903,30.923,4100.0
2009-09-28 11:50:00,46.33,46.35,46.33,46.33,2200.0,30.923,30.9363,30.923,30.923,2200.0
2009-09-28 12:00:00,46.34,46.43,46.33,46.39,3200.0,30.9297,30.9897,30.923,30.963,3200.0
2009-09-28 12:10:00,46.4,46.4,46.36,46.38,1900.0,30.9697,30.9697,30.943,30.9564,1900.0
2009-09-28 12:20:00,46.38,46.39,46.37,46.38,1200.0,30.9564,30.963,30.9497,30.9564,1200.0
2009-09-28 12:30:00,46.4,46.4,46.4,46.4,500.0,30.9697,30.9697,30.9697,30.9697,500.0
2009-09-28 12:40:00,46.39,46.4,46.39,46.4,1100.0,30.963,30.9697,30.963,30.9697,1100.0
2009-09-28 12:50:00,46.4,46.4,46.33,46.33,900.0,30.9697,30.9697,30.923,30.923,900.0
2009-09-28 13:00:00,46.34,46.38,46.34,46.37,28000.0,30.9297,30.9564,30.9297,30.9497,28000.0
2009-09-28 13:10:00,46.36,46.4,46.36,46.39,1700.0,30.943,30.9697,30.943,30.963,1700.0
2009-09-28 13:20:00,46.4,46.4,46.36,46.4,1500.0,30.9697,30.9697,30.943,30.9697,1500.0
2009-09-28 13:30:00,46.43,46.44,46.39,46.41,7400.0,30.9897,30.9964,30.963,30.9764,7400.0
2009-09-28 13:40:00,46.41,46.49,46.41,46.47,6700.0,30.9764,31.0298,30.9764,31.0164,6700.0
2009-09-28 13:50:00,46.46,46.46,46.38,46.38,2600.0,31.0098,31.0098,30.9564,30.9564,2600.0
2009-09-28 14:00:00,46.4,46.4,46.37,46.38,1900.0,30.9697,30.9697,30.9497,30.9564,1900.0
2009-09-28 14:10:00,46.38,46.42,46.38,46.41,1100.0,30.9564,30.9831,30.9564,30.9764,1100.0
2009-09-28 14:20:00,46.42,46.46,46.41,46.44,2900.0,30.9831,31.0098,30.9764,30.9964,2900.0
2009-09-28 14:30:00,46.43,46.43,46.39,46.39,1400.0,30.9897,30.9897,30.963,30.963,1400.0
2009-09-28 14:40:00,46.42,46.44,46.38,46.4,2500.0,30.9831,30.9964,30.9564,30.9697,2500.0
2009-09-28 14:50:00,46.42,46.44,46.37,46.38,1600.0,30.9831,30.9964,30.9497,30.9564,1600.0
2009-09-28 15:00:00,46.36,46.4,46.35,46.4,15600.0,30.943,30.9697,30.9363,30.9697,15600.0
2009-09-28 15:10:00,46.4,46.41,46.37,46.38,5200.0,30.9697,30.9764,30.9497,30.9564,5200.0
2009-09-28 15:20:00,46.41,46.46,46.41,46.44,5800.0,30.9764,31.0098,30.9764,30.9964,5800.0
2009-09-28 15:30:00,46.43,46.47,46.41,46.44,7100.0,30.9897,31.0164,30.9764,30.9964,7100.0
2009-09-28 15:40:00,46.42,46.44,46.32,46.33,6600.0,30.9831,30.9964,30.9163,30.923,6600.0
2009-09-28 15:50:00,46.34,46.5,46.34,46.47,10700.0,30.9297,31.0365,30.9297,31.0164,10700.0
2009-09-29 09:30:00,46.6,46.66,46.48,46.63,13200.0,31.1032,31.1432,31.0231,31.1232,13200.0
2009-09-29 09:40:00,46.65,46.73,46.62,46.62,5200.0,31.1366,31.19,31.1166,31.1166,5200.0
2009-09-29 09:50:00,46.61,46.81,46.61,46.76,15700.0,31.1099,31.2434,31.1099,31.21,15700.0
2009-09-29 10:00:00,46.75,46.75,46.35,46.5,29100.0,31.2033,31.2033,30.9363,31.0365,29100.0
2009-09-29 10:10:00,46.5,46.6,46.45,46.54,8300.0,31.0365,31.1032,31.0031,31.0632,8300.0
2009-09-29 10:20:00,46.5,46.56,46.48,46.5,3900.0,31.0365,31.0765,31.0231,31.0365,3900.0
2009-09-29 10:30:00,46.53,46.59,46.5,46.57,6700.0,31.0565,31.0965,31.0365,31.0832,6700.0
2009-09-29 10:40:00,46.59,46.6,46.49,46.53,6900.0,31.0965,31.1032,31.0298,31.0565,6900.0
2009-09-29 10:50:00,46.51,46.51,46.36,46.37,6100.0,31.0431,31.0431,30.943,30.9497,6100.0
2009-09-29 11:00:00,46.35,46.41,46.31,46.39,5000.0,30.9363,30.9764,30.9096,30.963,5000.0
2009-09-29 11:10:00,46.38,46.4,46.36,46.39,3400.0,30.9564,30.9697,30.943,30.963,3400.0
2009-09-29 11:20:00,46.37,46.44,46.33,46.44,4700.0,30.9497,30.9964,30.923,30.9964,4700.0
2009-09-29 11:30:00,46.45,46.45,46.38,46.38,1800.0,31.0031,31.0031,30.9564,30.9564,1800.0
2009-09-29 11:40:00,46.37,46.38,46.25,46.3,4200.0,30.9497,30.9564,30.8696,30.903,4200.0
2009-09-29 11:50:00,46.29,46.37,46.29,46.34,7800.0,30.8963,30.9497,30.8963,30.9297,7800.0
2009-09-29 12:00:00,46.34,46.39,46.34,46.37,4000.0,30.9297,30.963,30.9297,30.9497,4000.0
2009-09-29 12:10:00,46.41,46.44,46.36,46.42,3900.0,30.9764,30.9964,30.943,30.9831,3900.0
2009-09-29 12:20:00,46.41,46.41,46.33,46.36,5200.0,30.9764,30.9764,30.923,30.943,5200.0
2009-09-29 12:30:00,46.36,46.42,46.36,46.41,4200.0,30.943,30.9831,30.943,30.9764,4200.0
2009-09-29 12:40:00,46.42,46.46,46.41,46.46,1600.0,30.9831,31.0098,30.9764,31.0098,1600.0
2009-09-29 12:50:00,46.45,46.5,46.44,46.49,1500.0,31.0031,31.0365,30.9964,31.0298,1500.0
2009-09-29 13:00:00,46.51,46.59,46.51,46.56,11800.0,31.0431,31.0965,31.0431,31.0765,11800.0
2009-09-29 13:10:00,46.56,46.59,46.55,46.55,4300.0,31.0765,31.0965,31.0698,31.0698,4300.0
2009-09-29 13:20:00,46.54,46.57,46.51,46.54,7400.0,31.0632,31.0832,31.0431,31.0632,7400.0
2009-09-29 13:30:00,46.56,46.58,46.53,46.58,2300.0,31.0765,31.0899,31.0565,31.0899,2300.0
2009-09-29 13:40:00,46.54,46.58,46.53,46.56,4700.0,31.0632,31.0899,31.0565,31.0765,4700.0
2009-09-29 13:50:00,46.59,46.6,46.56,46.59,8000.0,31.0965,31.1032,31.0765,31.0965,8000.0
2009-09-29 14:00:00,46.61,46.61,46.51,46.51,2200.0,31.1099,31.1099,31.0431,31.0431,2200.0
2009-09-29 14:10:00,46.51,46.55,46.51,46.55,4500.0,31.0431,31.0698,31.0431,31.0698,4500.0
2009-09-29 14:20:00,46.56,46.56,46.51,46.51,1700.0,31.0765,31.0765,31.0431,31.0431,1700.0
2009-09-29 14:30:00,46.54,46.54,46.42,46.45,2800.0,31.0632,31.0632,30.9831,31.0031,2800.0
2009-09-29 14:40:00,46.45,46.47,46.43,46.47,3700.0,31.0031,31.0164,30.9897,31.0164,3700.0
2009-09-29 14:50:00,46.45,46.54,46.45,46.53,2400.0,31.0031,31.0632,31.0031,31.0565,2400.0
2009-09-29 15:00:00,46.54,46.54,46.5,46.51,1000.0,31.0632,31.0632,31.0365,31.0431,1000.0
2009-09-29 15:10:00,46.51,46.51,46.48,46.49,1200.0,31.0431,31.0431,31.0231,31.0298,1200.0
2009-09-29 15:20:00,46.53,46.56,46.43,46.45,7700.0,31.0565,31.0765,30.9897,31.0031,7700.0
2009-09-29 15:30:00,46.43,46.49,46.41,46.46,32100.0,30.9897,31.0298,30.9764,31.0098,32100.0
2009-09-29 15:40:00,46.47,46.47,46.42,46.42,6800.0,31.0164,31.0164,30.9831,30.9831,6800.0
2009-09-29 15:50:00,46.42,46.43,46.36,46.4,12900.0,30.9831,30.9897,30.943,30.9697,12900.0
2009-09-30 09:30:00,46.53,46.56,46.42,46.5,61000.0,31.0565,31.0765,30.9831,31.0365,61000.0
2009-09-30 09:40:00,46.51,46.52,45.98,46.0,17000.0,31.0431,31.0498,30.6894,30.7027,17000.0
2009-09-30 09:50:00,45.94,46.0,45.75,45.81,16400.0,30.6627,30.7027,30.5359,30.5759,16400.0
2009-09-30 10:00:00,45.81,45.88,45.78,45.78,10300.0,30.5759,30.6226,30.5559,30.5559,10300.0
2009-09-30 10:10:00,45.77,45.86,45.77,45.81,3200.0,30.5492,30.6093,30.5492,30.5759,3200.0
2009-09-30 10:20:00,45.78,45.82,45.71,45.8,7500.0,30.5559,30.5826,30.5092,30.5692,7500.0
2009-09-30 10:30:00,45.79,45.81,45.74,45.78,9700.0,30.5626,30.5759,30.5292,30.5559,9700.0
2009-09-30 10:40:00,45.75,45.79,45.73,45.75,3600.0,30.5359,30.5626,30.5225,30.5359,3600.0
2009-09-30 10:50:00,45.78,45.85,45.78,45.82,5000.0,30.5559,30.6026,30.5559,30.5826,5000.0
2009-09-30 11:00:00,45.83,45.94,45.82,45.9,7100.0,30.5893,30.6627,30.5826,30.636,7100.0
2009-09-30 11:10:00,45.9,45.97,45.89,45.97,4500.0,30.636,30.6827,30.6293,30.6827,4500.0
2009-09-30 11:20:00,45.92,46.0,45.92,45.99,1900.0,30.6493,30.7027,30.6493,30.6961,1900.0
2009-09-30 11:30:00,45.95,45.99,45.94,45.94,4400.0,30.6694,30.6961,30.6627,30.6627,4400.0
2009-09-30 11:40:00,45.9,45.91,45.89,45.9,4300.0,30.636,30.6427,30.6293,30.636,4300.0
2009-09-30 11:50:00,45.91,46.03,45.91,45.99,4400.0,30.6427,30.7228,30.6427,30.6961,4400.0
2009-09-30 12:00:00,45.97,46.01,45.95,45.95,7400.0,30.6827,30.7094,30.6694,30.6694,7400.0
2009-09-30 12:10:00,45.97,46.06,45.97,45.99,4800.0,30.6827,30.7428,30.6827,30.6961,4800.0
2009-09-30 12:20:00,46.0,46.05,46.0,46.05,4500.0,30.7027,30.7361,30.7027,30.7361,4500.0
2009-09-30 12:30:00,46.08,46.13,46.08,46.11,4100.0,30.7561,30.7895,30.7561,30.7762,4100.0
2009-09-30 12:40:00,46.1,46.2,46.08,46.14,8200.0,30.7695,30.8362,30.7561,30.7962,8200.0
2009-09-30 12:50:00,46.15,46.26,46.15,46.23,4000.0,30.8028,30.8763,30.8028,30.8562,4000.0
2009-09-30 13:00:00,46.24,46.41,46.24,46.38,15100.0,30.8629,30.9764,30.8629,30.9564,15100.0
2009-09-30 13:10:00,46.36,46.36,46.31,46.33,1400.0,30.943,30.943,30.9096,30.923,1400.0
2009-09-30 13:20:00,46.35,46.37,46.35,46.35,900.0,30.9363,30.9497,30.9363,30.9363,900.0
2009-09-30 13:30:00,46.32,46.35,46.3,46.3,8100.0,30.9163,30.9363,30.903,30.903,8100.0
2009-09-30 13:40:00,46.25,46.3,46.25,46.26,3800.0,30.8696,30.903,30.8696,30.8763,3800.0
2009-09-30 13:50:00,46.28,46.32,46.28,46.29,3600.0,30.8896,30.9163,30.8896,30.8963,3600.0
2009-09-30 14:00:00,46.29,46.3,46.22,46.27,10400.0,30.8963,30.903,30.8496,30.8829,10400.0
2009-09-30 14:10:00,46.27,46.35,46.25,46.33,25000.0,30.8829,30.9363,30.8696,30.923,25000.0
2009-09-30 14:20:00,46.33,46.35,46.25,46.32,127000.0,30.923,30.9363,30.8696,30.9163,127000.0
2009-09-30 14:30:00,46.28,46.3,46.22,46.29,17900.0,30.8896,30.903,30.8496,30.8963,17900.0
2009-09-30 14:40:00,46.29,46.38,46.27,46.29,7700.0,30.8963,30.9564,30.8829,30.8963,7700.0
2009-09-30 14:50:00,46.31,46.31,46.16,46.16,14900.0,30.9096,30.9096,30.8095,30.8095,14900.0
2009-09-30 15:00:00,46.13,46.13,45.94,45.98,23700.0,30.7895,30.7895,30.6627,30.6894,23700.0
2009-09-30 15:10:00,45.99,46.01,45.89,45.98,7300.0,30.6961,30.7094,30.6293,30.6894,7300.0
2009-09-30 15:20:00,45.99,46.01,45.9,45.9,9500.0,30.6961,30.7094,30.636,30.636,9500.0
2009-09-30 15:30:00,45.93,46.08,45.93,45.99,5400.0,30.656,30.7561,30.656,30.6961,5400.0
2009-09-30 15:40:00,46.02,46.12,45.97,46.1,13200.0,30.7161,30.7828,30.6827,30.7695,13200.0
2009-09-30 15:50:00,46.12,46.2,46.05,46.08,13200.0,30.7828,30.8362,30.7361,30.7561,13200.0
2009-10-01 09:30:00,46.02,46.02,45.71,45.78,18500.0,30.7161,30.7161,30.5092,30.5559,18500.0
2009-10-01 09:40:00,45.76,45.84,45.76,45.84,6900.0,30.5425,30.5959,30.5425,30.5959,6900.0
2009-10-01 09:50:00,45.82,45.82,45.7,45.77,6800.0,30.5826,30.5826,30.5025,30.5492,6800.0
2009-10-01 10:00:00,45.78,45.79,45.43,45.48,40300.0,30.5559,30.5626,30.3223,30.3557,40300.0
2009-10-01 10:10:00,45.46,45.56,45.46,45.49,11000.0,30.3423,30.4091,30.3423,30.3623,11000.0
2009-10-01 10:20:00,45.55,45.61,45.51,45.55,6500.0,30.4024,30.4424,30.3757,30.4024,6500.0
2009-10-01 10:30:00,45.48,45.61,45.48,45.59,6400.0,30.3557,30.4424,30.3557,30.4291,6400.0
2009-10-01 10:40:00,45.57,45.63,45.52,45.56,12200.0,30.4157,30.4558,30.3824,30.4091,12200.0
2009-10-01 10:50:00,45.56,45.6,45.52,45.57,6200.0,30.4091,30.4358,30.3824,30.4157,6200.0
2009-10-01 11:00:00,45.51,45.51,45.3,45.3,10600.0,30.3757,30.3757,30.2355,30.2355,10600.0
2009-10-01 11:10:00,45.34,45.36,45.32,45.36,4300.0,30.2622,30.2756,30.2489,30.2756,4300.0
2009-10-01 11:20:00,45.37,45.39,45.24,45.26,12700.0,30.2822,30.2956,30.1955,30.2088,12700.0
2009-10-01 11:30:00,45.26,45.28,45.23,45.26,9200.0,30.2088,30.2222,30.1888,30.2088,9200.0
2009-10-01 11:40:00,45.28,45.34,45.27,45.29,6500.0,30.2222,30.2622,30.2155,30.2288,6500.0
2009-10-01 11:50:00,45.31,45.32,45.27,45.29,4100.0,30.2422,30.2489,30.2155,30.2288,4100.0
2009-10-01 12:00:00,45.3,45.3,45.23,45.25,4000.0,30.2355,30.2355,30.1888,30.2021,4000.0
2009-10-01 12:10:00,45.31,45.34,45.3,45.33,3500.0,30.2422,30.2622,30.2355,30.2555,3500.0
2009-10-01 12:20:00,45.38,45.4,45.36,45.38,3900.0,30.2889,30.3023,30.2756,30.2889,3900.0
2009-10-01 12:30:00,45.39,45.42,45.35,45.35,9700.0,30.2956,30.3156,30.2689,30.2689,9700.0
2009-10-01 12:40:00,45.34,45.34,45.3,45.31,2000.0,30.2622,30.2622,30.2355,30.2422,2000.0
2009-10-01 12:50:00,45.32,45.36,45.28,45.31,5700.0,30.2489,30.2756,30.2222,30.2422,5700.0
2009-10-01 13:00:00,45.32,45.32,45.19,45.19,11800.0,30.2489,30.2489,30.1621,30.1621,11800.0
2009-10-01 13:10:00,45.19,45.22,45.15,45.15,3700.0,30.1621,30.1821,30.1354,30.1354,3700.0
2009-10-01 13:20:00,45.1,45.16,45.08,45.15,13500.0,30.102,30.1421,30.0887,30.1354,13500.0
2009-10-01 13:30:00,45.15,45.18,45.11,45.14,16400.0,30.1354,30.1554,30.1087,30.1287,16400.0
2009-10-01 13:40:00,45.17,45.26,45.17,45.25,3200.0,30.1487,30.2088,30.1487,30.2021,3200.0
2009-10-01 13:50:00,45.25,45.26,45.18,45.2,4100.0,30.2021,30.2088,30.1554,30.1688,4100.0
2009-10-01 14:00:00,45.19,45.25,45.15,45.25,5800.0,30.1621,30.2021,30.1354,30.2021,5800.0
2009-10-01 14:10:00,45.26,45.3,45.25,45.26,4600.0,30.2088,30.2355,30.2021,30.2088,4600.0
2009-10-01 14:20:00,45.22,45.3,45.22,45.3,2600.0,30.1821,30.2355,30.1821,30.2355,2600.0
2009-10-01 14:30:00,45.28,45.28,45.2,45.23,5600.0,30.2222,30.2222,30.1688,30.1888,5600.0
2009-10-01 14:40:00,45.2,45.23,45.16,45.21,4900.0,30.1688,30.1888,30.1421,30.1754,4900.0
2009-10-01 14:50:00,45.22,45.24,45.19,45.19,6100.0,30.1821,30.1955,30.1621,30.1621,6100.0
2009-10-01 15:00:00,45.14,45.16,45.06,45.07,3300.0,30.1287,30.1421,30.0753,30.082,3300.0
2009-10-01 15:10:00,45.06,45.13,45.06,45.12,5400.0,30.0753,30.122,30.0753,30.1154,5400.0
2009-10-01 15:20:00,45.07,45.1,45.02,45.06,4500.0,30.082,30.102,30.0486,30.0753,4500.0
2009-10-01 15:30:00,45.07,45.14,45.05,45.11,11300.0,30.082,30.1287,30.0687,30.1087,11300.0
2009-10-01 15:40:00,45.11,45.17,45.06,45.08,11500.0,30.1087,30.1487,30.0753,30.0887,11500.0
2009-10-01 15:50:00,45.07,45.07,44.83,44.84,29500.0,30.082,30.082,29.9218,29.9285,29500.0
2009-10-02 09:30:00,44.31,44.45,44.24,44.37,44900.0,29.5747,29.6682,29.528,29.6148,44900.0
2009-10-02 09:40:00,44.39,44.46,44.28,44.46,7600.0,29.6281,29.6749,29.5547,29.6749,7600.0
2009-10-02 09:50:00,44.42,44.55,44.41,44.41,20900.0,29.6482,29.7349,29.6415,29.6415,20900.0
2009-10-02 10:00:00,44.39,44.54,44.32,44.4,10400.0,29.6281,29.7283,29.5814,29.6348,10400.0
2009-10-02 10:10:00,44.41,44.52,44.39,44.39,12700.0,29.6415,29.7149,29.6281,29.6281,12700.0
2009-10-02 10:20:00,44.48,44.66,44.48,44.66,3400.0,29.6882,29.8083,29.6882,29.8083,3400.0
2009-10-02 10:30:00,44.65,44.83,44.61,44.76,15100.0,29.8017,29.9218,29.775,29.8751,15100.0
2009-10-02 10:40:00,44.75,44.77,44.63,44.63,9100.0,29.8684,29.8818,29.7883,29.7883,9100.0
2009-10-02 10:50:00,44.64,44.64,44.51,44.59,5600.0,29.795,29.795,29.7082,29.7616,5600.0
2009-10-02 11:00:00,44.6,44.67,44.58,44.6,3100.0,29.7683,29.815,29.755,29.7683,3100.0
2009-10-02 11:10:00,44.6,44.63,44.57,44.6,4300.0,29.7683,29.7883,29.7483,29.7683,4300.0
2009-10-02 11:20:00,44.58,44.65,44.58,44.65,3100.0,29.755,29.8017,29.755,29.8017,3100.0
2009-10-02 11:30:00,44.66,44.74,44.56,44.57,4600.0,29.8083,29.8617,29.7416,29.7483,4600.0
2009-10-02 11:40:00,44.51,44.56,44.49,44.56,1400.0,29.7082,29.7416,29.6949,29.7416,1400.0
2009-10-02 11:50:00,44.58,44.58,44.48,44.48,4200.0,29.755,29.755,29.6882,29.6882,4200.0
2009-10-02 12:00:00,44.52,44.66,44.51,44.63,6600.0,29.7149,29.8083,29.7082,29.7883,6600.0
2009-10-02 12:10:00,44.63,44.68,44.56,44.65,4800.0,29.7883,29.8217,29.7416,29.8017,4800.0
2009-10-02 12:20:00,44.65,44.66,44.63,44.66,2600.0,29.8017,29.8083,29.7883,29.8083,2600.0
2009-10-02 12:30:00,44.72,44.72,44.67,44.67,1900.0,29.8484,29.8484,29.815,29.815,1900.0
2009-10-02 12:40:00,44.67,44.72,44.59,44.63,8500.0,29.815,29.8484,29.7616,29.7883,8500.0
2009-10-02 12:50:00,44.61,44.67,44.61,44.67,1800.0,29.775,29.815,29.775,29.815,1800.0
2009-10-02 13:00:00,44.67,44.72,44.67,44.71,4700.0,29.815,29.8484,29.815,29.8417,4700.0
2009-10-02 13:10:00,44.71,44.82,44.7,44.8,1700.0,29.8417,29.9151,29.835,29.9018,1700.0
2009-10-02 13:20:00,44.75,44.78,44.75,44.76,7500.0,29.8684,29.8884,29.8684,29.8751,7500.0
2009-10-02 13:30:00,44.76,44.82,44.73,44.74,13100.0,29.8751,29.9151,29.8551,29.8617,13100.0
2009-10-02 13:40:00,44.73,44.78,44.7,44.78,6600.0,29.8551,29.8884,29.835,29.8884,6600.0
2009-10-02 13:50:00,44.77,44.8,44.72,44.75,7700.0,29.8818,29.9018,29.8484,29.8684,7700.0
2009-10-02 14:00:00,44.68,44.7,44.65,44.7,3400.0,29.8217,29.835,29.8017,29.835,3400.0
2009-10-02 14:10:00,44.77,44.77,44.77,44.77,100.0,29.8818,29.8818,29.8818,29.8818,100.0
2009-10-02 14:20:00,44.74,44.76,44.74,44.76,2600.0,29.8617,29.8751,29.8617,29.8751,2600.0
2009-10-02 14:30:00,44.78,44.78,44.74,44.74,1000.0,29.8884,29.8884,29.8617,29.8617,1000.0
2009-10-02 14:40:00,44.73,44.73,44.69,44.7,4100.0,29.8551,29.8551,29.8284,29.835,4100.0
2009-10-02 14:50:00,44.7,44.74,44.67,44.71,5300.0,29.835,29.8617,29.815,29.8417,5300.0
2009-10-02 15:00:00,44.65,44.67,44.6,44.66,11400.0,29.8017,29.815,29.7683,29.8083,11400.0
2009-10-02 15:10:00,44.63,44.63,44.56,44.56,1700.0,29.7883,29.7883,29.7416,29.7416,1700.0
2009-10-02 15:20:00,44.58,44.61,44.58,44.6,3700.0,29.755,29.775,29.755,29.7683,3700.0
2009-10-02 15:30:00,44.58,44.67,44.58,44.63,700.0,29.755,29.815,29.755,29.7883,700.0
2009-10-02 15:40:00,44.6,44.68,44.59,44.66,3100.0,29.7683,29.8217,29.7616,29.8083,3100.0
2009-10-02 15:50:00,44.62,44.62,44.49,44.57,14100.0,29.7816,29.7816,29.6949,29.7483,14100.0
2009-10-05 09:30:00,44.82,44.83,44.69,44.7,11000.0,29.9151,29.9218,29.8284,29.835,11000.0
2009-10-05 09:40:00,44.72,44.99,44.72,44.97,3000.0,29.8484,30.0286,29.8484,30.0153,3000.0
2009-10-05 09:50:00,44.93,45.09,44.92,45.02,8200.0,29.9886,30.0954,29.9819,30.0486,8200.0
2009-10-05 10:00:00,45.06,45.17,44.81,44.88,17100.0,30.0753,30.1487,29.9085,29.9552,17100.0
2009-10-05 10:10:00,44.88,44.97,44.86,44.97,6500.0,29.9552,30.0153,29.9418,30.0153,6500.0
2009-10-05 10:20:00,44.99,45.01,44.93,44.97,8000.0,30.0286,30.042,29.9886,30.0153,8000.0
2009-10-05 10:30:00,45.04,45.07,44.99,45.07,5700.0,30.062,30.082,30.0286,30.082,5700.0
2009-10-05 10:40:00,45.08,45.09,45.04,45.05,4900.0,30.0887,30.0954,30.062,30.0687,4900.0
2009-10-05 10:50:00,45.04,45.18,45.03,45.17,6300.0,30.062,30.1554,30.0553,30.1487,6300.0
2009-10-05 11:00:00,45.19,45.22,45.16,45.18,5000.0,30.1621,30.1821,30.1421,30.1554,5000.0
2009-10-05 11:10:00,45.17,45.17,45.09,45.13,6600.0,30.1487,30.1487,30.0954,30.122,6600.0
2009-10-05 11:20:00,45.13,45.16,45.1,45.12,5700.0,30.122,30.1421,30.102,30.1154,5700.0
2009-10-05 11:30:00,45.14,45.17,45.07,45.09,9500.0,30.1287,30.1487,30.082,30.0954,9500.0
2009-10-05 11:40:00,45.08,45.13,45.07,45.13,5300.0,30.0887,30.122,30.082,30.122,5300.0
2009-10-05 11:50:00,45.13,45.2,45.13,45.17,9800.0,30.122,30.1688,30.122,30.1487,9800.0
2009-10-05 12:00:00,45.18,45.21,45.15,45.18,5100.0,30.1554,30.1754,30.1354,30.1554,5100.0
2009-10-05 12:10:00,45.16,45.19,45.16,45.18,3600.0,30.1421,30.1621,30.1421,30.1554,3600.0
2009-10-05 12:20:00,45.17,45.22,45.17,45.18,7200.0,30.1487,30.1821,30.1487,30.1554,7200.0
2009-10-05 12:30:00,45.18,45.2,45.17,45.19,11600.0,30.1554,30.1688,30.1487,30.1621,11600.0
2009-10-05 12:40:00,45.19,45.3,45.19,45.3,2500.0,30.1621,30.2355,30.1621,30.2355,2500.0
2009-10-05 12:50:00,45.28,45.29,45.25,45.26,3000.0,30.2222,30.2288,30.2021,30.2088,3000.0
2009-10-05 13:00:00,45.27,45.32,45.27,45.31,3400.0,30.2155,30.2489,30.2155,30.2422,3400.0
2009-10-05 13:10:00,45.3,45.33,45.29,45.29,2300.0,30.2355,30.2555,30.2288,30.2288,2300.0
2009-10-05 13:20:00,45.28,45.3,45.27,45.28,1500.0,30.2222,30.2355,30.2155,30.2222,1500.0
2009-10-05 13:30:00,45.28,45.28,45.22,45.23,7400.0,30.2222,30.2222,30.1821,30.1888,7400.0
2009-10-05 13:40:00,45.23,45.27,45.23,45.27,3800.0,30.1888,30.2155,30.1888,30.2155,3800.0
2009-10-05 13:50:00,45.28,45.31,45.28,45.28,1500.0,30.2222,30.2422,30.2222,30.2222,1500.0
2009-10-05 14:00:00,45.3,45.31,45.26,45.26,11800.0,30.2355,30.2422,30.2088,30.2088,11800.0
2009-10-05 14:10:00,45.25,45.3,45.25,45.25,6700.0,30.2021,30.2355,30.2021,30.2021,6700.0
2009-10-05 14:20:00,45.22,45.28,45.22,45.28,3900.0,30.1821,30.2222,30.1821,30.2222,3900.0
2009-10-05 14:30:00,45.29,45.36,45.29,45.36,3900.0,30.2288,30.2756,30.2288,30.2756,3900.0
2009-10-05 14:40:00,45.36,45.47,45.33,45.46,37500.0,30.2756,30.349,30.2555,30.3423,37500.0
2009-10-05 14:50:00,45.47,45.54,45.45,45.5,8500.0,30.349,30.3957,30.3356,30.369,8500.0
2009-10-05 15:00:00,45.51,45.52,45.46,45.52,7900.0,30.3757,30.3824,30.3423,30.3824,7900.0
2009-10-05 15:10:00,45.53,45.53,45.47,45.49,7500.0,30.389,30.389,30.349,30.3623,7500.0
2009-10-05 15:20:00,45.5,45.51,45.49,45.5,7200.0,30.369,30.3757,30.3623,30.369,7200.0
2009-10-05 15:30:00,45.51,45.52,45.47,45.52,7800.0,30.3757,30.3824,30.349,30.3824,7800.0
2009-10-05 15:40:00,45.49,45.5,45.41,45.47,3200.0,30.3623,30.369,30.3089,30.349,3200.0
2009-10-05 15:50:00,45.45,45.47,45.4,45.47,11600.0,30.3356,30.349,30.3023,30.349,11600.0
2009-10-06 09:30:00,45.88,45.99,45.84,45.95,13900.0,30.6226,30.6961,30.5959,30.6694,13900.0
2009-10-06 09:40:00,46.02,46.11,46.02,46.05,1500.0,30.7161,30.7762,30.7161,30.7361,1500.0
2009-10-06 09:50:00,46.04,46.19,46.04,46.1,3600.0,30.7294,30.8295,30.7294,30.7695,3600.0
2009-10-06 10:00:00,46.14,46.19,46.11,46.11,7000.0,30.7962,30.8295,30.7762,30.7762,7000.0
2009-10-06 10:10:00,46.13,46.16,46.1,46.14,4700.0,30.7895,30.8095,30.7695,30.7962,4700.0
2009-10-06 10:20:00,46.14,46.19,46.1,46.11,5600.0,30.7962,30.8295,30.7695,30.7762,5600.0
2009-10-06 10:30:00,46.07,46.15,46.07,46.15,5100.0,30.7495,30.8028,30.7495,30.8028,5100.0
2009-10-06 10:40:00,46.14,46.25,46.14,46.21,9700.0,30.7962,30.8696,30.7962,30.8429,9700.0
2009-10-06 10:50:00,46.21,46.24,46.21,46.23,4500.0,30.8429,30.8629,30.8429,30.8562,4500.0
2009-10-06 11:00:00,46.23,46.34,46.22,46.33,5100.0,30.8562,30.9297,30.8496,30.923,5100.0
2009-10-06 11:10:00,46.36,46.4,46.28,46.28,11900.0,30.943,30.9697,30.8896,30.8896,11900.0
2009-10-06 11:20:00,46.29,46.32,46.29,46.31,2000.0,30.8963,30.9163,30.8963,30.9096,2000.0
2009-10-06 11:30:00,46.27,46.3,46.27,46.28,2500.0,30.8829,30.903,30.8829,30.8896,2500.0
2009-10-06 11:40:00,46.28,46.28,46.23,46.24,600.0,30.8896,30.8896,30.8562,30.8629,600.0
2009-10-06 11:50:00,46.24,46.25,46.21,46.25,5600.0,30.8629,30.8696,30.8429,30.8696,5600.0
2009-10-06 12:00:00,46.24,46.29,46.24,46.29,600.0,30.8629,30.8963,30.8629,30.8963,600.0
2009-10-06 12:10:00,46.27,46.29,46.26,46.28,4400.0,30.8829,30.8963,30.8763,30.8896,4400.0
2009-10-06 12:20:00,46.28,46.3,46.26,46.28,5500.0,30.8896,30.903,30.8763,30.8896,5500.0
2009-10-06 12:30:00,46.28,46.31,46.27,46.28,10000.0,30.8896,30.9096,30.8829,30.8896,10000.0
2009-10-06 12:40:00,46.28,46.3,46.23,46.23,7400.0,30.8896,30.903,30.8562,30.8562,7400.0
2009-10-06 12:50:00,46.2,46.2,46.12,46.12,6300.0,30.8362,30.8362,30.7828,30.7828,6300.0
2009-10-06 13:00:00,46.09,46.11,46.04,46.06,11800.0,30.7628,30.7762,30.7294,30.7428,11800.0
2009-10-06 13:10:00,46.09,46.12,46.05,46.12,7400.0,30.7628,30.7828,30.7361,30.7828,7400.0
2009-10-06 13:20:00,46.15,46.15,46.1,46.13,7900.0,30.8028,30.8028,30.7695,30.7895,7900.0
2009-10-06 13:30:00,46.1,46.13,46.07,46.11,3600.0,30.7695,30.7895,30.7495,30.7762,3600.0
2009-10-06 13:40:00,46.1,46.1,45.99,46.01,6100.0,30.7695,30.7695,30.6961,30.7094,6100.0
2009-10-06 13:50:00,45.98,45.99,45.88,45.95,5500.0,30.6894,30.6961,30.6226,30.6694,5500.0
2009-10-06 14:00:00,45.94,45.94,45.77,45.82,5500.0,30.6627,30.6627,30.5492,30.5826,5500.0
2009-10-06 14:10:00,45.83,45.91,45.81,45.84,3200.0,30.5893,30.6427,30.5759,30.5959,3200.0
2009-10-06 14:20:00,45.84,45.86,45.7,45.73,7000.0,30.5959,30.6093,30.5025,30.5225,7000.0
2009-10-06 14:30:00,45.73,45.86,45.72,45.86,3600.0,30.5225,30.6093,30.5158,30.6093,3600.0
2009-10-06 14:40:00,45.86,45.91,45.84,45.89,5300.0,30.6093,30.6427,30.5959,30.6293,5300.0
2009-10-06 14:50:00,45.88,45.92,45.88,45.92,2700.0,30.6226,30.6493,30.6226,30.6493,2700.0
2009-10-06 15:00:00,45.91,46.04,45.91,46.04,5100.0,30.6427,30.7294,30.6427,30.7294,5100.0
2009-10-06 15:10:00,46.03,46.11,46.03,46.1,4400.0,30.7228,30.7762,30.7228,30.7695,4400.0
2009-10-06 15:20:00,46.1,46.14,46.05,46.1,9600.0,30.7695,30.7962,30.7361,30.7695,9600.0
2009-10-06 15:30:00,46.11,46.16,46.09,46.09,10300.0,30.7762,30.8095,30.7628,30.7628,10300.0
2009-10-06 15:40:00,46.1,46.1,45.95,46.0,10200.0,30.7695,30.7695,30.6694,30.7027,10200.0
2009-10-06 15:50:00,45.98,46.09,45.95,46.09,14700.0,30.6894,30.7628,30.6694,30.7628,14700.0
2009-10-07 09:30:00,45.92,46.09,45.89,46.08,19700.0,30.6493,30.7628,30.6293,30.7561,19700.0
2009-10-07 09:40:00,45.99,45.99,45.83,45.88,3100.0,30.6961,30.6961,30.5893,30.6226,3100.0
2009-10-07 09:50:00,45.9,46.05,45.88,46.02,7300.0,30.636,30.7361,30.6226,30.7161,7300.0
2009-10-07 10:00:00,46.02,46.06,45.98,46.0,9200.0,30.7161,30.7428,30.6894,30.7027,9200.0
2009-10-07 10:10:00,46.04,46.17,46.04,46.17,5400.0,30.7294,30.8162,30.7294,30.8162,5400.0
2009-10-07 10:20:00,46.15,46.15,46.08,46.08,4300.0,30.8028,30.8028,30.7561,30.7561,4300.0
2009-10-07 10:30:00,46.08,46.08,45.95,46.04,11200.0,30.7561,30.7561,30.6694,30.7294,11200.0
2009-10-07 10:40:00,46.04,46.08,45.98,45.98,3300.0,30.7294,30.7561,30.6894,30.6894,3300.0
2009-10-07 10:50:00,45.98,46.1,45.98,46.09,2100.0,30.6894,30.7695,30.6894,30.7628,2100.0
2009-10-07 11:00:00,46.12,46.21,46.1,46.18,1000.0,30.7828,30.8429,30.7695,30.8229,1000.0
2009-10-07 11:10:00,46.18,46.18,46.06,46.08,4000.0,30.8229,30.8229,30.7428,30.7561,4000.0
2009-10-07 11:20:00,46.12,46.12,46.07,46.07,1300.0,30.7828,30.7828,30.7495,30.7495,1300.0
2009-10-07 11:30:00,46.09,46.09,45.99,45.99,1400.0,30.7628,30.7628,30.6961,30.6961,1400.0
2009-10-07 11:40:00,45.99,46.03,45.94,46.0,2900.0,30.6961,30.7228,30.6627,30.7027,2900.0
2009-10-07 11:50:00,46.01,46.05,45.97,45.97,4400.0,30.7094,30.7361,30.6827,30.6827,4400.0
2009-10-07 12:00:00,45.93,46.03,45.93,46.03,2300.0,30.656,30.7228,30.656,30.7228,2300.0
2009-10-07 12:10:00,46.01,46.02,45.99,46.02,2100.0,30.7094,30.7161,30.6961,30.7161,2100.0
2009-10-07 12:20:00,46.02,46.02,45.97,46.02,2200.0,30.7161,30.7161,30.6827,30.7161,2200.0
2009-10-07 12:30:00,45.99,45.99,45.91,45.91,3200.0,30.6961,30.6961,30.6427,30.6427,3200.0
2009-10-07 12:40:00,45.93,45.97,45.91,45.96,3200.0,30.656,30.6827,30.6427,30.676,3200.0
2009-10-07 12:50:00,45.96,46.05,45.96,46.05,5500.0,30.676,30.7361,30.676,30.7361,5500.0
2009-10-07 13:00:00,46.05,46.05,45.96,45.96,4600.0,30.7361,30.7361,30.676,30.676,4600.0
2009-10-07 13:10:00,45.97,45.99,45.97,45.98,1100.0,30.6827,30.6961,30.6827,30.6894,1100.0
2009-10-07 13:20:00,46.03,46.03,46.0,46.01,3700.0,30.7228,30.7228,30.7027,30.7094,3700.0
2009-10-07 13:30:00,46.03,46.08,46.01,46.08,8700.0,30.7228,30.7561,30.7094,30.7561,8700.0
2009-10-07 13:40:00,46.08,46.08,45.97,45.97,3500.0,30.7561,30.7561,30.6827,30.6827,3500.0
2009-10-07 13:50:00,45.96,46.03,45.96,46.03,4500.0,30.676,30.7228,30.676,30.7228,4500.0
2009-10-07 14:00:00,46.03,46.04,45.96,45.97,5300.0,30.7228,30.7294,30.676,30.6827,5300.0
2009-10-07 14:10:00,45.97,45.97,45.91,45.95,2900.0,30.6827,30.6827,30.6427,30.6694,2900.0
2009-10-07 14:20:00,45.95,45.97,45.91,45.97,7200.0,30.6694,30.6827,30.6427,30.6827,7200.0
2009-10-07 14:30:00,45.97,45.99,45.95,45.99,2700.0,30.6827,30.6961,30.6694,30.6961,2700.0
2009-10-07 14:40:00,45.97,46.06,45.94,46.05,5200.0,30.6827,30.7428,30.6627,30.7361,5200.0
2009-10-07 14:50:00,46.03,46.09,46.03,46.06,1900.0,30.7228,30.7628,30.7228,30.7428,1900.0
2009-10-07 15:00:00,46.02,46.04,45.98,46.03,6900.0,30.7161,30.7294,30.6894,30.7228,6900.0
2009-10-07 15:10:00,46.07,46.1,46.01,46.05,18600.0,30.7495,30.7695,30.7094,30.7361,18600.0
2009-10-07 15:20:00,46.05,46.09,46.0,46.08,12000.0,30.7361,30.7628,30.7027,30.7561,12000.0
2009-10-07 15:30:00,46.08,46.15,46.06,46.15,6700.0,30.7561,30.8028,30.7428,30.8028,6700.0
2009-10-07 15:40:00,46.16,46.19,46.12,46.15,23500.0,30.8095,30.8295,30.7828,30.8028,23500.0
2009-10-07 15:50:00,46.17,46.21,46.14,46.2,10500.0,30.8162,30.8429,30.7962,30.8362,10500.0
2009-10-08 09:30:00,46.6,46.61,46.49,46.57,9000.0,31.1032,31.1099,31.0298,31.0832,9000.0
2009-10-08 09:40:00,46.57,46.6,46.54,46.55,5100.0,31.0832,31.1032,31.0632,31.0698,5100.0
2009-10-08 09:50:00,46.53,46.53,46.43,46.45,8100.0,31.0565,31.0565,30.9897,31.0031,8100.0
2009-10-08 10:00:00,46.43,46.46,46.35,46.42,5200.0,30.9897,31.0098,30.9363,30.9831,5200.0
2009-10-08 10:10:00,46.43,46.5,46.41,46.5,5100.0,30.9897,31.0365,30.9764,31.0365,5100.0
2009-10-08 10:20:00,46.48,46.55,46.45,46.51,5600.0,31.0231,31.0698,31.0031,31.0431,5600.0
2009-10-08 10:30:00,46.57,46.59,46.53,46.59,2600.0,31.0832,31.0965,31.0565,31.0965,2600.0
2009-10-08 10:40:00,46.58,46.6,46.56,46.57,6200.0,31.0899,31.1032,31.0765,31.0832,6200.0
2009-10-08 10:50:00,46.56,46.61,46.56,46.6,2500.0,31.0765,31.1099,31.0765,31.1032,2500.0
2009-10-08 11:00:00,46.6,46.62,46.52,46.58,4900.0,31.1032,31.1166,31.0498,31.0899,4900.0
2009-10-08 11:10:00,46.62,46.69,46.6,46.69,8400.0,31.1166,31.1633,31.1032,31.1633,8400.0
2009-10-08 11:20:00,46.7,46.78,46.69,46.7,7900.0,31.1699,31.2233,31.1633,31.1699,7900.0
2009-10-08 11:30:00,46.72,46.78,46.72,46.76,1700.0,31.1833,31.2233,31.1833,31.21,1700.0
2009-10-08 11:40:00,46.76,46.78,46.74,46.74,2000.0,31.21,31.2233,31.1966,31.1966,2000.0
2009-10-08 11:50:00,46.73,46.75,46.72,46.74,2800.0,31.19,31.2033,31.1833,31.1966,2800.0
2009-10-08 12:00:00,46.75,46.75,46.69,46.69,4200.0,31.2033,31.2033,31.1633,31.1633,4200.0
2009-10-08 12:10:00,46.69,46.72,46.69,46.72,12500.0,31.1633,31.1833,31.1633,31.1833,12500.0
2009-10-08 12:20:00,46.73,46.79,46.73,46.77,5700.0,31.19,31.23,31.19,31.2167,5700.0
2009-10-08 12:30:00,46.78,46.8,46.75,46.75,2600.0,31.2233,31.2367,31.2033,31.2033,2600.0
2009-10-08 12:40:00,46.74,46.78,46.74,46.74,4600.0,31.1966,31.2233,31.1966,31.1966,4600.0
2009-10-08 12:50:00,46.74,46.77,46.73,46.75,3600.0,31.1966,31.2167,31.19,31.2033,3600.0
2009-10-08 13:00:00,46.73,46.74,46.66,46.66,5600.0,31.19,31.1966,31.1432,31.1432,5600.0
2009-10-08 13:10:00,46.6,46.64,46.6,46.63,800.0,31.1032,31.1299,31.1032,31.1232,800.0
2009-10-08 13:20:00,46.65,46.68,46.64,46.64,1000.0,31.1366,31.1566,31.1299,31.1299,1000.0
2009-10-08 13:30:00,46.63,46.65,46.53,46.53,15900.0,31.1232,31.1366,31.0565,31.0565,15900.0
2009-10-08 13:40:00,46.53,46.63,46.53,46.6,3200.0,31.0565,31.1232,31.0565,31.1032,3200.0
2009-10-08 13:50:00,46.63,46.67,46.62,46.66,7200.0,31.1232,31.1499,31.1166,31.1432,7200.0
2009-10-08 14:00:00,46.64,46.65,46.61,46.63,1700.0,31.1299,31.1366,31.1099,31.1232,1700.0
2009-10-08 14:10:00,46.66,46.66,46.56,46.57,6500.0,31.1432,31.1432,31.0765,31.0832,6500.0
2009-10-08 14:20:00,46.55,46.59,46.5,46.52,4500.0,31.0698,31.0965,31.0365,31.0498,4500.0
2009-10-08 14:30:00,46.55,46.6,46.55,46.6,1000.0,31.0698,31.1032,31.0698,31.1032,1000.0
2009-10-08 14:40:00,46.59,46.63,46.55,46.63,5300.0,31.0965,31.1232,31.0698,31.1232,5300.0
2009-10-08 14:50:00,46.66,46.66,46.6,46.6,1900.0,31.1432,31.1432,31.1032,31.1032,1900.0
2009-10-08 15:00:00,46.6,46.7,46.6,46.7,10600.0,31.1032,31.1699,31.1032,31.1699,10600.0
2009-10-08 15:10:00,46.66,46.66,46.61,46.62,4400.0,31.1432,31.1432,31.1099,31.1166,4400.0
2009-10-08 15:20:00,46.67,46.69,46.62,46.62,4000.0,31.1499,31.1633,31.1166,31.1166,4000.0
2009-10-08 15:30:00,46.58,46.61,46.51,46.55,14900.0,31.0899,31.1099,31.0431,31.0698,14900.0
2009-10-08 15:40:00,46.56,46.59,46.56,46.58,4800.0,31.0765,31.0965,31.0765,31.0899,4800.0
2009-10-08 15:50:00,46.62,46.62,46.53,46.57,7000.0,31.1166,31.1166,31.0565,31.0832,7000.0
2009-10-09 09:30:00,46.55,46.6,46.44,46.46,5800.0,31.0698,31.1032,30.9964,31.0098,5800.0
2009-10-09 09:40:00,46.55,46.63,46.55,46.6,2100.0,31.0698,31.1232,31.0698,31.1032,2100.0
2009-10-09 09:50:00,46.6,46.65,46.59,46.65,2700.0,31.1032,31.1366,31.0965,31.1366,2700.0
2009-10-09 10:00:00,46.65,46.65,46.6,46.62,7600.0,31.1366,31.1366,31.1032,31.1166,7600.0
2009-10-09 10:10:00,46.62,46.66,46.58,46.58,2200.0,31.1166,31.1432,31.0899,31.0899,2200.0
2009-10-09 10:20:00,46.55,46.63,46.54,46.63,3600.0,31.0698,31.1232,31.0632,31.1232,3600.0
2009-10-09 10:30:00,46.63,46.69,46.59,46.62,4100.0,31.1232,31.1633,31.0965,31.1166,4100.0
2009-10-09 10:40:00,46.61,46.63,46.58,46.59,2700.0,31.1099,31.1232,31.0899,31.0965,2700.0
2009-10-09 10:50:00,46.6,46.66,46.6,46.65,3700.0,31.1032,31.1432,31.1032,31.1366,3700.0
2009-10-09 11:00:00,46.63,46.64,46.6,46.63,3000.0,31.1232,31.1299,31.1032,31.1232,3000.0
2009-10-09 11:10:00,46.66,46.67,46.62,46.63,3200.0,31.1432,31.1499,31.1166,31.1232,3200.0
2009-10-09 11:20:00,46.64,46.69,46.64,46.68,3600.0,31.1299,31.1633,31.1299,31.1566,3600.0
2009-10-09 11:30:00,46.64,46.7,46.63,46.63,6400.0,31.1299,31.1699,31.1232,31.1232,6400.0
2009-10-09 11:40:00,46.62,46.62,46.6,46.6,22600.0,31.1166,31.1166,31.1032,31.1032,22600.0
2009-10-09 11:50:00,46.6,46.65,46.58,46.6,11100.0,31.1032,31.1366,31.0899,31.1032,11100.0
2009-10-09 12:00:00,46.61,46.61,46.5,46.51,2500.0,31.1099,31.1099,31.0365,31.0431,2500.0
2009-10-09 12:10:00,46.51,46.56,46.51,46.53,7300.0,31.0431,31.0765,31.0431,31.0565,7300.0
2009-10-09 12:20:00,46.53,46.53,46.48,46.51,1100.0,31.0565,31.0565,31.0231,31.0431,1100.0
2009-10-09 12:30:00,46.5,46.54,46.49,46.54,67700.0,31.0365,31.0632,31.0298,31.0632,67700.0
2009-10-09 12:40:00,46.53,46.55,46.52,46.52,1700.0,31.0565,31.0698,31.0498,31.0498,1700.0
2009-10-09 12:50:00,46.55,46.61,46.55,46.61,3700.0,31.0698,31.1099,31.0698,31.1099,3700.0
2009-10-09 13:00:00,46.63,46.63,46.6,46.6,700.0,31.1232,31.1232,31.1032,31.1032,700.0
2009-10-09 13:10:00,46.61,46.65,46.61,46.64,3500.0,31.1099,31.1366,31.1099,31.1299,3500.0
2009-10-09 13:20:00,46.65,46.66,46.63,46.63,2700.0,31.1366,31.1432,31.1232,31.1232,2700.0
2009-10-09 13:30:00,46.64,46.64,46.62,46.63,7000.0,31.1299,31.1299,31.1166,31.1232,7000.0
2009-10-09 13:40:00,46.63,46.64,46.6,46.62,2100.0,31.1232,31.1299,31.1032,31.1166,2100.0
2009-10-09 13:50:00,46.63,46.65,46.61,46.63,2600.0,31.1232,31.1366,31.1099,31.1232,2600.0
2009-10-09 14:00:00,46.62,46.64,46.6,46.6,3200.0,31.1166,31.1299,31.1032,31.1032,3200.0
2009-10-09 14:10:00,46.6,46.63,46.56,46.63,4300.0,31.1032,31.1232,31.0765,31.1232,4300.0
2009-10-09 14:20:00,46.61,46.62,46.57,46.6,5100.0,31.1099,31.1166,31.0832,31.1032,5100.0
2009-10-09 14:30:00,46.61,46.63,46.6,46.61,7700.0,31.1099,31.1232,31.1032,31.1099,7700.0
2009-10-09 14:40:00,46.61,46.63,46.59,46.63,5000.0,31.1099,31.1232,31.0965,31.1232,5000.0
2009-10-09 14:50:00,46.63,46.65,46.63,46.65,1800.0,31.1232,31.1366,31.1232,31.1366,1800.0
2009-10-09 15:00:00,46.68,46.76,46.68,46.76,5500.0,31.1566,31.21,31.1566,31.21,5500.0
2009-10-09 15:10:00,46.76,46.77,46.68,46.7,7000.0,31.21,31.2167,31.1566,31.1699,7000.0
2009-10-09 15:20:00,46.7,46.72,46.68,46.72,4700.0,31.1699,31.1833,31.1566,31.1833,4700.0
2009-10-09 15:30:00,46.71,46.72,46.67,46.67,6900.0,31.1766,31.1833,31.1499,31.1499,6900.0
2009-10-09 15:40:00,46.7,46.72,46.69,46.69,2800.0,31.1699,31.1833,31.1633,31.1633,2800.0
2009-10-09 15:50:00,46.69,46.78,46.69,46.78,12200.0,31.1633,31.2233,31.1633,31.2233,12200.0
2009-10-12 09:30:00,47.08,47.13,47.0,47.11,15700.0,31.4236,31.457,31.3702,31.4436,15700.0
2009-10-12 09:40:00,47.11,47.13,47.11,47.12,8600.0,31.4436,31.457,31.4436,31.4503,8600.0
2009-10-12 09:50:00,47.12,47.17,47.11,47.17,2900.0,31.4503,31.4836,31.4436,31.4836,2900.0
2009-10-12 10:00:00,47.16,47.18,47.14,47.17,2800.0,31.477,31.4903,31.4636,31.4836,2800.0
2009-10-12 10:10:00,47.16,47.16,47.06,47.06,5500.0,31.477,31.477,31.4102,31.4102,5500.0
2009-10-12 10:20:00,47.07,47.09,47.07,47.09,1500.0,31.4169,31.4303,31.4169,31.4303,1500.0
2009-10-12 10:30:00,47.11,47.16,47.11,47.13,4500.0,31.4436,31.477,31.4436,31.457,4500.0
2009-10-12 10:40:00,47.11,47.17,47.11,47.15,2400.0,31.4436,31.4836,31.4436,31.4703,2400.0
2009-10-12 10:50:00,47.13,47.18,47.13,47.17,15100.0,31.457,31.4903,31.457,31.4836,15100.0
2009-10-12 11:00:00,47.15,47.19,47.13,47.19,31000.0,31.4703,31.497,31.457,31.497,31000.0
2009-10-12 11:10:00,47.17,47.18,47.15,47.17,15600.0,31.4836,31.4903,31.4703,31.4836,15600.0
2009-10-12 11:20:00,47.15,47.16,47.15,47.15,1100.0,31.4703,31.477,31.4703,31.4703,1100.0
2009-10-12 11:30:00,47.11,47.12,47.1,47.12,1000.0,31.4436,31.4503,31.4369,31.4503,1000.0
2009-10-12 11:40:00,47.14,47.14,47.12,47.13,1600.0,31.4636,31.4636,31.4503,31.457,1600.0
2009-10-12 11:50:00,47.12,47.13,47.11,47.11,1600.0,31.4503,31.457,31.4436,31.4436,1600.0
2009-10-12 12:00:00,47.12,47.14,47.11,47.13,4400.0,31.4503,31.4636,31.4436,31.457,4400.0
2009-10-12 12:10:00,47.14,47.18,47.14,47.18,1400.0,31.4636,31.4903,31.4636,31.4903,1400.0
2009-10-12 12:20:00,47.17,47.18,47.15,47.15,7800.0,31.4836,31.4903,31.4703,31.4703,7800.0
2009-10-12 12:30:00,47.17,47.17,47.14,47.14,1300.0,31.4836,31.4836,31.4636,31.4636,1300.0
2009-10-12 12:40:00,47.15,47.15,47.15,47.15,100.0,31.4703,31.4703,31.4703,31.4703,100.0
2009-10-12 12:50:00,47.19,47.2,47.18,47.2,1600.0,31.497,31.5037,31.4903,31.5037,1600.0
2009-10-12 13:00:00,47.2,47.21,47.19,47.2,1700.0,31.5037,31.5103,31.497,31.5037,1700.0
2009-10-12 13:10:00,47.2,47.2,47.18,47.2,8200.0,31.5037,31.5037,31.4903,31.5037,8200.0
2009-10-12 13:20:00,47.18,47.2,47.17,47.17,3700.0,31.4903,31.5037,31.4836,31.4836,3700.0
2009-10-12 13:30:00,47.18,47.18,47.14,47.15,1900.0,31.4903,31.4903,31.4636,31.4703,1900.0
2009-10-12 13:40:00,47.19,47.19,47.17,47.19,4800.0,31.497,31.497,31.4836,31.497,4800.0
2009-10-12 13:50:00,47.19,47.21,47.18,47.19,700.0,31.497,31.5103,31.4903,31.497,700.0
2009-10-12 14:00:00,47.19,47.2,47.16,47.16,7300.0,31.497,31.5037,31.477,31.477,7300.0
2009-10-12 14:10:00,47.17,47.17,47.03,47.04,1900.0,31.4836,31.4836,31.3902,31.3969,1900.0
2009-10-12 14:20:00,47.04,47.04,46.95,47.0,6100.0,31.3969,31.3969,31.3368,31.3702,6100.0
2009-10-12 14:30:00,46.95,46.95,46.92,46.95,2300.0,31.3368,31.3368,31.3168,31.3368,2300.0
2009-10-12 14:40:00,46.97,47.0,46.97,46.98,4900.0,31.3502,31.3702,31.3502,31.3568,4900.0
2009-10-12 14:50:00,46.96,47.0,46.93,47.0,2800.0,31.3435,31.3702,31.3235,31.3702,2800.0
2009-10-12 15:00:00,47.01,47.05,47.01,47.03,3000.0,31.3769,31.4036,31.3769,31.3902,3000.0
2009-10-12 15:10:00,47.06,47.06,47.01,47.03,11700.0,31.4102,31.4102,31.3769,31.3902,11700.0
2009-10-12 15:20:00,47.02,47.07,47.02,47.05,3000.0,31.3835,31.4169,31.3835,31.4036,3000.0
2009-10-12 15:30:00,47.08,47.1,47.0,47.0,4400.0,31.4236,31.4369,31.3702,31.3702,4400.0
2009-10-12 15:40:00,47.02,47.04,47.0,47.03,6000.0,31.3835,31.3969,31.3702,31.3902,6000.0
2009-10-12 15:50:00,47.03,47.11,47.03,47.1,19000.0,31.3902,31.4436,31.3902,31.4369,19000.0
2009-10-13 09:30:00,46.94,46.98,46.91,46.94,6000.0,31.3301,31.3568,31.3101,31.3301,6000.0
2009-10-13 09:40:00,46.95,46.97,46.8,46.82,13000.0,31.3368,31.3502,31.2367,31.25,13000.0
2009-10-13 09:50:00,46.84,46.84,46.66,46.69,12600.0,31.2634,31.2634,31.1432,31.1633,12600.0
2009-10-13 10:00:00,46.65,46.66,46.55,46.64,11700.0,31.1366,31.1432,31.0698,31.1299,11700.0
2009-10-13 10:10:00,46.64,46.69,46.62,46.65,9400.0,31.1299,31.1633,31.1166,31.1366,9400.0
2009-10-13 10:20:00,46.66,46.66,46.6,46.63,2000.0,31.1432,31.1432,31.1032,31.1232,2000.0
2009-10-13 10:30:00,46.7,46.76,46.69,46.74,7500.0,31.1699,31.21,31.1633,31.1966,7500.0
2009-10-13 10:40:00,46.69,46.72,46.67,46.72,1300.0,31.1633,31.1833,31.1499,31.1833,1300.0
2009-10-13 10:50:00,46.71,46.76,46.68,46.76,2500.0,31.1766,31.21,31.1566,31.21,2500.0
2009-10-13 11:00:00,46.74,46.75,46.65,46.67,3200.0,31.1966,31.2033,31.1366,31.1499,3200.0
2009-10-13 11:10:00,46.68,46.72,46.67,46.67,6900.0,31.1566,31.1833,31.1499,31.1499,6900.0
2009-10-13 11:20:00,46.69,46.74,46.69,46.71,4600.0,31.1633,31.1966,31.1633,31.1766,4600.0
2009-10-13 11:30:00,46.72,46.8,46.72,46.8,6200.0,31.1833,31.2367,31.1833,31.2367,6200.0
2009-10-13 11:40:00,46.82,46.93,46.82,46.9,8100.0,31.25,31.3235,31.25,31.3034,8100.0
2009-10-13 11:50:00,46.9,46.94,46.9,46.93,6700.0,31.3034,31.3301,31.3034,31.3235,6700.0
2009-10-13 12:00:00,46.93,46.95,46.9,46.92,3700.0,31.3235,31.3368,31.3034,31.3168,3700.0
2009-10-13 12:10:00,46.94,46.95,46.91,46.91,3000.0,31.3301,31.3368,31.3101,31.3101,3000.0
2009-10-13 12:20:00,46.9,46.91,46.82,46.87,2400.0,31.3034,31.3101,31.25,31.2834,2400.0
2009-10-13 12:30:00,46.86,46.86,46.85,46.86,800.0,31.2767,31.2767,31.2701,31.2767,800.0
2009-10-13 12:40:00,46.85,46.85,46.82,46.84,2500.0,31.2701,31.2701,31.25,31.2634,2500.0
2009-10-13 12:50:00,46.84,46.88,46.84,46.87,1600.0,31.2634,31.2901,31.2634,31.2834,1600.0
2009-10-13 13:00:00,46.86,46.89,46.85,46.89,5600.0,31.2767,31.2968,31.2701,31.2968,5600.0
2009-10-13 13:10:00,46.91,46.91,46.88,46.89,3200.0,31.3101,31.3101,31.2901,31.2968,3200.0
2009-10-13 13:20:00,46.87,46.9,46.85,46.88,5400.0,31.2834,31.3034,31.2701,31.2901,5400.0
2009-10-13 13:30:00,46.87,46.89,46.87,46.88,900.0,31.2834,31.2968,31.2834,31.2901,900.0
2009-10-13 13:40:00,46.87,46.88,46.8,46.81,3100.0,31.2834,31.2901,31.2367,31.2434,3100.0
2009-10-13 13:50:00,46.82,46.85,46.81,46.83,7200.0,31.25,31.2701,31.2434,31.2567,7200.0
2009-10-13 14:00:00,46.87,46.87,46.74,46.75,2400.0,31.2834,31.2834,31.1966,31.2033,2400.0
2009-10-13 14:10:00,46.74,46.79,46.72,46.77,1800.0,31.1966,31.23,31.1833,31.2167,1800.0
2009-10-13 14:20:00,46.77,46.84,46.77,46.81,7500.0,31.2167,31.2634,31.2167,31.2434,7500.0
2009-10-13 14:30:00,46.81,46.82,46.81,46.82,2200.0,31.2434,31.25,31.2434,31.25,2200.0
2009-10-13 14:40:00,46.85,46.88,46.85,46.85,7900.0,31.2701,31.2901,31.2701,31.2701,7900.0
2009-10-13 14:50:00,46.88,46.88,46.83,46.83,3400.0,31.2901,31.2901,31.2567,31.2567,3400.0
2009-10-13 15:00:00,46.84,46.9,46.82,46.88,4600.0,31.2634,31.3034,31.25,31.2901,4600.0
2009-10-13 15:10:00,46.87,46.96,46.87,46.96,3500.0,31.2834,31.3435,31.2834,31.3435,3500.0
2009-10-13 15:20:00,46.95,47.0,46.93,46.96,5000.0,31.3368,31.3702,31.3235,31.3435,5000.0
2009-10-13 15:30:00,46.95,46.97,46.87,46.87,9300.0,31.3368,31.3502,31.2834,31.2834,9300.0
2009-10-13 15:40:00,46.89,46.93,46.89,46.9,9900.0,31.2968,31.3235,31.2968,31.3034,9900.0
2009-10-13 15:50:00,46.88,46.93,46.88,46.91,7600.0,31.2901,31.3235,31.2901,31.3101,7600.0
2009-10-14 09:30:00,47.5,47.56,47.49,47.49,7800.0,31.7039,31.744,31.6972,31.6972,7800.0
2009-10-14 09:40:00,47.45,47.49,47.37,47.37,6300.0,31.6705,31.6972,31.6171,31.6171,6300.0
2009-10-14 09:50:00,47.39,47.46,47.35,47.42,6600.0,31.6305,31.6772,31.6038,31.6505,6600.0
2009-10-14 10:00:00,47.39,47.44,47.34,47.37,6900.0,31.6305,31.6639,31.5971,31.6171,6900.0
2009-10-14 10:10:00,47.39,47.44,47.38,47.39,11500.0,31.6305,31.6639,31.6238,31.6305,11500.0
2009-10-14 10:20:00,47.38,47.38,47.3,47.33,11400.0,31.6238,31.6238,31.5704,31.5904,11400.0
2009-10-14 10:30:00,47.32,47.39,47.32,47.39,4600.0,31.5838,31.6305,31.5838,31.6305,4600.0
2009-10-14 10:40:00,47.39,47.42,47.38,47.39,3900.0,31.6305,31.6505,31.6238,31.6305,3900.0
2009-10-14 10:50:00,47.39,47.46,47.39,47.46,4300.0,31.6305,31.6772,31.6305,31.6772,4300.0
2009-10-14 11:00:00,47.45,47.5,47.45,47.47,3100.0,31.6705,31.7039,31.6705,31.6839,3100.0
2009-10-14 11:10:00,47.47,47.51,47.45,47.51,1300.0,31.6839,31.7106,31.6705,31.7106,1300.0
2009-10-14 11:20:00,47.5,47.55,47.5,47.52,1000.0,31.7039,31.7373,31.7039,31.7173,1000.0
2009-10-14 11:30:00,47.51,47.54,47.51,47.54,700.0,31.7106,31.7306,31.7106,31.7306,700.0
2009-10-14 11:40:00,47.51,47.54,47.51,47.54,600.0,31.7106,31.7306,31.7106,31.7306,600.0
2009-10-14 11:50:00,47.55,47.56,47.53,47.54,3400.0,31.7373,31.744,31.7239,31.7306,3400.0
2009-10-14 12:00:00,47.54,47.56,47.52,47.56,8800.0,31.7306,31.744,31.7173,31.744,8800.0
2009-10-14 12:10:00,47.56,47.56,47.51,47.51,1900.0,31.744,31.744,31.7106,31.7106,1900.0
2009-10-14 12:20:00,47.53,47.53,47.49,47.51,4800.0,31.7239,31.7239,31.6972,31.7106,4800.0
2009-10-14 12:30:00,47.49,47.51,47.46,47.48,4000.0,31.6972,31.7106,31.6772,31.6906,4000.0
2009-10-14 12:40:00,47.51,47.53,47.49,47.49,1100.0,31.7106,31.7239,31.6972,31.6972,1100.0
2009-10-14 12:50:00,47.51,47.53,47.5,47.53,900.0,31.7106,31.7239,31.7039,31.7239,900.0
2009-10-14 13:00:00,47.55,47.61,47.55,47.59,3600.0,31.7373,31.7773,31.7373,31.764,3600.0
2009-10-14 13:10:00,47.6,47.62,47.59,47.61,2000.0,31.7707,31.784,31.764,31.7773,2000.0
2009-10-14 13:20:00,47.63,47.63,47.57,47.59,3400.0,31.7907,31.7907,31.7506,31.764,3400.0
2009-10-14 13:30:00,47.58,47.62,47.57,47.6,8400.0,31.7573,31.784,31.7506,31.7707,8400.0
2009-10-14 13:40:00,47.61,47.63,47.58,47.59,2300.0,31.7773,31.7907,31.7573,31.764,2300.0
2009-10-14 13:50:00,47.57,47.6,47.57,47.59,2800.0,31.7506,31.7707,31.7506,31.764,2800.0
2009-10-14 14:00:00,47.64,47.64,47.58,47.62,5000.0,31.7973,31.7973,31.7573,31.784,5000.0
2009-10-14 14:10:00,47.62,47.62,47.57,47.6,1800.0,31.784,31.784,31.7506,31.7707,1800.0
2009-10-14 14:20:00,47.62,47.66,47.59,47.6,3400.0,31.784,31.8107,31.764,31.7707,3400.0
2009-10-14 14:30:00,47.6,47.64,47.57,47.6,3400.0,31.7707,31.7973,31.7506,31.7707,3400.0
2009-10-14 14:40:00,47.56,47.59,47.56,47.59,2500.0,31.744,31.764,31.744,31.764,2500.0
2009-10-14 14:50:00,47.59,47.62,47.58,47.62,5300.0,31.764,31.784,31.7573,31.784,5300.0
2009-10-14 15:00:00,47.62,47.73,47.62,47.72,3000.0,31.784,31.8574,31.784,31.8507,3000.0
2009-10-14 15:10:00,47.75,47.77,47.74,47.76,2900.0,31.8708,31.8841,31.8641,31.8774,2900.0
2009-10-14 15:20:00,47.77,47.86,47.76,47.85,8800.0,31.8841,31.9442,31.8774,31.9375,8800.0
2009-10-14 15:30:00,47.86,47.88,47.83,47.88,10100.0,31.9442,31.9575,31.9242,31.9575,10100.0
2009-10-14 15:40:00,47.86,47.86,47.8,47.8,4800.0,31.9442,31.9442,31.9041,31.9041,4800.0
2009-10-14 15:50:00,47.81,47.88,47.81,47.88,26400.0,31.9108,31.9575,31.9108,31.9575,26400.0
2009-10-15 09:30:00,47.6,47.67,47.54,47.65,9500.0,31.7707,31.8174,31.7306,31.804,9500.0
2009-10-15 09:40:00,47.68,47.68,47.64,47.67,4800.0,31.824,31.824,31.7973,31.8174,4800.0
2009-10-15 09:50:00,47.69,47.76,47.68,47.76,1700.0,31.8307,31.8774,31.824,31.8774,1700.0
2009-10-15 10:00:00,47.71,47.71,47.63,47.66,6600.0,31.8441,31.8441,31.7907,31.8107,6600.0
2009-10-15 10:10:00,47.67,47.67,47.57,47.63,3100.0,31.8174,31.8174,31.7506,31.7907,3100.0
2009-10-15 10:20:00,47.62,47.69,47.61,47.62,2800.0,31.784,31.8307,31.7773,31.784,2800.0
2009-10-15 10:30:00,47.6,47.65,47.54,47.54,7200.0,31.7707,31.804,31.7306,31.7306,7200.0
2009-10-15 10:40:00,47.54,47.57,47.52,47.54,2100.0,31.7306,31.7506,31.7173,31.7306,2100.0
2009-10-15 10:50:00,47.54,47.63,47.54,47.62,2800.0,31.7306,31.7907,31.7306,31.784,2800.0
2009-10-15 11:00:00,47.64,47.69,47.64,47.68,8500.0,31.7973,31.8307,31.7973,31.824,8500.0
2009-10-15 11:10:00,47.69,47.71,47.64,47.65,7400.0,31.8307,31.8441,31.7973,31.804,7400.0
2009-10-15 11:20:00,47.62,47.63,47.58,47.59,1200.0,31.784,31.7907,31.7573,31.764,1200.0
2009-10-15 11:30:00,47.6,47.64,47.59,47.64,2900.0,31.7707,31.7973,31.764,31.7973,2900.0
2009-10-15 11:40:00,47.64,47.65,47.62,47.65,2300.0,31.7973,31.804,31.784,31.804,2300.0
2009-10-15 11:50:00,47.67,47.68,47.66,47.66,1600.0,31.8174,31.824,31.8107,31.8107,1600.0
2009-10-15 12:00:00,47.68,47.73,47.66,47.69,2800.0,31.824,31.8574,31.8107,31.8307,2800.0
2009-10-15 12:10:00,47.71,47.75,47.7,47.75,6900.0,31.8441,31.8708,31.8374,31.8708,6900.0
2009-10-15 12:20:00,47.77,47.77,47.72,47.72,1700.0,31.8841,31.8841,31.8507,31.8507,1700.0
2009-10-15 12:30:00,47.73,47.75,47.72,47.72,4200.0,31.8574,31.8708,31.8507,31.8507,4200.0
2009-10-15 12:40:00,47.72,47.73,47.68,47.71,4300.0,31.8507,31.8574,31.824,31.8441,4300.0
2009-10-15 12:50:00,47.71,47.72,47.67,47.67,2500.0,31.8441,31.8507,31.8174,31.8174,2500.0
2009-10-15 13:00:00,47.67,47.69,47.67,47.67,900.0,31.8174,31.8307,31.8174,31.8174,900.0
2009-10-15 13:10:00,47.65,47.7,47.65,47.69,2100.0,31.804,31.8374,31.804,31.8307,2100.0
2009-10-15 13:20:00,47.7,47.75,47.68,47.75,19200.0,31.8374,31.8708,31.824,31.8708,19200.0
2009-10-15 13:30:00,47.78,47.8,47.75,47.78,11100.0,31.8908,31.9041,31.8708,31.8908,11100.0
2009-10-15 13:40:00,47.78,47.78,47.72,47.74,3100.0,31.8908,31.8908,31.8507,31.8641,3100.0
2009-10-15 13:50:00,47.72,47.76,47.72,47.75,3300.0,31.8507,31.8774,31.8507,31.8708,3300.0
2009-10-15 14:00:00,47.76,47.8,47.76,47.79,7300.0,31.8774,31.9041,31.8774,31.8975,7300.0
2009-10-15 14:10:00,47.77,47.79,47.73,47.79,4000.0,31.8841,31.8975,31.8574,31.8975,4000.0
2009-10-15 14:20:00,47.79,47.8,47.75,47.76,4900.0,31.8975,31.9041,31.8708,31.8774,4900.0
2009-10-15 14:30:00,47.79,47.85,47.79,47.85,4400.0,31.8975,31.9375,31.8975,31.9375,4400.0
2009-10-15 14:40:00,47.85,47.87,47.82,47.85,8900.0,31.9375,31.9509,31.9175,31.9375,8900.0
2009-10-15 14:50:00,47.89,47.93,47.87,47.91,4800.0,31.9642,31.9909,31.9509,31.9776,4800.0
2009-10-15 15:00:00,47.9,47.94,47.9,47.92,5100.0,31.9709,31.9976,31.9709,31.9842,5100.0
2009-10-15 15:10:00,47.94,47.95,47.88,47.88,2900.0,31.9976,32.0043,31.9575,31.9575,2900.0
2009-10-15 15:20:00,47.87,47.88,47.8,47.8,13000.0,31.9509,31.9575,31.9041,31.9041,13000.0
2009-10-15 15:30:00,47.8,47.89,47.8,47.89,10600.0,31.9041,31.9642,31.9041,31.9642,10600.0
2009-10-15 15:40:00,47.9,47.92,47.87,47.91,8900.0,31.9709,31.9842,31.9509,31.9776,8900.0
2009-10-15 15:50:00,47.94,48.0,47.94,47.99,11800.0,31.9976,32.0376,31.9976,32.031,11800.0
2009-10-16 09:30:00,47.49,47.54,47.43,47.54,10300.0,31.6972,31.7306,31.6572,31.7306,10300.0
2009-10-16 09:40:00,47.55,47.6,47.51,47.6,5100.0,31.7373,31.7707,31.7106,31.7707,5100.0
2009-10-16 09:50:00,47.59,47.61,47.38,47.42,10400.0,31.764,31.7773,31.6238,31.6505,10400.0
2009-10-16 10:00:00,47.39,47.41,47.24,47.29,11300.0,31.6305,31.6438,31.5304,31.5637,11300.0
2009-10-16 10:10:00,47.28,47.37,47.27,47.37,4500.0,31.5571,31.6171,31.5504,31.6171,4500.0
2009-10-16 10:20:00,47.39,47.42,47.37,47.38,3000.0,31.6305,31.6505,31.6171,31.6238,3000.0
2009-10-16 10:30:00,47.37,47.38,47.33,47.34,3000.0,31.6171,31.6238,31.5904,31.5971,3000.0
2009-10-16 10:40:00,47.31,47.32,47.25,47.31,6700.0,31.5771,31.5838,31.537,31.5771,6700.0
2009-10-16 10:50:00,47.33,47.33,47.23,47.27,6500.0,31.5904,31.5904,31.5237,31.5504,6500.0
2009-10-16 11:00:00,47.27,47.39,47.27,47.34,4700.0,31.5504,31.6305,31.5504,31.5971,4700.0
2009-10-16 11:10:00,47.35,47.42,47.35,47.42,7400.0,31.6038,31.6505,31.6038,31.6505,7400.0
2009-10-16 11:20:00,47.41,47.42,47.39,47.42,900.0,31.6438,31.6505,31.6305,31.6505,900.0
2009-10-16 11:30:00,47.44,47.45,47.36,47.36,6600.0,31.6639,31.6705,31.6105,31.6105,6600.0
2009-10-16 11:40:00,47.33,47.37,47.31,47.37,4100.0,31.5904,31.6171,31.5771,31.6171,4100.0
2009-10-16 11:50:00,47.36,47.41,47.33,47.4,3600.0,31.6105,31.6438,31.5904,31.6372,3600.0
2009-10-16 12:00:00,47.41,47.41,47.38,47.41,3500.0,31.6438,31.6438,31.6238,31.6438,3500.0
2009-10-16 12:10:00,47.41,47.44,47.39,47.39,9600.0,31.6438,31.6639,31.6305,31.6305,9600.0
2009-10-16 12:20:00,47.39,47.42,47.35,47.35,8700.0,31.6305,31.6505,31.6038,31.6038,8700.0
2009-10-16 12:30:00,47.36,47.41,47.35,47.39,7000.0,31.6105,31.6438,31.6038,31.6305,7000.0
2009-10-16 12:40:00,47.39,47.4,47.33,47.37,2700.0,31.6305,31.6372,31.5904,31.6171,2700.0
2009-10-16 12:50:00,47.38,47.43,47.38,47.42,3300.0,31.6238,31.6572,31.6238,31.6505,3300.0
2009-10-16 13:00:00,47.43,47.43,47.37,47.4,4400.0,31.6572,31.6572,31.6171,31.6372,4400.0
2009-10-16 13:10:00,47.43,47.51,47.43,47.5,6800.0,31.6572,31.7106,31.6572,31.7039,6800.0
2009-10-16 13:20:00,47.52,47.58,47.51,47.58,19800.0,31.7173,31.7573,31.7106,31.7573,19800.0
2009-10-16 13:30:00,47.59,47.59,47.54,47.54,9900.0,31.764,31.764,31.7306,31.7306,9900.0
2009-10-16 13:40:00,47.55,47.59,47.54,47.59,9700.0,31.7373,31.764,31.7306,31.764,9700.0
2009-10-16 13:50:00,47.61,47.61,47.54,47.56,4400.0,31.7773,31.7773,31.7306,31.744,4400.0
2009-10-16 14:00:00,47.53,47.53,47.45,47.46,4300.0,31.7239,31.7239,31.6705,31.6772,4300.0
2009-10-16 14:10:00,47.43,47.48,47.43,47.46,7300.0,31.6572,31.6906,31.6572,31.6772,7300.0
2009-10-16 14:20:00,47.48,47.56,47.48,47.52,4600.0,31.6906,31.744,31.6906,31.7173,4600.0
2009-10-16 14:30:00,47.54,47.57,47.5,47.56,6900.0,31.7306,31.7506,31.7039,31.744,6900.0
2009-10-16 14:40:00,47.56,47.56,47.51,47.51,3100.0,31.744,31.744,31.7106,31.7106,3100.0
2009-10-16 14:50:00,47.53,47.54,47.52,47.54,2000.0,31.7239,31.7306,31.7173,31.7306,2000.0
2009-10-16 15:00:00,47.53,47.57,47.53,47.57,1500.0,31.7239,31.7506,31.7239,31.7506,1500.0
2009-10-16 15:10:00,47.55,47.61,47.54,47.57,6300.0,31.7373,31.7773,31.7306,31.7506,6300.0
2009-10-16 15:20:00,47.56,47.59,47.54,47.59,10800.0,31.744,31.764,31.7306,31.764,10800.0
2009-10-16 15:30:00,47.59,47.65,47.56,47.64,15100.0,31.764,31.804,31.744,31.7973,15100.0
2009-10-16 15:40:00,47.66,47.7,47.58,47.59,34800.0,31.8107,31.8374,31.7573,31.764,34800.0
2009-10-16 15:50:00,47.57,47.58,47.48,47.52,27600.0,31.7506,31.7573,31.6906,31.7173,27600.0
2009-10-19 09:30:00,47.63,47.66,47.56,47.63,14300.0,31.7907,31.8107,31.744,31.7907,14300.0
2009-10-19 09:40:00,47.67,47.68,47.51,47.57,5900.0,31.8174,31.824,31.7106,31.7506,5900.0
2009-10-19 09:50:00,47.53,47.53,47.46,47.5,6900.0,31.7239,31.7239,31.6772,31.7039,6900.0
2009-10-19 10:00:00,47.48,47.64,47.47,47.6,6900.0,31.6906,31.7973,31.6839,31.7707,6900.0
2009-10-19 10:10:00,47.61,47.64,47.57,47.57,6000.0,31.7773,31.7973,31.7506,31.7506,6000.0
2009-10-19 10:20:00,47.56,47.74,47.55,47.71,9700.0,31.744,31.8641,31.7373,31.8441,9700.0
2009-10-19 10:30:00,47.75,47.81,47.75,47.81,5300.0,31.8708,31.9108,31.8708,31.9108,5300.0
2009-10-19 10:40:00,47.8,47.88,47.8,47.86,10300.0,31.9041,31.9575,31.9041,31.9442,10300.0
2009-10-19 10:50:00,47.85,47.92,47.84,47.85,8100.0,31.9375,31.9842,31.9308,31.9375,8100.0
2009-10-19 11:00:00,47.87,47.9,47.85,47.86,6000.0,31.9509,31.9709,31.9375,31.9442,6000.0
2009-10-19 11:10:00,47.85,47.91,47.85,47.91,3700.0,31.9375,31.9776,31.9375,31.9776,3700.0
2009-10-19 11:20:00,47.91,47.98,47.87,47.98,8200.0,31.9776,32.0243,31.9509,32.0243,8200.0
2009-10-19 11:30:00,47.97,48.0,47.94,47.96,7200.0,32.0176,32.0376,31.9976,32.0109,7200.0
2009-10-19 11:40:00,47.94,47.98,47.94,47.98,4600.0,31.9976,32.0243,31.9976,32.0243,4600.0
2009-10-19 11:50:00,47.98,48.03,47.97,48.01,6700.0,32.0243,32.0577,32.0176,32.0443,6700.0
2009-10-19 12:00:00,48.01,48.02,47.97,48.01,9100.0,32.0443,32.051,32.0176,32.0443,9100.0
2009-10-19 12:10:00,48.0,48.0,47.98,48.0,3100.0,32.0376,32.0376,32.0243,32.0376,3100.0
2009-10-19 12:20:00,47.98,48.01,47.98,47.99,4100.0,32.0243,32.0443,32.0243,32.031,4100.0
2009-10-19 12:30:00,47.99,47.99,47.97,47.98,2100.0,32.031,32.031,32.0176,32.0243,2100.0
2009-10-19 12:40:00,47.98,48.03,47.98,48.03,1700.0,32.0243,32.0577,32.0243,32.0577,1700.0
2009-10-19 12:50:00,48.02,48.02,48.0,48.02,3300.0,32.051,32.051,32.0376,32.051,3300.0
2009-10-19 13:00:00,48.01,48.04,47.97,48.04,4500.0,32.0443,32.0643,32.0176,32.0643,4500.0
2009-10-19 13:10:00,48.03,48.04,47.97,47.97,5600.0,32.0577,32.0643,32.0176,32.0176,5600.0
2009-10-19 13:20:00,48.0,48.02,47.97,47.99,2800.0,32.0376,32.051,32.0176,32.031,2800.0
2009-10-19 13:30:00,48.01,48.1,48.01,48.09,10500.0,32.0443,32.1044,32.0443,32.0977,10500.0
2009-10-19 13:40:00,48.07,48.07,47.99,48.01,8800.0,32.0844,32.0844,32.031,32.0443,8800.0
2009-10-19 13:50:00,48.03,48.06,48.01,48.04,4000.0,32.0577,32.0777,32.0443,32.0643,4000.0
2009-10-19 14:00:00,48.06,48.07,48.04,48.06,3100.0,32.0777,32.0844,32.0643,32.0777,3100.0
2009-10-19 14:10:00,48.06,48.13,48.04,48.1,4300.0,32.0777,32.1244,32.0643,32.1044,4300.0
2009-10-19 14:20:00,48.1,48.11,48.06,48.08,4300.0,32.1044,32.1111,32.0777,32.091,4300.0
2009-10-19 14:30:00,48.09,48.11,48.03,48.06,5300.0,32.0977,32.1111,32.0577,32.0777,5300.0
2009-10-19 14:40:00,48.06,48.07,48.03,48.03,2600.0,32.0777,32.0844,32.0577,32.0577,2600.0
2009-10-19 14:50:00,48.05,48.08,48.04,48.06,6200.0,32.071,32.091,32.0643,32.0777,6200.0
2009-10-19 15:00:00,48.06,48.06,48.03,48.03,1500.0,32.0777,32.0777,32.0577,32.0577,1500.0
2009-10-19 15:10:00,48.02,48.02,47.99,48.02,5600.0,32.051,32.051,32.031,32.051,5600.0
2009-10-19 15:20:00,47.99,47.99,47.95,47.95,4400.0,32.031,32.031,32.0043,32.0043,4400.0
2009-10-19 15:30:00,47.96,47.98,47.93,47.94,7200.0,32.0109,32.0243,31.9909,31.9976,7200.0
2009-10-19 15:40:00,47.92,48.0,47.91,47.99,12200.0,31.9842,32.0376,31.9776,32.031,12200.0
2009-10-19 15:50:00,47.99,48.0,47.92,47.95,19800.0,32.031,32.0376,31.9842,32.0043,19800.0
2009-10-20 09:30:00,48.03,48.03,47.75,47.78,24500.0,32.0577,32.0577,31.8708,31.8908,24500.0
2009-10-20 09:40:00,47.78,47.83,47.69,47.82,14800.0,31.8908,31.9242,31.8307,31.9175,14800.0
2009-10-20 09:50:00,47.84,47.84,47.75,47.8,8500.0,31.9308,31.9308,31.8708,31.9041,8500.0
2009-10-20 10:00:00,47.86,47.88,47.81,47.81,2600.0,31.9442,31.9575,31.9108,31.9108,2600.0
2009-10-20 10:10:00,47.78,47.83,47.64,47.65,37600.0,31.8908,31.9242,31.7973,31.804,37600.0
2009-10-20 10:20:00,47.67,47.74,47.65,47.72,5600.0,31.8174,31.8641,31.804,31.8507,5600.0
2009-10-20 10:30:00,47.71,47.74,47.69,47.74,2300.0,31.8441,31.8641,31.8307,31.8641,2300.0
2009-10-20 10:40:00,47.78,47.8,47.73,47.74,1900.0,31.8908,31.9041,31.8574,31.8641,1900.0
2009-10-20 10:50:00,47.73,47.83,47.73,47.79,3000.0,31.8574,31.9242,31.8574,31.8975,3000.0
2009-10-20 11:00:00,47.83,47.83,47.8,47.8,2600.0,31.9242,31.9242,31.9041,31.9041,2600.0
2009-10-20 11:10:00,47.8,47.8,47.73,47.79,2800.0,31.9041,31.9041,31.8574,31.8975,2800.0
2009-10-20 11:20:00,47.77,47.8,47.67,47.7,3500.0,31.8841,31.9041,31.8174,31.8374,3500.0
2009-10-20 11:30:00,47.7,47.7,47.55,47.55,8600.0,31.8374,31.8374,31.7373,31.7373,8600.0
2009-10-20 11:40:00,47.55,47.57,47.46,47.51,5700.0,31.7373,31.7506,31.6772,31.7106,5700.0
2009-10-20 11:50:00,47.52,47.57,47.52,47.54,2000.0,31.7173,31.7506,31.7173,31.7306,2000.0
2009-10-20 12:00:00,47.55,47.56,47.42,47.5,8800.0,31.7373,31.744,31.6505,31.7039,8800.0
2009-10-20 12:10:00,47.48,47.54,47.48,47.5,1600.0,31.6906,31.7306,31.6906,31.7039,1600.0
2009-10-20 12:20:00,47.5,47.51,47.49,47.51,3400.0,31.7039,31.7106,31.6972,31.7106,3400.0
2009-10-20 12:30:00,47.52,47.52,47.41,47.41,2900.0,31.7173,31.7173,31.6438,31.6438,2900.0
2009-10-20 12:40:00,47.41,47.51,47.41,47.49,9000.0,31.6438,31.7106,31.6438,31.6972,9000.0
2009-10-20 12:50:00,47.5,47.53,47.5,47.5,3100.0,31.7039,31.7239,31.7039,31.7039,3100.0
2009-10-20 13:00:00,47.51,47.57,47.51,47.53,9700.0,31.7106,31.7506,31.7106,31.7239,9700.0
2009-10-20 13:10:00,47.53,47.57,47.51,47.55,9100.0,31.7239,31.7506,31.7106,31.7373,9100.0
2009-10-20 13:20:00,47.55,47.56,47.51,47.55,7200.0,31.7373,31.744,31.7106,31.7373,7200.0
2009-10-20 13:30:00,47.55,47.57,47.52,47.53,6900.0,31.7373,31.7506,31.7173,31.7239,6900.0
2009-10-20 13:40:00,47.53,47.57,47.52,47.57,2600.0,31.7239,31.7506,31.7173,31.7506,2600.0
2009-10-20 13:50:00,47.56,47.57,47.45,47.45,3500.0,31.744,31.7506,31.6705,31.6705,3500.0
2009-10-20 14:00:00,47.45,47.54,47.44,47.51,9200.0,31.6705,31.7306,31.6639,31.7106,9200.0
2009-10-20 14:10:00,47.52,47.61,47.51,47.6,3800.0,31.7173,31.7773,31.7106,31.7707,3800.0
2009-10-20 14:20:00,47.61,47.61,47.52,47.54,11500.0,31.7773,31.7773,31.7173,31.7306,11500.0
2009-10-20 14:30:00,47.51,47.63,47.5,47.63,6300.0,31.7106,31.7907,31.7039,31.7907,6300.0
2009-10-20 14:40:00,47.6,47.6,47.56,47.57,2300.0,31.7707,31.7707,31.744,31.7506,2300.0
2009-10-20 14:50:00,47.56,47.6,47.54,47.6,8200.0,31.744,31.7707,31.7306,31.7707,8200.0
2009-10-20 15:00:00,47.6,47.62,47.52,47.52,18900.0,31.7707,31.784,31.7173,31.7173,18900.0
2009-10-20 15:10:00,47.52,47.52,47.49,47.52,8200.0,31.7173,31.7173,31.6972,31.7173,8200.0
2009-10-20 15:20:00,47.51,47.53,47.49,47.53,5900.0,31.7106,31.7239,31.6972,31.7239,5900.0
2009-10-20 15:30:00,47.56,47.62,47.56,47.61,4500.0,31.744,31.784,31.744,31.7773,4500.0
2009-10-20 15:40:00,47.6,47.65,47.58,47.64,13700.0,31.7707,31.804,31.7573,31.7973,13700.0
2009-10-20 15:50:00,47.63,47.63,47.58,47.62,11800.0,31.7907,31.7907,31.7573,31.784,11800.0
2009-10-21 09:30:00,47.54,47.72,47.52,47.72,8800.0,31.7306,31.8507,31.7173,31.8507,8800.0
2009-10-21 09:40:00,47.72,47.75,47.69,47.75,5800.0,31.8507,31.8708,31.8307,31.8708,5800.0
2009-10-21 09:50:00,47.75,47.91,47.74,47.82,5900.0,31.8708,31.9776,31.8641,31.9175,5900.0
2009-10-21 10:00:00,47.84,47.98,47.84,47.96,7400.0,31.9308,32.0243,31.9308,32.0109,7400.0
2009-10-21 10:10:00,47.92,47.99,47.91,47.91,5800.0,31.9842,32.031,31.9776,31.9776,5800.0
2009-10-21 10:20:00,47.92,47.92,47.87,47.89,3600.0,31.9842,31.9842,31.9509,31.9642,3600.0
2009-10-21 10:30:00,47.91,48.0,47.88,47.94,6400.0,31.9776,32.0376,31.9575,31.9976,6400.0
2009-10-21 10:40:00,47.97,48.07,47.97,48.02,9500.0,32.0176,32.0844,32.0176,32.051,9500.0
2009-10-21 10:50:00,48.0,48.02,47.93,47.94,1400.0,32.0376,32.051,31.9909,31.9976,1400.0
2009-10-21 11:00:00,47.94,47.96,47.92,47.93,3700.0,31.9976,32.0109,31.9842,31.9909,3700.0
2009-10-21 11:10:00,47.92,47.93,47.85,47.88,3300.0,31.9842,31.9909,31.9375,31.9575,3300.0
2009-10-21 11:20:00,47.88,47.96,47.88,47.96,1700.0,31.9575,32.0109,31.9575,32.0109,1700.0
2009-10-21 11:30:00,47.95,47.96,47.9,47.95,5600.0,32.0043,32.0109,31.9709,32.0043,5600.0
2009-10-21 11:40:00,47.94,47.95,47.86,47.87,3400.0,31.9976,32.0043,31.9442,31.9509,3400.0
2009-10-21 11:50:00,47.8,47.83,47.79,47.83,2800.0,31.9041,31.9242,31.8975,31.9242,2800.0
2009-10-21 12:00:00,47.88,47.88,47.83,47.83,4100.0,31.9575,31.9575,31.9242,31.9242,4100.0
2009-10-21 12:10:00,47.79,47.81,47.75,47.8,16400.0,31.8975,31.9108,31.8708,31.9041,16400.0
2009-10-21 12:20:00,47.78,47.84,47.78,47.84,1600.0,31.8908,31.9308,31.8908,31.9308,1600.0
2009-10-21 12:30:00,47.85,47.86,47.82,47.84,9000.0,31.9375,31.9442,31.9175,31.9308,9000.0
2009-10-21 12:40:00,47.85,47.87,47.83,47.87,6800.0,31.9375,31.9509,31.9242,31.9509,6800.0
2009-10-21 12:50:00,47.88,47.9,47.87,47.89,3600.0,31.9575,31.9709,31.9509,31.9642,3600.0
2009-10-21 13:00:00,47.86,47.86,47.85,47.86,1300.0,31.9442,31.9442,31.9375,31.9442,1300.0
2009-10-21 13:10:00,47.85,47.88,47.84,47.88,3700.0,31.9375,31.9575,31.9308,31.9575,3700.0
2009-10-21 13:20:00,47.88,47.89,47.86,47.87,2500.0,31.9575,31.9642,31.9442,31.9509,2500.0
2009-10-21 13:30:00,47.88,47.89,47.82,47.89,3700.0,31.9575,31.9642,31.9175,31.9642,3700.0
2009-10-21 13:40:00,47.87,47.89,47.85,47.87,12300.0,31.9509,31.9642,31.9375,31.9509,12300.0
2009-10-21 13:50:00,47.88,47.94,47.88,47.91,2200.0,31.9575,31.9976,31.9575,31.9776,2200.0
2009-10-21 14:00:00,47.93,47.93,47.87,47.93,7200.0,31.9909,31.9909,31.9509,31.9909,7200.0
2009-10-21 14:10:00,47.92,47.92,47.79,47.82,7700.0,31.9842,31.9842,31.8975,31.9175,7700.0
2009-10-21 14:20:00,47.82,47.87,47.79,47.84,5800.0,31.9175,31.9509,31.8975,31.9308,5800.0
2009-10-21 14:30:00,47.83,47.85,47.77,47.8,4800.0,31.9242,31.9375,31.8841,31.9041,4800.0
2009-10-21 14:40:00,47.8,47.9,47.8,47.9,7200.0,31.9041,31.9709,31.9041,31.9709,7200.0
2009-10-21 14:50:00,47.9,47.91,47.86,47.9,4700.0,31.9709,31.9776,31.9442,31.9709,4700.0
2009-10-21 15:00:00,47.91,47.92,47.88,47.9,3200.0,31.9776,31.9842,31.9575,31.9709,3200.0
2009-10-21 15:10:00,47.91,47.93,47.8,47.8,13000.0,31.9776,31.9909,31.9041,31.9041,13000.0
2009-10-21 15:20:00,47.79,47.79,47.52,47.56,10900.0,31.8975,31.8975,31.7173,31.744,10900.0
2009-10-21 15:30:00,47.5,47.53,47.29,47.42,30500.0,31.7039,31.7239,31.5637,31.6505,30500.0
2009-10-21 15:40:00,47.41,47.41,47.16,47.19,42300.0,31.6438,31.6438,31.477,31.497,42300.0
2009-10-21 15:50:00,47.2,47.24,47.06,47.06,49300.0,31.5037,31.5304,31.4102,31.4102,49300.0
2009-10-22 09:30:00,47.01,47.28,47.01,47.2,15800.0,31.3769,31.5571,31.3769,31.5037,15800.0
2009-10-22 09:40:00,47.24,47.25,46.97,46.97,7500.0,31.5304,31.537,31.3502,31.3502,7500.0
2009-10-22 09:50:00,46.95,46.99,46.88,46.95,35600.0,31.3368,31.3635,31.2901,31.3368,35600.0
2009-10-22 10:00:00,46.91,46.95,46.83,46.95,2100.0,31.3101,31.3368,31.2567,31.3368,2100.0
2009-10-22 10:10:00,46.88,46.99,46.88,46.95,3400.0,31.2901,31.3635,31.2901,31.3368,3400.0
2009-10-22 10:20:00,46.96,47.11,46.96,47.05,8100.0,31.3435,31.4436,31.3435,31.4036,8100.0
2009-10-22 10:30:00,47.09,47.11,46.96,46.99,9900.0,31.4303,31.4436,31.3435,31.3635,9900.0
2009-10-22 10:40:00,47.02,47.08,46.99,47.0,6100.0,31.3835,31.4236,31.3635,31.3702,6100.0
2009-10-22 10:50:00,47.01,47.17,47.01,47.17,7400.0,31.3769,31.4836,31.3769,31.4836,7400.0
2009-10-22 11:00:00,47.16,47.23,47.16,47.19,9400.0,31.477,31.5237,31.477,31.497,9400.0
2009-10-22 11:10:00,47.19,47.24,47.15,47.15,3900.0,31.497,31.5304,31.4703,31.4703,3900.0
2009-10-22 11:20:00,47.13,47.22,47.13,47.18,7800.0,31.457,31.517,31.457,31.4903,7800.0
2009-10-22 11:30:00,47.17,47.22,47.15,47.17,3600.0,31.4836,31.517,31.4703,31.4836,3600.0
2009-10-22 11:40:00,47.18,47.27,47.17,47.24,9000.0,31.4903,31.5504,31.4836,31.5304,9000.0
2009-10-22 11:50:00,47.21,47.21,47.14,47.19,3400.0,31.5103,31.5103,31.4636,31.497,3400.0
2009-10-22 12:00:00,47.16,47.2,47.16,47.2,6200.0,31.477,31.5037,31.477,31.5037,6200.0
2009-10-22 12:10:00,47.2,47.21,47.19,47.19,1800.0,31.5037,31.5103,31.497,31.497,1800.0
2009-10-22 12:20:00,47.18,47.18,47.09,47.09,3800.0,31.4903,31.4903,31.4303,31.4303,3800.0
2009-10-22 12:30:00,47.12,47.21,47.11,47.2,2100.0,31.4503,31.5103,31.4436,31.5037,2100.0
2009-10-22 12:40:00,47.21,47.33,47.21,47.33,2000.0,31.5103,31.5904,31.5103,31.5904,2000.0
2009-10-22 12:50:00,47.3,47.32,47.29,47.3,2100.0,31.5704,31.5838,31.5637,31.5704,2100.0
2009-10-22 13:00:00,47.29,47.31,47.27,47.27,4900.0,31.5637,31.5771,31.5504,31.5504,4900.0
2009-10-22 13:10:00,47.29,47.29,47.22,47.22,1400.0,31.5637,31.5637,31.517,31.517,1400.0
2009-10-22 13:20:00,47.22,47.29,47.22,47.29,16700.0,31.517,31.5637,31.517,31.5637,16700.0
2009-10-22 13:30:00,47.28,47.29,47.23,47.29,7000.0,31.5571,31.5637,31.5237,31.5637,7000.0
2009-10-22 13:40:00,47.27,47.27,47.24,47.25,3600.0,31.5504,31.5504,31.5304,31.537,3600.0
2009-10-22 13:50:00,47.26,47.32,47.26,47.31,2500.0,31.5437,31.5838,31.5437,31.5771,2500.0
2009-10-22 14:00:00,47.34,47.46,47.33,47.43,4500.0,31.5971,31.6772,31.5904,31.6572,4500.0
2009-10-22 14:10:00,47.42,47.57,47.42,47.52,7700.0,31.6505,31.7506,31.6505,31.7173,7700.0
2009-10-22 14:20:00,47.53,47.62,47.53,47.6,7700.0,31.7239,31.784,31.7239,31.7707,7700.0
2009-10-22 14:30:00,47.62,47.67,47.57,47.64,11100.0,31.784,31.8174,31.7506,31.7973,11100.0
2009-10-22 14:40:00,47.67,47.67,47.58,47.59,9900.0,31.8174,31.8174,31.7573,31.764,9900.0
2009-10-22 14:50:00,47.59,47.63,47.57,47.61,53000.0,31.764,31.7907,31.7506,31.7773,53000.0
2009-10-22 15:00:00,47.64,47.68,47.6,47.66,82600.0,31.7973,31.824,31.7707,31.8107,82600.0
2009-10-22 15:10:00,47.66,47.77,47.65,47.76,14700.0,31.8107,31.8841,31.804,31.8774,14700.0
2009-10-22 15:20:00,47.76,47.85,47.76,47.82,10400.0,31.8774,31.9375,31.8774,31.9175,10400.0
2009-10-22 15:30:00,47.79,47.79,47.73,47.73,2500.0,31.8975,31.8975,31.8574,31.8574,2500.0
2009-10-22 15:40:00,47.75,47.75,47.7,47.75,6300.0,31.8708,31.8708,31.8374,31.8708,6300.0
2009-10-22 15:50:00,47.78,47.79,47.68,47.74,4400.0,31.8908,31.8975,31.824,31.8641,4400.0
2009-10-23 09:30:00,47.8,47.8,47.56,47.67,17900.0,31.9041,31.9041,31.744,31.8174,17900.0
2009-10-23 09:40:00,47.64,47.69,47.52,47.61,8500.0,31.7973,31.8307,31.7173,31.7773,8500.0
2009-10-23 09:50:00,47.59,47.68,47.53,47.59,5000.0,31.764,31.824,31.7239,31.764,5000.0
2009-10-23 10:00:00,47.62,47.76,47.4,47.44,27900.0,31.784,31.8774,31.6372,31.6639,27900.0
2009-10-23 10:10:00,47.42,47.46,47.32,47.43,10800.0,31.6505,31.6772,31.5838,31.6572,10800.0
2009-10-23 10:20:00,47.45,47.46,47.37,47.42,9000.0,31.6705,31.6772,31.6171,31.6505,9000.0
2009-10-23 10:30:00,47.42,47.42,47.28,47.38,8600.0,31.6505,31.6505,31.5571,31.6238,8600.0
2009-10-23 10:40:00,47.38,47.4,47.28,47.35,3000.0,31.6238,31.6372,31.5571,31.6038,3000.0
2009-10-23 10:50:00,47.31,47.36,47.22,47.22,2500.0,31.5771,31.6105,31.517,31.517,2500.0
2009-10-23 11:00:00,47.21,47.27,47.21,47.27,6400.0,31.5103,31.5504,31.5103,31.5504,6400.0
2009-10-23 11:10:00,47.28,47.28,47.09,47.1,3800.0,31.5571,31.5571,31.4303,31.4369,3800.0
2009-10-23 11:20:00,47.02,47.1,46.97,47.1,4500.0,31.3835,31.4369,31.3502,31.4369,4500.0
2009-10-23 11:30:00,47.06,47.16,47.05,47.12,6200.0,31.4102,31.477,31.4036,31.4503,6200.0
2009-10-23 11:40:00,47.17,47.17,47.1,47.12,1700.0,31.4836,31.4836,31.4369,31.4503,1700.0
2009-10-23 11:50:00,47.15,47.23,47.15,47.19,5500.0,31.4703,31.5237,31.4703,31.497,5500.0
2009-10-23 12:00:00,47.19,47.26,47.19,47.23,7100.0,31.497,31.5437,31.497,31.5237,7100.0
2009-10-23 12:10:00,47.25,47.25,47.13,47.14,2400.0,31.537,31.537,31.457,31.4636,2400.0
2009-10-23 12:20:00,47.18,47.18,47.1,47.15,5600.0,31.4903,31.4903,31.4369,31.4703,5600.0
2009-10-23 12:30:00,47.13,47.21,47.13,47.19,400.0,31.457,31.5103,31.457,31.497,400.0
2009-10-23 12:40:00,47.21,47.26,47.21,47.26,600.0,31.5103,31.5437,31.5103,31.5437,600.0
2009-10-23 12:50:00,47.27,47.27,47.19,47.19,400.0,31.5504,31.5504,31.497,31.497,400.0
2009-10-23 13:00:00,47.14,47.17,47.12,47.14,5800.0,31.4636,31.4836,31.4503,31.4636,5800.0
2009-10-23 13:10:00,47.18,47.21,47.17,47.17,7100.0,31.4903,31.5103,31.4836,31.4836,7100.0
2009-10-23 13:20:00,47.14,47.14,47.05,47.05,3200.0,31.4636,31.4636,31.4036,31.4036,3200.0
2009-10-23 13:30:00,47.0,47.0,46.87,46.92,8800.0,31.3702,31.3702,31.2834,31.3168,8800.0
2009-10-23 13:40:00,46.89,46.97,46.89,46.91,5900.0,31.2968,31.3502,31.2968,31.3101,5900.0
2009-10-23 13:50:00,46.94,47.0,46.92,46.98,14700.0,31.3301,31.3702,31.3168,31.3568,14700.0
2009-10-23 14:00:00,46.95,46.96,46.83,46.92,20100.0,31.3368,31.3435,31.2567,31.3168,20100.0
2009-10-23 14:10:00,46.95,47.0,46.93,46.96,17100.0,31.3368,31.3702,31.3235,31.3435,17100.0
2009-10-23 14:20:00,47.01,47.06,47.01,47.02,1900.0,31.3769,31.4102,31.3769,31.3835,1900.0
2009-10-23 14:30:00,47.03,47.06,46.95,47.06,6200.0,31.3902,31.4102,31.3368,31.4102,6200.0
2009-10-23 14:40:00,47.04,47.06,47.0,47.02,7400.0,31.3969,31.4102,31.3702,31.3835,7400.0
2009-10-23 14:50:00,47.03,47.04,46.89,46.9,7800.0,31.3902,31.3969,31.2968,31.3034,7800.0
2009-10-23 15:00:00,46.91,46.99,46.87,46.93,7600.0,31.3101,31.3635,31.2834,31.3235,7600.0
2009-10-23 15:10:00,46.95,47.03,46.94,46.99,12000.0,31.3368,31.3902,31.3301,31.3635,12000.0
2009-10-23 15:20:00,46.99,47.0,46.88,46.93,7500.0,31.3635,31.3702,31.2901,31.3235,7500.0
2009-10-23 15:30:00,46.91,46.91,46.78,46.84,5800.0,31.3101,31.3101,31.2233,31.2634,5800.0
2009-10-23 15:40:00,46.84,46.93,46.82,46.92,10100.0,31.2634,31.3235,31.25,31.3168,10100.0
2009-10-23 15:50:00,46.94,47.03,46.92,47.01,11100.0,31.3301,31.3902,31.3168,31.3769,11100.0
2009-10-26 09:30:00,47.0,47.22,47.0,47.22,10300.0,31.3702,31.517,31.3702,31.517,10300.0
2009-10-26 09:40:00,47.19,47.41,47.17,47.38,8100.0,31.497,31.6438,31.4836,31.6238,8100.0
2009-10-26 09:50:00,47.38,47.46,47.37,47.39,4800.0,31.6238,31.6772,31.6171,31.6305,4800.0
2009-10-26 10:00:00,47.42,47.5,47.42,47.47,10100.0,31.6505,31.7039,31.6505,31.6839,10100.0
2009-10-26 10:10:00,47.48,47.48,47.42,47.43,4800.0,31.6906,31.6906,31.6505,31.6572,4800.0
2009-10-26 10:20:00,47.44,47.46,47.42,47.46,1800.0,31.6639,31.6772,31.6505,31.6772,1800.0
2009-10-26 10:30:00,47.4,47.47,47.33,47.35,17800.0,31.6372,31.6839,31.5904,31.6038,17800.0
2009-10-26 10:40:00,47.36,47.39,47.32,47.39,1700.0,31.6105,31.6305,31.5838,31.6305,1700.0
2009-10-26 10:50:00,47.36,47.37,47.31,47.31,5100.0,31.6105,31.6171,31.5771,31.5771,5100.0
2009-10-26 11:00:00,47.33,47.4,47.32,47.4,5100.0,31.5904,31.6372,31.5838,31.6372,5100.0
2009-10-26 11:10:00,47.37,47.37,47.19,47.2,4600.0,31.6171,31.6171,31.497,31.5037,4600.0
2009-10-26 11:20:00,47.18,47.2,47.09,47.1,9200.0,31.4903,31.5037,31.4303,31.4369,9200.0
2009-10-26 11:30:00,47.02,47.02,46.53,46.68,38500.0,31.3835,31.3835,31.0565,31.1566,38500.0
2009-10-26 11:40:00,46.66,46.71,46.61,46.66,10000.0,31.1432,31.1766,31.1099,31.1432,10000.0
2009-10-26 11:50:00,46.68,46.71,46.42,46.43,10000.0,31.1566,31.1766,30.9831,30.9897,10000.0
2009-10-26 12:00:00,46.4,46.48,46.28,46.43,14100.0,30.9697,31.0231,30.8896,30.9897,14100.0
2009-10-26 12:10:00,46.41,46.51,46.41,46.51,5600.0,30.9764,31.0431,30.9764,31.0431,5600.0
2009-10-26 12:20:00,46.5,46.5,46.42,46.42,1400.0,31.0365,31.0365,30.9831,30.9831,1400.0
2009-10-26 12:30:00,46.45,46.51,46.42,46.51,7800.0,31.0031,31.0431,30.9831,31.0431,7800.0
2009-10-26 12:40:00,46.48,46.5,46.42,46.43,2900.0,31.0231,31.0365,30.9831,30.9897,2900.0
2009-10-26 12:50:00,46.45,46.56,46.44,46.54,2600.0,31.0031,31.0765,30.9964,31.0632,2600.0
2009-10-26 13:00:00,46.55,46.55,46.5,46.51,11500.0,31.0698,31.0698,31.0365,31.0431,11500.0
2009-10-26 13:10:00,46.5,46.5,46.41,46.41,5000.0,31.0365,31.0365,30.9764,30.9764,5000.0
2009-10-26 13:20:00,46.42,46.44,46.33,46.44,6600.0,30.9831,30.9964,30.923,30.9964,6600.0
2009-10-26 13:30:00,46.45,46.49,46.42,46.47,8700.0,31.0031,31.0298,30.9831,31.0164,8700.0
2009-10-26 13:40:00,46.55,46.55,46.49,46.49,1600.0,31.0698,31.0698,31.0298,31.0298,1600.0
2009-10-26 13:50:00,46.43,46.49,46.43,46.47,1200.0,30.9897,31.0298,30.9897,31.0164,1200.0
2009-10-26 14:00:00,46.47,46.48,46.42,46.43,3000.0,31.0164,31.0231,30.9831,30.9897,3000.0
2009-10-26 14:10:00,46.42,46.44,46.3,46.3,5300.0,30.9831,30.9964,30.903,30.903,5300.0
2009-10-26 14:20:00,46.34,46.37,46.34,46.37,7200.0,30.9297,30.9497,30.9297,30.9497,7200.0
2009-10-26 14:30:00,46.36,46.38,46.25,46.34,8700.0,30.943,30.9564,30.8696,30.9297,8700.0
2009-10-26 14:40:00,46.33,46.33,46.22,46.22,8400.0,30.923,30.923,30.8496,30.8496,8400.0
2009-10-26 14:50:00,46.25,46.39,46.24,46.34,14100.0,30.8696,30.963,30.8629,30.9297,14100.0
2009-10-26 15:00:00,46.36,46.36,46.27,46.27,7400.0,30.943,30.943,30.8829,30.8829,7400.0
2009-10-26 15:10:00,46.23,46.28,46.18,46.23,7000.0,30.8562,30.8896,30.8229,30.8562,7000.0
2009-10-26 15:20:00,46.23,46.27,46.17,46.19,5900.0,30.8562,30.8829,30.8162,30.8295,5900.0
2009-10-26 15:30:00,46.2,46.26,46.19,46.2,7500.0,30.8362,30.8763,30.8295,30.8362,7500.0
2009-10-26 15:40:00,46.23,46.44,46.23,46.42,10600.0,30.8562,30.9964,30.8562,30.9831,10600.0
2009-10-26 15:50:00,46.39,46.39,46.26,46.3,26900.0,30.963,30.963,30.8763,30.903,26900.0
2009-10-27 09:30:00,46.37,46.54,46.37,46.45,12800.0,30.9497,31.0632,30.9497,31.0031,12800.0
2009-10-27 09:40:00,46.45,46.46,46.29,46.46,5200.0,31.0031,31.0098,30.8963,31.0098,5200.0
2009-10-27 09:50:00,46.47,46.57,46.4,46.4,8200.0,31.0164,31.0832,30.9697,30.9697,8200.0
2009-10-27 10:00:00,46.4,46.4,46.05,46.09,40000.0,30.9697,30.9697,30.7361,30.7628,40000.0
2009-10-27 10:10:00,46.16,46.33,46.16,46.24,6400.0,30.8095,30.923,30.8095,30.8629,6400.0
2009-10-27 10:20:00,46.28,46.47,46.23,46.47,2600.0,30.8896,31.0164,30.8562,31.0164,2600.0
2009-10-27 10:30:00,46.48,46.48,46.35,46.41,6500.0,31.0231,31.0231,30.9363,30.9764,6500.0
2009-10-27 10:40:00,46.47,46.54,46.43,46.49,5500.0,31.0164,31.0632,30.9897,31.0298,5500.0
2009-10-27 10:50:00,46.46,46.47,46.35,46.47,7000.0,31.0098,31.0164,30.9363,31.0164,7000.0
2009-10-27 11:00:00,46.49,46.5,46.37,46.38,3900.0,31.0298,31.0365,30.9497,30.9564,3900.0
2009-10-27 11:10:00,46.43,46.47,46.36,46.4,13400.0,30.9897,31.0164,30.943,30.9697,13400.0
2009-10-27 11:20:00,46.41,46.49,46.36,46.49,6900.0,30.9764,31.0298,30.943,31.0298,6900.0
2009-10-27 11:30:00,46.51,46.54,46.47,46.53,1300.0,31.0431,31.0632,31.0164,31.0565,1300.0
2009-10-27 11:40:00,46.49,46.52,46.45,46.5,2000.0,31.0298,31.0498,31.0031,31.0365,2000.0
2009-10-27 11:50:00,46.51,46.55,46.5,46.51,2000.0,31.0431,31.0698,31.0365,31.0431,2000.0
2009-10-27 12:00:00,46.55,46.55,46.44,46.46,4100.0,31.0698,31.0698,30.9964,31.0098,4100.0
2009-10-27 12:10:00,46.47,46.51,46.47,46.5,3600.0,31.0164,31.0431,31.0164,31.0365,3600.0
2009-10-27 12:20:00,46.49,46.5,46.42,46.42,4500.0,31.0298,31.0365,30.9831,30.9831,4500.0
2009-10-27 12:30:00,46.41,46.42,46.36,46.36,7600.0,30.9764,30.9831,30.943,30.943,7600.0
2009-10-27 12:40:00,46.37,46.44,46.35,46.42,6700.0,30.9497,30.9964,30.9363,30.9831,6700.0
2009-10-27 12:50:00,46.42,46.44,46.3,46.34,9300.0,30.9831,30.9964,30.903,30.9297,9300.0
2009-10-27 13:00:00,46.31,46.38,46.22,46.26,7400.0,30.9096,30.9564,30.8496,30.8763,7400.0
2009-10-27 13:10:00,46.24,46.31,46.24,46.26,5900.0,30.8629,30.9096,30.8629,30.8763,5900.0
2009-10-27 13:20:00,46.25,46.25,46.14,46.16,7800.0,30.8696,30.8696,30.7962,30.8095,7800.0
2009-10-27 13:30:00,46.16,46.19,46.08,46.19,6300.0,30.8095,30.8295,30.7561,30.8295,6300.0
2009-10-27 13:40:00,46.18,46.26,46.18,46.24,1700.0,30.8229,30.8763,30.8229,30.8629,1700.0
2009-10-27 13:50:00,46.26,46.26,46.16,46.18,4200.0,30.8763,30.8763,30.8095,30.8229,4200.0
2009-10-27 14:00:00,46.19,46.19,46.07,46.12,18700.0,30.8295,30.8295,30.7495,30.7828,18700.0
2009-10-27 14:10:00,46.16,46.32,46.15,46.3,15800.0,30.8095,30.9163,30.8028,30.903,15800.0
2009-10-27 14:20:00,46.3,46.37,46.25,46.29,7600.0,30.903,30.9497,30.8696,30.8963,7600.0
2009-10-27 14:30:00,46.3,46.31,46.21,46.22,6700.0,30.903,30.9096,30.8429,30.8496,6700.0
2009-10-27 14:40:00,46.24,46.29,46.23,46.28,5800.0,30.8629,30.8963,30.8562,30.8896,5800.0
2009-10-27 14:50:00,46.3,46.44,46.29,46.4,48600.0,30.903,30.9964,30.8963,30.9697,48600.0
2009-10-27 15:00:00,46.4,46.43,46.32,46.32,32100.0,30.9697,30.9897,30.9163,30.9163,32100.0
2009-10-27 15:10:00,46.3,46.37,46.29,46.36,17500.0,30.903,30.9497,30.8963,30.943,17500.0
2009-10-27 15:20:00,46.35,46.35,46.26,46.31,10100.0,30.9363,30.9363,30.8763,30.9096,10100.0
2009-10-27 15:30:00,46.33,46.35,46.15,46.17,7300.0,30.923,30.9363,30.8028,30.8162,7300.0
2009-10-27 15:40:00,46.16,46.3,46.16,46.22,12500.0,30.8095,30.903,30.8095,30.8496,12500.0
2009-10-27 15:50:00,46.22,46.29,46.14,46.22,21400.0,30.8496,30.8963,30.7962,30.8496,21400.0
2009-10-28 09:30:00,46.13,46.13,45.99,46.06,10400.0,30.7895,30.7895,30.6961,30.7428,10400.0
2009-10-28 09:40:00,46.05,46.15,45.98,46.05,5100.0,30.7361,30.8028,30.6894,30.7361,5100.0
2009-10-28 09:50:00,46.02,46.05,45.87,45.93,5400.0,30.7161,30.7361,30.616,30.656,5400.0
2009-10-28 10:00:00,45.93,45.94,45.75,45.83,17100.0,30.656,30.6627,30.5359,30.5893,17100.0
2009-10-28 10:10:00,45.91,45.96,45.88,45.89,12500.0,30.6427,30.676,30.6226,30.6293,12500.0
2009-10-28 10:20:00,45.89,45.93,45.83,45.85,3400.0,30.6293,30.656,30.5893,30.6026,3400.0
2009-10-28 10:30:00,45.83,45.87,45.79,45.82,6700.0,30.5893,30.616,30.5626,30.5826,6700.0
2009-10-28 10:40:00,45.8,45.82,45.68,45.7,12200.0,30.5692,30.5826,30.4891,30.5025,12200.0
2009-10-28 10:50:00,45.7,45.7,45.55,45.66,6800.0,30.5025,30.5025,30.4024,30.4758,6800.0
2009-10-28 11:00:00,45.65,45.68,45.58,45.67,4000.0,30.4691,30.4891,30.4224,30.4825,4000.0
2009-10-28 11:10:00,45.67,45.74,45.67,45.73,2800.0,30.4825,30.5292,30.4825,30.5225,2800.0
2009-10-28 11:20:00,45.78,45.8,45.71,45.79,3600.0,30.5559,30.5692,30.5092,30.5626,3600.0
2009-10-28 11:30:00,45.77,45.77,45.69,45.72,3100.0,30.5492,30.5492,30.4958,30.5158,3100.0
2009-10-28 11:40:00,45.74,45.74,45.65,45.68,8300.0,30.5292,30.5292,30.4691,30.4891,8300.0
2009-10-28 11:50:00,45.66,45.69,45.61,45.66,7800.0,30.4758,30.4958,30.4424,30.4758,7800.0
2009-10-28 12:00:00,45.65,45.73,45.64,45.68,6200.0,30.4691,30.5225,30.4624,30.4891,6200.0
2009-10-28 12:10:00,45.67,45.7,45.65,45.68,5300.0,30.4825,30.5025,30.4691,30.4891,5300.0
2009-10-28 12:20:00,45.63,45.65,45.55,45.65,9900.0,30.4558,30.4691,30.4024,30.4691,9900.0
2009-10-28 12:30:00,45.61,45.64,45.53,45.57,5100.0,30.4424,30.4624,30.389,30.4157,5100.0
2009-10-28 12:40:00,45.55,45.61,45.53,45.56,4000.0,30.4024,30.4424,30.389,30.4091,4000.0
2009-10-28 12:50:00,45.55,45.55,45.4,45.5,16700.0,30.4024,30.4024,30.3023,30.369,16700.0
2009-10-28 13:00:00,45.5,45.61,45.48,45.61,1700.0,30.369,30.4424,30.3557,30.4424,1700.0
2009-10-28 13:10:00,45.62,45.73,45.58,45.66,4100.0,30.4491,30.5225,30.4224,30.4758,4100.0
2009-10-28 13:20:00,45.65,45.72,45.61,45.62,2700.0,30.4691,30.5158,30.4424,30.4491,2700.0
2009-10-28 13:30:00,45.63,45.66,45.56,45.56,12800.0,30.4558,30.4758,30.4091,30.4091,12800.0
2009-10-28 13:40:00,45.58,45.69,45.58,45.65,4400.0,30.4224,30.4958,30.4224,30.4691,4400.0
2009-10-28 13:50:00,45.62,45.62,45.57,45.57,4000.0,30.4491,30.4491,30.4157,30.4157,4000.0
2009-10-28 14:00:00,45.57,45.61,45.54,45.61,4800.0,30.4157,30.4424,30.3957,30.4424,4800.0
2009-10-28 14:10:00,45.6,45.62,45.53,45.53,8000.0,30.4358,30.4491,30.389,30.389,8000.0
2009-10-28 14:20:00,45.53,45.53,45.42,45.43,2000.0,30.389,30.389,30.3156,30.3223,2000.0
2009-10-28 14:30:00,45.46,45.46,45.35,45.35,2200.0,30.3423,30.3423,30.2689,30.2689,2200.0
2009-10-28 14:40:00,45.37,45.46,45.37,45.45,4400.0,30.2822,30.3423,30.2822,30.3356,4400.0
2009-10-28 14:50:00,45.47,45.48,45.42,45.42,11400.0,30.349,30.3557,30.3156,30.3156,11400.0
2009-10-28 15:00:00,45.41,45.48,45.37,45.44,3800.0,30.3089,30.3557,30.2822,30.329,3800.0
2009-10-28 15:10:00,45.41,45.41,45.32,45.38,4300.0,30.3089,30.3089,30.2489,30.2889,4300.0
2009-10-28 15:20:00,45.41,45.41,45.28,45.31,20100.0,30.3089,30.3089,30.2222,30.2422,20100.0
2009-10-28 15:30:00,45.33,45.36,45.18,45.21,5100.0,30.2555,30.2756,30.1554,30.1754,5100.0
2009-10-28 15:40:00,45.2,45.33,45.2,45.32,4300.0,30.1688,30.2555,30.1688,30.2489,4300.0
2009-10-28 15:50:00,45.3,45.31,45.19,45.23,14500.0,30.2355,30.2422,30.1621,30.1888,14500.0
2009-10-29 09:30:00,45.51,45.68,45.48,45.64,21900.0,30.3757,30.4891,30.3557,30.4624,21900.0
2009-10-29 09:40:00,45.62,45.62,45.47,45.53,3200.0,30.4491,30.4491,30.349,30.389,3200.0
2009-10-29 09:50:00,45.57,45.61,45.5,45.61,5200.0,30.4157,30.4424,30.369,30.4424,5200.0
2009-10-29 10:00:00,45.63,45.83,45.59,45.78,6400.0,30.4558,30.5893,30.4291,30.5559,6400.0
2009-10-29 10:10:00,45.77,45.79,45.71,45.79,3000.0,30.5492,30.5626,30.5092,30.5626,3000.0
2009-10-29 10:20:00,45.77,45.91,45.76,45.8,9700.0,30.5492,30.6427,30.5425,30.5692,9700.0
2009-10-29 10:30:00,45.79,45.79,45.7,45.73,17500.0,30.5626,30.5626,30.5025,30.5225,17500.0
2009-10-29 10:40:00,45.76,45.76,45.69,45.71,1500.0,30.5425,30.5425,30.4958,30.5092,1500.0
2009-10-29 10:50:00,45.75,45.77,45.73,45.77,6500.0,30.5359,30.5492,30.5225,30.5492,6500.0
2009-10-29 11:00:00,45.8,45.86,45.8,45.83,2900.0,30.5692,30.6093,30.5692,30.5893,2900.0
2009-10-29 11:10:00,45.82,45.87,45.82,45.83,8600.0,30.5826,30.616,30.5826,30.5893,8600.0
2009-10-29 11:20:00,45.84,45.86,45.81,45.83,4700.0,30.5959,30.6093,30.5759,30.5893,4700.0
2009-10-29 11:30:00,45.87,45.92,45.87,45.88,2800.0,30.616,30.6493,30.616,30.6226,2800.0
2009-10-29 11:40:00,45.88,45.88,45.82,45.85,4300.0,30.6226,30.6226,30.5826,30.6026,4300.0
2009-10-29 11:50:00,45.87,45.87,45.8,45.83,6200.0,30.616,30.616,30.5692,30.5893,6200.0
2009-10-29 12:00:00,45.88,45.93,45.85,45.93,3800.0,30.6226,30.656,30.6026,30.656,3800.0
2009-10-29 12:10:00,45.89,45.94,45.89,45.94,1700.0,30.6293,30.6627,30.6293,30.6627,1700.0
2009-10-29 12:20:00,45.93,46.05,45.93,46.03,2000.0,30.656,30.7361,30.656,30.7228,2000.0
2009-10-29 12:30:00,46.03,46.12,46.01,46.07,4800.0,30.7228,30.7828,30.7094,30.7495,4800.0
2009-10-29 12:40:00,46.08,46.16,46.08,46.13,9800.0,30.7561,30.8095,30.7561,30.7895,9800.0
2009-10-29 12:50:00,46.13,46.15,46.1,46.1,11500.0,30.7895,30.8028,30.7695,30.7695,11500.0
2009-10-29 13:00:00,46.1,46.13,46.07,46.12,9000.0,30.7695,30.7895,30.7495,30.7828,9000.0
2009-10-29 13:10:00,46.11,46.12,46.08,46.12,1800.0,30.7762,30.7828,30.7561,30.7828,1800.0
2009-10-29 13:20:00,46.16,46.16,46.1,46.1,1900.0,30.8095,30.8095,30.7695,30.7695,1900.0
2009-10-29 13:30:00,46.12,46.15,46.1,46.15,3600.0,30.7828,30.8028,30.7695,30.8028,3600.0
2009-10-29 13:40:00,46.16,46.2,46.15,46.15,2300.0,30.8095,30.8362,30.8028,30.8028,2300.0
2009-10-29 13:50:00,46.19,46.2,46.17,46.18,7800.0,30.8295,30.8362,30.8162,30.8229,7800.0
2009-10-29 14:00:00,46.18,46.18,46.13,46.14,1400.0,30.8229,30.8229,30.7895,30.7962,1400.0
2009-10-29 14:10:00,46.13,46.18,46.12,46.15,11100.0,30.7895,30.8229,30.7828,30.8028,11100.0
2009-10-29 14:20:00,46.14,46.18,46.11,46.14,9100.0,30.7962,30.8229,30.7762,30.7962,9100.0
2009-10-29 14:30:00,46.14,46.24,46.14,46.22,11200.0,30.7962,30.8629,30.7962,30.8496,11200.0
2009-10-29 14:40:00,46.23,46.3,46.23,46.25,7700.0,30.8562,30.903,30.8562,30.8696,7700.0
2009-10-29 14:50:00,46.26,46.32,46.26,46.32,14700.0,30.8763,30.9163,30.8763,30.9163,14700.0
2009-10-29 15:00:00,46.31,46.39,46.29,46.35,8200.0,30.9096,30.963,30.8963,30.9363,8200.0
2009-10-29 15:10:00,46.34,46.38,46.32,46.34,12100.0,30.9297,30.9564,30.9163,30.9297,12100.0
2009-10-29 15:20:00,46.31,46.34,46.29,46.3,10100.0,30.9096,30.9297,30.8963,30.903,10100.0
2009-10-29 15:30:00,46.28,46.31,46.26,46.3,7500.0,30.8896,30.9096,30.8763,30.903,7500.0
2009-10-29 15:40:00,46.3,46.3,46.15,46.24,14800.0,30.903,30.903,30.8028,30.8629,14800.0
2009-10-29 15:50:00,46.21,46.35,46.18,46.32,16300.0,30.8429,30.9363,30.8229,30.9163,16300.0
2009-10-30 09:30:00,46.18,46.18,46.02,46.06,16600.0,30.8229,30.8229,30.7161,30.7428,16600.0
2009-10-30 09:40:00,46.04,46.22,45.92,46.04,24600.0,30.7294,30.8496,30.6493,30.7294,24600.0
2009-10-30 09:50:00,46.06,46.06,45.82,45.89,10900.0,30.7428,30.7428,30.5826,30.6293,10900.0
2009-10-30 10:00:00,45.92,46.05,45.92,46.0,27800.0,30.6493,30.7361,30.6493,30.7027,27800.0
2009-10-30 10:10:00,46.04,46.04,45.9,45.93,12300.0,30.7294,30.7294,30.636,30.656,12300.0
2009-10-30 10:20:00,45.9,45.9,45.83,45.86,10900.0,30.636,30.636,30.5893,30.6093,10900.0
2009-10-30 10:30:00,45.84,45.84,45.74,45.8,10900.0,30.5959,30.5959,30.5292,30.5692,10900.0
2009-10-30 10:40:00,45.8,45.87,45.77,45.83,7200.0,30.5692,30.616,30.5492,30.5893,7200.0
2009-10-30 10:50:00,45.85,45.89,45.82,45.86,6700.0,30.6026,30.6293,30.5826,30.6093,6700.0
2009-10-30 11:00:00,45.86,45.87,45.79,45.79,8100.0,30.6093,30.616,30.5626,30.5626,8100.0
2009-10-30 11:10:00,45.79,45.79,45.76,45.76,6700.0,30.5626,30.5626,30.5425,30.5425,6700.0
2009-10-30 11:20:00,45.78,45.78,45.72,45.75,4100.0,30.5559,30.5559,30.5158,30.5359,4100.0
2009-10-30 11:30:00,45.74,45.74,45.56,45.58,7700.0,30.5292,30.5292,30.4091,30.4224,7700.0
2009-10-30 11:40:00,45.57,45.59,45.47,45.49,7200.0,30.4157,30.4291,30.349,30.3623,7200.0
2009-10-30 11:50:00,45.44,45.46,45.3,45.37,8700.0,30.329,30.3423,30.2355,30.2822,8700.0
2009-10-30 12:00:00,45.42,45.54,45.41,45.54,6400.0,30.3156,30.3957,30.3089,30.3957,6400.0
2009-10-30 12:10:00,45.53,45.56,45.4,45.42,8200.0,30.389,30.4091,30.3023,30.3156,8200.0
2009-10-30 12:20:00,45.43,45.43,45.12,45.12,14900.0,30.3223,30.3223,30.1154,30.1154,14900.0
2009-10-30 12:30:00,45.18,45.25,45.12,45.24,10500.0,30.1554,30.2021,30.1154,30.1955,10500.0
2009-10-30 12:40:00,45.25,45.27,44.92,44.96,10000.0,30.2021,30.2155,29.9819,30.0086,10000.0
2009-10-30 12:50:00,44.98,45.05,44.97,45.01,8900.0,30.0219,30.0687,30.0153,30.042,8900.0
2009-10-30 13:00:00,44.98,45.09,44.98,45.07,6000.0,30.0219,30.0954,30.0219,30.082,6000.0
2009-10-30 13:10:00,45.07,45.14,45.05,45.07,16300.0,30.082,30.1287,30.0687,30.082,16300.0
2009-10-30 13:20:00,45.02,45.05,44.93,44.95,5000.0,30.0486,30.0687,29.9886,30.0019,5000.0
2009-10-30 13:30:00,44.97,44.97,44.75,44.87,19600.0,30.0153,30.0153,29.8684,29.9485,19600.0
2009-10-30 13:40:00,44.88,44.99,44.88,44.99,3800.0,29.9552,30.0286,29.9552,30.0286,3800.0
2009-10-30 13:50:00,44.99,44.99,44.9,44.92,11400.0,30.0286,30.0286,29.9685,29.9819,11400.0
2009-10-30 14:00:00,44.92,45.18,44.92,45.12,9400.0,29.9819,30.1554,29.9819,30.1154,9400.0
2009-10-30 14:10:00,45.09,45.14,45.03,45.11,10700.0,30.0954,30.1287,30.0553,30.1087,10700.0
2009-10-30 14:20:00,45.09,45.1,44.99,45.03,7300.0,30.0954,30.102,30.0286,30.0553,7300.0
2009-10-30 14:30:00,45.01,45.01,44.84,44.9,8800.0,30.042,30.042,29.9285,29.9685,8800.0
2009-10-30 14:40:00,44.94,44.97,44.89,44.96,20200.0,29.9952,30.0153,29.9619,30.0086,20200.0
2009-10-30 14:50:00,44.91,45.03,44.89,44.98,15100.0,29.9752,30.0553,29.9619,30.0219,15100.0
2009-10-30 15:00:00,44.94,44.94,44.71,44.77,7100.0,29.9952,29.9952,29.8417,29.8818,7100.0
2009-10-30 15:10:00,44.79,44.93,44.78,44.85,11400.0,29.8951,29.9886,29.8884,29.9352,11400.0
2009-10-30 15:20:00,44.86,44.93,44.8,44.86,12900.0,29.9418,29.9886,29.9018,29.9418,12900.0
2009-10-30 15:30:00,44.88,45.05,44.88,44.97,15100.0,29.9552,30.0687,29.9552,30.0153,15100.0
2009-10-30 15:40:00,45.03,45.1,44.99,45.07,13600.0,30.0553,30.102,30.0286,30.082,13600.0
2009-10-30 15:50:00,45.06,45.06,44.86,44.86,17000.0,30.0753,30.0753,29.9418,29.9418,17000.0
2009-11-02 09:30:00,45.03,45.26,45.03,45.13,93200.0,30.0553,30.2088,30.0553,30.122,93200.0
2009-11-02 09:40:00,45.17,45.18,44.95,45.0,22400.0,30.1487,30.1554,30.0019,30.0353,22400.0
2009-11-02 09:50:00,44.99,45.24,44.99,45.19,10100.0,30.0286,30.1955,30.0286,30.1621,10100.0
2009-11-02 10:00:00,45.26,45.63,45.24,45.45,20400.0,30.2088,30.4558,30.1955,30.3356,20400.0
2009-11-02 10:10:00,45.46,45.57,45.4,45.56,15300.0,30.3423,30.4157,30.3023,30.4091,15300.0
2009-11-02 10:20:00,45.55,45.61,45.46,45.53,22600.0,30.4024,30.4424,30.3423,30.389,22600.0
2009-11-02 10:30:00,45.53,45.6,45.49,45.6,27700.0,30.389,30.4358,30.3623,30.4358,27700.0
2009-11-02 10:40:00,45.6,45.61,45.38,45.43,17300.0,30.4358,30.4424,30.2889,30.3223,17300.0
2009-11-02 10:50:00,45.44,45.47,45.28,45.3,15200.0,30.329,30.349,30.2222,30.2355,15200.0
2009-11-02 11:00:00,45.28,45.34,45.25,45.32,12100.0,30.2222,30.2622,30.2021,30.2489,12100.0
2009-11-02 11:10:00,45.31,45.42,45.27,45.39,9200.0,30.2422,30.3156,30.2155,30.2956,9200.0
2009-11-02 11:20:00,45.4,45.47,45.38,45.38,12400.0,30.3023,30.349,30.2889,30.2889,12400.0
2009-11-02 11:30:00,45.37,45.41,45.32,45.32,12900.0,30.2822,30.3089,30.2489,30.2489,12900.0
2009-11-02 11:40:00,45.31,45.4,45.31,45.39,7800.0,30.2422,30.3023,30.2422,30.2956,7800.0
2009-11-02 11:50:00,45.37,45.43,45.32,45.37,17100.0,30.2822,30.3223,30.2489,30.2822,17100.0
2009-11-02 12:00:00,45.34,45.37,45.24,45.28,8600.0,30.2622,30.2822,30.1955,30.2222,8600.0
2009-11-02 12:10:00,45.26,45.26,45.1,45.14,8100.0,30.2088,30.2088,30.102,30.1287,8100.0
2009-11-02 12:20:00,45.15,45.18,45.13,45.17,4500.0,30.1354,30.1554,30.122,30.1487,4500.0
2009-11-02 12:30:00,45.11,45.11,44.97,45.01,3900.0,30.1087,30.1087,30.0153,30.042,3900.0
2009-11-02 12:40:00,44.94,44.94,44.86,44.89,3300.0,29.9952,29.9952,29.9418,29.9619,3300.0
2009-11-02 12:50:00,44.85,44.85,44.47,44.47,12600.0,29.9352,29.9352,29.6815,29.6815,12600.0
2009-11-02 13:00:00,44.46,44.71,44.42,44.71,5500.0,29.6749,29.8417,29.6482,29.8417,5500.0
2009-11-02 13:10:00,44.77,44.82,44.69,44.79,11000.0,29.8818,29.9151,29.8284,29.8951,11000.0
2009-11-02 13:20:00,44.77,44.87,44.77,44.82,8000.0,29.8818,29.9485,29.8818,29.9151,8000.0
2009-11-02 13:30:00,44.82,44.82,44.64,44.72,5800.0,29.9151,29.9151,29.795,29.8484,5800.0
2009-11-02 13:40:00,44.69,44.7,44.63,44.67,5800.0,29.8284,29.835,29.7883,29.815,5800.0
2009-11-02 13:50:00,44.61,44.63,44.54,44.54,23700.0,29.775,29.7883,29.7283,29.7283,23700.0
2009-11-02 14:00:00,44.51,44.57,44.47,44.52,9700.0,29.7082,29.7483,29.6815,29.7149,9700.0
2009-11-02 14:10:00,44.52,44.72,44.52,44.63,8200.0,29.7149,29.8484,29.7149,29.7883,8200.0
2009-11-02 14:20:00,44.63,44.91,44.63,44.91,7200.0,29.7883,29.9752,29.7883,29.9752,7200.0
2009-11-02 14:30:00,44.92,44.93,44.86,44.88,18200.0,29.9819,29.9886,29.9418,29.9552,18200.0
2009-11-02 14:40:00,44.88,45.01,44.88,44.91,10300.0,29.9552,30.042,29.9552,29.9752,10300.0
2009-11-02 14:50:00,44.9,44.99,44.74,44.83,8400.0,29.9685,30.0286,29.8617,29.9218,8400.0
2009-11-02 15:00:00,44.86,44.96,44.86,44.86,11100.0,29.9418,30.0086,29.9418,29.9418,11100.0
2009-11-02 15:10:00,44.87,44.92,44.76,44.77,17400.0,29.9485,29.9819,29.8751,29.8818,17400.0
2009-11-02 15:20:00,44.74,44.83,44.72,44.81,17100.0,29.8617,29.9218,29.8484,29.9085,17100.0
2009-11-02 15:30:00,44.81,45.03,44.81,45.03,12100.0,29.9085,30.0553,29.9085,30.0553,12100.0
2009-11-02 15:40:00,45.09,45.09,44.98,45.01,7900.0,30.0954,30.0954,30.0219,30.042,7900.0
2009-11-02 15:50:00,45.02,45.13,45.02,45.08,20300.0,30.0486,30.122,30.0486,30.0887,20300.0
2009-11-03 09:30:00,44.79,44.86,44.73,44.86,15600.0,29.8951,29.9418,29.8551,29.9418,15600.0
2009-11-03 09:40:00,44.92,45.0,44.87,44.87,18900.0,29.9819,30.0353,29.9485,29.9485,18900.0
2009-11-03 09:50:00,44.88,45.13,44.88,45.1,15800.0,29.9552,30.122,29.9552,30.102,15800.0
2009-11-03 10:00:00,45.09,45.22,44.94,45.12,12400.0,30.0954,30.1821,29.9952,30.1154,12400.0
2009-11-03 10:10:00,45.14,45.19,44.94,44.99,15000.0,30.1287,30.1621,29.9952,30.0286,15000.0
2009-11-03 10:20:00,45.02,45.08,44.92,44.92,17000.0,30.0486,30.0887,29.9819,29.9819,17000.0
2009-11-03 10:30:00,44.94,45.07,44.85,44.88,16200.0,29.9952,30.082,29.9352,29.9552,16200.0
2009-11-03 10:40:00,44.92,45.14,44.92,45.13,8000.0,29.9819,30.1287,29.9819,30.122,8000.0
2009-11-03 10:50:00,45.13,45.18,45.03,45.08,8500.0,30.122,30.1554,30.0553,30.0887,8500.0
2009-11-03 11:00:00,45.03,45.12,44.96,45.03,12400.0,30.0553,30.1154,30.0086,30.0553,12400.0
2009-11-03 11:10:00,45.0,45.06,44.93,44.98,10900.0,30.0353,30.0753,29.9886,30.0219,10900.0
2009-11-03 11:20:00,44.96,45.02,44.85,44.9,14700.0,30.0086,30.0486,29.9352,29.9685,14700.0
2009-11-03 11:30:00,44.91,44.94,44.78,44.81,10000.0,29.9752,29.9952,29.8884,29.9085,10000.0
2009-11-03 11:40:00,44.8,44.88,44.78,44.88,5400.0,29.9018,29.9552,29.8884,29.9552,5400.0
2009-11-03 11:50:00,44.91,44.98,44.85,44.94,4800.0,29.9752,30.0219,29.9352,29.9952,4800.0
2009-11-03 12:00:00,44.95,45.03,44.91,44.97,6800.0,30.0019,30.0553,29.9752,30.0153,6800.0
2009-11-03 12:10:00,44.97,44.97,44.88,44.89,3000.0,30.0153,30.0153,29.9552,29.9619,3000.0
2009-11-03 12:20:00,44.84,44.97,44.84,44.92,6000.0,29.9285,30.0153,29.9285,29.9819,6000.0
2009-11-03 12:30:00,44.97,45.26,44.97,45.24,4700.0,30.0153,30.2088,30.0153,30.1955,4700.0
2009-11-03 12:40:00,45.22,45.24,45.12,45.12,10200.0,30.1821,30.1955,30.1154,30.1154,10200.0
2009-11-03 12:50:00,45.14,45.17,45.11,45.13,5000.0,30.1287,30.1487,30.1087,30.122,5000.0
2009-11-03 13:00:00,45.1,45.18,45.08,45.16,2700.0,30.102,30.1554,30.0887,30.1421,2700.0
2009-11-03 13:10:00,45.15,45.16,45.1,45.11,5800.0,30.1354,30.1421,30.102,30.1087,5800.0
2009-11-03 13:20:00,45.11,45.16,45.06,45.09,11800.0,30.1087,30.1421,30.0753,30.0954,11800.0
2009-11-03 13:30:00,45.09,45.19,45.09,45.14,2700.0,30.0954,30.1621,30.0954,30.1287,2700.0
2009-11-03 13:40:00,45.15,45.16,45.09,45.12,3300.0,30.1354,30.1421,30.0954,30.1154,3300.0
2009-11-03 13:50:00,45.14,45.24,45.12,45.21,18900.0,30.1287,30.1955,30.1154,30.1754,18900.0
2009-11-03 14:00:00,45.25,45.36,45.25,45.36,3800.0,30.2021,30.2756,30.2021,30.2756,3800.0
2009-11-03 14:10:00,45.4,45.4,45.32,45.32,3800.0,30.3023,30.3023,30.2489,30.2489,3800.0
2009-11-03 14:20:00,45.32,45.35,45.27,45.27,5800.0,30.2489,30.2689,30.2155,30.2155,5800.0
2009-11-03 14:30:00,45.29,45.34,45.18,45.19,3600.0,30.2288,30.2622,30.1554,30.1621,3600.0
2009-11-03 14:40:00,45.2,45.23,45.15,45.21,7700.0,30.1688,30.1888,30.1354,30.1754,7700.0
2009-11-03 14:50:00,45.2,45.2,45.07,45.11,6800.0,30.1688,30.1688,30.082,30.1087,6800.0
2009-11-03 15:00:00,45.09,45.18,45.08,45.11,9000.0,30.0954,30.1554,30.0887,30.1087,9000.0
2009-11-03 15:10:00,45.12,45.16,45.1,45.16,5200.0,30.1154,30.1421,30.102,30.1421,5200.0
2009-11-03 15:20:00,45.15,45.19,45.12,45.18,11600.0,30.1354,30.1621,30.1154,30.1554,11600.0
2009-11-03 15:30:00,45.19,45.34,45.19,45.31,11600.0,30.1621,30.2622,30.1621,30.2422,11600.0
2009-11-03 15:40:00,45.33,45.33,45.2,45.28,5700.0,30.2555,30.2555,30.1688,30.2222,5700.0
2009-11-03 15:50:00,45.25,45.31,45.22,45.25,27300.0,30.2021,30.2422,30.1821,30.2021,27300.0
2009-11-04 09:30:00,45.69,45.85,45.69,45.76,9500.0,30.4958,30.6026,30.4958,30.5425,9500.0
2009-11-04 09:40:00,45.71,45.76,45.68,45.71,7900.0,30.5092,30.5425,30.4891,30.5092,7900.0
2009-11-04 09:50:00,45.72,45.81,45.7,45.8,17000.0,30.5158,30.5759,30.5025,30.5692,17000.0
2009-11-04 10:00:00,45.77,45.95,45.69,45.92,33200.0,30.5492,30.6694,30.4958,30.6493,33200.0
2009-11-04 10:10:00,45.95,46.03,45.95,45.99,9500.0,30.6694,30.7228,30.6694,30.6961,9500.0
2009-11-04 10:20:00,46.02,46.04,45.94,45.96,8900.0,30.7161,30.7294,30.6627,30.676,8900.0
2009-11-04 10:30:00,45.96,46.02,45.95,45.95,10900.0,30.676,30.7161,30.6694,30.6694,10900.0
2009-11-04 10:40:00,45.93,45.99,45.93,45.97,3700.0,30.656,30.6961,30.656,30.6827,3700.0
2009-11-04 10:50:00,46.01,46.02,46.0,46.01,3500.0,30.7094,30.7161,30.7027,30.7094,3500.0
2009-11-04 11:00:00,46.01,46.02,45.94,45.94,9200.0,30.7094,30.7161,30.6627,30.6627,9200.0
2009-11-04 11:10:00,45.93,45.96,45.88,45.9,14700.0,30.656,30.676,30.6226,30.636,14700.0
2009-11-04 11:20:00,45.92,45.92,45.87,45.87,1800.0,30.6493,30.6493,30.616,30.616,1800.0
2009-11-04 11:30:00,45.85,45.85,45.78,45.82,7400.0,30.6026,30.6026,30.5559,30.5826,7400.0
2009-11-04 11:40:00,45.82,45.86,45.8,45.84,4200.0,30.5826,30.6093,30.5692,30.5959,4200.0
2009-11-04 11:50:00,45.86,45.87,45.81,45.83,6300.0,30.6093,30.616,30.5759,30.5893,6300.0
2009-11-04 12:00:00,45.82,45.84,45.78,45.78,5200.0,30.5826,30.5959,30.5559,30.5559,5200.0
2009-11-04 12:10:00,45.77,45.77,45.71,45.74,6300.0,30.5492,30.5492,30.5092,30.5292,6300.0
2009-11-04 12:20:00,45.72,45.8,45.72,45.78,6000.0,30.5158,30.5692,30.5158,30.5559,6000.0
2009-11-04 12:30:00,45.78,45.79,45.75,45.79,2300.0,30.5559,30.5626,30.5359,30.5626,2300.0
2009-11-04 12:40:00,45.8,45.82,45.77,45.77,6000.0,30.5692,30.5826,30.5492,30.5492,6000.0
2009-11-04 12:50:00,45.76,45.76,45.74,45.76,1600.0,30.5425,30.5425,30.5292,30.5425,1600.0
2009-11-04 13:00:00,45.74,45.75,45.73,45.74,2700.0,30.5292,30.5359,30.5225,30.5292,2700.0
2009-11-04 13:10:00,45.76,45.78,45.73,45.73,7000.0,30.5425,30.5559,30.5225,30.5225,7000.0
2009-11-04 13:20:00,45.72,45.75,45.7,45.7,4800.0,30.5158,30.5359,30.5025,30.5025,4800.0
2009-11-04 13:30:00,45.7,45.74,45.7,45.72,7200.0,30.5025,30.5292,30.5025,30.5158,7200.0
2009-11-04 13:40:00,45.72,45.72,45.7,45.71,1900.0,30.5158,30.5158,30.5025,30.5092,1900.0
2009-11-04 13:50:00,45.7,45.75,45.67,45.7,25900.0,30.5025,30.5359,30.4825,30.5025,25900.0
2009-11-04 14:00:00,45.69,45.74,45.69,45.73,3900.0,30.4958,30.5292,30.4958,30.5225,3900.0
2009-11-04 14:10:00,45.75,45.91,45.56,45.6,19300.0,30.5359,30.6427,30.4091,30.4358,19300.0
2009-11-04 14:20:00,45.6,45.89,45.45,45.48,41400.0,30.4358,30.6293,30.3356,30.3557,41400.0
2009-11-04 14:30:00,45.46,45.85,45.45,45.81,19700.0,30.3423,30.6026,30.3356,30.5759,19700.0
2009-11-04 14:40:00,45.79,45.97,45.77,45.92,12000.0,30.5626,30.6827,30.5492,30.6493,12000.0
2009-11-04 14:50:00,45.93,45.95,45.84,45.85,5000.0,30.656,30.6694,30.5959,30.6026,5000.0
2009-11-04 15:00:00,45.85,45.85,45.76,45.77,5000.0,30.6026,30.6026,30.5425,30.5492,5000.0
2009-11-04 15:10:00,45.8,45.84,45.7,45.8,13900.0,30.5692,30.5959,30.5025,30.5692,13900.0
2009-11-04 15:20:00,45.78,45.82,45.73,45.74,7100.0,30.5559,30.5826,30.5225,30.5292,7100.0
2009-11-04 15:30:00,45.75,45.75,45.47,45.5,9800.0,30.5359,30.5359,30.349,30.369,9800.0
2009-11-04 15:40:00,45.51,45.52,45.3,45.35,11900.0,30.3757,30.3824,30.2355,30.2689,11900.0
2009-11-04 15:50:00,45.31,45.32,45.21,45.25,11800.0,30.2422,30.2489,30.1754,30.2021,11800.0
2009-11-05 09:30:00,45.68,45.75,45.62,45.68,43000.0,30.4891,30.5359,30.4491,30.4891,43000.0
2009-11-05 09:40:00,45.64,45.75,45.6,45.75,5200.0,30.4624,30.5359,30.4358,30.5359,5200.0
2009-11-05 09:50:00,45.8,45.87,45.8,45.84,2500.0,30.5692,30.616,30.5692,30.5959,2500.0
2009-11-05 10:00:00,45.87,45.93,45.82,45.82,8600.0,30.616,30.656,30.5826,30.5826,8600.0
2009-11-05 10:10:00,45.85,45.86,45.78,45.78,4700.0,30.6026,30.6093,30.5559,30.5559,4700.0
2009-11-05 10:20:00,45.81,45.88,45.79,45.83,4400.0,30.5759,30.6226,30.5626,30.5893,4400.0
2009-11-05 10:30:00,45.85,46.04,45.85,46.04,6700.0,30.6026,30.7294,30.6026,30.7294,6700.0
2009-11-05 10:40:00,46.03,46.07,46.01,46.07,5300.0,30.7228,30.7495,30.7094,30.7495,5300.0
2009-11-05 10:50:00,46.03,46.06,46.02,46.04,3100.0,30.7228,30.7428,30.7161,30.7294,3100.0
2009-11-05 11:00:00,46.05,46.05,46.0,46.02,3300.0,30.7361,30.7361,30.7027,30.7161,3300.0
2009-11-05 11:10:00,46.01,46.06,45.94,45.95,5900.0,30.7094,30.7428,30.6627,30.6694,5900.0
2009-11-05 11:20:00,45.94,45.98,45.94,45.97,1900.0,30.6627,30.6894,30.6627,30.6827,1900.0
2009-11-05 11:30:00,45.97,46.0,45.97,45.98,2400.0,30.6827,30.7027,30.6827,30.6894,2400.0
2009-11-05 11:40:00,45.97,45.97,45.84,45.84,8000.0,30.6827,30.6827,30.5959,30.5959,8000.0
2009-11-05 11:50:00,45.86,45.89,45.8,45.83,4400.0,30.6093,30.6293,30.5692,30.5893,4400.0
2009-11-05 12:00:00,45.81,45.87,45.8,45.85,7300.0,30.5759,30.616,30.5692,30.6026,7300.0
2009-11-05 12:10:00,45.82,45.89,45.82,45.89,2600.0,30.5826,30.6293,30.5826,30.6293,2600.0
2009-11-05 12:20:00,45.91,45.91,45.85,45.89,2700.0,30.6427,30.6427,30.6026,30.6293,2700.0
2009-11-05 12:30:00,45.87,45.96,45.86,45.96,9800.0,30.616,30.676,30.6093,30.676,9800.0
2009-11-05 12:40:00,45.93,46.0,45.92,46.0,4900.0,30.656,30.7027,30.6493,30.7027,4900.0
2009-11-05 12:50:00,45.97,46.04,45.95,46.03,3200.0,30.6827,30.7294,30.6694,30.7228,3200.0
2009-11-05 13:00:00,46.04,46.06,46.0,46.0,3500.0,30.7294,30.7428,30.7027,30.7027,3500.0
2009-11-05 13:10:00,46.0,46.04,45.99,46.04,5300.0,30.7027,30.7294,30.6961,30.7294,5300.0
2009-11-05 13:20:00,46.04,46.04,46.01,46.02,1900.0,30.7294,30.7294,30.7094,30.7161,1900.0
2009-11-05 13:30:00,46.02,46.03,45.99,46.02,1700.0,30.7161,30.7228,30.6961,30.7161,1700.0
2009-11-05 13:40:00,46.03,46.11,46.02,46.11,5600.0,30.7228,30.7762,30.7161,30.7762,5600.0
2009-11-05 13:50:00,46.07,46.07,45.99,45.99,4100.0,30.7495,30.7495,30.6961,30.6961,4100.0
2009-11-05 14:00:00,46.0,46.01,45.91,45.94,4600.0,30.7027,30.7094,30.6427,30.6627,4600.0
2009-11-05 14:10:00,45.94,45.99,45.94,45.95,5100.0,30.6627,30.6961,30.6627,30.6694,5100.0
2009-11-05 14:20:00,45.96,46.01,45.95,46.0,8500.0,30.676,30.7094,30.6694,30.7027,8500.0
2009-11-05 14:30:00,46.0,46.0,45.94,45.94,2400.0,30.7027,30.7027,30.6627,30.6627,2400.0
2009-11-05 14:40:00,45.94,46.04,45.94,46.03,5000.0,30.6627,30.7294,30.6627,30.7228,5000.0
2009-11-05 14:50:00,46.04,46.11,46.04,46.11,1900.0,30.7294,30.7762,30.7294,30.7762,1900.0
2009-11-05 15:00:00,46.13,46.14,46.06,46.06,1000.0,30.7895,30.7962,30.7428,30.7428,1000.0
2009-11-05 15:10:00,46.08,46.17,46.06,46.17,18300.0,30.7561,30.8162,30.7428,30.8162,18300.0
2009-11-05 15:20:00,46.14,46.14,46.08,46.1,1500.0,30.7962,30.7962,30.7561,30.7695,1500.0
2009-11-05 15:30:00,46.05,46.1,46.05,46.08,7500.0,30.7361,30.7695,30.7361,30.7561,7500.0
2009-11-05 15:40:00,46.12,46.12,46.02,46.07,23300.0,30.7828,30.7828,30.7161,30.7495,23300.0
2009-11-05 15:50:00,46.07,46.2,46.07,46.2,21100.0,30.7495,30.8362,30.7495,30.8362,21100.0
2009-11-06 09:30:00,45.93,45.97,45.8,45.97,13200.0,30.656,30.6827,30.5692,30.6827,13200.0
2009-11-06 09:40:00,46.05,46.32,46.05,46.23,8200.0,30.7361,30.9163,30.7361,30.8562,8200.0
2009-11-06 09:50:00,46.28,46.33,46.21,46.28,5500.0,30.8896,30.923,30.8429,30.8896,5500.0
2009-11-06 10:00:00,46.26,46.38,46.22,46.29,10400.0,30.8763,30.9564,30.8496,30.8963,10400.0
2009-11-06 10:10:00,46.29,46.32,46.24,46.26,8600.0,30.8963,30.9163,30.8629,30.8763,8600.0
2009-11-06 10:20:00,46.25,46.26,46.05,46.06,10000.0,30.8696,30.8763,30.7361,30.7428,10000.0
2009-11-06 10:30:00,45.97,46.03,45.94,45.99,10400.0,30.6827,30.7228,30.6627,30.6961,10400.0
2009-11-06 10:40:00,46.03,46.05,45.9,46.03,24300.0,30.7228,30.7361,30.636,30.7228,24300.0
2009-11-06 10:50:00,46.0,46.16,45.99,46.16,13700.0,30.7027,30.8095,30.6961,30.8095,13700.0
2009-11-06 11:00:00,46.1,46.14,46.06,46.14,7700.0,30.7695,30.7962,30.7428,30.7962,7700.0
2009-11-06 11:10:00,46.13,46.13,46.07,46.1,2400.0,30.7895,30.7895,30.7495,30.7695,2400.0
2009-11-06 11:20:00,46.08,46.08,46.03,46.08,3100.0,30.7561,30.7561,30.7228,30.7561,3100.0
2009-11-06 11:30:00,46.1,46.17,46.08,46.08,4300.0,30.7695,30.8162,30.7561,30.7561,4300.0
2009-11-06 11:40:00,46.12,46.22,46.12,46.16,4900.0,30.7828,30.8496,30.7828,30.8095,4900.0
2009-11-06 11:50:00,46.17,46.19,46.15,46.15,1900.0,30.8162,30.8295,30.8028,30.8028,1900.0
2009-11-06 12:00:00,46.17,46.22,46.14,46.14,4300.0,30.8162,30.8496,30.7962,30.7962,4300.0
2009-11-06 12:10:00,46.21,46.33,46.21,46.28,6900.0,30.8429,30.923,30.8429,30.8896,6900.0
2009-11-06 12:20:00,46.27,46.32,46.26,46.29,4800.0,30.8829,30.9163,30.8763,30.8963,4800.0
2009-11-06 12:30:00,46.28,46.32,46.24,46.25,3000.0,30.8896,30.9163,30.8629,30.8696,3000.0
2009-11-06 12:40:00,46.25,46.25,46.18,46.18,3300.0,30.8696,30.8696,30.8229,30.8229,3300.0
2009-11-06 12:50:00,46.17,46.21,46.17,46.21,4400.0,30.8162,30.8429,30.8162,30.8429,4400.0
2009-11-06 13:00:00,46.18,46.2,46.12,46.18,3100.0,30.8229,30.8362,30.7828,30.8229,3100.0
2009-11-06 13:10:00,46.16,46.27,46.16,46.27,2700.0,30.8095,30.8829,30.8095,30.8829,2700.0
2009-11-06 13:20:00,46.28,46.28,46.22,46.24,3300.0,30.8896,30.8896,30.8496,30.8629,3300.0
2009-11-06 13:30:00,46.23,46.33,46.23,46.26,3100.0,30.8562,30.923,30.8562,30.8763,3100.0
2009-11-06 13:40:00,46.26,46.27,46.23,46.23,11900.0,30.8763,30.8829,30.8562,30.8562,11900.0
2009-11-06 13:50:00,46.23,46.23,46.2,46.21,9300.0,30.8562,30.8562,30.8362,30.8429,9300.0
2009-11-06 14:00:00,46.22,46.24,46.15,46.2,11700.0,30.8496,30.8629,30.8028,30.8362,11700.0
2009-11-06 14:10:00,46.2,46.2,46.17,46.18,1200.0,30.8362,30.8362,30.8162,30.8229,1200.0
2009-11-06 14:20:00,46.19,46.26,46.19,46.23,2400.0,30.8295,30.8763,30.8295,30.8562,2400.0
2009-11-06 14:30:00,46.21,46.23,46.2,46.21,1600.0,30.8429,30.8562,30.8362,30.8429,1600.0
2009-11-06 14:40:00,46.23,46.23,46.16,46.17,4800.0,30.8562,30.8562,30.8095,30.8162,4800.0
2009-11-06 14:50:00,46.18,46.21,46.12,46.12,1800.0,30.8229,30.8429,30.7828,30.7828,1800.0
2009-11-06 15:00:00,46.1,46.1,46.03,46.09,12000.0,30.7695,30.7695,30.7228,30.7628,12000.0
2009-11-06 15:10:00,46.11,46.12,46.07,46.08,2800.0,30.7762,30.7828,30.7495,30.7561,2800.0
2009-11-06 15:20:00,46.12,46.16,46.08,46.16,4100.0,30.7828,30.8095,30.7561,30.8095,4100.0
2009-11-06 15:30:00,46.18,46.19,46.14,46.18,10200.0,30.8229,30.8295,30.7962,30.8229,10200.0
2009-11-06 15:40:00,46.19,46.22,46.15,46.2,8400.0,30.8295,30.8496,30.8028,30.8362,8400.0
2009-11-06 15:50:00,46.19,46.27,46.19,46.23,6000.0,30.8295,30.8829,30.8295,30.8562,6000.0
2009-11-09 09:30:00,46.68,46.77,46.66,46.74,17100.0,31.1566,31.2167,31.1432,31.1966,17100.0
2009-11-09 09:40:00,46.77,46.82,46.71,46.73,7200.0,31.2167,31.25,31.1766,31.19,7200.0
2009-11-09 09:50:00,46.76,46.81,46.73,46.77,8000.0,31.21,31.2434,31.19,31.2167,8000.0
2009-11-09 10:00:00,46.82,46.95,46.82,46.92,7800.0,31.25,31.3368,31.25,31.3168,7800.0
2009-11-09 10:10:00,46.93,46.93,46.9,46.93,6900.0,31.3235,31.3235,31.3034,31.3235,6900.0
2009-11-09 10:20:00,46.92,46.93,46.86,46.89,3300.0,31.3168,31.3235,31.2767,31.2968,3300.0
2009-11-09 10:30:00,46.9,46.91,46.89,46.89,1900.0,31.3034,31.3101,31.2968,31.2968,1900.0
2009-11-09 10:40:00,46.91,46.94,46.89,46.93,2500.0,31.3101,31.3301,31.2968,31.3235,2500.0
2009-11-09 10:50:00,46.91,46.96,46.89,46.95,4900.0,31.3101,31.3435,31.2968,31.3368,4900.0
2009-11-09 11:00:00,46.93,46.96,46.91,46.96,5500.0,31.3235,31.3435,31.3101,31.3435,5500.0
2009-11-09 11:10:00,46.95,47.05,46.95,47.02,7200.0,31.3368,31.4036,31.3368,31.3835,7200.0
2009-11-09 11:20:00,47.03,47.06,47.02,47.05,1500.0,31.3902,31.4102,31.3835,31.4036,1500.0
2009-11-09 11:30:00,47.05,47.05,47.02,47.03,1700.0,31.4036,31.4036,31.3835,31.3902,1700.0
2009-11-09 11:40:00,47.03,47.08,47.01,47.08,700.0,31.3902,31.4236,31.3769,31.4236,700.0
2009-11-09 11:50:00,47.08,47.08,47.04,47.04,5900.0,31.4236,31.4236,31.3969,31.3969,5900.0
2009-11-09 12:00:00,47.01,47.08,47.01,47.07,2600.0,31.3769,31.4236,31.3769,31.4169,2600.0
2009-11-09 12:10:00,47.08,47.08,47.07,47.07,300.0,31.4236,31.4236,31.4169,31.4169,300.0
2009-11-09 12:20:00,47.09,47.11,47.07,47.07,2800.0,31.4303,31.4436,31.4169,31.4169,2800.0
2009-11-09 12:30:00,47.09,47.09,47.07,47.07,1900.0,31.4303,31.4303,31.4169,31.4169,1900.0
2009-11-09 12:40:00,47.07,47.09,47.06,47.08,2400.0,31.4169,31.4303,31.4102,31.4236,2400.0
2009-11-09 12:50:00,47.07,47.12,47.06,47.12,2500.0,31.4169,31.4503,31.4102,31.4503,2500.0
2009-11-09 13:00:00,47.13,47.14,47.09,47.09,5300.0,31.457,31.4636,31.4303,31.4303,5300.0
2009-11-09 13:10:00,47.11,47.13,47.08,47.1,2300.0,31.4436,31.457,31.4236,31.4369,2300.0
2009-11-09 13:20:00,47.1,47.12,47.08,47.08,14300.0,31.4369,31.4503,31.4236,31.4236,14300.0
2009-11-09 13:30:00,47.12,47.16,47.08,47.16,7800.0,31.4503,31.477,31.4236,31.477,7800.0
2009-11-09 13:40:00,47.19,47.23,47.18,47.18,8800.0,31.497,31.5237,31.4903,31.4903,8800.0
2009-11-09 13:50:00,47.19,47.2,47.17,47.2,1700.0,31.497,31.5037,31.4836,31.5037,1700.0
2009-11-09 14:00:00,47.21,47.23,47.2,47.2,3600.0,31.5103,31.5237,31.5037,31.5037,3600.0
2009-11-09 14:10:00,47.2,47.22,47.18,47.18,2000.0,31.5037,31.517,31.4903,31.4903,2000.0
2009-11-09 14:20:00,47.19,47.22,47.19,47.21,2400.0,31.497,31.517,31.497,31.5103,2400.0
2009-11-09 14:30:00,47.23,47.27,47.22,47.27,2900.0,31.5237,31.5504,31.517,31.5504,2900.0
2009-11-09 14:40:00,47.28,47.33,47.26,47.31,9100.0,31.5571,31.5904,31.5437,31.5771,9100.0
2009-11-09 14:50:00,47.31,47.32,47.28,47.29,5900.0,31.5771,31.5838,31.5571,31.5637,5900.0
2009-11-09 15:00:00,47.29,47.34,47.28,47.3,7800.0,31.5637,31.5971,31.5571,31.5704,7800.0
2009-11-09 15:10:00,47.3,47.32,47.29,47.3,4000.0,31.5704,31.5838,31.5637,31.5704,4000.0
2009-11-09 15:20:00,47.3,47.31,47.27,47.31,500.0,31.5704,31.5771,31.5504,31.5771,500.0
2009-11-09 15:30:00,47.28,47.29,47.23,47.23,8900.0,31.5571,31.5637,31.5237,31.5237,8900.0
2009-11-09 15:40:00,47.26,47.3,47.22,47.3,21400.0,31.5437,31.5704,31.517,31.5704,21400.0
2009-11-09 15:50:00,47.29,47.37,47.29,47.36,7700.0,31.5637,31.6171,31.5637,31.6105,7700.0
2009-11-10 09:30:00,47.27,47.35,47.24,47.31,20300.0,31.5504,31.6038,31.5304,31.5771,20300.0
2009-11-10 09:40:00,47.31,47.43,47.29,47.43,5800.0,31.5771,31.6572,31.5637,31.6572,5800.0
2009-11-10 09:50:00,47.42,47.49,47.38,47.38,6600.0,31.6505,31.6972,31.6238,31.6238,6600.0
2009-11-10 10:00:00,47.37,47.41,47.35,47.38,4300.0,31.6171,31.6438,31.6038,31.6238,4300.0
2009-11-10 10:10:00,47.41,47.5,47.41,47.46,4200.0,31.6438,31.7039,31.6438,31.6772,4200.0
2009-11-10 10:20:00,47.49,47.51,47.47,47.51,3300.0,31.6972,31.7106,31.6839,31.7106,3300.0
2009-11-10 10:30:00,47.52,47.53,47.44,47.44,2900.0,31.7173,31.7239,31.6639,31.6639,2900.0
2009-11-10 10:40:00,47.45,47.46,47.37,47.39,4100.0,31.6705,31.6772,31.6171,31.6305,4100.0
2009-11-10 10:50:00,47.34,47.35,47.27,47.28,7200.0,31.5971,31.6038,31.5504,31.5571,7200.0
2009-11-10 11:00:00,47.31,47.32,47.2,47.23,2700.0,31.5771,31.5838,31.5037,31.5237,2700.0
2009-11-10 11:10:00,47.25,47.25,47.18,47.21,5600.0,31.537,31.537,31.4903,31.5103,5600.0
2009-11-10 11:20:00,47.23,47.28,47.22,47.26,4100.0,31.5237,31.5571,31.517,31.5437,4100.0
2009-11-10 11:30:00,47.27,47.36,47.21,47.33,7300.0,31.5504,31.6105,31.5103,31.5904,7300.0
2009-11-10 11:40:00,47.33,47.38,47.31,47.38,3300.0,31.5904,31.6238,31.5771,31.6238,3300.0
2009-11-10 11:50:00,47.37,47.37,47.28,47.29,1800.0,31.6171,31.6171,31.5571,31.5637,1800.0
2009-11-10 12:00:00,47.29,47.29,47.22,47.28,5400.0,31.5637,31.5637,31.517,31.5571,5400.0
2009-11-10 12:10:00,47.27,47.28,47.24,47.28,6000.0,31.5504,31.5571,31.5304,31.5571,6000.0
2009-11-10 12:20:00,47.25,47.26,47.12,47.12,4800.0,31.537,31.5437,31.4503,31.4503,4800.0
2009-11-10 12:30:00,47.11,47.19,47.11,47.16,9300.0,31.4436,31.497,31.4436,31.477,9300.0
2009-11-10 12:40:00,47.18,47.19,47.17,47.17,4400.0,31.4903,31.497,31.4836,31.4836,4400.0
2009-11-10 12:50:00,47.19,47.3,47.19,47.3,3500.0,31.497,31.5704,31.497,31.5704,3500.0
2009-11-10 13:00:00,47.28,47.3,47.25,47.27,5200.0,31.5571,31.5704,31.537,31.5504,5200.0
2009-11-10 13:10:00,47.24,47.28,47.19,47.27,5300.0,31.5304,31.5571,31.497,31.5504,5300.0
2009-11-10 13:20:00,47.23,47.25,47.22,47.24,2900.0,31.5237,31.537,31.517,31.5304,2900.0
2009-11-10 13:30:00,47.23,47.27,47.23,47.24,4100.0,31.5237,31.5504,31.5237,31.5304,4100.0
2009-11-10 13:40:00,47.22,47.22,47.17,47.2,2100.0,31.517,31.517,31.4836,31.5037,2100.0
2009-11-10 13:50:00,47.24,47.26,47.2,47.26,11700.0,31.5304,31.5437,31.5037,31.5437,11700.0
2009-11-10 14:00:00,47.26,47.35,47.26,47.34,4900.0,31.5437,31.6038,31.5437,31.5971,4900.0
2009-11-10 14:10:00,47.33,47.33,47.31,47.31,1600.0,31.5904,31.5904,31.5771,31.5771,1600.0
2009-11-10 14:20:00,47.29,47.35,47.29,47.35,2000.0,31.5637,31.6038,31.5637,31.6038,2000.0
2009-11-10 14:30:00,47.35,47.41,47.35,47.41,2200.0,31.6038,31.6438,31.6038,31.6438,2200.0
2009-11-10 14:40:00,47.38,47.4,47.37,47.4,2200.0,31.6238,31.6372,31.6171,31.6372,2200.0
2009-11-10 14:50:00,47.38,47.43,47.38,47.43,10300.0,31.6238,31.6572,31.6238,31.6572,10300.0
2009-11-10 15:00:00,47.39,47.39,47.35,47.37,1700.0,31.6305,31.6305,31.6038,31.6171,1700.0
2009-11-10 15:10:00,47.38,47.49,47.36,47.46,13500.0,31.6238,31.6972,31.6105,31.6772,13500.0
2009-11-10 15:20:00,47.47,47.48,47.43,47.45,12500.0,31.6839,31.6906,31.6572,31.6705,12500.0
2009-11-10 15:30:00,47.45,47.45,47.38,47.39,6700.0,31.6705,31.6705,31.6238,31.6305,6700.0
2009-11-10 15:40:00,47.39,47.4,47.31,47.36,4800.0,31.6305,31.6372,31.5771,31.6105,4800.0
2009-11-10 15:50:00,47.38,47.38,47.3,47.35,46700.0,31.6238,31.6238,31.5704,31.6038,46700.0
2009-11-11 09:30:00,47.76,47.77,47.69,47.74,30800.0,31.8774,31.8841,31.8307,31.8641,30800.0
2009-11-11 09:40:00,47.75,47.75,47.63,47.72,16200.0,31.8708,31.8708,31.7907,31.8507,16200.0
2009-11-11 09:50:00,47.67,47.81,47.65,47.79,4200.0,31.8174,31.9108,31.804,31.8975,4200.0
2009-11-11 10:00:00,47.84,47.87,47.81,47.86,9600.0,31.9308,31.9509,31.9108,31.9442,9600.0
2009-11-11 10:10:00,47.86,47.96,47.86,47.96,4600.0,31.9442,32.0109,31.9442,32.0109,4600.0
2009-11-11 10:20:00,47.94,47.99,47.91,47.92,17000.0,31.9976,32.031,31.9776,31.9842,17000.0
2009-11-11 10:30:00,47.92,47.93,47.84,47.84,19900.0,31.9842,31.9909,31.9308,31.9308,19900.0
2009-11-11 10:40:00,47.85,47.89,47.64,47.68,22000.0,31.9375,31.9642,31.7973,31.824,22000.0
2009-11-11 10:50:00,47.66,47.66,47.52,47.6,9100.0,31.8107,31.8107,31.7173,31.7707,9100.0
2009-11-11 11:00:00,47.6,47.64,47.47,47.49,20200.0,31.7707,31.7973,31.6839,31.6972,20200.0
2009-11-11 11:10:00,47.46,47.59,47.46,47.58,17400.0,31.6772,31.764,31.6772,31.7573,17400.0
2009-11-11 11:20:00,47.58,47.59,47.52,47.55,10900.0,31.7573,31.764,31.7173,31.7373,10900.0
2009-11-11 11:30:00,47.54,47.63,47.52,47.62,4200.0,31.7306,31.7907,31.7173,31.784,4200.0
2009-11-11 11:40:00,47.62,47.63,47.6,47.61,72800.0,31.784,31.7907,31.7707,31.7773,72800.0
2009-11-11 11:50:00,47.53,47.55,47.44,47.53,22100.0,31.7239,31.7373,31.6639,31.7239,22100.0
2009-11-11 12:00:00,47.51,47.54,47.46,47.53,6300.0,31.7106,31.7306,31.6772,31.7239,6300.0
2009-11-11 12:10:00,47.53,47.56,47.51,47.53,7200.0,31.7239,31.744,31.7106,31.7239,7200.0
2009-11-11 12:20:00,47.52,47.61,47.52,47.61,20500.0,31.7173,31.7773,31.7173,31.7773,20500.0
2009-11-11 12:30:00,47.64,47.7,47.64,47.65,5500.0,31.7973,31.8374,31.7973,31.804,5500.0
2009-11-11 12:40:00,47.66,47.68,47.61,47.61,21300.0,31.8107,31.824,31.7773,31.7773,21300.0
2009-11-11 12:50:00,47.63,47.65,47.57,47.59,25800.0,31.7907,31.804,31.7506,31.764,25800.0
2009-11-11 13:00:00,47.58,47.62,47.57,47.6,7900.0,31.7573,31.784,31.7506,31.7707,7900.0
2009-11-11 13:10:00,47.63,47.65,47.58,47.63,22700.0,31.7907,31.804,31.7573,31.7907,22700.0
2009-11-11 13:20:00,47.64,47.68,47.59,47.6,16300.0,31.7973,31.824,31.764,31.7707,16300.0
2009-11-11 13:30:00,47.6,47.64,47.53,47.55,31500.0,31.7707,31.7973,31.7239,31.7373,31500.0
2009-11-11 13:40:00,47.54,47.54,47.42,47.44,17200.0,31.7306,31.7306,31.6505,31.6639,17200.0
2009-11-11 13:50:00,47.46,47.5,47.42,47.5,10700.0,31.6772,31.7039,31.6505,31.7039,10700.0
2009-11-11 14:00:00,47.49,47.59,47.49,47.58,10500.0,31.6972,31.764,31.6972,31.7573,10500.0
2009-11-11 14:10:00,47.56,47.59,47.53,47.55,5500.0,31.744,31.764,31.7239,31.7373,5500.0
2009-11-11 14:20:00,47.53,47.56,47.51,47.53,4500.0,31.7239,31.744,31.7106,31.7239,4500.0
2009-11-11 14:30:00,47.54,47.6,47.54,47.58,7500.0,31.7306,31.7707,31.7306,31.7573,7500.0
2009-11-11 14:40:00,47.59,47.59,47.53,47.58,6700.0,31.764,31.764,31.7239,31.7573,6700.0
2009-11-11 14:50:00,47.61,47.67,47.61,47.62,8900.0,31.7773,31.8174,31.7773,31.784,8900.0
2009-11-11 15:00:00,47.59,47.66,47.59,47.61,17300.0,31.764,31.8107,31.764,31.7773,17300.0
2009-11-11 15:10:00,47.6,47.6,47.52,47.56,23200.0,31.7707,31.7707,31.7173,31.744,23200.0
2009-11-11 15:20:00,47.55,47.62,47.54,47.62,10300.0,31.7373,31.784,31.7306,31.784,10300.0
2009-11-11 15:30:00,47.6,47.67,47.6,47.63,10700.0,31.7707,31.8174,31.7707,31.7907,10700.0
2009-11-11 15:40:00,47.64,47.64,47.57,47.61,24400.0,31.7973,31.7973,31.7506,31.7773,24400.0
2009-11-11 15:50:00,47.62,47.66,47.57,47.66,39200.0,31.784,31.8107,31.7506,31.8107,39200.0
2009-11-12 09:30:00,47.64,47.64,47.46,47.46,33200.0,31.7973,31.7973,31.6772,31.6772,33200.0
2009-11-12 09:40:00,47.45,47.59,47.41,47.59,27200.0,31.6705,31.764,31.6438,31.764,27200.0
2009-11-12 09:50:00,47.57,47.81,47.57,47.76,20600.0,31.7506,31.9108,31.7506,31.8774,20600.0
2009-11-12 10:00:00,47.84,47.84,47.65,47.65,13900.0,31.9308,31.9308,31.804,31.804,13900.0
2009-11-12 10:10:00,47.65,47.65,47.53,47.53,13600.0,31.804,31.804,31.7239,31.7239,13600.0
2009-11-12 10:20:00,47.56,47.66,47.54,47.63,24100.0,31.744,31.8107,31.7306,31.7907,24100.0
2009-11-12 10:30:00,47.62,47.67,47.57,47.63,26500.0,31.784,31.8174,31.7506,31.7907,26500.0
2009-11-12 10:40:00,47.62,47.75,47.62,47.7,5000.0,31.784,31.8708,31.784,31.8374,5000.0
2009-11-12 10:50:00,47.67,47.72,47.54,47.59,10500.0,31.8174,31.8507,31.7306,31.764,10500.0
2009-11-12 11:00:00,47.58,47.58,47.44,47.44,14300.0,31.7573,31.7573,31.6639,31.6639,14300.0
2009-11-12 11:10:00,47.46,47.47,47.33,47.44,15500.0,31.6772,31.6839,31.5904,31.6639,15500.0
2009-11-12 11:20:00,47.41,47.42,47.33,47.36,16700.0,31.6438,31.6505,31.5904,31.6105,16700.0
2009-11-12 11:30:00,47.37,47.37,47.24,47.25,24300.0,31.6171,31.6171,31.5304,31.537,24300.0
2009-11-12 11:40:00,47.29,47.38,47.26,47.37,16300.0,31.5637,31.6238,31.5437,31.6171,16300.0
2009-11-12 11:50:00,47.34,47.35,47.27,47.32,16100.0,31.5971,31.6038,31.5504,31.5838,16100.0
2009-11-12 12:00:00,47.32,47.38,47.31,47.37,11400.0,31.5838,31.6238,31.5771,31.6171,11400.0
2009-11-12 12:10:00,47.36,47.38,47.35,47.38,6900.0,31.6105,31.6238,31.6038,31.6238,6900.0
2009-11-12 12:20:00,47.36,47.36,47.32,47.34,3900.0,31.6105,31.6105,31.5838,31.5971,3900.0
2009-11-12 12:30:00,47.32,47.32,47.25,47.3,3900.0,31.5838,31.5838,31.537,31.5704,3900.0
2009-11-12 12:40:00,47.28,47.34,47.28,47.3,6900.0,31.5571,31.5971,31.5571,31.5704,6900.0
2009-11-12 12:50:00,47.35,47.41,47.31,47.31,15100.0,31.6038,31.6438,31.5771,31.5771,15100.0
2009-11-12 13:00:00,47.31,47.31,47.19,47.2,9000.0,31.5771,31.5771,31.497,31.5037,9000.0
2009-11-12 13:10:00,47.2,47.27,47.16,47.27,4100.0,31.5037,31.5504,31.477,31.5504,4100.0
2009-11-12 13:20:00,47.26,47.26,47.21,47.26,14400.0,31.5437,31.5437,31.5103,31.5437,14400.0
2009-11-12 13:30:00,47.26,47.3,47.25,47.26,8500.0,31.5437,31.5704,31.537,31.5437,8500.0
2009-11-12 13:40:00,47.24,47.34,47.22,47.32,7200.0,31.5304,31.5971,31.517,31.5838,7200.0
2009-11-12 13:50:00,47.29,47.29,47.27,47.28,7200.0,31.5637,31.5637,31.5504,31.5571,7200.0
2009-11-12 14:00:00,47.26,47.3,47.26,47.3,15200.0,31.5437,31.5704,31.5437,31.5704,15200.0
2009-11-12 14:10:00,47.27,47.34,47.27,47.27,6100.0,31.5504,31.5971,31.5504,31.5504,6100.0
2009-11-12 14:20:00,47.26,47.28,47.23,47.25,11300.0,31.5437,31.5571,31.5237,31.537,11300.0
2009-11-12 14:30:00,47.24,47.27,47.23,47.23,7200.0,31.5304,31.5504,31.5237,31.5237,7200.0
2009-11-12 14:40:00,47.22,47.23,47.13,47.13,57900.0,31.517,31.5237,31.457,31.457,57900.0
2009-11-12 14:50:00,47.12,47.16,47.12,47.16,44700.0,31.4503,31.477,31.4503,31.477,44700.0
2009-11-12 15:00:00,47.14,47.17,47.04,47.06,33900.0,31.4636,31.4836,31.3969,31.4102,33900.0
2009-11-12 15:10:00,47.06,47.1,47.01,47.1,10500.0,31.4102,31.4369,31.3769,31.4369,10500.0
2009-11-12 15:20:00,47.11,47.11,47.05,47.07,8600.0,31.4436,31.4436,31.4036,31.4169,8600.0
2009-11-12 15:30:00,47.07,47.11,46.94,46.95,17300.0,31.4169,31.4436,31.3301,31.3368,17300.0
2009-11-12 15:40:00,46.95,47.02,46.95,47.0,19200.0,31.3368,31.3835,31.3368,31.3702,19200.0
2009-11-12 15:50:00,47.03,47.07,47.0,47.07,40200.0,31.3902,31.4169,31.3702,31.4169,40200.0
2009-11-13 09:30:00,47.15,47.22,47.1,47.11,13600.0,31.4703,31.517,31.4369,31.4436,13600.0
2009-11-13 09:40:00,47.1,47.17,47.06,47.13,19700.0,31.4369,31.4836,31.4102,31.457,19700.0
2009-11-13 09:50:00,47.13,47.22,46.93,46.98,48400.0,31.457,31.517,31.3235,31.3568,48400.0
2009-11-13 10:00:00,46.94,47.12,46.94,47.11,12800.0,31.3301,31.4503,31.3301,31.4436,12800.0
2009-11-13 10:10:00,47.11,47.14,47.07,47.13,1800.0,31.4436,31.4636,31.4169,31.457,1800.0
2009-11-13 10:20:00,47.18,47.23,47.14,47.15,11400.0,31.4903,31.5237,31.4636,31.4703,11400.0
2009-11-13 10:30:00,47.15,47.21,47.1,47.21,7400.0,31.4703,31.5103,31.4369,31.5103,7400.0
2009-11-13 10:40:00,47.19,47.35,47.19,47.33,7300.0,31.497,31.6038,31.497,31.5904,7300.0
2009-11-13 10:50:00,47.32,47.41,47.32,47.32,1700.0,31.5838,31.6438,31.5838,31.5838,1700.0
2009-11-13 11:00:00,47.35,47.36,47.32,47.34,4400.0,31.6038,31.6105,31.5838,31.5971,4400.0
2009-11-13 11:10:00,47.32,47.32,47.27,47.29,1400.0,31.5838,31.5838,31.5504,31.5637,1400.0
2009-11-13 11:20:00,47.31,47.34,47.28,47.32,4000.0,31.5771,31.5971,31.5571,31.5838,4000.0
2009-11-13 11:30:00,47.32,47.39,47.31,47.36,5500.0,31.5838,31.6305,31.5771,31.6105,5500.0
2009-11-13 11:40:00,47.37,47.37,47.28,47.32,5800.0,31.6171,31.6171,31.5571,31.5838,5800.0
2009-11-13 11:50:00,47.31,47.31,47.27,47.28,3200.0,31.5771,31.5771,31.5504,31.5571,3200.0
2009-11-13 12:00:00,47.25,47.36,47.25,47.34,4200.0,31.537,31.6105,31.537,31.5971,4200.0
2009-11-13 12:10:00,47.35,47.47,47.34,47.47,2700.0,31.6038,31.6839,31.5971,31.6839,2700.0
2009-11-13 12:20:00,47.47,47.51,47.44,47.49,4900.0,31.6839,31.7106,31.6639,31.6972,4900.0
2009-11-13 12:30:00,47.51,47.51,47.48,47.48,4200.0,31.7106,31.7106,31.6906,31.6906,4200.0
2009-11-13 12:40:00,47.46,47.49,47.45,47.48,1700.0,31.6772,31.6972,31.6705,31.6906,1700.0
2009-11-13 12:50:00,47.45,47.49,47.44,47.49,4700.0,31.6705,31.6972,31.6639,31.6972,4700.0
2009-11-13 13:00:00,47.47,47.47,47.45,47.47,1600.0,31.6839,31.6839,31.6705,31.6839,1600.0
2009-11-13 13:10:00,47.45,47.46,47.44,47.44,6000.0,31.6705,31.6772,31.6639,31.6639,6000.0
2009-11-13 13:20:00,47.43,47.47,47.43,47.46,6300.0,31.6572,31.6839,31.6572,31.6772,6300.0
2009-11-13 13:30:00,47.47,47.48,47.44,47.47,81700.0,31.6839,31.6906,31.6639,31.6839,81700.0
2009-11-13 13:40:00,47.47,47.47,47.39,47.39,2400.0,31.6839,31.6839,31.6305,31.6305,2400.0
2009-11-13 13:50:00,47.37,47.39,47.33,47.34,9700.0,31.6171,31.6305,31.5904,31.5971,9700.0
2009-11-13 14:00:00,47.35,47.39,47.35,47.36,3200.0,31.6038,31.6305,31.6038,31.6105,3200.0
2009-11-13 14:10:00,47.35,47.39,47.33,47.33,11100.0,31.6038,31.6305,31.5904,31.5904,11100.0
2009-11-13 14:20:00,47.32,47.32,47.26,47.26,9100.0,31.5838,31.5838,31.5437,31.5437,9100.0
2009-11-13 14:30:00,47.28,47.28,47.15,47.18,102800.0,31.5571,31.5571,31.4703,31.4903,102800.0
2009-11-13 14:40:00,47.17,47.22,47.16,47.19,14800.0,31.4836,31.517,31.477,31.497,14800.0
2009-11-13 14:50:00,47.19,47.22,47.09,47.09,4400.0,31.497,31.517,31.4303,31.4303,4400.0
2009-11-13 15:00:00,47.09,47.15,47.05,47.15,13500.0,31.4303,31.4703,31.4036,31.4703,13500.0
2009-11-13 15:10:00,47.18,47.2,47.13,47.16,10600.0,31.4903,31.5037,31.457,31.477,10600.0
2009-11-13 15:20:00,47.15,47.16,47.12,47.15,9900.0,31.4703,31.477,31.4503,31.4703,9900.0
2009-11-13 15:30:00,47.16,47.26,47.15,47.21,28200.0,31.477,31.5437,31.4703,31.5103,28200.0
2009-11-13 15:40:00,47.22,47.33,47.22,47.28,16900.0,31.517,31.5904,31.517,31.5571,16900.0
2009-11-13 15:50:00,47.29,47.31,47.25,47.26,10200.0,31.5637,31.5771,31.537,31.5437,10200.0
2009-11-16 09:30:00,47.7,47.83,47.67,47.82,25800.0,31.8374,31.9242,31.8174,31.9175,25800.0
2009-11-16 09:40:00,47.83,47.98,47.83,47.98,15900.0,31.9242,32.0243,31.9242,32.0243,15900.0
2009-11-16 09:50:00,47.96,48.03,47.96,48.0,20200.0,32.0109,32.0577,32.0109,32.0376,20200.0
2009-11-16 10:00:00,48.02,48.13,47.99,48.1,27300.0,32.051,32.1244,32.031,32.1044,27300.0
2009-11-16 10:10:00,48.11,48.15,48.1,48.13,19900.0,32.1111,32.1377,32.1044,32.1244,19900.0
2009-11-16 10:20:00,48.12,48.16,48.11,48.13,9900.0,32.1177,32.1444,32.1111,32.1244,9900.0
2009-11-16 10:30:00,48.12,48.13,48.1,48.12,5800.0,32.1177,32.1244,32.1044,32.1177,5800.0
2009-11-16 10:40:00,48.13,48.15,48.12,48.14,11200.0,32.1244,32.1377,32.1177,32.1311,11200.0
2009-11-16 10:50:00,48.15,48.2,48.14,48.19,10200.0,32.1377,32.1711,32.1311,32.1644,10200.0
2009-11-16 11:00:00,48.18,48.18,48.13,48.13,6100.0,32.1578,32.1578,32.1244,32.1244,6100.0
2009-11-16 11:10:00,48.15,48.15,48.1,48.11,5700.0,32.1377,32.1377,32.1044,32.1111,5700.0
2009-11-16 11:20:00,48.13,48.13,48.11,48.11,6100.0,32.1244,32.1244,32.1111,32.1111,6100.0
2009-11-16 11:30:00,48.15,48.22,48.15,48.2,24000.0,32.1377,32.1845,32.1377,32.1711,24000.0
2009-11-16 11:40:00,48.2,48.2,48.17,48.2,5000.0,32.1711,32.1711,32.1511,32.1711,5000.0
2009-11-16 11:50:00,48.21,48.21,48.12,48.13,5800.0,32.1778,32.1778,32.1177,32.1244,5800.0
2009-11-16 12:00:00,48.16,48.16,48.13,48.13,6900.0,32.1444,32.1444,32.1244,32.1244,6900.0
2009-11-16 12:10:00,48.14,48.17,48.04,48.07,16700.0,32.1311,32.1511,32.0643,32.0844,16700.0
2009-11-16 12:20:00,48.08,48.09,47.97,48.07,63700.0,32.091,32.0977,32.0176,32.0844,63700.0
2009-11-16 12:30:00,48.07,48.12,48.04,48.1,3600.0,32.0844,32.1177,32.0643,32.1044,3600.0
2009-11-16 12:40:00,48.08,48.17,48.08,48.14,23700.0,32.091,32.1511,32.091,32.1311,23700.0
2009-11-16 12:50:00,48.14,48.17,48.14,48.15,6500.0,32.1311,32.1511,32.1311,32.1377,6500.0
2009-11-16 13:00:00,48.17,48.22,48.17,48.2,2900.0,32.1511,32.1845,32.1511,32.1711,2900.0
2009-11-16 13:10:00,48.21,48.22,48.13,48.15,20800.0,32.1778,32.1845,32.1244,32.1377,20800.0
2009-11-16 13:20:00,48.15,48.16,48.15,48.15,500.0,32.1377,32.1444,32.1377,32.1377,500.0
2009-11-16 13:30:00,48.15,48.23,48.15,48.21,3600.0,32.1377,32.1911,32.1377,32.1778,3600.0
2009-11-16 13:40:00,48.2,48.23,48.18,48.2,17600.0,32.1711,32.1911,32.1578,32.1711,17600.0
2009-11-16 13:50:00,48.2,48.21,48.19,48.19,3500.0,32.1711,32.1778,32.1644,32.1644,3500.0
2009-11-16 14:00:00,48.21,48.29,48.2,48.29,9900.0,32.1778,32.2312,32.1711,32.2312,9900.0
2009-11-16 14:10:00,48.28,48.3,48.26,48.29,2700.0,32.2245,32.2379,32.2112,32.2312,2700.0
2009-11-16 14:20:00,48.28,48.28,48.27,48.27,2800.0,32.2245,32.2245,32.2178,32.2178,2800.0
2009-11-16 14:30:00,48.27,48.29,48.27,48.27,2900.0,32.2178,32.2312,32.2178,32.2178,2900.0
2009-11-16 14:40:00,48.28,48.3,48.27,48.27,3900.0,32.2245,32.2379,32.2178,32.2178,3900.0
2009-11-16 14:50:00,48.26,48.26,48.18,48.22,11200.0,32.2112,32.2112,32.1578,32.1845,11200.0
2009-11-16 15:00:00,48.22,48.22,48.17,48.17,17200.0,32.1845,32.1845,32.1511,32.1511,17200.0
2009-11-16 15:10:00,48.17,48.17,47.96,47.96,22600.0,32.1511,32.1511,32.0109,32.0109,22600.0
2009-11-16 15:20:00,47.95,48.01,47.9,47.9,37400.0,32.0043,32.0443,31.9709,31.9709,37400.0
2009-11-16 15:30:00,47.91,48.02,47.91,48.02,30600.0,31.9776,32.051,31.9776,32.051,30600.0
2009-11-16 15:40:00,48.03,48.03,47.93,48.0,21800.0,32.0577,32.0577,31.9909,32.0376,21800.0
2009-11-16 15:50:00,48.01,48.08,48.01,48.06,19400.0,32.0443,32.091,32.0443,32.0777,19400.0
2009-11-17 09:30:00,47.93,48.0,47.83,47.91,13700.0,31.9909,32.0376,31.9242,31.9776,13700.0
2009-11-17 09:40:00,47.93,48.03,47.9,47.98,9600.0,31.9909,32.0577,31.9709,32.0243,9600.0
2009-11-17 09:50:00,47.99,48.04,47.94,47.98,10900.0,32.031,32.0643,31.9976,32.0243,10900.0
2009-11-17 10:00:00,47.95,47.98,47.89,47.9,5700.0,32.0043,32.0243,31.9642,31.9709,5700.0
2009-11-17 10:10:00,47.94,47.98,47.89,47.95,6200.0,31.9976,32.0243,31.9642,32.0043,6200.0
2009-11-17 10:20:00,47.98,48.03,47.98,48.01,6100.0,32.0243,32.0577,32.0243,32.0443,6100.0
2009-11-17 10:30:00,47.95,47.95,47.86,47.86,3600.0,32.0043,32.0043,31.9442,31.9442,3600.0
2009-11-17 10:40:00,47.82,47.84,47.79,47.81,3900.0,31.9175,31.9308,31.8975,31.9108,3900.0
2009-11-17 10:50:00,47.8,47.88,47.75,47.88,10000.0,31.9041,31.9575,31.8708,31.9575,10000.0
2009-11-17 11:00:00,47.87,47.89,47.85,47.89,2600.0,31.9509,31.9642,31.9375,31.9642,2600.0
2009-11-17 11:10:00,47.9,47.91,47.76,47.77,4200.0,31.9709,31.9776,31.8774,31.8841,4200.0
2009-11-17 11:20:00,47.76,47.85,47.76,47.83,10600.0,31.8774,31.9375,31.8774,31.9242,10600.0
2009-11-17 11:30:00,47.84,47.89,47.82,47.89,9800.0,31.9308,31.9642,31.9175,31.9642,9800.0
2009-11-17 11:40:00,47.89,47.89,47.81,47.82,10000.0,31.9642,31.9642,31.9108,31.9175,10000.0
2009-11-17 11:50:00,47.83,47.89,47.83,47.88,7700.0,31.9242,31.9642,31.9242,31.9575,7700.0
2009-11-17 12:00:00,47.85,47.88,47.82,47.88,57100.0,31.9375,31.9575,31.9175,31.9575,57100.0
2009-11-17 12:10:00,47.89,47.96,47.89,47.93,10400.0,31.9642,32.0109,31.9642,31.9909,10400.0
2009-11-17 12:20:00,47.94,48.02,47.92,47.97,17000.0,31.9976,32.051,31.9842,32.0176,17000.0
2009-11-17 12:30:00,47.98,48.04,47.98,48.03,5100.0,32.0243,32.0643,32.0243,32.0577,5100.0
2009-11-17 12:40:00,48.0,48.0,47.98,47.99,2300.0,32.0376,32.0376,32.0243,32.031,2300.0
2009-11-17 12:50:00,48.0,48.0,47.96,47.98,3600.0,32.0376,32.0376,32.0109,32.0243,3600.0
2009-11-17 13:00:00,47.98,47.99,47.91,47.94,20000.0,32.0243,32.031,31.9776,31.9976,20000.0
2009-11-17 13:10:00,47.97,48.03,47.95,48.03,4200.0,32.0176,32.0577,32.0043,32.0577,4200.0
2009-11-17 13:20:00,48.02,48.02,47.98,48.0,1900.0,32.051,32.051,32.0243,32.0376,1900.0
2009-11-17 13:30:00,47.98,47.99,47.96,47.99,45500.0,32.0243,32.031,32.0109,32.031,45500.0
2009-11-17 13:40:00,47.99,48.08,47.99,48.08,14200.0,32.031,32.091,32.031,32.091,14200.0
2009-11-17 13:50:00,48.1,48.1,48.02,48.04,7500.0,32.1044,32.1044,32.051,32.0643,7500.0
2009-11-17 14:00:00,48.03,48.03,48.0,48.0,4900.0,32.0577,32.0577,32.0376,32.0376,4900.0
2009-11-17 14:10:00,48.01,48.03,47.99,48.03,10800.0,32.0443,32.0577,32.031,32.0577,10800.0
2009-11-17 14:20:00,48.0,48.0,47.96,47.97,5500.0,32.0376,32.0376,32.0109,32.0176,5500.0
2009-11-17 14:30:00,47.98,47.99,47.96,47.98,15600.0,32.0243,32.031,32.0109,32.0243,15600.0
2009-11-17 14:40:00,47.97,48.02,47.96,47.97,4600.0,32.0176,32.051,32.0109,32.0176,4600.0
2009-11-17 14:50:00,47.95,47.97,47.91,47.97,9500.0,32.0043,32.0176,31.9776,32.0176,9500.0
2009-11-17 15:00:00,47.98,48.03,47.96,48.0,10000.0,32.0243,32.0577,32.0109,32.0376,10000.0
2009-11-17 15:10:00,48.01,48.04,47.98,47.99,9400.0,32.0443,32.0643,32.0243,32.031,9400.0
2009-11-17 15:20:00,48.0,48.06,48.0,48.03,10100.0,32.0376,32.0777,32.0376,32.0577,10100.0
2009-11-17 15:30:00,48.04,48.07,48.01,48.03,25900.0,32.0643,32.0844,32.0443,32.0577,25900.0
2009-11-17 15:40:00,48.03,48.12,48.03,48.12,26800.0,32.0577,32.1177,32.0577,32.1177,26800.0
2009-11-17 15:50:00,48.12,48.13,48.07,48.11,27000.0,32.1177,32.1244,32.0844,32.1111,27000.0
2009-11-18 09:30:00,48.1,48.13,48.05,48.13,23000.0,32.1044,32.1244,32.071,32.1244,23000.0
2009-11-18 09:40:00,48.1,48.23,48.1,48.13,23100.0,32.1044,32.1911,32.1044,32.1244,23100.0
2009-11-18 09:50:00,48.11,48.11,47.92,47.95,28900.0,32.1111,32.1111,31.9842,32.0043,28900.0
2009-11-18 10:00:00,47.93,48.01,47.93,47.97,7500.0,31.9909,32.0443,31.9909,32.0176,7500.0
2009-11-18 10:10:00,47.96,47.96,47.87,47.94,2900.0,32.0109,32.0109,31.9509,31.9976,2900.0
2009-11-18 10:20:00,47.95,48.0,47.94,47.99,2900.0,32.0043,32.0376,31.9976,32.031,2900.0
2009-11-18 10:30:00,48.01,48.06,47.95,48.06,5000.0,32.0443,32.0777,32.0043,32.0777,5000.0
2009-11-18 10:40:00,48.07,48.14,48.07,48.11,9600.0,32.0844,32.1311,32.0844,32.1111,9600.0
2009-11-18 10:50:00,48.09,48.1,48.06,48.09,7300.0,32.0977,32.1044,32.0777,32.0977,7300.0
2009-11-18 11:00:00,48.1,48.16,48.09,48.1,9500.0,32.1044,32.1444,32.0977,32.1044,9500.0
2009-11-18 11:10:00,48.13,48.13,48.01,48.09,65700.0,32.1244,32.1244,32.0443,32.0977,65700.0
2009-11-18 11:20:00,48.09,48.11,48.08,48.11,7200.0,32.0977,32.1111,32.091,32.1111,7200.0
2009-11-18 11:30:00,48.09,48.09,48.04,48.04,5200.0,32.0977,32.0977,32.0643,32.0643,5200.0
2009-11-18 11:40:00,48.05,48.12,48.05,48.08,7400.0,32.071,32.1177,32.071,32.091,7400.0
2009-11-18 11:50:00,48.08,48.09,48.08,48.09,4400.0,32.091,32.0977,32.091,32.0977,4400.0
2009-11-18 12:00:00,48.1,48.11,48.07,48.11,4100.0,32.1044,32.1111,32.0844,32.1111,4100.0
2009-11-18 12:10:00,48.11,48.12,48.03,48.04,2300.0,32.1111,32.1177,32.0577,32.0643,2300.0
2009-11-18 12:20:00,48.05,48.07,48.03,48.06,13900.0,32.071,32.0844,32.0577,32.0777,13900.0
2009-11-18 12:30:00,48.06,48.09,48.04,48.08,8500.0,32.0777,32.0977,32.0643,32.091,8500.0
2009-11-18 12:40:00,48.08,48.1,48.07,48.07,5900.0,32.091,32.1044,32.0844,32.0844,5900.0
2009-11-18 12:50:00,48.07,48.07,47.97,47.98,6400.0,32.0844,32.0844,32.0176,32.0243,6400.0
2009-11-18 13:00:00,47.97,47.97,47.92,47.97,4100.0,32.0176,32.0176,31.9842,32.0176,4100.0
2009-11-18 13:10:00,47.97,48.0,47.94,47.95,11000.0,32.0176,32.0376,31.9976,32.0043,11000.0
2009-11-18 13:20:00,47.94,47.96,47.89,47.96,10400.0,31.9976,32.0109,31.9642,32.0109,10400.0
2009-11-18 13:30:00,47.97,48.0,47.97,48.0,6400.0,32.0176,32.0376,32.0176,32.0376,6400.0
2009-11-18 13:40:00,48.0,48.05,48.0,48.0,5400.0,32.0376,32.071,32.0376,32.0376,5400.0
2009-11-18 13:50:00,48.02,48.03,48.01,48.02,600.0,32.051,32.0577,32.0443,32.051,600.0
2009-11-18 14:00:00,48.0,48.06,48.0,48.05,16500.0,32.0376,32.0777,32.0376,32.071,16500.0
2009-11-18 14:10:00,48.05,48.09,48.05,48.05,7600.0,32.071,32.0977,32.071,32.071,7600.0
2009-11-18 14:20:00,48.05,48.08,48.04,48.07,20300.0,32.071,32.091,32.0643,32.0844,20300.0
2009-11-18 14:30:00,48.07,48.07,48.03,48.06,40400.0,32.0844,32.0844,32.0577,32.0777,40400.0
2009-11-18 14:40:00,48.06,48.08,48.03,48.04,23500.0,32.0777,32.091,32.0577,32.0643,23500.0
2009-11-18 14:50:00,48.05,48.05,47.99,48.01,19800.0,32.071,32.071,32.031,32.0443,19800.0
2009-11-18 15:00:00,48.03,48.07,48.03,48.07,21700.0,32.0577,32.0844,32.0577,32.0844,21700.0
2009-11-18 15:10:00,48.06,48.11,48.06,48.1,9500.0,32.0777,32.1111,32.0777,32.1044,9500.0
2009-11-18 15:20:00,48.1,48.11,48.08,48.1,5500.0,32.1044,32.1111,32.091,32.1044,5500.0
2009-11-18 15:30:00,48.05,48.1,48.05,48.07,3800.0,32.071,32.1044,32.071,32.0844,3800.0
2009-11-18 15:40:00,48.08,48.13,48.07,48.11,22700.0,32.091,32.1244,32.0844,32.1111,22700.0
2009-11-18 15:50:00,48.12,48.18,48.12,48.18,12300.0,32.1177,32.1578,32.1177,32.1578,12300.0
2009-11-19 09:30:00,47.88,47.88,47.57,47.6,15400.0,31.9575,31.9575,31.7506,31.7707,15400.0
2009-11-19 09:40:00,47.58,47.58,47.42,47.47,30000.0,31.7573,31.7573,31.6505,31.6839,30000.0
2009-11-19 09:50:00,47.4,47.42,47.28,47.41,9600.0,31.6372,31.6505,31.5571,31.6438,9600.0
2009-11-19 10:00:00,47.41,47.45,47.31,47.39,27000.0,31.6438,31.6705,31.5771,31.6305,27000.0
2009-11-19 10:10:00,47.42,47.43,47.34,47.34,5000.0,31.6505,31.6572,31.5971,31.5971,5000.0
2009-11-19 10:20:00,47.36,47.48,47.36,47.42,6600.0,31.6105,31.6906,31.6105,31.6505,6600.0
2009-11-19 10:30:00,47.41,47.41,47.34,47.38,6600.0,31.6438,31.6438,31.5971,31.6238,6600.0
2009-11-19 10:40:00,47.37,47.4,47.22,47.23,12000.0,31.6171,31.6372,31.517,31.5237,12000.0
2009-11-19 10:50:00,47.25,47.29,47.22,47.26,6300.0,31.537,31.5637,31.517,31.5437,6300.0
2009-11-19 11:00:00,47.26,47.28,47.22,47.22,14500.0,31.5437,31.5571,31.517,31.517,14500.0
2009-11-19 11:10:00,47.22,47.31,47.22,47.28,2300.0,31.517,31.5771,31.517,31.5571,2300.0
2009-11-19 11:20:00,47.28,47.3,47.26,47.3,2500.0,31.5571,31.5704,31.5437,31.5704,2500.0
2009-11-19 11:30:00,47.31,47.32,47.27,47.29,3600.0,31.5771,31.5838,31.5504,31.5637,3600.0
2009-11-19 11:40:00,47.31,47.31,47.27,47.27,3700.0,31.5771,31.5771,31.5504,31.5504,3700.0
2009-11-19 11:50:00,47.25,47.32,47.25,47.32,3000.0,31.537,31.5838,31.537,31.5838,3000.0
2009-11-19 12:00:00,47.35,47.36,47.32,47.36,24600.0,31.6038,31.6105,31.5838,31.6105,24600.0
2009-11-19 12:10:00,47.36,47.36,47.33,47.36,7600.0,31.6105,31.6105,31.5904,31.6105,7600.0
2009-11-19 12:20:00,47.35,47.38,47.33,47.37,7100.0,31.6038,31.6238,31.5904,31.6171,7100.0
2009-11-19 12:30:00,47.38,47.42,47.37,47.42,6900.0,31.6238,31.6505,31.6171,31.6505,6900.0
2009-11-19 12:40:00,47.42,47.42,47.37,47.37,7900.0,31.6505,31.6505,31.6171,31.6171,7900.0
2009-11-19 12:50:00,47.34,47.35,47.3,47.33,1900.0,31.5971,31.6038,31.5704,31.5904,1900.0
2009-11-19 13:00:00,47.33,47.38,47.33,47.33,4100.0,31.5904,31.6238,31.5904,31.5904,4100.0
2009-11-19 13:10:00,47.32,47.32,47.25,47.25,2600.0,31.5838,31.5838,31.537,31.537,2600.0
2009-11-19 13:20:00,47.25,47.31,47.25,47.29,6900.0,31.537,31.5771,31.537,31.5637,6900.0
2009-11-19 13:30:00,47.29,47.35,47.29,47.35,1400.0,31.5637,31.6038,31.5637,31.6038,1400.0
2009-11-19 13:40:00,47.35,47.36,47.31,47.33,25100.0,31.6038,31.6105,31.5771,31.5904,25100.0
2009-11-19 13:50:00,47.38,47.38,47.33,47.35,4200.0,31.6238,31.6238,31.5904,31.6038,4200.0
2009-11-19 14:00:00,47.35,47.35,47.26,47.28,20900.0,31.6038,31.6038,31.5437,31.5571,20900.0
2009-11-19 14:10:00,47.28,47.29,47.23,47.29,6100.0,31.5571,31.5637,31.5237,31.5637,6100.0
2009-11-19 14:20:00,47.3,47.38,47.3,47.33,4500.0,31.5704,31.6238,31.5704,31.5904,4500.0
2009-11-19 14:30:00,47.33,47.37,47.33,47.37,4600.0,31.5904,31.6171,31.5904,31.6171,4600.0
2009-11-19 14:40:00,47.38,47.4,47.36,47.36,6000.0,31.6238,31.6372,31.6105,31.6105,6000.0
2009-11-19 14:50:00,47.39,47.42,47.39,47.41,6400.0,31.6305,31.6505,31.6305,31.6438,6400.0
2009-11-19 15:00:00,47.38,47.38,47.32,47.35,5600.0,31.6238,31.6238,31.5838,31.6038,5600.0
2009-11-19 15:10:00,47.35,47.42,47.33,47.4,7600.0,31.6038,31.6505,31.5904,31.6372,7600.0
2009-11-19 15:20:00,47.41,47.41,47.36,47.37,15000.0,31.6438,31.6438,31.6105,31.6171,15000.0
2009-11-19 15:30:00,47.36,47.4,47.36,47.36,4400.0,31.6105,31.6372,31.6105,31.6105,4400.0
2009-11-19 15:40:00,47.39,47.51,47.36,47.51,24100.0,31.6305,31.7106,31.6105,31.7106,24100.0
2009-11-19 15:50:00,47.52,47.52,47.44,47.47,13600.0,31.7173,31.7173,31.6639,31.6839,13600.0
2009-11-20 09:30:00,47.29,47.42,47.18,47.41,23600.0,31.5637,31.6505,31.4903,31.6438,23600.0
2009-11-20 09:40:00,47.39,47.43,47.35,47.37,9800.0,31.6305,31.6572,31.6038,31.6171,9800.0
2009-11-20 09:50:00,47.36,47.39,47.28,47.29,6500.0,31.6105,31.6305,31.5571,31.5637,6500.0
2009-11-20 10:00:00,47.29,47.29,47.19,47.27,9100.0,31.5637,31.5637,31.497,31.5504,9100.0
2009-11-20 10:10:00,47.26,47.38,47.25,47.34,14000.0,31.5437,31.6238,31.537,31.5971,14000.0
2009-11-20 10:20:00,47.38,47.38,47.27,47.34,5800.0,31.6238,31.6238,31.5504,31.5971,5800.0
2009-11-20 10:30:00,47.32,47.32,47.26,47.28,7200.0,31.5838,31.5838,31.5437,31.5571,7200.0
2009-11-20 10:40:00,47.26,47.26,47.19,47.21,4300.0,31.5437,31.5437,31.497,31.5103,4300.0
2009-11-20 10:50:00,47.2,47.22,47.17,47.17,5000.0,31.5037,31.517,31.4836,31.4836,5000.0
2009-11-20 11:00:00,47.19,47.25,47.19,47.2,14500.0,31.497,31.537,31.497,31.5037,14500.0
2009-11-20 11:10:00,47.21,47.21,47.13,47.17,7100.0,31.5103,31.5103,31.457,31.4836,7100.0
2009-11-20 11:20:00,47.17,47.19,47.14,47.14,7900.0,31.4836,31.497,31.4636,31.4636,7900.0
2009-11-20 11:30:00,47.14,47.16,47.12,47.16,8200.0,31.4636,31.477,31.4503,31.477,8200.0
2009-11-20 11:40:00,47.14,47.21,47.13,47.21,5600.0,31.4636,31.5103,31.457,31.5103,5600.0
2009-11-20 11:50:00,47.19,47.22,47.19,47.22,5200.0,31.497,31.517,31.497,31.517,5200.0
2009-11-20 12:00:00,47.21,47.21,47.18,47.21,13600.0,31.5103,31.5103,31.4903,31.5103,13600.0
2009-11-20 12:10:00,47.21,47.22,47.19,47.22,6100.0,31.5103,31.517,31.497,31.517,6100.0
2009-11-20 12:20:00,47.21,47.21,47.17,47.18,2400.0,31.5103,31.5103,31.4836,31.4903,2400.0
2009-11-20 12:30:00,47.18,47.19,47.16,47.19,2000.0,31.4903,31.497,31.477,31.497,2000.0
2009-11-20 12:40:00,47.19,47.2,47.16,47.16,3700.0,31.497,31.5037,31.477,31.477,3700.0
2009-11-20 12:50:00,47.17,47.17,47.13,47.14,1600.0,31.4836,31.4836,31.457,31.4636,1600.0
2009-11-20 13:00:00,47.15,47.19,47.15,47.18,3300.0,31.4703,31.497,31.4703,31.4903,3300.0
2009-11-20 13:10:00,47.18,47.19,47.16,47.16,1200.0,31.4903,31.497,31.477,31.477,1200.0
2009-11-20 13:20:00,47.16,47.17,47.15,47.17,1000.0,31.477,31.4836,31.4703,31.4836,1000.0
2009-11-20 13:30:00,47.17,47.18,47.15,47.16,13500.0,31.4836,31.4903,31.4703,31.477,13500.0
2009-11-20 13:40:00,47.17,47.28,47.16,47.27,9600.0,31.4836,31.5571,31.477,31.5504,9600.0
2009-11-20 13:50:00,47.26,47.28,47.24,47.27,2200.0,31.5437,31.5571,31.5304,31.5504,2200.0
2009-11-20 14:00:00,47.28,47.28,47.25,47.27,5400.0,31.5571,31.5571,31.537,31.5504,5400.0
2009-11-20 14:10:00,47.28,47.28,47.28,47.28,3400.0,31.5571,31.5571,31.5571,31.5571,3400.0
2009-11-20 14:20:00,47.26,47.3,47.25,47.29,8500.0,31.5437,31.5704,31.537,31.5637,8500.0
2009-11-20 14:30:00,47.29,47.35,47.29,47.34,16400.0,31.5637,31.6038,31.5637,31.5971,16400.0
2009-11-20 14:40:00,47.35,47.35,47.27,47.27,5400.0,31.6038,31.6038,31.5504,31.5504,5400.0
2009-11-20 14:50:00,47.29,47.29,47.26,47.26,1700.0,31.5637,31.5637,31.5437,31.5437,1700.0
2009-11-20 15:00:00,47.25,47.29,47.25,47.29,3300.0,31.537,31.5637,31.537,31.5637,3300.0
2009-11-20 15:10:00,47.28,47.28,47.26,47.27,2600.0,31.5571,31.5571,31.5437,31.5504,2600.0
2009-11-20 15:20:00,47.28,47.34,47.28,47.33,16700.0,31.5571,31.5971,31.5571,31.5904,16700.0
2009-11-20 15:30:00,47.33,47.41,47.33,47.4,21500.0,31.5904,31.6438,31.5904,31.6372,21500.0
2009-11-20 15:40:00,47.37,47.42,47.33,47.34,7600.0,31.6171,31.6505,31.5904,31.5971,7600.0
2009-11-20 15:50:00,47.36,47.36,47.32,47.33,6500.0,31.6105,31.6105,31.5838,31.5904,6500.0
2009-11-23 09:30:00,47.98,48.1,47.9,48.08,10800.0,32.0243,32.1044,31.9709,32.091,10800.0
2009-11-23 09:40:00,48.11,48.17,48.08,48.13,10400.0,32.1111,32.1511,32.091,32.1244,10400.0
2009-11-23 09:50:00,48.13,48.33,48.1,48.11,17700.0,32.1244,32.2579,32.1044,32.1111,17700.0
2009-11-23 10:00:00,48.22,48.3,48.15,48.28,31500.0,32.1845,32.2379,32.1377,32.2245,31500.0
2009-11-23 10:10:00,48.25,48.27,48.22,48.22,10500.0,32.2045,32.2178,32.1845,32.1845,10500.0
2009-11-23 10:20:00,48.21,48.24,48.19,48.23,8300.0,32.1778,32.1978,32.1644,32.1911,8300.0
2009-11-23 10:30:00,48.25,48.26,48.22,48.25,3400.0,32.2045,32.2112,32.1845,32.2045,3400.0
2009-11-23 10:40:00,48.25,48.25,48.18,48.2,6200.0,32.2045,32.2045,32.1578,32.1711,6200.0
2009-11-23 10:50:00,48.21,48.21,48.14,48.15,7600.0,32.1778,32.1778,32.1311,32.1377,7600.0
2009-11-23 11:00:00,48.16,48.18,48.15,48.18,2000.0,32.1444,32.1578,32.1377,32.1578,2000.0
2009-11-23 11:10:00,48.18,48.18,48.15,48.16,5600.0,32.1578,32.1578,32.1377,32.1444,5600.0
2009-11-23 11:20:00,48.17,48.17,48.15,48.16,5600.0,32.1511,32.1511,32.1377,32.1444,5600.0
2009-11-23 11:30:00,48.16,48.16,48.14,48.14,1200.0,32.1444,32.1444,32.1311,32.1311,1200.0
2009-11-23 11:40:00,48.14,48.14,48.09,48.11,7400.0,32.1311,32.1311,32.0977,32.1111,7400.0
2009-11-23 11:50:00,48.11,48.11,48.04,48.04,6700.0,32.1111,32.1111,32.0643,32.0643,6700.0
2009-11-23 12:00:00,48.05,48.06,48.05,48.05,2900.0,32.071,32.0777,32.071,32.071,2900.0
2009-11-23 12:10:00,48.07,48.08,48.04,48.05,5800.0,32.0844,32.091,32.0643,32.071,5800.0
2009-11-23 12:20:00,48.04,48.06,48.02,48.02,6000.0,32.0643,32.0777,32.051,32.051,6000.0
2009-11-23 12:30:00,48.0,48.0,47.94,47.99,2800.0,32.0376,32.0376,31.9976,32.031,2800.0
2009-11-23 12:40:00,48.01,48.03,47.97,48.0,9000.0,32.0443,32.0577,32.0176,32.0376,9000.0
2009-11-23 12:50:00,47.99,48.01,47.98,48.01,2600.0,32.031,32.0443,32.0243,32.0443,2600.0
2009-11-23 13:00:00,48.01,48.02,47.99,48.0,6500.0,32.0443,32.051,32.031,32.0376,6500.0
2009-11-23 13:10:00,48.0,48.0,47.96,47.99,6800.0,32.0376,32.0376,32.0109,32.031,6800.0
2009-11-23 13:20:00,48.0,48.02,48.0,48.01,8700.0,32.0376,32.051,32.0376,32.0443,8700.0
2009-11-23 13:30:00,47.99,48.03,47.97,48.02,12800.0,32.031,32.0577,32.0176,32.051,12800.0
2009-11-23 13:40:00,48.02,48.02,47.98,47.98,9000.0,32.051,32.051,32.0243,32.0243,9000.0
2009-11-23 13:50:00,47.96,47.97,47.93,47.96,6900.0,32.0109,32.0176,31.9909,32.0109,6900.0
2009-11-23 14:00:00,47.95,47.96,47.92,47.93,18500.0,32.0043,32.0109,31.9842,31.9909,18500.0
2009-11-23 14:10:00,47.92,47.92,47.88,47.9,8400.0,31.9842,31.9842,31.9575,31.9709,8400.0
2009-11-23 14:20:00,47.89,47.94,47.89,47.93,3600.0,31.9642,31.9976,31.9642,31.9909,3600.0
2009-11-23 14:30:00,47.94,47.97,47.93,47.95,19500.0,31.9976,32.0176,31.9909,32.0043,19500.0
2009-11-23 14:40:00,47.96,47.99,47.94,47.98,17700.0,32.0109,32.031,31.9976,32.0243,17700.0
2009-11-23 14:50:00,47.97,47.99,47.94,47.94,10900.0,32.0176,32.031,31.9976,31.9976,10900.0
2009-11-23 15:00:00,47.95,48.02,47.95,48.0,67500.0,32.0043,32.051,32.0043,32.0376,67500.0
2009-11-23 15:10:00,48.0,48.02,47.98,47.98,22600.0,32.0376,32.051,32.0243,32.0243,22600.0
2009-11-23 15:20:00,48.01,48.01,47.96,47.97,18400.0,32.0443,32.0443,32.0109,32.0176,18400.0
2009-11-23 15:30:00,47.97,47.97,47.84,47.89,100100.0,32.0176,32.0176,31.9308,31.9642,100100.0
2009-11-23 15:40:00,47.9,47.92,47.85,47.92,39800.0,31.9709,31.9842,31.9375,31.9842,39800.0
2009-11-23 15:50:00,47.93,47.99,47.91,47.99,39400.0,31.9909,32.031,31.9776,32.031,39400.0
2009-11-24 09:30:00,47.94,48.05,47.85,47.85,18200.0,31.9976,32.071,31.9375,31.9375,18200.0
2009-11-24 09:40:00,47.89,47.89,47.69,47.74,7100.0,31.9642,31.9642,31.8307,31.8641,7100.0
2009-11-24 09:50:00,47.69,47.69,47.58,47.61,11700.0,31.8307,31.8307,31.7573,31.7773,11700.0
2009-11-24 10:00:00,47.59,47.8,47.56,47.6,78800.0,31.764,31.9041,31.744,31.7707,78800.0
2009-11-24 10:10:00,47.61,47.69,47.57,47.66,23500.0,31.7773,31.8307,31.7506,31.8107,23500.0
2009-11-24 10:20:00,47.66,47.67,47.63,47.66,25300.0,31.8107,31.8174,31.7907,31.8107,25300.0
2009-11-24 10:30:00,47.65,47.81,47.64,47.81,70700.0,31.804,31.9108,31.7973,31.9108,70700.0
2009-11-24 10:40:00,47.8,47.95,47.8,47.92,87900.0,31.9041,32.0043,31.9041,31.9842,87900.0
2009-11-24 10:50:00,47.92,47.95,47.9,47.93,59400.0,31.9842,32.0043,31.9709,31.9909,59400.0
2009-11-24 11:00:00,47.93,47.93,47.89,47.91,48000.0,31.9909,31.9909,31.9642,31.9776,48000.0
2009-11-24 11:10:00,47.91,47.92,47.77,47.79,49000.0,31.9776,31.9842,31.8841,31.8975,49000.0
2009-11-24 11:20:00,47.78,47.81,47.74,47.76,54400.0,31.8908,31.9108,31.8641,31.8774,54400.0
2009-11-24 11:30:00,47.74,47.79,47.72,47.77,35100.0,31.8641,31.8975,31.8507,31.8841,35100.0
2009-11-24 11:40:00,47.76,47.79,47.74,47.79,29200.0,31.8774,31.8975,31.8641,31.8975,29200.0
2009-11-24 11:50:00,47.79,47.85,47.78,47.85,14000.0,31.8975,31.9375,31.8908,31.9375,14000.0
2009-11-24 12:00:00,47.86,47.86,47.83,47.84,31900.0,31.9442,31.9442,31.9242,31.9308,31900.0
2009-11-24 12:10:00,47.85,47.87,47.85,47.85,16000.0,31.9375,31.9509,31.9375,31.9375,16000.0
2009-11-24 12:20:00,47.86,47.86,47.83,47.83,13700.0,31.9442,31.9442,31.9242,31.9242,13700.0
2009-11-24 12:30:00,47.84,47.87,47.84,47.86,6100.0,31.9308,31.9509,31.9308,31.9442,6100.0
2009-11-24 12:40:00,47.86,47.86,47.77,47.79,35700.0,31.9442,31.9442,31.8841,31.8975,35700.0
2009-11-24 12:50:00,47.79,47.81,47.79,47.79,4600.0,31.8975,31.9108,31.8975,31.8975,4600.0
2009-11-24 13:00:00,47.8,47.88,47.79,47.86,18600.0,31.9041,31.9575,31.8975,31.9442,18600.0
2009-11-24 13:10:00,47.88,47.9,47.87,47.88,6100.0,31.9575,31.9709,31.9509,31.9575,6100.0
2009-11-24 13:20:00,47.88,47.88,47.85,47.86,15700.0,31.9575,31.9575,31.9375,31.9442,15700.0
2009-11-24 13:30:00,47.87,47.89,47.87,47.89,12400.0,31.9509,31.9642,31.9509,31.9642,12400.0
2009-11-24 13:40:00,47.89,47.89,47.88,47.89,4300.0,31.9642,31.9642,31.9575,31.9642,4300.0
2009-11-24 13:50:00,47.88,47.88,47.84,47.86,3700.0,31.9575,31.9575,31.9308,31.9442,3700.0
2009-11-24 14:00:00,47.86,47.9,47.8,47.89,10100.0,31.9442,31.9709,31.9041,31.9642,10100.0
2009-11-24 14:10:00,47.9,47.91,47.88,47.91,9500.0,31.9709,31.9776,31.9575,31.9776,9500.0
2009-11-24 14:20:00,47.9,47.97,47.9,47.93,13500.0,31.9709,32.0176,31.9709,31.9909,13500.0
2009-11-24 14:30:00,47.92,47.95,47.91,47.94,6600.0,31.9842,32.0043,31.9776,31.9976,6600.0
2009-11-24 14:40:00,47.94,48.06,47.94,48.04,19500.0,31.9976,32.0777,31.9976,32.0643,19500.0
2009-11-24 14:50:00,48.02,48.03,48.0,48.0,4100.0,32.051,32.0577,32.0376,32.0376,4100.0
2009-11-24 15:00:00,48.0,48.01,47.98,47.98,1700.0,32.0376,32.0443,32.0243,32.0243,1700.0
2009-11-24 15:10:00,47.99,47.99,47.95,47.95,3700.0,32.031,32.031,32.0043,32.0043,3700.0
2009-11-24 15:20:00,47.95,47.97,47.94,47.96,11100.0,32.0043,32.0176,31.9976,32.0109,11100.0
2009-11-24 15:30:00,47.96,47.96,47.89,47.93,12900.0,32.0109,32.0109,31.9642,31.9909,12900.0
2009-11-24 15:40:00,47.92,47.92,47.88,47.88,6500.0,31.9842,31.9842,31.9575,31.9575,6500.0
2009-11-24 15:50:00,47.9,47.96,47.88,47.96,8900.0,31.9709,32.0109,31.9575,32.0109,8900.0
2009-11-25 09:30:00,48.1,48.1,47.94,47.99,16500.0,32.1044,32.1044,31.9976,32.031,16500.0
2009-11-25 09:40:00,47.96,47.97,47.9,47.92,6300.0,32.0109,32.0176,31.9709,31.9842,6300.0
2009-11-25 09:50:00,47.94,48.0,47.92,47.99,8300.0,31.9976,32.0376,31.9842,32.031,8300.0
2009-11-25 10:00:00,48.0,48.08,47.98,48.08,25300.0,32.0376,32.091,32.0243,32.091,25300.0
2009-11-25 10:10:00,48.05,48.07,48.02,48.07,4000.0,32.071,32.0844,32.051,32.0844,4000.0
2009-11-25 10:20:00,48.06,48.07,47.98,47.98,1400.0,32.0777,32.0844,32.0243,32.0243,1400.0
2009-11-25 10:30:00,48.0,48.06,48.0,48.03,10600.0,32.0376,32.0777,32.0376,32.0577,10600.0
2009-11-25 10:40:00,48.01,48.12,48.01,48.08,9700.0,32.0443,32.1177,32.0443,32.091,9700.0
2009-11-25 10:50:00,48.07,48.1,48.03,48.05,5500.0,32.0844,32.1044,32.0577,32.071,5500.0
2009-11-25 11:00:00,48.05,48.12,48.04,48.1,5900.0,32.071,32.1177,32.0643,32.1044,5900.0
2009-11-25 11:10:00,48.12,48.18,48.11,48.17,4000.0,32.1177,32.1578,32.1111,32.1511,4000.0
2009-11-25 11:20:00,48.18,48.18,48.14,48.16,3300.0,32.1578,32.1578,32.1311,32.1444,3300.0
2009-11-25 11:30:00,48.16,48.17,48.15,48.17,1300.0,32.1444,32.1511,32.1377,32.1511,1300.0
2009-11-25 11:40:00,48.2,48.2,48.17,48.18,10400.0,32.1711,32.1711,32.1511,32.1578,10400.0
2009-11-25 11:50:00,48.18,48.18,48.16,48.17,4600.0,32.1578,32.1578,32.1444,32.1511,4600.0
2009-11-25 12:00:00,48.17,48.18,48.11,48.12,5100.0,32.1511,32.1578,32.1111,32.1177,5100.0
2009-11-25 12:10:00,48.11,48.11,48.08,48.11,4300.0,32.1111,32.1111,32.091,32.1111,4300.0
2009-11-25 12:20:00,48.11,48.13,48.1,48.13,6300.0,32.1111,32.1244,32.1044,32.1244,6300.0
2009-11-25 12:30:00,48.12,48.12,48.08,48.08,8300.0,32.1177,32.1177,32.091,32.091,8300.0
2009-11-25 12:40:00,48.07,48.11,48.07,48.11,7200.0,32.0844,32.1111,32.0844,32.1111,7200.0
2009-11-25 12:50:00,48.11,48.12,48.1,48.12,1500.0,32.1111,32.1177,32.1044,32.1177,1500.0
2009-11-25 13:00:00,48.11,48.13,48.09,48.13,6700.0,32.1111,32.1244,32.0977,32.1244,6700.0
2009-11-25 13:10:00,48.13,48.14,48.12,48.13,6500.0,32.1244,32.1311,32.1177,32.1244,6500.0
2009-11-25 13:20:00,48.13,48.13,48.11,48.11,7800.0,32.1244,32.1244,32.1111,32.1111,7800.0
2009-11-25 13:30:00,48.11,48.12,48.11,48.12,800.0,32.1111,32.1177,32.1111,32.1177,800.0
2009-11-25 13:40:00,48.11,48.13,48.11,48.13,7500.0,32.1111,32.1244,32.1111,32.1244,7500.0
2009-11-25 13:50:00,48.13,48.14,48.12,48.14,3600.0,32.1244,32.1311,32.1177,32.1311,3600.0
2009-11-25 14:00:00,48.14,48.14,48.1,48.1,5000.0,32.1311,32.1311,32.1044,32.1044,5000.0
2009-11-25 14:10:00,48.1,48.13,48.1,48.12,3900.0,32.1044,32.1244,32.1044,32.1177,3900.0
2009-11-25 14:20:00,48.14,48.17,48.13,48.14,2600.0,32.1311,32.1511,32.1244,32.1311,2600.0
2009-11-25 14:30:00,48.15,48.16,48.14,48.15,5700.0,32.1377,32.1444,32.1311,32.1377,5700.0
2009-11-25 14:40:00,48.18,48.22,48.17,48.2,3600.0,32.1578,32.1845,32.1511,32.1711,3600.0
2009-11-25 14:50:00,48.2,48.21,48.19,48.2,4300.0,32.1711,32.1778,32.1644,32.1711,4300.0
2009-11-25 15:00:00,48.19,48.19,48.15,48.15,35500.0,32.1644,32.1644,32.1377,32.1377,35500.0
2009-11-25 15:10:00,48.15,48.18,48.15,48.17,20800.0,32.1377,32.1578,32.1377,32.1511,20800.0
2009-11-25 15:20:00,48.16,48.21,48.16,48.18,8700.0,32.1444,32.1778,32.1444,32.1578,8700.0
2009-11-25 15:30:00,48.18,48.2,48.16,48.17,5000.0,32.1578,32.1711,32.1444,32.1511,5000.0
2009-11-25 15:40:00,48.17,48.19,48.14,48.15,4000.0,32.1511,32.1644,32.1311,32.1377,4000.0
2009-11-25 15:50:00,48.16,48.19,48.16,48.19,11700.0,32.1444,32.1644,32.1444,32.1644,11700.0
2009-11-27 09:30:00,46.75,47.04,46.68,46.97,15600.0,31.2033,31.3969,31.1566,31.3502,15600.0
2009-11-27 09:40:00,47.09,47.14,47.02,47.11,7200.0,31.4303,31.4636,31.3835,31.4436,7200.0
2009-11-27 09:50:00,47.15,47.22,47.11,47.2,14100.0,31.4703,31.517,31.4436,31.5037,14100.0
2009-11-27 10:00:00,47.19,47.38,47.19,47.23,8100.0,31.497,31.6238,31.497,31.5237,8100.0
2009-11-27 10:10:00,47.26,47.37,47.26,47.37,10300.0,31.5437,31.6171,31.5437,31.6171,10300.0
2009-11-27 10:20:00,47.37,47.44,47.33,47.39,5000.0,31.6171,31.6639,31.5904,31.6305,5000.0
2009-11-27 10:30:00,47.33,47.42,47.33,47.4,9700.0,31.5904,31.6505,31.5904,31.6372,9700.0
2009-11-27 10:40:00,47.42,47.51,47.39,47.51,7900.0,31.6505,31.7106,31.6305,31.7106,7900.0
2009-11-27 10:50:00,47.49,47.61,47.48,47.55,11300.0,31.6972,31.7773,31.6906,31.7373,11300.0
2009-11-27 11:00:00,47.53,47.66,47.53,47.64,10100.0,31.7239,31.8107,31.7239,31.7973,10100.0
2009-11-27 11:10:00,47.64,47.65,47.55,47.57,3200.0,31.7973,31.804,31.7373,31.7506,3200.0
2009-11-27 11:20:00,47.49,47.52,47.48,47.49,1700.0,31.6972,31.7173,31.6906,31.6972,1700.0
2009-11-27 11:30:00,47.44,47.49,47.43,47.48,4100.0,31.6639,31.6972,31.6572,31.6906,4100.0
2009-11-27 11:40:00,47.52,47.52,47.47,47.51,2800.0,31.7173,31.7173,31.6839,31.7106,2800.0
2009-11-27 11:50:00,47.49,47.56,47.48,47.52,2200.0,31.6972,31.744,31.6906,31.7173,2200.0
2009-11-27 12:00:00,47.48,47.48,47.41,47.44,2600.0,31.6906,31.6906,31.6438,31.6639,2600.0
2009-11-27 12:10:00,47.41,47.44,47.41,47.43,3600.0,31.6438,31.6639,31.6438,31.6572,3600.0
2009-11-27 12:20:00,47.41,47.41,47.35,47.38,1600.0,31.6438,31.6438,31.6038,31.6238,1600.0
2009-11-27 12:30:00,47.38,47.43,47.38,47.41,6700.0,31.6238,31.6572,31.6238,31.6438,6700.0
2009-11-27 12:40:00,47.44,47.58,47.44,47.58,4800.0,31.6639,31.7573,31.6639,31.7573,4800.0
2009-11-27 12:50:00,47.54,47.54,47.3,47.3,10000.0,31.7306,31.7306,31.5704,31.5704,10000.0
2009-11-27 13:00:00,47.29,47.29,47.29,47.29,100.0,31.5637,31.5637,31.5637,31.5637,100.0
2009-11-27 13:10:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:20:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:30:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:40:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 13:50:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:00:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:10:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:20:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:30:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:40:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 14:50:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:00:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:10:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:20:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:30:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:40:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-27 15:50:00,47.29,47.29,47.29,47.29,0.0,31.5637,31.5637,31.5637,31.5637,0.0
2009-11-30 09:30:00,47.35,47.37,47.2,47.29,17400.0,31.6038,31.6171,31.5037,31.5637,17400.0
2009-11-30 09:40:00,47.3,47.43,47.21,47.35,4300.0,31.5704,31.6572,31.5103,31.6038,4300.0
2009-11-30 09:50:00,47.32,47.39,47.29,47.38,2800.0,31.5838,31.6305,31.5637,31.6238,2800.0
2009-11-30 10:00:00,47.4,47.54,47.4,47.52,7000.0,31.6372,31.7306,31.6372,31.7173,7000.0
2009-11-30 10:10:00,47.5,47.53,47.47,47.53,3900.0,31.7039,31.7239,31.6839,31.7239,3900.0
2009-11-30 10:20:00,47.47,47.54,47.46,47.54,2300.0,31.6839,31.7306,31.6772,31.7306,2300.0
2009-11-30 10:30:00,47.58,47.58,47.53,47.53,3000.0,31.7573,31.7573,31.7239,31.7239,3000.0
2009-11-30 10:40:00,47.55,47.56,47.43,47.44,8900.0,31.7373,31.744,31.6572,31.6639,8900.0
2009-11-30 10:50:00,47.43,47.44,47.41,47.42,1200.0,31.6572,31.6639,31.6438,31.6505,1200.0
2009-11-30 11:00:00,47.41,47.41,47.29,47.37,7500.0,31.6438,31.6438,31.5637,31.6171,7500.0
2009-11-30 11:10:00,47.38,47.38,47.26,47.27,17700.0,31.6238,31.6238,31.5437,31.5504,17700.0
2009-11-30 11:20:00,47.32,47.32,47.21,47.24,4800.0,31.5838,31.5838,31.5103,31.5304,4800.0
2009-11-30 11:30:00,47.2,47.2,47.14,47.2,3200.0,31.5037,31.5037,31.4636,31.5037,3200.0
2009-11-30 11:40:00,47.21,47.23,47.17,47.17,12300.0,31.5103,31.5237,31.4836,31.4836,12300.0
2009-11-30 11:50:00,47.17,47.18,47.14,47.16,3800.0,31.4836,31.4903,31.4636,31.477,3800.0
2009-11-30 12:00:00,47.2,47.23,47.18,47.22,11100.0,31.5037,31.5237,31.4903,31.517,11100.0
2009-11-30 12:10:00,47.19,47.29,47.19,47.28,6300.0,31.497,31.5637,31.497,31.5571,6300.0
2009-11-30 12:20:00,47.26,47.26,47.24,47.26,1900.0,31.5437,31.5437,31.5304,31.5437,1900.0
2009-11-30 12:30:00,47.27,47.27,47.16,47.19,5500.0,31.5504,31.5504,31.477,31.497,5500.0
2009-11-30 12:40:00,47.19,47.23,47.18,47.19,11200.0,31.497,31.5237,31.4903,31.497,11200.0
2009-11-30 12:50:00,47.19,47.2,47.15,47.15,4200.0,31.497,31.5037,31.4703,31.4703,4200.0
2009-11-30 13:00:00,47.17,47.23,47.16,47.19,3300.0,31.4836,31.5237,31.477,31.497,3300.0
2009-11-30 13:10:00,47.19,47.22,47.18,47.22,6100.0,31.497,31.517,31.4903,31.517,6100.0
2009-11-30 13:20:00,47.26,47.26,47.24,47.26,1600.0,31.5437,31.5437,31.5304,31.5437,1600.0
2009-11-30 13:30:00,47.28,47.28,47.25,47.27,16400.0,31.5571,31.5571,31.537,31.5504,16400.0
2009-11-30 13:40:00,47.27,47.27,47.21,47.26,7500.0,31.5504,31.5504,31.5103,31.5437,7500.0
2009-11-30 13:50:00,47.3,47.35,47.3,47.32,8200.0,31.5704,31.6038,31.5704,31.5838,8200.0
2009-11-30 14:00:00,47.3,47.31,47.27,47.28,15000.0,31.5704,31.5771,31.5504,31.5571,15000.0
2009-11-30 14:10:00,47.28,47.33,47.28,47.32,2600.0,31.5571,31.5904,31.5571,31.5838,2600.0
2009-11-30 14:20:00,47.31,47.31,47.24,47.28,5100.0,31.5771,31.5771,31.5304,31.5571,5100.0
2009-11-30 14:30:00,47.29,47.29,47.26,47.29,2300.0,31.5637,31.5637,31.5437,31.5637,2300.0
2009-11-30 14:40:00,47.27,47.28,47.24,47.25,22400.0,31.5504,31.5571,31.5304,31.537,22400.0
2009-11-30 14:50:00,47.25,47.26,47.21,47.23,5400.0,31.537,31.5437,31.5103,31.5237,5400.0
2009-11-30 15:00:00,47.24,47.29,47.24,47.29,6000.0,31.5304,31.5637,31.5304,31.5637,6000.0
2009-11-30 15:10:00,47.33,47.46,47.31,47.44,10300.0,31.5904,31.6772,31.5771,31.6639,10300.0
2009-11-30 15:20:00,47.44,47.45,47.38,47.45,13000.0,31.6639,31.6705,31.6238,31.6705,13000.0
2009-11-30 15:30:00,47.48,47.57,47.48,47.57,9400.0,31.6906,31.7506,31.6906,31.7506,9400.0
2009-11-30 15:40:00,47.53,47.56,47.5,47.55,6200.0,31.7239,31.744,31.7039,31.7373,6200.0
2009-11-30 15:50:00,47.53,47.66,47.53,47.59,26500.0,31.7239,31.8107,31.7239,31.764,26500.0
2009-12-01 09:30:00,48.05,48.16,48.0,48.13,44500.0,32.071,32.1444,32.0376,32.1244,44500.0
2009-12-01 09:40:00,48.13,48.17,48.03,48.07,11500.0,32.1244,32.1511,32.0577,32.0844,11500.0
2009-12-01 09:50:00,48.06,48.1,48.05,48.07,5000.0,32.0777,32.1044,32.071,32.0844,5000.0
2009-12-01 10:00:00,48.06,48.14,47.95,47.97,18600.0,32.0777,32.1311,32.0043,32.0176,18600.0
2009-12-01 10:10:00,47.98,47.99,47.92,47.97,22000.0,32.0243,32.031,31.9842,32.0176,22000.0
2009-12-01 10:20:00,47.93,47.97,47.89,47.96,2900.0,31.9909,32.0176,31.9642,32.0109,2900.0
2009-12-01 10:30:00,47.98,48.03,47.98,47.98,3700.0,32.0243,32.0577,32.0243,32.0243,3700.0
2009-12-01 10:40:00,47.96,48.01,47.95,47.97,4500.0,32.0109,32.0443,32.0043,32.0176,4500.0
2009-12-01 10:50:00,47.98,47.98,47.95,47.98,4700.0,32.0243,32.0243,32.0043,32.0243,4700.0
2009-12-01 11:00:00,48.01,48.07,48.0,48.05,4800.0,32.0443,32.0844,32.0376,32.071,4800.0
2009-12-01 11:10:00,48.04,48.11,48.01,48.1,5900.0,32.0643,32.1111,32.0443,32.1044,5900.0
2009-12-01 11:20:00,48.12,48.15,48.11,48.11,10800.0,32.1177,32.1377,32.1111,32.1111,10800.0
2009-12-01 11:30:00,48.14,48.14,48.09,48.11,4500.0,32.1311,32.1311,32.0977,32.1111,4500.0
2009-12-01 11:40:00,48.09,48.1,48.08,48.09,2200.0,32.0977,32.1044,32.091,32.0977,2200.0
2009-12-01 11:50:00,48.08,48.13,48.08,48.11,6000.0,32.091,32.1244,32.091,32.1111,6000.0
2009-12-01 12:00:00,48.12,48.16,48.09,48.15,7500.0,32.1177,32.1444,32.0977,32.1377,7500.0
2009-12-01 12:10:00,48.15,48.15,48.12,48.12,12300.0,32.1377,32.1377,32.1177,32.1177,12300.0
2009-12-01 12:20:00,48.11,48.14,48.06,48.06,2600.0,32.1111,32.1311,32.0777,32.0777,2600.0
2009-12-01 12:30:00,48.08,48.12,48.08,48.08,2600.0,32.091,32.1177,32.091,32.091,2600.0
2009-12-01 12:40:00,48.09,48.12,48.07,48.12,1000.0,32.0977,32.1177,32.0844,32.1177,1000.0
2009-12-01 12:50:00,48.11,48.12,48.09,48.11,5900.0,32.1111,32.1177,32.0977,32.1111,5900.0
2009-12-01 13:00:00,48.1,48.12,48.09,48.09,7400.0,32.1044,32.1177,32.0977,32.0977,7400.0
2009-12-01 13:10:00,48.11,48.15,48.11,48.15,1700.0,32.1111,32.1377,32.1111,32.1377,1700.0
2009-12-01 13:20:00,48.17,48.23,48.15,48.21,9000.0,32.1511,32.1911,32.1377,32.1778,9000.0
2009-12-01 13:30:00,48.22,48.28,48.2,48.26,22800.0,32.1845,32.2245,32.1711,32.2112,22800.0
2009-12-01 13:40:00,48.26,48.27,48.24,48.27,4100.0,32.2112,32.2178,32.1978,32.2178,4100.0
2009-12-01 13:50:00,48.26,48.27,48.24,48.24,3000.0,32.2112,32.2178,32.1978,32.1978,3000.0
2009-12-01 14:00:00,48.22,48.25,48.22,48.22,3400.0,32.1845,32.2045,32.1845,32.1845,3400.0
2009-12-01 14:10:00,48.22,48.22,48.2,48.2,3600.0,32.1845,32.1845,32.1711,32.1711,3600.0
2009-12-01 14:20:00,48.2,48.24,48.2,48.23,11300.0,32.1711,32.1978,32.1711,32.1911,11300.0
2009-12-01 14:30:00,48.23,48.26,48.2,48.24,3000.0,32.1911,32.2112,32.1711,32.1978,3000.0
2009-12-01 14:40:00,48.25,48.27,48.2,48.22,6000.0,32.2045,32.2178,32.1711,32.1845,6000.0
2009-12-01 14:50:00,48.22,48.22,48.13,48.17,11900.0,32.1845,32.1845,32.1244,32.1511,11900.0
2009-12-01 15:00:00,48.15,48.19,48.11,48.18,5800.0,32.1377,32.1644,32.1111,32.1578,5800.0
2009-12-01 15:10:00,48.19,48.21,48.17,48.2,7000.0,32.1644,32.1778,32.1511,32.1711,7000.0
2009-12-01 15:20:00,48.2,48.2,48.15,48.16,6600.0,32.1711,32.1711,32.1377,32.1444,6600.0
2009-12-01 15:30:00,48.15,48.15,48.06,48.09,10900.0,32.1377,32.1377,32.0777,32.0977,10900.0
2009-12-01 15:40:00,48.09,48.19,48.07,48.17,16800.0,32.0977,32.1644,32.0844,32.1511,16800.0
2009-12-01 15:50:00,48.17,48.17,48.1,48.17,13200.0,32.1511,32.1511,32.1044,32.1511,13200.0
2009-12-02 09:30:00,48.2,48.23,48.1,48.19,13700.0,32.1711,32.1911,32.1044,32.1644,13700.0
2009-12-02 09:40:00,48.22,48.22,48.09,48.16,2200.0,32.1845,32.1845,32.0977,32.1444,2200.0
2009-12-02 09:50:00,48.19,48.21,48.13,48.16,16800.0,32.1644,32.1778,32.1244,32.1444,16800.0
2009-12-02 10:00:00,48.17,48.26,48.17,48.23,24200.0,32.1511,32.2112,32.1511,32.1911,24200.0
2009-12-02 10:10:00,48.28,48.42,48.28,48.38,19200.0,32.2245,32.318,32.2245,32.2913,19200.0
2009-12-02 10:20:00,48.37,48.37,48.34,48.34,10200.0,32.2846,32.2846,32.2646,32.2646,10200.0
2009-12-02 10:30:00,48.33,48.33,48.26,48.32,7000.0,32.2579,32.2579,32.2112,32.2512,7000.0
2009-12-02 10:40:00,48.3,48.32,48.27,48.29,7100.0,32.2379,32.2512,32.2178,32.2312,7100.0
2009-12-02 10:50:00,48.29,48.3,48.27,48.28,2300.0,32.2312,32.2379,32.2178,32.2245,2300.0
2009-12-02 11:00:00,48.25,48.26,48.16,48.2,22600.0,32.2045,32.2112,32.1444,32.1711,22600.0
2009-12-02 11:10:00,48.18,48.2,48.08,48.1,6300.0,32.1578,32.1711,32.091,32.1044,6300.0
2009-12-02 11:20:00,48.09,48.13,48.08,48.1,4100.0,32.0977,32.1244,32.091,32.1044,4100.0
2009-12-02 11:30:00,48.11,48.18,48.1,48.14,10800.0,32.1111,32.1578,32.1044,32.1311,10800.0
2009-12-02 11:40:00,48.13,48.18,48.13,48.15,3200.0,32.1244,32.1578,32.1244,32.1377,3200.0
2009-12-02 11:50:00,48.16,48.16,48.12,48.14,2700.0,32.1444,32.1444,32.1177,32.1311,2700.0
2009-12-02 12:00:00,48.15,48.17,48.12,48.13,6000.0,32.1377,32.1511,32.1177,32.1244,6000.0
2009-12-02 12:10:00,48.13,48.14,48.04,48.05,4800.0,32.1244,32.1311,32.0643,32.071,4800.0
2009-12-02 12:20:00,48.04,48.04,47.96,48.01,9200.0,32.0643,32.0643,32.0109,32.0443,9200.0
2009-12-02 12:30:00,48.01,48.03,48.0,48.03,1500.0,32.0443,32.0577,32.0376,32.0577,1500.0
2009-12-02 12:40:00,48.02,48.07,48.01,48.07,7600.0,32.051,32.0844,32.0443,32.0844,7600.0
2009-12-02 12:50:00,48.06,48.07,48.05,48.06,5300.0,32.0777,32.0844,32.071,32.0777,5300.0
2009-12-02 13:00:00,48.07,48.07,48.03,48.05,1500.0,32.0844,32.0844,32.0577,32.071,1500.0
2009-12-02 13:10:00,48.06,48.09,48.04,48.09,2300.0,32.0777,32.0977,32.0643,32.0977,2300.0
2009-12-02 13:20:00,48.1,48.1,48.06,48.08,1500.0,32.1044,32.1044,32.0777,32.091,1500.0
2009-12-02 13:30:00,48.06,48.1,48.06,48.07,6400.0,32.0777,32.1044,32.0777,32.0844,6400.0
2009-12-02 13:40:00,48.07,48.09,48.06,48.08,13200.0,32.0844,32.0977,32.0777,32.091,13200.0
2009-12-02 13:50:00,48.12,48.12,48.1,48.12,8500.0,32.1177,32.1177,32.1044,32.1177,8500.0
2009-12-02 14:00:00,48.13,48.16,48.05,48.08,8700.0,32.1244,32.1444,32.071,32.091,8700.0
2009-12-02 14:10:00,48.06,48.1,48.03,48.03,8100.0,32.0777,32.1044,32.0577,32.0577,8100.0
2009-12-02 14:20:00,48.05,48.11,48.04,48.08,10100.0,32.071,32.1111,32.0643,32.091,10100.0
2009-12-02 14:30:00,48.09,48.12,48.06,48.12,6500.0,32.0977,32.1177,32.0777,32.1177,6500.0
2009-12-02 14:40:00,48.13,48.13,48.08,48.11,8300.0,32.1244,32.1244,32.091,32.1111,8300.0
2009-12-02 14:50:00,48.11,48.12,48.07,48.09,9800.0,32.1111,32.1177,32.0844,32.0977,9800.0
2009-12-02 15:00:00,48.1,48.12,48.08,48.11,4500.0,32.1044,32.1177,32.091,32.1111,4500.0
2009-12-02 15:10:00,48.09,48.1,48.06,48.09,6100.0,32.0977,32.1044,32.0777,32.0977,6100.0
2009-12-02 15:20:00,48.08,48.14,48.08,48.13,11700.0,32.091,32.1311,32.091,32.1244,11700.0
2009-12-02 15:30:00,48.12,48.14,48.09,48.12,14900.0,32.1177,32.1311,32.0977,32.1177,14900.0
2009-12-02 15:40:00,48.14,48.23,48.13,48.23,27500.0,32.1311,32.1911,32.1244,32.1911,27500.0
2009-12-02 15:50:00,48.22,48.23,48.15,48.18,13700.0,32.1845,32.1911,32.1377,32.1578,13700.0
2009-12-03 09:30:00,48.3,48.49,48.26,48.45,8600.0,32.2379,32.3647,32.2112,32.338,8600.0
2009-12-03 09:40:00,48.46,48.6,48.46,48.55,7800.0,32.3447,32.4381,32.3447,32.4047,7800.0
2009-12-03 09:50:00,48.53,48.53,48.38,48.39,5600.0,32.3914,32.3914,32.2913,32.2979,5600.0
2009-12-03 10:00:00,48.39,48.39,48.22,48.32,18800.0,32.2979,32.2979,32.1845,32.2512,18800.0
2009-12-03 10:10:00,48.31,48.32,48.08,48.11,10000.0,32.2445,32.2512,32.091,32.1111,10000.0
2009-12-03 10:20:00,48.15,48.24,48.15,48.24,4400.0,32.1377,32.1978,32.1377,32.1978,4400.0
2009-12-03 10:30:00,48.24,48.25,48.12,48.12,10100.0,32.1978,32.2045,32.1177,32.1177,10100.0
2009-12-03 10:40:00,48.1,48.21,48.05,48.19,7700.0,32.1044,32.1778,32.071,32.1644,7700.0
2009-12-03 10:50:00,48.23,48.27,48.22,48.25,9400.0,32.1911,32.2178,32.1845,32.2045,9400.0
2009-12-03 11:00:00,48.27,48.3,48.26,48.27,2000.0,32.2178,32.2379,32.2112,32.2178,2000.0
2009-12-03 11:10:00,48.27,48.27,48.21,48.22,5700.0,32.2178,32.2178,32.1778,32.1845,5700.0
2009-12-03 11:20:00,48.23,48.29,48.21,48.28,5000.0,32.1911,32.2312,32.1778,32.2245,5000.0
2009-12-03 11:30:00,48.25,48.29,48.17,48.17,12700.0,32.2045,32.2312,32.1511,32.1511,12700.0
2009-12-03 11:40:00,48.18,48.2,48.16,48.2,12300.0,32.1578,32.1711,32.1444,32.1711,12300.0
2009-12-03 11:50:00,48.19,48.24,48.18,48.22,3300.0,32.1644,32.1978,32.1578,32.1845,3300.0
2009-12-03 12:00:00,48.19,48.21,48.18,48.19,11600.0,32.1644,32.1778,32.1578,32.1644,11600.0
2009-12-03 12:10:00,48.19,48.24,48.18,48.24,11800.0,32.1644,32.1978,32.1578,32.1978,11800.0
2009-12-03 12:20:00,48.26,48.26,48.21,48.21,8700.0,32.2112,32.2112,32.1778,32.1778,8700.0
2009-12-03 12:30:00,48.22,48.23,48.18,48.21,10000.0,32.1845,32.1911,32.1578,32.1778,10000.0
2009-12-03 12:40:00,48.2,48.23,48.2,48.23,8900.0,32.1711,32.1911,32.1711,32.1911,8900.0
2009-12-03 12:50:00,48.22,48.26,48.22,48.26,7600.0,32.1845,32.2112,32.1845,32.2112,7600.0
2009-12-03 13:00:00,48.24,48.25,48.21,48.22,3100.0,32.1978,32.2045,32.1778,32.1845,3100.0
2009-12-03 13:10:00,48.23,48.23,48.18,48.23,7900.0,32.1911,32.1911,32.1578,32.1911,7900.0
2009-12-03 13:20:00,48.21,48.23,48.2,48.22,3000.0,32.1778,32.1911,32.1711,32.1845,3000.0
2009-12-03 13:30:00,48.22,48.28,48.22,48.28,5100.0,32.1845,32.2245,32.1845,32.2245,5100.0
2009-12-03 13:40:00,48.27,48.3,48.27,48.29,16800.0,32.2178,32.2379,32.2178,32.2312,16800.0
2009-12-03 13:50:00,48.29,48.3,48.27,48.27,2900.0,32.2312,32.2379,32.2178,32.2178,2900.0
2009-12-03 14:00:00,48.28,48.29,48.23,48.24,3800.0,32.2245,32.2312,32.1911,32.1978,3800.0
2009-12-03 14:10:00,48.24,48.24,48.2,48.2,14000.0,32.1978,32.1978,32.1711,32.1711,14000.0
2009-12-03 14:20:00,48.2,48.21,48.17,48.17,5900.0,32.1711,32.1778,32.1511,32.1511,5900.0
2009-12-03 14:30:00,48.18,48.19,48.16,48.16,2600.0,32.1578,32.1644,32.1444,32.1444,2600.0
2009-12-03 14:40:00,48.17,48.23,48.17,48.17,2200.0,32.1511,32.1911,32.1511,32.1511,2200.0
2009-12-03 14:50:00,48.17,48.18,48.08,48.09,18000.0,32.1511,32.1578,32.091,32.0977,18000.0
2009-12-03 15:00:00,48.11,48.13,48.1,48.13,2300.0,32.1111,32.1244,32.1044,32.1244,2300.0
2009-12-03 15:10:00,48.12,48.15,48.11,48.13,3400.0,32.1177,32.1377,32.1111,32.1244,3400.0
2009-12-03 15:20:00,48.14,48.14,48.04,48.04,9500.0,32.1311,32.1311,32.0643,32.0643,9500.0
2009-12-03 15:30:00,48.05,48.07,47.99,48.0,7300.0,32.071,32.0844,32.031,32.0376,7300.0
2009-12-03 15:40:00,47.99,47.99,47.8,47.8,6100.0,32.031,32.031,31.9041,31.9041,6100.0
2009-12-03 15:50:00,47.8,47.8,47.71,47.76,14500.0,31.9041,31.9041,31.8441,31.8774,14500.0
2009-12-04 09:30:00,48.4,48.49,48.32,48.43,27100.0,32.3046,32.3647,32.2512,32.3246,27100.0
2009-12-04 09:40:00,48.46,48.6,48.46,48.57,6900.0,32.3447,32.4381,32.3447,32.4181,6900.0
2009-12-04 09:50:00,48.58,48.58,48.47,48.49,21700.0,32.4248,32.4248,32.3513,32.3647,21700.0
2009-12-04 10:00:00,48.51,48.52,48.33,48.41,15400.0,32.378,32.3847,32.2579,32.3113,15400.0
2009-12-04 10:10:00,48.41,48.43,48.32,48.39,10000.0,32.3113,32.3246,32.2512,32.2979,10000.0
2009-12-04 10:20:00,48.39,48.44,48.35,48.41,8100.0,32.2979,32.3313,32.2712,32.3113,8100.0
2009-12-04 10:30:00,48.4,48.42,48.34,48.42,7700.0,32.3046,32.318,32.2646,32.318,7700.0
2009-12-04 10:40:00,48.41,48.44,48.38,48.42,5500.0,32.3113,32.3313,32.2913,32.318,5500.0
2009-12-04 10:50:00,48.41,48.41,48.23,48.28,11600.0,32.3113,32.3113,32.1911,32.2245,11600.0
2009-12-04 11:00:00,48.26,48.28,48.19,48.28,7500.0,32.2112,32.2245,32.1644,32.2245,7500.0
2009-12-04 11:10:00,48.31,48.32,48.27,48.28,5400.0,32.2445,32.2512,32.2178,32.2245,5400.0
2009-12-04 11:20:00,48.28,48.31,48.11,48.11,6300.0,32.2245,32.2445,32.1111,32.1111,6300.0
2009-12-04 11:30:00,48.11,48.11,48.0,48.02,45600.0,32.1111,32.1111,32.0376,32.051,45600.0
2009-12-04 11:40:00,48.01,48.01,47.66,47.77,43700.0,32.0443,32.0443,31.8107,31.8841,43700.0
2009-12-04 11:50:00,47.78,47.86,47.71,47.84,21000.0,31.8908,31.9442,31.8441,31.9308,21000.0
2009-12-04 12:00:00,47.82,47.91,47.81,47.9,7300.0,31.9175,31.9776,31.9108,31.9709,7300.0
2009-12-04 12:10:00,47.92,47.93,47.87,47.87,9900.0,31.9842,31.9909,31.9509,31.9509,9900.0
2009-12-04 12:20:00,47.86,47.88,47.81,47.87,16500.0,31.9442,31.9575,31.9108,31.9509,16500.0
2009-12-04 12:30:00,47.88,48.0,47.88,47.97,12500.0,31.9575,32.0376,31.9575,32.0176,12500.0
2009-12-04 12:40:00,47.97,48.01,47.96,47.99,9700.0,32.0176,32.0443,32.0109,32.031,9700.0
2009-12-04 12:50:00,47.96,48.03,47.96,47.99,13200.0,32.0109,32.0577,32.0109,32.031,13200.0
2009-12-04 13:00:00,47.99,48.06,47.99,48.03,8200.0,32.031,32.0777,32.031,32.0577,8200.0
2009-12-04 13:10:00,48.03,48.03,47.95,47.99,5700.0,32.0577,32.0577,32.0043,32.031,5700.0
2009-12-04 13:20:00,48.0,48.0,47.9,47.9,4100.0,32.0376,32.0376,31.9709,31.9709,4100.0
2009-12-04 13:30:00,47.89,47.95,47.87,47.9,14300.0,31.9642,32.0043,31.9509,31.9709,14300.0
2009-12-04 13:40:00,47.91,47.96,47.87,47.87,6900.0,31.9776,32.0109,31.9509,31.9509,6900.0
2009-12-04 13:50:00,47.88,47.88,47.73,47.74,15700.0,31.9575,31.9575,31.8574,31.8641,15700.0
2009-12-04 14:00:00,47.78,47.79,47.71,47.71,4300.0,31.8908,31.8975,31.8441,31.8441,4300.0
2009-12-04 14:10:00,47.73,47.79,47.7,47.7,8300.0,31.8574,31.8975,31.8374,31.8374,8300.0
2009-12-04 14:20:00,47.72,47.72,47.63,47.72,6100.0,31.8507,31.8507,31.7907,31.8507,6100.0
2009-12-04 14:30:00,47.73,47.89,47.73,47.85,11200.0,31.8574,31.9642,31.8574,31.9375,11200.0
2009-12-04 14:40:00,47.87,47.88,47.82,47.82,7700.0,31.9509,31.9575,31.9175,31.9175,7700.0
2009-12-04 14:50:00,47.78,47.91,47.77,47.9,9400.0,31.8908,31.9776,31.8841,31.9709,9400.0
2009-12-04 15:00:00,47.89,47.97,47.86,47.94,5000.0,31.9642,32.0176,31.9442,31.9976,5000.0
2009-12-04 15:10:00,47.94,48.0,47.93,47.96,9500.0,31.9976,32.0376,31.9909,32.0109,9500.0
2009-12-04 15:20:00,47.96,48.09,47.96,48.03,5700.0,32.0109,32.0977,32.0109,32.0577,5700.0
2009-12-04 15:30:00,48.04,48.08,48.0,48.0,17900.0,32.0643,32.091,32.0376,32.0376,17900.0
2009-12-04 15:40:00,47.98,48.06,47.94,48.05,10300.0,32.0243,32.0777,31.9976,32.071,10300.0
2009-12-04 15:50:00,48.05,48.06,48.01,48.04,8400.0,32.071,32.0777,32.0443,32.0643,8400.0
2009-12-07 09:30:00,48.05,48.22,48.02,48.12,16800.0,32.071,32.1845,32.051,32.1177,16800.0
2009-12-07 09:40:00,48.16,48.27,48.09,48.27,15400.0,32.1444,32.2178,32.0977,32.2178,15400.0
2009-12-07 09:50:00,48.26,48.29,48.23,48.25,16300.0,32.2112,32.2312,32.1911,32.2045,16300.0
2009-12-07 10:00:00,48.23,48.25,48.06,48.11,9800.0,32.1911,32.2045,32.0777,32.1111,9800.0
2009-12-07 10:10:00,48.1,48.2,48.09,48.2,5200.0,32.1044,32.1711,32.0977,32.1711,5200.0
2009-12-07 10:20:00,48.19,48.2,48.14,48.18,4800.0,32.1644,32.1711,32.1311,32.1578,4800.0
2009-12-07 10:30:00,48.26,48.26,48.21,48.21,4800.0,32.2112,32.2112,32.1778,32.1778,4800.0
2009-12-07 10:40:00,48.21,48.21,48.15,48.15,12700.0,32.1778,32.1778,32.1377,32.1377,12700.0
2009-12-07 10:50:00,48.18,48.22,48.16,48.18,6800.0,32.1578,32.1845,32.1444,32.1578,6800.0
2009-12-07 11:00:00,48.16,48.16,48.12,48.13,2300.0,32.1444,32.1444,32.1177,32.1244,2300.0
2009-12-07 11:10:00,48.12,48.15,48.12,48.12,3000.0,32.1177,32.1377,32.1177,32.1177,3000.0
2009-12-07 11:20:00,48.13,48.13,48.1,48.12,4500.0,32.1244,32.1244,32.1044,32.1177,4500.0
2009-12-07 11:30:00,48.14,48.18,48.14,48.15,35500.0,32.1311,32.1578,32.1311,32.1377,35500.0
2009-12-07 11:40:00,48.16,48.19,48.16,48.18,9700.0,32.1444,32.1644,32.1444,32.1578,9700.0
2009-12-07 11:50:00,48.18,48.2,48.17,48.18,6300.0,32.1578,32.1711,32.1511,32.1578,6300.0
2009-12-07 12:00:00,48.17,48.19,48.15,48.19,1600.0,32.1511,32.1644,32.1377,32.1644,1600.0
2009-12-07 12:10:00,48.18,48.18,48.13,48.14,3300.0,32.1578,32.1578,32.1244,32.1311,3300.0
2009-12-07 12:20:00,48.15,48.15,48.14,48.15,3400.0,32.1377,32.1377,32.1311,32.1377,3400.0
2009-12-07 12:30:00,48.15,48.27,48.15,48.24,38900.0,32.1377,32.2178,32.1377,32.1978,38900.0
2009-12-07 12:40:00,48.25,48.3,48.23,48.27,9600.0,32.2045,32.2379,32.1911,32.2178,9600.0
2009-12-07 12:50:00,48.27,48.29,48.24,48.25,9700.0,32.2178,32.2312,32.1978,32.2045,9700.0
2009-12-07 13:00:00,48.25,48.25,48.23,48.23,8900.0,32.2045,32.2045,32.1911,32.1911,8900.0
2009-12-07 13:10:00,48.25,48.31,48.25,48.3,2600.0,32.2045,32.2445,32.2045,32.2379,2600.0
2009-12-07 13:20:00,48.28,48.31,48.27,48.3,11000.0,32.2245,32.2445,32.2178,32.2379,11000.0
2009-12-07 13:30:00,48.3,48.3,48.26,48.27,9800.0,32.2379,32.2379,32.2112,32.2178,9800.0
2009-12-07 13:40:00,48.29,48.3,48.27,48.27,2500.0,32.2312,32.2379,32.2178,32.2178,2500.0
2009-12-07 13:50:00,48.27,48.27,48.19,48.25,3200.0,32.2178,32.2178,32.1644,32.2045,3200.0
2009-12-07 14:00:00,48.23,48.24,48.21,48.22,5400.0,32.1911,32.1978,32.1778,32.1845,5400.0
2009-12-07 14:10:00,48.22,48.22,48.18,48.18,2700.0,32.1845,32.1845,32.1578,32.1578,2700.0
2009-12-07 14:20:00,48.17,48.17,48.13,48.14,2500.0,32.1511,32.1511,32.1244,32.1311,2500.0
2009-12-07 14:30:00,48.12,48.12,47.95,47.98,9600.0,32.1177,32.1177,32.0043,32.0243,9600.0
2009-12-07 14:40:00,47.98,47.98,47.89,47.89,2200.0,32.0243,32.0243,31.9642,31.9642,2200.0
2009-12-07 14:50:00,47.93,47.99,47.9,47.98,12400.0,31.9909,32.031,31.9709,32.0243,12400.0
2009-12-07 15:00:00,47.99,48.0,47.92,47.97,12700.0,32.031,32.0376,31.9842,32.0176,12700.0
2009-12-07 15:10:00,48.0,48.02,47.98,47.98,3300.0,32.0376,32.051,32.0243,32.0243,3300.0
2009-12-07 15:20:00,47.98,47.99,47.91,47.91,9100.0,32.0243,32.031,31.9776,31.9776,9100.0
2009-12-07 15:30:00,47.93,48.03,47.92,47.99,6300.0,31.9909,32.0577,31.9842,32.031,6300.0
2009-12-07 15:40:00,48.01,48.07,47.98,48.01,16300.0,32.0443,32.0844,32.0243,32.0443,16300.0
2009-12-07 15:50:00,47.98,48.02,47.98,47.99,9500.0,32.0243,32.051,32.0243,32.031,9500.0
2009-12-08 09:30:00,47.73,47.74,47.42,47.49,18700.0,31.8574,31.8641,31.6505,31.6972,18700.0
2009-12-08 09:40:00,47.45,47.51,47.39,47.43,15100.0,31.6705,31.7106,31.6305,31.6572,15100.0
2009-12-08 09:50:00,47.42,47.57,47.42,47.54,12000.0,31.6505,31.7506,31.6505,31.7306,12000.0
2009-12-08 10:00:00,47.52,47.61,47.51,47.58,6400.0,31.7173,31.7773,31.7106,31.7573,6400.0
2009-12-08 10:10:00,47.58,47.61,47.52,47.61,5300.0,31.7573,31.7773,31.7173,31.7773,5300.0
2009-12-08 10:20:00,47.65,47.67,47.58,47.6,4900.0,31.804,31.8174,31.7573,31.7707,4900.0
2009-12-08 10:30:00,47.6,47.64,47.59,47.62,4500.0,31.7707,31.7973,31.764,31.784,4500.0
2009-12-08 10:40:00,47.63,47.63,47.52,47.52,1200.0,31.7907,31.7907,31.7173,31.7173,1200.0
2009-12-08 10:50:00,47.5,47.54,47.47,47.54,6800.0,31.7039,31.7306,31.6839,31.7306,6800.0
2009-12-08 11:00:00,47.53,47.67,47.51,47.67,8300.0,31.7239,31.8174,31.7106,31.8174,8300.0
2009-12-08 11:10:00,47.65,47.67,47.62,47.62,11900.0,31.804,31.8174,31.784,31.784,11900.0
2009-12-08 11:20:00,47.58,47.65,47.57,47.63,3300.0,31.7573,31.804,31.7506,31.7907,3300.0
2009-12-08 11:30:00,47.63,47.63,47.6,47.61,7900.0,31.7907,31.7907,31.7707,31.7773,7900.0
2009-12-08 11:40:00,47.64,47.71,47.64,47.7,2900.0,31.7973,31.8441,31.7973,31.8374,2900.0
2009-12-08 11:50:00,47.71,47.71,47.58,47.6,5000.0,31.8441,31.8441,31.7573,31.7707,5000.0
2009-12-08 12:00:00,47.61,47.62,47.6,47.61,2500.0,31.7773,31.784,31.7707,31.7773,2500.0
2009-12-08 12:10:00,47.63,47.63,47.57,47.6,7100.0,31.7907,31.7907,31.7506,31.7707,7100.0
2009-12-08 12:20:00,47.6,47.6,47.51,47.54,5400.0,31.7707,31.7707,31.7106,31.7306,5400.0
2009-12-08 12:30:00,47.54,47.54,47.51,47.53,4800.0,31.7306,31.7306,31.7106,31.7239,4800.0
2009-12-08 12:40:00,47.54,47.56,47.51,47.54,1700.0,31.7306,31.744,31.7106,31.7306,1700.0
2009-12-08 12:50:00,47.52,47.59,47.52,47.59,3900.0,31.7173,31.764,31.7173,31.764,3900.0
2009-12-08 13:00:00,47.62,47.62,47.59,47.61,1900.0,31.784,31.784,31.764,31.7773,1900.0
2009-12-08 13:10:00,47.57,47.57,47.5,47.51,3700.0,31.7506,31.7506,31.7039,31.7106,3700.0
2009-12-08 13:20:00,47.53,47.53,47.44,47.45,8900.0,31.7239,31.7239,31.6639,31.6705,8900.0
2009-12-08 13:30:00,47.45,47.54,47.45,47.5,5600.0,31.6705,31.7306,31.6705,31.7039,5600.0
2009-12-08 13:40:00,47.49,47.57,47.49,47.53,9900.0,31.6972,31.7506,31.6972,31.7239,9900.0
2009-12-08 13:50:00,47.54,47.55,47.51,47.51,3600.0,31.7306,31.7373,31.7106,31.7106,3600.0
2009-12-08 14:00:00,47.5,47.54,47.47,47.54,6900.0,31.7039,31.7306,31.6839,31.7306,6900.0
2009-12-08 14:10:00,47.52,47.54,47.47,47.49,6000.0,31.7173,31.7306,31.6839,31.6972,6000.0
2009-12-08 14:20:00,47.45,47.45,47.4,47.43,12700.0,31.6705,31.6705,31.6372,31.6572,12700.0
2009-12-08 14:30:00,47.44,47.48,47.42,47.48,3300.0,31.6639,31.6906,31.6505,31.6906,3300.0
2009-12-08 14:40:00,47.47,47.49,47.44,47.45,1800.0,31.6839,31.6972,31.6639,31.6705,1800.0
2009-12-08 14:50:00,47.44,47.44,47.35,47.39,9800.0,31.6639,31.6639,31.6038,31.6305,9800.0
2009-12-08 15:00:00,47.38,47.44,47.37,47.44,6200.0,31.6238,31.6639,31.6171,31.6639,6200.0
2009-12-08 15:10:00,47.45,47.45,47.4,47.41,13300.0,31.6705,31.6705,31.6372,31.6438,13300.0
2009-12-08 15:20:00,47.4,47.49,47.4,47.48,7100.0,31.6372,31.6972,31.6372,31.6906,7100.0
2009-12-08 15:30:00,47.47,47.51,47.42,47.42,5400.0,31.6839,31.7106,31.6505,31.6505,5400.0
2009-12-08 15:40:00,47.43,47.49,47.43,47.47,4900.0,31.6572,31.6972,31.6572,31.6839,4900.0
2009-12-08 15:50:00,47.44,47.48,47.4,47.46,9800.0,31.6639,31.6906,31.6372,31.6772,9800.0
2009-12-09 09:30:00,47.48,47.54,47.39,47.39,7000.0,31.6906,31.7306,31.6305,31.6305,7000.0
2009-12-09 09:40:00,47.39,47.4,47.25,47.34,2400.0,31.6305,31.6372,31.537,31.5971,2400.0
2009-12-09 09:50:00,47.33,47.44,47.33,47.44,2800.0,31.5904,31.6639,31.5904,31.6639,2800.0
2009-12-09 10:00:00,47.44,47.48,47.42,47.44,12400.0,31.6639,31.6906,31.6505,31.6639,12400.0
2009-12-09 10:10:00,47.43,47.44,47.39,47.41,1300.0,31.6572,31.6639,31.6305,31.6438,1300.0
2009-12-09 10:20:00,47.4,47.42,47.39,47.41,2500.0,31.6372,31.6505,31.6305,31.6438,2500.0
2009-12-09 10:30:00,47.43,47.43,47.32,47.41,7000.0,31.6572,31.6572,31.5838,31.6438,7000.0
2009-12-09 10:40:00,47.48,47.63,47.46,47.59,3500.0,31.6906,31.7907,31.6772,31.764,3500.0
2009-12-09 10:50:00,47.64,47.64,47.54,47.54,10000.0,31.7973,31.7973,31.7306,31.7306,10000.0
2009-12-09 11:00:00,47.56,47.59,47.55,47.58,3700.0,31.744,31.764,31.7373,31.7573,3700.0
2009-12-09 11:10:00,47.57,47.59,47.54,47.57,4200.0,31.7506,31.764,31.7306,31.7506,4200.0
2009-12-09 11:20:00,47.57,47.57,47.52,47.52,5500.0,31.7506,31.7506,31.7173,31.7173,5500.0
2009-12-09 11:30:00,47.51,47.52,47.44,47.47,4200.0,31.7106,31.7173,31.6639,31.6839,4200.0
2009-12-09 11:40:00,47.48,47.49,47.47,47.49,2100.0,31.6906,31.6972,31.6839,31.6972,2100.0
2009-12-09 11:50:00,47.49,47.49,47.48,47.49,2100.0,31.6972,31.6972,31.6906,31.6972,2100.0
2009-12-09 12:00:00,47.48,47.48,47.44,47.44,2200.0,31.6906,31.6906,31.6639,31.6639,2200.0
2009-12-09 12:10:00,47.43,47.46,47.36,47.38,1600.0,31.6572,31.6772,31.6105,31.6238,1600.0
2009-12-09 12:20:00,47.37,47.38,47.33,47.38,2900.0,31.6171,31.6238,31.5904,31.6238,2900.0
2009-12-09 12:30:00,47.38,47.42,47.37,47.37,4800.0,31.6238,31.6505,31.6171,31.6171,4800.0
2009-12-09 12:40:00,47.37,47.38,47.33,47.34,8500.0,31.6171,31.6238,31.5904,31.5971,8500.0
2009-12-09 12:50:00,47.35,47.39,47.34,47.37,7400.0,31.6038,31.6305,31.5971,31.6171,7400.0
2009-12-09 13:00:00,47.38,47.38,47.28,47.3,5800.0,31.6238,31.6238,31.5571,31.5704,5800.0
2009-12-09 13:10:00,47.32,47.39,47.32,47.37,2000.0,31.5838,31.6305,31.5838,31.6171,2000.0
2009-12-09 13:20:00,47.37,47.37,47.31,47.33,4200.0,31.6171,31.6171,31.5771,31.5904,4200.0
2009-12-09 13:30:00,47.34,47.34,47.29,47.33,3500.0,31.5971,31.5971,31.5637,31.5904,3500.0
2009-12-09 13:40:00,47.3,47.31,47.24,47.25,13400.0,31.5704,31.5771,31.5304,31.537,13400.0
2009-12-09 13:50:00,47.29,47.32,47.26,47.26,7000.0,31.5637,31.5838,31.5437,31.5437,7000.0
2009-12-09 14:00:00,47.26,47.39,47.26,47.39,8100.0,31.5437,31.6305,31.5437,31.6305,8100.0
2009-12-09 14:10:00,47.37,47.39,47.35,47.35,4100.0,31.6171,31.6305,31.6038,31.6038,4100.0
2009-12-09 14:20:00,47.39,47.39,47.33,47.33,8400.0,31.6305,31.6305,31.5904,31.5904,8400.0
2009-12-09 14:30:00,47.33,47.44,47.33,47.43,2400.0,31.5904,31.6639,31.5904,31.6572,2400.0
2009-12-09 14:40:00,47.42,47.45,47.42,47.45,3200.0,31.6505,31.6705,31.6505,31.6705,3200.0
2009-12-09 14:50:00,47.48,47.48,47.46,47.46,7700.0,31.6906,31.6906,31.6772,31.6772,7700.0
2009-12-09 15:00:00,47.46,47.56,47.45,47.55,7200.0,31.6772,31.744,31.6705,31.7373,7200.0
2009-12-09 15:10:00,47.56,47.63,47.56,47.61,6800.0,31.744,31.7907,31.744,31.7773,6800.0
2009-12-09 15:20:00,47.6,47.67,47.59,47.61,25700.0,31.7707,31.8174,31.764,31.7773,25700.0
2009-12-09 15:30:00,47.59,47.61,47.56,47.56,1300.0,31.764,31.7773,31.744,31.744,1300.0
2009-12-09 15:40:00,47.56,47.62,47.56,47.62,2700.0,31.744,31.784,31.744,31.784,2700.0
2009-12-09 15:50:00,47.59,47.62,47.57,47.61,9200.0,31.764,31.784,31.7506,31.7773,9200.0
2009-12-10 09:30:00,47.9,48.04,47.9,48.0,12400.0,31.9709,32.0643,31.9709,32.0376,12400.0
2009-12-10 09:40:00,48.05,48.05,47.97,48.05,3200.0,32.071,32.071,32.0176,32.071,3200.0
2009-12-10 09:50:00,47.97,47.97,47.89,47.91,12100.0,32.0176,32.0176,31.9642,31.9776,12100.0
2009-12-10 10:00:00,47.91,47.92,47.83,47.85,21000.0,31.9776,31.9842,31.9242,31.9375,21000.0
2009-12-10 10:10:00,47.85,47.87,47.75,47.75,10800.0,31.9375,31.9509,31.8708,31.8708,10800.0
2009-12-10 10:20:00,47.74,47.84,47.74,47.84,7100.0,31.8641,31.9308,31.8641,31.9308,7100.0
2009-12-10 10:30:00,47.88,47.9,47.85,47.86,4600.0,31.9575,31.9709,31.9375,31.9442,4600.0
2009-12-10 10:40:00,47.87,47.93,47.84,47.87,7000.0,31.9509,31.9909,31.9308,31.9509,7000.0
2009-12-10 10:50:00,47.88,47.9,47.85,47.89,4100.0,31.9575,31.9709,31.9375,31.9642,4100.0
2009-12-10 11:00:00,47.88,47.89,47.86,47.86,2100.0,31.9575,31.9642,31.9442,31.9442,2100.0
2009-12-10 11:10:00,47.87,47.97,47.87,47.96,2700.0,31.9509,32.0176,31.9509,32.0109,2700.0
2009-12-10 11:20:00,47.95,47.95,47.89,47.89,7400.0,32.0043,32.0043,31.9642,31.9642,7400.0
2009-12-10 11:30:00,47.89,47.93,47.89,47.91,4500.0,31.9642,31.9909,31.9642,31.9776,4500.0
2009-12-10 11:40:00,47.9,47.91,47.88,47.91,5000.0,31.9709,31.9776,31.9575,31.9776,5000.0
2009-12-10 11:50:00,47.9,47.9,47.87,47.87,3700.0,31.9709,31.9709,31.9509,31.9509,3700.0
2009-12-10 12:00:00,47.87,47.94,47.87,47.92,10700.0,31.9509,31.9976,31.9509,31.9842,10700.0
2009-12-10 12:10:00,47.9,47.9,47.85,47.88,5200.0,31.9709,31.9709,31.9375,31.9575,5200.0
2009-12-10 12:20:00,47.87,47.88,47.85,47.86,4400.0,31.9509,31.9575,31.9375,31.9442,4400.0
2009-12-10 12:30:00,47.85,47.87,47.84,47.84,4700.0,31.9375,31.9509,31.9308,31.9308,4700.0
2009-12-10 12:40:00,47.87,47.91,47.85,47.9,7200.0,31.9509,31.9776,31.9375,31.9709,7200.0
2009-12-10 12:50:00,47.9,47.91,47.89,47.9,16000.0,31.9709,31.9776,31.9642,31.9709,16000.0
2009-12-10 13:00:00,47.91,47.91,47.82,47.84,6800.0,31.9776,31.9776,31.9175,31.9308,6800.0
2009-12-10 13:10:00,47.82,47.84,47.79,47.8,11100.0,31.9175,31.9308,31.8975,31.9041,11100.0
2009-12-10 13:20:00,47.79,47.81,47.78,47.81,8800.0,31.8975,31.9108,31.8908,31.9108,8800.0
2009-12-10 13:30:00,47.81,47.86,47.8,47.86,14900.0,31.9108,31.9442,31.9041,31.9442,14900.0
2009-12-10 13:40:00,47.85,47.85,47.83,47.85,8900.0,31.9375,31.9375,31.9242,31.9375,8900.0
2009-12-10 13:50:00,47.83,47.89,47.83,47.89,4900.0,31.9242,31.9642,31.9242,31.9642,4900.0
2009-12-10 14:00:00,47.88,47.92,47.86,47.9,7700.0,31.9575,31.9842,31.9442,31.9709,7700.0
2009-12-10 14:10:00,47.91,47.94,47.88,47.94,7000.0,31.9776,31.9976,31.9575,31.9976,7000.0
2009-12-10 14:20:00,47.95,47.96,47.94,47.95,4300.0,32.0043,32.0109,31.9976,32.0043,4300.0
2009-12-10 14:30:00,47.96,47.96,47.93,47.93,15900.0,32.0109,32.0109,31.9909,31.9909,15900.0
2009-12-10 14:40:00,47.94,47.94,47.89,47.9,10000.0,31.9976,31.9976,31.9642,31.9709,10000.0
2009-12-10 14:50:00,47.9,47.9,47.88,47.88,12800.0,31.9709,31.9709,31.9575,31.9575,12800.0
2009-12-10 15:00:00,47.88,47.88,47.82,47.82,6800.0,31.9575,31.9575,31.9175,31.9175,6800.0
2009-12-10 15:10:00,47.85,47.87,47.85,47.86,4800.0,31.9375,31.9509,31.9375,31.9442,4800.0
2009-12-10 15:20:00,47.84,47.84,47.75,47.75,17700.0,31.9308,31.9308,31.8708,31.8708,17700.0
2009-12-10 15:30:00,47.77,47.82,47.76,47.82,15900.0,31.8841,31.9175,31.8774,31.9175,15900.0
2009-12-10 15:40:00,47.83,47.84,47.8,47.84,22700.0,31.9242,31.9308,31.9041,31.9308,22700.0
2009-12-10 15:50:00,47.85,47.85,47.8,47.83,26400.0,31.9375,31.9375,31.9041,31.9242,26400.0
2009-12-11 09:30:00,48.05,48.09,48.01,48.02,9800.0,32.071,32.0977,32.0443,32.051,9800.0
2009-12-11 09:40:00,48.06,48.06,47.94,47.96,32400.0,32.0777,32.0777,31.9976,32.0109,32400.0
2009-12-11 09:50:00,47.94,48.11,47.92,48.09,24600.0,31.9976,32.1111,31.9842,32.0977,24600.0
2009-12-11 10:00:00,48.09,48.11,47.99,48.02,5400.0,32.0977,32.1111,32.031,32.051,5400.0
2009-12-11 10:10:00,48.01,48.05,47.97,48.01,14100.0,32.0443,32.071,32.0176,32.0443,14100.0
2009-12-11 10:20:00,48.01,48.04,47.96,48.03,5100.0,32.0443,32.0643,32.0109,32.0577,5100.0
2009-12-11 10:30:00,48.05,48.09,48.01,48.06,5300.0,32.071,32.0977,32.0443,32.0777,5300.0
2009-12-11 10:40:00,48.06,48.08,48.03,48.08,5900.0,32.0777,32.091,32.0577,32.091,5900.0
2009-12-11 10:50:00,48.06,48.11,48.05,48.11,8500.0,32.0777,32.1111,32.071,32.1111,8500.0
2009-12-11 11:00:00,48.08,48.08,48.0,48.0,8200.0,32.091,32.091,32.0376,32.0376,8200.0
2009-12-11 11:10:00,48.01,48.04,48.0,48.0,8800.0,32.0443,32.0643,32.0376,32.0376,8800.0
2009-12-11 11:20:00,47.99,47.99,47.91,47.91,5100.0,32.031,32.031,31.9776,31.9776,5100.0
2009-12-11 11:30:00,47.91,47.95,47.88,47.94,4800.0,31.9776,32.0043,31.9575,31.9976,4800.0
2009-12-11 11:40:00,47.9,47.91,47.85,47.88,3700.0,31.9709,31.9776,31.9375,31.9575,3700.0
2009-12-11 11:50:00,47.88,47.94,47.87,47.92,3800.0,31.9575,31.9976,31.9509,31.9842,3800.0
2009-12-11 12:00:00,47.93,47.98,47.92,47.98,4400.0,31.9909,32.0243,31.9842,32.0243,4400.0
2009-12-11 12:10:00,47.98,48.02,47.98,47.99,11000.0,32.0243,32.051,32.0243,32.031,11000.0
2009-12-11 12:20:00,47.98,48.02,47.97,47.99,6800.0,32.0243,32.051,32.0176,32.031,6800.0
2009-12-11 12:30:00,47.99,48.02,47.97,48.02,3600.0,32.031,32.051,32.0176,32.051,3600.0
2009-12-11 12:40:00,48.01,48.04,47.99,48.04,8500.0,32.0443,32.0643,32.031,32.0643,8500.0
2009-12-11 12:50:00,48.04,48.08,48.04,48.08,3400.0,32.0643,32.091,32.0643,32.091,3400.0
2009-12-11 13:00:00,48.09,48.1,48.06,48.07,9400.0,32.0977,32.1044,32.0777,32.0844,9400.0
2009-12-11 13:10:00,48.05,48.09,48.05,48.09,8700.0,32.071,32.0977,32.071,32.0977,8700.0
2009-12-11 13:20:00,48.08,48.08,48.04,48.06,3100.0,32.091,32.091,32.0643,32.0777,3100.0
2009-12-11 13:30:00,48.08,48.12,48.07,48.12,5600.0,32.091,32.1177,32.0844,32.1177,5600.0
2009-12-11 13:40:00,48.1,48.11,48.07,48.09,18500.0,32.1044,32.1111,32.0844,32.0977,18500.0
2009-12-11 13:50:00,48.09,48.1,48.08,48.09,8200.0,32.0977,32.1044,32.091,32.0977,8200.0
2009-12-11 14:00:00,48.09,48.15,48.08,48.14,12800.0,32.0977,32.1377,32.091,32.1311,12800.0
2009-12-11 14:10:00,48.14,48.15,48.12,48.14,8700.0,32.1311,32.1377,32.1177,32.1311,8700.0
2009-12-11 14:20:00,48.14,48.15,48.12,48.12,2100.0,32.1311,32.1377,32.1177,32.1177,2100.0
2009-12-11 14:30:00,48.12,48.13,48.09,48.09,2300.0,32.1177,32.1244,32.0977,32.0977,2300.0
2009-12-11 14:40:00,48.09,48.13,48.06,48.12,4700.0,32.0977,32.1244,32.0777,32.1177,4700.0
2009-12-11 14:50:00,48.11,48.13,48.08,48.08,2000.0,32.1111,32.1244,32.091,32.091,2000.0
2009-12-11 15:00:00,48.07,48.1,48.07,48.09,1200.0,32.0844,32.1044,32.0844,32.0977,1200.0
2009-12-11 15:10:00,48.1,48.11,48.1,48.1,2100.0,32.1044,32.1111,32.1044,32.1044,2100.0
2009-12-11 15:20:00,48.1,48.16,48.1,48.16,7700.0,32.1044,32.1444,32.1044,32.1444,7700.0
2009-12-11 15:30:00,48.18,48.19,48.17,48.17,6400.0,32.1578,32.1644,32.1511,32.1511,6400.0
2009-12-11 15:40:00,48.16,48.16,48.06,48.08,18000.0,32.1444,32.1444,32.0777,32.091,18000.0
2009-12-11 15:50:00,48.09,48.15,48.07,48.14,15900.0,32.0977,32.1377,32.0844,32.1311,15900.0
2009-12-14 09:30:00,48.52,48.52,48.28,48.3,23900.0,32.3847,32.3847,32.2245,32.2379,23900.0
2009-12-14 09:40:00,48.29,48.29,48.22,48.26,10800.0,32.2312,32.2312,32.1845,32.2112,10800.0
2009-12-14 09:50:00,48.26,48.29,48.22,48.25,19600.0,32.2112,32.2312,32.1845,32.2045,19600.0
2009-12-14 10:00:00,48.24,48.24,48.17,48.2,26600.0,32.1978,32.1978,32.1511,32.1711,26600.0
2009-12-14 10:10:00,48.2,48.24,48.19,48.19,11700.0,32.1711,32.1978,32.1644,32.1644,11700.0
2009-12-14 10:20:00,48.18,48.25,48.17,48.24,18300.0,32.1578,32.2045,32.1511,32.1978,18300.0
2009-12-14 10:30:00,48.25,48.27,48.23,48.24,8000.0,32.2045,32.2178,32.1911,32.1978,8000.0
2009-12-14 10:40:00,48.23,48.24,48.21,48.24,1400.0,32.1911,32.1978,32.1778,32.1978,1400.0
2009-12-14 10:50:00,48.24,48.31,48.24,48.27,2700.0,32.1978,32.2445,32.1978,32.2178,2700.0
2009-12-14 11:00:00,48.28,48.28,48.26,48.26,2400.0,32.2245,32.2245,32.2112,32.2112,2400.0
2009-12-14 11:10:00,48.25,48.28,48.24,48.27,22300.0,32.2045,32.2245,32.1978,32.2178,22300.0
2009-12-14 11:20:00,48.26,48.34,48.26,48.34,3700.0,32.2112,32.2646,32.2112,32.2646,3700.0
2009-12-14 11:30:00,48.33,48.36,48.32,48.33,7200.0,32.2579,32.2779,32.2512,32.2579,7200.0
2009-12-14 11:40:00,48.38,48.38,48.34,48.34,3300.0,32.2913,32.2913,32.2646,32.2646,3300.0
2009-12-14 11:50:00,48.33,48.34,48.3,48.32,2100.0,32.2579,32.2646,32.2379,32.2512,2100.0
2009-12-14 12:00:00,48.34,48.35,48.34,48.35,5800.0,32.2646,32.2712,32.2646,32.2712,5800.0
2009-12-14 12:10:00,48.35,48.36,48.33,48.35,2500.0,32.2712,32.2779,32.2579,32.2712,2500.0
2009-12-14 12:20:00,48.35,48.36,48.33,48.36,5000.0,32.2712,32.2779,32.2579,32.2779,5000.0
2009-12-14 12:30:00,48.36,48.39,48.36,48.39,800.0,32.2779,32.2979,32.2779,32.2979,800.0
2009-12-14 12:40:00,48.41,48.43,48.41,48.41,12300.0,32.3113,32.3246,32.3113,32.3113,12300.0
2009-12-14 12:50:00,48.41,48.42,48.38,48.39,7200.0,32.3113,32.318,32.2913,32.2979,7200.0
2009-12-14 13:00:00,48.38,48.38,48.36,48.36,1000.0,32.2913,32.2913,32.2779,32.2779,1000.0
2009-12-14 13:10:00,48.32,48.35,48.32,48.32,4500.0,32.2512,32.2712,32.2512,32.2512,4500.0
2009-12-14 13:20:00,48.34,48.35,48.32,48.33,3600.0,32.2646,32.2712,32.2512,32.2579,3600.0
2009-12-14 13:30:00,48.35,48.35,48.3,48.32,1900.0,32.2712,32.2712,32.2379,32.2512,1900.0
2009-12-14 13:40:00,48.31,48.32,48.27,48.32,11000.0,32.2445,32.2512,32.2178,32.2512,11000.0
2009-12-14 13:50:00,48.32,48.36,48.32,48.36,7700.0,32.2512,32.2779,32.2512,32.2779,7700.0
2009-12-14 14:00:00,48.35,48.35,48.34,48.34,1300.0,32.2712,32.2712,32.2646,32.2646,1300.0
2009-12-14 14:10:00,48.34,48.37,48.32,48.36,32000.0,32.2646,32.2846,32.2512,32.2779,32000.0
2009-12-14 14:20:00,48.35,48.36,48.34,48.34,1300.0,32.2712,32.2779,32.2646,32.2646,1300.0
2009-12-14 14:30:00,48.33,48.39,48.33,48.39,2500.0,32.2579,32.2979,32.2579,32.2979,2500.0
2009-12-14 14:40:00,48.37,48.38,48.36,48.36,5700.0,32.2846,32.2913,32.2779,32.2779,5700.0
2009-12-14 14:50:00,48.36,48.37,48.31,48.34,17600.0,32.2779,32.2846,32.2445,32.2646,17600.0
2009-12-14 15:00:00,48.32,48.37,48.31,48.37,12900.0,32.2512,32.2846,32.2445,32.2846,12900.0
2009-12-14 15:10:00,48.36,48.38,48.34,48.36,12800.0,32.2779,32.2913,32.2646,32.2779,12800.0
2009-12-14 15:20:00,48.35,48.35,48.31,48.32,12300.0,32.2712,32.2712,32.2445,32.2512,12300.0
2009-12-14 15:30:00,48.34,48.38,48.33,48.37,3900.0,32.2646,32.2913,32.2579,32.2846,3900.0
2009-12-14 15:40:00,48.37,48.39,48.34,48.39,5900.0,32.2846,32.2979,32.2646,32.2979,5900.0
2009-12-14 15:50:00,48.37,48.39,48.37,48.39,15000.0,32.2846,32.2979,32.2846,32.2979,15000.0
2009-12-15 09:30:00,48.18,48.28,48.17,48.21,19300.0,32.1578,32.2245,32.1511,32.1778,19300.0
2009-12-15 09:40:00,48.21,48.21,48.14,48.14,3700.0,32.1778,32.1778,32.1311,32.1311,3700.0
2009-12-15 09:50:00,48.15,48.19,48.13,48.19,23000.0,32.1377,32.1644,32.1244,32.1644,23000.0
2009-12-15 10:00:00,48.15,48.2,48.14,48.2,4800.0,32.1377,32.1711,32.1311,32.1711,4800.0
2009-12-15 10:10:00,48.2,48.27,48.16,48.25,6300.0,32.1711,32.2178,32.1444,32.2045,6300.0
2009-12-15 10:20:00,48.25,48.27,48.23,48.23,2900.0,32.2045,32.2178,32.1911,32.1911,2900.0
2009-12-15 10:30:00,48.25,48.26,48.22,48.22,2200.0,32.2045,32.2112,32.1845,32.1845,2200.0
2009-12-15 10:40:00,48.25,48.29,48.25,48.28,1800.0,32.2045,32.2312,32.2045,32.2245,1800.0
2009-12-15 10:50:00,48.29,48.31,48.27,48.28,11900.0,32.2312,32.2445,32.2178,32.2245,11900.0
2009-12-15 11:00:00,48.29,48.29,48.26,48.27,1200.0,32.2312,32.2312,32.2112,32.2178,1200.0
2009-12-15 11:10:00,48.27,48.27,48.25,48.27,18000.0,32.2178,32.2178,32.2045,32.2178,18000.0
2009-12-15 11:20:00,48.23,48.26,48.23,48.24,10900.0,32.1911,32.2112,32.1911,32.1978,10900.0
2009-12-15 11:30:00,48.23,48.26,48.23,48.25,4500.0,32.1911,32.2112,32.1911,32.2045,4500.0
2009-12-15 11:40:00,48.25,48.26,48.22,48.22,15800.0,32.2045,32.2112,32.1845,32.1845,15800.0
2009-12-15 11:50:00,48.21,48.23,48.21,48.22,3200.0,32.1778,32.1911,32.1778,32.1845,3200.0
2009-12-15 12:00:00,48.22,48.23,48.22,48.22,9500.0,32.1845,32.1911,32.1845,32.1845,9500.0
2009-12-15 12:10:00,48.24,48.26,48.22,48.22,4400.0,32.1978,32.2112,32.1845,32.1845,4400.0
2009-12-15 12:20:00,48.22,48.23,48.21,48.21,2300.0,32.1845,32.1911,32.1778,32.1778,2300.0
2009-12-15 12:30:00,48.21,48.21,48.19,48.2,3000.0,32.1778,32.1778,32.1644,32.1711,3000.0
2009-12-15 12:40:00,48.18,48.18,48.14,48.16,6100.0,32.1578,32.1578,32.1311,32.1444,6100.0
2009-12-15 12:50:00,48.16,48.17,48.15,48.17,1600.0,32.1444,32.1511,32.1377,32.1511,1600.0
2009-12-15 13:00:00,48.15,48.18,48.14,48.18,4200.0,32.1377,32.1578,32.1311,32.1578,4200.0
2009-12-15 13:10:00,48.17,48.17,48.15,48.15,1600.0,32.1511,32.1511,32.1377,32.1377,1600.0
2009-12-15 13:20:00,48.13,48.15,48.1,48.1,8400.0,32.1244,32.1377,32.1044,32.1044,8400.0
2009-12-15 13:30:00,48.12,48.13,48.1,48.1,8100.0,32.1177,32.1244,32.1044,32.1044,8100.0
2009-12-15 13:40:00,48.12,48.15,48.11,48.15,6400.0,32.1177,32.1377,32.1111,32.1377,6400.0
2009-12-15 13:50:00,48.16,48.17,48.15,48.16,10800.0,32.1444,32.1511,32.1377,32.1444,10800.0
2009-12-15 14:00:00,48.15,48.19,48.15,48.16,18400.0,32.1377,32.1644,32.1377,32.1444,18400.0
2009-12-15 14:10:00,48.16,48.17,48.16,48.17,3600.0,32.1444,32.1511,32.1444,32.1511,3600.0
2009-12-15 14:20:00,48.18,48.18,48.16,48.17,4100.0,32.1578,32.1578,32.1444,32.1511,4100.0
2009-12-15 14:30:00,48.17,48.17,48.15,48.17,3800.0,32.1511,32.1511,32.1377,32.1511,3800.0
2009-12-15 14:40:00,48.15,48.19,48.15,48.17,8000.0,32.1377,32.1644,32.1377,32.1511,8000.0
2009-12-15 14:50:00,48.19,48.19,48.12,48.14,8300.0,32.1644,32.1644,32.1177,32.1311,8300.0
2009-12-15 15:00:00,48.16,48.18,48.16,48.16,3900.0,32.1444,32.1578,32.1444,32.1444,3900.0
2009-12-15 15:10:00,48.17,48.17,48.14,48.14,2900.0,32.1511,32.1511,32.1311,32.1311,2900.0
2009-12-15 15:20:00,48.14,48.14,48.05,48.09,5600.0,32.1311,32.1311,32.071,32.0977,5600.0
2009-12-15 15:30:00,48.07,48.07,48.01,48.04,6100.0,32.0844,32.0844,32.0443,32.0643,6100.0
2009-12-15 15:40:00,48.03,48.03,47.96,47.99,6700.0,32.0577,32.0577,32.0109,32.031,6700.0
2009-12-15 15:50:00,48.02,48.09,48.02,48.09,10600.0,32.051,32.0977,32.051,32.0977,10600.0
2009-12-16 09:30:00,48.35,48.38,48.3,48.33,15600.0,32.2712,32.2913,32.2379,32.2579,15600.0
2009-12-16 09:40:00,48.32,48.36,48.27,48.35,7100.0,32.2512,32.2779,32.2178,32.2712,7100.0
2009-12-16 09:50:00,48.35,48.38,48.31,48.32,6200.0,32.2712,32.2913,32.2445,32.2512,6200.0
2009-12-16 10:00:00,48.32,48.37,48.31,48.33,9900.0,32.2512,32.2846,32.2445,32.2579,9900.0
2009-12-16 10:10:00,48.33,48.35,48.29,48.3,6600.0,32.2579,32.2712,32.2312,32.2379,6600.0
2009-12-16 10:20:00,48.31,48.31,48.26,48.28,2500.0,32.2445,32.2445,32.2112,32.2245,2500.0
2009-12-16 10:30:00,48.29,48.35,48.28,48.34,8100.0,32.2312,32.2712,32.2245,32.2646,8100.0
2009-12-16 10:40:00,48.34,48.36,48.33,48.35,9600.0,32.2646,32.2779,32.2579,32.2712,9600.0
2009-12-16 10:50:00,48.35,48.39,48.34,48.38,3200.0,32.2712,32.2979,32.2646,32.2913,3200.0
2009-12-16 11:00:00,48.39,48.39,48.36,48.37,9200.0,32.2979,32.2979,32.2779,32.2846,9200.0
2009-12-16 11:10:00,48.38,48.39,48.38,48.38,4300.0,32.2913,32.2979,32.2913,32.2913,4300.0
2009-12-16 11:20:00,48.39,48.43,48.39,48.41,5200.0,32.2979,32.3246,32.2979,32.3113,5200.0
2009-12-16 11:30:00,48.41,48.42,48.39,48.41,4200.0,32.3113,32.318,32.2979,32.3113,4200.0
2009-12-16 11:40:00,48.4,48.41,48.38,48.38,12900.0,32.3046,32.3113,32.2913,32.2913,12900.0
2009-12-16 11:50:00,48.37,48.37,48.36,48.37,13100.0,32.2846,32.2846,32.2779,32.2846,13100.0
2009-12-16 12:00:00,48.38,48.4,48.38,48.39,7000.0,32.2913,32.3046,32.2913,32.2979,7000.0
2009-12-16 12:10:00,48.38,48.4,48.36,48.37,5700.0,32.2913,32.3046,32.2779,32.2846,5700.0
2009-12-16 12:20:00,48.36,48.37,48.35,48.36,6500.0,32.2779,32.2846,32.2712,32.2779,6500.0
2009-12-16 12:30:00,48.38,48.38,48.37,48.38,3300.0,32.2913,32.2913,32.2846,32.2913,3300.0
2009-12-16 12:40:00,48.37,48.37,48.35,48.35,5000.0,32.2846,32.2846,32.2712,32.2712,5000.0
2009-12-16 12:50:00,48.34,48.35,48.33,48.34,15900.0,32.2646,32.2712,32.2579,32.2646,15900.0
2009-12-16 13:00:00,48.34,48.35,48.33,48.34,4500.0,32.2646,32.2712,32.2579,32.2646,4500.0
2009-12-16 13:10:00,48.34,48.36,48.34,48.35,5000.0,32.2646,32.2779,32.2646,32.2712,5000.0
2009-12-16 13:20:00,48.34,48.37,48.34,48.35,6100.0,32.2646,32.2846,32.2646,32.2712,6100.0
2009-12-16 13:30:00,48.36,48.36,48.34,48.34,20600.0,32.2779,32.2779,32.2646,32.2646,20600.0
2009-12-16 13:40:00,48.34,48.35,48.33,48.34,11600.0,32.2646,32.2712,32.2579,32.2646,11600.0
2009-12-16 13:50:00,48.34,48.34,48.33,48.33,5300.0,32.2646,32.2646,32.2579,32.2579,5300.0
2009-12-16 14:00:00,48.32,48.34,48.32,48.34,20000.0,32.2512,32.2646,32.2512,32.2646,20000.0
2009-12-16 14:10:00,48.35,48.41,48.35,48.4,14300.0,32.2712,32.3113,32.2712,32.3046,14300.0
2009-12-16 14:20:00,48.4,48.4,48.25,48.34,20600.0,32.3046,32.3046,32.2045,32.2646,20600.0
2009-12-16 14:30:00,48.33,48.33,48.28,48.3,2400.0,32.2579,32.2579,32.2245,32.2379,2400.0
2009-12-16 14:40:00,48.34,48.34,48.26,48.26,5300.0,32.2646,32.2646,32.2112,32.2112,5300.0
2009-12-16 14:50:00,48.21,48.25,48.21,48.24,7000.0,32.1778,32.2045,32.1778,32.1978,7000.0
2009-12-16 15:00:00,48.21,48.21,48.16,48.19,8500.0,32.1778,32.1778,32.1444,32.1644,8500.0
2009-12-16 15:10:00,48.21,48.22,48.15,48.22,6000.0,32.1778,32.1845,32.1377,32.1845,6000.0
2009-12-16 15:20:00,48.22,48.22,48.08,48.08,20000.0,32.1845,32.1845,32.091,32.091,20000.0
2009-12-16 15:30:00,48.09,48.16,48.08,48.14,17900.0,32.0977,32.1444,32.091,32.1311,17900.0
2009-12-16 15:40:00,48.14,48.17,48.12,48.17,19200.0,32.1311,32.1511,32.1177,32.1511,19200.0
2009-12-16 15:50:00,48.16,48.19,48.15,48.16,12000.0,32.1444,32.1644,32.1377,32.1444,12000.0
2009-12-17 09:30:00,47.85,47.9,47.75,47.87,14100.0,31.9375,31.9709,31.8708,31.9509,14100.0
2009-12-17 09:40:00,47.88,47.9,47.83,47.86,17400.0,31.9575,31.9709,31.9242,31.9442,17400.0
2009-12-17 09:50:00,47.84,47.85,47.7,47.71,13800.0,31.9308,31.9375,31.8374,31.8441,13800.0
2009-12-17 10:00:00,47.72,47.8,47.69,47.75,46800.0,31.8507,31.9041,31.8307,31.8708,46800.0
2009-12-17 10:10:00,47.79,47.8,47.77,47.78,7000.0,31.8975,31.9041,31.8841,31.8908,7000.0
2009-12-17 10:20:00,47.82,47.83,47.8,47.82,8400.0,31.9175,31.9242,31.9041,31.9175,8400.0
2009-12-17 10:30:00,47.83,47.85,47.8,47.84,10100.0,31.9242,31.9375,31.9041,31.9308,10100.0
2009-12-17 10:40:00,47.83,47.88,47.82,47.87,12400.0,31.9242,31.9575,31.9175,31.9509,12400.0
2009-12-17 10:50:00,47.88,47.95,47.88,47.92,9400.0,31.9575,32.0043,31.9575,31.9842,9400.0
2009-12-17 11:00:00,47.92,47.94,47.86,47.87,14500.0,31.9842,31.9976,31.9442,31.9509,14500.0
2009-12-17 11:10:00,47.88,47.91,47.85,47.9,6200.0,31.9575,31.9776,31.9375,31.9709,6200.0
2009-12-17 11:20:00,47.9,47.93,47.87,47.87,7800.0,31.9709,31.9909,31.9509,31.9509,7800.0
2009-12-17 11:30:00,47.88,47.88,47.83,47.85,13600.0,31.9575,31.9575,31.9242,31.9375,13600.0
2009-12-17 11:40:00,47.86,47.86,47.79,47.81,9100.0,31.9442,31.9442,31.8975,31.9108,9100.0
2009-12-17 11:50:00,47.8,47.8,47.74,47.75,6100.0,31.9041,31.9041,31.8641,31.8708,6100.0
2009-12-17 12:00:00,47.77,47.77,47.72,47.75,2800.0,31.8841,31.8841,31.8507,31.8708,2800.0
2009-12-17 12:10:00,47.78,47.78,47.76,47.76,4900.0,31.8908,31.8908,31.8774,31.8774,4900.0
2009-12-17 12:20:00,47.76,47.76,47.72,47.73,6700.0,31.8774,31.8774,31.8507,31.8574,6700.0
2009-12-17 12:30:00,47.74,47.74,47.7,47.71,5900.0,31.8641,31.8641,31.8374,31.8441,5900.0
2009-12-17 12:40:00,47.71,47.71,47.62,47.63,2900.0,31.8441,31.8441,31.784,31.7907,2900.0
2009-12-17 12:50:00,47.62,47.66,47.62,47.65,4600.0,31.784,31.8107,31.784,31.804,4600.0
2009-12-17 13:00:00,47.69,47.69,47.67,47.67,3700.0,31.8307,31.8307,31.8174,31.8174,3700.0
2009-12-17 13:10:00,47.68,47.7,47.68,47.7,4600.0,31.824,31.8374,31.824,31.8374,4600.0
2009-12-17 13:20:00,47.7,47.73,47.69,47.73,5100.0,31.8374,31.8574,31.8307,31.8574,5100.0
2009-12-17 13:30:00,47.73,47.74,47.73,47.74,10500.0,31.8574,31.8641,31.8574,31.8641,10500.0
2009-12-17 13:40:00,47.73,47.74,47.67,47.67,19100.0,31.8574,31.8641,31.8174,31.8174,19100.0
2009-12-17 13:50:00,47.67,47.74,47.66,47.74,9100.0,31.8174,31.8641,31.8107,31.8641,9100.0
2009-12-17 14:00:00,47.73,47.76,47.73,47.75,5600.0,31.8574,31.8774,31.8574,31.8708,5600.0
2009-12-17 14:10:00,47.75,47.75,47.73,47.73,1000.0,31.8708,31.8708,31.8574,31.8574,1000.0
2009-12-17 14:20:00,47.72,47.75,47.72,47.73,5000.0,31.8507,31.8708,31.8507,31.8574,5000.0
2009-12-17 14:30:00,47.73,47.81,47.72,47.81,26900.0,31.8574,31.9108,31.8507,31.9108,26900.0
2009-12-17 14:40:00,47.8,47.8,47.71,47.73,5000.0,31.9041,31.9041,31.8441,31.8574,5000.0
2009-12-17 14:50:00,47.71,47.76,47.71,47.74,5500.0,31.8441,31.8774,31.8441,31.8641,5500.0
2009-12-17 15:00:00,47.74,47.77,47.72,47.77,3200.0,31.8641,31.8841,31.8507,31.8841,3200.0
2009-12-17 15:10:00,47.76,47.76,47.67,47.7,13300.0,31.8774,31.8774,31.8174,31.8374,13300.0
2009-12-17 15:20:00,47.69,47.71,47.67,47.67,41300.0,31.8307,31.8441,31.8174,31.8174,41300.0
2009-12-17 15:30:00,47.66,47.73,47.66,47.71,14700.0,31.8107,31.8574,31.8107,31.8441,14700.0
2009-12-17 15:40:00,47.71,47.76,47.67,47.69,44400.0,31.8441,31.8774,31.8174,31.8307,44400.0
2009-12-17 15:50:00,47.7,47.7,47.64,47.64,22900.0,31.8374,31.8374,31.7973,31.7973,22900.0
2009-12-18 09:30:00,47.95,47.95,47.77,47.82,11400.0,32.0043,32.0043,31.8841,31.9175,11400.0
2009-12-18 09:40:00,47.82,47.94,47.8,47.85,5400.0,31.9175,31.9976,31.9041,31.9375,5400.0
2009-12-18 09:50:00,47.85,47.86,47.78,47.79,6400.0,31.9375,31.9442,31.8908,31.8975,6400.0
2009-12-18 10:00:00,47.81,47.82,47.76,47.8,13100.0,31.9108,31.9175,31.8774,31.9041,13100.0
2009-12-18 10:10:00,47.81,47.83,47.78,47.78,8600.0,31.9108,31.9242,31.8908,31.8908,8600.0
2009-12-18 10:20:00,47.78,47.78,47.71,47.75,11400.0,31.8908,31.8908,31.8441,31.8708,11400.0
2009-12-18 10:30:00,47.76,47.76,47.67,47.7,16000.0,31.8774,31.8774,31.8174,31.8374,16000.0
2009-12-18 10:40:00,47.69,47.69,47.64,47.64,6800.0,31.8307,31.8307,31.7973,31.7973,6800.0
2009-12-18 10:50:00,47.63,47.67,47.6,47.65,3200.0,31.7907,31.8174,31.7707,31.804,3200.0
2009-12-18 11:00:00,47.68,47.7,47.56,47.56,171900.0,31.824,31.8374,31.744,31.744,171900.0
2009-12-18 11:10:00,47.58,47.59,47.44,47.5,11700.0,31.7573,31.764,31.6639,31.7039,11700.0
2009-12-18 11:20:00,47.49,47.52,47.48,47.51,6400.0,31.6972,31.7173,31.6906,31.7106,6400.0
2009-12-18 11:30:00,47.5,47.52,47.48,47.49,12900.0,31.7039,31.7173,31.6906,31.6972,12900.0
2009-12-18 11:40:00,47.49,47.49,47.45,47.47,13300.0,31.6972,31.6972,31.6705,31.6839,13300.0
2009-12-18 11:50:00,47.49,47.52,47.48,47.52,22100.0,31.6972,31.7173,31.6906,31.7173,22100.0
2009-12-18 12:00:00,47.51,47.52,47.49,47.52,9800.0,31.7106,31.7173,31.6972,31.7173,9800.0
2009-12-18 12:10:00,47.53,47.61,47.53,47.59,69100.0,31.7239,31.7773,31.7239,31.764,69100.0
2009-12-18 12:20:00,47.61,47.64,47.61,47.62,7900.0,31.7773,31.7973,31.7773,31.784,7900.0
2009-12-18 12:30:00,47.62,47.64,47.62,47.64,4600.0,31.784,31.7973,31.784,31.7973,4600.0
2009-12-18 12:40:00,47.63,47.64,47.6,47.62,5900.0,31.7907,31.7973,31.7707,31.784,5900.0
2009-12-18 12:50:00,47.65,47.67,47.63,47.65,3700.0,31.804,31.8174,31.7907,31.804,3700.0
2009-12-18 13:00:00,47.65,47.68,47.65,47.67,2700.0,31.804,31.824,31.804,31.8174,2700.0
2009-12-18 13:10:00,47.69,47.72,47.66,47.67,15400.0,31.8307,31.8507,31.8107,31.8174,15400.0
2009-12-18 13:20:00,47.68,47.76,47.66,47.75,8200.0,31.824,31.8774,31.8107,31.8708,8200.0
2009-12-18 13:30:00,47.75,47.75,47.71,47.72,2400.0,31.8708,31.8708,31.8441,31.8507,2400.0
2009-12-18 13:40:00,47.73,47.75,47.72,47.73,19600.0,31.8574,31.8708,31.8507,31.8574,19600.0
2009-12-18 13:50:00,47.73,47.73,47.67,47.69,4100.0,31.8574,31.8574,31.8174,31.8307,4100.0
2009-12-18 14:00:00,47.7,47.72,47.68,47.72,8400.0,31.8374,31.8507,31.824,31.8507,8400.0
2009-12-18 14:10:00,47.73,47.73,47.67,47.67,4900.0,31.8574,31.8574,31.8174,31.8174,4900.0
2009-12-18 14:20:00,47.7,47.7,47.66,47.68,8300.0,31.8374,31.8374,31.8107,31.824,8300.0
2009-12-18 14:30:00,47.67,47.67,47.65,47.67,1700.0,31.8174,31.8174,31.804,31.8174,1700.0
2009-12-18 14:40:00,47.7,47.71,47.67,47.68,7000.0,31.8374,31.8441,31.8174,31.824,7000.0
2009-12-18 14:50:00,47.68,47.69,47.68,47.69,700.0,31.824,31.8307,31.824,31.8307,700.0
2009-12-18 15:00:00,47.71,47.74,47.71,47.73,7500.0,31.8441,31.8641,31.8441,31.8574,7500.0
2009-12-18 15:10:00,47.72,47.75,47.71,47.75,5900.0,31.8507,31.8708,31.8441,31.8708,5900.0
2009-12-18 15:20:00,47.75,47.76,47.68,47.68,4600.0,31.8708,31.8774,31.824,31.824,4600.0
2009-12-18 15:30:00,47.67,47.68,47.63,47.66,6300.0,31.8174,31.824,31.7907,31.8107,6300.0
2009-12-18 15:40:00,47.66,47.72,47.62,47.72,9700.0,31.8107,31.8507,31.784,31.8507,9700.0
2009-12-18 15:50:00,47.72,47.84,47.71,47.84,12500.0,31.8507,31.9308,31.8441,31.9308,12500.0
2009-12-21 09:30:00,48.07,48.33,48.02,48.3,20300.0,32.0844,32.2579,32.051,32.2379,20300.0
2009-12-21 09:40:00,48.32,48.32,48.28,48.31,3700.0,32.2512,32.2512,32.2245,32.2445,3700.0
2009-12-21 09:50:00,48.26,48.28,48.25,48.28,6100.0,32.2112,32.2245,32.2045,32.2245,6100.0
2009-12-21 10:00:00,48.29,48.37,48.29,48.36,7900.0,32.2312,32.2846,32.2312,32.2779,7900.0
2009-12-21 10:10:00,48.36,48.43,48.36,48.42,2800.0,32.2779,32.3246,32.2779,32.318,2800.0
2009-12-21 10:20:00,48.41,48.41,48.37,48.38,5700.0,32.3113,32.3113,32.2846,32.2913,5700.0
2009-12-21 10:30:00,48.36,48.4,48.36,48.37,1800.0,32.2779,32.3046,32.2779,32.2846,1800.0
2009-12-21 10:40:00,48.38,48.39,48.32,48.32,7000.0,32.2913,32.2979,32.2512,32.2512,7000.0
2009-12-21 10:50:00,48.31,48.35,48.31,48.35,9400.0,32.2445,32.2712,32.2445,32.2712,9400.0
2009-12-21 11:00:00,48.33,48.38,48.32,48.37,9100.0,32.2579,32.2913,32.2512,32.2846,9100.0
2009-12-21 11:10:00,48.36,48.4,48.36,48.39,2400.0,32.2779,32.3046,32.2779,32.2979,2400.0
2009-12-21 11:20:00,48.38,48.39,48.36,48.36,4400.0,32.2913,32.2979,32.2779,32.2779,4400.0
2009-12-21 11:30:00,48.35,48.4,48.33,48.38,24400.0,32.2712,32.3046,32.2579,32.2913,24400.0
2009-12-21 11:40:00,48.39,48.39,48.37,48.38,18100.0,32.2979,32.2979,32.2846,32.2913,18100.0
2009-12-21 11:50:00,48.39,48.39,48.39,48.39,1900.0,32.2979,32.2979,32.2979,32.2979,1900.0
2009-12-21 12:00:00,48.37,48.45,48.37,48.44,8600.0,32.2846,32.338,32.2846,32.3313,8600.0
2009-12-21 12:10:00,48.43,48.45,48.42,48.45,4700.0,32.3246,32.338,32.318,32.338,4700.0
2009-12-21 12:20:00,48.43,48.43,48.4,48.4,2600.0,32.3246,32.3246,32.3046,32.3046,2600.0
2009-12-21 12:30:00,48.4,48.41,48.37,48.37,13400.0,32.3046,32.3113,32.2846,32.2846,13400.0
2009-12-21 12:40:00,48.37,48.38,48.33,48.33,2900.0,32.2846,32.2913,32.2579,32.2579,2900.0
2009-12-21 12:50:00,48.34,48.36,48.34,48.36,1100.0,32.2646,32.2779,32.2646,32.2779,1100.0
2009-12-21 13:00:00,48.37,48.37,48.36,48.37,2000.0,32.2846,32.2846,32.2779,32.2846,2000.0
2009-12-21 13:10:00,48.36,48.36,48.31,48.32,5700.0,32.2779,32.2779,32.2445,32.2512,5700.0
2009-12-21 13:20:00,48.32,48.34,48.32,48.34,1500.0,32.2512,32.2646,32.2512,32.2646,1500.0
2009-12-21 13:30:00,48.34,48.35,48.31,48.31,6600.0,32.2646,32.2712,32.2445,32.2445,6600.0
2009-12-21 13:40:00,48.31,48.32,48.29,48.32,19000.0,32.2445,32.2512,32.2312,32.2512,19000.0
2009-12-21 13:50:00,48.33,48.35,48.32,48.33,16900.0,32.2579,32.2712,32.2512,32.2579,16900.0
2009-12-21 14:00:00,48.34,48.34,48.31,48.34,4300.0,32.2646,32.2646,32.2445,32.2646,4300.0
2009-12-21 14:10:00,48.34,48.35,48.34,48.35,700.0,32.2646,32.2712,32.2646,32.2712,700.0
2009-12-21 14:20:00,48.36,48.38,48.34,48.34,8800.0,32.2779,32.2913,32.2646,32.2646,8800.0
2009-12-21 14:30:00,48.35,48.35,48.32,48.32,4800.0,32.2712,32.2712,32.2512,32.2512,4800.0
2009-12-21 14:40:00,48.32,48.33,48.31,48.33,2700.0,32.2512,32.2579,32.2445,32.2579,2700.0
2009-12-21 14:50:00,48.32,48.33,48.32,48.32,3800.0,32.2512,32.2579,32.2512,32.2512,3800.0
2009-12-21 15:00:00,48.32,48.32,48.27,48.29,8300.0,32.2512,32.2512,32.2178,32.2312,8300.0
2009-12-21 15:10:00,48.26,48.26,48.22,48.22,8800.0,32.2112,32.2112,32.1845,32.1845,8800.0
2009-12-21 15:20:00,48.22,48.25,48.22,48.24,3600.0,32.1845,32.2045,32.1845,32.1978,3600.0
2009-12-21 15:30:00,48.25,48.28,48.23,48.27,21800.0,32.2045,32.2245,32.1911,32.2178,21800.0
2009-12-21 15:40:00,48.28,48.29,48.25,48.28,6700.0,32.2245,32.2312,32.2045,32.2245,6700.0
2009-12-21 15:50:00,48.25,48.29,48.25,48.28,7300.0,32.2045,32.2312,32.2045,32.2245,7300.0
2009-12-22 09:30:00,47.93,48.07,47.93,48.07,18300.0,32.2648,32.3591,32.2648,32.3591,18300.0
2009-12-22 09:40:00,48.07,48.11,48.01,48.01,3800.0,32.3591,32.386,32.3187,32.3187,3800.0
2009-12-22 09:50:00,48.02,48.04,47.97,47.98,2800.0,32.3254,32.3389,32.2918,32.2985,2800.0
2009-12-22 10:00:00,47.99,48.1,47.95,48.09,40600.0,32.3052,32.3793,32.2783,32.3725,40600.0
2009-12-22 10:10:00,48.11,48.12,48.08,48.08,4000.0,32.386,32.3927,32.3658,32.3658,4000.0
2009-12-22 10:20:00,48.05,48.1,48.05,48.09,3300.0,32.3456,32.3793,32.3456,32.3725,3300.0
2009-12-22 10:30:00,48.09,48.1,48.03,48.05,28900.0,32.3725,32.3793,32.3321,32.3456,28900.0
2009-12-22 10:40:00,48.05,48.05,47.95,47.95,7600.0,32.3456,32.3456,32.2783,32.2783,7600.0
2009-12-22 10:50:00,47.97,47.99,47.96,47.98,5900.0,32.2918,32.3052,32.285,32.2985,5900.0
2009-12-22 11:00:00,47.96,47.97,47.93,47.97,3500.0,32.285,32.2918,32.2648,32.2918,3500.0
2009-12-22 11:10:00,47.95,48.01,47.95,47.96,16400.0,32.2783,32.3187,32.2783,32.285,16400.0
2009-12-22 11:20:00,47.98,47.99,47.95,47.96,10300.0,32.2985,32.3052,32.2783,32.285,10300.0
2009-12-22 11:30:00,47.91,47.94,47.89,47.94,8900.0,32.2514,32.2716,32.2379,32.2716,8900.0
2009-12-22 11:40:00,47.95,47.96,47.93,47.93,11400.0,32.2783,32.285,32.2648,32.2648,11400.0
2009-12-22 11:50:00,47.94,47.96,47.93,47.94,1900.0,32.2716,32.285,32.2648,32.2716,1900.0
2009-12-22 12:00:00,47.95,47.97,47.95,47.96,3100.0,32.2783,32.2918,32.2783,32.285,3100.0
2009-12-22 12:10:00,47.97,47.97,47.95,47.95,2800.0,32.2918,32.2918,32.2783,32.2783,2800.0
2009-12-22 12:20:00,47.95,47.97,47.95,47.96,4100.0,32.2783,32.2918,32.2783,32.285,4100.0
2009-12-22 12:30:00,47.96,47.99,47.96,47.98,7500.0,32.285,32.3052,32.285,32.2985,7500.0
2009-12-22 12:40:00,47.98,47.98,47.95,47.98,9200.0,32.2985,32.2985,32.2783,32.2985,9200.0
2009-12-22 12:50:00,47.98,48.0,47.96,48.0,8400.0,32.2985,32.312,32.285,32.312,8400.0
2009-12-22 13:00:00,48.0,48.03,47.98,48.03,4100.0,32.312,32.3321,32.2985,32.3321,4100.0
2009-12-22 13:10:00,48.03,48.04,48.02,48.02,4700.0,32.3321,32.3389,32.3254,32.3254,4700.0
2009-12-22 13:20:00,48.03,48.03,48.01,48.03,3100.0,32.3321,32.3321,32.3187,32.3321,3100.0
2009-12-22 13:30:00,48.0,48.03,48.0,48.03,21100.0,32.312,32.3321,32.312,32.3321,21100.0
2009-12-22 13:40:00,48.03,48.04,48.03,48.03,7100.0,32.3321,32.3389,32.3321,32.3321,7100.0
2009-12-22 13:50:00,48.02,48.06,48.0,48.03,18700.0,32.3254,32.3523,32.312,32.3321,18700.0
2009-12-22 14:00:00,48.03,48.03,48.0,48.02,11600.0,32.3321,32.3321,32.312,32.3254,11600.0
2009-12-22 14:10:00,48.01,48.03,48.0,48.03,4500.0,32.3187,32.3321,32.312,32.3321,4500.0
2009-12-22 14:20:00,48.02,48.02,48.0,48.0,8700.0,32.3254,32.3254,32.312,32.312,8700.0
2009-12-22 14:30:00,48.01,48.02,48.0,48.02,3000.0,32.3187,32.3254,32.312,32.3254,3000.0
2009-12-22 14:40:00,48.0,48.01,48.0,48.0,2000.0,32.312,32.3187,32.312,32.312,2000.0
2009-12-22 14:50:00,48.01,48.01,47.97,47.99,11900.0,32.3187,32.3187,32.2918,32.3052,11900.0
2009-12-22 15:00:00,47.97,47.97,47.95,47.95,6100.0,32.2918,32.2918,32.2783,32.2783,6100.0
2009-12-22 15:10:00,47.94,47.97,47.93,47.95,15100.0,32.2716,32.2918,32.2648,32.2783,15100.0
2009-12-22 15:20:00,47.97,47.98,47.95,47.96,15100.0,32.2918,32.2985,32.2783,32.285,15100.0
2009-12-22 15:30:00,47.97,48.0,47.95,47.98,18600.0,32.2918,32.312,32.2783,32.2985,18600.0
2009-12-22 15:40:00,47.95,47.98,47.95,47.98,5600.0,32.2783,32.2985,32.2783,32.2985,5600.0
2009-12-22 15:50:00,47.99,48.0,47.97,48.0,12600.0,32.3052,32.312,32.2918,32.312,12600.0
2009-12-23 09:30:00,48.18,48.18,48.08,48.14,20200.0,32.4331,32.4331,32.3658,32.4062,20200.0
2009-12-23 09:40:00,48.08,48.09,48.03,48.04,2200.0,32.3658,32.3725,32.3321,32.3389,2200.0
2009-12-23 09:50:00,48.06,48.07,48.03,48.04,12600.0,32.3523,32.3591,32.3321,32.3389,12600.0
2009-12-23 10:00:00,48.02,48.03,47.9,47.93,16300.0,32.3254,32.3321,32.2446,32.2648,16300.0
2009-12-23 10:10:00,47.94,47.98,47.92,47.93,9100.0,32.2716,32.2985,32.2581,32.2648,9100.0
2009-12-23 10:20:00,47.94,47.95,47.84,47.88,26700.0,32.2716,32.2783,32.2042,32.2312,26700.0
2009-12-23 10:30:00,47.87,47.92,47.87,47.92,6100.0,32.2244,32.2581,32.2244,32.2581,6100.0
2009-12-23 10:40:00,47.92,47.94,47.92,47.92,17300.0,32.2581,32.2716,32.2581,32.2581,17300.0
2009-12-23 10:50:00,47.91,47.93,47.91,47.93,4700.0,32.2514,32.2648,32.2514,32.2648,4700.0
2009-12-23 11:00:00,47.93,47.94,47.92,47.94,6900.0,32.2648,32.2716,32.2581,32.2716,6900.0
2009-12-23 11:10:00,47.93,47.96,47.93,47.95,1700.0,32.2648,32.285,32.2648,32.2783,1700.0
2009-12-23 11:20:00,47.95,47.97,47.95,47.96,6300.0,32.2783,32.2918,32.2783,32.285,6300.0
2009-12-23 11:30:00,47.96,47.98,47.96,47.98,2100.0,32.285,32.2985,32.285,32.2985,2100.0
2009-12-23 11:40:00,47.99,48.0,47.96,47.96,6200.0,32.3052,32.312,32.285,32.285,6200.0
2009-12-23 11:50:00,47.96,47.99,47.96,47.98,7700.0,32.285,32.3052,32.285,32.2985,7700.0
2009-12-23 12:00:00,47.99,47.99,47.96,47.96,9100.0,32.3052,32.3052,32.285,32.285,9100.0
2009-12-23 12:10:00,47.96,47.97,47.95,47.97,16000.0,32.285,32.2918,32.2783,32.2918,16000.0
2009-12-23 12:20:00,47.96,47.97,47.95,47.97,4000.0,32.285,32.2918,32.2783,32.2918,4000.0
2009-12-23 12:30:00,47.96,47.97,47.95,47.95,22900.0,32.285,32.2918,32.2783,32.2783,22900.0
2009-12-23 12:40:00,47.97,47.99,47.97,47.99,3000.0,32.2918,32.3052,32.2918,32.3052,3000.0
2009-12-23 12:50:00,48.01,48.03,47.99,47.99,11000.0,32.3187,32.3321,32.3052,32.3052,11000.0
2009-12-23 13:00:00,48.01,48.01,47.98,47.98,3700.0,32.3187,32.3187,32.2985,32.2985,3700.0
2009-12-23 13:10:00,47.99,48.0,47.98,48.0,4900.0,32.3052,32.312,32.2985,32.312,4900.0
2009-12-23 13:20:00,48.02,48.02,48.01,48.01,3100.0,32.3254,32.3254,32.3187,32.3187,3100.0
2009-12-23 13:30:00,48.0,48.02,47.99,48.01,35200.0,32.312,32.3254,32.3052,32.3187,35200.0
2009-12-23 13:40:00,48.02,48.05,48.0,48.04,4600.0,32.3254,32.3456,32.312,32.3389,4600.0
2009-12-23 13:50:00,48.05,48.05,48.04,48.04,1600.0,32.3456,32.3456,32.3389,32.3389,1600.0
2009-12-23 14:00:00,48.04,48.04,48.03,48.04,1300.0,32.3389,32.3389,32.3321,32.3389,1300.0
2009-12-23 14:10:00,48.05,48.06,48.03,48.05,9400.0,32.3456,32.3523,32.3321,32.3456,9400.0
2009-12-23 14:20:00,48.03,48.04,48.0,48.02,1600.0,32.3321,32.3389,32.312,32.3254,1600.0
2009-12-23 14:30:00,48.02,48.05,48.01,48.03,12200.0,32.3254,32.3456,32.3187,32.3321,12200.0
2009-12-23 14:40:00,48.04,48.05,48.03,48.04,2300.0,32.3389,32.3456,32.3321,32.3389,2300.0
2009-12-23 14:50:00,48.03,48.04,48.02,48.02,1600.0,32.3321,32.3389,32.3254,32.3254,1600.0
2009-12-23 15:00:00,48.01,48.04,48.01,48.03,11900.0,32.3187,32.3389,32.3187,32.3321,11900.0
2009-12-23 15:10:00,48.01,48.04,48.01,48.04,12600.0,32.3187,32.3389,32.3187,32.3389,12600.0
2009-12-23 15:20:00,48.02,48.02,47.99,48.0,28400.0,32.3254,32.3254,32.3052,32.312,28400.0
2009-12-23 15:30:00,48.0,48.0,47.97,47.99,16000.0,32.312,32.312,32.2918,32.3052,16000.0
2009-12-23 15:40:00,47.99,48.01,47.99,48.0,10700.0,32.3052,32.3187,32.3052,32.312,10700.0
2009-12-23 15:50:00,48.0,48.04,47.99,48.0,14000.0,32.312,32.3389,32.3052,32.312,14000.0
2009-12-24 09:30:00,48.15,48.18,48.05,48.13,9600.0,32.4129,32.4331,32.3456,32.3995,9600.0
2009-12-24 09:40:00,48.17,48.17,48.11,48.13,4000.0,32.4264,32.4264,32.386,32.3995,4000.0
2009-12-24 09:50:00,48.14,48.19,48.14,48.19,7100.0,32.4062,32.4399,32.4062,32.4399,7100.0
2009-12-24 10:00:00,48.2,48.26,48.2,48.22,7400.0,32.4466,32.487,32.4466,32.4601,7400.0
2009-12-24 10:10:00,48.24,48.24,48.2,48.23,7600.0,32.4735,32.4735,32.4466,32.4668,7600.0
2009-12-24 10:20:00,48.22,48.25,48.22,48.24,5100.0,32.4601,32.4802,32.4601,32.4735,5100.0
2009-12-24 10:30:00,48.21,48.21,48.16,48.18,5200.0,32.4533,32.4533,32.4197,32.4331,5200.0
2009-12-24 10:40:00,48.18,48.18,48.16,48.18,5700.0,32.4331,32.4331,32.4197,32.4331,5700.0
2009-12-24 10:50:00,48.17,48.19,48.14,48.18,18900.0,32.4264,32.4399,32.4062,32.4331,18900.0
2009-12-24 11:00:00,48.18,48.19,48.17,48.17,18200.0,32.4331,32.4399,32.4264,32.4264,18200.0
2009-12-24 11:10:00,48.18,48.19,48.17,48.18,6800.0,32.4331,32.4399,32.4264,32.4331,6800.0
2009-12-24 11:20:00,48.19,48.19,48.18,48.18,2300.0,32.4399,32.4399,32.4331,32.4331,2300.0
2009-12-24 11:30:00,48.17,48.19,48.17,48.19,6600.0,32.4264,32.4399,32.4264,32.4399,6600.0
2009-12-24 11:40:00,48.2,48.21,48.18,48.21,7100.0,32.4466,32.4533,32.4331,32.4533,7100.0
2009-12-24 11:50:00,48.2,48.2,48.18,48.2,600.0,32.4466,32.4466,32.4331,32.4466,600.0
2009-12-24 12:00:00,48.22,48.22,48.19,48.19,4000.0,32.4601,32.4601,32.4399,32.4399,4000.0
2009-12-24 12:10:00,48.2,48.22,48.2,48.2,5900.0,32.4466,32.4601,32.4466,32.4466,5900.0
2009-12-24 12:20:00,48.2,48.21,48.2,48.2,4500.0,32.4466,32.4533,32.4466,32.4466,4500.0
2009-12-24 12:30:00,48.21,48.22,48.2,48.22,2500.0,32.4533,32.4601,32.4466,32.4601,2500.0
2009-12-24 12:40:00,48.21,48.22,48.21,48.21,1200.0,32.4533,32.4601,32.4533,32.4533,1200.0
2009-12-24 12:50:00,48.22,48.27,48.21,48.25,16600.0,32.4601,32.4937,32.4533,32.4802,16600.0
2009-12-28 09:30:00,48.45,48.45,48.37,48.37,17600.0,32.6149,32.6149,32.561,32.561,17600.0
2009-12-28 09:40:00,48.39,48.4,48.37,48.37,3100.0,32.5745,32.5812,32.561,32.561,3100.0
2009-12-28 09:50:00,48.38,48.38,48.35,48.35,4200.0,32.5678,32.5678,32.5476,32.5476,4200.0
2009-12-28 10:00:00,48.33,48.35,48.33,48.34,7700.0,32.5341,32.5476,32.5341,32.5408,7700.0
2009-12-28 10:10:00,48.34,48.34,48.27,48.27,13700.0,32.5408,32.5408,32.4937,32.4937,13700.0
2009-12-28 10:20:00,48.29,48.29,48.25,48.27,7500.0,32.5072,32.5072,32.4802,32.4937,7500.0
2009-12-28 10:30:00,48.27,48.28,48.24,48.24,8200.0,32.4937,32.5004,32.4735,32.4735,8200.0
2009-12-28 10:40:00,48.25,48.25,48.24,48.24,1100.0,32.4802,32.4802,32.4735,32.4735,1100.0
2009-12-28 10:50:00,48.25,48.25,48.24,48.24,2200.0,32.4802,32.4802,32.4735,32.4735,2200.0
2009-12-28 11:00:00,48.25,48.27,48.24,48.27,4800.0,32.4802,32.4937,32.4735,32.4937,4800.0
2009-12-28 11:10:00,48.28,48.28,48.26,48.26,2800.0,32.5004,32.5004,32.487,32.487,2800.0
2009-12-28 11:20:00,48.26,48.26,48.26,48.26,400.0,32.487,32.487,32.487,32.487,400.0
2009-12-28 11:30:00,48.26,48.27,48.26,48.27,1400.0,32.487,32.4937,32.487,32.4937,1400.0
2009-12-28 11:40:00,48.27,48.28,48.27,48.28,5400.0,32.4937,32.5004,32.4937,32.5004,5400.0
2009-12-28 11:50:00,48.28,48.28,48.24,48.25,4100.0,32.5004,32.5004,32.4735,32.4802,4100.0
2009-12-28 12:00:00,48.26,48.26,48.24,48.24,13600.0,32.487,32.487,32.4735,32.4735,13600.0
2009-12-28 12:10:00,48.24,48.26,48.23,48.25,6200.0,32.4735,32.487,32.4668,32.4802,6200.0
2009-12-28 12:20:00,48.25,48.25,48.23,48.24,3800.0,32.4802,32.4802,32.4668,32.4735,3800.0
2009-12-28 12:30:00,48.24,48.24,48.23,48.24,3300.0,32.4735,32.4735,32.4668,32.4735,3300.0
2009-12-28 12:40:00,48.23,48.25,48.23,48.25,3100.0,32.4668,32.4802,32.4668,32.4802,3100.0
2009-12-28 12:50:00,48.24,48.26,48.24,48.25,1300.0,32.4735,32.487,32.4735,32.4802,1300.0
2009-12-28 13:00:00,48.25,48.26,48.24,48.25,1600.0,32.4802,32.487,32.4735,32.4802,1600.0
2009-12-28 13:10:00,48.25,48.25,48.24,48.25,4500.0,32.4802,32.4802,32.4735,32.4802,4500.0
2009-12-28 13:20:00,48.24,48.25,48.24,48.25,7500.0,32.4735,32.4802,32.4735,32.4802,7500.0
2009-12-28 13:30:00,48.25,48.25,48.22,48.22,11200.0,32.4802,32.4802,32.4601,32.4601,11200.0
2009-12-28 13:40:00,48.21,48.22,48.21,48.21,10900.0,32.4533,32.4601,32.4533,32.4533,10900.0
2009-12-28 13:50:00,48.21,48.22,48.2,48.22,5500.0,32.4533,32.4601,32.4466,32.4601,5500.0
2009-12-28 14:00:00,48.22,48.22,48.16,48.17,9600.0,32.4601,32.4601,32.4197,32.4264,9600.0
2009-12-28 14:10:00,48.15,48.16,48.12,48.12,13700.0,32.4129,32.4197,32.3927,32.3927,13700.0
2009-12-28 14:20:00,48.11,48.12,48.11,48.11,19700.0,32.386,32.3927,32.386,32.386,19700.0
2009-12-28 14:30:00,48.14,48.14,48.14,48.14,400.0,32.4062,32.4062,32.4062,32.4062,400.0
2009-12-28 14:40:00,48.13,48.16,48.13,48.15,21300.0,32.3995,32.4197,32.3995,32.4129,21300.0
2009-12-28 14:50:00,48.15,48.18,48.15,48.17,10200.0,32.4129,32.4331,32.4129,32.4264,10200.0
2009-12-28 15:00:00,48.17,48.19,48.15,48.16,17500.0,32.4264,32.4399,32.4129,32.4197,17500.0
2009-12-28 15:10:00,48.18,48.2,48.17,48.19,8000.0,32.4331,32.4466,32.4264,32.4399,8000.0
2009-12-28 15:20:00,48.17,48.18,48.15,48.15,7900.0,32.4264,32.4331,32.4129,32.4129,7900.0
2009-12-28 15:30:00,48.15,48.17,48.15,48.15,1500.0,32.4129,32.4264,32.4129,32.4129,1500.0
2009-12-28 15:40:00,48.17,48.22,48.16,48.21,4700.0,32.4264,32.4601,32.4197,32.4533,4700.0
2009-12-28 15:50:00,48.2,48.29,48.19,48.29,16600.0,32.4466,32.5072,32.4399,32.5072,16600.0
2009-12-29 09:30:00,48.44,48.48,48.31,48.36,65900.0,32.6081,32.6351,32.5206,32.5543,65900.0
2009-12-29 09:40:00,48.33,48.38,48.33,48.36,20000.0,32.5341,32.5678,32.5341,32.5543,20000.0
2009-12-29 09:50:00,48.36,48.37,48.34,48.37,2500.0,32.5543,32.561,32.5408,32.561,2500.0
2009-12-29 10:00:00,48.37,48.37,48.32,48.32,2700.0,32.561,32.561,32.5274,32.5274,2700.0
2009-12-29 10:10:00,48.34,48.39,48.34,48.39,3500.0,32.5408,32.5745,32.5408,32.5745,3500.0
2009-12-29 10:20:00,48.39,48.4,48.38,48.38,9100.0,32.5745,32.5812,32.5678,32.5678,9100.0
2009-12-29 10:30:00,48.4,48.4,48.37,48.37,5200.0,32.5812,32.5812,32.561,32.561,5200.0
2009-12-29 10:40:00,48.37,48.38,48.35,48.37,13000.0,32.561,32.5678,32.5476,32.561,13000.0
2009-12-29 10:50:00,48.34,48.36,48.34,48.34,3100.0,32.5408,32.5543,32.5408,32.5408,3100.0
2009-12-29 11:00:00,48.35,48.35,48.34,48.34,5600.0,32.5476,32.5476,32.5408,32.5408,5600.0
2009-12-29 11:10:00,48.33,48.33,48.28,48.29,10800.0,32.5341,32.5341,32.5004,32.5072,10800.0
2009-12-29 11:20:00,48.28,48.3,48.25,48.25,12000.0,32.5004,32.5139,32.4802,32.4802,12000.0
2009-12-29 11:30:00,48.26,48.29,48.26,48.29,1700.0,32.487,32.5072,32.487,32.5072,1700.0
2009-12-29 11:40:00,48.29,48.29,48.27,48.28,2700.0,32.5072,32.5072,32.4937,32.5004,2700.0
2009-12-29 11:50:00,48.27,48.29,48.27,48.29,2300.0,32.4937,32.5072,32.4937,32.5072,2300.0
2009-12-29 12:00:00,48.28,48.29,48.28,48.28,9600.0,32.5004,32.5072,32.5004,32.5004,9600.0
2009-12-29 12:10:00,48.28,48.28,48.26,48.26,7900.0,32.5004,32.5004,32.487,32.487,7900.0
2009-12-29 12:20:00,48.26,48.27,48.25,48.25,9700.0,32.487,32.4937,32.4802,32.4802,9700.0
2009-12-29 12:30:00,48.24,48.26,48.23,48.26,1700.0,32.4735,32.487,32.4668,32.487,1700.0
2009-12-29 12:40:00,48.25,48.29,48.25,48.28,2600.0,32.4802,32.5072,32.4802,32.5004,2600.0
2009-12-29 12:50:00,48.29,48.29,48.27,48.27,3200.0,32.5072,32.5072,32.4937,32.4937,3200.0
2009-12-29 13:00:00,48.25,48.27,48.25,48.27,5000.0,32.4802,32.4937,32.4802,32.4937,5000.0
2009-12-29 13:10:00,48.27,48.27,48.26,48.26,2200.0,32.4937,32.4937,32.487,32.487,2200.0
2009-12-29 13:20:00,48.27,48.28,48.26,48.28,3400.0,32.4937,32.5004,32.487,32.5004,3400.0
2009-12-29 13:30:00,48.26,48.28,48.26,48.28,7700.0,32.487,32.5004,32.487,32.5004,7700.0
2009-12-29 13:40:00,48.29,48.3,48.29,48.3,2900.0,32.5072,32.5139,32.5072,32.5139,2900.0
2009-12-29 13:50:00,48.3,48.3,48.29,48.29,4200.0,32.5139,32.5139,32.5072,32.5072,4200.0
2009-12-29 14:00:00,48.3,48.3,48.28,48.28,6100.0,32.5139,32.5139,32.5004,32.5004,6100.0
2009-12-29 14:10:00,48.29,48.3,48.28,48.29,7600.0,32.5072,32.5139,32.5004,32.5072,7600.0
2009-12-29 14:20:00,48.28,48.3,48.27,48.27,7100.0,32.5004,32.5139,32.4937,32.4937,7100.0
2009-12-29 14:30:00,48.28,48.29,48.28,48.29,2300.0,32.5004,32.5072,32.5004,32.5072,2300.0
2009-12-29 14:40:00,48.28,48.3,48.28,48.3,2000.0,32.5004,32.5139,32.5004,32.5139,2000.0
2009-12-29 14:50:00,48.29,48.3,48.25,48.28,29400.0,32.5072,32.5139,32.4802,32.5004,29400.0
2009-12-29 15:00:00,48.27,48.31,48.27,48.3,6500.0,32.4937,32.5206,32.4937,32.5139,6500.0
2009-12-29 15:10:00,48.31,48.31,48.28,48.3,4900.0,32.5206,32.5206,32.5004,32.5139,4900.0
2009-12-29 15:20:00,48.32,48.34,48.31,48.33,11600.0,32.5274,32.5408,32.5206,32.5341,11600.0
2009-12-29 15:30:00,48.32,48.33,48.3,48.3,4400.0,32.5274,32.5341,32.5139,32.5139,4400.0
2009-12-29 15:40:00,48.3,48.3,48.27,48.28,15600.0,32.5139,32.5139,32.4937,32.5004,15600.0
2009-12-29 15:50:00,48.25,48.25,48.21,48.21,17700.0,32.4802,32.4802,32.4533,32.4533,17700.0
2009-12-30 09:30:00,48.09,48.11,48.03,48.05,14100.0,32.3725,32.386,32.3321,32.3456,14100.0
2009-12-30 09:40:00,48.09,48.19,48.06,48.13,5900.0,32.3725,32.4399,32.3523,32.3995,5900.0
2009-12-30 09:50:00,48.15,48.19,48.14,48.19,9400.0,32.4129,32.4399,32.4062,32.4399,9400.0
2009-12-30 10:00:00,48.18,48.2,48.18,48.18,21200.0,32.4331,32.4466,32.4331,32.4331,21200.0
2009-12-30 10:10:00,48.17,48.18,48.15,48.16,4000.0,32.4264,32.4331,32.4129,32.4197,4000.0
2009-12-30 10:20:00,48.16,48.16,48.13,48.16,6800.0,32.4197,32.4197,32.3995,32.4197,6800.0
2009-12-30 10:30:00,48.16,48.16,48.08,48.08,4000.0,32.4197,32.4197,32.3658,32.3658,4000.0
2009-12-30 10:40:00,48.05,48.08,48.05,48.08,3700.0,32.3456,32.3658,32.3456,32.3658,3700.0
2009-12-30 10:50:00,48.08,48.1,48.06,48.08,3100.0,32.3658,32.3793,32.3523,32.3658,3100.0
2009-12-30 11:00:00,48.09,48.11,48.09,48.11,5300.0,32.3725,32.386,32.3725,32.386,5300.0
2009-12-30 11:10:00,48.13,48.13,48.09,48.09,1000.0,32.3995,32.3995,32.3725,32.3725,1000.0
2009-12-30 11:20:00,48.09,48.1,48.04,48.04,6000.0,32.3725,32.3793,32.3389,32.3389,6000.0
2009-12-30 11:30:00,48.05,48.06,48.05,48.06,9900.0,32.3456,32.3523,32.3456,32.3523,9900.0
2009-12-30 11:40:00,48.07,48.12,48.05,48.12,8200.0,32.3591,32.3927,32.3456,32.3927,8200.0
2009-12-30 11:50:00,48.12,48.15,48.12,48.14,3300.0,32.3927,32.4129,32.3927,32.4062,3300.0
2009-12-30 12:00:00,48.17,48.18,48.17,48.17,1700.0,32.4264,32.4331,32.4264,32.4264,1700.0
2009-12-30 12:10:00,48.16,48.17,48.16,48.16,12800.0,32.4197,32.4264,32.4197,32.4197,12800.0
2009-12-30 12:20:00,48.16,48.17,48.15,48.15,1700.0,32.4197,32.4264,32.4129,32.4129,1700.0
2009-12-30 12:30:00,48.15,48.15,48.12,48.12,6200.0,32.4129,32.4129,32.3927,32.3927,6200.0
2009-12-30 12:40:00,48.1,48.1,48.09,48.1,1200.0,32.3793,32.3793,32.3725,32.3793,1200.0
2009-12-30 12:50:00,48.09,48.11,48.09,48.09,5100.0,32.3725,32.386,32.3725,32.3725,5100.0
2009-12-30 13:00:00,48.11,48.14,48.1,48.1,2900.0,32.386,32.4062,32.3793,32.3793,2900.0
2009-12-30 13:10:00,48.08,48.08,48.08,48.08,400.0,32.3658,32.3658,32.3658,32.3658,400.0
2009-12-30 13:20:00,48.08,48.09,48.07,48.07,7200.0,32.3658,32.3725,32.3591,32.3591,7200.0
2009-12-30 13:30:00,48.07,48.07,48.04,48.06,12500.0,32.3591,32.3591,32.3389,32.3523,12500.0
2009-12-30 13:40:00,48.06,48.09,48.06,48.09,3200.0,32.3523,32.3725,32.3523,32.3725,3200.0
2009-12-30 13:50:00,48.08,48.09,48.07,48.09,1500.0,32.3658,32.3725,32.3591,32.3725,1500.0
2009-12-30 14:00:00,48.07,48.1,48.07,48.1,4400.0,32.3591,32.3793,32.3591,32.3793,4400.0
2009-12-30 14:10:00,48.1,48.1,48.1,48.1,3800.0,32.3793,32.3793,32.3793,32.3793,3800.0
2009-12-30 14:20:00,48.09,48.1,48.08,48.1,6100.0,32.3725,32.3793,32.3658,32.3793,6100.0
2009-12-30 14:30:00,48.1,48.12,48.09,48.12,5500.0,32.3793,32.3927,32.3725,32.3927,5500.0
2009-12-30 14:40:00,48.12,48.12,48.1,48.12,11100.0,32.3927,32.3927,32.3793,32.3927,11100.0
2009-12-30 14:50:00,48.15,48.15,48.14,48.14,1800.0,32.4129,32.4129,32.4062,32.4062,1800.0
2009-12-30 15:00:00,48.13,48.13,48.1,48.12,64800.0,32.3995,32.3995,32.3793,32.3927,64800.0
2009-12-30 15:10:00,48.12,48.12,48.09,48.11,11500.0,32.3927,32.3927,32.3725,32.386,11500.0
2009-12-30 15:20:00,48.11,48.12,48.1,48.12,15900.0,32.386,32.3927,32.3793,32.3927,15900.0
2009-12-30 15:30:00,48.12,48.15,48.12,48.14,1900.0,32.3927,32.4129,32.3927,32.4062,1900.0
2009-12-30 15:40:00,48.13,48.17,48.13,48.17,3500.0,32.3995,32.4264,32.3995,32.4264,3500.0
2009-12-30 15:50:00,48.18,48.2,48.16,48.19,22400.0,32.4331,32.4466,32.4197,32.4399,22400.0
2009-12-31 09:30:00,48.25,48.3,48.2,48.23,7700.0,32.4802,32.5139,32.4466,32.4668,7700.0
2009-12-31 09:40:00,48.23,48.23,48.23,48.23,1600.0,32.4668,32.4668,32.4668,32.4668,1600.0
2009-12-31 09:50:00,48.26,48.27,48.24,48.24,8100.0,32.487,32.4937,32.4735,32.4735,8100.0
2009-12-31 10:00:00,48.24,48.24,48.21,48.22,4500.0,32.4735,32.4735,32.4533,32.4601,4500.0
2009-12-31 10:10:00,48.2,48.2,48.16,48.18,12400.0,32.4466,32.4466,32.4197,32.4331,12400.0
2009-12-31 10:20:00,48.17,48.18,48.16,48.18,1800.0,32.4264,32.4331,32.4197,32.4331,1800.0
2009-12-31 10:30:00,48.15,48.17,48.12,48.12,6700.0,32.4129,32.4264,32.3927,32.3927,6700.0
2009-12-31 10:40:00,48.11,48.15,48.11,48.14,4100.0,32.386,32.4129,32.386,32.4062,4100.0
2009-12-31 10:50:00,48.15,48.15,48.14,48.15,7200.0,32.4129,32.4129,32.4062,32.4129,7200.0
2009-12-31 11:00:00,48.14,48.14,48.08,48.08,6600.0,32.4062,32.4062,32.3658,32.3658,6600.0
2009-12-31 11:10:00,48.08,48.09,48.04,48.04,9200.0,32.3658,32.3725,32.3389,32.3389,9200.0
2009-12-31 11:20:00,48.05,48.07,48.05,48.07,7300.0,32.3456,32.3591,32.3456,32.3591,7300.0
2009-12-31 11:30:00,48.06,48.06,48.05,48.06,3200.0,32.3523,32.3523,32.3456,32.3523,3200.0
2009-12-31 11:40:00,48.06,48.09,48.06,48.09,5200.0,32.3523,32.3725,32.3523,32.3725,5200.0
2009-12-31 11:50:00,48.09,48.09,48.08,48.08,500.0,32.3725,32.3725,32.3658,32.3658,500.0
2009-12-31 12:00:00,48.07,48.07,48.06,48.06,900.0,32.3591,32.3591,32.3523,32.3523,900.0
2009-12-31 12:10:00,48.09,48.09,48.07,48.08,5400.0,32.3725,32.3725,32.3591,32.3658,5400.0
2009-12-31 12:20:00,48.08,48.09,48.08,48.09,1000.0,32.3658,32.3725,32.3658,32.3725,1000.0
2009-12-31 12:30:00,48.07,48.08,48.06,48.06,2500.0,32.3591,32.3658,32.3523,32.3523,2500.0
2009-12-31 12:40:00,48.09,48.09,48.07,48.09,6000.0,32.3725,32.3725,32.3591,32.3725,6000.0
2009-12-31 12:50:00,48.1,48.1,48.09,48.09,1200.0,32.3793,32.3793,32.3725,32.3725,1200.0
2009-12-31 13:00:00,48.1,48.1,48.07,48.08,2600.0,32.3793,32.3793,32.3591,32.3658,2600.0
2009-12-31 13:10:00,48.08,48.08,48.06,48.06,2800.0,32.3658,32.3658,32.3523,32.3523,2800.0
2009-12-31 13:20:00,48.06,48.07,48.06,48.07,1700.0,32.3523,32.3591,32.3523,32.3591,1700.0
2009-12-31 13:30:00,48.1,48.1,48.09,48.09,3200.0,32.3793,32.3793,32.3725,32.3725,3200.0
2009-12-31 13:40:00,48.09,48.11,48.08,48.08,9900.0,32.3725,32.386,32.3658,32.3658,9900.0
2009-12-31 13:50:00,48.1,48.1,48.09,48.09,7200.0,32.3793,32.3793,32.3725,32.3725,7200.0
2009-12-31 14:00:00,48.09,48.09,48.07,48.07,25100.0,32.3725,32.3725,32.3591,32.3591,25100.0
2009-12-31 14:10:00,48.07,48.09,48.07,48.08,2300.0,32.3591,32.3725,32.3591,32.3658,2300.0
2009-12-31 14:20:00,48.09,48.09,48.06,48.07,900.0,32.3725,32.3725,32.3523,32.3591,900.0
2009-12-31 14:30:00,48.06,48.08,48.06,48.08,1700.0,32.3523,32.3658,32.3523,32.3658,1700.0
2009-12-31 14:40:00,48.07,48.09,48.07,48.08,2900.0,32.3591,32.3725,32.3591,32.3658,2900.0
2009-12-31 14:50:00,48.08,48.09,48.07,48.08,1500.0,32.3658,32.3725,32.3591,32.3658,1500.0
2009-12-31 15:00:00,48.12,48.12,48.09,48.09,11900.0,32.3927,32.3927,32.3725,32.3725,11900.0
2009-12-31 15:10:00,48.08,48.08,48.08,48.08,7700.0,32.3658,32.3658,32.3658,32.3658,7700.0
2009-12-31 15:20:00,48.09,48.09,48.08,48.09,13300.0,32.3725,32.3725,32.3658,32.3725,13300.0
2009-12-31 15:30:00,48.09,48.09,47.97,47.97,7900.0,32.3725,32.3725,32.2918,32.2918,7900.0
2009-12-31 15:40:00,47.97,47.97,47.85,47.85,3000.0,32.2918,32.2918,32.211,32.211,3000.0
2009-12-31 15:50:00,47.85,47.88,47.73,47.73,13900.0,32.211,32.2312,32.1302,32.1302,13900.0
2010-01-04 09:30:00,48.2,48.25,48.14,48.25,31200.0,32.4466,32.4802,32.4062,32.4802,31200.0
2010-01-04 09:40:00,48.27,48.34,48.24,48.34,11900.0,32.4937,32.5408,32.4735,32.5408,11900.0
2010-01-04 09:50:00,48.35,48.35,48.29,48.3,16900.0,32.5476,32.5476,32.5072,32.5139,16900.0
2010-01-04 10:00:00,48.34,48.37,48.27,48.33,12900.0,32.5408,32.561,32.4937,32.5341,12900.0
2010-01-04 10:10:00,48.33,48.34,48.3,48.32,13900.0,32.5341,32.5408,32.5139,32.5274,13900.0
2010-01-04 10:20:00,48.34,48.42,48.34,48.42,1900.0,32.5408,32.5947,32.5408,32.5947,1900.0
2010-01-04 10:30:00,48.44,48.45,48.43,48.44,9400.0,32.6081,32.6149,32.6014,32.6081,9400.0
2010-01-04 10:40:00,48.43,48.47,48.42,48.44,4500.0,32.6014,32.6283,32.5947,32.6081,4500.0
2010-01-04 10:50:00,48.45,48.49,48.45,48.46,27000.0,32.6149,32.6418,32.6149,32.6216,27000.0
2010-01-04 11:00:00,48.46,48.47,48.45,48.46,6800.0,32.6216,32.6283,32.6149,32.6216,6800.0
2010-01-04 11:10:00,48.47,48.47,48.47,48.47,1700.0,32.6283,32.6283,32.6283,32.6283,1700.0
2010-01-04 11:20:00,48.48,48.52,48.48,48.5,14400.0,32.6351,32.662,32.6351,32.6485,14400.0
2010-01-04 11:30:00,48.51,48.55,48.51,48.54,9000.0,32.6553,32.6822,32.6553,32.6755,9000.0
2010-01-04 11:40:00,48.54,48.58,48.53,48.55,26800.0,32.6755,32.7024,32.6687,32.6822,26800.0
2010-01-04 11:50:00,48.55,48.58,48.54,48.54,4400.0,32.6822,32.7024,32.6755,32.6755,4400.0
2010-01-04 12:00:00,48.56,48.56,48.53,48.55,3300.0,32.6889,32.6889,32.6687,32.6822,3300.0
2010-01-04 12:10:00,48.54,48.55,48.52,48.52,8400.0,32.6755,32.6822,32.662,32.662,8400.0
2010-01-04 12:20:00,48.54,48.56,48.53,48.56,1600.0,32.6755,32.6889,32.6687,32.6889,1600.0
2010-01-04 12:30:00,48.56,48.56,48.54,48.55,3100.0,32.6889,32.6889,32.6755,32.6822,3100.0
2010-01-04 12:40:00,48.55,48.56,48.55,48.56,1700.0,32.6822,32.6889,32.6822,32.6889,1700.0
2010-01-04 12:50:00,48.54,48.55,48.54,48.55,4800.0,32.6755,32.6822,32.6755,32.6822,4800.0
2010-01-04 13:00:00,48.54,48.55,48.54,48.55,2600.0,32.6755,32.6822,32.6755,32.6822,2600.0
2010-01-04 13:10:00,48.55,48.56,48.55,48.56,1300.0,32.6822,32.6889,32.6822,32.6889,1300.0
2010-01-04 13:20:00,48.56,48.58,48.56,48.57,16400.0,32.6889,32.7024,32.6889,32.6957,16400.0
2010-01-04 13:30:00,48.58,48.58,48.55,48.55,5600.0,32.7024,32.7024,32.6822,32.6822,5600.0
2010-01-04 13:40:00,48.55,48.56,48.54,48.55,3400.0,32.6822,32.6889,32.6755,32.6822,3400.0
2010-01-04 13:50:00,48.52,48.52,48.48,48.49,3500.0,32.662,32.662,32.6351,32.6418,3500.0
2010-01-04 14:00:00,48.49,48.5,48.49,48.5,1200.0,32.6418,32.6485,32.6418,32.6485,1200.0
2010-01-04 14:10:00,48.5,48.5,48.49,48.5,5600.0,32.6485,32.6485,32.6418,32.6485,5600.0
2010-01-04 14:20:00,48.49,48.49,48.49,48.49,1000.0,32.6418,32.6418,32.6418,32.6418,1000.0
2010-01-04 14:30:00,48.52,48.52,48.51,48.51,1400.0,32.662,32.662,32.6553,32.6553,1400.0
2010-01-04 14:40:00,48.52,48.56,48.52,48.56,9100.0,32.662,32.6889,32.662,32.6889,9100.0
2010-01-04 14:50:00,48.56,48.56,48.51,48.51,28600.0,32.6889,32.6889,32.6553,32.6553,28600.0
2010-01-04 15:00:00,48.51,48.55,48.5,48.55,10500.0,32.6553,32.6822,32.6485,32.6822,10500.0
2010-01-04 15:10:00,48.54,48.55,48.52,48.53,1200.0,32.6755,32.6822,32.662,32.6687,1200.0
2010-01-04 15:20:00,48.53,48.53,48.51,48.52,8600.0,32.6687,32.6687,32.6553,32.662,8600.0
2010-01-04 15:30:00,48.51,48.52,48.48,48.48,10800.0,32.6553,32.662,32.6351,32.6351,10800.0
2010-01-04 15:40:00,48.5,48.53,48.48,48.53,14000.0,32.6485,32.6687,32.6351,32.6687,14000.0
2010-01-04 15:50:00,48.54,48.55,48.52,48.55,5500.0,32.6755,32.6822,32.662,32.6822,5500.0
2010-01-05 09:30:00,48.55,48.6,48.51,48.56,17700.0,32.6822,32.7159,32.6553,32.6889,17700.0
2010-01-05 09:40:00,48.51,48.57,48.5,48.53,3200.0,32.6553,32.6957,32.6485,32.6687,3200.0
2010-01-05 09:50:00,48.52,48.54,48.44,48.44,7800.0,32.662,32.6755,32.6081,32.6081,7800.0
2010-01-05 10:00:00,48.42,48.52,48.37,48.51,7600.0,32.5947,32.662,32.561,32.6553,7600.0
2010-01-05 10:10:00,48.48,48.54,48.48,48.54,2700.0,32.6351,32.6755,32.6351,32.6755,2700.0
2010-01-05 10:20:00,48.56,48.64,48.55,48.63,2900.0,32.6889,32.7428,32.6822,32.736,2900.0
2010-01-05 10:30:00,48.62,48.63,48.6,48.63,1300.0,32.7293,32.736,32.7159,32.736,1300.0
2010-01-05 10:40:00,48.63,48.69,48.63,48.68,6700.0,32.736,32.7764,32.736,32.7697,6700.0
2010-01-05 10:50:00,48.64,48.65,48.63,48.65,5900.0,32.7428,32.7495,32.736,32.7495,5900.0
2010-01-05 11:00:00,48.65,48.66,48.63,48.66,4000.0,32.7495,32.7562,32.736,32.7562,4000.0
2010-01-05 11:10:00,48.66,48.66,48.59,48.59,9000.0,32.7562,32.7562,32.7091,32.7091,9000.0
2010-01-05 11:20:00,48.59,48.59,48.56,48.56,60300.0,32.7091,32.7091,32.6889,32.6889,60300.0
2010-01-05 11:30:00,48.56,48.56,48.51,48.55,18500.0,32.6889,32.6889,32.6553,32.6822,18500.0
2010-01-05 11:40:00,48.56,48.58,48.56,48.57,15600.0,32.6889,32.7024,32.6889,32.6957,15600.0
2010-01-05 11:50:00,48.58,48.58,48.57,48.58,5600.0,32.7024,32.7024,32.6957,32.7024,5600.0
2010-01-05 12:00:00,48.59,48.64,48.59,48.64,5500.0,32.7091,32.7428,32.7091,32.7428,5500.0
2010-01-05 12:10:00,48.63,48.64,48.62,48.64,2700.0,32.736,32.7428,32.7293,32.7428,2700.0
2010-01-05 12:20:00,48.64,48.64,48.6,48.6,3400.0,32.7428,32.7428,32.7159,32.7159,3400.0
2010-01-05 12:30:00,48.6,48.61,48.58,48.61,3900.0,32.7159,32.7226,32.7024,32.7226,3900.0
2010-01-05 12:40:00,48.61,48.62,48.56,48.57,13000.0,32.7226,32.7293,32.6889,32.6957,13000.0
2010-01-05 12:50:00,48.59,48.59,48.56,48.59,17900.0,32.7091,32.7091,32.6889,32.7091,17900.0
2010-01-05 13:00:00,48.58,48.6,48.56,48.56,5600.0,32.7024,32.7159,32.6889,32.6889,5600.0
2010-01-05 13:10:00,48.56,48.57,48.56,48.57,7500.0,32.6889,32.6957,32.6889,32.6957,7500.0
2010-01-05 13:20:00,48.56,48.56,48.51,48.52,13900.0,32.6889,32.6889,32.6553,32.662,13900.0
2010-01-05 13:30:00,48.54,48.54,48.5,48.51,12300.0,32.6755,32.6755,32.6485,32.6553,12300.0
2010-01-05 13:40:00,48.54,48.59,48.54,48.59,16100.0,32.6755,32.7091,32.6755,32.7091,16100.0
2010-01-05 13:50:00,48.58,48.58,48.54,48.55,3100.0,32.7024,32.7024,32.6755,32.6822,3100.0
2010-01-05 14:00:00,48.54,48.57,48.53,48.53,4200.0,32.6755,32.6957,32.6687,32.6687,4200.0
2010-01-05 14:10:00,48.52,48.52,48.46,48.47,5500.0,32.662,32.662,32.6216,32.6283,5500.0
2010-01-05 14:20:00,48.47,48.51,48.46,48.51,1200.0,32.6283,32.6553,32.6216,32.6553,1200.0
2010-01-05 14:30:00,48.52,48.55,48.52,48.55,4400.0,32.662,32.6822,32.662,32.6822,4400.0
2010-01-05 14:40:00,48.54,48.59,48.53,48.58,33500.0,32.6755,32.7091,32.6687,32.7024,33500.0
2010-01-05 14:50:00,48.59,48.59,48.56,48.59,5600.0,32.7091,32.7091,32.6889,32.7091,5600.0
2010-01-05 15:00:00,48.58,48.61,48.57,48.61,5100.0,32.7024,32.7226,32.6957,32.7226,5100.0
2010-01-05 15:10:00,48.61,48.62,48.59,48.62,4600.0,32.7226,32.7293,32.7091,32.7293,4600.0
2010-01-05 15:20:00,48.62,48.65,48.62,48.64,6300.0,32.7293,32.7495,32.7293,32.7428,6300.0
2010-01-05 15:30:00,48.64,48.69,48.64,48.68,6000.0,32.7428,32.7764,32.7428,32.7697,6000.0
2010-01-05 15:40:00,48.7,48.73,48.68,48.72,25800.0,32.7832,32.8034,32.7697,32.7966,25800.0
2010-01-05 15:50:00,48.71,48.74,48.7,48.7,12900.0,32.7899,32.8101,32.7832,32.7832,12900.0
2010-01-06 09:30:00,48.69,48.73,48.65,48.68,21200.0,32.7764,32.8034,32.7495,32.7697,21200.0
2010-01-06 09:40:00,48.68,48.68,48.62,48.65,6800.0,32.7697,32.7697,32.7293,32.7495,6800.0
2010-01-06 09:50:00,48.65,48.68,48.59,48.66,40200.0,32.7495,32.7697,32.7091,32.7562,40200.0
2010-01-06 10:00:00,48.65,48.72,48.65,48.71,7300.0,32.7495,32.7966,32.7495,32.7899,7300.0
2010-01-06 10:10:00,48.72,48.75,48.69,48.74,9800.0,32.7966,32.8168,32.7764,32.8101,9800.0
2010-01-06 10:20:00,48.72,48.78,48.7,48.75,28600.0,32.7966,32.837,32.7832,32.8168,28600.0
2010-01-06 10:30:00,48.74,48.74,48.65,48.66,6400.0,32.8101,32.8101,32.7495,32.7562,6400.0
2010-01-06 10:40:00,48.69,48.69,48.69,48.69,500.0,32.7764,32.7764,32.7764,32.7764,500.0
2010-01-06 10:50:00,48.7,48.75,48.69,48.75,3600.0,32.7832,32.8168,32.7764,32.8168,3600.0
2010-01-06 11:00:00,48.74,48.75,48.73,48.74,3800.0,32.8101,32.8168,32.8034,32.8101,3800.0
2010-01-06 11:10:00,48.75,48.79,48.74,48.79,3600.0,32.8168,32.8438,32.8101,32.8438,3600.0
2010-01-06 11:20:00,48.78,48.81,48.78,48.78,9700.0,32.837,32.8572,32.837,32.837,9700.0
2010-01-06 11:30:00,48.79,48.85,48.79,48.81,3600.0,32.8438,32.8841,32.8438,32.8572,3600.0
2010-01-06 11:40:00,48.82,48.85,48.82,48.84,3600.0,32.864,32.8841,32.864,32.8774,3600.0
2010-01-06 11:50:00,48.85,48.86,48.81,48.81,2100.0,32.8841,32.8909,32.8572,32.8572,2100.0
2010-01-06 12:00:00,48.83,48.84,48.82,48.84,7000.0,32.8707,32.8774,32.864,32.8774,7000.0
2010-01-06 12:10:00,48.84,48.84,48.77,48.77,3100.0,32.8774,32.8774,32.8303,32.8303,3100.0
2010-01-06 12:20:00,48.76,48.78,48.76,48.78,9100.0,32.8236,32.837,32.8236,32.837,9100.0
2010-01-06 12:30:00,48.76,48.79,48.76,48.79,3000.0,32.8236,32.8438,32.8236,32.8438,3000.0
2010-01-06 12:40:00,48.8,48.81,48.79,48.81,7300.0,32.8505,32.8572,32.8438,32.8572,7300.0
2010-01-06 12:50:00,48.81,48.83,48.8,48.82,7000.0,32.8572,32.8707,32.8505,32.864,7000.0
2010-01-06 13:00:00,48.85,48.85,48.82,48.82,1300.0,32.8841,32.8841,32.864,32.864,1300.0
2010-01-06 13:10:00,48.84,48.84,48.82,48.82,2900.0,32.8774,32.8774,32.864,32.864,2900.0
2010-01-06 13:20:00,48.85,48.85,48.84,48.84,1000.0,32.8841,32.8841,32.8774,32.8774,1000.0
2010-01-06 13:30:00,48.82,48.85,48.82,48.82,7300.0,32.864,32.8841,32.864,32.864,7300.0
2010-01-06 13:40:00,48.81,48.83,48.81,48.81,21400.0,32.8572,32.8707,32.8572,32.8572,21400.0
2010-01-06 13:50:00,48.83,48.83,48.79,48.82,113800.0,32.8707,32.8707,32.8438,32.864,113800.0
2010-01-06 14:00:00,48.83,48.88,48.8,48.88,16200.0,32.8707,32.9043,32.8505,32.9043,16200.0
2010-01-06 14:10:00,48.88,48.88,48.85,48.85,8200.0,32.9043,32.9043,32.8841,32.8841,8200.0
2010-01-06 14:20:00,48.86,48.87,48.85,48.86,7300.0,32.8909,32.8976,32.8841,32.8909,7300.0
2010-01-06 14:30:00,48.86,48.9,48.86,48.88,15000.0,32.8909,32.9178,32.8909,32.9043,15000.0
2010-01-06 14:40:00,48.89,48.9,48.88,48.88,12200.0,32.9111,32.9178,32.9043,32.9043,12200.0
2010-01-06 14:50:00,48.89,48.91,48.88,48.9,6600.0,32.9111,32.9245,32.9043,32.9178,6600.0
2010-01-06 15:00:00,48.89,48.92,48.85,48.86,5700.0,32.9111,32.9313,32.8841,32.8909,5700.0
2010-01-06 15:10:00,48.87,48.89,48.87,48.88,2000.0,32.8976,32.9111,32.8976,32.9043,2000.0
2010-01-06 15:20:00,48.85,48.87,48.85,48.87,1800.0,32.8841,32.8976,32.8841,32.8976,1800.0
2010-01-06 15:30:00,48.86,48.9,48.83,48.89,9000.0,32.8909,32.9178,32.8707,32.9111,9000.0
2010-01-06 15:40:00,48.88,48.88,48.82,48.82,15600.0,32.9043,32.9043,32.864,32.864,15600.0
2010-01-06 15:50:00,48.82,48.87,48.8,48.86,9400.0,32.864,32.8976,32.8505,32.8909,9400.0
2010-01-07 09:30:00,48.79,48.82,48.7,48.82,4300.0,32.8438,32.864,32.7832,32.864,4300.0
2010-01-07 09:40:00,48.83,48.84,48.75,48.77,12200.0,32.8707,32.8774,32.8168,32.8303,12200.0
2010-01-07 09:50:00,48.77,48.77,48.63,48.66,3900.0,32.8303,32.8303,32.736,32.7562,3900.0
2010-01-07 10:00:00,48.67,48.72,48.67,48.72,3400.0,32.763,32.7966,32.763,32.7966,3400.0
2010-01-07 10:10:00,48.72,48.74,48.72,48.72,3000.0,32.7966,32.8101,32.7966,32.7966,3000.0
2010-01-07 10:20:00,48.72,48.75,48.72,48.75,1400.0,32.7966,32.8168,32.7966,32.8168,1400.0
2010-01-07 10:30:00,48.77,48.85,48.77,48.81,9200.0,32.8303,32.8841,32.8303,32.8572,9200.0
2010-01-07 10:40:00,48.81,48.92,48.81,48.91,12300.0,32.8572,32.9313,32.8572,32.9245,12300.0
2010-01-07 10:50:00,48.9,48.94,48.9,48.91,5600.0,32.9178,32.9447,32.9178,32.9245,5600.0
2010-01-07 11:00:00,48.92,48.94,48.92,48.93,12300.0,32.9313,32.9447,32.9313,32.938,12300.0
2010-01-07 11:10:00,48.94,48.96,48.93,48.94,2400.0,32.9447,32.9582,32.938,32.9447,2400.0
2010-01-07 11:20:00,48.95,48.96,48.94,48.94,11000.0,32.9515,32.9582,32.9447,32.9447,11000.0
2010-01-07 11:30:00,48.95,48.97,48.95,48.95,8000.0,32.9515,32.9649,32.9515,32.9515,8000.0
2010-01-07 11:40:00,48.92,48.96,48.92,48.95,9700.0,32.9313,32.9582,32.9313,32.9515,9700.0
2010-01-07 11:50:00,48.96,48.98,48.96,48.97,8700.0,32.9582,32.9717,32.9582,32.9649,8700.0
2010-01-07 12:00:00,48.98,48.99,48.96,48.98,6300.0,32.9717,32.9784,32.9582,32.9717,6300.0
2010-01-07 12:10:00,48.97,49.03,48.96,49.03,18000.0,32.9649,33.0053,32.9582,33.0053,18000.0
2010-01-07 12:20:00,49.03,49.05,48.99,49.03,20100.0,33.0053,33.0188,32.9784,33.0053,20100.0
2010-01-07 12:30:00,49.03,49.08,49.02,49.03,11400.0,33.0053,33.039,32.9986,33.0053,11400.0
2010-01-07 12:40:00,49.03,49.05,49.03,49.04,3300.0,33.0053,33.0188,33.0053,33.012,3300.0
2010-01-07 12:50:00,49.05,49.06,49.04,49.04,7200.0,33.0188,33.0255,33.012,33.012,7200.0
2010-01-07 13:00:00,49.03,49.04,48.99,48.99,9400.0,33.0053,33.012,32.9784,32.9784,9400.0
2010-01-07 13:10:00,48.99,49.04,48.99,49.04,6200.0,32.9784,33.012,32.9784,33.012,6200.0
2010-01-07 13:20:00,49.03,49.04,49.02,49.03,2800.0,33.0053,33.012,32.9986,33.0053,2800.0
2010-01-07 13:30:00,49.04,49.06,49.02,49.06,8000.0,33.012,33.0255,32.9986,33.0255,8000.0
2010-01-07 13:40:00,49.07,49.07,49.04,49.04,1900.0,33.0322,33.0322,33.012,33.012,1900.0
2010-01-07 13:50:00,49.06,49.07,49.04,49.05,4100.0,33.0255,33.0322,33.012,33.0188,4100.0
2010-01-07 14:00:00,49.05,49.07,49.03,49.07,3700.0,33.0188,33.0322,33.0053,33.0322,3700.0
2010-01-07 14:10:00,49.06,49.08,49.06,49.07,8000.0,33.0255,33.039,33.0255,33.0322,8000.0
2010-01-07 14:20:00,49.08,49.11,49.07,49.11,4800.0,33.039,33.0592,33.0322,33.0592,4800.0
2010-01-07 14:30:00,49.11,49.21,49.11,49.18,13000.0,33.0592,33.1265,33.0592,33.1063,13000.0
2010-01-07 14:40:00,49.19,49.2,49.17,49.2,5500.0,33.113,33.1198,33.0996,33.1198,5500.0
2010-01-07 14:50:00,49.2,49.2,49.15,49.15,5400.0,33.1198,33.1198,33.0861,33.0861,5400.0
2010-01-07 15:00:00,49.15,49.16,49.02,49.09,14100.0,33.0861,33.0928,32.9986,33.0457,14100.0
2010-01-07 15:10:00,49.09,49.12,49.09,49.12,7600.0,33.0457,33.0659,33.0457,33.0659,7600.0
2010-01-07 15:20:00,49.12,49.16,49.11,49.14,2500.0,33.0659,33.0928,33.0592,33.0794,2500.0
2010-01-07 15:30:00,49.17,49.2,49.17,49.18,13700.0,33.0996,33.1198,33.0996,33.1063,13700.0
2010-01-07 15:40:00,49.19,49.19,49.15,49.15,13000.0,33.113,33.113,33.0861,33.0861,13000.0
2010-01-07 15:50:00,49.15,49.17,49.13,49.14,16000.0,33.0861,33.0996,33.0726,33.0794,16000.0
2010-01-08 09:30:00,48.95,49.05,48.92,48.92,22800.0,32.9515,33.0188,32.9313,32.9313,22800.0
2010-01-08 09:40:00,48.93,48.98,48.92,48.98,3800.0,32.938,32.9717,32.9313,32.9717,3800.0
2010-01-08 09:50:00,48.96,49.06,48.94,49.05,12100.0,32.9582,33.0255,32.9447,33.0188,12100.0
2010-01-08 10:00:00,49.06,49.07,49.01,49.01,6200.0,33.0255,33.0322,32.9919,32.9919,6200.0
2010-01-08 10:10:00,49.04,49.04,49.0,49.03,3000.0,33.012,33.012,32.9851,33.0053,3000.0
2010-01-08 10:20:00,49.02,49.05,49.02,49.04,7800.0,32.9986,33.0188,32.9986,33.012,7800.0
2010-01-08 10:30:00,49.05,49.05,49.03,49.03,4200.0,33.0188,33.0188,33.0053,33.0053,4200.0
2010-01-08 10:40:00,49.03,49.05,48.96,48.99,12600.0,33.0053,33.0188,32.9582,32.9784,12600.0
2010-01-08 10:50:00,49.01,49.04,49.01,49.04,5200.0,32.9919,33.012,32.9919,33.012,5200.0
2010-01-08 11:00:00,49.04,49.04,49.02,49.03,3200.0,33.012,33.012,32.9986,33.0053,3200.0
2010-01-08 11:10:00,49.04,49.06,49.02,49.04,3500.0,33.012,33.0255,32.9986,33.012,3500.0
2010-01-08 11:20:00,49.05,49.05,49.03,49.04,1200.0,33.0188,33.0188,33.0053,33.012,1200.0
2010-01-08 11:30:00,49.02,49.02,48.93,48.93,6200.0,32.9986,32.9986,32.938,32.938,6200.0
2010-01-08 11:40:00,48.94,48.99,48.94,48.99,3400.0,32.9447,32.9784,32.9447,32.9784,3400.0
2010-01-08 11:50:00,48.98,48.99,48.98,48.99,4100.0,32.9717,32.9784,32.9717,32.9784,4100.0
2010-01-08 12:00:00,49.0,49.01,48.98,48.99,6400.0,32.9851,32.9919,32.9717,32.9784,6400.0
2010-01-08 12:10:00,48.99,49.0,48.97,48.97,4100.0,32.9784,32.9851,32.9649,32.9649,4100.0
2010-01-08 12:20:00,48.98,49.01,48.97,49.01,5200.0,32.9717,32.9919,32.9649,32.9919,5200.0
2010-01-08 12:30:00,49.0,49.01,49.0,49.01,2300.0,32.9851,32.9919,32.9851,32.9919,2300.0
2010-01-08 12:40:00,49.01,49.03,49.01,49.01,21900.0,32.9919,33.0053,32.9919,32.9919,21900.0
2010-01-08 12:50:00,49.0,49.0,48.98,48.98,1500.0,32.9851,32.9851,32.9717,32.9717,1500.0
2010-01-08 13:00:00,48.98,49.01,48.98,49.01,200.0,32.9717,32.9919,32.9717,32.9919,200.0
2010-01-08 13:10:00,49.02,49.04,49.0,49.0,3400.0,32.9986,33.012,32.9851,32.9851,3400.0
2010-01-08 13:20:00,49.0,49.02,49.0,49.0,1000.0,32.9851,32.9986,32.9851,32.9851,1000.0
2010-01-08 13:30:00,49.03,49.06,49.03,49.03,4400.0,33.0053,33.0255,33.0053,33.0053,4400.0
2010-01-08 13:40:00,49.05,49.05,48.98,48.98,3100.0,33.0188,33.0188,32.9717,32.9717,3100.0
2010-01-08 13:50:00,48.98,48.98,48.95,48.96,6000.0,32.9717,32.9717,32.9515,32.9582,6000.0
2010-01-08 14:00:00,48.96,48.97,48.93,48.94,9000.0,32.9582,32.9649,32.938,32.9447,9000.0
2010-01-08 14:10:00,48.96,48.97,48.94,48.96,3800.0,32.9582,32.9649,32.9447,32.9582,3800.0
2010-01-08 14:20:00,48.97,48.98,48.95,48.97,5700.0,32.9649,32.9717,32.9515,32.9649,5700.0
2010-01-08 14:30:00,48.98,48.98,48.96,48.97,4500.0,32.9717,32.9717,32.9582,32.9649,4500.0
2010-01-08 14:40:00,48.99,49.0,48.96,48.98,6100.0,32.9784,32.9851,32.9582,32.9717,6100.0
2010-01-08 14:50:00,48.96,48.97,48.95,48.96,1500.0,32.9582,32.9649,32.9515,32.9582,1500.0
2010-01-08 15:00:00,48.95,49.0,48.95,49.0,7600.0,32.9515,32.9851,32.9515,32.9851,7600.0
2010-01-08 15:10:00,49.0,49.03,49.0,49.0,3500.0,32.9851,33.0053,32.9851,32.9851,3500.0
2010-01-08 15:20:00,49.0,49.03,49.0,49.02,7900.0,32.9851,33.0053,32.9851,32.9986,7900.0
2010-01-08 15:30:00,49.01,49.1,48.99,49.1,16600.0,32.9919,33.0524,32.9784,33.0524,16600.0
2010-01-08 15:40:00,49.09,49.14,49.09,49.13,4700.0,33.0457,33.0794,33.0457,33.0726,4700.0
2010-01-08 15:50:00,49.13,49.2,49.13,49.18,11800.0,33.0726,33.1198,33.0726,33.1063,11800.0
2010-01-11 09:30:00,49.37,49.48,49.32,49.34,67800.0,33.2342,33.3082,33.2005,33.214,67800.0
2010-01-11 09:40:00,49.3,49.35,49.27,49.34,15400.0,33.1871,33.2207,33.1669,33.214,15400.0
2010-01-11 09:50:00,49.33,49.35,49.28,49.28,3500.0,33.2073,33.2207,33.1736,33.1736,3500.0
2010-01-11 10:00:00,49.29,49.35,49.27,49.28,6100.0,33.1803,33.2207,33.1669,33.1736,6100.0
2010-01-11 10:10:00,49.24,49.28,49.2,49.28,4200.0,33.1467,33.1736,33.1198,33.1736,4200.0
2010-01-11 10:20:00,49.26,49.31,49.24,49.31,2200.0,33.1601,33.1938,33.1467,33.1938,2200.0
2010-01-11 10:30:00,49.31,49.32,49.28,49.29,3900.0,33.1938,33.2005,33.1736,33.1803,3900.0
2010-01-11 10:40:00,49.3,49.33,49.29,49.33,3400.0,33.1871,33.2073,33.1803,33.2073,3400.0
2010-01-11 10:50:00,49.33,49.34,49.32,49.33,4500.0,33.2073,33.214,33.2005,33.2073,4500.0
2010-01-11 11:00:00,49.33,49.33,49.25,49.25,8300.0,33.2073,33.2073,33.1534,33.1534,8300.0
2010-01-11 11:10:00,49.25,49.25,49.22,49.24,1600.0,33.1534,33.1534,33.1332,33.1467,1600.0
2010-01-11 11:20:00,49.24,49.26,49.24,49.25,2400.0,33.1467,33.1601,33.1467,33.1534,2400.0
2010-01-11 11:30:00,49.25,49.29,49.25,49.29,1100.0,33.1534,33.1803,33.1534,33.1803,1100.0
2010-01-11 11:40:00,49.27,49.27,49.24,49.24,400.0,33.1669,33.1669,33.1467,33.1467,400.0
2010-01-11 11:50:00,49.27,49.29,49.27,49.28,2900.0,33.1669,33.1803,33.1669,33.1736,2900.0
2010-01-11 12:00:00,49.3,49.3,49.27,49.28,1300.0,33.1871,33.1871,33.1669,33.1736,1300.0
2010-01-11 12:10:00,49.29,49.29,49.26,49.28,6000.0,33.1803,33.1803,33.1601,33.1736,6000.0
2010-01-11 12:20:00,49.27,49.28,49.26,49.26,500.0,33.1669,33.1736,33.1601,33.1601,500.0
2010-01-11 12:30:00,49.27,49.27,49.23,49.23,1200.0,33.1669,33.1669,33.1399,33.1399,1200.0
2010-01-11 12:40:00,49.24,49.25,49.17,49.17,2500.0,33.1467,33.1534,33.0996,33.0996,2500.0
2010-01-11 12:50:00,49.17,49.18,49.15,49.18,5500.0,33.0996,33.1063,33.0861,33.1063,5500.0
2010-01-11 13:00:00,49.19,49.22,49.19,49.22,6800.0,33.113,33.1332,33.113,33.1332,6800.0
2010-01-11 13:10:00,49.23,49.24,49.2,49.21,3500.0,33.1399,33.1467,33.1198,33.1265,3500.0
2010-01-11 13:20:00,49.22,49.24,49.22,49.24,1200.0,33.1332,33.1467,33.1332,33.1467,1200.0
2010-01-11 13:30:00,49.24,49.25,49.23,49.25,1900.0,33.1467,33.1534,33.1399,33.1534,1900.0
2010-01-11 13:40:00,49.23,49.29,49.23,49.28,1100.0,33.1399,33.1803,33.1399,33.1736,1100.0
2010-01-11 13:50:00,49.26,49.29,49.26,49.27,1400.0,33.1601,33.1803,33.1601,33.1669,1400.0
2010-01-11 14:00:00,49.27,49.27,49.24,49.27,1300.0,33.1669,33.1669,33.1467,33.1669,1300.0
2010-01-11 14:10:00,49.26,49.31,49.25,49.27,2700.0,33.1601,33.1938,33.1534,33.1669,2700.0
2010-01-11 14:20:00,49.27,49.31,49.27,49.27,7400.0,33.1669,33.1938,33.1669,33.1669,7400.0
2010-01-11 14:30:00,49.27,49.29,49.27,49.28,1700.0,33.1669,33.1803,33.1669,33.1736,1700.0
2010-01-11 14:40:00,49.29,49.3,49.27,49.27,5500.0,33.1803,33.1871,33.1669,33.1669,5500.0
2010-01-11 14:50:00,49.28,49.31,49.28,49.31,10000.0,33.1736,33.1938,33.1736,33.1938,10000.0
2010-01-11 15:00:00,49.31,49.38,49.3,49.36,6900.0,33.1938,33.2409,33.1871,33.2275,6900.0
2010-01-11 15:10:00,49.37,49.38,49.35,49.37,4300.0,33.2342,33.2409,33.2207,33.2342,4300.0
2010-01-11 15:20:00,49.4,49.4,49.38,49.4,3700.0,33.2544,33.2544,33.2409,33.2544,3700.0
2010-01-11 15:30:00,49.4,49.42,49.4,49.42,4000.0,33.2544,33.2678,33.2544,33.2678,4000.0
2010-01-11 15:40:00,49.41,49.42,49.36,49.37,28400.0,33.2611,33.2678,33.2275,33.2342,28400.0
2010-01-11 15:50:00,49.37,49.41,49.36,49.4,25100.0,33.2342,33.2611,33.2275,33.2544,25100.0
2010-01-12 09:30:00,49.08,49.1,49.0,49.04,10500.0,33.039,33.0524,32.9851,33.012,10500.0
2010-01-12 09:40:00,49.05,49.07,48.93,49.07,7700.0,33.0188,33.0322,32.938,33.0322,7700.0
2010-01-12 09:50:00,49.06,49.11,49.06,49.09,6000.0,33.0255,33.0592,33.0255,33.0457,6000.0
2010-01-12 10:00:00,49.12,49.14,49.06,49.08,2900.0,33.0659,33.0794,33.0255,33.039,2900.0
2010-01-12 10:10:00,49.07,49.11,49.04,49.04,1900.0,33.0322,33.0592,33.012,33.012,1900.0
2010-01-12 10:20:00,49.04,49.11,49.0,49.1,3600.0,33.012,33.0592,32.9851,33.0524,3600.0
2010-01-12 10:30:00,49.1,49.11,49.08,49.08,3500.0,33.0524,33.0592,33.039,33.039,3500.0
2010-01-12 10:40:00,49.07,49.1,49.06,49.09,3200.0,33.0322,33.0524,33.0255,33.0457,3200.0
2010-01-12 10:50:00,49.1,49.11,49.08,49.08,3600.0,33.0524,33.0592,33.039,33.039,3600.0
2010-01-12 11:00:00,49.07,49.07,49.05,49.06,11600.0,33.0322,33.0322,33.0188,33.0255,11600.0
2010-01-12 11:10:00,49.07,49.07,49.04,49.07,3100.0,33.0322,33.0322,33.012,33.0322,3100.0
2010-01-12 11:20:00,49.08,49.1,49.07,49.1,1600.0,33.039,33.0524,33.0322,33.0524,1600.0
2010-01-12 11:30:00,49.1,49.11,49.06,49.06,800.0,33.0524,33.0592,33.0255,33.0255,800.0
2010-01-12 11:40:00,49.06,49.06,49.01,49.03,10900.0,33.0255,33.0255,32.9919,33.0053,10900.0
2010-01-12 11:50:00,49.03,49.03,49.0,49.01,6000.0,33.0053,33.0053,32.9851,32.9919,6000.0
2010-01-12 12:00:00,49.0,49.0,48.96,48.98,10000.0,32.9851,32.9851,32.9582,32.9717,10000.0
2010-01-12 12:10:00,48.97,48.97,48.93,48.94,2400.0,32.9649,32.9649,32.938,32.9447,2400.0
2010-01-12 12:20:00,48.9,48.92,48.83,48.84,13600.0,32.9178,32.9313,32.8707,32.8774,13600.0
2010-01-12 12:30:00,48.84,48.84,48.79,48.83,2800.0,32.8774,32.8774,32.8438,32.8707,2800.0
2010-01-12 12:40:00,48.85,48.85,48.82,48.82,3200.0,32.8841,32.8841,32.864,32.864,3200.0
2010-01-12 12:50:00,48.82,48.82,48.75,48.77,2900.0,32.864,32.864,32.8168,32.8303,2900.0
2010-01-12 13:00:00,48.77,48.82,48.77,48.79,2000.0,32.8303,32.864,32.8303,32.8438,2000.0
2010-01-12 13:10:00,48.79,48.79,48.76,48.76,7900.0,32.8438,32.8438,32.8236,32.8236,7900.0
2010-01-12 13:20:00,48.76,48.76,48.73,48.76,10400.0,32.8236,32.8236,32.8034,32.8236,10400.0
2010-01-12 13:30:00,48.76,48.81,48.76,48.8,22600.0,32.8236,32.8572,32.8236,32.8505,22600.0
2010-01-12 13:40:00,48.8,48.81,48.77,48.8,24500.0,32.8505,32.8572,32.8303,32.8505,24500.0
2010-01-12 13:50:00,48.79,48.84,48.79,48.84,2600.0,32.8438,32.8774,32.8438,32.8774,2600.0
2010-01-12 14:00:00,48.83,48.84,48.81,48.83,10600.0,32.8707,32.8774,32.8572,32.8707,10600.0
2010-01-12 14:10:00,48.82,48.84,48.8,48.81,30800.0,32.864,32.8774,32.8505,32.8572,30800.0
2010-01-12 14:20:00,48.81,48.83,48.79,48.83,13900.0,32.8572,32.8707,32.8438,32.8707,13900.0
2010-01-12 14:30:00,48.84,48.84,48.82,48.82,3000.0,32.8774,32.8774,32.864,32.864,3000.0
2010-01-12 14:40:00,48.78,48.83,48.76,48.83,9900.0,32.837,32.8707,32.8236,32.8707,9900.0
2010-01-12 14:50:00,48.84,48.89,48.84,48.89,46600.0,32.8774,32.9111,32.8774,32.9111,46600.0
2010-01-12 15:00:00,48.87,48.87,48.82,48.83,1800.0,32.8976,32.8976,32.864,32.8707,1800.0
2010-01-12 15:10:00,48.82,48.84,48.81,48.81,1300.0,32.864,32.8774,32.8572,32.8572,1300.0
2010-01-12 15:20:00,48.81,48.85,48.81,48.85,2300.0,32.8572,32.8841,32.8572,32.8841,2300.0
2010-01-12 15:30:00,48.84,48.84,48.75,48.75,4400.0,32.8774,32.8774,32.8168,32.8168,4400.0
2010-01-12 15:40:00,48.77,48.82,48.77,48.82,17300.0,32.8303,32.864,32.8303,32.864,17300.0
2010-01-12 15:50:00,48.82,48.92,48.82,48.9,28000.0,32.864,32.9313,32.864,32.9178,28000.0
2010-01-13 09:30:00,49.08,49.09,48.94,48.97,18800.0,33.039,33.0457,32.9447,32.9649,18800.0
2010-01-13 09:40:00,48.94,49.03,48.94,48.99,5400.0,32.9447,33.0053,32.9447,32.9784,5400.0
2010-01-13 09:50:00,49.01,49.03,48.98,48.98,6200.0,32.9919,33.0053,32.9717,32.9717,6200.0
2010-01-13 10:00:00,48.98,49.02,48.95,48.95,8500.0,32.9717,32.9986,32.9515,32.9515,8500.0
2010-01-13 10:10:00,48.97,48.97,48.87,48.89,5100.0,32.9649,32.9649,32.8976,32.9111,5100.0
2010-01-13 10:20:00,48.87,48.87,48.81,48.82,5100.0,32.8976,32.8976,32.8572,32.864,5100.0
2010-01-13 10:30:00,48.83,48.89,48.8,48.89,7900.0,32.8707,32.9111,32.8505,32.9111,7900.0
2010-01-13 10:40:00,48.87,48.91,48.87,48.87,1200.0,32.8976,32.9245,32.8976,32.8976,1200.0
2010-01-13 10:50:00,48.89,48.92,48.88,48.92,600.0,32.9111,32.9313,32.9043,32.9313,600.0
2010-01-13 11:00:00,48.94,48.97,48.93,48.97,2300.0,32.9447,32.9649,32.938,32.9649,2300.0
2010-01-13 11:10:00,48.94,48.95,48.92,48.92,600.0,32.9447,32.9515,32.9313,32.9313,600.0
2010-01-13 11:20:00,48.96,49.1,48.95,49.07,12700.0,32.9582,33.0524,32.9515,33.0322,12700.0
2010-01-13 11:30:00,49.09,49.12,49.08,49.12,1000.0,33.0457,33.0659,33.039,33.0659,1000.0
2010-01-13 11:40:00,49.11,49.12,49.09,49.09,2000.0,33.0592,33.0659,33.0457,33.0457,2000.0
2010-01-13 11:50:00,49.11,49.15,49.11,49.15,5100.0,33.0592,33.0861,33.0592,33.0861,5100.0
2010-01-13 12:00:00,49.17,49.24,49.17,49.22,3200.0,33.0996,33.1467,33.0996,33.1332,3200.0
2010-01-13 12:10:00,49.21,49.21,49.16,49.19,1300.0,33.1265,33.1265,33.0928,33.113,1300.0
2010-01-13 12:20:00,49.19,49.27,49.19,49.26,21000.0,33.113,33.1669,33.113,33.1601,21000.0
2010-01-13 12:30:00,49.23,49.31,49.23,49.31,5300.0,33.1399,33.1938,33.1399,33.1938,5300.0
2010-01-13 12:40:00,49.3,49.32,49.27,49.29,4700.0,33.1871,33.2005,33.1669,33.1803,4700.0
2010-01-13 12:50:00,49.28,49.3,49.25,49.25,900.0,33.1736,33.1871,33.1534,33.1534,900.0
2010-01-13 13:00:00,49.23,49.25,49.22,49.23,3800.0,33.1399,33.1534,33.1332,33.1399,3800.0
2010-01-13 13:10:00,49.25,49.27,49.25,49.26,1200.0,33.1534,33.1669,33.1534,33.1601,1200.0
2010-01-13 13:20:00,49.26,49.26,49.22,49.23,4800.0,33.1601,33.1601,33.1332,33.1399,4800.0
2010-01-13 13:30:00,49.25,49.27,49.24,49.26,7000.0,33.1534,33.1669,33.1467,33.1601,7000.0
2010-01-13 13:40:00,49.26,49.27,49.25,49.26,3000.0,33.1601,33.1669,33.1534,33.1601,3000.0
2010-01-13 13:50:00,49.23,49.24,49.19,49.22,2600.0,33.1399,33.1467,33.113,33.1332,2600.0
2010-01-13 14:00:00,49.22,49.28,49.2,49.22,44600.0,33.1332,33.1736,33.1198,33.1332,44600.0
2010-01-13 14:10:00,49.22,49.24,49.19,49.19,4000.0,33.1332,33.1467,33.113,33.113,4000.0
2010-01-13 14:20:00,49.2,49.23,49.19,49.23,2100.0,33.1198,33.1399,33.113,33.1399,2100.0
2010-01-13 14:30:00,49.26,49.26,49.23,49.25,6600.0,33.1601,33.1601,33.1399,33.1534,6600.0
2010-01-13 14:40:00,49.23,49.32,49.21,49.32,12500.0,33.1399,33.2005,33.1265,33.2005,12500.0
2010-01-13 14:50:00,49.33,49.33,49.3,49.33,2300.0,33.2073,33.2073,33.1871,33.2073,2300.0
2010-01-13 15:00:00,49.34,49.34,49.28,49.3,7400.0,33.214,33.214,33.1736,33.1871,7400.0
2010-01-13 15:10:00,49.3,49.34,49.29,49.34,6900.0,33.1871,33.214,33.1803,33.214,6900.0
2010-01-13 15:20:00,49.34,49.39,49.33,49.37,2100.0,33.214,33.2477,33.2073,33.2342,2100.0
2010-01-13 15:30:00,49.38,49.45,49.37,49.42,10900.0,33.2409,33.288,33.2342,33.2678,10900.0
2010-01-13 15:40:00,49.42,49.43,49.35,49.38,9200.0,33.2678,33.2746,33.2207,33.2409,9200.0
2010-01-13 15:50:00,49.38,49.39,49.34,49.34,19500.0,33.2409,33.2477,33.214,33.214,19500.0
2010-01-14 09:30:00,49.22,49.31,49.22,49.29,12800.0,33.1332,33.1938,33.1332,33.1803,12800.0
2010-01-14 09:40:00,49.31,49.32,49.28,49.31,2500.0,33.1938,33.2005,33.1736,33.1938,2500.0
2010-01-14 09:50:00,49.28,49.31,49.27,49.28,3600.0,33.1736,33.1938,33.1669,33.1736,3600.0
2010-01-14 10:00:00,49.31,49.36,49.28,49.36,3700.0,33.1938,33.2275,33.1736,33.2275,3700.0
2010-01-14 10:10:00,49.38,49.43,49.37,49.38,4800.0,33.2409,33.2746,33.2342,33.2409,4800.0
2010-01-14 10:20:00,49.38,49.4,49.37,49.38,3200.0,33.2409,33.2544,33.2342,33.2409,3200.0
2010-01-14 10:30:00,49.38,49.4,49.36,49.39,2600.0,33.2409,33.2544,33.2275,33.2477,2600.0
2010-01-14 10:40:00,49.34,49.34,49.3,49.32,2600.0,33.214,33.214,33.1871,33.2005,2600.0
2010-01-14 10:50:00,49.32,49.32,49.25,49.26,2600.0,33.2005,33.2005,33.1534,33.1601,2600.0
2010-01-14 11:00:00,49.27,49.27,49.22,49.27,6400.0,33.1669,33.1669,33.1332,33.1669,6400.0
2010-01-14 11:10:00,49.25,49.28,49.22,49.26,3400.0,33.1534,33.1736,33.1332,33.1601,3400.0
2010-01-14 11:20:00,49.3,49.31,49.27,49.31,5500.0,33.1871,33.1938,33.1669,33.1938,5500.0
2010-01-14 11:30:00,49.31,49.35,49.3,49.35,3700.0,33.1938,33.2207,33.1871,33.2207,3700.0
2010-01-14 11:40:00,49.34,49.34,49.31,49.33,7400.0,33.214,33.214,33.1938,33.2073,7400.0
2010-01-14 11:50:00,49.32,49.34,49.29,49.31,3300.0,33.2005,33.214,33.1803,33.1938,3300.0
2010-01-14 12:00:00,49.31,49.34,49.31,49.34,6200.0,33.1938,33.214,33.1938,33.214,6200.0
2010-01-14 12:10:00,49.33,49.34,49.31,49.32,3000.0,33.2073,33.214,33.1938,33.2005,3000.0
2010-01-14 12:20:00,49.32,49.34,49.3,49.34,4600.0,33.2005,33.214,33.1871,33.214,4600.0
2010-01-14 12:30:00,49.35,49.38,49.35,49.38,2100.0,33.2207,33.2409,33.2207,33.2409,2100.0
2010-01-14 12:40:00,49.37,49.37,49.34,49.34,2200.0,33.2342,33.2342,33.214,33.214,2200.0
2010-01-14 12:50:00,49.34,49.36,49.34,49.36,6000.0,33.214,33.2275,33.214,33.2275,6000.0
2010-01-14 13:00:00,49.37,49.37,49.35,49.36,1300.0,33.2342,33.2342,33.2207,33.2275,1300.0
2010-01-14 13:10:00,49.35,49.37,49.35,49.37,7100.0,33.2207,33.2342,33.2207,33.2342,7100.0
2010-01-14 13:20:00,49.34,49.36,49.34,49.36,5500.0,33.214,33.2275,33.214,33.2275,5500.0
2010-01-14 13:30:00,49.39,49.44,49.39,49.44,3100.0,33.2477,33.2813,33.2477,33.2813,3100.0
2010-01-14 13:40:00,49.44,49.44,49.42,49.42,12300.0,33.2813,33.2813,33.2678,33.2678,12300.0
2010-01-14 13:50:00,49.41,49.44,49.4,49.41,6900.0,33.2611,33.2813,33.2544,33.2611,6900.0
2010-01-14 14:00:00,49.42,49.43,49.41,49.42,4600.0,33.2678,33.2746,33.2611,33.2678,4600.0
2010-01-14 14:10:00,49.43,49.44,49.38,49.39,5400.0,33.2746,33.2813,33.2409,33.2477,5400.0
2010-01-14 14:20:00,49.4,49.4,49.39,49.4,21800.0,33.2544,33.2544,33.2477,33.2544,21800.0
2010-01-14 14:30:00,49.39,49.42,49.38,49.42,7800.0,33.2477,33.2678,33.2409,33.2678,7800.0
2010-01-14 14:40:00,49.44,49.44,49.41,49.41,8200.0,33.2813,33.2813,33.2611,33.2611,8200.0
2010-01-14 14:50:00,49.42,49.44,49.4,49.44,2400.0,33.2678,33.2813,33.2544,33.2813,2400.0
2010-01-14 15:00:00,49.41,49.48,49.41,49.46,10100.0,33.2611,33.3082,33.2611,33.2948,10100.0
2010-01-14 15:10:00,49.45,49.47,49.44,49.44,8100.0,33.288,33.3015,33.2813,33.2813,8100.0
2010-01-14 15:20:00,49.46,49.47,49.43,49.43,15300.0,33.2948,33.3015,33.2746,33.2746,15300.0
2010-01-14 15:30:00,49.44,49.46,49.4,49.43,14700.0,33.2813,33.2948,33.2544,33.2746,14700.0
2010-01-14 15:40:00,49.43,49.48,49.43,49.47,24200.0,33.2746,33.3082,33.2746,33.3015,24200.0
2010-01-14 15:50:00,49.46,49.46,49.42,49.43,12100.0,33.2948,33.2948,33.2678,33.2746,12100.0
2010-01-15 09:30:00,49.35,49.36,49.22,49.22,21300.0,33.2207,33.2275,33.1332,33.1332,21300.0
2010-01-15 09:40:00,49.2,49.24,49.14,49.14,3200.0,33.1198,33.1467,33.0794,33.0794,3200.0
2010-01-15 09:50:00,49.13,49.13,49.02,49.04,10600.0,33.0726,33.0726,32.9986,33.012,10600.0
2010-01-15 10:00:00,49.02,49.02,48.85,48.9,12300.0,32.9986,32.9986,32.8841,32.9178,12300.0
2010-01-15 10:10:00,48.92,48.92,48.85,48.92,3900.0,32.9313,32.9313,32.8841,32.9313,3900.0
2010-01-15 10:20:00,48.93,48.94,48.9,48.92,6200.0,32.938,32.9447,32.9178,32.9313,6200.0
2010-01-15 10:30:00,48.91,48.91,48.85,48.86,9700.0,32.9245,32.9245,32.8841,32.8909,9700.0
2010-01-15 10:40:00,48.8,48.88,48.79,48.87,5800.0,32.8505,32.9043,32.8438,32.8976,5800.0
2010-01-15 10:50:00,48.87,48.87,48.78,48.8,4600.0,32.8976,32.8976,32.837,32.8505,4600.0
2010-01-15 11:00:00,48.85,48.85,48.82,48.83,2800.0,32.8841,32.8841,32.864,32.8707,2800.0
2010-01-15 11:10:00,48.85,48.87,48.85,48.87,5600.0,32.8841,32.8976,32.8841,32.8976,5600.0
2010-01-15 11:20:00,48.86,48.86,48.8,48.8,3600.0,32.8909,32.8909,32.8505,32.8505,3600.0
2010-01-15 11:30:00,48.81,48.82,48.81,48.82,900.0,32.8572,32.864,32.8572,32.864,900.0
2010-01-15 11:40:00,48.82,48.83,48.8,48.82,17900.0,32.864,32.8707,32.8505,32.864,17900.0
2010-01-15 11:50:00,48.81,48.82,48.77,48.78,1800.0,32.8572,32.864,32.8303,32.837,1800.0
2010-01-15 12:00:00,48.78,48.82,48.78,48.82,7800.0,32.837,32.864,32.837,32.864,7800.0
2010-01-15 12:10:00,48.84,48.84,48.78,48.81,12700.0,32.8774,32.8774,32.837,32.8572,12700.0
2010-01-15 12:20:00,48.79,48.79,48.7,48.7,2300.0,32.8438,32.8438,32.7832,32.7832,2300.0
2010-01-15 12:30:00,48.7,48.75,48.7,48.71,6400.0,32.7832,32.8168,32.7832,32.7899,6400.0
2010-01-15 12:40:00,48.72,48.73,48.65,48.68,4700.0,32.7966,32.8034,32.7495,32.7697,4700.0
2010-01-15 12:50:00,48.7,48.72,48.67,48.72,2800.0,32.7832,32.7966,32.763,32.7966,2800.0
2010-01-15 13:00:00,48.72,48.72,48.69,48.7,4500.0,32.7966,32.7966,32.7764,32.7832,4500.0
2010-01-15 13:10:00,48.7,48.73,48.7,48.73,9400.0,32.7832,32.8034,32.7832,32.8034,9400.0
2010-01-15 13:20:00,48.72,48.73,48.69,48.73,8700.0,32.7966,32.8034,32.7764,32.8034,8700.0
2010-01-15 13:30:00,48.72,48.74,48.72,48.73,4800.0,32.7966,32.8101,32.7966,32.8034,4800.0
2010-01-15 13:40:00,48.72,48.78,48.72,48.78,7400.0,32.7966,32.837,32.7966,32.837,7400.0
2010-01-15 13:50:00,48.79,48.79,48.74,48.76,9600.0,32.8438,32.8438,32.8101,32.8236,9600.0
2010-01-15 14:00:00,48.77,48.79,48.75,48.79,4500.0,32.8303,32.8438,32.8168,32.8438,4500.0
2010-01-15 14:10:00,48.8,48.8,48.77,48.79,4200.0,32.8505,32.8505,32.8303,32.8438,4200.0
2010-01-15 14:20:00,48.79,48.79,48.74,48.75,9000.0,32.8438,32.8438,32.8101,32.8168,9000.0
2010-01-15 14:30:00,48.72,48.74,48.72,48.74,3400.0,32.7966,32.8101,32.7966,32.8101,3400.0
2010-01-15 14:40:00,48.72,48.74,48.72,48.72,4200.0,32.7966,32.8101,32.7966,32.7966,4200.0
2010-01-15 14:50:00,48.71,48.74,48.7,48.73,7100.0,32.7899,32.8101,32.7832,32.8034,7100.0
2010-01-15 15:00:00,48.76,48.81,48.76,48.81,13300.0,32.8236,32.8572,32.8236,32.8572,13300.0
2010-01-15 15:10:00,48.81,48.85,48.8,48.84,7600.0,32.8572,32.8841,32.8505,32.8774,7600.0
2010-01-15 15:20:00,48.85,48.85,48.82,48.85,5800.0,32.8841,32.8841,32.864,32.8841,5800.0
2010-01-15 15:30:00,48.85,48.89,48.85,48.88,12300.0,32.8841,32.9111,32.8841,32.9043,12300.0
2010-01-15 15:40:00,48.89,48.89,48.86,48.87,8500.0,32.9111,32.9111,32.8909,32.8976,8500.0
2010-01-15 15:50:00,48.87,48.91,48.85,48.87,23600.0,32.8976,32.9245,32.8841,32.8976,23600.0
2010-01-19 09:30:00,48.85,48.95,48.79,48.91,35200.0,32.8841,32.9515,32.8438,32.9245,35200.0
2010-01-19 09:40:00,48.93,49.09,48.92,49.07,4100.0,32.938,33.0457,32.9313,33.0322,4100.0
2010-01-19 09:50:00,49.08,49.13,49.05,49.09,3700.0,33.039,33.0726,33.0188,33.0457,3700.0
2010-01-19 10:00:00,49.11,49.13,49.07,49.1,12300.0,33.0592,33.0726,33.0322,33.0524,12300.0
2010-01-19 10:10:00,49.13,49.2,49.11,49.18,12900.0,33.0726,33.1198,33.0592,33.1063,12900.0
2010-01-19 10:20:00,49.19,49.22,49.18,49.2,7200.0,33.113,33.1332,33.1063,33.1198,7200.0
2010-01-19 10:30:00,49.19,49.21,49.17,49.18,10300.0,33.113,33.1265,33.0996,33.1063,10300.0
2010-01-19 10:40:00,49.22,49.29,49.21,49.28,6300.0,33.1332,33.1803,33.1265,33.1736,6300.0
2010-01-19 10:50:00,49.3,49.31,49.25,49.25,6600.0,33.1871,33.1938,33.1534,33.1534,6600.0
2010-01-19 11:00:00,49.23,49.24,49.19,49.24,7900.0,33.1399,33.1467,33.113,33.1467,7900.0
2010-01-19 11:10:00,49.25,49.25,49.22,49.23,4900.0,33.1534,33.1534,33.1332,33.1399,4900.0
2010-01-19 11:20:00,49.21,49.23,49.2,49.21,3200.0,33.1265,33.1399,33.1198,33.1265,3200.0
2010-01-19 11:30:00,49.23,49.23,49.19,49.19,8900.0,33.1399,33.1399,33.113,33.113,8900.0
2010-01-19 11:40:00,49.19,49.24,49.19,49.23,20100.0,33.113,33.1467,33.113,33.1399,20100.0
2010-01-19 11:50:00,49.26,49.26,49.23,49.23,2200.0,33.1601,33.1601,33.1399,33.1399,2200.0
2010-01-19 12:00:00,49.25,49.28,49.24,49.27,2800.0,33.1534,33.1736,33.1467,33.1669,2800.0
2010-01-19 12:10:00,49.25,49.31,49.25,49.3,7000.0,33.1534,33.1938,33.1534,33.1871,7000.0
2010-01-19 12:20:00,49.33,49.38,49.32,49.36,6300.0,33.2073,33.2409,33.2005,33.2275,6300.0
2010-01-19 12:30:00,49.37,49.37,49.35,49.36,2100.0,33.2342,33.2342,33.2207,33.2275,2100.0
2010-01-19 12:40:00,49.36,49.38,49.35,49.38,4000.0,33.2275,33.2409,33.2207,33.2409,4000.0
2010-01-19 12:50:00,49.38,49.42,49.38,49.4,16300.0,33.2409,33.2678,33.2409,33.2544,16300.0
2010-01-19 13:00:00,49.37,49.39,49.35,49.35,3100.0,33.2342,33.2477,33.2207,33.2207,3100.0
2010-01-19 13:10:00,49.35,49.36,49.33,49.35,2600.0,33.2207,33.2275,33.2073,33.2207,2600.0
2010-01-19 13:20:00,49.35,49.36,49.33,49.35,5900.0,33.2207,33.2275,33.2073,33.2207,5900.0
2010-01-19 13:30:00,49.35,49.36,49.33,49.33,14100.0,33.2207,33.2275,33.2073,33.2073,14100.0
2010-01-19 13:40:00,49.35,49.35,49.33,49.35,4400.0,33.2207,33.2207,33.2073,33.2207,4400.0
2010-01-19 13:50:00,49.36,49.38,49.34,49.37,56300.0,33.2275,33.2409,33.214,33.2342,56300.0
2010-01-19 14:00:00,49.39,49.4,49.37,49.4,5500.0,33.2477,33.2544,33.2342,33.2544,5500.0
2010-01-19 14:10:00,49.42,49.42,49.38,49.39,6200.0,33.2678,33.2678,33.2409,33.2477,6200.0
2010-01-19 14:20:00,49.41,49.41,49.41,49.41,100.0,33.2611,33.2611,33.2611,33.2611,100.0
2010-01-19 14:30:00,49.41,49.41,49.37,49.39,2100.0,33.2611,33.2611,33.2342,33.2477,2100.0
2010-01-19 14:40:00,49.39,49.39,49.36,49.37,4900.0,33.2477,33.2477,33.2275,33.2342,4900.0
2010-01-19 14:50:00,49.36,49.4,49.36,49.4,6200.0,33.2275,33.2544,33.2275,33.2544,6200.0
2010-01-19 15:00:00,49.37,49.39,49.34,49.35,7000.0,33.2342,33.2477,33.214,33.2207,7000.0
2010-01-19 15:10:00,49.38,49.41,49.37,49.38,10400.0,33.2409,33.2611,33.2342,33.2409,10400.0
2010-01-19 15:20:00,49.38,49.47,49.38,49.45,12600.0,33.2409,33.3015,33.2409,33.288,12600.0
2010-01-19 15:30:00,49.46,49.48,49.46,49.47,7500.0,33.2948,33.3082,33.2948,33.3015,7500.0
2010-01-19 15:40:00,49.47,49.49,49.45,49.47,10800.0,33.3015,33.315,33.288,33.3015,10800.0
2010-01-19 15:50:00,49.48,49.54,49.48,49.5,17800.0,33.3082,33.3486,33.3082,33.3217,17800.0
2010-01-20 09:30:00,49.1,49.19,49.08,49.17,19400.0,33.0524,33.113,33.039,33.0996,19400.0
2010-01-20 09:40:00,49.15,49.21,49.02,49.11,12900.0,33.0861,33.1265,32.9986,33.0592,12900.0
2010-01-20 09:50:00,49.09,49.18,49.07,49.11,12100.0,33.0457,33.1063,33.0322,33.0592,12100.0
2010-01-20 10:00:00,49.07,49.09,48.94,48.94,13300.0,33.0322,33.0457,32.9447,32.9447,13300.0
2010-01-20 10:10:00,49.0,49.06,48.99,49.06,12200.0,32.9851,33.0255,32.9784,33.0255,12200.0
2010-01-20 10:20:00,49.04,49.04,48.94,48.94,11600.0,33.012,33.012,32.9447,32.9447,11600.0
2010-01-20 10:30:00,48.92,48.97,48.9,48.97,12600.0,32.9313,32.9649,32.9178,32.9649,12600.0
2010-01-20 10:40:00,48.98,48.99,48.94,48.95,13400.0,32.9717,32.9784,32.9447,32.9515,13400.0
2010-01-20 10:50:00,48.95,48.96,48.86,48.87,7900.0,32.9515,32.9582,32.8909,32.8976,7900.0
2010-01-20 11:00:00,48.87,48.88,48.73,48.74,20100.0,32.8976,32.9043,32.8034,32.8101,20100.0
2010-01-20 11:10:00,48.74,48.83,48.74,48.82,14600.0,32.8101,32.8707,32.8101,32.864,14600.0
2010-01-20 11:20:00,48.8,48.84,48.77,48.84,13800.0,32.8505,32.8774,32.8303,32.8774,13800.0
2010-01-20 11:30:00,48.84,48.85,48.82,48.83,11600.0,32.8774,32.8841,32.864,32.8707,11600.0
2010-01-20 11:40:00,48.82,48.86,48.82,48.85,9500.0,32.864,32.8909,32.864,32.8841,9500.0
2010-01-20 11:50:00,48.83,48.87,48.82,48.87,1400.0,32.8707,32.8976,32.864,32.8976,1400.0
2010-01-20 12:00:00,48.85,48.88,48.82,48.85,2900.0,32.8841,32.9043,32.864,32.8841,2900.0
2010-01-20 12:10:00,48.88,48.93,48.87,48.92,4900.0,32.9043,32.938,32.8976,32.9313,4900.0
2010-01-20 12:20:00,48.88,48.9,48.88,48.9,1500.0,32.9043,32.9178,32.9043,32.9178,1500.0
2010-01-20 12:30:00,48.9,48.9,48.87,48.9,1600.0,32.9178,32.9178,32.8976,32.9178,1600.0
2010-01-20 12:40:00,48.87,48.87,48.85,48.85,3100.0,32.8976,32.8976,32.8841,32.8841,3100.0
2010-01-20 12:50:00,48.86,48.88,48.81,48.84,3900.0,32.8909,32.9043,32.8572,32.8774,3900.0
2010-01-20 13:00:00,48.85,48.86,48.83,48.85,1900.0,32.8841,32.8909,32.8707,32.8841,1900.0
2010-01-20 13:10:00,48.85,48.86,48.77,48.77,2200.0,32.8841,32.8909,32.8303,32.8303,2200.0
2010-01-20 13:20:00,48.8,48.84,48.8,48.84,6800.0,32.8505,32.8774,32.8505,32.8774,6800.0
2010-01-20 13:30:00,48.83,48.91,48.83,48.91,11900.0,32.8707,32.9245,32.8707,32.9245,11900.0
2010-01-20 13:40:00,48.88,48.93,48.88,48.93,9400.0,32.9043,32.938,32.9043,32.938,9400.0
2010-01-20 13:50:00,48.95,48.97,48.93,48.94,5100.0,32.9515,32.9649,32.938,32.9447,5100.0
2010-01-20 14:00:00,48.94,48.98,48.94,48.95,6700.0,32.9447,32.9717,32.9447,32.9515,6700.0
2010-01-20 14:10:00,48.95,48.98,48.92,48.92,4400.0,32.9515,32.9717,32.9313,32.9313,4400.0
2010-01-20 14:20:00,48.92,48.94,48.92,48.93,7000.0,32.9313,32.9447,32.9313,32.938,7000.0
2010-01-20 14:30:00,48.91,49.01,48.9,48.98,7400.0,32.9245,32.9919,32.9178,32.9717,7400.0
2010-01-20 14:40:00,48.99,49.05,48.99,49.01,7500.0,32.9784,33.0188,32.9784,32.9919,7500.0
2010-01-20 14:50:00,49.03,49.05,49.0,49.02,15600.0,33.0053,33.0188,32.9851,32.9986,15600.0
2010-01-20 15:00:00,49.02,49.04,49.01,49.01,6900.0,32.9986,33.012,32.9919,32.9919,6900.0
2010-01-20 15:10:00,49.01,49.03,49.01,49.01,6200.0,32.9919,33.0053,32.9919,32.9919,6200.0
2010-01-20 15:20:00,49.04,49.09,49.04,49.07,13800.0,33.012,33.0457,33.012,33.0322,13800.0
2010-01-20 15:30:00,49.06,49.07,49.01,49.05,9200.0,33.0255,33.0322,32.9919,33.0188,9200.0
2010-01-20 15:40:00,49.04,49.12,49.04,49.12,8600.0,33.012,33.0659,33.012,33.0659,8600.0
2010-01-20 15:50:00,49.14,49.15,49.08,49.11,10200.0,33.0794,33.0861,33.039,33.0592,10200.0
2010-01-21 09:30:00,49.12,49.25,49.12,49.21,19000.0,33.0659,33.1534,33.0659,33.1265,19000.0
2010-01-21 09:40:00,49.21,49.21,49.0,49.06,11000.0,33.1265,33.1265,32.9851,33.0255,11000.0
2010-01-21 09:50:00,49.08,49.09,49.01,49.02,3900.0,33.039,33.0457,32.9919,32.9986,3900.0
2010-01-21 10:00:00,49.03,49.15,48.95,49.12,15600.0,33.0053,33.0861,32.9515,33.0659,15600.0
2010-01-21 10:10:00,49.06,49.08,49.0,49.0,6000.0,33.0255,33.039,32.9851,32.9851,6000.0
2010-01-21 10:20:00,49.0,49.0,48.53,48.55,30700.0,32.9851,32.9851,32.6687,32.6822,30700.0
2010-01-21 10:30:00,48.54,48.57,48.41,48.48,23700.0,32.6755,32.6957,32.588,32.6351,23700.0
2010-01-21 10:40:00,48.52,48.52,48.47,48.48,4800.0,32.662,32.662,32.6283,32.6351,4800.0
2010-01-21 10:50:00,48.48,48.49,48.41,48.49,4800.0,32.6351,32.6418,32.588,32.6418,4800.0
2010-01-21 11:00:00,48.47,48.51,48.33,48.36,13700.0,32.6283,32.6553,32.5341,32.5543,13700.0
2010-01-21 11:10:00,48.38,48.38,48.29,48.31,4700.0,32.5678,32.5678,32.5072,32.5206,4700.0
2010-01-21 11:20:00,48.35,48.39,48.33,48.36,2700.0,32.5476,32.5745,32.5341,32.5543,2700.0
2010-01-21 11:30:00,48.38,48.38,48.23,48.26,12900.0,32.5678,32.5678,32.4668,32.487,12900.0
2010-01-21 11:40:00,48.28,48.3,48.04,48.13,13900.0,32.5004,32.5139,32.3389,32.3995,13900.0
2010-01-21 11:50:00,48.14,48.3,48.11,48.12,12300.0,32.4062,32.5139,32.386,32.3927,12300.0
2010-01-21 12:00:00,48.11,48.27,48.11,48.21,7300.0,32.386,32.4937,32.386,32.4533,7300.0
2010-01-21 12:10:00,48.25,48.33,48.2,48.22,9200.0,32.4802,32.5341,32.4466,32.4601,9200.0
2010-01-21 12:20:00,48.23,48.23,48.13,48.13,23600.0,32.4668,32.4668,32.3995,32.3995,23600.0
2010-01-21 12:30:00,48.13,48.18,48.1,48.17,10700.0,32.3995,32.4331,32.3793,32.4264,10700.0
2010-01-21 12:40:00,48.17,48.18,48.12,48.12,3700.0,32.4264,32.4331,32.3927,32.3927,3700.0
2010-01-21 12:50:00,48.09,48.14,48.06,48.1,13800.0,32.3725,32.4062,32.3523,32.3793,13800.0
2010-01-21 13:00:00,48.13,48.13,48.03,48.08,23000.0,32.3995,32.3995,32.3321,32.3658,23000.0
2010-01-21 13:10:00,48.1,48.14,48.09,48.11,20800.0,32.3793,32.4062,32.3725,32.386,20800.0
2010-01-21 13:20:00,48.1,48.18,48.09,48.16,7400.0,32.3793,32.4331,32.3725,32.4197,7400.0
2010-01-21 13:30:00,48.17,48.27,48.17,48.23,16000.0,32.4264,32.4937,32.4264,32.4668,16000.0
2010-01-21 13:40:00,48.2,48.24,48.18,48.2,5100.0,32.4466,32.4735,32.4331,32.4466,5100.0
2010-01-21 13:50:00,48.19,48.22,48.19,48.22,2300.0,32.4399,32.4601,32.4399,32.4601,2300.0
2010-01-21 14:00:00,48.23,48.25,48.16,48.17,4300.0,32.4668,32.4802,32.4197,32.4264,4300.0
2010-01-21 14:10:00,48.17,48.19,48.13,48.17,1700.0,32.4264,32.4399,32.3995,32.4264,1700.0
2010-01-21 14:20:00,48.15,48.35,48.11,48.33,7300.0,32.4129,32.5476,32.386,32.5341,7300.0
2010-01-21 14:30:00,48.34,48.4,48.3,48.32,15900.0,32.5408,32.5812,32.5139,32.5274,15900.0
2010-01-21 14:40:00,48.31,48.33,48.22,48.24,10700.0,32.5206,32.5341,32.4601,32.4735,10700.0
2010-01-21 14:50:00,48.27,48.27,48.19,48.23,25000.0,32.4937,32.4937,32.4399,32.4668,25000.0
2010-01-21 15:00:00,48.22,48.22,48.07,48.08,6900.0,32.4601,32.4601,32.3591,32.3658,6900.0
2010-01-21 15:10:00,48.11,48.11,48.03,48.1,20200.0,32.386,32.386,32.3321,32.3793,20200.0
2010-01-21 15:20:00,48.13,48.13,48.07,48.09,13200.0,32.3995,32.3995,32.3591,32.3725,13200.0
2010-01-21 15:30:00,48.07,48.17,48.04,48.05,15400.0,32.3591,32.4264,32.3389,32.3456,15400.0
2010-01-21 15:40:00,48.07,48.22,48.07,48.17,9500.0,32.3591,32.4601,32.3591,32.4264,9500.0
2010-01-21 15:50:00,48.2,48.2,48.02,48.06,10200.0,32.4466,32.4466,32.3254,32.3523,10200.0
2010-01-22 09:30:00,47.93,48.03,47.82,48.01,26200.0,32.2648,32.3321,32.1908,32.3187,26200.0
2010-01-22 09:40:00,48.0,48.0,47.85,47.89,5500.0,32.312,32.312,32.211,32.2379,5500.0
2010-01-22 09:50:00,47.91,47.98,47.88,47.92,11200.0,32.2514,32.2985,32.2312,32.2581,11200.0
2010-01-22 10:00:00,47.9,47.94,47.66,47.67,16600.0,32.2446,32.2716,32.0831,32.0898,16600.0
2010-01-22 10:10:00,47.67,47.72,47.61,47.64,12500.0,32.0898,32.1235,32.0494,32.0696,12500.0
2010-01-22 10:20:00,47.64,47.87,47.64,47.87,6200.0,32.0696,32.2244,32.0696,32.2244,6200.0
2010-01-22 10:30:00,47.87,47.92,47.83,47.86,10000.0,32.2244,32.2581,32.1975,32.2177,10000.0
2010-01-22 10:40:00,47.88,47.97,47.81,47.83,16300.0,32.2312,32.2918,32.1841,32.1975,16300.0
2010-01-22 10:50:00,47.84,47.94,47.83,47.94,2400.0,32.2042,32.2716,32.1975,32.2716,2400.0
2010-01-22 11:00:00,47.97,48.06,47.94,47.94,7800.0,32.2918,32.3523,32.2716,32.2716,7800.0
2010-01-22 11:10:00,47.93,48.02,47.88,47.99,7800.0,32.2648,32.3254,32.2312,32.3052,7800.0
2010-01-22 11:20:00,47.99,48.06,47.98,48.06,8000.0,32.3052,32.3523,32.2985,32.3523,8000.0
2010-01-22 11:30:00,48.03,48.07,47.98,47.98,7800.0,32.3321,32.3591,32.2985,32.2985,7800.0
2010-01-22 11:40:00,47.96,48.0,47.92,47.95,10100.0,32.285,32.312,32.2581,32.2783,10100.0
2010-01-22 11:50:00,47.95,47.96,47.85,47.88,3200.0,32.2783,32.285,32.211,32.2312,3200.0
2010-01-22 12:00:00,47.89,47.89,47.84,47.84,11300.0,32.2379,32.2379,32.2042,32.2042,11300.0
2010-01-22 12:10:00,47.83,47.96,47.82,47.94,3600.0,32.1975,32.285,32.1908,32.2716,3600.0
2010-01-22 12:20:00,47.96,47.97,47.92,47.97,20500.0,32.285,32.2918,32.2581,32.2918,20500.0
2010-01-22 12:30:00,47.96,48.01,47.96,47.99,5600.0,32.285,32.3187,32.285,32.3052,5600.0
2010-01-22 12:40:00,47.97,47.97,47.87,47.87,5600.0,32.2918,32.2918,32.2244,32.2244,5600.0
2010-01-22 12:50:00,47.87,47.91,47.84,47.86,4900.0,32.2244,32.2514,32.2042,32.2177,4900.0
2010-01-22 13:00:00,47.83,47.83,47.79,47.81,22800.0,32.1975,32.1975,32.1706,32.1841,22800.0
2010-01-22 13:10:00,47.82,47.83,47.8,47.83,2200.0,32.1908,32.1975,32.1773,32.1975,2200.0
2010-01-22 13:20:00,47.82,47.82,47.77,47.78,9800.0,32.1908,32.1908,32.1571,32.1639,9800.0
2010-01-22 13:30:00,47.77,47.81,47.68,47.68,13700.0,32.1571,32.1841,32.0965,32.0965,13700.0
2010-01-22 13:40:00,47.67,47.72,47.64,47.68,8000.0,32.0898,32.1235,32.0696,32.0965,8000.0
2010-01-22 13:50:00,47.71,47.71,47.66,47.7,11800.0,32.1167,32.1167,32.0831,32.11,11800.0
2010-01-22 14:00:00,47.74,47.74,47.69,47.69,8300.0,32.1369,32.1369,32.1033,32.1033,8300.0
2010-01-22 14:10:00,47.66,47.76,47.66,47.72,6000.0,32.0831,32.1504,32.0831,32.1235,6000.0
2010-01-22 14:20:00,47.72,47.73,47.66,47.66,10600.0,32.1235,32.1302,32.0831,32.0831,10600.0
2010-01-22 14:30:00,47.64,47.72,47.64,47.65,5300.0,32.0696,32.1235,32.0696,32.0763,5300.0
2010-01-22 14:40:00,47.63,47.63,47.51,47.52,17900.0,32.0629,32.0629,31.9821,31.9888,17900.0
2010-01-22 14:50:00,47.5,47.56,47.46,47.47,10500.0,31.9754,32.0158,31.9484,31.9552,10500.0
2010-01-22 15:00:00,47.43,47.53,47.39,47.43,16300.0,31.9282,31.9956,31.9013,31.9282,16300.0
2010-01-22 15:10:00,47.43,47.43,47.22,47.24,23500.0,31.9282,31.9282,31.7869,31.8003,23500.0
2010-01-22 15:20:00,47.26,47.32,47.2,47.31,12400.0,31.8138,31.8542,31.7734,31.8475,12400.0
2010-01-22 15:30:00,47.31,47.33,47.23,47.23,11200.0,31.8475,31.8609,31.7936,31.7936,11200.0
2010-01-22 15:40:00,47.23,47.29,47.08,47.09,27100.0,31.7936,31.834,31.6926,31.6994,27100.0
2010-01-22 15:50:00,47.09,47.2,47.08,47.11,25200.0,31.6994,31.7734,31.6926,31.7128,25200.0
2010-01-25 09:30:00,47.53,47.68,47.53,47.61,21000.0,31.9956,32.0965,31.9956,32.0494,21000.0
2010-01-25 09:40:00,47.54,47.62,47.54,47.6,9200.0,32.0023,32.0562,32.0023,32.0427,9200.0
2010-01-25 09:50:00,47.57,47.62,47.51,47.51,11000.0,32.0225,32.0562,31.9821,31.9821,11000.0
2010-01-25 10:00:00,47.52,47.61,47.37,47.38,25400.0,31.9888,32.0494,31.8879,31.8946,25400.0
2010-01-25 10:10:00,47.36,47.43,47.29,47.43,15500.0,31.8811,31.9282,31.834,31.9282,15500.0
2010-01-25 10:20:00,47.43,47.47,47.4,47.45,9400.0,31.9282,31.9552,31.9081,31.9417,9400.0
2010-01-25 10:30:00,47.41,47.42,47.33,47.37,22900.0,31.9148,31.9215,31.8609,31.8879,22900.0
2010-01-25 10:40:00,47.35,47.35,47.28,47.33,7400.0,31.8744,31.8744,31.8273,31.8609,7400.0
2010-01-25 10:50:00,47.3,47.42,47.3,47.4,13300.0,31.8407,31.9215,31.8407,31.9081,13300.0
2010-01-25 11:00:00,47.37,47.39,47.25,47.31,33000.0,31.8879,31.9013,31.8071,31.8475,33000.0
2010-01-25 11:10:00,47.3,47.36,47.25,47.35,7500.0,31.8407,31.8811,31.8071,31.8744,7500.0
2010-01-25 11:20:00,47.36,47.4,47.34,47.36,26500.0,31.8811,31.9081,31.8677,31.8811,26500.0
2010-01-25 11:30:00,47.34,47.34,47.2,47.23,5800.0,31.8677,31.8677,31.7734,31.7936,5800.0
2010-01-25 11:40:00,47.28,47.3,47.25,47.26,5400.0,31.8273,31.8407,31.8071,31.8138,5400.0
2010-01-25 11:50:00,47.32,47.44,47.32,47.4,3400.0,31.8542,31.935,31.8542,31.9081,3400.0
2010-01-25 12:00:00,47.37,47.47,47.37,47.43,6200.0,31.8879,31.9552,31.8879,31.9282,6200.0
2010-01-25 12:10:00,47.43,47.47,47.41,47.41,5400.0,31.9282,31.9552,31.9148,31.9148,5400.0
2010-01-25 12:20:00,47.42,47.52,47.42,47.46,14400.0,31.9215,31.9888,31.9215,31.9484,14400.0
2010-01-25 12:30:00,47.45,47.51,47.43,47.51,3900.0,31.9417,31.9821,31.9282,31.9821,3900.0
2010-01-25 12:40:00,47.49,47.54,47.49,47.52,3000.0,31.9686,32.0023,31.9686,31.9888,3000.0
2010-01-25 12:50:00,47.51,47.53,47.5,47.52,10000.0,31.9821,31.9956,31.9754,31.9888,10000.0
2010-01-25 13:00:00,47.51,47.52,47.46,47.46,17900.0,31.9821,31.9888,31.9484,31.9484,17900.0
2010-01-25 13:10:00,47.47,47.48,47.46,47.48,3500.0,31.9552,31.9619,31.9484,31.9619,3500.0
2010-01-25 13:20:00,47.48,47.55,47.48,47.49,8700.0,31.9619,32.009,31.9619,31.9686,8700.0
2010-01-25 13:30:00,47.53,47.53,47.43,47.45,23100.0,31.9956,31.9956,31.9282,31.9417,23100.0
2010-01-25 13:40:00,47.46,47.52,47.45,47.52,18000.0,31.9484,31.9888,31.9417,31.9888,18000.0
2010-01-25 13:50:00,47.52,47.52,47.48,47.49,6200.0,31.9888,31.9888,31.9619,31.9686,6200.0
2010-01-25 14:00:00,47.49,47.51,47.46,47.5,6800.0,31.9686,31.9821,31.9484,31.9754,6800.0
2010-01-25 14:10:00,47.51,47.51,47.48,47.48,4900.0,31.9821,31.9821,31.9619,31.9619,4900.0
2010-01-25 14:20:00,47.51,47.55,47.5,47.55,41500.0,31.9821,32.009,31.9754,32.009,41500.0
2010-01-25 14:30:00,47.54,47.55,47.47,47.47,42000.0,32.0023,32.009,31.9552,31.9552,42000.0
2010-01-25 14:40:00,47.47,47.55,47.47,47.54,7100.0,31.9552,32.009,31.9552,32.0023,7100.0
2010-01-25 14:50:00,47.54,47.61,47.54,47.61,6200.0,32.0023,32.0494,32.0023,32.0494,6200.0
2010-01-25 15:00:00,47.61,47.61,47.57,47.61,2900.0,32.0494,32.0494,32.0225,32.0494,2900.0
2010-01-25 15:10:00,47.57,47.57,47.5,47.53,12300.0,32.0225,32.0225,31.9754,31.9956,12300.0
2010-01-25 15:20:00,47.54,47.54,47.48,47.49,18000.0,32.0023,32.0023,31.9619,31.9686,18000.0
2010-01-25 15:30:00,47.5,47.57,47.5,47.54,9900.0,31.9754,32.0225,31.9754,32.0023,9900.0
2010-01-25 15:40:00,47.54,47.54,47.4,47.4,31200.0,32.0023,32.0023,31.9081,31.9081,31200.0
2010-01-25 15:50:00,47.39,47.43,47.34,47.35,11700.0,31.9013,31.9282,31.8677,31.8744,11700.0
2010-01-26 09:30:00,47.2,47.24,47.0,47.24,17500.0,31.7734,31.8003,31.6388,31.8003,17500.0
2010-01-26 09:40:00,47.26,47.27,47.15,47.16,5600.0,31.8138,31.8205,31.7398,31.7465,5600.0
2010-01-26 09:50:00,47.13,47.15,47.07,47.13,5800.0,31.7263,31.7398,31.6859,31.7263,5800.0
2010-01-26 10:00:00,47.09,47.38,47.08,47.35,17200.0,31.6994,31.8946,31.6926,31.8744,17200.0
2010-01-26 10:10:00,47.35,47.42,47.33,47.39,12600.0,31.8744,31.9215,31.8609,31.9013,12600.0
2010-01-26 10:20:00,47.36,47.43,47.31,47.31,14700.0,31.8811,31.9282,31.8475,31.8475,14700.0
2010-01-26 10:30:00,47.34,47.34,47.26,47.28,10200.0,31.8677,31.8677,31.8138,31.8273,10200.0
2010-01-26 10:40:00,47.26,47.34,47.26,47.28,10400.0,31.8138,31.8677,31.8138,31.8273,10400.0
2010-01-26 10:50:00,47.29,47.32,47.23,47.23,4400.0,31.834,31.8542,31.7936,31.7936,4400.0
2010-01-26 11:00:00,47.26,47.34,47.24,47.34,5800.0,31.8138,31.8677,31.8003,31.8677,5800.0
2010-01-26 11:10:00,47.32,47.34,47.29,47.31,7900.0,31.8542,31.8677,31.834,31.8475,7900.0
2010-01-26 11:20:00,47.32,47.39,47.32,47.39,5800.0,31.8542,31.9013,31.8542,31.9013,5800.0
2010-01-26 11:30:00,47.4,47.46,47.37,47.46,19500.0,31.9081,31.9484,31.8879,31.9484,19500.0
2010-01-26 11:40:00,47.45,47.46,47.38,47.42,5800.0,31.9417,31.9484,31.8946,31.9215,5800.0
2010-01-26 11:50:00,47.41,47.47,47.41,47.41,3000.0,31.9148,31.9552,31.9148,31.9148,3000.0
2010-01-26 12:00:00,47.42,47.44,47.4,47.42,3800.0,31.9215,31.935,31.9081,31.9215,3800.0
2010-01-26 12:10:00,47.44,47.46,47.43,47.43,7000.0,31.935,31.9484,31.9282,31.9282,7000.0
2010-01-26 12:20:00,47.43,47.47,47.43,47.45,2200.0,31.9282,31.9552,31.9282,31.9417,2200.0
2010-01-26 12:30:00,47.46,47.5,47.44,47.49,3300.0,31.9484,31.9754,31.935,31.9686,3300.0
2010-01-26 12:40:00,47.5,47.55,47.5,47.53,4900.0,31.9754,32.009,31.9754,31.9956,4900.0
2010-01-26 12:50:00,47.53,47.56,47.53,47.56,4100.0,31.9956,32.0158,31.9956,32.0158,4100.0
2010-01-26 13:00:00,47.53,47.53,47.49,47.49,1300.0,31.9956,31.9956,31.9686,31.9686,1300.0
2010-01-26 13:10:00,47.5,47.52,47.46,47.47,5900.0,31.9754,31.9888,31.9484,31.9552,5900.0
2010-01-26 13:20:00,47.47,47.47,47.43,47.45,37400.0,31.9552,31.9552,31.9282,31.9417,37400.0
2010-01-26 13:30:00,47.45,47.49,47.45,47.49,18600.0,31.9417,31.9686,31.9417,31.9686,18600.0
2010-01-26 13:40:00,47.5,47.51,47.5,47.51,400.0,31.9754,31.9821,31.9754,31.9821,400.0
2010-01-26 13:50:00,47.52,47.55,47.52,47.55,1800.0,31.9888,32.009,31.9888,32.009,1800.0
2010-01-26 14:00:00,47.56,47.56,47.48,47.48,6800.0,32.0158,32.0158,31.9619,31.9619,6800.0
2010-01-26 14:10:00,47.49,47.5,47.44,47.45,5500.0,31.9686,31.9754,31.935,31.9417,5500.0
2010-01-26 14:20:00,47.46,47.49,47.41,47.41,6800.0,31.9484,31.9686,31.9148,31.9148,6800.0
2010-01-26 14:30:00,47.4,47.42,47.37,47.37,2400.0,31.9081,31.9215,31.8879,31.8879,2400.0
2010-01-26 14:40:00,47.37,47.44,47.37,47.43,6900.0,31.8879,31.935,31.8879,31.9282,6900.0
2010-01-26 14:50:00,47.42,47.44,47.41,47.44,1800.0,31.9215,31.935,31.9148,31.935,1800.0
2010-01-26 15:00:00,47.43,47.43,47.36,47.36,9700.0,31.9282,31.9282,31.8811,31.8811,9700.0
2010-01-26 15:10:00,47.36,47.38,47.3,47.33,9000.0,31.8811,31.8946,31.8407,31.8609,9000.0
2010-01-26 15:20:00,47.29,47.29,47.22,47.25,14600.0,31.834,31.834,31.7869,31.8071,14600.0
2010-01-26 15:30:00,47.29,47.31,47.14,47.19,12000.0,31.834,31.8475,31.733,31.7667,12000.0
2010-01-26 15:40:00,47.16,47.18,47.01,47.09,13600.0,31.7465,31.76,31.6455,31.6994,13600.0
2010-01-26 15:50:00,47.08,47.17,47.05,47.08,13600.0,31.6926,31.7532,31.6724,31.6926,13600.0
2010-01-27 09:30:00,46.96,47.13,46.9,47.13,16900.0,31.6119,31.7263,31.5715,31.7263,16900.0
2010-01-27 09:40:00,47.11,47.11,46.96,47.05,7900.0,31.7128,31.7128,31.6119,31.6724,7900.0
2010-01-27 09:50:00,47.09,47.09,46.97,47.03,9600.0,31.6994,31.6994,31.6186,31.659,9600.0
2010-01-27 10:00:00,46.97,47.03,46.92,46.97,11600.0,31.6186,31.659,31.5849,31.6186,11600.0
2010-01-27 10:10:00,46.96,46.96,46.74,46.78,20800.0,31.6119,31.6119,31.4638,31.4907,20800.0
2010-01-27 10:20:00,46.79,46.96,46.77,46.91,76500.0,31.4974,31.6119,31.484,31.5782,76500.0
2010-01-27 10:30:00,46.93,46.95,46.82,46.82,19900.0,31.5917,31.6051,31.5176,31.5176,19900.0
2010-01-27 10:40:00,46.81,46.92,46.81,46.85,5600.0,31.5109,31.5849,31.5109,31.5378,5600.0
2010-01-27 10:50:00,46.83,47.06,46.83,47.05,11600.0,31.5244,31.6792,31.5244,31.6724,11600.0
2010-01-27 11:00:00,47.04,47.04,46.98,47.01,3900.0,31.6657,31.6657,31.6253,31.6455,3900.0
2010-01-27 11:10:00,46.98,47.01,46.89,47.01,3700.0,31.6253,31.6455,31.5647,31.6455,3700.0
2010-01-27 11:20:00,46.94,47.0,46.92,46.98,3400.0,31.5984,31.6388,31.5849,31.6253,3400.0
2010-01-27 11:30:00,46.96,46.97,46.91,46.96,10500.0,31.6119,31.6186,31.5782,31.6119,10500.0
2010-01-27 11:40:00,46.94,47.0,46.94,46.97,2900.0,31.5984,31.6388,31.5984,31.6186,2900.0
2010-01-27 11:50:00,46.96,47.02,46.96,46.98,9800.0,31.6119,31.6523,31.6119,31.6253,9800.0
2010-01-27 12:00:00,46.99,47.01,46.99,46.99,6200.0,31.6321,31.6455,31.6321,31.6321,6200.0
2010-01-27 12:10:00,46.99,46.99,46.9,46.9,2700.0,31.6321,31.6321,31.5715,31.5715,2700.0
2010-01-27 12:20:00,46.89,46.95,46.88,46.91,10900.0,31.5647,31.6051,31.558,31.5782,10900.0
2010-01-27 12:30:00,46.91,46.92,46.86,46.89,5700.0,31.5782,31.5849,31.5445,31.5647,5700.0
2010-01-27 12:40:00,46.91,46.91,46.87,46.87,4500.0,31.5782,31.5782,31.5513,31.5513,4500.0
2010-01-27 12:50:00,46.85,46.85,46.78,46.8,5600.0,31.5378,31.5378,31.4907,31.5042,5600.0
2010-01-27 13:00:00,46.82,46.88,46.8,46.87,8100.0,31.5176,31.558,31.5042,31.5513,8100.0
2010-01-27 13:10:00,46.86,46.87,46.8,46.83,8400.0,31.5445,31.5513,31.5042,31.5244,8400.0
2010-01-27 13:20:00,46.81,46.82,46.79,46.79,3500.0,31.5109,31.5176,31.4974,31.4974,3500.0
2010-01-27 13:30:00,46.79,46.86,46.79,46.84,3100.0,31.4974,31.5445,31.4974,31.5311,3100.0
2010-01-27 13:40:00,46.83,46.84,46.81,46.83,7200.0,31.5244,31.5311,31.5109,31.5244,7200.0
2010-01-27 13:50:00,46.85,46.85,46.82,46.83,2300.0,31.5378,31.5378,31.5176,31.5244,2300.0
2010-01-27 14:00:00,46.83,46.85,46.78,46.79,37200.0,31.5244,31.5378,31.4907,31.4974,37200.0
2010-01-27 14:10:00,46.83,46.9,46.61,46.84,12400.0,31.5244,31.5715,31.3763,31.5311,12400.0
2010-01-27 14:20:00,46.93,46.93,46.79,46.82,10200.0,31.5917,31.5917,31.4974,31.5176,10200.0
2010-01-27 14:30:00,46.82,47.01,46.79,46.97,6600.0,31.5176,31.6455,31.4974,31.6186,6600.0
2010-01-27 14:40:00,47.09,47.13,47.05,47.07,7500.0,31.6994,31.7263,31.6724,31.6859,7500.0
2010-01-27 14:50:00,47.06,47.15,47.0,47.13,6800.0,31.6792,31.7398,31.6388,31.7263,6800.0
2010-01-27 15:00:00,47.15,47.16,47.0,47.04,32200.0,31.7398,31.7465,31.6388,31.6657,32200.0
2010-01-27 15:10:00,47.03,47.05,46.92,47.02,7900.0,31.659,31.6724,31.5849,31.6523,7900.0
2010-01-27 15:20:00,47.02,47.19,47.02,47.19,15100.0,31.6523,31.7667,31.6523,31.7667,15100.0
2010-01-27 15:30:00,47.2,47.36,47.2,47.35,8000.0,31.7734,31.8811,31.7734,31.8744,8000.0
2010-01-27 15:40:00,47.34,47.36,47.24,47.25,13300.0,31.8677,31.8811,31.8003,31.8071,13300.0
2010-01-27 15:50:00,47.25,47.29,47.22,47.27,9700.0,31.8071,31.834,31.7869,31.8205,9700.0
2010-01-28 09:30:00,47.5,47.55,47.35,47.39,11100.0,31.9754,32.009,31.8744,31.9013,11100.0
2010-01-28 09:40:00,47.31,47.37,47.25,47.25,8100.0,31.8475,31.8879,31.8071,31.8071,8100.0
2010-01-28 09:50:00,47.25,47.32,47.24,47.32,6700.0,31.8071,31.8542,31.8003,31.8542,6700.0
2010-01-28 10:00:00,47.33,47.33,47.11,47.12,5500.0,31.8609,31.8609,31.7128,31.7196,5500.0
2010-01-28 10:10:00,47.09,47.12,47.04,47.09,4600.0,31.6994,31.7196,31.6657,31.6994,4600.0
2010-01-28 10:20:00,47.11,47.17,47.07,47.15,9000.0,31.7128,31.7532,31.6859,31.7398,9000.0
2010-01-28 10:30:00,47.16,47.22,47.15,47.22,5300.0,31.7465,31.7869,31.7398,31.7869,5300.0
2010-01-28 10:40:00,47.25,47.25,47.09,47.09,5300.0,31.8071,31.8071,31.6994,31.6994,5300.0
2010-01-28 10:50:00,47.11,47.13,47.05,47.05,4300.0,31.7128,31.7263,31.6724,31.6724,4300.0
2010-01-28 11:00:00,47.12,47.12,46.9,46.94,15700.0,31.7196,31.7196,31.5715,31.5984,15700.0
2010-01-28 11:10:00,46.93,47.04,46.92,46.93,9000.0,31.5917,31.6657,31.5849,31.5917,9000.0
2010-01-28 11:20:00,46.94,46.96,46.89,46.91,4600.0,31.5984,31.6119,31.5647,31.5782,4600.0
2010-01-28 11:30:00,46.9,46.91,46.62,46.74,16300.0,31.5715,31.5782,31.383,31.4638,16300.0
2010-01-28 11:40:00,46.74,46.78,46.71,46.75,10500.0,31.4638,31.4907,31.4436,31.4705,10500.0
2010-01-28 11:50:00,46.73,46.83,46.72,46.8,3700.0,31.457,31.5244,31.4503,31.5042,3700.0
2010-01-28 12:00:00,46.77,46.77,46.74,46.76,4300.0,31.484,31.484,31.4638,31.4772,4300.0
2010-01-28 12:10:00,46.76,46.8,46.76,46.76,7200.0,31.4772,31.5042,31.4772,31.4772,7200.0
2010-01-28 12:20:00,46.76,46.76,46.7,46.72,8700.0,31.4772,31.4772,31.4368,31.4503,8700.0
2010-01-28 12:30:00,46.73,46.79,46.72,46.79,2100.0,31.457,31.4974,31.4503,31.4974,2100.0
2010-01-28 12:40:00,46.77,46.77,46.73,46.77,4200.0,31.484,31.484,31.457,31.484,4200.0
2010-01-28 12:50:00,46.81,46.91,46.81,46.91,5300.0,31.5109,31.5782,31.5109,31.5782,5300.0
2010-01-28 13:00:00,46.93,46.96,46.89,46.96,7500.0,31.5917,31.6119,31.5647,31.6119,7500.0
2010-01-28 13:10:00,46.97,46.98,46.91,46.95,7100.0,31.6186,31.6253,31.5782,31.6051,7100.0
2010-01-28 13:20:00,46.98,47.06,46.98,47.04,9500.0,31.6253,31.6792,31.6253,31.6657,9500.0
2010-01-28 13:30:00,47.07,47.1,47.02,47.03,6600.0,31.6859,31.7061,31.6523,31.659,6600.0
2010-01-28 13:40:00,47.03,47.13,47.03,47.1,6400.0,31.659,31.7263,31.659,31.7061,6400.0
2010-01-28 13:50:00,47.09,47.13,47.0,47.0,4900.0,31.6994,31.7263,31.6388,31.6388,4900.0
2010-01-28 14:00:00,47.0,47.03,46.98,47.02,7300.0,31.6388,31.659,31.6253,31.6523,7300.0
2010-01-28 14:10:00,47.0,47.01,46.85,46.89,11500.0,31.6388,31.6455,31.5378,31.5647,11500.0
2010-01-28 14:20:00,46.88,47.03,46.88,47.01,13000.0,31.558,31.659,31.558,31.6455,13000.0
2010-01-28 14:30:00,46.99,46.99,46.89,46.9,21600.0,31.6321,31.6321,31.5647,31.5715,21600.0
2010-01-28 14:40:00,46.93,47.04,46.92,47.04,13900.0,31.5917,31.6657,31.5849,31.6657,13900.0
2010-01-28 14:50:00,47.06,47.07,47.02,47.04,12400.0,31.6792,31.6859,31.6523,31.6657,12400.0
2010-01-28 15:00:00,47.01,47.16,47.0,47.12,6100.0,31.6455,31.7465,31.6388,31.7196,6100.0
2010-01-28 15:10:00,47.16,47.18,47.03,47.08,8300.0,31.7465,31.76,31.659,31.6926,8300.0
2010-01-28 15:20:00,47.14,47.21,47.13,47.13,30400.0,31.733,31.7802,31.7263,31.7263,30400.0
2010-01-28 15:30:00,47.13,47.22,47.11,47.22,7900.0,31.7263,31.7869,31.7128,31.7869,7900.0
2010-01-28 15:40:00,47.23,47.26,46.99,47.01,53200.0,31.7936,31.8138,31.6321,31.6455,53200.0
2010-01-28 15:50:00,47.02,47.04,46.91,46.91,44800.0,31.6523,31.6657,31.5782,31.5782,44800.0
2010-01-29 09:30:00,47.11,47.15,46.98,46.99,11000.0,31.7128,31.7398,31.6253,31.6321,11000.0
2010-01-29 09:40:00,46.95,47.22,46.95,47.14,8400.0,31.6051,31.7869,31.6051,31.733,8400.0
2010-01-29 09:50:00,47.2,47.3,47.12,47.21,9300.0,31.7734,31.8407,31.7196,31.7802,9300.0
2010-01-29 10:00:00,47.19,47.24,47.18,47.21,6900.0,31.7667,31.8003,31.76,31.7802,6900.0
2010-01-29 10:10:00,47.18,47.29,47.18,47.29,4100.0,31.76,31.834,31.76,31.834,4100.0
2010-01-29 10:20:00,47.29,47.44,47.26,47.4,2400.0,31.834,31.935,31.8138,31.9081,2400.0
2010-01-29 10:30:00,47.41,47.46,47.37,47.37,6400.0,31.9148,31.9484,31.8879,31.8879,6400.0
2010-01-29 10:40:00,47.38,47.38,47.3,47.35,10500.0,31.8946,31.8946,31.8407,31.8744,10500.0
2010-01-29 10:50:00,47.36,47.38,47.19,47.27,14400.0,31.8811,31.8946,31.7667,31.8205,14400.0
2010-01-29 11:00:00,47.26,47.3,47.2,47.22,16700.0,31.8138,31.8407,31.7734,31.7869,16700.0
2010-01-29 11:10:00,47.21,47.26,47.16,47.17,9900.0,31.7802,31.8138,31.7465,31.7532,9900.0
2010-01-29 11:20:00,47.13,47.18,47.04,47.09,8300.0,31.7263,31.76,31.6657,31.6994,8300.0
2010-01-29 11:30:00,47.06,47.1,46.96,47.08,13600.0,31.6792,31.7061,31.6119,31.6926,13600.0
2010-01-29 11:40:00,47.07,47.09,47.04,47.07,6100.0,31.6859,31.6994,31.6657,31.6859,6100.0
2010-01-29 11:50:00,47.07,47.12,46.94,46.94,6000.0,31.6859,31.7196,31.5984,31.5984,6000.0
2010-01-29 12:00:00,46.93,46.99,46.87,46.91,18400.0,31.5917,31.6321,31.5513,31.5782,18400.0
2010-01-29 12:10:00,46.94,46.99,46.93,46.97,72200.0,31.5984,31.6321,31.5917,31.6186,72200.0
2010-01-29 12:20:00,47.0,47.06,46.98,47.04,3500.0,31.6388,31.6792,31.6253,31.6657,3500.0
2010-01-29 12:30:00,47.04,47.06,46.97,47.04,13100.0,31.6657,31.6792,31.6186,31.6657,13100.0
2010-01-29 12:40:00,47.03,47.03,46.96,47.0,5800.0,31.659,31.659,31.6119,31.6388,5800.0
2010-01-29 12:50:00,47.03,47.11,47.02,47.11,3100.0,31.659,31.7128,31.6523,31.7128,3100.0
2010-01-29 13:00:00,47.12,47.14,47.04,47.12,5900.0,31.7196,31.733,31.6657,31.7196,5900.0
2010-01-29 13:10:00,47.08,47.11,47.05,47.09,5600.0,31.6926,31.7128,31.6724,31.6994,5600.0
2010-01-29 13:20:00,47.09,47.13,47.09,47.09,3500.0,31.6994,31.7263,31.6994,31.6994,3500.0
2010-01-29 13:30:00,47.09,47.12,47.05,47.08,10100.0,31.6994,31.7196,31.6724,31.6926,10100.0
2010-01-29 13:40:00,47.07,47.09,46.93,46.93,9800.0,31.6859,31.6994,31.5917,31.5917,9800.0
2010-01-29 13:50:00,46.94,46.99,46.9,46.96,9400.0,31.5984,31.6321,31.5715,31.6119,9400.0
2010-01-29 14:00:00,46.97,47.0,46.91,46.94,11000.0,31.6186,31.6388,31.5782,31.5984,11000.0
2010-01-29 14:10:00,46.95,47.05,46.95,46.97,12000.0,31.6051,31.6724,31.6051,31.6186,12000.0
2010-01-29 14:20:00,46.95,46.99,46.93,46.95,10000.0,31.6051,31.6321,31.5917,31.6051,10000.0
2010-01-29 14:30:00,46.95,46.97,46.84,46.85,35100.0,31.6051,31.6186,31.5311,31.5378,35100.0
2010-01-29 14:40:00,46.9,46.91,46.83,46.83,7800.0,31.5715,31.5782,31.5244,31.5244,7800.0
2010-01-29 14:50:00,46.79,46.81,46.7,46.81,9300.0,31.4974,31.5109,31.4368,31.5109,9300.0
2010-01-29 15:00:00,46.79,46.83,46.74,46.75,26500.0,31.4974,31.5244,31.4638,31.4705,26500.0
2010-01-29 15:10:00,46.75,46.75,46.6,46.7,12100.0,31.4705,31.4705,31.3695,31.4368,12100.0
2010-01-29 15:20:00,46.72,46.72,46.61,46.64,6900.0,31.4503,31.4503,31.3763,31.3964,6900.0
2010-01-29 15:30:00,46.64,46.7,46.52,46.7,7900.0,31.3964,31.4368,31.3157,31.4368,7900.0
2010-01-29 15:40:00,46.7,46.75,46.65,46.66,9400.0,31.4368,31.4705,31.4032,31.4099,9400.0
2010-01-29 15:50:00,46.65,46.78,46.58,46.58,12300.0,31.4032,31.4907,31.3561,31.3561,12300.0
2010-02-01 09:30:00,46.9,46.98,46.86,46.87,10200.0,31.5715,31.6253,31.5445,31.5513,10200.0
2010-02-01 09:40:00,46.88,47.0,46.84,47.0,6100.0,31.558,31.6388,31.5311,31.6388,6100.0
2010-02-01 09:50:00,46.99,46.99,46.91,46.95,4900.0,31.6321,31.6321,31.5782,31.6051,4900.0
2010-02-01 10:00:00,46.96,47.03,46.86,46.87,9300.0,31.6119,31.659,31.5445,31.5513,9300.0
2010-02-01 10:10:00,47.04,47.1,47.01,47.1,2000.0,31.6657,31.7061,31.6455,31.7061,2000.0
2010-02-01 10:20:00,47.12,47.15,47.09,47.09,3100.0,31.7196,31.7398,31.6994,31.6994,3100.0
2010-02-01 10:30:00,47.09,47.14,47.08,47.09,8500.0,31.6994,31.733,31.6926,31.6994,8500.0
2010-02-01 10:40:00,47.09,47.11,47.06,47.08,6000.0,31.6994,31.7128,31.6792,31.6926,6000.0
2010-02-01 10:50:00,47.06,47.09,46.96,46.98,3800.0,31.6792,31.6994,31.6119,31.6253,3800.0
2010-02-01 11:00:00,46.96,47.06,46.96,47.02,3300.0,31.6119,31.6792,31.6119,31.6523,3300.0
2010-02-01 11:10:00,47.02,47.1,47.01,47.1,4500.0,31.6523,31.7061,31.6455,31.7061,4500.0
2010-02-01 11:20:00,47.11,47.18,47.1,47.16,5900.0,31.7128,31.76,31.7061,31.7465,5900.0
2010-02-01 11:30:00,47.16,47.17,47.11,47.12,1900.0,31.7465,31.7532,31.7128,31.7196,1900.0
2010-02-01 11:40:00,47.13,47.14,47.09,47.09,7100.0,31.7263,31.733,31.6994,31.6994,7100.0
2010-02-01 11:50:00,47.11,47.11,47.02,47.02,3100.0,31.7128,31.7128,31.6523,31.6523,3100.0
2010-02-01 12:00:00,47.03,47.07,47.02,47.04,2800.0,31.659,31.6859,31.6523,31.6657,2800.0
2010-02-01 12:10:00,47.02,47.05,47.0,47.05,10300.0,31.6523,31.6724,31.6388,31.6724,10300.0
2010-02-01 12:20:00,47.07,47.07,47.03,47.05,1700.0,31.6859,31.6859,31.659,31.6724,1700.0
2010-02-01 12:30:00,47.04,47.09,47.04,47.06,2400.0,31.6657,31.6994,31.6657,31.6792,2400.0
2010-02-01 12:40:00,47.04,47.14,47.04,47.12,7000.0,31.6657,31.733,31.6657,31.7196,7000.0
2010-02-01 12:50:00,47.14,47.15,47.12,47.12,5000.0,31.733,31.7398,31.7196,31.7196,5000.0
2010-02-01 13:00:00,47.09,47.14,47.07,47.14,5100.0,31.6994,31.733,31.6859,31.733,5100.0
2010-02-01 13:10:00,47.14,47.17,47.11,47.17,13100.0,31.733,31.7532,31.7128,31.7532,13100.0
2010-02-01 13:20:00,47.18,47.19,47.16,47.16,5000.0,31.76,31.7667,31.7465,31.7465,5000.0
2010-02-01 13:30:00,47.15,47.17,47.11,47.13,12800.0,31.7398,31.7532,31.7128,31.7263,12800.0
2010-02-01 13:40:00,47.12,47.13,47.1,47.1,1900.0,31.7196,31.7263,31.7061,31.7061,1900.0
2010-02-01 13:50:00,47.14,47.15,47.1,47.12,9000.0,31.733,31.7398,31.7061,31.7196,9000.0
2010-02-01 14:00:00,47.12,47.12,47.03,47.05,25000.0,31.7196,31.7196,31.659,31.6724,25000.0
2010-02-01 14:10:00,47.04,47.08,47.0,47.08,7700.0,31.6657,31.6926,31.6388,31.6926,7700.0
2010-02-01 14:20:00,47.09,47.09,47.03,47.05,3200.0,31.6994,31.6994,31.659,31.6724,3200.0
2010-02-01 14:30:00,47.08,47.12,47.08,47.12,10000.0,31.6926,31.7196,31.6926,31.7196,10000.0
2010-02-01 14:40:00,47.12,47.16,47.11,47.12,5400.0,31.7196,31.7465,31.7128,31.7196,5400.0
2010-02-01 14:50:00,47.1,47.14,47.08,47.09,8100.0,31.7061,31.733,31.6926,31.6994,8100.0
2010-02-01 15:00:00,47.11,47.12,47.02,47.02,9600.0,31.7128,31.7196,31.6523,31.6523,9600.0
2010-02-01 15:10:00,47.02,47.09,47.02,47.08,10900.0,31.6523,31.6994,31.6523,31.6926,10900.0
2010-02-01 15:20:00,47.08,47.15,47.08,47.12,9700.0,31.6926,31.7398,31.6926,31.7196,9700.0
2010-02-01 15:30:00,47.15,47.15,47.08,47.09,4900.0,31.7398,31.7398,31.6926,31.6994,4900.0
2010-02-01 15:40:00,47.11,47.14,47.11,47.12,19700.0,31.7128,31.733,31.7128,31.7196,19700.0
2010-02-01 15:50:00,47.13,47.23,47.13,47.2,10000.0,31.7263,31.7936,31.7263,31.7734,10000.0
2010-02-02 09:30:00,47.29,47.39,47.26,47.34,15900.0,31.834,31.9013,31.8138,31.8677,15900.0
2010-02-02 09:40:00,47.33,47.36,47.18,47.33,6100.0,31.8609,31.8811,31.76,31.8609,6100.0
2010-02-02 09:50:00,47.34,47.38,47.24,47.26,10500.0,31.8677,31.8946,31.8003,31.8138,10500.0
2010-02-02 10:00:00,47.29,47.38,47.22,47.31,16000.0,31.834,31.8946,31.7869,31.8475,16000.0
2010-02-02 10:10:00,47.32,47.49,47.27,47.49,3300.0,31.8542,31.9686,31.8205,31.9686,3300.0
2010-02-02 10:20:00,47.49,47.58,47.49,47.57,6600.0,31.9686,32.0292,31.9686,32.0225,6600.0
2010-02-02 10:30:00,47.61,47.7,47.61,47.66,3300.0,32.0494,32.11,32.0494,32.0831,3300.0
2010-02-02 10:40:00,47.64,47.67,47.62,47.65,5400.0,32.0696,32.0898,32.0562,32.0763,5400.0
2010-02-02 10:50:00,47.65,47.7,47.64,47.68,8500.0,32.0763,32.11,32.0696,32.0965,8500.0
2010-02-02 11:00:00,47.65,47.66,47.58,47.61,4400.0,32.0763,32.0831,32.0292,32.0494,4400.0
2010-02-02 11:10:00,47.62,47.62,47.57,47.59,7400.0,32.0562,32.0562,32.0225,32.036,7400.0
2010-02-02 11:20:00,47.57,47.67,47.57,47.65,6600.0,32.0225,32.0898,32.0225,32.0763,6600.0
2010-02-02 11:30:00,47.66,47.67,47.61,47.66,6400.0,32.0831,32.0898,32.0494,32.0831,6400.0
2010-02-02 11:40:00,47.66,47.71,47.65,47.69,9900.0,32.0831,32.1167,32.0763,32.1033,9900.0
2010-02-02 11:50:00,47.69,47.7,47.66,47.66,2800.0,32.1033,32.11,32.0831,32.0831,2800.0
2010-02-02 12:00:00,47.65,47.69,47.62,47.67,13400.0,32.0763,32.1033,32.0562,32.0898,13400.0
2010-02-02 12:10:00,47.66,47.74,47.66,47.74,7300.0,32.0831,32.1369,32.0831,32.1369,7300.0
2010-02-02 12:20:00,47.75,47.8,47.74,47.79,2700.0,32.1437,32.1773,32.1369,32.1706,2700.0
2010-02-02 12:30:00,47.79,47.8,47.76,47.78,1200.0,32.1706,32.1773,32.1504,32.1639,1200.0
2010-02-02 12:40:00,47.77,47.78,47.76,47.76,1700.0,32.1571,32.1639,32.1504,32.1504,1700.0
2010-02-02 12:50:00,47.76,47.81,47.76,47.81,4100.0,32.1504,32.1841,32.1504,32.1841,4100.0
2010-02-02 13:00:00,47.82,47.82,47.74,47.75,11300.0,32.1908,32.1908,32.1369,32.1437,11300.0
2010-02-02 13:10:00,47.74,47.77,47.73,47.77,15200.0,32.1369,32.1571,32.1302,32.1571,15200.0
2010-02-02 13:20:00,47.78,47.83,47.78,47.83,5700.0,32.1639,32.1975,32.1639,32.1975,5700.0
2010-02-02 13:30:00,47.82,47.88,47.82,47.88,7600.0,32.1908,32.2312,32.1908,32.2312,7600.0
2010-02-02 13:40:00,47.88,47.91,47.88,47.9,15000.0,32.2312,32.2514,32.2312,32.2446,15000.0
2010-02-02 13:50:00,47.9,47.92,47.88,47.89,4500.0,32.2446,32.2581,32.2312,32.2379,4500.0
2010-02-02 14:00:00,47.9,47.91,47.83,47.84,10100.0,32.2446,32.2514,32.1975,32.2042,10100.0
2010-02-02 14:10:00,47.84,47.85,47.78,47.8,6700.0,32.2042,32.211,32.1639,32.1773,6700.0
2010-02-02 14:20:00,47.82,47.86,47.82,47.85,2200.0,32.1908,32.2177,32.1908,32.211,2200.0
2010-02-02 14:30:00,47.85,47.86,47.79,47.82,4000.0,32.211,32.2177,32.1706,32.1908,4000.0
2010-02-02 14:40:00,47.83,47.85,47.75,47.79,12100.0,32.1975,32.211,32.1437,32.1706,12100.0
2010-02-02 14:50:00,47.78,47.85,47.78,47.85,9300.0,32.1639,32.211,32.1639,32.211,9300.0
2010-02-02 15:00:00,47.84,47.86,47.81,47.85,4300.0,32.2042,32.2177,32.1841,32.211,4300.0
2010-02-02 15:10:00,47.87,47.99,47.87,47.99,9700.0,32.2244,32.3052,32.2244,32.3052,9700.0
2010-02-02 15:20:00,48.0,48.0,47.91,47.92,9400.0,32.312,32.312,32.2514,32.2581,9400.0
2010-02-02 15:30:00,47.94,47.96,47.93,47.94,2100.0,32.2716,32.285,32.2648,32.2716,2100.0
2010-02-02 15:40:00,47.96,47.97,47.88,47.92,7100.0,32.285,32.2918,32.2312,32.2581,7100.0
2010-02-02 15:50:00,47.91,47.97,47.91,47.94,14900.0,32.2514,32.2918,32.2514,32.2716,14900.0
2010-02-03 09:30:00,47.67,47.82,47.67,47.79,8500.0,32.0898,32.1908,32.0898,32.1706,8500.0
2010-02-03 09:40:00,47.8,47.88,47.8,47.87,7300.0,32.1773,32.2312,32.1773,32.2244,7300.0
2010-02-03 09:50:00,47.86,47.88,47.85,47.86,8200.0,32.2177,32.2312,32.211,32.2177,8200.0
2010-02-03 10:00:00,47.84,47.85,47.78,47.83,6500.0,32.2042,32.211,32.1639,32.1975,6500.0
2010-02-03 10:10:00,47.83,47.83,47.72,47.72,2500.0,32.1975,32.1975,32.1235,32.1235,2500.0
2010-02-03 10:20:00,47.72,47.74,47.62,47.63,4500.0,32.1235,32.1369,32.0562,32.0629,4500.0
2010-02-03 10:30:00,47.64,47.65,47.52,47.54,5100.0,32.0696,32.0763,31.9888,32.0023,5100.0
2010-02-03 10:40:00,47.56,47.63,47.52,47.63,8600.0,32.0158,32.0629,31.9888,32.0629,8600.0
2010-02-03 10:50:00,47.64,47.64,47.58,47.58,2500.0,32.0696,32.0696,32.0292,32.0292,2500.0
2010-02-03 11:00:00,47.62,47.67,47.58,47.67,8800.0,32.0562,32.0898,32.0292,32.0898,8800.0
2010-02-03 11:10:00,47.65,47.68,47.65,47.67,1100.0,32.0763,32.0965,32.0763,32.0898,1100.0
2010-02-03 11:20:00,47.64,47.65,47.56,47.57,5100.0,32.0696,32.0763,32.0158,32.0225,5100.0
2010-02-03 11:30:00,47.59,47.59,47.52,47.54,6800.0,32.036,32.036,31.9888,32.0023,6800.0
2010-02-03 11:40:00,47.53,47.53,47.47,47.53,4400.0,31.9956,31.9956,31.9552,31.9956,4400.0
2010-02-03 11:50:00,47.48,47.51,47.45,47.46,6900.0,31.9619,31.9821,31.9417,31.9484,6900.0
2010-02-03 12:00:00,47.48,47.53,47.48,47.53,11400.0,31.9619,31.9956,31.9619,31.9956,11400.0
2010-02-03 12:10:00,47.53,47.56,47.51,47.53,11700.0,31.9956,32.0158,31.9821,31.9956,11700.0
2010-02-03 12:20:00,47.51,47.52,47.47,47.48,51900.0,31.9821,31.9888,31.9552,31.9619,51900.0
2010-02-03 12:30:00,47.49,47.57,47.49,47.57,63100.0,31.9686,32.0225,31.9686,32.0225,63100.0
2010-02-03 12:40:00,47.57,47.57,47.51,47.53,5500.0,32.0225,32.0225,31.9821,31.9956,5500.0
2010-02-03 12:50:00,47.55,47.59,47.55,47.56,4200.0,32.009,32.036,32.009,32.0158,4200.0
2010-02-03 13:00:00,47.56,47.7,47.56,47.7,3200.0,32.0158,32.11,32.0158,32.11,3200.0
2010-02-03 13:10:00,47.69,47.69,47.64,47.67,1000.0,32.1033,32.1033,32.0696,32.0898,1000.0
2010-02-03 13:20:00,47.66,47.66,47.61,47.62,2500.0,32.0831,32.0831,32.0494,32.0562,2500.0
2010-02-03 13:30:00,47.64,47.7,47.64,47.65,7200.0,32.0696,32.11,32.0696,32.0763,7200.0
2010-02-03 13:40:00,47.65,47.68,47.61,47.62,50000.0,32.0763,32.0965,32.0494,32.0562,50000.0
2010-02-03 13:50:00,47.59,47.59,47.56,47.59,2300.0,32.036,32.036,32.0158,32.036,2300.0
2010-02-03 14:00:00,47.58,47.6,47.54,47.6,3700.0,32.0292,32.0427,32.0023,32.0427,3700.0
2010-02-03 14:10:00,47.59,47.61,47.58,47.6,4800.0,32.036,32.0494,32.0292,32.0427,4800.0
2010-02-03 14:20:00,47.58,47.6,47.52,47.54,8800.0,32.0292,32.0427,31.9888,32.0023,8800.0
2010-02-03 14:30:00,47.55,47.58,47.5,47.5,3800.0,32.009,32.0292,31.9754,31.9754,3800.0
2010-02-03 14:40:00,47.5,47.54,47.46,47.51,9400.0,31.9754,32.0023,31.9484,31.9821,9400.0
2010-02-03 14:50:00,47.5,47.58,47.5,47.57,4500.0,31.9754,32.0292,31.9754,32.0225,4500.0
2010-02-03 15:00:00,47.56,47.64,47.56,47.59,3100.0,32.0158,32.0696,32.0158,32.036,3100.0
2010-02-03 15:10:00,47.57,47.57,47.51,47.52,1900.0,32.0225,32.0225,31.9821,31.9888,1900.0
2010-02-03 15:20:00,47.52,47.53,47.48,47.53,3000.0,31.9888,31.9956,31.9619,31.9956,3000.0
2010-02-03 15:30:00,47.55,47.62,47.54,47.6,9000.0,32.009,32.0562,32.0023,32.0427,9000.0
2010-02-03 15:40:00,47.61,47.66,47.58,47.62,8400.0,32.0494,32.0831,32.0292,32.0562,8400.0
2010-02-03 15:50:00,47.62,47.62,47.53,47.56,16200.0,32.0562,32.0562,31.9956,32.0158,16200.0
2010-02-04 09:30:00,47.21,47.21,47.05,47.1,18000.0,31.7802,31.7802,31.6724,31.7061,18000.0
2010-02-04 09:40:00,47.12,47.13,46.81,46.84,15600.0,31.7196,31.7263,31.5109,31.5311,15600.0
2010-02-04 09:50:00,46.83,46.84,46.66,46.66,7900.0,31.5244,31.5311,31.4099,31.4099,7900.0
2010-02-04 10:00:00,46.69,46.79,46.69,46.76,4700.0,31.4301,31.4974,31.4301,31.4772,4700.0
2010-02-04 10:10:00,46.69,46.71,46.54,46.61,18400.0,31.4301,31.4436,31.3291,31.3763,18400.0
2010-02-04 10:20:00,46.66,46.66,46.52,46.57,11200.0,31.4099,31.4099,31.3157,31.3493,11200.0
2010-02-04 10:30:00,46.56,46.67,46.56,46.61,10600.0,31.3426,31.4166,31.3426,31.3763,10600.0
2010-02-04 10:40:00,46.61,46.66,46.6,46.66,5000.0,31.3763,31.4099,31.3695,31.4099,5000.0
2010-02-04 10:50:00,46.66,46.66,46.49,46.52,19900.0,31.4099,31.4099,31.2955,31.3157,19900.0
2010-02-04 11:00:00,46.47,46.65,46.47,46.65,13100.0,31.282,31.4032,31.282,31.4032,13100.0
2010-02-04 11:10:00,46.6,46.65,46.53,46.58,4600.0,31.3695,31.4032,31.3224,31.3561,4600.0
2010-02-04 11:20:00,46.53,46.63,46.52,46.63,11000.0,31.3224,31.3897,31.3157,31.3897,11000.0
2010-02-04 11:30:00,46.63,46.63,46.49,46.49,7500.0,31.3897,31.3897,31.2955,31.2955,7500.0
2010-02-04 11:40:00,46.45,46.47,46.34,46.46,14700.0,31.2685,31.282,31.1945,31.2753,14700.0
2010-02-04 11:50:00,46.45,46.53,46.44,46.49,6300.0,31.2685,31.3224,31.2618,31.2955,6300.0
2010-02-04 12:00:00,46.51,46.51,46.41,46.48,16900.0,31.3089,31.3089,31.2416,31.2887,16900.0
2010-02-04 12:10:00,46.47,46.51,46.42,46.42,4600.0,31.282,31.3089,31.2484,31.2484,4600.0
2010-02-04 12:20:00,46.4,46.46,46.4,46.46,8600.0,31.2349,31.2753,31.2349,31.2753,8600.0
2010-02-04 12:30:00,46.43,46.48,46.43,46.46,7700.0,31.2551,31.2887,31.2551,31.2753,7700.0
2010-02-04 12:40:00,46.44,46.45,46.3,46.3,9200.0,31.2618,31.2685,31.1676,31.1676,9200.0
2010-02-04 12:50:00,46.29,46.45,46.29,46.45,25600.0,31.1608,31.2685,31.1608,31.2685,25600.0
2010-02-04 13:00:00,46.43,46.47,46.42,46.46,5800.0,31.2551,31.282,31.2484,31.2753,5800.0
2010-02-04 13:10:00,46.46,46.46,46.41,46.42,1900.0,31.2753,31.2753,31.2416,31.2484,1900.0
2010-02-04 13:20:00,46.36,46.43,46.36,46.43,3800.0,31.208,31.2551,31.208,31.2551,3800.0
2010-02-04 13:30:00,46.43,46.45,46.41,46.43,12000.0,31.2551,31.2685,31.2416,31.2551,12000.0
2010-02-04 13:40:00,46.42,46.42,46.27,46.37,21900.0,31.2484,31.2484,31.1474,31.2147,21900.0
2010-02-04 13:50:00,46.38,46.39,46.3,46.3,17500.0,31.2214,31.2282,31.1676,31.1676,17500.0
2010-02-04 14:00:00,46.31,46.36,46.31,46.33,7400.0,31.1743,31.208,31.1743,31.1878,7400.0
2010-02-04 14:10:00,46.33,46.34,46.25,46.29,5400.0,31.1878,31.1945,31.1339,31.1608,5400.0
2010-02-04 14:20:00,46.37,46.46,46.37,46.42,5800.0,31.2147,31.2753,31.2147,31.2484,5800.0
2010-02-04 14:30:00,46.44,46.46,46.41,46.44,3900.0,31.2618,31.2753,31.2416,31.2618,3900.0
2010-02-04 14:40:00,46.43,46.45,46.43,46.45,8900.0,31.2551,31.2685,31.2551,31.2685,8900.0
2010-02-04 14:50:00,46.47,46.47,46.41,46.41,4500.0,31.282,31.282,31.2416,31.2416,4500.0
2010-02-04 15:00:00,46.42,46.44,46.34,46.35,17200.0,31.2484,31.2618,31.1945,31.2012,17200.0
2010-02-04 15:10:00,46.32,46.33,46.22,46.22,49000.0,31.181,31.1878,31.1137,31.1137,49000.0
2010-02-04 15:20:00,46.24,46.24,46.18,46.21,19600.0,31.1272,31.1272,31.0868,31.107,19600.0
2010-02-04 15:30:00,46.22,46.25,46.12,46.17,50200.0,31.1137,31.1339,31.0464,31.0801,50200.0
2010-02-04 15:40:00,46.18,46.25,46.16,46.16,15500.0,31.0868,31.1339,31.0733,31.0733,15500.0
2010-02-04 15:50:00,46.19,46.2,46.04,46.05,15000.0,31.0935,31.1003,30.9925,30.9993,15000.0
2010-02-05 09:30:00,46.13,46.19,45.87,45.94,45600.0,31.0531,31.0935,30.8781,30.9252,45600.0
2010-02-05 09:40:00,45.92,46.14,45.87,45.92,13600.0,30.9118,31.0599,30.8781,30.9118,13600.0
2010-02-05 09:50:00,45.93,46.02,45.83,45.88,13600.0,30.9185,30.9791,30.8512,30.8848,13600.0
2010-02-05 10:00:00,45.86,45.88,45.69,45.76,60200.0,30.8714,30.8848,30.7569,30.8041,60200.0
2010-02-05 10:10:00,45.73,45.85,45.71,45.72,8000.0,30.7839,30.8646,30.7704,30.7771,8000.0
2010-02-05 10:20:00,45.75,45.98,45.73,45.94,5900.0,30.7973,30.9522,30.7839,30.9252,5900.0
2010-02-05 10:30:00,45.94,46.05,45.94,45.96,8000.0,30.9252,30.9993,30.9252,30.9387,8000.0
2010-02-05 10:40:00,45.95,46.1,45.95,45.99,19000.0,30.932,31.0329,30.932,30.9589,19000.0
2010-02-05 10:50:00,46.01,46.06,45.94,45.97,5500.0,30.9724,31.006,30.9252,30.9454,5500.0
2010-02-05 11:00:00,45.95,45.95,45.85,45.93,3800.0,30.932,30.932,30.8646,30.9185,3800.0
2010-02-05 11:10:00,45.94,45.95,45.9,45.95,2200.0,30.9252,30.932,30.8983,30.932,2200.0
2010-02-05 11:20:00,45.94,45.94,45.83,45.83,3300.0,30.9252,30.9252,30.8512,30.8512,3300.0
2010-02-05 11:30:00,45.84,45.86,45.65,45.67,5300.0,30.8579,30.8714,30.73,30.7435,5300.0
2010-02-05 11:40:00,45.65,45.69,45.58,45.68,24400.0,30.73,30.7569,30.6829,30.7502,24400.0
2010-02-05 11:50:00,45.7,45.75,45.65,45.67,6800.0,30.7637,30.7973,30.73,30.7435,6800.0
2010-02-05 12:00:00,45.72,45.77,45.69,45.73,5200.0,30.7771,30.8108,30.7569,30.7839,5200.0
2010-02-05 12:10:00,45.73,45.75,45.67,45.75,15000.0,30.7839,30.7973,30.7435,30.7973,15000.0
2010-02-05 12:20:00,45.8,45.81,45.72,45.79,8300.0,30.831,30.8377,30.7771,30.8243,8300.0
2010-02-05 12:30:00,45.74,45.8,45.69,45.69,5100.0,30.7906,30.831,30.7569,30.7569,5100.0
2010-02-05 12:40:00,45.69,45.74,45.65,45.68,10900.0,30.7569,30.7906,30.73,30.7502,10900.0
2010-02-05 12:50:00,45.7,45.7,45.61,45.69,4600.0,30.7637,30.7637,30.7031,30.7569,4600.0
2010-02-05 13:00:00,45.66,45.68,45.54,45.56,18400.0,30.7367,30.7502,30.656,30.6694,18400.0
2010-02-05 13:10:00,45.55,45.6,45.52,45.6,5600.0,30.6627,30.6964,30.6425,30.6964,5600.0
2010-02-05 13:20:00,45.58,45.58,45.43,45.44,17300.0,30.6829,30.6829,30.5819,30.5887,17300.0
2010-02-05 13:30:00,45.44,45.47,45.23,45.25,27100.0,30.5887,30.6088,30.4473,30.4607,27100.0
2010-02-05 13:40:00,45.26,45.26,45.14,45.24,21200.0,30.4675,30.4675,30.3867,30.454,21200.0
2010-02-05 13:50:00,45.21,45.24,45.08,45.11,13100.0,30.4338,30.454,30.3463,30.3665,13100.0
2010-02-05 14:00:00,45.13,45.29,45.13,45.27,10700.0,30.38,30.4877,30.38,30.4742,10700.0
2010-02-05 14:10:00,45.25,45.35,45.23,45.35,10700.0,30.4607,30.5281,30.4473,30.5281,10700.0
2010-02-05 14:20:00,45.35,45.41,45.31,45.41,7400.0,30.5281,30.5685,30.5011,30.5685,7400.0
2010-02-05 14:30:00,45.41,45.41,45.3,45.36,18000.0,30.5685,30.5685,30.4944,30.5348,18000.0
2010-02-05 14:40:00,45.35,45.42,45.27,45.4,11400.0,30.5281,30.5752,30.4742,30.5617,11400.0
2010-02-05 14:50:00,45.42,45.47,45.4,45.41,29000.0,30.5752,30.6088,30.5617,30.5685,29000.0
2010-02-05 15:00:00,45.42,45.84,45.42,45.79,15400.0,30.5752,30.8579,30.5752,30.8243,15400.0
2010-02-05 15:10:00,45.76,45.96,45.71,45.85,8400.0,30.8041,30.9387,30.7704,30.8646,8400.0
2010-02-05 15:20:00,45.89,45.94,45.8,45.82,10600.0,30.8916,30.9252,30.831,30.8445,10600.0
2010-02-05 15:30:00,45.84,46.04,45.81,46.0,9100.0,30.8579,30.9925,30.8377,30.9656,9100.0
2010-02-05 15:40:00,45.99,46.04,45.83,45.83,19200.0,30.9589,30.9925,30.8512,30.8512,19200.0
2010-02-05 15:50:00,45.83,46.11,45.83,46.09,13200.0,30.8512,31.0397,30.8512,31.0262,13200.0
2010-02-08 09:30:00,46.17,46.17,45.89,45.95,11400.0,31.0801,31.0801,30.8916,30.932,11400.0
2010-02-08 09:40:00,45.98,46.01,45.84,45.84,10600.0,30.9522,30.9724,30.8579,30.8579,10600.0
2010-02-08 09:50:00,45.81,45.96,45.79,45.93,5000.0,30.8377,30.9387,30.8243,30.9185,5000.0
2010-02-08 10:00:00,45.92,46.02,45.89,45.94,8500.0,30.9118,30.9791,30.8916,30.9252,8500.0
2010-02-08 10:10:00,46.01,46.11,46.0,46.07,6900.0,30.9724,31.0397,30.9656,31.0127,6900.0
2010-02-08 10:20:00,46.07,46.09,45.96,46.02,9200.0,31.0127,31.0262,30.9387,30.9791,9200.0
2010-02-08 10:30:00,46.03,46.06,45.97,46.03,7700.0,30.9858,31.006,30.9454,30.9858,7700.0
2010-02-08 10:40:00,46.03,46.1,45.99,46.1,4800.0,30.9858,31.0329,30.9589,31.0329,4800.0
2010-02-08 10:50:00,46.11,46.17,46.1,46.17,3000.0,31.0397,31.0801,31.0329,31.0801,3000.0
2010-02-08 11:00:00,46.22,46.29,46.21,46.29,3200.0,31.1137,31.1608,31.107,31.1608,3200.0
2010-02-08 11:10:00,46.27,46.31,46.23,46.24,5100.0,31.1474,31.1743,31.1205,31.1272,5100.0
2010-02-08 11:20:00,46.23,46.28,46.23,46.24,7600.0,31.1205,31.1541,31.1205,31.1272,7600.0
2010-02-08 11:30:00,46.21,46.23,46.16,46.16,1800.0,31.107,31.1205,31.0733,31.0733,1800.0
2010-02-08 11:40:00,46.18,46.28,46.18,46.26,2600.0,31.0868,31.1541,31.0868,31.1406,2600.0
2010-02-08 11:50:00,46.27,46.27,46.18,46.18,6300.0,31.1474,31.1474,31.0868,31.0868,6300.0
2010-02-08 12:00:00,46.18,46.18,46.12,46.13,8100.0,31.0868,31.0868,31.0464,31.0531,8100.0
2010-02-08 12:10:00,46.14,46.15,46.12,46.15,4700.0,31.0599,31.0666,31.0464,31.0666,4700.0
2010-02-08 12:20:00,46.18,46.21,46.12,46.21,2400.0,31.0868,31.107,31.0464,31.107,2400.0
2010-02-08 12:30:00,46.19,46.22,46.17,46.22,2400.0,31.0935,31.1137,31.0801,31.1137,2400.0
2010-02-08 12:40:00,46.22,46.23,46.18,46.18,2800.0,31.1137,31.1205,31.0868,31.0868,2800.0
2010-02-08 12:50:00,46.15,46.19,46.15,46.18,9300.0,31.0666,31.0935,31.0666,31.0868,9300.0
2010-02-08 13:00:00,46.18,46.18,46.07,46.07,4600.0,31.0868,31.0868,31.0127,31.0127,4600.0
2010-02-08 13:10:00,46.08,46.08,45.94,46.02,7200.0,31.0195,31.0195,30.9252,30.9791,7200.0
2010-02-08 13:20:00,46.02,46.03,45.99,46.03,4800.0,30.9791,30.9858,30.9589,30.9858,4800.0
2010-02-08 13:30:00,46.02,46.04,45.98,46.01,10600.0,30.9791,30.9925,30.9522,30.9724,10600.0
2010-02-08 13:40:00,46.01,46.01,45.92,45.92,7500.0,30.9724,30.9724,30.9118,30.9118,7500.0
2010-02-08 13:50:00,45.92,45.97,45.92,45.92,9700.0,30.9118,30.9454,30.9118,30.9118,9700.0
2010-02-08 14:00:00,46.02,46.03,46.0,46.03,2800.0,30.9791,30.9858,30.9656,30.9858,2800.0
2010-02-08 14:10:00,46.01,46.08,46.01,46.04,800.0,30.9724,31.0195,30.9724,30.9925,800.0
2010-02-08 14:20:00,46.05,46.05,46.02,46.02,17500.0,30.9993,30.9993,30.9791,30.9791,17500.0
2010-02-08 14:30:00,46.01,46.03,45.95,45.95,8400.0,30.9724,30.9858,30.932,30.932,8400.0
2010-02-08 14:40:00,45.92,46.0,45.91,45.97,5000.0,30.9118,30.9656,30.905,30.9454,5000.0
2010-02-08 14:50:00,46.0,46.02,45.93,45.93,3500.0,30.9656,30.9791,30.9185,30.9185,3500.0
2010-02-08 15:00:00,45.96,45.96,45.83,45.9,10100.0,30.9387,30.9387,30.8512,30.8983,10100.0
2010-02-08 15:10:00,45.88,45.88,45.8,45.8,9000.0,30.8848,30.8848,30.831,30.831,9000.0
2010-02-08 15:20:00,45.79,45.83,45.77,45.82,8000.0,30.8243,30.8512,30.8108,30.8445,8000.0
2010-02-08 15:30:00,45.85,45.9,45.85,45.88,4400.0,30.8646,30.8983,30.8646,30.8848,4400.0
2010-02-08 15:40:00,45.85,45.88,45.77,45.78,8200.0,30.8646,30.8848,30.8108,30.8175,8200.0
2010-02-08 15:50:00,45.76,45.77,45.65,45.65,13300.0,30.8041,30.8108,30.73,30.73,13300.0
2010-02-09 09:30:00,46.14,46.33,46.14,46.24,19400.0,31.0599,31.1878,31.0599,31.1272,19400.0
2010-02-09 09:40:00,46.19,46.21,46.12,46.13,25600.0,31.0935,31.107,31.0464,31.0531,25600.0
2010-02-09 09:50:00,46.14,46.15,46.07,46.14,800.0,31.0599,31.0666,31.0127,31.0599,800.0
2010-02-09 10:00:00,46.09,46.13,46.04,46.13,4500.0,31.0262,31.0531,30.9925,31.0531,4500.0
2010-02-09 10:10:00,46.15,46.29,46.15,46.27,9100.0,31.0666,31.1608,31.0666,31.1474,9100.0
2010-02-09 10:20:00,46.26,46.26,46.17,46.19,11800.0,31.1406,31.1406,31.0801,31.0935,11800.0
2010-02-09 10:30:00,46.17,46.21,46.15,46.16,12100.0,31.0801,31.107,31.0666,31.0733,12100.0
2010-02-09 10:40:00,46.17,46.17,46.03,46.03,16000.0,31.0801,31.0801,30.9858,30.9858,16000.0
2010-02-09 10:50:00,46.02,46.09,45.98,45.99,3700.0,30.9791,31.0262,30.9522,30.9589,3700.0
2010-02-09 11:00:00,45.94,45.95,45.8,45.83,8900.0,30.9252,30.932,30.831,30.8512,8900.0
2010-02-09 11:10:00,45.79,45.9,45.79,45.88,13100.0,30.8243,30.8983,30.8243,30.8848,13100.0
2010-02-09 11:20:00,45.89,45.93,45.8,45.82,11000.0,30.8916,30.9185,30.831,30.8445,11000.0
2010-02-09 11:30:00,45.79,46.24,45.79,46.19,7300.0,30.8243,31.1272,30.8243,31.0935,7300.0
2010-02-09 11:40:00,46.18,46.23,46.12,46.18,13100.0,31.0868,31.1205,31.0464,31.0868,13100.0
2010-02-09 11:50:00,46.17,46.36,46.16,46.23,20100.0,31.0801,31.208,31.0733,31.1205,20100.0
2010-02-09 12:00:00,46.24,46.45,46.24,46.43,8400.0,31.1272,31.2685,31.1272,31.2551,8400.0
2010-02-09 12:10:00,46.45,46.59,46.41,46.59,11600.0,31.2685,31.3628,31.2416,31.3628,11600.0
2010-02-09 12:20:00,46.55,46.55,46.47,46.49,3300.0,31.3359,31.3359,31.282,31.2955,3300.0
2010-02-09 12:30:00,46.49,46.57,46.49,46.52,5400.0,31.2955,31.3493,31.2955,31.3157,5400.0
2010-02-09 12:40:00,46.52,46.52,46.17,46.3,18000.0,31.3157,31.3157,31.0801,31.1676,18000.0
2010-02-09 12:50:00,46.29,46.33,46.23,46.31,11200.0,31.1608,31.1878,31.1205,31.1743,11200.0
2010-02-09 13:00:00,46.39,46.43,46.35,46.39,3200.0,31.2282,31.2551,31.2012,31.2282,3200.0
2010-02-09 13:10:00,46.37,46.37,46.28,46.28,1500.0,31.2147,31.2147,31.1541,31.1541,1500.0
2010-02-09 13:20:00,46.25,46.32,46.25,46.28,4000.0,31.1339,31.181,31.1339,31.1541,4000.0
2010-02-09 13:30:00,46.28,46.33,46.25,46.31,14800.0,31.1541,31.1878,31.1339,31.1743,14800.0
2010-02-09 13:40:00,46.29,46.37,46.28,46.35,5700.0,31.1608,31.2147,31.1541,31.2012,5700.0
2010-02-09 13:50:00,46.35,46.35,46.32,46.32,2400.0,31.2012,31.2012,31.181,31.181,2400.0
2010-02-09 14:00:00,46.35,46.35,46.3,46.3,3000.0,31.2012,31.2012,31.1676,31.1676,3000.0
2010-02-09 14:10:00,46.3,46.3,46.22,46.22,2300.0,31.1676,31.1676,31.1137,31.1137,2300.0
2010-02-09 14:20:00,46.23,46.27,46.23,46.27,800.0,31.1205,31.1474,31.1205,31.1474,800.0
2010-02-09 14:30:00,46.26,46.32,46.24,46.24,1400.0,31.1406,31.181,31.1272,31.1272,1400.0
2010-02-09 14:40:00,46.24,46.32,46.17,46.2,10800.0,31.1272,31.181,31.0801,31.1003,10800.0
2010-02-09 14:50:00,46.2,46.25,46.13,46.18,8100.0,31.1003,31.1339,31.0531,31.0868,8100.0
2010-02-09 15:00:00,46.19,46.31,46.18,46.29,8700.0,31.0935,31.1743,31.0868,31.1608,8700.0
2010-02-09 15:10:00,46.29,46.32,46.24,46.29,38200.0,31.1608,31.181,31.1272,31.1608,38200.0
2010-02-09 15:20:00,46.34,46.39,46.33,46.34,13800.0,31.1945,31.2282,31.1878,31.1945,13800.0
2010-02-09 15:30:00,46.37,46.4,46.33,46.33,8800.0,31.2147,31.2349,31.1878,31.1878,8800.0
2010-02-09 15:40:00,46.32,46.32,46.24,46.26,11600.0,31.181,31.181,31.1272,31.1406,11600.0
2010-02-09 15:50:00,46.26,46.26,46.12,46.23,6500.0,31.1406,31.1406,31.0464,31.1205,6500.0
2010-02-10 09:30:00,46.18,46.3,46.1,46.11,12300.0,31.0868,31.1676,31.0329,31.0397,12300.0
2010-02-10 09:40:00,46.13,46.17,46.08,46.16,6700.0,31.0531,31.0801,31.0195,31.0733,6700.0
2010-02-10 09:50:00,46.23,46.23,46.15,46.18,5000.0,31.1205,31.1205,31.0666,31.0868,5000.0
2010-02-10 10:00:00,46.15,46.15,45.88,45.92,13200.0,31.0666,31.0666,30.8848,30.9118,13200.0
2010-02-10 10:10:00,45.9,45.9,45.78,45.84,12500.0,30.8983,30.8983,30.8175,30.8579,12500.0
2010-02-10 10:20:00,45.89,45.91,45.79,45.82,6000.0,30.8916,30.905,30.8243,30.8445,6000.0
2010-02-10 10:30:00,45.8,45.91,45.77,45.89,10500.0,30.831,30.905,30.8108,30.8916,10500.0
2010-02-10 10:40:00,45.91,45.98,45.91,45.91,6000.0,30.905,30.9522,30.905,30.905,6000.0
2010-02-10 10:50:00,45.91,46.02,45.9,46.01,6000.0,30.905,30.9791,30.8983,30.9724,6000.0
2010-02-10 11:00:00,45.99,46.02,45.89,46.02,15200.0,30.9589,30.9791,30.8916,30.9791,15200.0
2010-02-10 11:10:00,46.03,46.03,45.93,45.93,12400.0,30.9858,30.9858,30.9185,30.9185,12400.0
2010-02-10 11:20:00,45.94,46.09,45.94,46.09,8200.0,30.9252,31.0262,30.9252,31.0262,8200.0
2010-02-10 11:30:00,46.09,46.12,46.09,46.09,1200.0,31.0262,31.0464,31.0262,31.0262,1200.0
2010-02-10 11:40:00,46.11,46.13,46.05,46.08,3100.0,31.0397,31.0531,30.9993,31.0195,3100.0
2010-02-10 11:50:00,46.07,46.11,45.99,46.02,4000.0,31.0127,31.0397,30.9589,30.9791,4000.0
2010-02-10 12:00:00,46.01,46.11,45.99,46.11,7500.0,30.9724,31.0397,30.9589,31.0397,7500.0
2010-02-10 12:10:00,46.12,46.13,46.04,46.04,8100.0,31.0464,31.0531,30.9925,30.9925,8100.0
2010-02-10 12:20:00,46.1,46.23,46.08,46.23,5100.0,31.0329,31.1205,31.0195,31.1205,5100.0
2010-02-10 12:30:00,46.29,46.29,46.18,46.2,3500.0,31.1608,31.1608,31.0868,31.1003,3500.0
2010-02-10 12:40:00,46.21,46.23,46.2,46.22,3300.0,31.107,31.1205,31.1003,31.1137,3300.0
2010-02-10 12:50:00,46.21,46.23,46.21,46.23,1800.0,31.107,31.1205,31.107,31.1205,1800.0
2010-02-10 13:00:00,46.25,46.29,46.23,46.29,4500.0,31.1339,31.1608,31.1205,31.1608,4500.0
2010-02-10 13:10:00,46.29,46.34,46.26,46.32,5300.0,31.1608,31.1945,31.1406,31.181,5300.0
2010-02-10 13:20:00,46.31,46.4,46.3,46.4,7100.0,31.1743,31.2349,31.1676,31.2349,7100.0
2010-02-10 13:30:00,46.41,46.41,46.34,46.34,7900.0,31.2416,31.2416,31.1945,31.1945,7900.0
2010-02-10 13:40:00,46.35,46.35,46.3,46.33,3500.0,31.2012,31.2012,31.1676,31.1878,3500.0
2010-02-10 13:50:00,46.33,46.34,46.27,46.3,6900.0,31.1878,31.1945,31.1474,31.1676,6900.0
2010-02-10 14:00:00,46.34,46.36,46.32,46.33,16300.0,31.1945,31.208,31.181,31.1878,16300.0
2010-02-10 14:10:00,46.33,46.34,46.25,46.33,20800.0,31.1878,31.1945,31.1339,31.1878,20800.0
2010-02-10 14:20:00,46.27,46.3,46.25,46.29,8000.0,31.1474,31.1676,31.1339,31.1608,8000.0
2010-02-10 14:30:00,46.26,46.28,46.17,46.21,7500.0,31.1406,31.1541,31.0801,31.107,7500.0
2010-02-10 14:40:00,46.22,46.24,46.18,46.2,1000.0,31.1137,31.1272,31.0868,31.1003,1000.0
2010-02-10 14:50:00,46.18,46.24,46.17,46.2,6400.0,31.0868,31.1272,31.0801,31.1003,6400.0
2010-02-10 15:00:00,46.19,46.29,46.19,46.25,9800.0,31.0935,31.1608,31.0935,31.1339,9800.0
2010-02-10 15:10:00,46.28,46.28,46.19,46.22,5900.0,31.1541,31.1541,31.0935,31.1137,5900.0
2010-02-10 15:20:00,46.21,46.29,46.21,46.28,4900.0,31.107,31.1608,31.107,31.1541,4900.0
2010-02-10 15:30:00,46.26,46.26,46.07,46.11,6800.0,31.1406,31.1406,31.0127,31.0397,6800.0
2010-02-10 15:40:00,46.09,46.17,46.08,46.13,6100.0,31.0262,31.0801,31.0195,31.0531,6100.0
2010-02-10 15:50:00,46.13,46.2,46.11,46.19,4100.0,31.0531,31.1003,31.0397,31.0935,4100.0
2010-02-11 09:30:00,46.07,46.11,45.96,46.07,12700.0,31.0127,31.0397,30.9387,31.0127,12700.0
2010-02-11 09:40:00,46.0,46.04,45.82,45.89,4200.0,30.9656,30.9925,30.8445,30.8916,4200.0
2010-02-11 09:50:00,45.96,46.08,45.95,46.02,1600.0,30.9387,31.0195,30.932,30.9791,1600.0
2010-02-11 10:00:00,46.02,46.08,45.96,46.06,2200.0,30.9791,31.0195,30.9387,31.006,2200.0
2010-02-11 10:10:00,46.18,46.21,46.06,46.08,5100.0,31.0868,31.107,31.006,31.0195,5100.0
2010-02-11 10:20:00,46.09,46.14,46.01,46.12,9200.0,31.0262,31.0599,30.9724,31.0464,9200.0
2010-02-11 10:30:00,46.11,46.11,45.97,46.05,10000.0,31.0397,31.0397,30.9454,30.9993,10000.0
2010-02-11 10:40:00,46.01,46.08,45.96,46.02,3100.0,30.9724,31.0195,30.9387,30.9791,3100.0
2010-02-11 10:50:00,46.0,46.0,45.93,45.97,2700.0,30.9656,30.9656,30.9185,30.9454,2700.0
2010-02-11 11:00:00,45.99,46.05,45.99,45.99,8000.0,30.9589,30.9993,30.9589,30.9589,8000.0
2010-02-11 11:10:00,46.01,46.15,46.01,46.09,10300.0,30.9724,31.0666,30.9724,31.0262,10300.0
2010-02-11 11:20:00,46.16,46.28,46.16,46.26,12400.0,31.0733,31.1541,31.0733,31.1406,12400.0
2010-02-11 11:30:00,46.29,46.29,46.23,46.24,16200.0,31.1608,31.1608,31.1205,31.1272,16200.0
2010-02-11 11:40:00,46.24,46.49,46.23,46.43,7100.0,31.1272,31.2955,31.1205,31.2551,7100.0
2010-02-11 11:50:00,46.44,46.47,46.4,46.42,6300.0,31.2618,31.282,31.2349,31.2484,6300.0
2010-02-11 12:00:00,46.41,46.44,46.39,46.44,3700.0,31.2416,31.2618,31.2282,31.2618,3700.0
2010-02-11 12:10:00,46.45,46.45,46.41,46.44,6800.0,31.2685,31.2685,31.2416,31.2618,6800.0
2010-02-11 12:20:00,46.42,46.42,46.37,46.38,10900.0,31.2484,31.2484,31.2147,31.2214,10900.0
2010-02-11 12:30:00,46.37,46.38,46.36,46.38,3300.0,31.2147,31.2214,31.208,31.2214,3300.0
2010-02-11 12:40:00,46.39,46.42,46.39,46.39,2200.0,31.2282,31.2484,31.2282,31.2282,2200.0
2010-02-11 12:50:00,46.38,46.4,46.38,46.4,2700.0,31.2214,31.2349,31.2214,31.2349,2700.0
2010-02-11 13:00:00,46.4,46.4,46.38,46.4,3200.0,31.2349,31.2349,31.2214,31.2349,3200.0
2010-02-11 13:10:00,46.41,46.44,46.41,46.41,1800.0,31.2416,31.2618,31.2416,31.2416,1800.0
2010-02-11 13:20:00,46.45,46.56,46.45,46.53,9700.0,31.2685,31.3426,31.2685,31.3224,9700.0
2010-02-11 13:30:00,46.53,46.6,46.53,46.54,6000.0,31.3224,31.3695,31.3224,31.3291,6000.0
2010-02-11 13:40:00,46.52,46.52,46.47,46.47,2300.0,31.3157,31.3157,31.282,31.282,2300.0
2010-02-11 13:50:00,46.47,46.51,46.46,46.5,26200.0,31.282,31.3089,31.2753,31.3022,26200.0
2010-02-11 14:00:00,46.5,46.56,46.48,46.55,8800.0,31.3022,31.3426,31.2887,31.3359,8800.0
2010-02-11 14:10:00,46.55,46.55,46.51,46.55,6500.0,31.3359,31.3359,31.3089,31.3359,6500.0
2010-02-11 14:20:00,46.54,46.58,46.5,46.58,2700.0,31.3291,31.3561,31.3022,31.3561,2700.0
2010-02-11 14:30:00,46.58,46.6,46.5,46.52,7200.0,31.3561,31.3695,31.3022,31.3157,7200.0
2010-02-11 14:40:00,46.52,46.57,46.52,46.55,17900.0,31.3157,31.3493,31.3157,31.3359,17900.0
2010-02-11 14:50:00,46.52,46.55,46.48,46.51,3500.0,31.3157,31.3359,31.2887,31.3089,3500.0
2010-02-11 15:00:00,46.51,46.53,46.49,46.53,2700.0,31.3089,31.3224,31.2955,31.3224,2700.0
2010-02-11 15:10:00,46.52,46.55,46.52,46.53,2900.0,31.3157,31.3359,31.3157,31.3224,2900.0
2010-02-11 15:20:00,46.54,46.54,46.48,46.48,8200.0,31.3291,31.3291,31.2887,31.2887,8200.0
2010-02-11 15:30:00,46.48,46.52,46.48,46.49,7300.0,31.2887,31.3157,31.2887,31.2955,7300.0
2010-02-11 15:40:00,46.47,46.51,46.45,46.45,4100.0,31.282,31.3089,31.2685,31.2685,4100.0
2010-02-11 15:50:00,46.43,46.57,46.43,46.57,14200.0,31.2551,31.3493,31.2551,31.3493,14200.0
2010-02-12 09:30:00,46.13,46.13,45.91,45.91,6800.0,31.0531,31.0531,30.905,30.905,6800.0
2010-02-12 09:40:00,45.86,45.94,45.84,45.92,9000.0,30.8714,30.9252,30.8579,30.9118,9000.0
2010-02-12 09:50:00,45.89,46.04,45.85,45.99,4600.0,30.8916,30.9925,30.8646,30.9589,4600.0
2010-02-12 10:00:00,45.98,45.98,45.84,45.94,5400.0,30.9522,30.9522,30.8579,30.9252,5400.0
2010-02-12 10:10:00,46.02,46.09,45.98,46.05,3200.0,30.9791,31.0262,30.9522,30.9993,3200.0
2010-02-12 10:20:00,45.98,46.07,45.98,46.04,4100.0,30.9522,31.0127,30.9522,30.9925,4100.0
2010-02-12 10:30:00,46.07,46.12,45.93,45.93,5600.0,31.0127,31.0464,30.9185,30.9185,5600.0
2010-02-12 10:40:00,45.96,46.03,45.95,46.0,36100.0,30.9387,30.9858,30.932,30.9656,36100.0
2010-02-12 10:50:00,46.02,46.05,45.98,46.02,7300.0,30.9791,30.9993,30.9522,30.9791,7300.0
2010-02-12 11:00:00,46.0,46.02,45.95,46.02,3900.0,30.9656,30.9791,30.932,30.9791,3900.0
2010-02-12 11:10:00,45.99,46.06,45.97,46.06,1900.0,30.9589,31.006,30.9454,31.006,1900.0
2010-02-12 11:20:00,46.05,46.13,46.05,46.08,3700.0,30.9993,31.0531,30.9993,31.0195,3700.0
2010-02-12 11:30:00,46.08,46.08,46.03,46.07,10900.0,31.0195,31.0195,30.9858,31.0127,10900.0
2010-02-12 11:40:00,46.07,46.12,46.07,46.11,900.0,31.0127,31.0464,31.0127,31.0397,900.0
2010-02-12 11:50:00,46.08,46.1,46.04,46.08,7400.0,31.0195,31.0329,30.9925,31.0195,7400.0
2010-02-12 12:00:00,46.11,46.2,46.11,46.16,4400.0,31.0397,31.1003,31.0397,31.0733,4400.0
2010-02-12 12:10:00,46.2,46.37,46.2,46.36,3500.0,31.1003,31.2147,31.1003,31.208,3500.0
2010-02-12 12:20:00,46.42,46.42,46.34,46.34,900.0,31.2484,31.2484,31.1945,31.1945,900.0
2010-02-12 12:30:00,46.36,46.36,46.32,46.32,7900.0,31.208,31.208,31.181,31.181,7900.0
2010-02-12 12:40:00,46.31,46.37,46.31,46.37,3300.0,31.1743,31.2147,31.1743,31.2147,3300.0
2010-02-12 12:50:00,46.31,46.34,46.31,46.31,2000.0,31.1743,31.1945,31.1743,31.1743,2000.0
2010-02-12 13:00:00,46.32,46.32,46.27,46.28,16100.0,31.181,31.181,31.1474,31.1541,16100.0
2010-02-12 13:10:00,46.26,46.26,46.12,46.13,2900.0,31.1406,31.1406,31.0464,31.0531,2900.0
2010-02-12 13:20:00,46.08,46.14,46.07,46.11,11400.0,31.0195,31.0599,31.0127,31.0397,11400.0
2010-02-12 13:30:00,46.06,46.11,46.04,46.08,10200.0,31.006,31.0397,30.9925,31.0195,10200.0
2010-02-12 13:40:00,46.13,46.21,46.13,46.16,3500.0,31.0531,31.107,31.0531,31.0733,3500.0
2010-02-12 13:50:00,46.16,46.16,46.14,46.16,3200.0,31.0733,31.0733,31.0599,31.0733,3200.0
2010-02-12 14:00:00,46.14,46.21,46.14,46.2,5700.0,31.0599,31.107,31.0599,31.1003,5700.0
2010-02-12 14:10:00,46.22,46.35,46.22,46.35,4500.0,31.1137,31.2012,31.1137,31.2012,4500.0
2010-02-12 14:20:00,46.38,46.45,46.38,46.41,6700.0,31.2214,31.2685,31.2214,31.2416,6700.0
2010-02-12 14:30:00,46.41,46.41,46.36,46.37,1200.0,31.2416,31.2416,31.208,31.2147,1200.0
2010-02-12 14:40:00,46.36,46.36,46.32,46.35,1800.0,31.208,31.208,31.181,31.2012,1800.0
2010-02-12 14:50:00,46.37,46.4,46.27,46.28,5800.0,31.2147,31.2349,31.1474,31.1541,5800.0
2010-02-12 15:00:00,46.22,46.28,46.18,46.27,6200.0,31.1137,31.1541,31.0868,31.1474,6200.0
2010-02-12 15:10:00,46.25,46.25,46.18,46.2,2100.0,31.1339,31.1339,31.0868,31.1003,2100.0
2010-02-12 15:20:00,46.19,46.26,46.19,46.2,7600.0,31.0935,31.1406,31.0935,31.1003,7600.0
2010-02-12 15:30:00,46.19,46.23,46.13,46.22,11500.0,31.0935,31.1205,31.0531,31.1137,11500.0
2010-02-12 15:40:00,46.29,46.39,46.29,46.35,1800.0,31.1608,31.2282,31.1608,31.2012,1800.0
2010-02-12 15:50:00,46.33,46.43,46.33,46.38,5600.0,31.1878,31.2551,31.1878,31.2214,5600.0
2010-02-16 09:30:00,46.85,46.9,46.77,46.84,12500.0,31.5378,31.5715,31.484,31.5311,12500.0
2010-02-16 09:40:00,46.82,46.83,46.73,46.75,5600.0,31.5176,31.5244,31.457,31.4705,5600.0
2010-02-16 09:50:00,46.75,46.8,46.74,46.77,4300.0,31.4705,31.5042,31.4638,31.484,4300.0
2010-02-16 10:00:00,46.81,46.81,46.72,46.72,5300.0,31.5109,31.5109,31.4503,31.4503,5300.0
2010-02-16 10:10:00,46.71,46.81,46.71,46.81,4900.0,31.4436,31.5109,31.4436,31.5109,4900.0
2010-02-16 10:20:00,46.8,46.83,46.76,46.79,2300.0,31.5042,31.5244,31.4772,31.4974,2300.0
2010-02-16 10:30:00,46.81,46.9,46.79,46.9,4000.0,31.5109,31.5715,31.4974,31.5715,4000.0
2010-02-16 10:40:00,46.94,46.95,46.92,46.92,3700.0,31.5984,31.6051,31.5849,31.5849,3700.0
2010-02-16 10:50:00,46.9,46.9,46.86,46.88,5700.0,31.5715,31.5715,31.5445,31.558,5700.0
2010-02-16 11:00:00,46.89,46.89,46.86,46.86,1900.0,31.5647,31.5647,31.5445,31.5445,1900.0
2010-02-16 11:10:00,46.85,46.89,46.83,46.89,3200.0,31.5378,31.5647,31.5244,31.5647,3200.0
2010-02-16 11:20:00,46.89,46.95,46.87,46.95,4100.0,31.5647,31.6051,31.5513,31.6051,4100.0
2010-02-16 11:30:00,46.99,47.0,46.96,46.98,2200.0,31.6321,31.6388,31.6119,31.6253,2200.0
2010-02-16 11:40:00,46.99,47.06,46.99,47.03,4400.0,31.6321,31.6792,31.6321,31.659,4400.0
2010-02-16 11:50:00,47.02,47.02,47.0,47.0,400.0,31.6523,31.6523,31.6388,31.6388,400.0
2010-02-16 12:00:00,47.02,47.05,47.0,47.05,5800.0,31.6523,31.6724,31.6388,31.6724,5800.0
2010-02-16 12:10:00,47.04,47.06,47.02,47.02,3700.0,31.6657,31.6792,31.6523,31.6523,3700.0
2010-02-16 12:20:00,47.01,47.04,47.01,47.03,2000.0,31.6455,31.6657,31.6455,31.659,2000.0
2010-02-16 12:30:00,47.04,47.04,47.0,47.01,3500.0,31.6657,31.6657,31.6388,31.6455,3500.0
2010-02-16 12:40:00,47.03,47.03,47.02,47.03,1400.0,31.659,31.659,31.6523,31.659,1400.0
2010-02-16 12:50:00,47.03,47.03,47.0,47.01,1600.0,31.659,31.659,31.6388,31.6455,1600.0
2010-02-16 13:00:00,47.0,47.01,47.0,47.01,6800.0,31.6388,31.6455,31.6388,31.6455,6800.0
2010-02-16 13:10:00,47.01,47.07,47.01,47.07,11400.0,31.6455,31.6859,31.6455,31.6859,11400.0
2010-02-16 13:20:00,47.07,47.07,47.05,47.07,2700.0,31.6859,31.6859,31.6724,31.6859,2700.0
2010-02-16 13:30:00,47.12,47.12,47.05,47.05,2400.0,31.7196,31.7196,31.6724,31.6724,2400.0
2010-02-16 13:40:00,47.05,47.06,47.05,47.06,2100.0,31.6724,31.6792,31.6724,31.6792,2100.0
2010-02-16 13:50:00,47.08,47.09,47.08,47.09,400.0,31.6926,31.6994,31.6926,31.6994,400.0
2010-02-16 14:00:00,47.06,47.07,47.02,47.02,2800.0,31.6792,31.6859,31.6523,31.6523,2800.0
2010-02-16 14:10:00,47.03,47.05,47.02,47.02,5700.0,31.659,31.6724,31.6523,31.6523,5700.0
2010-02-16 14:20:00,47.03,47.12,47.03,47.12,2500.0,31.659,31.7196,31.659,31.7196,2500.0
2010-02-16 14:30:00,47.1,47.1,47.03,47.03,3600.0,31.7061,31.7061,31.659,31.659,3600.0
2010-02-16 14:40:00,47.04,47.07,47.04,47.07,9300.0,31.6657,31.6859,31.6657,31.6859,9300.0
2010-02-16 14:50:00,47.06,47.11,47.05,47.08,11900.0,31.6792,31.7128,31.6724,31.6926,11900.0
2010-02-16 15:00:00,47.09,47.11,47.09,47.09,2600.0,31.6994,31.7128,31.6994,31.6994,2600.0
2010-02-16 15:10:00,47.11,47.12,47.1,47.11,3700.0,31.7128,31.7196,31.7061,31.7128,3700.0
2010-02-16 15:20:00,47.13,47.16,47.11,47.16,2100.0,31.7263,31.7465,31.7128,31.7465,2100.0
2010-02-16 15:30:00,47.17,47.26,47.17,47.26,11100.0,31.7532,31.8138,31.7532,31.8138,11100.0
2010-02-16 15:40:00,47.26,47.33,47.26,47.33,2800.0,31.8138,31.8609,31.8138,31.8609,2800.0
2010-02-16 15:50:00,47.3,47.3,47.25,47.28,4800.0,31.8407,31.8407,31.8071,31.8273,4800.0
2010-02-17 09:30:00,47.46,47.55,47.43,47.47,21400.0,31.9484,32.009,31.9282,31.9552,21400.0
2010-02-17 09:40:00,47.45,47.45,47.38,47.43,13400.0,31.9417,31.9417,31.8946,31.9282,13400.0
2010-02-17 09:50:00,47.48,47.48,47.4,47.43,2200.0,31.9619,31.9619,31.9081,31.9282,2200.0
2010-02-17 10:00:00,47.47,47.47,47.37,47.46,5800.0,31.9552,31.9552,31.8879,31.9484,5800.0
2010-02-17 10:10:00,47.47,47.49,47.44,47.49,13000.0,31.9552,31.9686,31.935,31.9686,13000.0
2010-02-17 10:20:00,47.5,47.5,47.46,47.5,6600.0,31.9754,31.9754,31.9484,31.9754,6600.0
2010-02-17 10:30:00,47.5,47.58,47.5,47.52,7100.0,31.9754,32.0292,31.9754,31.9888,7100.0
2010-02-17 10:40:00,47.48,47.5,47.44,47.45,3900.0,31.9619,31.9754,31.935,31.9417,3900.0
2010-02-17 10:50:00,47.47,47.47,47.42,47.42,2000.0,31.9552,31.9552,31.9215,31.9215,2000.0
2010-02-17 11:00:00,47.39,47.41,47.37,47.38,600.0,31.9013,31.9148,31.8879,31.8946,600.0
2010-02-17 11:10:00,47.36,47.45,47.35,47.42,18300.0,31.8811,31.9417,31.8744,31.9215,18300.0
2010-02-17 11:20:00,47.4,47.43,47.33,47.34,8000.0,31.9081,31.9282,31.8609,31.8677,8000.0
2010-02-17 11:30:00,47.32,47.32,47.29,47.32,6500.0,31.8542,31.8542,31.834,31.8542,6500.0
2010-02-17 11:40:00,47.29,47.37,47.29,47.37,3900.0,31.834,31.8879,31.834,31.8879,3900.0
2010-02-17 11:50:00,47.39,47.39,47.37,47.37,14400.0,31.9013,31.9013,31.8879,31.8879,14400.0
2010-02-17 12:00:00,47.4,47.44,47.4,47.42,3700.0,31.9081,31.935,31.9081,31.9215,3700.0
2010-02-17 12:10:00,47.43,47.48,47.41,47.47,4100.0,31.9282,31.9619,31.9148,31.9552,4100.0
2010-02-17 12:20:00,47.45,47.46,47.44,47.46,2300.0,31.9417,31.9484,31.935,31.9484,2300.0
2010-02-17 12:30:00,47.45,47.46,47.44,47.44,600.0,31.9417,31.9484,31.935,31.935,600.0
2010-02-17 12:40:00,47.44,47.44,47.4,47.4,2200.0,31.935,31.935,31.9081,31.9081,2200.0
2010-02-17 12:50:00,47.41,47.44,47.4,47.44,2700.0,31.9148,31.935,31.9081,31.935,2700.0
2010-02-17 13:00:00,47.45,47.48,47.45,47.47,4800.0,31.9417,31.9619,31.9417,31.9552,4800.0
2010-02-17 13:10:00,47.46,47.48,47.45,47.48,900.0,31.9484,31.9619,31.9417,31.9619,900.0
2010-02-17 13:20:00,47.49,47.5,47.44,47.44,20900.0,31.9686,31.9754,31.935,31.935,20900.0
2010-02-17 13:30:00,47.43,47.43,47.42,47.42,1100.0,31.9282,31.9282,31.9215,31.9215,1100.0
2010-02-17 13:40:00,47.44,47.44,47.4,47.4,3500.0,31.935,31.935,31.9081,31.9081,3500.0
2010-02-17 13:50:00,47.37,47.4,47.37,47.4,3100.0,31.8879,31.9081,31.8879,31.9081,3100.0
2010-02-17 14:00:00,47.4,47.4,47.32,47.39,4000.0,31.9081,31.9081,31.8542,31.9013,4000.0
2010-02-17 14:10:00,47.43,47.43,47.35,47.35,8900.0,31.9282,31.9282,31.8744,31.8744,8900.0
2010-02-17 14:20:00,47.3,47.37,47.3,47.37,3600.0,31.8407,31.8879,31.8407,31.8879,3600.0
2010-02-17 14:30:00,47.34,47.4,47.34,47.4,7800.0,31.8677,31.9081,31.8677,31.9081,7800.0
2010-02-17 14:40:00,47.39,47.42,47.39,47.4,9100.0,31.9013,31.9215,31.9013,31.9081,9100.0
2010-02-17 14:50:00,47.39,47.41,47.37,47.41,5900.0,31.9013,31.9148,31.8879,31.9148,5900.0
2010-02-17 15:00:00,47.44,47.44,47.42,47.44,3800.0,31.935,31.935,31.9215,31.935,3800.0
2010-02-17 15:10:00,47.45,47.49,47.45,47.47,1600.0,31.9417,31.9686,31.9417,31.9552,1600.0
2010-02-17 15:20:00,47.44,47.45,47.43,47.44,7100.0,31.935,31.9417,31.9282,31.935,7100.0
2010-02-17 15:30:00,47.43,47.49,47.43,47.47,6200.0,31.9282,31.9686,31.9282,31.9552,6200.0
2010-02-17 15:40:00,47.47,47.47,47.4,47.41,4900.0,31.9552,31.9552,31.9081,31.9148,4900.0
2010-02-17 15:50:00,47.4,47.47,47.4,47.47,10700.0,31.9081,31.9552,31.9081,31.9552,10700.0
2010-02-18 09:30:00,47.44,47.51,47.35,47.51,16400.0,31.935,31.9821,31.8744,31.9821,16400.0
2010-02-18 09:40:00,47.5,47.54,47.46,47.5,33700.0,31.9754,32.0023,31.9484,31.9754,33700.0
2010-02-18 09:50:00,47.54,47.63,47.53,47.57,4400.0,32.0023,32.0629,31.9956,32.0225,4400.0
2010-02-18 10:00:00,47.57,47.62,47.51,47.56,6900.0,32.0225,32.0562,31.9821,32.0158,6900.0
2010-02-18 10:10:00,47.58,47.64,47.57,47.58,8400.0,32.0292,32.0696,32.0225,32.0292,8400.0
2010-02-18 10:20:00,47.57,47.57,47.45,47.46,2400.0,32.0225,32.0225,31.9417,31.9484,2400.0
2010-02-18 10:30:00,47.45,47.5,47.4,47.5,11100.0,31.9417,31.9754,31.9081,31.9754,11100.0
2010-02-18 10:40:00,47.48,47.51,47.47,47.48,8900.0,31.9619,31.9821,31.9552,31.9619,8900.0
2010-02-18 10:50:00,47.48,47.55,47.48,47.52,4200.0,31.9619,32.009,31.9619,31.9888,4200.0
2010-02-18 11:00:00,47.52,47.54,47.51,47.52,5500.0,31.9888,32.0023,31.9821,31.9888,5500.0
2010-02-18 11:10:00,47.52,47.56,47.51,47.51,6800.0,31.9888,32.0158,31.9821,31.9821,6800.0
2010-02-18 11:20:00,47.51,47.55,47.5,47.54,3400.0,31.9821,32.009,31.9754,32.0023,3400.0
2010-02-18 11:30:00,47.51,47.51,47.47,47.48,47400.0,31.9821,31.9821,31.9552,31.9619,47400.0
2010-02-18 11:40:00,47.5,47.54,47.5,47.53,4300.0,31.9754,32.0023,31.9754,31.9956,4300.0
2010-02-18 11:50:00,47.53,47.53,47.5,47.52,35300.0,31.9956,31.9956,31.9754,31.9888,35300.0
2010-02-18 12:00:00,47.52,47.54,47.49,47.51,22000.0,31.9888,32.0023,31.9686,31.9821,22000.0
2010-02-18 12:10:00,47.51,47.52,47.47,47.48,14500.0,31.9821,31.9888,31.9552,31.9619,14500.0
2010-02-18 12:20:00,47.49,47.52,47.49,47.52,62600.0,31.9686,31.9888,31.9686,31.9888,62600.0
2010-02-18 12:30:00,47.51,47.51,47.46,47.46,30400.0,31.9821,31.9821,31.9484,31.9484,30400.0
2010-02-18 12:40:00,47.46,47.5,47.46,47.49,63100.0,31.9484,31.9754,31.9484,31.9686,63100.0
2010-02-18 12:50:00,47.49,47.51,47.48,47.49,4600.0,31.9686,31.9821,31.9619,31.9686,4600.0
2010-02-18 13:00:00,47.5,47.54,47.5,47.52,9700.0,31.9754,32.0023,31.9754,31.9888,9700.0
2010-02-18 13:10:00,47.52,47.54,47.51,47.52,4000.0,31.9888,32.0023,31.9821,31.9888,4000.0
2010-02-18 13:20:00,47.52,47.54,47.52,47.54,4000.0,31.9888,32.0023,31.9888,32.0023,4000.0
2010-02-18 13:30:00,47.54,47.57,47.53,47.54,10700.0,32.0023,32.0225,31.9956,32.0023,10700.0
2010-02-18 13:40:00,47.55,47.57,47.53,47.57,6900.0,32.009,32.0225,31.9956,32.0225,6900.0
2010-02-18 13:50:00,47.58,47.61,47.57,47.61,4600.0,32.0292,32.0494,32.0225,32.0494,4600.0
2010-02-18 14:00:00,47.6,47.62,47.59,47.59,3300.0,32.0427,32.0562,32.036,32.036,3300.0
2010-02-18 14:10:00,47.59,47.73,47.57,47.72,2800.0,32.036,32.1302,32.0225,32.1235,2800.0
2010-02-18 14:20:00,47.71,47.75,47.7,47.73,5800.0,32.1167,32.1437,32.11,32.1302,5800.0
2010-02-18 14:30:00,47.72,47.78,47.7,47.75,13000.0,32.1235,32.1639,32.11,32.1437,13000.0
2010-02-18 14:40:00,47.75,47.8,47.74,47.76,63800.0,32.1437,32.1773,32.1369,32.1504,63800.0
2010-02-18 14:50:00,47.78,47.82,47.76,47.78,47400.0,32.1639,32.1908,32.1504,32.1639,47400.0
2010-02-18 15:00:00,47.81,47.81,47.73,47.75,32500.0,32.1841,32.1841,32.1302,32.1437,32500.0
2010-02-18 15:10:00,47.73,47.75,47.73,47.74,6100.0,32.1302,32.1437,32.1302,32.1369,6100.0
2010-02-18 15:20:00,47.75,47.75,47.71,47.73,12100.0,32.1437,32.1437,32.1167,32.1302,12100.0
2010-02-18 15:30:00,47.73,47.77,47.72,47.75,21100.0,32.1302,32.1571,32.1235,32.1437,21100.0
2010-02-18 15:40:00,47.79,47.82,47.78,47.8,5900.0,32.1706,32.1908,32.1639,32.1773,5900.0
2010-02-18 15:50:00,47.78,47.79,47.74,47.76,9900.0,32.1639,32.1706,32.1369,32.1504,9900.0
2010-02-19 09:30:00,47.68,47.68,47.58,47.63,7100.0,32.0965,32.0965,32.0292,32.0629,7100.0
2010-02-19 09:40:00,47.72,47.73,47.63,47.66,2800.0,32.1235,32.1302,32.0629,32.0831,2800.0
2010-02-19 09:50:00,47.68,47.68,47.56,47.56,2300.0,32.0965,32.0965,32.0158,32.0158,2300.0
2010-02-19 10:00:00,47.57,47.62,47.56,47.62,12300.0,32.0225,32.0562,32.0158,32.0562,12300.0
2010-02-19 10:10:00,47.62,47.64,47.6,47.64,4800.0,32.0562,32.0696,32.0427,32.0696,4800.0
2010-02-19 10:20:00,47.64,47.78,47.64,47.77,9700.0,32.0696,32.1639,32.0696,32.1571,9700.0
2010-02-19 10:30:00,47.73,47.73,47.72,47.72,1100.0,32.1302,32.1302,32.1235,32.1235,1100.0
2010-02-19 10:40:00,47.73,47.82,47.73,47.8,7500.0,32.1302,32.1908,32.1302,32.1773,7500.0
2010-02-19 10:50:00,47.79,47.8,47.77,47.77,5900.0,32.1706,32.1773,32.1571,32.1571,5900.0
2010-02-19 11:00:00,47.76,47.82,47.76,47.82,9600.0,32.1504,32.1908,32.1504,32.1908,9600.0
2010-02-19 11:10:00,47.81,47.96,47.81,47.92,7900.0,32.1841,32.285,32.1841,32.2581,7900.0
2010-02-19 11:20:00,47.94,48.0,47.93,47.98,5000.0,32.2716,32.312,32.2648,32.2985,5000.0
2010-02-19 11:30:00,47.99,47.99,47.95,47.96,2300.0,32.3052,32.3052,32.2783,32.285,2300.0
2010-02-19 11:40:00,47.97,47.98,47.94,47.94,4000.0,32.2918,32.2985,32.2716,32.2716,4000.0
2010-02-19 11:50:00,47.93,47.98,47.93,47.98,2000.0,32.2648,32.2985,32.2648,32.2985,2000.0
2010-02-19 12:00:00,48.0,48.05,48.0,48.02,2500.0,32.312,32.3456,32.312,32.3254,2500.0
2010-02-19 12:10:00,48.02,48.02,48.0,48.01,5200.0,32.3254,32.3254,32.312,32.3187,5200.0
2010-02-19 12:20:00,48.0,48.08,48.0,48.04,8000.0,32.312,32.3658,32.312,32.3389,8000.0
2010-02-19 12:30:00,48.05,48.06,48.02,48.02,2400.0,32.3456,32.3523,32.3254,32.3254,2400.0
2010-02-19 12:40:00,48.02,48.02,48.0,48.01,3700.0,32.3254,32.3254,32.312,32.3187,3700.0
2010-02-19 12:50:00,48.01,48.04,48.0,48.04,1900.0,32.3187,32.3389,32.312,32.3389,1900.0
2010-02-19 13:00:00,48.04,48.04,48.0,48.02,2300.0,32.3389,32.3389,32.312,32.3254,2300.0
2010-02-19 13:10:00,48.01,48.02,48.0,48.01,2000.0,32.3187,32.3254,32.312,32.3187,2000.0
2010-02-19 13:20:00,48.01,48.01,47.96,47.96,10300.0,32.3187,32.3187,32.285,32.285,10300.0
2010-02-19 13:30:00,47.96,47.99,47.96,47.98,1600.0,32.285,32.3052,32.285,32.2985,1600.0
2010-02-19 13:40:00,47.97,47.99,47.96,47.96,5000.0,32.2918,32.3052,32.285,32.285,5000.0
2010-02-19 13:50:00,47.96,47.96,47.91,47.92,1300.0,32.285,32.285,32.2514,32.2581,1300.0
2010-02-19 14:00:00,47.92,47.92,47.86,47.86,1900.0,32.2581,32.2581,32.2177,32.2177,1900.0
2010-02-19 14:10:00,47.88,47.93,47.88,47.93,1600.0,32.2312,32.2648,32.2312,32.2648,1600.0
2010-02-19 14:20:00,47.93,47.95,47.93,47.93,4100.0,32.2648,32.2783,32.2648,32.2648,4100.0
2010-02-19 14:30:00,47.94,47.98,47.93,47.97,25800.0,32.2716,32.2985,32.2648,32.2918,25800.0
2010-02-19 14:40:00,47.95,47.96,47.94,47.94,3700.0,32.2783,32.285,32.2716,32.2716,3700.0
2010-02-19 14:50:00,47.95,47.98,47.94,47.96,8900.0,32.2783,32.2985,32.2716,32.285,8900.0
2010-02-19 15:00:00,47.94,47.94,47.92,47.94,4000.0,32.2716,32.2716,32.2581,32.2716,4000.0
2010-02-19 15:10:00,47.92,47.92,47.84,47.86,7700.0,32.2581,32.2581,32.2042,32.2177,7700.0
2010-02-19 15:20:00,47.86,47.88,47.85,47.85,14300.0,32.2177,32.2312,32.211,32.211,14300.0
2010-02-19 15:30:00,47.86,47.93,47.86,47.91,7300.0,32.2177,32.2648,32.2177,32.2514,7300.0
2010-02-19 15:40:00,47.95,48.01,47.95,47.97,6500.0,32.2783,32.3187,32.2783,32.2918,6500.0
2010-02-19 15:50:00,47.95,47.96,47.91,47.93,9200.0,32.2783,32.285,32.2514,32.2648,9200.0
2010-02-22 09:30:00,48.07,48.14,48.03,48.07,9600.0,32.3591,32.4062,32.3321,32.3591,9600.0
2010-02-22 09:40:00,48.02,48.02,47.93,47.96,3700.0,32.3254,32.3254,32.2648,32.285,3700.0
2010-02-22 09:50:00,47.93,48.01,47.9,48.01,4300.0,32.2648,32.3187,32.2446,32.3187,4300.0
2010-02-22 10:00:00,48.01,48.01,47.87,47.87,4900.0,32.3187,32.3187,32.2244,32.2244,4900.0
2010-02-22 10:10:00,47.87,47.94,47.86,47.91,4300.0,32.2244,32.2716,32.2177,32.2514,4300.0
2010-02-22 10:20:00,47.92,47.99,47.92,47.99,4800.0,32.2581,32.3052,32.2581,32.3052,4800.0
2010-02-22 10:30:00,48.02,48.03,47.99,48.03,8700.0,32.3254,32.3321,32.3052,32.3321,8700.0
2010-02-22 10:40:00,48.04,48.04,48.0,48.0,1600.0,32.3389,32.3389,32.312,32.312,1600.0
2010-02-22 10:50:00,47.96,47.98,47.96,47.96,1800.0,32.285,32.2985,32.285,32.285,1800.0
2010-02-22 11:00:00,47.96,47.97,47.92,47.92,6700.0,32.285,32.2918,32.2581,32.2581,6700.0
2010-02-22 11:10:00,47.92,47.92,47.86,47.92,13300.0,32.2581,32.2581,32.2177,32.2581,13300.0
2010-02-22 11:20:00,47.96,47.96,47.87,47.9,2600.0,32.285,32.285,32.2244,32.2446,2600.0
2010-02-22 11:30:00,47.92,47.92,47.88,47.88,800.0,32.2581,32.2581,32.2312,32.2312,800.0
2010-02-22 11:40:00,47.9,47.96,47.9,47.94,1800.0,32.2446,32.285,32.2446,32.2716,1800.0
2010-02-22 11:50:00,47.93,47.93,47.89,47.89,2000.0,32.2648,32.2648,32.2379,32.2379,2000.0
2010-02-22 12:00:00,47.92,47.95,47.91,47.94,3700.0,32.2581,32.2783,32.2514,32.2716,3700.0
2010-02-22 12:10:00,47.94,47.96,47.93,47.94,1200.0,32.2716,32.285,32.2648,32.2716,1200.0
2010-02-22 12:20:00,47.93,47.93,47.89,47.92,8800.0,32.2648,32.2648,32.2379,32.2581,8800.0
2010-02-22 12:30:00,47.93,47.98,47.93,47.98,3400.0,32.2648,32.2985,32.2648,32.2985,3400.0
2010-02-22 12:40:00,47.97,47.99,47.97,47.98,1400.0,32.2918,32.3052,32.2918,32.2985,1400.0
2010-02-22 12:50:00,47.97,47.98,47.96,47.96,1800.0,32.2918,32.2985,32.285,32.285,1800.0
2010-02-22 13:00:00,47.97,47.97,47.93,47.95,6300.0,32.2918,32.2918,32.2648,32.2783,6300.0
2010-02-22 13:10:00,47.95,47.95,47.92,47.93,11200.0,32.2783,32.2783,32.2581,32.2648,11200.0
2010-02-22 13:20:00,47.92,47.96,47.92,47.95,43400.0,32.2581,32.285,32.2581,32.2783,43400.0
2010-02-22 13:30:00,47.93,47.96,47.93,47.96,4400.0,32.2648,32.285,32.2648,32.285,4400.0
2010-02-22 13:40:00,47.95,48.01,47.95,48.01,1800.0,32.2783,32.3187,32.2783,32.3187,1800.0
2010-02-22 13:50:00,48.01,48.01,47.98,47.98,2700.0,32.3187,32.3187,32.2985,32.2985,2700.0
2010-02-22 14:00:00,47.96,47.97,47.96,47.97,1700.0,32.285,32.2918,32.285,32.2918,1700.0
2010-02-22 14:10:00,47.96,48.0,47.96,48.0,13900.0,32.285,32.312,32.285,32.312,13900.0
2010-02-22 14:20:00,47.99,48.05,47.99,48.01,2900.0,32.3052,32.3456,32.3052,32.3187,2900.0
2010-02-22 14:30:00,48.03,48.04,48.01,48.04,5400.0,32.3321,32.3389,32.3187,32.3389,5400.0
2010-02-22 14:40:00,48.04,48.06,48.03,48.05,5900.0,32.3389,32.3523,32.3321,32.3456,5900.0
2010-02-22 14:50:00,48.06,48.08,48.05,48.06,3500.0,32.3523,32.3658,32.3456,32.3523,3500.0
2010-02-22 15:00:00,48.05,48.05,48.03,48.04,4200.0,32.3456,32.3456,32.3321,32.3389,4200.0
2010-02-22 15:10:00,48.04,48.1,48.04,48.09,14700.0,32.3389,32.3793,32.3389,32.3725,14700.0
2010-02-22 15:20:00,48.1,48.11,48.08,48.09,8900.0,32.3793,32.386,32.3658,32.3725,8900.0
2010-02-22 15:30:00,48.09,48.09,48.05,48.07,3800.0,32.3725,32.3725,32.3456,32.3591,3800.0
2010-02-22 15:40:00,48.06,48.07,47.9,47.9,14200.0,32.3523,32.3591,32.2446,32.2446,14200.0
2010-02-22 15:50:00,47.92,47.93,47.88,47.92,10600.0,32.2581,32.2648,32.2312,32.2581,10600.0
2010-02-23 09:30:00,47.78,47.91,47.78,47.84,12900.0,32.1639,32.2514,32.1639,32.2042,12900.0
2010-02-23 09:40:00,47.91,48.03,47.91,47.99,3400.0,32.2514,32.3321,32.2514,32.3052,3400.0
2010-02-23 09:50:00,47.99,47.99,47.91,47.91,6600.0,32.3052,32.3052,32.2514,32.2514,6600.0
2010-02-23 10:00:00,47.9,47.93,47.63,47.71,17300.0,32.2446,32.2648,32.0629,32.1167,17300.0
2010-02-23 10:10:00,47.67,47.67,47.45,47.5,11500.0,32.0898,32.0898,31.9417,31.9754,11500.0
2010-02-23 10:20:00,47.51,47.52,47.46,47.5,2900.0,31.9821,31.9888,31.9484,31.9754,2900.0
2010-02-23 10:30:00,47.51,47.53,47.43,47.53,2700.0,31.9821,31.9956,31.9282,31.9956,2700.0
2010-02-23 10:40:00,47.53,47.57,47.5,47.54,3900.0,31.9956,32.0225,31.9754,32.0023,3900.0
2010-02-23 10:50:00,47.51,47.59,47.51,47.58,1400.0,31.9821,32.036,31.9821,32.0292,1400.0
2010-02-23 11:00:00,47.57,47.62,47.53,47.54,10300.0,32.0225,32.0562,31.9956,32.0023,10300.0
2010-02-23 11:10:00,47.55,47.55,47.49,47.51,6500.0,32.009,32.009,31.9686,31.9821,6500.0
2010-02-23 11:20:00,47.5,47.56,47.5,47.52,12800.0,31.9754,32.0158,31.9754,31.9888,12800.0
2010-02-23 11:30:00,47.52,47.59,47.52,47.59,2100.0,31.9888,32.036,31.9888,32.036,2100.0
2010-02-23 11:40:00,47.55,47.58,47.54,47.57,2300.0,32.009,32.0292,32.0023,32.0225,2300.0
2010-02-23 11:50:00,47.56,47.57,47.52,47.53,12800.0,32.0158,32.0225,31.9888,31.9956,12800.0
2010-02-23 12:00:00,47.52,47.53,47.49,47.51,4600.0,31.9888,31.9956,31.9686,31.9821,4600.0
2010-02-23 12:10:00,47.49,47.51,47.47,47.48,7800.0,31.9686,31.9821,31.9552,31.9619,7800.0
2010-02-23 12:20:00,47.47,47.48,47.4,47.42,9200.0,31.9552,31.9619,31.9081,31.9215,9200.0
2010-02-23 12:30:00,47.42,47.45,47.4,47.4,3400.0,31.9215,31.9417,31.9081,31.9081,3400.0
2010-02-23 12:40:00,47.42,47.42,47.34,47.36,7300.0,31.9215,31.9215,31.8677,31.8811,7300.0
2010-02-23 12:50:00,47.39,47.42,47.39,47.42,2700.0,31.9013,31.9215,31.9013,31.9215,2700.0
2010-02-23 13:00:00,47.42,47.42,47.36,47.39,2400.0,31.9215,31.9215,31.8811,31.9013,2400.0
2010-02-23 13:10:00,47.39,47.42,47.37,47.4,4300.0,31.9013,31.9215,31.8879,31.9081,4300.0
2010-02-23 13:20:00,47.39,47.47,47.39,47.46,2200.0,31.9013,31.9552,31.9013,31.9484,2200.0
2010-02-23 13:30:00,47.46,47.47,47.4,47.41,2600.0,31.9484,31.9552,31.9081,31.9148,2600.0
2010-02-23 13:40:00,47.41,47.41,47.34,47.37,1800.0,31.9148,31.9148,31.8677,31.8879,1800.0
2010-02-23 13:50:00,47.38,47.38,47.32,47.32,6000.0,31.8946,31.8946,31.8542,31.8542,6000.0
2010-02-23 14:00:00,47.32,47.34,47.27,47.34,4300.0,31.8542,31.8677,31.8205,31.8677,4300.0
2010-02-23 14:10:00,47.38,47.39,47.36,47.37,1000.0,31.8946,31.9013,31.8811,31.8879,1000.0
2010-02-23 14:20:00,47.34,47.37,47.34,47.34,5400.0,31.8677,31.8879,31.8677,31.8677,5400.0
2010-02-23 14:30:00,47.36,47.42,47.32,47.42,5300.0,31.8811,31.9215,31.8542,31.9215,5300.0
2010-02-23 14:40:00,47.41,47.46,47.41,47.45,3600.0,31.9148,31.9484,31.9148,31.9417,3600.0
2010-02-23 14:50:00,47.47,47.51,47.47,47.48,4600.0,31.9552,31.9821,31.9552,31.9619,4600.0
2010-02-23 15:00:00,47.49,47.49,47.43,47.43,31500.0,31.9686,31.9686,31.9282,31.9282,31500.0
2010-02-23 15:10:00,47.43,47.53,47.42,47.53,6200.0,31.9282,31.9956,31.9215,31.9956,6200.0
2010-02-23 15:20:00,47.52,47.53,47.49,47.5,4000.0,31.9888,31.9956,31.9686,31.9754,4000.0
2010-02-23 15:30:00,47.51,47.51,47.43,47.44,16300.0,31.9821,31.9821,31.9282,31.935,16300.0
2010-02-23 15:40:00,47.42,47.43,47.4,47.41,5100.0,31.9215,31.9282,31.9081,31.9148,5100.0
2010-02-23 15:50:00,47.4,47.4,47.34,47.38,6200.0,31.9081,31.9081,31.8677,31.8946,6200.0
2010-02-24 09:30:00,47.45,47.56,47.45,47.51,13100.0,31.9417,32.0158,31.9417,31.9821,13100.0
2010-02-24 09:40:00,47.53,47.64,47.52,47.64,1600.0,31.9956,32.0696,31.9888,32.0696,1600.0
2010-02-24 09:50:00,47.64,47.66,47.58,47.62,3200.0,32.0696,32.0831,32.0292,32.0562,3200.0
2010-02-24 10:00:00,47.59,47.62,47.43,47.43,13900.0,32.036,32.0562,31.9282,31.9282,13900.0
2010-02-24 10:10:00,47.41,47.46,47.38,47.4,2500.0,31.9148,31.9484,31.8946,31.9081,2500.0
2010-02-24 10:20:00,47.39,47.42,47.36,47.42,2300.0,31.9013,31.9215,31.8811,31.9215,2300.0
2010-02-24 10:30:00,47.37,47.62,47.37,47.62,6900.0,31.8879,32.0562,31.8879,32.0562,6900.0
2010-02-24 10:40:00,47.66,47.79,47.65,47.78,5200.0,32.0831,32.1706,32.0763,32.1639,5200.0
2010-02-24 10:50:00,47.76,47.76,47.72,47.72,17200.0,32.1504,32.1504,32.1235,32.1235,17200.0
2010-02-24 11:00:00,47.74,47.83,47.74,47.77,8300.0,32.1369,32.1975,32.1369,32.1571,8300.0
2010-02-24 11:10:00,47.77,47.79,47.69,47.71,7100.0,32.1571,32.1706,32.1033,32.1167,7100.0
2010-02-24 11:20:00,47.7,47.73,47.65,47.7,2100.0,32.11,32.1302,32.0763,32.11,2100.0
2010-02-24 11:30:00,47.69,47.74,47.68,47.7,1100.0,32.1033,32.1369,32.0965,32.11,1100.0
2010-02-24 11:40:00,47.72,47.72,47.68,47.68,3400.0,32.1235,32.1235,32.0965,32.0965,3400.0
2010-02-24 11:50:00,47.71,47.73,47.71,47.72,3800.0,32.1167,32.1302,32.1167,32.1235,3800.0
2010-02-24 12:00:00,47.72,47.73,47.67,47.68,22800.0,32.1235,32.1302,32.0898,32.0965,22800.0
2010-02-24 12:10:00,47.68,47.72,47.68,47.72,4100.0,32.0965,32.1235,32.0965,32.1235,4100.0
2010-02-24 12:20:00,47.75,47.76,47.74,47.74,1500.0,32.1437,32.1504,32.1369,32.1369,1500.0
2010-02-24 12:30:00,47.73,47.73,47.71,47.72,8900.0,32.1302,32.1302,32.1167,32.1235,8900.0
2010-02-24 12:40:00,47.72,47.77,47.72,47.75,3400.0,32.1235,32.1571,32.1235,32.1437,3400.0
2010-02-24 12:50:00,47.74,47.75,47.7,47.72,15600.0,32.1369,32.1437,32.11,32.1235,15600.0
2010-02-24 13:00:00,47.72,47.73,47.71,47.73,1300.0,32.1235,32.1302,32.1167,32.1302,1300.0
2010-02-24 13:10:00,47.75,47.86,47.74,47.86,9300.0,32.1437,32.2177,32.1369,32.2177,9300.0
2010-02-24 13:20:00,47.82,47.84,47.82,47.82,4300.0,32.1908,32.2042,32.1908,32.1908,4300.0
2010-02-24 13:30:00,47.84,47.85,47.8,47.81,3400.0,32.2042,32.211,32.1773,32.1841,3400.0
2010-02-24 13:40:00,47.76,47.78,47.76,47.78,1300.0,32.1504,32.1639,32.1504,32.1639,1300.0
2010-02-24 13:50:00,47.8,47.82,47.8,47.81,8400.0,32.1773,32.1908,32.1773,32.1841,8400.0
2010-02-24 14:00:00,47.82,47.82,47.75,47.75,35100.0,32.1908,32.1908,32.1437,32.1437,35100.0
2010-02-24 14:10:00,47.75,47.78,47.74,47.75,6700.0,32.1437,32.1639,32.1369,32.1437,6700.0
2010-02-24 14:20:00,47.73,47.75,47.73,47.75,4300.0,32.1302,32.1437,32.1302,32.1437,4300.0
2010-02-24 14:30:00,47.69,47.71,47.64,47.67,4200.0,32.1033,32.1167,32.0696,32.0898,4200.0
2010-02-24 14:40:00,47.68,47.71,47.68,47.71,400.0,32.0965,32.1167,32.0965,32.1167,400.0
2010-02-24 14:50:00,47.72,47.73,47.66,47.66,4700.0,32.1235,32.1302,32.0831,32.0831,4700.0
2010-02-24 15:00:00,47.67,47.72,47.66,47.71,8600.0,32.0898,32.1235,32.0831,32.1167,8600.0
2010-02-24 15:10:00,47.71,47.75,47.7,47.71,6300.0,32.1167,32.1437,32.11,32.1167,6300.0
2010-02-24 15:20:00,47.71,47.74,47.7,47.72,8700.0,32.1167,32.1369,32.11,32.1235,8700.0
2010-02-24 15:30:00,47.73,47.8,47.7,47.79,7300.0,32.1302,32.1773,32.11,32.1706,7300.0
2010-02-24 15:40:00,47.79,47.82,47.77,47.77,5700.0,32.1706,32.1908,32.1571,32.1571,5700.0
2010-02-24 15:50:00,47.79,47.84,47.79,47.84,6300.0,32.1706,32.2042,32.1706,32.2042,6300.0
2010-02-25 09:30:00,47.17,47.17,47.05,47.11,11300.0,31.7532,31.7532,31.6724,31.7128,11300.0
2010-02-25 09:40:00,47.15,47.18,47.0,47.09,14900.0,31.7398,31.76,31.6388,31.6994,14900.0
2010-02-25 09:50:00,47.08,47.14,47.08,47.13,1100.0,31.6926,31.733,31.6926,31.7263,1100.0
2010-02-25 10:00:00,47.12,47.16,47.06,47.1,2700.0,31.7196,31.7465,31.6792,31.7061,2700.0
2010-02-25 10:10:00,47.1,47.15,47.08,47.13,29900.0,31.7061,31.7398,31.6926,31.7263,29900.0
2010-02-25 10:20:00,47.18,47.2,47.12,47.2,6800.0,31.76,31.7734,31.7196,31.7734,6800.0
2010-02-25 10:30:00,47.22,47.23,47.17,47.17,4400.0,31.7869,31.7936,31.7532,31.7532,4400.0
2010-02-25 10:40:00,47.17,47.23,47.14,47.19,11100.0,31.7532,31.7936,31.733,31.7667,11100.0
2010-02-25 10:50:00,47.19,47.23,47.16,47.16,1800.0,31.7667,31.7936,31.7465,31.7465,1800.0
2010-02-25 11:00:00,47.16,47.16,47.11,47.12,5200.0,31.7465,31.7465,31.7128,31.7196,5200.0
2010-02-25 11:10:00,47.16,47.17,47.1,47.11,8300.0,31.7465,31.7532,31.7061,31.7128,8300.0
2010-02-25 11:20:00,47.1,47.11,47.1,47.11,1700.0,31.7061,31.7128,31.7061,31.7128,1700.0
2010-02-25 11:30:00,47.08,47.09,47.04,47.05,1300.0,31.6926,31.6994,31.6657,31.6724,1300.0
2010-02-25 11:40:00,47.08,47.09,47.07,47.07,1600.0,31.6926,31.6994,31.6859,31.6859,1600.0
2010-02-25 11:50:00,47.07,47.07,47.02,47.04,3300.0,31.6859,31.6859,31.6523,31.6657,3300.0
2010-02-25 12:00:00,47.03,47.13,47.03,47.12,2500.0,31.659,31.7263,31.659,31.7196,2500.0
2010-02-25 12:10:00,47.13,47.17,47.11,47.17,1500.0,31.7263,31.7532,31.7128,31.7532,1500.0
2010-02-25 12:20:00,47.14,47.15,47.12,47.13,4800.0,31.733,31.7398,31.7196,31.7263,4800.0
2010-02-25 12:30:00,47.14,47.21,47.14,47.19,2800.0,31.733,31.7802,31.733,31.7667,2800.0
2010-02-25 12:40:00,47.19,47.24,47.16,47.18,10100.0,31.7667,31.8003,31.7465,31.76,10100.0
2010-02-25 12:50:00,47.19,47.22,47.16,47.17,12400.0,31.7667,31.7869,31.7465,31.7532,12400.0
2010-02-25 13:00:00,47.17,47.2,47.14,47.16,10200.0,31.7532,31.7734,31.733,31.7465,10200.0
2010-02-25 13:10:00,47.16,47.18,47.13,47.16,18800.0,31.7465,31.76,31.7263,31.7465,18800.0
2010-02-25 13:20:00,47.18,47.2,47.15,47.15,15200.0,31.76,31.7734,31.7398,31.7398,15200.0
2010-02-25 13:30:00,47.15,47.2,47.15,47.2,27100.0,31.7398,31.7734,31.7398,31.7734,27100.0
2010-02-25 13:40:00,47.22,47.31,47.18,47.29,10000.0,31.7869,31.8475,31.76,31.834,10000.0
2010-02-25 13:50:00,47.3,47.42,47.3,47.42,17000.0,31.8407,31.9215,31.8407,31.9215,17000.0
2010-02-25 14:00:00,47.45,47.52,47.45,47.45,11700.0,31.9417,31.9888,31.9417,31.9417,11700.0
2010-02-25 14:10:00,47.44,47.46,47.41,47.42,14300.0,31.935,31.9484,31.9148,31.9215,14300.0
2010-02-25 14:20:00,47.42,47.51,47.42,47.43,21100.0,31.9215,31.9821,31.9215,31.9282,21100.0
2010-02-25 14:30:00,47.45,47.5,47.43,47.46,8300.0,31.9417,31.9754,31.9282,31.9484,8300.0
2010-02-25 14:40:00,47.46,47.5,47.44,47.44,5700.0,31.9484,31.9754,31.935,31.935,5700.0
2010-02-25 14:50:00,47.47,47.52,47.45,47.49,22100.0,31.9552,31.9888,31.9417,31.9686,22100.0
2010-02-25 15:00:00,47.52,47.65,47.47,47.62,16000.0,31.9888,32.0763,31.9552,32.0562,16000.0
2010-02-25 15:10:00,47.63,47.63,47.52,47.52,2800.0,32.0629,32.0629,31.9888,31.9888,2800.0
2010-02-25 15:20:00,47.5,47.61,47.5,47.61,9700.0,31.9754,32.0494,31.9754,32.0494,9700.0
2010-02-25 15:30:00,47.59,47.66,47.57,47.62,12600.0,32.036,32.0831,32.0225,32.0562,12600.0
2010-02-25 15:40:00,47.61,47.72,47.6,47.67,27300.0,32.0494,32.1235,32.0427,32.0898,27300.0
2010-02-25 15:50:00,47.64,47.72,47.59,47.7,29400.0,32.0696,32.1235,32.036,32.11,29400.0
2010-02-26 09:30:00,47.73,47.81,47.7,47.7,11100.0,32.1302,32.1841,32.11,32.11,11100.0
2010-02-26 09:40:00,47.67,47.78,47.64,47.74,8100.0,32.0898,32.1639,32.0696,32.1369,8100.0
2010-02-26 09:50:00,47.73,47.78,47.65,47.65,4700.0,32.1302,32.1639,32.0763,32.0763,4700.0
2010-02-26 10:00:00,47.67,47.74,47.48,47.56,15700.0,32.0898,32.1369,31.9619,32.0158,15700.0
2010-02-26 10:10:00,47.58,47.69,47.58,47.68,4300.0,32.0292,32.1033,32.0292,32.0965,4300.0
2010-02-26 10:20:00,47.67,47.74,47.66,47.72,4100.0,32.0898,32.1369,32.0831,32.1235,4100.0
2010-02-26 10:30:00,47.74,47.84,47.71,47.84,5400.0,32.1369,32.2042,32.1167,32.2042,5400.0
2010-02-26 10:40:00,47.83,47.85,47.76,47.76,2600.0,32.1975,32.211,32.1504,32.1504,2600.0
2010-02-26 10:50:00,47.77,47.79,47.71,47.77,7200.0,32.1571,32.1706,32.1167,32.1571,7200.0
2010-02-26 11:00:00,47.73,47.78,47.73,47.77,5300.0,32.1302,32.1639,32.1302,32.1571,5300.0
2010-02-26 11:10:00,47.78,47.83,47.78,47.81,4100.0,32.1639,32.1975,32.1639,32.1841,4100.0
2010-02-26 11:20:00,47.8,47.82,47.77,47.77,7900.0,32.1773,32.1908,32.1571,32.1571,7900.0
2010-02-26 11:30:00,47.78,47.85,47.78,47.82,3700.0,32.1639,32.211,32.1639,32.1908,3700.0
2010-02-26 11:40:00,47.83,47.84,47.77,47.8,3700.0,32.1975,32.2042,32.1571,32.1773,3700.0
2010-02-26 11:50:00,47.77,47.78,47.74,47.75,4700.0,32.1571,32.1639,32.1369,32.1437,4700.0
2010-02-26 12:00:00,47.74,47.75,47.7,47.71,3800.0,32.1369,32.1437,32.11,32.1167,3800.0
2010-02-26 12:10:00,47.69,47.7,47.67,47.7,6500.0,32.1033,32.11,32.0898,32.11,6500.0
2010-02-26 12:20:00,47.69,47.71,47.69,47.71,2100.0,32.1033,32.1167,32.1033,32.1167,2100.0
2010-02-26 12:30:00,47.72,47.72,47.69,47.71,1800.0,32.1235,32.1235,32.1033,32.1167,1800.0
2010-02-26 12:40:00,47.72,47.72,47.65,47.65,7300.0,32.1235,32.1235,32.0763,32.0763,7300.0
2010-02-26 12:50:00,47.66,47.68,47.61,47.68,5000.0,32.0831,32.0965,32.0494,32.0965,5000.0
2010-02-26 13:00:00,47.67,47.7,47.66,47.67,7100.0,32.0898,32.11,32.0831,32.0898,7100.0
2010-02-26 13:10:00,47.67,47.68,47.66,47.67,4600.0,32.0898,32.0965,32.0831,32.0898,4600.0
2010-02-26 13:20:00,47.68,47.75,47.68,47.75,15900.0,32.0965,32.1437,32.0965,32.1437,15900.0
2010-02-26 13:30:00,47.76,47.78,47.72,47.74,2100.0,32.1504,32.1639,32.1235,32.1369,2100.0
2010-02-26 13:40:00,47.76,47.79,47.76,47.78,2800.0,32.1504,32.1706,32.1504,32.1639,2800.0
2010-02-26 13:50:00,47.81,47.84,47.79,47.83,4800.0,32.1841,32.2042,32.1706,32.1975,4800.0
2010-02-26 14:00:00,47.82,47.82,47.78,47.8,900.0,32.1908,32.1908,32.1639,32.1773,900.0
2010-02-26 14:10:00,47.81,47.81,47.76,47.76,2500.0,32.1841,32.1841,32.1504,32.1504,2500.0
2010-02-26 14:20:00,47.77,47.82,47.76,47.8,1500.0,32.1571,32.1908,32.1504,32.1773,1500.0
2010-02-26 14:30:00,47.8,47.81,47.77,47.79,8200.0,32.1773,32.1841,32.1571,32.1706,8200.0
2010-02-26 14:40:00,47.78,47.8,47.78,47.8,2500.0,32.1639,32.1773,32.1639,32.1773,2500.0
2010-02-26 14:50:00,47.81,47.85,47.8,47.85,4500.0,32.1841,32.211,32.1773,32.211,4500.0
2010-02-26 15:00:00,47.85,47.85,47.8,47.8,10000.0,32.211,32.211,32.1773,32.1773,10000.0
2010-02-26 15:10:00,47.82,47.86,47.82,47.85,16400.0,32.1908,32.2177,32.1908,32.211,16400.0
2010-02-26 15:20:00,47.87,47.9,47.86,47.86,6500.0,32.2244,32.2446,32.2177,32.2177,6500.0
2010-02-26 15:30:00,47.86,47.87,47.8,47.86,10600.0,32.2177,32.2244,32.1773,32.2177,10600.0
2010-02-26 15:40:00,47.85,47.85,47.8,47.81,7900.0,32.211,32.211,32.1773,32.1841,7900.0
2010-02-26 15:50:00,47.81,47.89,47.79,47.8,16100.0,32.1841,32.2379,32.1706,32.1773,16100.0
2010-03-01 09:30:00,48.0,48.11,47.9,48.07,25800.0,32.312,32.386,32.2446,32.3591,25800.0
2010-03-01 09:40:00,48.11,48.12,48.07,48.07,13400.0,32.386,32.3927,32.3591,32.3591,13400.0
2010-03-01 09:50:00,48.06,48.09,48.03,48.03,1000.0,32.3523,32.3725,32.3321,32.3321,1000.0
2010-03-01 10:00:00,48.01,48.15,47.99,48.14,10600.0,32.3187,32.4129,32.3052,32.4062,10600.0
2010-03-01 10:10:00,48.16,48.2,48.15,48.15,8100.0,32.4197,32.4466,32.4129,32.4129,8100.0
2010-03-01 10:20:00,48.16,48.16,48.04,48.05,5500.0,32.4197,32.4197,32.3389,32.3456,5500.0
2010-03-01 10:30:00,48.05,48.06,47.99,48.0,4300.0,32.3456,32.3523,32.3052,32.312,4300.0
2010-03-01 10:40:00,48.05,48.09,48.05,48.08,4700.0,32.3456,32.3725,32.3456,32.3658,4700.0
2010-03-01 10:50:00,48.08,48.12,48.08,48.08,4500.0,32.3658,32.3927,32.3658,32.3658,4500.0
2010-03-01 11:00:00,48.1,48.19,48.08,48.19,6500.0,32.3793,32.4399,32.3658,32.4399,6500.0
2010-03-01 11:10:00,48.2,48.22,48.16,48.18,6300.0,32.4466,32.4601,32.4197,32.4331,6300.0
2010-03-01 11:20:00,48.16,48.17,48.13,48.17,9100.0,32.4197,32.4264,32.3995,32.4264,9100.0
2010-03-01 11:30:00,48.17,48.19,48.16,48.18,2800.0,32.4264,32.4399,32.4197,32.4331,2800.0
2010-03-01 11:40:00,48.18,48.18,48.13,48.14,3700.0,32.4331,32.4331,32.3995,32.4062,3700.0
2010-03-01 11:50:00,48.14,48.18,48.12,48.18,17100.0,32.4062,32.4331,32.3927,32.4331,17100.0
2010-03-01 12:00:00,48.19,48.23,48.19,48.23,1600.0,32.4399,32.4668,32.4399,32.4668,1600.0
2010-03-01 12:10:00,48.23,48.23,48.2,48.21,3500.0,32.4668,32.4668,32.4466,32.4533,3500.0
2010-03-01 12:20:00,48.21,48.21,48.19,48.2,1200.0,32.4533,32.4533,32.4399,32.4466,1200.0
2010-03-01 12:30:00,48.19,48.19,48.18,48.18,800.0,32.4399,32.4399,32.4331,32.4331,800.0
2010-03-01 12:40:00,48.17,48.19,48.17,48.18,1800.0,32.4264,32.4399,32.4264,32.4331,1800.0
2010-03-01 12:50:00,48.18,48.18,48.11,48.11,7400.0,32.4331,32.4331,32.386,32.386,7400.0
2010-03-01 13:00:00,48.11,48.14,48.1,48.13,1700.0,32.386,32.4062,32.3793,32.3995,1700.0
2010-03-01 13:10:00,48.13,48.15,48.12,48.15,6200.0,32.3995,32.4129,32.3927,32.4129,6200.0
2010-03-01 13:20:00,48.15,48.15,48.12,48.13,4600.0,32.4129,32.4129,32.3927,32.3995,4600.0
2010-03-01 13:30:00,48.13,48.14,48.13,48.14,800.0,32.3995,32.4062,32.3995,32.4062,800.0
2010-03-01 13:40:00,48.15,48.18,48.15,48.18,4100.0,32.4129,32.4331,32.4129,32.4331,4100.0
2010-03-01 13:50:00,48.19,48.19,48.17,48.18,9500.0,32.4399,32.4399,32.4264,32.4331,9500.0
2010-03-01 14:00:00,48.18,48.19,48.15,48.16,7700.0,32.4331,32.4399,32.4129,32.4197,7700.0
2010-03-01 14:10:00,48.15,48.22,48.15,48.19,8900.0,32.4129,32.4601,32.4129,32.4399,8900.0
2010-03-01 14:20:00,48.19,48.19,48.15,48.17,8000.0,32.4399,32.4399,32.4129,32.4264,8000.0
2010-03-01 14:30:00,48.17,48.17,48.15,48.16,6800.0,32.4264,32.4264,32.4129,32.4197,6800.0
2010-03-01 14:40:00,48.16,48.16,48.12,48.12,9400.0,32.4197,32.4197,32.3927,32.3927,9400.0
2010-03-01 14:50:00,48.12,48.13,48.11,48.13,13800.0,32.3927,32.3995,32.386,32.3995,13800.0
2010-03-01 15:00:00,48.13,48.13,48.07,48.09,20300.0,32.3995,32.3995,32.3591,32.3725,20300.0
2010-03-01 15:10:00,48.07,48.12,48.07,48.11,15700.0,32.3591,32.3927,32.3591,32.386,15700.0
2010-03-01 15:20:00,48.12,48.16,48.11,48.12,16500.0,32.3927,32.4197,32.386,32.3927,16500.0
2010-03-01 15:30:00,48.13,48.16,48.12,48.12,31300.0,32.3995,32.4197,32.3927,32.3927,31300.0
2010-03-01 15:40:00,48.12,48.14,48.09,48.11,6300.0,32.3927,32.4062,32.3725,32.386,6300.0
2010-03-01 15:50:00,48.12,48.17,48.12,48.16,9800.0,32.3927,32.4264,32.3927,32.4197,9800.0
2010-03-02 09:30:00,48.4,48.43,48.35,48.36,23200.0,32.5812,32.6014,32.5476,32.5543,23200.0
2010-03-02 09:40:00,48.36,48.4,48.36,48.36,1400.0,32.5543,32.5812,32.5543,32.5543,1400.0
2010-03-02 09:50:00,48.36,48.39,48.32,48.35,6400.0,32.5543,32.5745,32.5274,32.5476,6400.0
2010-03-02 10:00:00,48.36,48.4,48.35,48.35,6600.0,32.5543,32.5812,32.5476,32.5476,6600.0
2010-03-02 10:10:00,48.36,48.36,48.25,48.31,4000.0,32.5543,32.5543,32.4802,32.5206,4000.0
2010-03-02 10:20:00,48.32,48.37,48.32,48.33,4800.0,32.5274,32.561,32.5274,32.5341,4800.0
2010-03-02 10:30:00,48.34,48.4,48.32,48.39,4000.0,32.5408,32.5812,32.5274,32.5745,4000.0
2010-03-02 10:40:00,48.42,48.44,48.41,48.42,2100.0,32.5947,32.6081,32.588,32.5947,2100.0
2010-03-02 10:50:00,48.43,48.44,48.42,48.43,2400.0,32.6014,32.6081,32.5947,32.6014,2400.0
2010-03-02 11:00:00,48.42,48.44,48.4,48.44,3800.0,32.5947,32.6081,32.5812,32.6081,3800.0
2010-03-02 11:10:00,48.45,48.49,48.45,48.46,12400.0,32.6149,32.6418,32.6149,32.6216,12400.0
2010-03-02 11:20:00,48.46,48.49,48.44,48.48,4400.0,32.6216,32.6418,32.6081,32.6351,4400.0
2010-03-02 11:30:00,48.49,48.5,48.46,48.5,2400.0,32.6418,32.6485,32.6216,32.6485,2400.0
2010-03-02 11:40:00,48.5,48.5,48.48,48.48,8300.0,32.6485,32.6485,32.6351,32.6351,8300.0
2010-03-02 11:50:00,48.47,48.5,48.47,48.47,3500.0,32.6283,32.6485,32.6283,32.6283,3500.0
2010-03-02 12:00:00,48.47,48.5,48.47,48.49,2700.0,32.6283,32.6485,32.6283,32.6418,2700.0
2010-03-02 12:10:00,48.48,48.48,48.42,48.43,4700.0,32.6351,32.6351,32.5947,32.6014,4700.0
2010-03-02 12:20:00,48.44,48.44,48.43,48.43,7400.0,32.6081,32.6081,32.6014,32.6014,7400.0
2010-03-02 12:30:00,48.43,48.43,48.39,48.42,8800.0,32.6014,32.6014,32.5745,32.5947,8800.0
2010-03-02 12:40:00,48.41,48.43,48.41,48.43,1700.0,32.588,32.6014,32.588,32.6014,1700.0
2010-03-02 12:50:00,48.42,48.45,48.42,48.45,1900.0,32.5947,32.6149,32.5947,32.6149,1900.0
2010-03-02 13:00:00,48.45,48.46,48.43,48.43,4800.0,32.6149,32.6216,32.6014,32.6014,4800.0
2010-03-02 13:10:00,48.43,48.48,48.43,48.46,4500.0,32.6014,32.6351,32.6014,32.6216,4500.0
2010-03-02 13:20:00,48.44,48.46,48.44,48.45,1800.0,32.6081,32.6216,32.6081,32.6149,1800.0
2010-03-02 13:30:00,48.46,48.46,48.44,48.45,3500.0,32.6216,32.6216,32.6081,32.6149,3500.0
2010-03-02 13:40:00,48.46,48.46,48.46,48.46,3700.0,32.6216,32.6216,32.6216,32.6216,3700.0
2010-03-02 13:50:00,48.46,48.53,48.46,48.52,10600.0,32.6216,32.6687,32.6216,32.662,10600.0
2010-03-02 14:00:00,48.53,48.53,48.47,48.47,3100.0,32.6687,32.6687,32.6283,32.6283,3100.0
2010-03-02 14:10:00,48.48,48.49,48.42,48.46,12700.0,32.6351,32.6418,32.5947,32.6216,12700.0
2010-03-02 14:20:00,48.45,48.46,48.4,48.4,3300.0,32.6149,32.6216,32.5812,32.5812,3300.0
2010-03-02 14:30:00,48.39,48.46,48.39,48.46,4100.0,32.5745,32.6216,32.5745,32.6216,4100.0
2010-03-02 14:40:00,48.43,48.44,48.42,48.43,9600.0,32.6014,32.6081,32.5947,32.6014,9600.0
2010-03-02 14:50:00,48.39,48.39,48.33,48.33,8400.0,32.5745,32.5745,32.5341,32.5341,8400.0
2010-03-02 15:00:00,48.34,48.38,48.34,48.37,14500.0,32.5408,32.5678,32.5408,32.561,14500.0
2010-03-02 15:10:00,48.39,48.41,48.35,48.35,3300.0,32.5745,32.588,32.5476,32.5476,3300.0
2010-03-02 15:20:00,48.35,48.35,48.29,48.3,51600.0,32.5476,32.5476,32.5072,32.5139,51600.0
2010-03-02 15:30:00,48.29,48.34,48.28,48.29,16300.0,32.5072,32.5408,32.5004,32.5072,16300.0
2010-03-02 15:40:00,48.32,48.32,48.26,48.3,2600.0,32.5274,32.5274,32.487,32.5139,2600.0
2010-03-02 15:50:00,48.31,48.33,48.28,48.31,8000.0,32.5206,32.5341,32.5004,32.5206,8000.0
2010-03-03 09:30:00,48.5,48.5,48.39,48.43,22800.0,32.6485,32.6485,32.5745,32.6014,22800.0
2010-03-03 09:40:00,48.41,48.51,48.39,48.5,9000.0,32.588,32.6553,32.5745,32.6485,9000.0
2010-03-03 09:50:00,48.5,48.55,48.5,48.51,8000.0,32.6485,32.6822,32.6485,32.6553,8000.0
2010-03-03 10:00:00,48.52,48.58,48.48,48.5,16200.0,32.662,32.7024,32.6351,32.6485,16200.0
2010-03-03 10:10:00,48.49,48.51,48.45,48.51,7900.0,32.6418,32.6553,32.6149,32.6553,7900.0
2010-03-03 10:20:00,48.53,48.54,48.49,48.49,4400.0,32.6687,32.6755,32.6418,32.6418,4400.0
2010-03-03 10:30:00,48.49,48.55,48.49,48.55,5000.0,32.6418,32.6822,32.6418,32.6822,5000.0
2010-03-03 10:40:00,48.55,48.55,48.53,48.54,4300.0,32.6822,32.6822,32.6687,32.6755,4300.0
2010-03-03 10:50:00,48.55,48.61,48.53,48.6,4300.0,32.6822,32.7226,32.6687,32.7159,4300.0
2010-03-03 11:00:00,48.59,48.65,48.59,48.64,9500.0,32.7091,32.7495,32.7091,32.7428,9500.0
2010-03-03 11:10:00,48.61,48.61,48.58,48.6,3000.0,32.7226,32.7226,32.7024,32.7159,3000.0
2010-03-03 11:20:00,48.62,48.64,48.6,48.63,4800.0,32.7293,32.7428,32.7159,32.736,4800.0
2010-03-03 11:30:00,48.62,48.64,48.57,48.59,4400.0,32.7293,32.7428,32.6957,32.7091,4400.0
2010-03-03 11:40:00,48.58,48.6,48.58,48.6,5800.0,32.7024,32.7159,32.7024,32.7159,5800.0
2010-03-03 11:50:00,48.58,48.6,48.57,48.59,16900.0,32.7024,32.7159,32.6957,32.7091,16900.0
2010-03-03 12:00:00,48.59,48.59,48.53,48.53,5500.0,32.7091,32.7091,32.6687,32.6687,5500.0
2010-03-03 12:10:00,48.53,48.55,48.53,48.55,3100.0,32.6687,32.6822,32.6687,32.6822,3100.0
2010-03-03 12:20:00,48.56,48.58,48.55,48.56,6200.0,32.6889,32.7024,32.6822,32.6889,6200.0
2010-03-03 12:30:00,48.57,48.57,48.55,48.55,900.0,32.6957,32.6957,32.6822,32.6822,900.0
2010-03-03 12:40:00,48.55,48.55,48.51,48.51,5000.0,32.6822,32.6822,32.6553,32.6553,5000.0
2010-03-03 12:50:00,48.48,48.49,48.46,48.47,2700.0,32.6351,32.6418,32.6216,32.6283,2700.0
2010-03-03 13:00:00,48.47,48.5,48.47,48.49,1700.0,32.6283,32.6485,32.6283,32.6418,1700.0
2010-03-03 13:10:00,48.47,48.5,48.47,48.5,500.0,32.6283,32.6485,32.6283,32.6485,500.0
2010-03-03 13:20:00,48.53,48.53,48.45,48.45,2800.0,32.6687,32.6687,32.6149,32.6149,2800.0
2010-03-03 13:30:00,48.47,48.47,48.45,48.46,16000.0,32.6283,32.6283,32.6149,32.6216,16000.0
2010-03-03 13:40:00,48.46,48.48,48.45,48.47,7000.0,32.6216,32.6351,32.6149,32.6283,7000.0
2010-03-03 13:50:00,48.47,48.5,48.47,48.5,2400.0,32.6283,32.6485,32.6283,32.6485,2400.0
2010-03-03 14:00:00,48.5,48.51,48.49,48.49,6600.0,32.6485,32.6553,32.6418,32.6418,6600.0
2010-03-03 14:10:00,48.49,48.5,48.45,48.45,6100.0,32.6418,32.6485,32.6149,32.6149,6100.0
2010-03-03 14:20:00,48.46,48.46,48.35,48.35,3400.0,32.6216,32.6216,32.5476,32.5476,3400.0
2010-03-03 14:30:00,48.34,48.38,48.34,48.35,8900.0,32.5408,32.5678,32.5408,32.5476,8900.0
2010-03-03 14:40:00,48.35,48.35,48.2,48.24,11500.0,32.5476,32.5476,32.4466,32.4735,11500.0
2010-03-03 14:50:00,48.23,48.31,48.22,48.3,15400.0,32.4668,32.5206,32.4601,32.5139,15400.0
2010-03-03 15:00:00,48.28,48.33,48.28,48.33,3700.0,32.5004,32.5341,32.5004,32.5341,3700.0
2010-03-03 15:10:00,48.34,48.36,48.3,48.34,12800.0,32.5408,32.5543,32.5139,32.5408,12800.0
2010-03-03 15:20:00,48.33,48.34,48.3,48.33,15200.0,32.5341,32.5408,32.5139,32.5341,15200.0
2010-03-03 15:30:00,48.31,48.39,48.29,48.35,10700.0,32.5206,32.5745,32.5072,32.5476,10700.0
2010-03-03 15:40:00,48.36,48.39,48.35,48.39,3300.0,32.5543,32.5745,32.5476,32.5745,3300.0
2010-03-03 15:50:00,48.38,48.39,48.27,48.27,13300.0,32.5678,32.5745,32.4937,32.4937,13300.0
2010-03-04 09:30:00,48.34,48.49,48.34,48.41,9100.0,32.5408,32.6418,32.5408,32.588,9100.0
2010-03-04 09:40:00,48.41,48.5,48.41,48.47,12300.0,32.588,32.6485,32.588,32.6283,12300.0
2010-03-04 09:50:00,48.46,48.53,48.46,48.51,5300.0,32.6216,32.6687,32.6216,32.6553,5300.0
2010-03-04 10:00:00,48.5,48.53,48.47,48.49,3900.0,32.6485,32.6687,32.6283,32.6418,3900.0
2010-03-04 10:10:00,48.46,48.49,48.43,48.43,1700.0,32.6216,32.6418,32.6014,32.6014,1700.0
2010-03-04 10:20:00,48.42,48.42,48.38,48.42,6400.0,32.5947,32.5947,32.5678,32.5947,6400.0
2010-03-04 10:30:00,48.41,48.41,48.26,48.28,3000.0,32.588,32.588,32.487,32.5004,3000.0
2010-03-04 10:40:00,48.24,48.33,48.24,48.33,4700.0,32.4735,32.5341,32.4735,32.5341,4700.0
2010-03-04 10:50:00,48.34,48.34,48.27,48.33,6100.0,32.5408,32.5408,32.4937,32.5341,6100.0
2010-03-04 11:00:00,48.3,48.37,48.3,48.37,8200.0,32.5139,32.561,32.5139,32.561,8200.0
2010-03-04 11:10:00,48.38,48.41,48.36,48.38,25800.0,32.5678,32.588,32.5543,32.5678,25800.0
2010-03-04 11:20:00,48.37,48.4,48.35,48.37,8100.0,32.561,32.5812,32.5476,32.561,8100.0
2010-03-04 11:30:00,48.39,48.39,48.32,48.35,6900.0,32.5745,32.5745,32.5274,32.5476,6900.0
2010-03-04 11:40:00,48.34,48.37,48.3,48.34,6200.0,32.5408,32.561,32.5139,32.5408,6200.0
2010-03-04 11:50:00,48.35,48.38,48.34,48.35,5000.0,32.5476,32.5678,32.5408,32.5476,5000.0
2010-03-04 12:00:00,48.37,48.37,48.31,48.32,9200.0,32.561,32.561,32.5206,32.5274,9200.0
2010-03-04 12:10:00,48.31,48.34,48.31,48.34,2800.0,32.5206,32.5408,32.5206,32.5408,2800.0
2010-03-04 12:20:00,48.34,48.37,48.34,48.36,3500.0,32.5408,32.561,32.5408,32.5543,3500.0
2010-03-04 12:30:00,48.35,48.37,48.3,48.31,3400.0,32.5476,32.561,32.5139,32.5206,3400.0
2010-03-04 12:40:00,48.31,48.34,48.29,48.33,5300.0,32.5206,32.5408,32.5072,32.5341,5300.0
2010-03-04 12:50:00,48.34,48.36,48.33,48.34,4700.0,32.5408,32.5543,32.5341,32.5408,4700.0
2010-03-04 13:00:00,48.33,48.37,48.33,48.37,1600.0,32.5341,32.561,32.5341,32.561,1600.0
2010-03-04 13:10:00,48.36,48.41,48.35,48.38,2600.0,32.5543,32.588,32.5476,32.5678,2600.0
2010-03-04 13:20:00,48.37,48.37,48.34,48.36,8500.0,32.561,32.561,32.5408,32.5543,8500.0
2010-03-04 13:30:00,48.35,48.35,48.3,48.31,5600.0,32.5476,32.5476,32.5139,32.5206,5600.0
2010-03-04 13:40:00,48.31,48.31,48.27,48.28,6100.0,32.5206,32.5206,32.4937,32.5004,6100.0
2010-03-04 13:50:00,48.29,48.34,48.29,48.33,4900.0,32.5072,32.5408,32.5072,32.5341,4900.0
2010-03-04 14:00:00,48.33,48.34,48.29,48.34,8400.0,32.5341,32.5408,32.5072,32.5408,8400.0
2010-03-04 14:10:00,48.32,48.35,48.31,48.34,30700.0,32.5274,32.5476,32.5206,32.5408,30700.0
2010-03-04 14:20:00,48.34,48.35,48.32,48.34,2300.0,32.5408,32.5476,32.5274,32.5408,2300.0
2010-03-04 14:30:00,48.32,48.37,48.31,48.35,10500.0,32.5274,32.561,32.5206,32.5476,10500.0
2010-03-04 14:40:00,48.35,48.39,48.35,48.38,6300.0,32.5476,32.5745,32.5476,32.5678,6300.0
2010-03-04 14:50:00,48.38,48.4,48.38,48.39,5200.0,32.5678,32.5812,32.5678,32.5745,5200.0
2010-03-04 15:00:00,48.38,48.38,48.34,48.38,4700.0,32.5678,32.5678,32.5408,32.5678,4700.0
2010-03-04 15:10:00,48.37,48.37,48.33,48.37,10100.0,32.561,32.561,32.5341,32.561,10100.0
2010-03-04 15:20:00,48.36,48.4,48.36,48.39,6000.0,32.5543,32.5812,32.5543,32.5745,6000.0
2010-03-04 15:30:00,48.41,48.43,48.39,48.42,19500.0,32.588,32.6014,32.5745,32.5947,19500.0
2010-03-04 15:40:00,48.42,48.52,48.42,48.47,13600.0,32.5947,32.662,32.5947,32.6283,13600.0
2010-03-04 15:50:00,48.46,48.48,48.44,48.45,8200.0,32.6216,32.6351,32.6081,32.6149,8200.0
2010-03-05 09:30:00,48.82,48.82,48.68,48.7,38900.0,32.864,32.864,32.7697,32.7832,38900.0
2010-03-05 09:40:00,48.7,48.81,48.65,48.81,7100.0,32.7832,32.8572,32.7495,32.8572,7100.0
2010-03-05 09:50:00,48.81,48.81,48.79,48.8,4900.0,32.8572,32.8572,32.8438,32.8505,4900.0
2010-03-05 10:00:00,48.82,48.83,48.77,48.83,6000.0,32.864,32.8707,32.8303,32.8707,6000.0
2010-03-05 10:10:00,48.85,48.91,48.85,48.87,12200.0,32.8841,32.9245,32.8841,32.8976,12200.0
2010-03-05 10:20:00,48.88,48.99,48.86,48.97,17400.0,32.9043,32.9784,32.8909,32.9649,17400.0
2010-03-05 10:30:00,48.99,48.99,48.92,48.93,5100.0,32.9784,32.9784,32.9313,32.938,5100.0
2010-03-05 10:40:00,48.93,48.96,48.93,48.95,8600.0,32.938,32.9582,32.938,32.9515,8600.0
2010-03-05 10:50:00,48.96,48.98,48.95,48.96,3300.0,32.9582,32.9717,32.9515,32.9582,3300.0
2010-03-05 11:00:00,48.98,48.99,48.95,48.99,7700.0,32.9717,32.9784,32.9515,32.9784,7700.0
2010-03-05 11:10:00,48.99,49.01,48.98,49.01,7300.0,32.9784,32.9919,32.9717,32.9919,7300.0
2010-03-05 11:20:00,48.99,49.01,48.98,48.98,2800.0,32.9784,32.9919,32.9717,32.9717,2800.0
2010-03-05 11:30:00,48.98,48.98,48.96,48.96,15700.0,32.9717,32.9717,32.9582,32.9582,15700.0
2010-03-05 11:40:00,48.96,48.98,48.94,48.98,3300.0,32.9582,32.9717,32.9447,32.9717,3300.0
2010-03-05 11:50:00,48.96,48.96,48.94,48.94,4400.0,32.9582,32.9582,32.9447,32.9447,4400.0
2010-03-05 12:00:00,48.93,48.97,48.93,48.97,16500.0,32.938,32.9649,32.938,32.9649,16500.0
2010-03-05 12:10:00,48.96,48.96,48.94,48.95,8100.0,32.9582,32.9582,32.9447,32.9515,8100.0
2010-03-05 12:20:00,48.94,48.97,48.94,48.97,6900.0,32.9447,32.9649,32.9447,32.9649,6900.0
2010-03-05 12:30:00,48.97,49.0,48.96,48.99,6500.0,32.9649,32.9851,32.9582,32.9784,6500.0
2010-03-05 12:40:00,48.99,49.0,48.96,48.98,6000.0,32.9784,32.9851,32.9582,32.9717,6000.0
2010-03-05 12:50:00,48.99,49.0,48.98,49.0,3800.0,32.9784,32.9851,32.9717,32.9851,3800.0
2010-03-05 13:00:00,49.0,49.0,48.97,48.99,2900.0,32.9851,32.9851,32.9649,32.9784,2900.0
2010-03-05 13:10:00,48.99,49.01,48.99,48.99,2100.0,32.9784,32.9919,32.9784,32.9784,2100.0
2010-03-05 13:20:00,48.99,49.01,48.99,48.99,800.0,32.9784,32.9919,32.9784,32.9784,800.0
2010-03-05 13:30:00,48.99,49.02,48.97,48.97,12700.0,32.9784,32.9986,32.9649,32.9649,12700.0
2010-03-05 13:40:00,48.98,49.0,48.97,49.0,2700.0,32.9717,32.9851,32.9649,32.9851,2700.0
2010-03-05 13:50:00,49.0,49.0,48.98,49.0,2000.0,32.9851,32.9851,32.9717,32.9851,2000.0
2010-03-05 14:00:00,48.99,49.04,48.99,49.03,3300.0,32.9784,33.012,32.9784,33.0053,3300.0
2010-03-05 14:10:00,49.01,49.01,48.97,48.98,29400.0,32.9919,32.9919,32.9649,32.9717,29400.0
2010-03-05 14:20:00,48.99,49.0,48.98,49.0,8200.0,32.9784,32.9851,32.9717,32.9851,8200.0
2010-03-05 14:30:00,49.0,49.03,49.0,49.03,6400.0,32.9851,33.0053,32.9851,33.0053,6400.0
2010-03-05 14:40:00,49.04,49.12,49.04,49.1,10000.0,33.012,33.0659,33.012,33.0524,10000.0
2010-03-05 14:50:00,49.11,49.13,49.1,49.13,16900.0,33.0592,33.0726,33.0524,33.0726,16900.0
2010-03-05 15:00:00,49.14,49.21,49.14,49.2,9300.0,33.0794,33.1265,33.0794,33.1198,9300.0
2010-03-05 15:10:00,49.19,49.19,49.14,49.16,30100.0,33.113,33.113,33.0794,33.0928,30100.0
2010-03-05 15:20:00,49.15,49.16,49.09,49.12,16500.0,33.0861,33.0928,33.0457,33.0659,16500.0
2010-03-05 15:30:00,49.12,49.17,49.11,49.17,20400.0,33.0659,33.0996,33.0592,33.0996,20400.0
2010-03-05 15:40:00,49.15,49.19,49.14,49.18,13000.0,33.0861,33.113,33.0794,33.1063,13000.0
2010-03-05 15:50:00,49.19,49.2,49.14,49.16,22900.0,33.113,33.1198,33.0794,33.0928,22900.0
2010-03-08 09:30:00,49.23,49.31,49.21,49.28,20900.0,33.1399,33.1938,33.1265,33.1736,20900.0
2010-03-08 09:40:00,49.31,49.34,49.23,49.23,3300.0,33.1938,33.214,33.1399,33.1399,3300.0
2010-03-08 09:50:00,49.22,49.26,49.18,49.18,1900.0,33.1332,33.1601,33.1063,33.1063,1900.0
2010-03-08 10:00:00,49.18,49.24,49.18,49.21,4000.0,33.1063,33.1467,33.1063,33.1265,4000.0
2010-03-08 10:10:00,49.26,49.27,49.23,49.27,4200.0,33.1601,33.1669,33.1399,33.1669,4200.0
2010-03-08 10:20:00,49.27,49.29,49.26,49.27,2200.0,33.1669,33.1803,33.1601,33.1669,2200.0
2010-03-08 10:30:00,49.28,49.28,49.19,49.21,1400.0,33.1736,33.1736,33.113,33.1265,1400.0
2010-03-08 10:40:00,49.23,49.25,49.2,49.25,4600.0,33.1399,33.1534,33.1198,33.1534,4600.0
2010-03-08 10:50:00,49.25,49.28,49.25,49.26,3100.0,33.1534,33.1736,33.1534,33.1601,3100.0
2010-03-08 11:00:00,49.27,49.28,49.26,49.28,4100.0,33.1669,33.1736,33.1601,33.1736,4100.0
2010-03-08 11:10:00,49.26,49.27,49.21,49.21,2600.0,33.1601,33.1669,33.1265,33.1265,2600.0
2010-03-08 11:20:00,49.21,49.21,49.15,49.15,2700.0,33.1265,33.1265,33.0861,33.0861,2700.0
2010-03-08 11:30:00,49.14,49.17,49.14,49.16,2700.0,33.0794,33.0996,33.0794,33.0928,2700.0
2010-03-08 11:40:00,49.18,49.19,49.17,49.17,2000.0,33.1063,33.113,33.0996,33.0996,2000.0
2010-03-08 11:50:00,49.17,49.18,49.16,49.16,1300.0,33.0996,33.1063,33.0928,33.0928,1300.0
2010-03-08 12:00:00,49.16,49.19,49.14,49.17,2600.0,33.0928,33.113,33.0794,33.0996,2600.0
2010-03-08 12:10:00,49.18,49.21,49.18,49.21,1300.0,33.1063,33.1265,33.1063,33.1265,1300.0
2010-03-08 12:20:00,49.2,49.2,49.18,49.2,2800.0,33.1198,33.1198,33.1063,33.1198,2800.0
2010-03-08 12:30:00,49.19,49.21,49.19,49.21,1000.0,33.113,33.1265,33.113,33.1265,1000.0
2010-03-08 12:40:00,49.2,49.2,49.14,49.19,3200.0,33.1198,33.1198,33.0794,33.113,3200.0
2010-03-08 12:50:00,49.2,49.21,49.19,49.21,2100.0,33.1198,33.1265,33.113,33.1265,2100.0
2010-03-08 13:00:00,49.24,49.26,49.24,49.25,3100.0,33.1467,33.1601,33.1467,33.1534,3100.0
2010-03-08 13:10:00,49.26,49.26,49.24,49.24,800.0,33.1601,33.1601,33.1467,33.1467,800.0
2010-03-08 13:20:00,49.24,49.25,49.23,49.24,14600.0,33.1467,33.1534,33.1399,33.1467,14600.0
2010-03-08 13:30:00,49.25,49.29,49.24,49.29,8300.0,33.1534,33.1803,33.1467,33.1803,8300.0
2010-03-08 13:40:00,49.28,49.29,49.26,49.26,4400.0,33.1736,33.1803,33.1601,33.1601,4400.0
2010-03-08 13:50:00,49.27,49.28,49.26,49.27,4100.0,33.1669,33.1736,33.1601,33.1669,4100.0
2010-03-08 14:00:00,49.27,49.29,49.25,49.28,2100.0,33.1669,33.1803,33.1534,33.1736,2100.0
2010-03-08 14:10:00,49.27,49.28,49.25,49.27,10200.0,33.1669,33.1736,33.1534,33.1669,10200.0
2010-03-08 14:20:00,49.24,49.26,49.22,49.26,2900.0,33.1467,33.1601,33.1332,33.1601,2900.0
2010-03-08 14:30:00,49.27,49.27,49.26,49.27,1800.0,33.1669,33.1669,33.1601,33.1669,1800.0
2010-03-08 14:40:00,49.27,49.27,49.24,49.24,2200.0,33.1669,33.1669,33.1467,33.1467,2200.0
2010-03-08 14:50:00,49.25,49.27,49.22,49.24,7100.0,33.1534,33.1669,33.1332,33.1467,7100.0
2010-03-08 15:00:00,49.23,49.26,49.21,49.23,4100.0,33.1399,33.1601,33.1265,33.1399,4100.0
2010-03-08 15:10:00,49.23,49.25,49.21,49.25,15300.0,33.1399,33.1534,33.1265,33.1534,15300.0
2010-03-08 15:20:00,49.25,49.26,49.25,49.25,7100.0,33.1534,33.1601,33.1534,33.1534,7100.0
2010-03-08 15:30:00,49.25,49.26,49.23,49.25,4700.0,33.1534,33.1601,33.1399,33.1534,4700.0
2010-03-08 15:40:00,49.25,49.27,49.24,49.25,7100.0,33.1534,33.1669,33.1467,33.1534,7100.0
2010-03-08 15:50:00,49.22,49.25,49.19,49.22,5600.0,33.1332,33.1534,33.113,33.1332,5600.0
2010-03-09 09:30:00,49.15,49.15,49.03,49.1,25500.0,33.0861,33.0861,33.0053,33.0524,25500.0
2010-03-09 09:40:00,49.11,49.13,49.07,49.13,3800.0,33.0592,33.0726,33.0322,33.0726,3800.0
2010-03-09 09:50:00,49.14,49.18,49.11,49.14,4400.0,33.0794,33.1063,33.0592,33.0794,4400.0
2010-03-09 10:00:00,49.14,49.23,49.12,49.21,17700.0,33.0794,33.1399,33.0659,33.1265,17700.0
2010-03-09 10:10:00,49.22,49.26,49.19,49.23,8400.0,33.1332,33.1601,33.113,33.1399,8400.0
2010-03-09 10:20:00,49.23,49.25,49.21,49.21,3900.0,33.1399,33.1534,33.1265,33.1265,3900.0
2010-03-09 10:30:00,49.22,49.24,49.21,49.24,3100.0,33.1332,33.1467,33.1265,33.1467,3100.0
2010-03-09 10:40:00,49.23,49.29,49.23,49.27,7100.0,33.1399,33.1803,33.1399,33.1669,7100.0
2010-03-09 10:50:00,49.28,49.32,49.27,49.32,3200.0,33.1736,33.2005,33.1669,33.2005,3200.0
2010-03-09 11:00:00,49.3,49.3,49.25,49.28,3200.0,33.1871,33.1871,33.1534,33.1736,3200.0
2010-03-09 11:10:00,49.27,49.29,49.27,49.28,1100.0,33.1669,33.1803,33.1669,33.1736,1100.0
2010-03-09 11:20:00,49.28,49.3,49.28,49.3,3500.0,33.1736,33.1871,33.1736,33.1871,3500.0
2010-03-09 11:30:00,49.28,49.35,49.27,49.3,4800.0,33.1736,33.2207,33.1669,33.1871,4800.0
2010-03-09 11:40:00,49.32,49.33,49.3,49.3,2000.0,33.2005,33.2073,33.1871,33.1871,2000.0
2010-03-09 11:50:00,49.31,49.37,49.31,49.37,3900.0,33.1938,33.2342,33.1938,33.2342,3900.0
2010-03-09 12:00:00,49.38,49.38,49.35,49.35,800.0,33.2409,33.2409,33.2207,33.2207,800.0
2010-03-09 12:10:00,49.35,49.4,49.34,49.39,4900.0,33.2207,33.2544,33.214,33.2477,4900.0
2010-03-09 12:20:00,49.41,49.45,49.41,49.44,4600.0,33.2611,33.288,33.2611,33.2813,4600.0
2010-03-09 12:30:00,49.43,49.43,49.42,49.43,2900.0,33.2746,33.2746,33.2678,33.2746,2900.0
2010-03-09 12:40:00,49.42,49.42,49.39,49.4,2900.0,33.2678,33.2678,33.2477,33.2544,2900.0
2010-03-09 12:50:00,49.42,49.48,49.42,49.47,4700.0,33.2678,33.3082,33.2678,33.3015,4700.0
2010-03-09 13:00:00,49.49,49.49,49.45,49.48,10900.0,33.315,33.315,33.288,33.3082,10900.0
2010-03-09 13:10:00,49.46,49.49,49.46,49.49,2200.0,33.2948,33.315,33.2948,33.315,2200.0
2010-03-09 13:20:00,49.47,49.48,49.47,49.48,10500.0,33.3015,33.3082,33.3015,33.3082,10500.0
2010-03-09 13:30:00,49.49,49.51,49.46,49.46,6600.0,33.315,33.3284,33.2948,33.2948,6600.0
2010-03-09 13:40:00,49.45,49.45,49.41,49.45,22700.0,33.288,33.288,33.2611,33.288,22700.0
2010-03-09 13:50:00,49.46,49.46,49.43,49.44,2800.0,33.2948,33.2948,33.2746,33.2813,2800.0
2010-03-09 14:00:00,49.45,49.46,49.44,49.46,2000.0,33.288,33.2948,33.2813,33.2948,2000.0
2010-03-09 14:10:00,49.44,49.49,49.44,49.48,2500.0,33.2813,33.315,33.2813,33.3082,2500.0
2010-03-09 14:20:00,49.47,49.5,49.47,49.5,6900.0,33.3015,33.3217,33.3015,33.3217,6900.0
2010-03-09 14:30:00,49.5,49.51,49.44,49.44,17900.0,33.3217,33.3284,33.2813,33.2813,17900.0
2010-03-09 14:40:00,49.44,49.44,49.39,49.39,5000.0,33.2813,33.2813,33.2477,33.2477,5000.0
2010-03-09 14:50:00,49.39,49.39,49.32,49.34,8600.0,33.2477,33.2477,33.2005,33.214,8600.0
2010-03-09 15:00:00,49.34,49.37,49.33,49.35,2200.0,33.214,33.2342,33.2073,33.2207,2200.0
2010-03-09 15:10:00,49.34,49.34,49.2,49.24,19700.0,33.214,33.214,33.1198,33.1467,19700.0
2010-03-09 15:20:00,49.24,49.24,49.15,49.22,37800.0,33.1467,33.1467,33.0861,33.1332,37800.0
2010-03-09 15:30:00,49.22,49.28,49.21,49.27,11100.0,33.1332,33.1736,33.1265,33.1669,11100.0
2010-03-09 15:40:00,49.28,49.35,49.24,49.25,18600.0,33.1736,33.2207,33.1467,33.1534,18600.0
2010-03-09 15:50:00,49.26,49.33,49.26,49.33,23300.0,33.1601,33.2073,33.1601,33.2073,23300.0
2010-03-10 09:30:00,49.38,49.46,49.35,49.42,13400.0,33.2409,33.2948,33.2207,33.2678,13400.0
2010-03-10 09:40:00,49.46,49.5,49.45,49.5,3900.0,33.2948,33.3217,33.288,33.3217,3900.0
2010-03-10 09:50:00,49.49,49.5,49.46,49.47,4600.0,33.315,33.3217,33.2948,33.3015,4600.0
2010-03-10 10:00:00,49.48,49.55,49.48,49.54,11800.0,33.3082,33.3554,33.3082,33.3486,11800.0
2010-03-10 10:10:00,49.56,49.6,49.53,49.53,6500.0,33.3621,33.389,33.3419,33.3419,6500.0
2010-03-10 10:20:00,49.53,49.58,49.52,49.58,20800.0,33.3419,33.3756,33.3352,33.3756,20800.0
2010-03-10 10:30:00,49.58,49.67,49.58,49.64,10800.0,33.3756,33.4361,33.3756,33.4159,10800.0
2010-03-10 10:40:00,49.64,49.65,49.62,49.62,2000.0,33.4159,33.4227,33.4025,33.4025,2000.0
2010-03-10 10:50:00,49.62,49.65,49.61,49.62,5900.0,33.4025,33.4227,33.3958,33.4025,5900.0
2010-03-10 11:00:00,49.63,49.69,49.62,49.68,4200.0,33.4092,33.4496,33.4025,33.4429,4200.0
2010-03-10 11:10:00,49.68,49.68,49.62,49.63,2500.0,33.4429,33.4429,33.4025,33.4092,2500.0
2010-03-10 11:20:00,49.63,49.66,49.62,49.63,6400.0,33.4092,33.4294,33.4025,33.4092,6400.0
2010-03-10 11:30:00,49.65,49.66,49.62,49.62,4800.0,33.4227,33.4294,33.4025,33.4025,4800.0
2010-03-10 11:40:00,49.62,49.62,49.54,49.54,6300.0,33.4025,33.4025,33.3486,33.3486,6300.0
2010-03-10 11:50:00,49.54,49.59,49.53,49.58,7000.0,33.3486,33.3823,33.3419,33.3756,7000.0
2010-03-10 12:00:00,49.57,49.58,49.46,49.46,14600.0,33.3688,33.3756,33.2948,33.2948,14600.0
2010-03-10 12:10:00,49.43,49.44,49.4,49.43,3800.0,33.2746,33.2813,33.2544,33.2746,3800.0
2010-03-10 12:20:00,49.45,49.48,49.37,49.37,8800.0,33.288,33.3082,33.2342,33.2342,8800.0
2010-03-10 12:30:00,49.36,49.4,49.32,49.39,6100.0,33.2275,33.2544,33.2005,33.2477,6100.0
2010-03-10 12:40:00,49.38,49.45,49.38,49.45,4100.0,33.2409,33.288,33.2409,33.288,4100.0
2010-03-10 12:50:00,49.44,49.49,49.42,49.47,7400.0,33.2813,33.315,33.2678,33.3015,7400.0
2010-03-10 13:00:00,49.46,49.48,49.43,49.44,5500.0,33.2948,33.3082,33.2746,33.2813,5500.0
2010-03-10 13:10:00,49.45,49.53,49.42,49.51,5600.0,33.288,33.3419,33.2678,33.3284,5600.0
2010-03-10 13:20:00,49.5,49.52,49.48,49.48,9100.0,33.3217,33.3352,33.3082,33.3082,9100.0
2010-03-10 13:30:00,49.48,49.5,49.47,49.47,1400.0,33.3082,33.3217,33.3015,33.3015,1400.0
2010-03-10 13:40:00,49.5,49.54,49.48,49.49,19400.0,33.3217,33.3486,33.3082,33.315,19400.0
2010-03-10 13:50:00,49.46,49.48,49.44,49.45,6500.0,33.2948,33.3082,33.2813,33.288,6500.0
2010-03-10 14:00:00,49.44,49.56,49.43,49.56,5200.0,33.2813,33.3621,33.2746,33.3621,5200.0
2010-03-10 14:10:00,49.54,49.63,49.53,49.61,4800.0,33.3486,33.4092,33.3419,33.3958,4800.0
2010-03-10 14:20:00,49.59,49.63,49.59,49.61,4400.0,33.3823,33.4092,33.3823,33.3958,4400.0
2010-03-10 14:30:00,49.62,49.63,49.59,49.62,13600.0,33.4025,33.4092,33.3823,33.4025,13600.0
2010-03-10 14:40:00,49.62,49.65,49.6,49.62,11800.0,33.4025,33.4227,33.389,33.4025,11800.0
2010-03-10 14:50:00,49.63,49.63,49.54,49.54,18200.0,33.4092,33.4092,33.3486,33.3486,18200.0
2010-03-10 15:00:00,49.57,49.58,49.51,49.58,18000.0,33.3688,33.3756,33.3284,33.3756,18000.0
2010-03-10 15:10:00,49.58,49.61,49.56,49.57,14100.0,33.3756,33.3958,33.3621,33.3688,14100.0
2010-03-10 15:20:00,49.58,49.6,49.47,49.47,17100.0,33.3756,33.389,33.3015,33.3015,17100.0
2010-03-10 15:30:00,49.45,49.47,49.4,49.46,13700.0,33.288,33.3015,33.2544,33.2948,13700.0
2010-03-10 15:40:00,49.44,49.52,49.44,49.51,11300.0,33.2813,33.3352,33.2813,33.3284,11300.0
2010-03-10 15:50:00,49.51,49.6,49.51,49.56,7200.0,33.3284,33.389,33.3284,33.3621,7200.0
2010-03-11 09:30:00,49.45,49.5,49.42,49.42,7000.0,33.288,33.3217,33.2678,33.2678,7000.0
2010-03-11 09:40:00,49.41,49.46,49.37,49.37,9100.0,33.2611,33.2948,33.2342,33.2342,9100.0
2010-03-11 09:50:00,49.36,49.36,49.27,49.32,11100.0,33.2275,33.2275,33.1669,33.2005,11100.0
2010-03-11 10:00:00,49.33,49.47,49.33,49.42,18900.0,33.2073,33.3015,33.2073,33.2678,18900.0
2010-03-11 10:10:00,49.43,49.45,49.37,49.42,1900.0,33.2746,33.288,33.2342,33.2678,1900.0
2010-03-11 10:20:00,49.44,49.45,49.4,49.44,4800.0,33.2813,33.288,33.2544,33.2813,4800.0
2010-03-11 10:30:00,49.43,49.49,49.43,49.48,8700.0,33.2746,33.315,33.2746,33.3082,8700.0
2010-03-11 10:40:00,49.49,49.53,49.47,49.5,7400.0,33.315,33.3419,33.3015,33.3217,7400.0
2010-03-11 10:50:00,49.52,49.56,49.51,49.53,7700.0,33.3352,33.3621,33.3284,33.3419,7700.0
2010-03-11 11:00:00,49.54,49.54,49.49,49.5,3800.0,33.3486,33.3486,33.315,33.3217,3800.0
2010-03-11 11:10:00,49.5,49.51,49.47,49.49,8300.0,33.3217,33.3284,33.3015,33.315,8300.0
2010-03-11 11:20:00,49.5,49.53,49.5,49.5,4000.0,33.3217,33.3419,33.3217,33.3217,4000.0
2010-03-11 11:30:00,49.5,49.5,49.47,49.47,3900.0,33.3217,33.3217,33.3015,33.3015,3900.0
2010-03-11 11:40:00,49.46,49.51,49.44,49.5,7600.0,33.2948,33.3284,33.2813,33.3217,7600.0
2010-03-11 11:50:00,49.51,49.52,49.48,49.52,13500.0,33.3284,33.3352,33.3082,33.3352,13500.0
2010-03-11 12:00:00,49.52,49.53,49.49,49.49,6400.0,33.3352,33.3419,33.315,33.315,6400.0
2010-03-11 12:10:00,49.5,49.5,49.41,49.43,16300.0,33.3217,33.3217,33.2611,33.2746,16300.0
2010-03-11 12:20:00,49.42,49.43,49.41,49.42,18200.0,33.2678,33.2746,33.2611,33.2678,18200.0
2010-03-11 12:30:00,49.41,49.45,49.4,49.45,9800.0,33.2611,33.288,33.2544,33.288,9800.0
2010-03-11 12:40:00,49.43,49.48,49.43,49.48,2400.0,33.2746,33.3082,33.2746,33.3082,2400.0
2010-03-11 12:50:00,49.46,49.49,49.46,49.49,6800.0,33.2948,33.315,33.2948,33.315,6800.0
2010-03-11 13:00:00,49.49,49.51,49.48,49.51,8200.0,33.315,33.3284,33.3082,33.3284,8200.0
2010-03-11 13:10:00,49.52,49.53,49.52,49.52,3000.0,33.3352,33.3419,33.3352,33.3352,3000.0
2010-03-11 13:20:00,49.51,49.53,49.5,49.5,1200.0,33.3284,33.3419,33.3217,33.3217,1200.0
2010-03-11 13:30:00,49.52,49.54,49.51,49.52,10700.0,33.3352,33.3486,33.3284,33.3352,10700.0
2010-03-11 13:40:00,49.53,49.57,49.52,49.56,7600.0,33.3419,33.3688,33.3352,33.3621,7600.0
2010-03-11 13:50:00,49.56,49.56,49.5,49.5,3500.0,33.3621,33.3621,33.3217,33.3217,3500.0
2010-03-11 14:00:00,49.49,49.5,49.45,49.46,13600.0,33.315,33.3217,33.288,33.2948,13600.0
2010-03-11 14:10:00,49.47,49.48,49.45,49.47,5700.0,33.3015,33.3082,33.288,33.3015,5700.0
2010-03-11 14:20:00,49.47,49.48,49.46,49.48,1500.0,33.3015,33.3082,33.2948,33.3082,1500.0
2010-03-11 14:30:00,49.48,49.52,49.47,49.52,14100.0,33.3082,33.3352,33.3015,33.3352,14100.0
2010-03-11 14:40:00,49.51,49.53,49.49,49.53,3300.0,33.3284,33.3419,33.315,33.3419,3300.0
2010-03-11 14:50:00,49.52,49.52,49.5,49.5,17600.0,33.3352,33.3352,33.3217,33.3217,17600.0
2010-03-11 15:00:00,49.51,49.61,49.5,49.61,15300.0,33.3284,33.3958,33.3217,33.3958,15300.0
2010-03-11 15:10:00,49.63,49.69,49.61,49.66,8400.0,33.4092,33.4496,33.3958,33.4294,8400.0
2010-03-11 15:20:00,49.66,49.66,49.63,49.66,6300.0,33.4294,33.4294,33.4092,33.4294,6300.0
2010-03-11 15:30:00,49.65,49.66,49.62,49.64,6600.0,33.4227,33.4294,33.4025,33.4159,6600.0
2010-03-11 15:40:00,49.65,49.7,49.65,49.68,10900.0,33.4227,33.4563,33.4227,33.4429,10900.0
2010-03-11 15:50:00,49.7,49.77,49.7,49.75,13700.0,33.4563,33.5035,33.4563,33.49,13700.0
2010-03-12 09:30:00,49.94,49.99,49.83,49.85,6100.0,33.6179,33.6516,33.5438,33.5573,6100.0
2010-03-12 09:40:00,49.83,49.85,49.79,49.84,10500.0,33.5438,33.5573,33.5169,33.5506,10500.0
2010-03-12 09:50:00,49.85,49.89,49.79,49.83,7500.0,33.5573,33.5842,33.5169,33.5438,7500.0
2010-03-12 10:00:00,49.82,49.82,49.67,49.71,3900.0,33.5371,33.5371,33.4361,33.4631,3900.0
2010-03-12 10:10:00,49.7,49.71,49.62,49.62,4800.0,33.4563,33.4631,33.4025,33.4025,4800.0
2010-03-12 10:20:00,49.62,49.68,49.62,49.68,3100.0,33.4025,33.4429,33.4025,33.4429,3100.0
2010-03-12 10:30:00,49.69,49.73,49.63,49.73,10700.0,33.4496,33.4765,33.4092,33.4765,10700.0
2010-03-12 10:40:00,49.74,49.74,49.61,49.62,5100.0,33.4833,33.4833,33.3958,33.4025,5100.0
2010-03-12 10:50:00,49.63,49.7,49.63,49.67,7500.0,33.4092,33.4563,33.4092,33.4361,7500.0
2010-03-12 11:00:00,49.66,49.69,49.65,49.69,2000.0,33.4294,33.4496,33.4227,33.4496,2000.0
2010-03-12 11:10:00,49.68,49.72,49.68,49.7,13100.0,33.4429,33.4698,33.4429,33.4563,13100.0
2010-03-12 11:20:00,49.75,49.75,49.71,49.71,1300.0,33.49,33.49,33.4631,33.4631,1300.0
2010-03-12 11:30:00,49.69,49.71,49.69,49.71,500.0,33.4496,33.4631,33.4496,33.4631,500.0
2010-03-12 11:40:00,49.7,49.73,49.68,49.69,2400.0,33.4563,33.4765,33.4429,33.4496,2400.0
2010-03-12 11:50:00,49.68,49.68,49.65,49.67,2400.0,33.4429,33.4429,33.4227,33.4361,2400.0
2010-03-12 12:00:00,49.66,49.67,49.63,49.65,3600.0,33.4294,33.4361,33.4092,33.4227,3600.0
2010-03-12 12:10:00,49.65,49.69,49.65,49.67,2600.0,33.4227,33.4496,33.4227,33.4361,2600.0
2010-03-12 12:20:00,49.68,49.71,49.68,49.71,1000.0,33.4429,33.4631,33.4429,33.4631,1000.0
2010-03-12 12:30:00,49.67,49.67,49.62,49.64,2300.0,33.4361,33.4361,33.4025,33.4159,2300.0
2010-03-12 12:40:00,49.64,49.66,49.62,49.66,3600.0,33.4159,33.4294,33.4025,33.4294,3600.0
2010-03-12 12:50:00,49.63,49.67,49.63,49.67,2400.0,33.4092,33.4361,33.4092,33.4361,2400.0
2010-03-12 13:00:00,49.67,49.69,49.67,49.68,2500.0,33.4361,33.4496,33.4361,33.4429,2500.0
2010-03-12 13:10:00,49.69,49.72,49.68,49.69,1300.0,33.4496,33.4698,33.4429,33.4496,1300.0
2010-03-12 13:20:00,49.69,49.7,49.68,49.7,3700.0,33.4496,33.4563,33.4429,33.4563,3700.0
2010-03-12 13:30:00,49.7,49.73,49.7,49.72,1800.0,33.4563,33.4765,33.4563,33.4698,1800.0
2010-03-12 13:40:00,49.7,49.74,49.7,49.71,1700.0,33.4563,33.4833,33.4563,33.4631,1700.0
2010-03-12 13:50:00,49.72,49.72,49.67,49.72,7900.0,33.4698,33.4698,33.4361,33.4698,7900.0
2010-03-12 14:00:00,49.73,49.75,49.72,49.73,10500.0,33.4765,33.49,33.4698,33.4765,10500.0
2010-03-12 14:10:00,49.74,49.74,49.71,49.72,1400.0,33.4833,33.4833,33.4631,33.4698,1400.0
2010-03-12 14:20:00,49.74,49.74,49.7,49.7,900.0,33.4833,33.4833,33.4563,33.4563,900.0
2010-03-12 14:30:00,49.68,49.7,49.68,49.68,4100.0,33.4429,33.4563,33.4429,33.4429,4100.0
2010-03-12 14:40:00,49.65,49.66,49.62,49.65,15300.0,33.4227,33.4294,33.4025,33.4227,15300.0
2010-03-12 14:50:00,49.62,49.66,49.62,49.65,3000.0,33.4025,33.4294,33.4025,33.4227,3000.0
2010-03-12 15:00:00,49.67,49.67,49.64,49.66,3400.0,33.4361,33.4361,33.4159,33.4294,3400.0
2010-03-12 15:10:00,49.67,49.67,49.58,49.58,4700.0,33.4361,33.4361,33.3756,33.3756,4700.0
2010-03-12 15:20:00,49.56,49.58,49.55,49.55,13000.0,33.3621,33.3756,33.3554,33.3554,13000.0
2010-03-12 15:30:00,49.54,49.61,49.54,49.61,14900.0,33.3486,33.3958,33.3486,33.3958,14900.0
2010-03-12 15:40:00,49.63,49.67,49.63,49.65,3800.0,33.4092,33.4361,33.4092,33.4227,3800.0
2010-03-12 15:50:00,49.7,49.7,49.67,49.7,10400.0,33.4563,33.4563,33.4361,33.4563,10400.0
2010-03-15 09:30:00,49.52,49.63,49.52,49.53,17400.0,33.3352,33.4092,33.3352,33.3419,17400.0
2010-03-15 09:40:00,49.5,49.67,49.5,49.67,5800.0,33.3217,33.4361,33.3217,33.4361,5800.0
2010-03-15 09:50:00,49.66,49.66,49.54,49.54,2200.0,33.4294,33.4294,33.3486,33.3486,2200.0
2010-03-15 10:00:00,49.5,49.55,49.49,49.55,6900.0,33.3217,33.3554,33.315,33.3554,6900.0
2010-03-15 10:10:00,49.55,49.55,49.5,49.55,21900.0,33.3554,33.3554,33.3217,33.3554,21900.0
2010-03-15 10:20:00,49.6,49.61,49.55,49.58,8700.0,33.389,33.3958,33.3554,33.3756,8700.0
2010-03-15 10:30:00,49.56,49.61,49.55,49.59,2400.0,33.3621,33.3958,33.3554,33.3823,2400.0
2010-03-15 10:40:00,49.59,49.6,49.54,49.54,4100.0,33.3823,33.389,33.3486,33.3486,4100.0
2010-03-15 10:50:00,49.52,49.52,49.52,49.52,1100.0,33.3352,33.3352,33.3352,33.3352,1100.0
2010-03-15 11:00:00,49.57,49.57,49.44,49.46,9300.0,33.3688,33.3688,33.2813,33.2948,9300.0
2010-03-15 11:10:00,49.45,49.46,49.36,49.38,6300.0,33.288,33.2948,33.2275,33.2409,6300.0
2010-03-15 11:20:00,49.36,49.37,49.33,49.37,3600.0,33.2275,33.2342,33.2073,33.2342,3600.0
2010-03-15 11:30:00,49.34,49.36,49.32,49.36,3600.0,33.214,33.2275,33.2005,33.2275,3600.0
2010-03-15 11:40:00,49.35,49.39,49.33,49.39,5200.0,33.2207,33.2477,33.2073,33.2477,5200.0
2010-03-15 11:50:00,49.36,49.39,49.34,49.37,16200.0,33.2275,33.2477,33.214,33.2342,16200.0
2010-03-15 12:00:00,49.37,49.37,49.32,49.34,3600.0,33.2342,33.2342,33.2005,33.214,3600.0
2010-03-15 12:10:00,49.36,49.37,49.35,49.37,3500.0,33.2275,33.2342,33.2207,33.2342,3500.0
2010-03-15 12:20:00,49.37,49.39,49.35,49.38,1200.0,33.2342,33.2477,33.2207,33.2409,1200.0
2010-03-15 12:30:00,49.38,49.4,49.37,49.4,1800.0,33.2409,33.2544,33.2342,33.2544,1800.0
2010-03-15 12:40:00,49.42,49.43,49.4,49.4,3600.0,33.2678,33.2746,33.2544,33.2544,3600.0
2010-03-15 12:50:00,49.42,49.43,49.41,49.41,2400.0,33.2678,33.2746,33.2611,33.2611,2400.0
2010-03-15 13:00:00,49.41,49.43,49.4,49.42,2400.0,33.2611,33.2746,33.2544,33.2678,2400.0
2010-03-15 13:10:00,49.44,49.44,49.43,49.43,1300.0,33.2813,33.2813,33.2746,33.2746,1300.0
2010-03-15 13:20:00,49.45,49.45,49.43,49.44,6900.0,33.288,33.288,33.2746,33.2813,6900.0
2010-03-15 13:30:00,49.43,49.49,49.43,49.48,11400.0,33.2746,33.315,33.2746,33.3082,11400.0
2010-03-15 13:40:00,49.49,49.49,49.45,49.47,13000.0,33.315,33.315,33.288,33.3015,13000.0
2010-03-15 13:50:00,49.47,49.49,49.46,49.46,4500.0,33.3015,33.315,33.2948,33.2948,4500.0
2010-03-15 14:00:00,49.46,49.46,49.42,49.42,3500.0,33.2948,33.2948,33.2678,33.2678,3500.0
2010-03-15 14:10:00,49.41,49.43,49.41,49.43,1900.0,33.2611,33.2746,33.2611,33.2746,1900.0
2010-03-15 14:20:00,49.43,49.44,49.43,49.43,5500.0,33.2746,33.2813,33.2746,33.2746,5500.0
2010-03-15 14:30:00,49.41,49.43,49.38,49.43,5900.0,33.2611,33.2746,33.2409,33.2746,5900.0
2010-03-15 14:40:00,49.42,49.5,49.42,49.49,4900.0,33.2678,33.3217,33.2678,33.315,4900.0
2010-03-15 14:50:00,49.49,49.54,49.49,49.51,4400.0,33.315,33.3486,33.315,33.3284,4400.0
2010-03-15 15:00:00,49.5,49.53,49.5,49.51,6200.0,33.3217,33.3419,33.3217,33.3284,6200.0
2010-03-15 15:10:00,49.53,49.59,49.52,49.57,9200.0,33.3419,33.3823,33.3352,33.3688,9200.0
2010-03-15 15:20:00,49.56,49.64,49.56,49.63,4700.0,33.3621,33.4159,33.3621,33.4092,4700.0
2010-03-15 15:30:00,49.62,49.65,49.6,49.65,8500.0,33.4025,33.4227,33.389,33.4227,8500.0
2010-03-15 15:40:00,49.66,49.73,49.65,49.72,19300.0,33.4294,33.4765,33.4227,33.4698,19300.0
2010-03-15 15:50:00,49.71,49.72,49.68,49.72,7700.0,33.4631,33.4698,33.4429,33.4698,7700.0
2010-03-16 09:30:00,49.86,49.86,49.8,49.85,1900.0,33.564,33.564,33.5237,33.5573,1900.0
2010-03-16 09:40:00,49.79,49.8,49.76,49.79,3700.0,33.5169,33.5237,33.4967,33.5169,3700.0
2010-03-16 09:50:00,49.75,49.82,49.72,49.82,21600.0,33.49,33.5371,33.4698,33.5371,21600.0
2010-03-16 10:00:00,49.82,49.87,49.81,49.86,10600.0,33.5371,33.5708,33.5304,33.564,10600.0
2010-03-16 10:10:00,49.86,49.88,49.83,49.83,1700.0,33.564,33.5775,33.5438,33.5438,1700.0
2010-03-16 10:20:00,49.82,49.87,49.79,49.87,10300.0,33.5371,33.5708,33.5169,33.5708,10300.0
2010-03-16 10:30:00,49.88,49.91,49.86,49.86,7400.0,33.5775,33.5977,33.564,33.564,7400.0
2010-03-16 10:40:00,49.88,49.92,49.85,49.89,16200.0,33.5775,33.6044,33.5573,33.5842,16200.0
2010-03-16 10:50:00,49.88,50.0,49.88,49.98,7600.0,33.5775,33.6583,33.5775,33.6448,7600.0
2010-03-16 11:00:00,49.98,50.03,49.98,49.98,5300.0,33.6448,33.6785,33.6448,33.6448,5300.0
2010-03-16 11:10:00,49.97,50.03,49.97,50.03,3000.0,33.6381,33.6785,33.6381,33.6785,3000.0
2010-03-16 11:20:00,50.04,50.04,50.01,50.02,3000.0,33.6852,33.6852,33.665,33.6717,3000.0
2010-03-16 11:30:00,50.04,50.04,49.99,50.02,2400.0,33.6852,33.6852,33.6516,33.6717,2400.0
2010-03-16 11:40:00,50.04,50.05,50.02,50.04,2700.0,33.6852,33.6919,33.6717,33.6852,2700.0
2010-03-16 11:50:00,50.03,50.03,50.0,50.01,3500.0,33.6785,33.6785,33.6583,33.665,3500.0
2010-03-16 12:00:00,50.01,50.03,50.0,50.01,2800.0,33.665,33.6785,33.6583,33.665,2800.0
2010-03-16 12:10:00,50.01,50.02,50.0,50.0,4900.0,33.665,33.6717,33.6583,33.6583,4900.0
2010-03-16 12:20:00,50.01,50.01,49.98,49.98,9000.0,33.665,33.665,33.6448,33.6448,9000.0
2010-03-16 12:30:00,50.01,50.01,49.99,49.99,1900.0,33.665,33.665,33.6516,33.6516,1900.0
2010-03-16 12:40:00,49.96,49.97,49.94,49.96,2600.0,33.6314,33.6381,33.6179,33.6314,2600.0
2010-03-16 12:50:00,49.97,49.98,49.95,49.98,18500.0,33.6381,33.6448,33.6246,33.6448,18500.0
2010-03-16 13:00:00,49.97,49.98,49.96,49.98,1900.0,33.6381,33.6448,33.6314,33.6448,1900.0
2010-03-16 13:10:00,49.97,49.98,49.95,49.96,4600.0,33.6381,33.6448,33.6246,33.6314,4600.0
2010-03-16 13:20:00,49.96,49.98,49.96,49.96,2100.0,33.6314,33.6448,33.6314,33.6314,2100.0
2010-03-16 13:30:00,49.96,49.98,49.96,49.96,7100.0,33.6314,33.6448,33.6314,33.6314,7100.0
2010-03-16 13:40:00,49.97,49.98,49.95,49.96,3600.0,33.6381,33.6448,33.6246,33.6314,3600.0
2010-03-16 13:50:00,49.93,49.96,49.93,49.96,1800.0,33.6112,33.6314,33.6112,33.6314,1800.0
2010-03-16 14:00:00,49.94,49.94,49.91,49.92,800.0,33.6179,33.6179,33.5977,33.6044,800.0
2010-03-16 14:10:00,49.91,50.06,49.91,50.06,7100.0,33.5977,33.6987,33.5977,33.6987,7100.0
2010-03-16 14:20:00,50.03,50.13,50.03,50.08,18100.0,33.6785,33.7458,33.6785,33.7121,18100.0
2010-03-16 14:30:00,50.09,50.09,49.94,49.96,19600.0,33.7189,33.7189,33.6179,33.6314,19600.0
2010-03-16 14:40:00,49.97,50.0,49.91,49.98,17800.0,33.6381,33.6583,33.5977,33.6448,17800.0
2010-03-16 14:50:00,49.97,50.09,49.94,50.08,9100.0,33.6381,33.7189,33.6179,33.7121,9100.0
2010-03-16 15:00:00,50.07,50.11,50.04,50.04,9400.0,33.7054,33.7323,33.6852,33.6852,9400.0
2010-03-16 15:10:00,50.06,50.14,50.05,50.14,23400.0,33.6987,33.7525,33.6919,33.7525,23400.0
2010-03-16 15:20:00,50.11,50.17,50.11,50.16,7800.0,33.7323,33.7727,33.7323,33.766,7800.0
2010-03-16 15:30:00,50.14,50.19,50.12,50.16,9600.0,33.7525,33.7862,33.7391,33.766,9600.0
2010-03-16 15:40:00,50.19,50.19,50.14,50.14,6000.0,33.7862,33.7862,33.7525,33.7525,6000.0
2010-03-16 15:50:00,50.18,50.23,50.16,50.2,9200.0,33.7795,33.8131,33.766,33.7929,9200.0
2010-03-17 09:30:00,50.35,50.42,50.35,50.42,5100.0,33.8939,33.941,33.8939,33.941,5100.0
2010-03-17 09:40:00,50.42,50.44,50.41,50.43,4200.0,33.941,33.9545,33.9343,33.9477,4200.0
2010-03-17 09:50:00,50.41,50.49,50.41,50.48,3100.0,33.9343,33.9881,33.9343,33.9814,3100.0
2010-03-17 10:00:00,50.5,50.51,50.44,50.47,10500.0,33.9949,34.0016,33.9545,33.9747,10500.0
2010-03-17 10:10:00,50.46,50.48,50.41,50.47,44100.0,33.9679,33.9814,33.9343,33.9747,44100.0
2010-03-17 10:20:00,50.5,50.5,50.42,50.43,6800.0,33.9949,33.9949,33.941,33.9477,6800.0
2010-03-17 10:30:00,50.44,50.44,50.41,50.42,7000.0,33.9545,33.9545,33.9343,33.941,7000.0
2010-03-17 10:40:00,50.43,50.46,50.43,50.44,12700.0,33.9477,33.9679,33.9477,33.9545,12700.0
2010-03-17 10:50:00,50.45,50.47,50.44,50.46,2700.0,33.9612,33.9747,33.9545,33.9679,2700.0
2010-03-17 11:00:00,50.48,50.51,50.46,50.47,16300.0,33.9814,34.0016,33.9679,33.9747,16300.0
2010-03-17 11:10:00,50.47,50.52,50.46,50.51,2900.0,33.9747,34.0083,33.9679,34.0016,2900.0
2010-03-17 11:20:00,50.55,50.56,50.53,50.56,3500.0,34.0285,34.0353,34.0151,34.0353,3500.0
2010-03-17 11:30:00,50.54,50.54,50.53,50.54,4300.0,34.0218,34.0218,34.0151,34.0218,4300.0
2010-03-17 11:40:00,50.53,50.54,50.53,50.53,4000.0,34.0151,34.0218,34.0151,34.0151,4000.0
2010-03-17 11:50:00,50.53,50.56,50.51,50.52,6000.0,34.0151,34.0353,34.0016,34.0083,6000.0
2010-03-17 12:00:00,50.52,50.54,50.51,50.53,3700.0,34.0083,34.0218,34.0016,34.0151,3700.0
2010-03-17 12:10:00,50.52,50.53,50.51,50.52,22500.0,34.0083,34.0151,34.0016,34.0083,22500.0
2010-03-17 12:20:00,50.53,50.54,50.51,50.53,2400.0,34.0151,34.0218,34.0016,34.0151,2400.0
2010-03-17 12:30:00,50.51,50.52,50.5,50.5,1400.0,34.0016,34.0083,33.9949,33.9949,1400.0
2010-03-17 12:40:00,50.53,50.53,50.51,50.52,1200.0,34.0151,34.0151,34.0016,34.0083,1200.0
2010-03-17 12:50:00,50.54,50.55,50.52,50.54,5200.0,34.0218,34.0285,34.0083,34.0218,5200.0
2010-03-17 13:00:00,50.55,50.56,50.54,50.55,27800.0,34.0285,34.0353,34.0218,34.0285,27800.0
2010-03-17 13:10:00,50.54,50.57,50.53,50.56,44200.0,34.0218,34.042,34.0151,34.0353,44200.0
2010-03-17 13:20:00,50.58,50.59,50.57,50.59,3600.0,34.0487,34.0555,34.042,34.0555,3600.0
2010-03-17 13:30:00,50.6,50.68,50.6,50.66,9100.0,34.0622,34.116,34.0622,34.1026,9100.0
2010-03-17 13:40:00,50.64,50.68,50.64,50.65,4000.0,34.0891,34.116,34.0891,34.0958,4000.0
2010-03-17 13:50:00,50.63,50.66,50.62,50.64,4100.0,34.0824,34.1026,34.0756,34.0891,4100.0
2010-03-17 14:00:00,50.64,50.64,50.62,50.64,9600.0,34.0891,34.0891,34.0756,34.0891,9600.0
2010-03-17 14:10:00,50.65,50.67,50.64,50.66,6200.0,34.0958,34.1093,34.0891,34.1026,6200.0
2010-03-17 14:20:00,50.67,50.68,50.67,50.67,1900.0,34.1093,34.116,34.1093,34.1093,1900.0
2010-03-17 14:30:00,50.66,50.66,50.59,50.59,6600.0,34.1026,34.1026,34.0555,34.0555,6600.0
2010-03-17 14:40:00,50.58,50.6,50.58,50.58,9300.0,34.0487,34.0622,34.0487,34.0487,9300.0
2010-03-17 14:50:00,50.58,50.58,50.47,50.47,20500.0,34.0487,34.0487,33.9747,33.9747,20500.0
2010-03-17 15:00:00,50.49,50.54,50.48,50.54,11700.0,33.9881,34.0218,33.9814,34.0218,11700.0
2010-03-17 15:10:00,50.54,50.54,50.41,50.41,6300.0,34.0218,34.0218,33.9343,33.9343,6300.0
2010-03-17 15:20:00,50.39,50.43,50.38,50.43,4800.0,33.9208,33.9477,33.9141,33.9477,4800.0
2010-03-17 15:30:00,50.42,50.46,50.4,50.45,8900.0,33.941,33.9679,33.9276,33.9612,8900.0
2010-03-17 15:40:00,50.46,50.51,50.42,50.5,16500.0,33.9679,34.0016,33.941,33.9949,16500.0
2010-03-17 15:50:00,50.49,50.54,50.47,50.54,8500.0,33.9881,34.0218,33.9747,34.0218,8500.0
2010-03-18 09:30:00,50.5,50.6,50.5,50.57,10000.0,33.9949,34.0622,33.9949,34.042,10000.0
2010-03-18 09:40:00,50.52,50.53,50.48,50.53,2300.0,34.0083,34.0151,33.9814,34.0151,2300.0
2010-03-18 09:50:00,50.51,50.56,50.51,50.56,2200.0,34.0016,34.0353,34.0016,34.0353,2200.0
2010-03-18 10:00:00,50.56,50.58,50.48,50.5,900.0,34.0353,34.0487,33.9814,33.9949,900.0
2010-03-18 10:10:00,50.49,50.52,50.49,50.51,2700.0,33.9881,34.0083,33.9881,34.0016,2700.0
2010-03-18 10:20:00,50.53,50.54,50.5,50.5,3300.0,34.0151,34.0218,33.9949,33.9949,3300.0
2010-03-18 10:30:00,50.48,50.51,50.4,50.41,7400.0,33.9814,34.0016,33.9276,33.9343,7400.0
2010-03-18 10:40:00,50.41,50.43,50.39,50.43,2500.0,33.9343,33.9477,33.9208,33.9477,2500.0
2010-03-18 10:50:00,50.41,50.49,50.41,50.49,3700.0,33.9343,33.9881,33.9343,33.9881,3700.0
2010-03-18 11:00:00,50.49,50.5,50.46,50.5,6300.0,33.9881,33.9949,33.9679,33.9949,6300.0
2010-03-18 11:10:00,50.5,50.53,50.48,50.5,6100.0,33.9949,34.0151,33.9814,33.9949,6100.0
2010-03-18 11:20:00,50.51,50.53,50.47,50.49,15500.0,34.0016,34.0151,33.9747,33.9881,15500.0
2010-03-18 11:30:00,50.5,50.51,50.44,50.44,6400.0,33.9949,34.0016,33.9545,33.9545,6400.0
2010-03-18 11:40:00,50.43,50.43,50.33,50.35,8800.0,33.9477,33.9477,33.8804,33.8939,8800.0
2010-03-18 11:50:00,50.36,50.37,50.33,50.33,6800.0,33.9006,33.9074,33.8804,33.8804,6800.0
2010-03-18 12:00:00,50.32,50.32,50.26,50.3,11900.0,33.8737,33.8737,33.8333,33.8602,11900.0
2010-03-18 12:10:00,50.33,50.33,50.29,50.33,3900.0,33.8804,33.8804,33.8535,33.8804,3900.0
2010-03-18 12:20:00,50.32,50.32,50.29,50.29,1700.0,33.8737,33.8737,33.8535,33.8535,1700.0
2010-03-18 12:30:00,50.29,50.3,50.27,50.27,6100.0,33.8535,33.8602,33.84,33.84,6100.0
2010-03-18 12:40:00,50.27,50.3,50.25,50.29,7000.0,33.84,33.8602,33.8266,33.8535,7000.0
2010-03-18 12:50:00,50.28,50.29,50.27,50.29,5500.0,33.8468,33.8535,33.84,33.8535,5500.0
2010-03-18 13:00:00,50.3,50.37,50.3,50.36,7000.0,33.8602,33.9074,33.8602,33.9006,7000.0
2010-03-18 13:10:00,50.37,50.39,50.36,50.37,2800.0,33.9074,33.9208,33.9006,33.9074,2800.0
2010-03-18 13:20:00,50.37,50.38,50.36,50.38,7800.0,33.9074,33.9141,33.9006,33.9141,7800.0
2010-03-18 13:30:00,50.38,50.43,50.38,50.41,2700.0,33.9141,33.9477,33.9141,33.9343,2700.0
2010-03-18 13:40:00,50.41,50.41,50.39,50.4,5900.0,33.9343,33.9343,33.9208,33.9276,5900.0
2010-03-18 13:50:00,50.38,50.38,50.35,50.35,2600.0,33.9141,33.9141,33.8939,33.8939,2600.0
2010-03-18 14:00:00,50.38,50.4,50.35,50.4,1000.0,33.9141,33.9276,33.8939,33.9276,1000.0
2010-03-18 14:10:00,50.38,50.39,50.37,50.37,7700.0,33.9141,33.9208,33.9074,33.9074,7700.0
2010-03-18 14:20:00,50.38,50.41,50.38,50.41,2200.0,33.9141,33.9343,33.9141,33.9343,2200.0
2010-03-18 14:30:00,50.4,50.46,50.4,50.43,2400.0,33.9276,33.9679,33.9276,33.9477,2400.0
2010-03-18 14:40:00,50.43,50.44,50.37,50.38,6100.0,33.9477,33.9545,33.9074,33.9141,6100.0
2010-03-18 14:50:00,50.39,50.39,50.36,50.39,8400.0,33.9208,33.9208,33.9006,33.9208,8400.0
2010-03-18 15:00:00,50.38,50.41,50.38,50.41,2800.0,33.9141,33.9343,33.9141,33.9343,2800.0
2010-03-18 15:10:00,50.4,50.41,50.37,50.41,4700.0,33.9276,33.9343,33.9074,33.9343,4700.0
2010-03-18 15:20:00,50.44,50.46,50.41,50.46,4400.0,33.9545,33.9679,33.9343,33.9679,4400.0
2010-03-18 15:30:00,50.46,50.49,50.44,50.47,8400.0,33.9679,33.9881,33.9545,33.9747,8400.0
2010-03-18 15:40:00,50.48,50.5,50.44,50.49,15400.0,33.9814,33.9949,33.9545,33.9881,15400.0
2010-03-18 15:50:00,50.5,50.52,50.44,50.44,15300.0,33.9949,34.0083,33.9545,33.9545,15300.0
2010-03-19 09:30:00,50.57,50.65,50.54,50.56,6200.0,34.042,34.0958,34.0218,34.0353,6200.0
2010-03-19 09:40:00,50.55,50.55,50.45,50.48,3000.0,34.0285,34.0285,33.9612,33.9814,3000.0
2010-03-19 09:50:00,50.49,50.51,50.49,50.5,7800.0,33.9881,34.0016,33.9881,33.9949,7800.0
2010-03-19 10:00:00,50.51,50.53,50.42,50.43,9100.0,34.0016,34.0151,33.941,33.9477,9100.0
2010-03-19 10:10:00,50.43,50.43,50.35,50.38,2900.0,33.9477,33.9477,33.8939,33.9141,2900.0
2010-03-19 10:20:00,50.36,50.36,50.25,50.29,3600.0,33.9006,33.9006,33.8266,33.8535,3600.0
2010-03-19 10:30:00,50.29,50.31,50.24,50.31,7100.0,33.8535,33.867,33.8198,33.867,7100.0
2010-03-19 10:40:00,50.3,50.31,50.27,50.31,2800.0,33.8602,33.867,33.84,33.867,2800.0
2010-03-19 10:50:00,50.31,50.31,50.26,50.26,1600.0,33.867,33.867,33.8333,33.8333,1600.0
2010-03-19 11:00:00,50.27,50.27,50.21,50.23,4200.0,33.84,33.84,33.7997,33.8131,4200.0
2010-03-19 11:10:00,50.24,50.24,50.11,50.11,4900.0,33.8198,33.8198,33.7323,33.7323,4900.0
2010-03-19 11:20:00,50.15,50.19,50.15,50.15,5800.0,33.7593,33.7862,33.7593,33.7593,5800.0
2010-03-19 11:30:00,50.13,50.16,50.12,50.15,9300.0,33.7458,33.766,33.7391,33.7593,9300.0
2010-03-19 11:40:00,50.15,50.21,50.15,50.21,5900.0,33.7593,33.7997,33.7593,33.7997,5900.0
2010-03-19 11:50:00,50.22,50.23,50.2,50.21,6700.0,33.8064,33.8131,33.7929,33.7997,6700.0
2010-03-19 12:00:00,50.2,50.24,50.18,50.22,10500.0,33.7929,33.8198,33.7795,33.8064,10500.0
2010-03-19 12:10:00,50.22,50.23,50.16,50.16,5300.0,33.8064,33.8131,33.766,33.766,5300.0
2010-03-19 12:20:00,50.16,50.21,50.15,50.2,11100.0,33.766,33.7997,33.7593,33.7929,11100.0
2010-03-19 12:30:00,50.18,50.19,50.17,50.17,3200.0,33.7795,33.7862,33.7727,33.7727,3200.0
2010-03-19 12:40:00,50.18,50.2,50.18,50.19,5400.0,33.7795,33.7929,33.7795,33.7862,5400.0
2010-03-19 12:50:00,50.19,50.19,50.17,50.18,7900.0,33.7862,33.7862,33.7727,33.7795,7900.0
2010-03-19 13:00:00,50.18,50.24,50.18,50.23,5400.0,33.7795,33.8198,33.7795,33.8131,5400.0
2010-03-19 13:10:00,50.23,50.23,50.21,50.22,13000.0,33.8131,33.8131,33.7997,33.8064,13000.0
2010-03-19 13:20:00,50.22,50.22,50.18,50.21,9000.0,33.8064,33.8064,33.7795,33.7997,9000.0
2010-03-19 13:30:00,50.21,50.21,50.16,50.16,7200.0,33.7997,33.7997,33.766,33.766,7200.0
2010-03-19 13:40:00,50.16,50.17,50.14,50.17,13700.0,33.766,33.7727,33.7525,33.7727,13700.0
2010-03-19 13:50:00,50.17,50.22,50.17,50.22,10400.0,33.7727,33.8064,33.7727,33.8064,10400.0
2010-03-19 14:00:00,50.21,50.25,50.2,50.25,7400.0,33.7997,33.8266,33.7929,33.8266,7400.0
2010-03-19 14:10:00,50.24,50.25,50.21,50.23,17400.0,33.8198,33.8266,33.7997,33.8131,17400.0
2010-03-19 14:20:00,50.23,50.29,50.23,50.26,5500.0,33.8131,33.8535,33.8131,33.8333,5500.0
2010-03-19 14:30:00,50.28,50.28,50.21,50.21,3200.0,33.8468,33.8468,33.7997,33.7997,3200.0
2010-03-19 14:40:00,50.2,50.23,50.2,50.23,9200.0,33.7929,33.8131,33.7929,33.8131,9200.0
2010-03-19 14:50:00,50.22,50.22,50.18,50.18,8400.0,33.8064,33.8064,33.7795,33.7795,8400.0
2010-03-19 15:00:00,50.21,50.23,50.18,50.22,5000.0,33.7997,33.8131,33.7795,33.8064,5000.0
2010-03-19 15:10:00,50.2,50.23,50.2,50.23,6500.0,33.7929,33.8131,33.7929,33.8131,6500.0
2010-03-19 15:20:00,50.22,50.22,50.2,50.2,6200.0,33.8064,33.8064,33.7929,33.7929,6200.0
2010-03-19 15:30:00,50.19,50.19,50.06,50.08,7700.0,33.7862,33.7862,33.6987,33.7121,7700.0
2010-03-19 15:40:00,50.06,50.21,50.06,50.21,7600.0,33.6987,33.7997,33.6987,33.7997,7600.0
2010-03-19 15:50:00,50.23,50.23,50.18,50.23,7800.0,33.8131,33.8131,33.7795,33.8131,7800.0
2010-03-22 09:30:00,49.91,50.0,49.91,49.98,10500.0,33.5977,33.6583,33.5977,33.6448,10500.0
2010-03-22 09:40:00,49.96,50.13,49.96,50.12,3800.0,33.6314,33.7458,33.6314,33.7391,3800.0
2010-03-22 09:50:00,50.1,50.23,50.1,50.18,6100.0,33.7256,33.8131,33.7256,33.7795,6100.0
2010-03-22 10:00:00,50.18,50.22,50.15,50.15,9400.0,33.7795,33.8064,33.7593,33.7593,9400.0
2010-03-22 10:10:00,50.18,50.19,50.16,50.18,2800.0,33.7795,33.7862,33.766,33.7795,2800.0
2010-03-22 10:20:00,50.21,50.38,50.21,50.37,2300.0,33.7997,33.9141,33.7997,33.9074,2300.0
2010-03-22 10:30:00,50.39,50.39,50.33,50.35,6700.0,33.9208,33.9208,33.8804,33.8939,6700.0
2010-03-22 10:40:00,50.35,50.38,50.34,50.37,3200.0,33.8939,33.9141,33.8872,33.9074,3200.0
2010-03-22 10:50:00,50.4,50.4,50.36,50.36,5300.0,33.9276,33.9276,33.9006,33.9006,5300.0
2010-03-22 11:00:00,50.36,50.41,50.36,50.41,10400.0,33.9006,33.9343,33.9006,33.9343,10400.0
2010-03-22 11:10:00,50.39,50.4,50.34,50.35,1200.0,33.9208,33.9276,33.8872,33.8939,1200.0
2010-03-22 11:20:00,50.35,50.36,50.34,50.36,1600.0,33.8939,33.9006,33.8872,33.9006,1600.0
2010-03-22 11:30:00,50.34,50.34,50.28,50.31,3600.0,33.8872,33.8872,33.8468,33.867,3600.0
2010-03-22 11:40:00,50.31,50.35,50.3,50.32,2500.0,33.867,33.8939,33.8602,33.8737,2500.0
2010-03-22 11:50:00,50.34,50.36,50.34,50.36,1500.0,33.8872,33.9006,33.8872,33.9006,1500.0
2010-03-22 12:00:00,50.36,50.36,50.31,50.32,7600.0,33.9006,33.9006,33.867,33.8737,7600.0
2010-03-22 12:10:00,50.32,50.35,50.32,50.33,500.0,33.8737,33.8939,33.8737,33.8804,500.0
2010-03-22 12:20:00,50.28,50.35,50.28,50.34,2400.0,33.8468,33.8939,33.8468,33.8872,2400.0
2010-03-22 12:30:00,50.36,50.39,50.35,50.35,4500.0,33.9006,33.9208,33.8939,33.8939,4500.0
2010-03-22 12:40:00,50.35,50.35,50.31,50.34,2900.0,33.8939,33.8939,33.867,33.8872,2900.0
2010-03-22 12:50:00,50.32,50.37,50.32,50.37,2100.0,33.8737,33.9074,33.8737,33.9074,2100.0
2010-03-22 13:00:00,50.39,50.48,50.39,50.46,1100.0,33.9208,33.9814,33.9208,33.9679,1100.0
2010-03-22 13:10:00,50.47,50.49,50.47,50.48,3600.0,33.9747,33.9881,33.9747,33.9814,3600.0
2010-03-22 13:20:00,50.47,50.48,50.43,50.43,9700.0,33.9747,33.9814,33.9477,33.9477,9700.0
2010-03-22 13:30:00,50.43,50.46,50.43,50.44,7600.0,33.9477,33.9679,33.9477,33.9545,7600.0
2010-03-22 13:40:00,50.43,50.44,50.43,50.44,10200.0,33.9477,33.9545,33.9477,33.9545,10200.0
2010-03-22 13:50:00,50.43,50.46,50.41,50.41,5000.0,33.9477,33.9679,33.9343,33.9343,5000.0
2010-03-22 14:00:00,50.41,50.41,50.38,50.39,3900.0,33.9343,33.9343,33.9141,33.9208,3900.0
2010-03-22 14:10:00,50.39,50.41,50.36,50.41,1000.0,33.9208,33.9343,33.9006,33.9343,1000.0
2010-03-22 14:20:00,50.4,50.42,50.39,50.41,3600.0,33.9276,33.941,33.9208,33.9343,3600.0
2010-03-22 14:30:00,50.41,50.47,50.41,50.47,7200.0,33.9343,33.9747,33.9343,33.9747,7200.0
2010-03-22 14:40:00,50.47,50.48,50.46,50.47,8700.0,33.9747,33.9814,33.9679,33.9747,8700.0
2010-03-22 14:50:00,50.48,50.5,50.44,50.45,3700.0,33.9814,33.9949,33.9545,33.9612,3700.0
2010-03-22 15:00:00,50.46,50.47,50.41,50.41,15800.0,33.9679,33.9747,33.9343,33.9343,15800.0
2010-03-22 15:10:00,50.42,50.46,50.42,50.45,4700.0,33.941,33.9679,33.941,33.9612,4700.0
2010-03-22 15:20:00,50.47,50.51,50.47,50.47,28700.0,33.9747,34.0016,33.9747,33.9747,28700.0
2010-03-22 15:30:00,50.47,50.47,50.44,50.46,46100.0,33.9747,33.9747,33.9545,33.9679,46100.0
2010-03-22 15:40:00,50.46,50.47,50.45,50.47,18100.0,33.9679,33.9747,33.9612,33.9747,18100.0
2010-03-22 15:50:00,50.49,50.49,50.42,50.42,5400.0,33.9881,33.9881,33.941,33.941,5400.0
2010-03-23 09:30:00,50.5,50.6,50.45,50.51,8200.0,33.9949,34.0622,33.9612,34.0016,8200.0
2010-03-23 09:40:00,50.47,50.47,50.47,50.47,2200.0,33.9747,33.9747,33.9747,33.9747,2200.0
2010-03-23 09:50:00,50.45,50.49,50.45,50.49,2200.0,33.9612,33.9881,33.9612,33.9881,2200.0
2010-03-23 10:00:00,50.53,50.55,50.46,50.52,5500.0,34.0151,34.0285,33.9679,34.0083,5500.0
2010-03-23 10:10:00,50.53,50.62,50.52,50.59,12500.0,34.0151,34.0756,34.0083,34.0555,12500.0
2010-03-23 10:20:00,50.6,50.62,50.57,50.6,2500.0,34.0622,34.0756,34.042,34.0622,2500.0
2010-03-23 10:30:00,50.59,50.61,50.55,50.55,2700.0,34.0555,34.0689,34.0285,34.0285,2700.0
2010-03-23 10:40:00,50.56,50.6,50.53,50.58,17300.0,34.0353,34.0622,34.0151,34.0487,17300.0
2010-03-23 10:50:00,50.58,50.61,50.49,50.5,7700.0,34.0487,34.0689,33.9881,33.9949,7700.0
2010-03-23 11:00:00,50.49,50.49,50.42,50.44,3100.0,33.9881,33.9881,33.941,33.9545,3100.0
2010-03-23 11:10:00,50.46,50.5,50.44,50.48,4400.0,33.9679,33.9949,33.9545,33.9814,4400.0
2010-03-23 11:20:00,50.48,50.5,50.43,50.48,24500.0,33.9814,33.9949,33.9477,33.9814,24500.0
2010-03-23 11:30:00,50.48,50.5,50.47,50.48,12400.0,33.9814,33.9949,33.9747,33.9814,12400.0
2010-03-23 11:40:00,50.49,50.53,50.45,50.51,5800.0,33.9881,34.0151,33.9612,34.0016,5800.0
2010-03-23 11:50:00,50.52,50.55,50.52,50.55,5800.0,34.0083,34.0285,34.0083,34.0285,5800.0
2010-03-23 12:00:00,50.58,50.61,50.55,50.61,6400.0,34.0487,34.0689,34.0285,34.0689,6400.0
2010-03-23 12:10:00,50.61,50.64,50.61,50.62,3100.0,34.0689,34.0891,34.0689,34.0756,3100.0
2010-03-23 12:20:00,50.6,50.6,50.57,50.6,1600.0,34.0622,34.0622,34.042,34.0622,1600.0
2010-03-23 12:30:00,50.61,50.61,50.55,50.57,4400.0,34.0689,34.0689,34.0285,34.042,4400.0
2010-03-23 12:40:00,50.57,50.58,50.55,50.55,3100.0,34.042,34.0487,34.0285,34.0285,3100.0
2010-03-23 12:50:00,50.57,50.6,50.56,50.59,6000.0,34.042,34.0622,34.0353,34.0555,6000.0
2010-03-23 13:00:00,50.61,50.65,50.6,50.65,4800.0,34.0689,34.0958,34.0622,34.0958,4800.0
2010-03-23 13:10:00,50.62,50.65,50.6,50.63,6600.0,34.0756,34.0958,34.0622,34.0824,6600.0
2010-03-23 13:20:00,50.64,50.68,50.62,50.65,7100.0,34.0891,34.116,34.0756,34.0958,7100.0
2010-03-23 13:30:00,50.64,50.65,50.63,50.65,5800.0,34.0891,34.0958,34.0824,34.0958,5800.0
2010-03-23 13:40:00,50.65,50.65,50.59,50.59,3800.0,34.0958,34.0958,34.0555,34.0555,3800.0
2010-03-23 13:50:00,50.6,50.62,50.58,50.58,28700.0,34.0622,34.0756,34.0487,34.0487,28700.0
2010-03-23 14:00:00,50.57,50.61,50.57,50.61,21100.0,34.042,34.0689,34.042,34.0689,21100.0
2010-03-23 14:10:00,50.62,50.63,50.61,50.63,8600.0,34.0756,34.0824,34.0689,34.0824,8600.0
2010-03-23 14:20:00,50.63,50.66,50.62,50.66,7100.0,34.0824,34.1026,34.0756,34.1026,7100.0
2010-03-23 14:30:00,50.66,50.67,50.64,50.64,13700.0,34.1026,34.1093,34.0891,34.0891,13700.0
2010-03-23 14:40:00,50.64,50.68,50.64,50.67,12800.0,34.0891,34.116,34.0891,34.1093,12800.0
2010-03-23 14:50:00,50.66,50.67,50.64,50.67,25400.0,34.1026,34.1093,34.0891,34.1093,25400.0
2010-03-23 15:00:00,50.66,50.76,50.63,50.74,19700.0,34.1026,34.1699,34.0824,34.1564,19700.0
2010-03-23 15:10:00,50.73,50.82,50.72,50.79,9200.0,34.1497,34.2103,34.143,34.1901,9200.0
2010-03-23 15:20:00,50.8,50.86,50.79,50.85,10300.0,34.1968,34.2372,34.1901,34.2305,10300.0
2010-03-23 15:30:00,50.84,50.87,50.82,50.86,15200.0,34.2237,34.2439,34.2103,34.2372,15200.0
2010-03-23 15:40:00,50.86,50.87,50.84,50.87,30100.0,34.2372,34.2439,34.2237,34.2439,30100.0
2010-03-23 15:50:00,50.86,50.89,50.85,50.88,9800.0,34.2372,34.2574,34.2305,34.2507,9800.0
2010-03-24 09:30:00,50.7,50.75,50.64,50.68,9800.0,34.1295,34.1632,34.0891,34.116,9800.0
2010-03-24 09:40:00,50.7,50.78,50.7,50.78,7700.0,34.1295,34.1834,34.1295,34.1834,7700.0
2010-03-24 09:50:00,50.79,50.8,50.72,50.74,62000.0,34.1901,34.1968,34.143,34.1564,62000.0
2010-03-24 10:00:00,50.71,50.79,50.69,50.79,7000.0,34.1362,34.1901,34.1228,34.1901,7000.0
2010-03-24 10:10:00,50.83,50.87,50.83,50.85,7200.0,34.217,34.2439,34.217,34.2305,7200.0
2010-03-24 10:20:00,50.86,50.89,50.8,50.81,4400.0,34.2372,34.2574,34.1968,34.2036,4400.0
2010-03-24 10:30:00,50.8,50.89,50.75,50.86,4300.0,34.1968,34.2574,34.1632,34.2372,4300.0
2010-03-24 10:40:00,50.85,50.86,50.79,50.84,7200.0,34.2305,34.2372,34.1901,34.2237,7200.0
2010-03-24 10:50:00,50.83,50.86,50.81,50.81,10600.0,34.217,34.2372,34.2036,34.2036,10600.0
2010-03-24 11:00:00,50.8,50.83,50.73,50.75,6200.0,34.1968,34.217,34.1497,34.1632,6200.0
2010-03-24 11:10:00,50.74,50.74,50.57,50.62,13100.0,34.1564,34.1564,34.042,34.0756,13100.0
2010-03-24 11:20:00,50.58,50.66,50.58,50.65,3000.0,34.0487,34.1026,34.0487,34.0958,3000.0
2010-03-24 11:30:00,50.68,50.69,50.64,50.69,4000.0,34.116,34.1228,34.0891,34.1228,4000.0
2010-03-24 11:40:00,50.7,50.7,50.66,50.68,1700.0,34.1295,34.1295,34.1026,34.116,1700.0
2010-03-24 11:50:00,50.67,50.74,50.67,50.74,600.0,34.1093,34.1564,34.1093,34.1564,600.0
2010-03-24 12:00:00,50.74,50.79,50.74,50.77,2900.0,34.1564,34.1901,34.1564,34.1766,2900.0
2010-03-24 12:10:00,50.76,50.76,50.72,50.73,9900.0,34.1699,34.1699,34.143,34.1497,9900.0
2010-03-24 12:20:00,50.72,50.78,50.72,50.76,35600.0,34.143,34.1834,34.143,34.1699,35600.0
2010-03-24 12:30:00,50.76,50.81,50.76,50.79,5700.0,34.1699,34.2036,34.1699,34.1901,5700.0
2010-03-24 12:40:00,50.77,50.84,50.77,50.83,2800.0,34.1766,34.2237,34.1766,34.217,2800.0
2010-03-24 12:50:00,50.82,50.83,50.76,50.76,3400.0,34.2103,34.217,34.1699,34.1699,3400.0
2010-03-24 13:00:00,50.78,50.79,50.64,50.71,8700.0,34.1834,34.1901,34.0891,34.1362,8700.0
2010-03-24 13:10:00,50.71,50.73,50.62,50.63,22400.0,34.1362,34.1497,34.0756,34.0824,22400.0
2010-03-24 13:20:00,50.62,50.67,50.62,50.67,20100.0,34.0756,34.1093,34.0756,34.1093,20100.0
2010-03-24 13:30:00,50.68,50.72,50.68,50.71,11800.0,34.116,34.143,34.116,34.1362,11800.0
2010-03-24 13:40:00,50.7,50.7,50.57,50.58,3800.0,34.1295,34.1295,34.042,34.0487,3800.0
2010-03-24 13:50:00,50.59,50.64,50.57,50.64,10000.0,34.0555,34.0891,34.042,34.0891,10000.0
2010-03-24 14:00:00,50.63,50.65,50.61,50.64,10900.0,34.0824,34.0958,34.0689,34.0891,10900.0
2010-03-24 14:10:00,50.66,50.7,50.65,50.68,13300.0,34.1026,34.1295,34.0958,34.116,13300.0
2010-03-24 14:20:00,50.68,50.72,50.67,50.67,5600.0,34.116,34.143,34.1093,34.1093,5600.0
2010-03-24 14:30:00,50.7,50.7,50.65,50.68,155900.0,34.1295,34.1295,34.0958,34.116,155900.0
2010-03-24 14:40:00,50.67,50.72,50.65,50.67,23900.0,34.1093,34.143,34.0958,34.1093,23900.0
2010-03-24 14:50:00,50.67,50.7,50.63,50.65,9700.0,34.1093,34.1295,34.0824,34.0958,9700.0
2010-03-24 15:00:00,50.64,50.7,50.63,50.66,5000.0,34.0891,34.1295,34.0824,34.1026,5000.0
2010-03-24 15:10:00,50.63,50.68,50.62,50.65,24900.0,34.0824,34.116,34.0756,34.0958,24900.0
2010-03-24 15:20:00,50.66,50.72,50.65,50.69,6700.0,34.1026,34.143,34.0958,34.1228,6700.0
2010-03-24 15:30:00,50.7,50.77,50.69,50.73,20200.0,34.1295,34.1766,34.1228,34.1497,20200.0
2010-03-24 15:40:00,50.72,50.73,50.67,50.68,15100.0,34.143,34.1497,34.1093,34.116,15100.0
2010-03-24 15:50:00,50.67,50.68,50.64,50.67,10700.0,34.1093,34.116,34.0891,34.1093,10700.0
2010-03-25 09:30:00,50.7,50.75,50.64,50.67,31500.0,34.3129,34.3467,34.2723,34.2926,31500.0
2010-03-25 09:40:00,50.65,50.69,50.63,50.64,2700.0,34.279,34.3061,34.2655,34.2723,2700.0
2010-03-25 09:50:00,50.63,50.66,50.6,50.62,7400.0,34.2655,34.2858,34.2452,34.2587,7400.0
2010-03-25 10:00:00,50.65,50.65,50.53,50.56,8200.0,34.279,34.279,34.1978,34.2181,8200.0
2010-03-25 10:10:00,50.59,50.64,50.59,50.64,8200.0,34.2384,34.2723,34.2384,34.2723,8200.0
2010-03-25 10:20:00,50.65,50.67,50.6,50.6,9000.0,34.279,34.2926,34.2452,34.2452,9000.0
2010-03-25 10:30:00,50.59,50.61,50.59,50.6,12000.0,34.2384,34.252,34.2384,34.2452,12000.0
2010-03-25 10:40:00,50.62,50.66,50.6,50.63,6500.0,34.2587,34.2858,34.2452,34.2655,6500.0
2010-03-25 10:50:00,50.66,50.66,50.61,50.65,9300.0,34.2858,34.2858,34.252,34.279,9300.0
2010-03-25 11:00:00,50.65,50.7,50.65,50.68,8500.0,34.279,34.3129,34.279,34.2993,8500.0
2010-03-25 11:10:00,50.7,50.79,50.7,50.79,7600.0,34.3129,34.3738,34.3129,34.3738,7600.0
2010-03-25 11:20:00,50.8,50.82,50.78,50.81,8700.0,34.3806,34.3941,34.367,34.3873,8700.0
2010-03-25 11:30:00,50.82,50.85,50.82,50.83,17400.0,34.3941,34.4144,34.3941,34.4009,17400.0
2010-03-25 11:40:00,50.83,50.86,50.83,50.83,4400.0,34.4009,34.4212,34.4009,34.4009,4400.0
2010-03-25 11:50:00,50.83,50.83,50.8,50.83,5400.0,34.4009,34.4009,34.3806,34.4009,5400.0
2010-03-25 12:00:00,50.82,50.86,50.79,50.84,10100.0,34.3941,34.4212,34.3738,34.4076,10100.0
2010-03-25 12:10:00,50.83,50.83,50.75,50.78,13900.0,34.4009,34.4009,34.3467,34.367,13900.0
2010-03-25 12:20:00,50.79,50.8,50.76,50.79,11500.0,34.3738,34.3806,34.3535,34.3738,11500.0
2010-03-25 12:30:00,50.79,50.82,50.79,50.82,6400.0,34.3738,34.3941,34.3738,34.3941,6400.0
2010-03-25 12:40:00,50.82,50.88,50.81,50.86,5500.0,34.3941,34.4347,34.3873,34.4212,5500.0
2010-03-25 12:50:00,50.86,50.86,50.83,50.83,7700.0,34.4212,34.4212,34.4009,34.4009,7700.0
2010-03-25 13:00:00,50.83,50.84,50.8,50.84,12400.0,34.4009,34.4076,34.3806,34.4076,12400.0
2010-03-25 13:10:00,50.84,50.86,50.83,50.84,7600.0,34.4076,34.4212,34.4009,34.4076,7600.0
2010-03-25 13:20:00,50.83,50.87,50.8,50.81,14100.0,34.4009,34.4279,34.3806,34.3873,14100.0
2010-03-25 13:30:00,50.81,50.81,50.72,50.74,22700.0,34.3873,34.3873,34.3264,34.34,22700.0
2010-03-25 13:40:00,50.73,50.73,50.66,50.66,20600.0,34.3332,34.3332,34.2858,34.2858,20600.0
2010-03-25 13:50:00,50.66,50.69,50.58,50.62,17000.0,34.2858,34.3061,34.2317,34.2587,17000.0
2010-03-25 14:00:00,50.62,50.67,50.59,50.65,8600.0,34.2587,34.2926,34.2384,34.279,8600.0
2010-03-25 14:10:00,50.64,50.67,50.59,50.66,11500.0,34.2723,34.2926,34.2384,34.2858,11500.0
2010-03-25 14:20:00,50.66,50.66,50.5,50.52,6900.0,34.2858,34.2858,34.1775,34.1911,6900.0
2010-03-25 14:30:00,50.51,50.55,50.5,50.55,9100.0,34.1843,34.2114,34.1775,34.2114,9100.0
2010-03-25 14:40:00,50.54,50.56,50.47,50.47,22500.0,34.2046,34.2181,34.1572,34.1572,22500.0
2010-03-25 14:50:00,50.49,50.54,50.44,50.52,10700.0,34.1708,34.2046,34.1369,34.1911,10700.0
2010-03-25 15:00:00,50.53,50.65,50.53,50.61,11200.0,34.1978,34.279,34.1978,34.252,11200.0
2010-03-25 15:10:00,50.63,50.64,50.57,50.59,24500.0,34.2655,34.2723,34.2249,34.2384,24500.0
2010-03-25 15:20:00,50.59,50.6,50.52,50.52,21100.0,34.2384,34.2452,34.1911,34.1911,21100.0
2010-03-25 15:30:00,50.51,50.51,50.37,50.37,21600.0,34.1843,34.1843,34.0895,34.0895,21600.0
2010-03-25 15:40:00,50.36,50.4,50.23,50.24,23700.0,34.0828,34.1098,33.9948,34.0016,23700.0
2010-03-25 15:50:00,50.23,50.29,50.19,50.25,45500.0,33.9948,34.0354,33.9677,34.0083,45500.0
2010-03-26 09:30:00,50.4,50.43,50.32,50.36,4700.0,34.1098,34.1302,34.0557,34.0828,4700.0
2010-03-26 09:40:00,50.35,50.37,50.26,50.37,13800.0,34.076,34.0895,34.0151,34.0895,13800.0
2010-03-26 09:50:00,50.4,50.43,50.39,50.39,2700.0,34.1098,34.1302,34.1031,34.1031,2700.0
2010-03-26 10:00:00,50.42,50.54,50.42,50.5,3800.0,34.1234,34.2046,34.1234,34.1775,3800.0
2010-03-26 10:10:00,50.5,50.54,50.49,50.51,4300.0,34.1775,34.2046,34.1708,34.1843,4300.0
2010-03-26 10:20:00,50.51,50.57,50.51,50.57,5500.0,34.1843,34.2249,34.1843,34.2249,5500.0
2010-03-26 10:30:00,50.56,50.6,50.54,50.54,4500.0,34.2181,34.2452,34.2046,34.2046,4500.0
2010-03-26 10:40:00,50.53,50.56,50.53,50.55,3900.0,34.1978,34.2181,34.1978,34.2114,3900.0
2010-03-26 10:50:00,50.58,50.59,50.51,50.52,4400.0,34.2317,34.2384,34.1843,34.1911,4400.0
2010-03-26 11:00:00,50.51,50.56,50.51,50.52,3300.0,34.1843,34.2181,34.1843,34.1911,3300.0
2010-03-26 11:10:00,50.53,50.57,50.51,50.56,6500.0,34.1978,34.2249,34.1843,34.2181,6500.0
2010-03-26 11:20:00,50.56,50.58,50.55,50.56,4600.0,34.2181,34.2317,34.2114,34.2181,4600.0
2010-03-26 11:30:00,50.58,50.59,50.54,50.54,3000.0,34.2317,34.2384,34.2046,34.2046,3000.0
2010-03-26 11:40:00,50.53,50.53,50.5,50.51,7500.0,34.1978,34.1978,34.1775,34.1843,7500.0
2010-03-26 11:50:00,50.54,50.54,50.49,50.49,5100.0,34.2046,34.2046,34.1708,34.1708,5100.0
2010-03-26 12:00:00,50.51,50.53,50.5,50.53,3700.0,34.1843,34.1978,34.1775,34.1978,3700.0
2010-03-26 12:10:00,50.5,50.52,50.49,50.51,3300.0,34.1775,34.1911,34.1708,34.1843,3300.0
2010-03-26 12:20:00,50.49,50.49,50.31,50.34,6900.0,34.1708,34.1708,34.0489,34.0692,6900.0
2010-03-26 12:30:00,50.33,50.34,50.26,50.29,9500.0,34.0625,34.0692,34.0151,34.0354,9500.0
2010-03-26 12:40:00,50.3,50.34,50.23,50.23,2200.0,34.0422,34.0692,33.9948,33.9948,2200.0
2010-03-26 12:50:00,50.28,50.3,50.16,50.24,9400.0,34.0286,34.0422,33.9474,34.0016,9400.0
2010-03-26 13:00:00,50.21,50.23,50.06,50.06,5100.0,33.9813,33.9948,33.8797,33.8797,5100.0
2010-03-26 13:10:00,50.1,50.17,50.09,50.15,2800.0,33.9068,33.9542,33.9,33.9407,2800.0
2010-03-26 13:20:00,50.16,50.21,50.16,50.19,12700.0,33.9474,33.9813,33.9474,33.9677,12700.0
2010-03-26 13:30:00,50.17,50.22,50.14,50.22,23300.0,33.9542,33.988,33.9339,33.988,23300.0
2010-03-26 13:40:00,50.22,50.23,50.17,50.18,8200.0,33.988,33.9948,33.9542,33.961,8200.0
2010-03-26 13:50:00,50.18,50.2,50.16,50.19,1500.0,33.961,33.9745,33.9474,33.9677,1500.0
2010-03-26 14:00:00,50.1,50.2,50.1,50.2,2700.0,33.9068,33.9745,33.9068,33.9745,2700.0
2010-03-26 14:10:00,50.19,50.25,50.17,50.25,700.0,33.9677,34.0083,33.9542,34.0083,700.0
2010-03-26 14:20:00,50.24,50.3,50.2,50.3,12600.0,34.0016,34.0422,33.9745,34.0422,12600.0
2010-03-26 14:30:00,50.29,50.32,50.27,50.32,1700.0,34.0354,34.0557,34.0219,34.0557,1700.0
2010-03-26 14:40:00,50.34,50.34,50.26,50.27,4800.0,34.0692,34.0692,34.0151,34.0219,4800.0
2010-03-26 14:50:00,50.22,50.25,50.21,50.23,4700.0,33.988,34.0083,33.9813,33.9948,4700.0
2010-03-26 15:00:00,50.23,50.25,50.22,50.23,4900.0,33.9948,34.0083,33.988,33.9948,4900.0
2010-03-26 15:10:00,50.19,50.26,50.19,50.25,7100.0,33.9677,34.0151,33.9677,34.0083,7100.0
2010-03-26 15:20:00,50.23,50.23,50.18,50.21,10600.0,33.9948,33.9948,33.961,33.9813,10600.0
2010-03-26 15:30:00,50.22,50.23,50.19,50.2,2900.0,33.988,33.9948,33.9677,33.9745,2900.0
2010-03-26 15:40:00,50.22,50.23,50.15,50.19,14900.0,33.988,33.9948,33.9407,33.9677,14900.0
2010-03-26 15:50:00,50.2,50.27,50.2,50.26,5800.0,33.9745,34.0219,33.9745,34.0151,5800.0
2010-03-29 09:30:00,50.47,50.55,50.47,50.51,6600.0,34.1572,34.2114,34.1572,34.1843,6600.0
2010-03-29 09:40:00,50.47,50.53,50.47,50.51,1300.0,34.1572,34.1978,34.1572,34.1843,1300.0
2010-03-29 09:50:00,50.51,50.56,50.45,50.45,3500.0,34.1843,34.2181,34.1437,34.1437,3500.0
2010-03-29 10:00:00,50.42,50.47,50.42,50.45,2600.0,34.1234,34.1572,34.1234,34.1437,2600.0
2010-03-29 10:10:00,50.47,50.49,50.47,50.47,3100.0,34.1572,34.1708,34.1572,34.1572,3100.0
2010-03-29 10:20:00,50.46,50.47,50.41,50.46,6300.0,34.1505,34.1572,34.1166,34.1505,6300.0
2010-03-29 10:30:00,50.44,50.48,50.37,50.46,6800.0,34.1369,34.164,34.0895,34.1505,6800.0
2010-03-29 10:40:00,50.5,50.52,50.5,50.52,1700.0,34.1775,34.1911,34.1775,34.1911,1700.0
2010-03-29 10:50:00,50.53,50.55,50.48,50.54,8700.0,34.1978,34.2114,34.164,34.2046,8700.0
2010-03-29 11:00:00,50.55,50.57,50.54,50.56,3400.0,34.2114,34.2249,34.2046,34.2181,3400.0
2010-03-29 11:10:00,50.57,50.6,50.57,50.58,3200.0,34.2249,34.2452,34.2249,34.2317,3200.0
2010-03-29 11:20:00,50.57,50.64,50.57,50.62,2000.0,34.2249,34.2723,34.2249,34.2587,2000.0
2010-03-29 11:30:00,50.62,50.62,50.58,50.59,6500.0,34.2587,34.2587,34.2317,34.2384,6500.0
2010-03-29 11:40:00,50.59,50.6,50.58,50.58,2600.0,34.2384,34.2452,34.2317,34.2317,2600.0
2010-03-29 11:50:00,50.57,50.58,50.54,50.56,11800.0,34.2249,34.2317,34.2046,34.2181,11800.0
2010-03-29 12:00:00,50.56,50.58,50.56,50.56,8800.0,34.2181,34.2317,34.2181,34.2181,8800.0
2010-03-29 12:10:00,50.57,50.58,50.55,50.55,6000.0,34.2249,34.2317,34.2114,34.2114,6000.0
2010-03-29 12:20:00,50.54,50.54,50.5,50.52,2200.0,34.2046,34.2046,34.1775,34.1911,2200.0
2010-03-29 12:30:00,50.54,50.54,50.51,50.51,12400.0,34.2046,34.2046,34.1843,34.1843,12400.0
2010-03-29 12:40:00,50.51,50.53,50.46,50.53,40100.0,34.1843,34.1978,34.1505,34.1978,40100.0
2010-03-29 12:50:00,50.53,50.53,50.48,50.49,6100.0,34.1978,34.1978,34.164,34.1708,6100.0
2010-03-29 13:00:00,50.49,50.53,50.48,50.52,10000.0,34.1708,34.1978,34.164,34.1911,10000.0
2010-03-29 13:10:00,50.52,50.55,50.52,50.54,2000.0,34.1911,34.2114,34.1911,34.2046,2000.0
2010-03-29 13:20:00,50.54,50.56,50.54,50.54,7700.0,34.2046,34.2181,34.2046,34.2046,7700.0
2010-03-29 13:30:00,50.55,50.58,50.52,50.52,8600.0,34.2114,34.2317,34.1911,34.1911,8600.0
2010-03-29 13:40:00,50.52,50.54,50.49,50.54,16000.0,34.1911,34.2046,34.1708,34.2046,16000.0
2010-03-29 13:50:00,50.54,50.57,50.53,50.55,7600.0,34.2046,34.2249,34.1978,34.2114,7600.0
2010-03-29 14:00:00,50.55,50.55,50.53,50.54,13700.0,34.2114,34.2114,34.1978,34.2046,13700.0
2010-03-29 14:10:00,50.53,50.56,50.52,50.54,6000.0,34.1978,34.2181,34.1911,34.2046,6000.0
2010-03-29 14:20:00,50.53,50.53,50.47,50.52,26700.0,34.1978,34.1978,34.1572,34.1911,26700.0
2010-03-29 14:30:00,50.52,50.56,50.51,50.54,14300.0,34.1911,34.2181,34.1843,34.2046,14300.0
2010-03-29 14:40:00,50.54,50.54,50.52,50.54,4700.0,34.2046,34.2046,34.1911,34.2046,4700.0
2010-03-29 14:50:00,50.55,50.58,50.55,50.57,7800.0,34.2114,34.2317,34.2114,34.2249,7800.0
2010-03-29 15:00:00,50.57,50.61,50.57,50.6,12800.0,34.2249,34.252,34.2249,34.2452,12800.0
2010-03-29 15:10:00,50.6,50.62,50.58,50.62,5700.0,34.2452,34.2587,34.2317,34.2587,5700.0
2010-03-29 15:20:00,50.62,50.63,50.6,50.62,4900.0,34.2587,34.2655,34.2452,34.2587,4900.0
2010-03-29 15:30:00,50.6,50.61,50.57,50.6,4600.0,34.2452,34.252,34.2249,34.2452,4600.0
2010-03-29 15:40:00,50.59,50.63,50.58,50.59,9500.0,34.2384,34.2655,34.2317,34.2384,9500.0
2010-03-29 15:50:00,50.6,50.61,50.56,50.61,24300.0,34.2452,34.252,34.2181,34.252,24300.0
2010-03-30 09:30:00,50.66,50.68,50.58,50.58,9100.0,34.2858,34.2993,34.2317,34.2317,9100.0
2010-03-30 09:40:00,50.6,50.65,50.56,50.65,13400.0,34.2452,34.279,34.2181,34.279,13400.0
2010-03-30 09:50:00,50.66,50.75,50.66,50.72,3900.0,34.2858,34.3467,34.2858,34.3264,3900.0
2010-03-30 10:00:00,50.76,50.77,50.68,50.72,9800.0,34.3535,34.3603,34.2993,34.3264,9800.0
2010-03-30 10:10:00,50.73,50.74,50.7,50.7,4100.0,34.3332,34.34,34.3129,34.3129,4100.0
2010-03-30 10:20:00,50.66,50.66,50.62,50.66,6100.0,34.2858,34.2858,34.2587,34.2858,6100.0
2010-03-30 10:30:00,50.66,50.69,50.64,50.68,5300.0,34.2858,34.3061,34.2723,34.2993,5300.0
2010-03-30 10:40:00,50.68,50.69,50.63,50.66,2700.0,34.2993,34.3061,34.2655,34.2858,2700.0
2010-03-30 10:50:00,50.63,50.66,50.63,50.64,500.0,34.2655,34.2858,34.2655,34.2723,500.0
2010-03-30 11:00:00,50.63,50.63,50.46,50.49,19100.0,34.2655,34.2655,34.1505,34.1708,19100.0
2010-03-30 11:10:00,50.49,50.49,50.44,50.47,12800.0,34.1708,34.1708,34.1369,34.1572,12800.0
2010-03-30 11:20:00,50.45,50.45,50.39,50.45,11700.0,34.1437,34.1437,34.1031,34.1437,11700.0
2010-03-30 11:30:00,50.46,50.48,50.41,50.43,5900.0,34.1505,34.164,34.1166,34.1302,5900.0
2010-03-30 11:40:00,50.46,50.51,50.46,50.51,2400.0,34.1505,34.1843,34.1505,34.1843,2400.0
2010-03-30 11:50:00,50.52,50.52,50.48,50.51,2300.0,34.1911,34.1911,34.164,34.1843,2300.0
2010-03-30 12:00:00,50.5,50.52,50.48,50.48,3900.0,34.1775,34.1911,34.164,34.164,3900.0
2010-03-30 12:10:00,50.51,50.52,50.47,50.49,3200.0,34.1843,34.1911,34.1572,34.1708,3200.0
2010-03-30 12:20:00,50.5,50.58,50.49,50.58,3500.0,34.1775,34.2317,34.1708,34.2317,3500.0
2010-03-30 12:30:00,50.57,50.59,50.55,50.55,17000.0,34.2249,34.2384,34.2114,34.2114,17000.0
2010-03-30 12:40:00,50.55,50.58,50.54,50.54,4900.0,34.2114,34.2317,34.2046,34.2046,4900.0
2010-03-30 12:50:00,50.54,50.57,50.53,50.57,2100.0,34.2046,34.2249,34.1978,34.2249,2100.0
2010-03-30 13:00:00,50.56,50.56,50.53,50.54,2300.0,34.2181,34.2181,34.1978,34.2046,2300.0
2010-03-30 13:10:00,50.54,50.54,50.5,50.5,2600.0,34.2046,34.2046,34.1775,34.1775,2600.0
2010-03-30 13:20:00,50.5,50.5,50.45,50.47,1000.0,34.1775,34.1775,34.1437,34.1572,1000.0
2010-03-30 13:30:00,50.48,50.49,50.47,50.47,10600.0,34.164,34.1708,34.1572,34.1572,10600.0
2010-03-30 13:40:00,50.48,50.49,50.43,50.48,7000.0,34.164,34.1708,34.1302,34.164,7000.0
2010-03-30 13:50:00,50.49,50.52,50.49,50.52,5500.0,34.1708,34.1911,34.1708,34.1911,5500.0
2010-03-30 14:00:00,50.51,50.52,50.48,50.5,4400.0,34.1843,34.1911,34.164,34.1775,4400.0
2010-03-30 14:10:00,50.51,50.53,50.5,50.5,1500.0,34.1843,34.1978,34.1775,34.1775,1500.0
2010-03-30 14:20:00,50.49,50.52,50.49,50.51,9500.0,34.1708,34.1911,34.1708,34.1843,9500.0
2010-03-30 14:30:00,50.53,50.58,50.53,50.58,5000.0,34.1978,34.2317,34.1978,34.2317,5000.0
2010-03-30 14:40:00,50.59,50.59,50.56,50.59,3200.0,34.2384,34.2384,34.2181,34.2384,3200.0
2010-03-30 14:50:00,50.59,50.63,50.59,50.6,3200.0,34.2384,34.2655,34.2384,34.2452,3200.0
2010-03-30 15:00:00,50.6,50.6,50.57,50.57,6900.0,34.2452,34.2452,34.2249,34.2249,6900.0
2010-03-30 15:10:00,50.57,50.59,50.57,50.58,7700.0,34.2249,34.2384,34.2249,34.2317,7700.0
2010-03-30 15:20:00,50.58,50.58,50.53,50.58,13300.0,34.2317,34.2317,34.1978,34.2317,13300.0
2010-03-30 15:30:00,50.58,50.62,50.58,50.59,7600.0,34.2317,34.2587,34.2317,34.2384,7600.0
2010-03-30 15:40:00,50.57,50.6,50.51,50.53,8700.0,34.2249,34.2452,34.1843,34.1978,8700.0
2010-03-30 15:50:00,50.55,50.56,50.53,50.53,1300.0,34.2114,34.2181,34.1978,34.1978,1300.0
2010-03-31 09:30:00,50.41,50.42,50.34,50.4,41100.0,34.1166,34.1234,34.0692,34.1098,41100.0
2010-03-31 09:40:00,50.43,50.45,50.23,50.23,33400.0,34.1302,34.1437,33.9948,33.9948,33400.0
2010-03-31 09:50:00,50.25,50.34,50.25,50.29,4300.0,34.0083,34.0692,34.0083,34.0354,4300.0
2010-03-31 10:00:00,50.41,50.44,50.38,50.44,1700.0,34.1166,34.1369,34.0963,34.1369,1700.0
2010-03-31 10:10:00,50.4,50.41,50.36,50.41,4100.0,34.1098,34.1166,34.0828,34.1166,4100.0
2010-03-31 10:20:00,50.41,50.54,50.41,50.52,5300.0,34.1166,34.2046,34.1166,34.1911,5300.0
2010-03-31 10:30:00,50.54,50.58,50.53,50.54,2300.0,34.2046,34.2317,34.1978,34.2046,2300.0
2010-03-31 10:40:00,50.55,50.55,50.47,50.47,1500.0,34.2114,34.2114,34.1572,34.1572,1500.0
2010-03-31 10:50:00,50.46,50.49,50.45,50.49,400.0,34.1505,34.1708,34.1437,34.1708,400.0
2010-03-31 11:00:00,50.48,50.48,50.43,50.46,6300.0,34.164,34.164,34.1302,34.1505,6300.0
2010-03-31 11:10:00,50.47,50.48,50.46,50.46,2600.0,34.1572,34.164,34.1505,34.1505,2600.0
2010-03-31 11:20:00,50.46,50.52,50.45,50.51,8500.0,34.1505,34.1911,34.1437,34.1843,8500.0
2010-03-31 11:30:00,50.51,50.57,50.5,50.56,2000.0,34.1843,34.2249,34.1775,34.2181,2000.0
2010-03-31 11:40:00,50.6,50.62,50.57,50.61,13200.0,34.2452,34.2587,34.2249,34.252,13200.0
2010-03-31 11:50:00,50.61,50.61,50.59,50.6,900.0,34.252,34.252,34.2384,34.2452,900.0
2010-03-31 12:00:00,50.6,50.6,50.56,50.57,4100.0,34.2452,34.2452,34.2181,34.2249,4100.0
2010-03-31 12:10:00,50.57,50.58,50.57,50.57,3400.0,34.2249,34.2317,34.2249,34.2249,3400.0
2010-03-31 12:20:00,50.62,50.65,50.61,50.61,2400.0,34.2587,34.279,34.252,34.252,2400.0
2010-03-31 12:30:00,50.61,50.66,50.59,50.65,4100.0,34.252,34.2858,34.2384,34.279,4100.0
2010-03-31 12:40:00,50.64,50.67,50.6,50.62,3200.0,34.2723,34.2926,34.2452,34.2587,3200.0
2010-03-31 12:50:00,50.62,50.63,50.59,50.61,3800.0,34.2587,34.2655,34.2384,34.252,3800.0
2010-03-31 13:00:00,50.6,50.61,50.59,50.6,2000.0,34.2452,34.252,34.2384,34.2452,2000.0
2010-03-31 13:10:00,50.6,50.61,50.6,50.61,1700.0,34.2452,34.252,34.2452,34.252,1700.0
2010-03-31 13:20:00,50.61,50.61,50.57,50.61,9900.0,34.252,34.252,34.2249,34.252,9900.0
2010-03-31 13:30:00,50.62,50.62,50.59,50.59,5300.0,34.2587,34.2587,34.2384,34.2384,5300.0
2010-03-31 13:40:00,50.59,50.63,50.59,50.62,3200.0,34.2384,34.2655,34.2384,34.2587,3200.0
2010-03-31 13:50:00,50.61,50.63,50.61,50.62,2500.0,34.252,34.2655,34.252,34.2587,2500.0
2010-03-31 14:00:00,50.62,50.66,50.61,50.66,4600.0,34.2587,34.2858,34.252,34.2858,4600.0
2010-03-31 14:10:00,50.63,50.63,50.62,50.62,200.0,34.2655,34.2655,34.2587,34.2587,200.0
2010-03-31 14:20:00,50.64,50.64,50.62,50.63,800.0,34.2723,34.2723,34.2587,34.2655,800.0
2010-03-31 14:30:00,50.62,50.64,50.62,50.64,1700.0,34.2587,34.2723,34.2587,34.2723,1700.0
2010-03-31 14:40:00,50.62,50.62,50.56,50.56,3500.0,34.2587,34.2587,34.2181,34.2181,3500.0
2010-03-31 14:50:00,50.53,50.54,50.5,50.52,7600.0,34.1978,34.2046,34.1775,34.1911,7600.0
2010-03-31 15:00:00,50.49,50.5,50.45,50.48,5800.0,34.1708,34.1775,34.1437,34.164,5800.0
2010-03-31 15:10:00,50.48,50.48,50.41,50.42,10800.0,34.164,34.164,34.1166,34.1234,10800.0
2010-03-31 15:20:00,50.42,50.49,50.39,50.48,10500.0,34.1234,34.1708,34.1031,34.164,10500.0
2010-03-31 15:30:00,50.49,50.5,50.44,50.44,14200.0,34.1708,34.1775,34.1369,34.1369,14200.0
2010-03-31 15:40:00,50.48,50.48,50.35,50.36,9700.0,34.164,34.164,34.076,34.0828,9700.0
2010-03-31 15:50:00,50.36,50.48,50.36,50.46,10000.0,34.0828,34.164,34.0828,34.1505,10000.0
2010-04-01 09:30:00,50.79,50.92,50.79,50.89,10100.0,34.3738,34.4618,34.3738,34.4415,10100.0
2010-04-01 09:40:00,50.9,50.98,50.88,50.93,13400.0,34.4482,34.5024,34.4347,34.4685,13400.0
2010-04-01 09:50:00,50.93,50.95,50.9,50.94,3100.0,34.4685,34.4821,34.4482,34.4753,3100.0
2010-04-01 10:00:00,50.94,51.0,50.88,50.88,16500.0,34.4753,34.5159,34.4347,34.4347,16500.0
2010-04-01 10:10:00,50.91,50.92,50.88,50.88,5600.0,34.455,34.4618,34.4347,34.4347,5600.0
2010-04-01 10:20:00,50.87,50.9,50.87,50.89,2200.0,34.4279,34.4482,34.4279,34.4415,2200.0
2010-04-01 10:30:00,50.89,50.92,50.89,50.92,4600.0,34.4415,34.4618,34.4415,34.4618,4600.0
2010-04-01 10:40:00,50.93,50.95,50.89,50.89,3000.0,34.4685,34.4821,34.4415,34.4415,3000.0
2010-04-01 10:50:00,50.88,50.88,50.84,50.85,7100.0,34.4347,34.4347,34.4076,34.4144,7100.0
2010-04-01 11:00:00,50.86,50.88,50.85,50.87,6500.0,34.4212,34.4347,34.4144,34.4279,6500.0
2010-04-01 11:10:00,50.87,50.89,50.85,50.89,2100.0,34.4279,34.4415,34.4144,34.4415,2100.0
2010-04-01 11:20:00,50.86,50.88,50.86,50.87,1900.0,34.4212,34.4347,34.4212,34.4279,1900.0
2010-04-01 11:30:00,50.91,50.93,50.91,50.93,6600.0,34.455,34.4685,34.455,34.4685,6600.0
2010-04-01 11:40:00,50.93,50.94,50.93,50.93,2100.0,34.4685,34.4753,34.4685,34.4685,2100.0
2010-04-01 11:50:00,50.93,50.95,50.93,50.93,1200.0,34.4685,34.4821,34.4685,34.4685,1200.0
2010-04-01 12:00:00,50.93,50.93,50.92,50.93,700.0,34.4685,34.4685,34.4618,34.4685,700.0
2010-04-01 12:10:00,50.92,50.93,50.88,50.88,1500.0,34.4618,34.4685,34.4347,34.4347,1500.0
2010-04-01 12:20:00,50.89,50.91,50.88,50.88,5300.0,34.4415,34.455,34.4347,34.4347,5300.0
2010-04-01 12:30:00,50.88,50.88,50.86,50.87,5000.0,34.4347,34.4347,34.4212,34.4279,5000.0
2010-04-01 12:40:00,50.86,50.89,50.86,50.89,3600.0,34.4212,34.4415,34.4212,34.4415,3600.0
2010-04-01 12:50:00,50.9,50.9,50.89,50.9,5200.0,34.4482,34.4482,34.4415,34.4482,5200.0
2010-04-01 13:00:00,50.88,50.88,50.85,50.86,2000.0,34.4347,34.4347,34.4144,34.4212,2000.0
2010-04-01 13:10:00,50.88,50.89,50.87,50.89,3100.0,34.4347,34.4415,34.4279,34.4415,3100.0
2010-04-01 13:20:00,50.88,50.91,50.88,50.9,800.0,34.4347,34.455,34.4347,34.4482,800.0
2010-04-01 13:30:00,50.9,50.93,50.9,50.9,4500.0,34.4482,34.4685,34.4482,34.4482,4500.0
2010-04-01 13:40:00,50.92,50.92,50.8,50.81,2900.0,34.4618,34.4618,34.3806,34.3873,2900.0
2010-04-01 13:50:00,50.78,50.8,50.76,50.78,12200.0,34.367,34.3806,34.3535,34.367,12200.0
2010-04-01 14:00:00,50.79,50.8,50.73,50.75,3700.0,34.3738,34.3806,34.3332,34.3467,3700.0
2010-04-01 14:10:00,50.75,50.81,50.75,50.81,2300.0,34.3467,34.3873,34.3467,34.3873,2300.0
2010-04-01 14:20:00,50.8,50.8,50.76,50.76,2400.0,34.3806,34.3806,34.3535,34.3535,2400.0
2010-04-01 14:30:00,50.77,50.78,50.66,50.68,6900.0,34.3603,34.367,34.2858,34.2993,6900.0
2010-04-01 14:40:00,50.67,50.69,50.63,50.68,3700.0,34.2926,34.3061,34.2655,34.2993,3700.0
2010-04-01 14:50:00,50.68,50.72,50.68,50.72,5200.0,34.2993,34.3264,34.2993,34.3264,5200.0
2010-04-01 15:00:00,50.72,50.72,50.67,50.7,18300.0,34.3264,34.3264,34.2926,34.3129,18300.0
2010-04-01 15:10:00,50.71,50.74,50.71,50.71,12600.0,34.3197,34.34,34.3197,34.3197,12600.0
2010-04-01 15:20:00,50.72,50.74,50.71,50.72,5300.0,34.3264,34.34,34.3197,34.3264,5300.0
2010-04-01 15:30:00,50.73,50.79,50.73,50.76,14800.0,34.3332,34.3738,34.3332,34.3535,14800.0
2010-04-01 15:40:00,50.77,50.83,50.76,50.81,8900.0,34.3603,34.4009,34.3535,34.3873,8900.0
2010-04-01 15:50:00,50.82,50.91,50.81,50.91,5700.0,34.3941,34.455,34.3873,34.455,5700.0
2010-04-05 09:30:00,51.12,51.12,50.94,50.94,22600.0,34.5971,34.5971,34.4753,34.4753,22600.0
2010-04-05 09:40:00,50.99,51.1,50.99,51.1,3500.0,34.5092,34.5836,34.5092,34.5836,3500.0
2010-04-05 09:50:00,51.12,51.14,51.11,51.11,5800.0,34.5971,34.6107,34.5904,34.5904,5800.0
2010-04-05 10:00:00,51.15,51.15,51.12,51.14,2100.0,34.6174,34.6174,34.5971,34.6107,2100.0
2010-04-05 10:10:00,51.17,51.18,51.16,51.17,5100.0,34.631,34.6377,34.6242,34.631,5100.0
2010-04-05 10:20:00,51.17,51.21,51.17,51.18,7500.0,34.631,34.658,34.631,34.6377,7500.0
2010-04-05 10:30:00,51.19,51.25,51.19,51.25,5800.0,34.6445,34.6851,34.6445,34.6851,5800.0
2010-04-05 10:40:00,51.24,51.29,51.23,51.28,8400.0,34.6783,34.7122,34.6716,34.7054,8400.0
2010-04-05 10:50:00,51.28,51.29,51.27,51.27,4500.0,34.7054,34.7122,34.6987,34.6987,4500.0
2010-04-05 11:00:00,51.26,51.26,51.23,51.25,7200.0,34.6919,34.6919,34.6716,34.6851,7200.0
2010-04-05 11:10:00,51.27,51.28,51.26,51.27,5300.0,34.6987,34.7054,34.6919,34.6987,5300.0
2010-04-05 11:20:00,51.26,51.28,51.25,51.28,1600.0,34.6919,34.7054,34.6851,34.7054,1600.0
2010-04-05 11:30:00,51.28,51.28,51.23,51.26,10300.0,34.7054,34.7054,34.6716,34.6919,10300.0
2010-04-05 11:40:00,51.25,51.27,51.25,51.27,1400.0,34.6851,34.6987,34.6851,34.6987,1400.0
2010-04-05 11:50:00,51.31,51.32,51.3,51.31,4600.0,34.7257,34.7325,34.719,34.7257,4600.0
2010-04-05 12:00:00,51.3,51.33,51.3,51.32,14800.0,34.719,34.7393,34.719,34.7325,14800.0
2010-04-05 12:10:00,51.32,51.33,51.28,51.29,8100.0,34.7325,34.7393,34.7054,34.7122,8100.0
2010-04-05 12:20:00,51.29,51.31,51.29,51.3,5900.0,34.7122,34.7257,34.7122,34.719,5900.0
2010-04-05 12:30:00,51.32,51.33,51.29,51.3,3200.0,34.7325,34.7393,34.7122,34.719,3200.0
2010-04-05 12:40:00,51.3,51.31,51.27,51.28,10500.0,34.719,34.7257,34.6987,34.7054,10500.0
2010-04-05 12:50:00,51.29,51.3,51.27,51.27,2300.0,34.7122,34.719,34.6987,34.6987,2300.0
2010-04-05 13:00:00,51.28,51.3,51.25,51.25,5700.0,34.7054,34.719,34.6851,34.6851,5700.0
2010-04-05 13:10:00,51.26,51.31,51.26,51.29,3700.0,34.6919,34.7257,34.6919,34.7122,3700.0
2010-04-05 13:20:00,51.29,51.31,51.28,51.3,17200.0,34.7122,34.7257,34.7054,34.719,17200.0
2010-04-05 13:30:00,51.3,51.31,51.28,51.28,8800.0,34.719,34.7257,34.7054,34.7054,8800.0
2010-04-05 13:40:00,51.26,51.27,51.22,51.22,3500.0,34.6919,34.6987,34.6648,34.6648,3500.0
2010-04-05 13:50:00,51.23,51.26,51.23,51.25,6500.0,34.6716,34.6919,34.6716,34.6851,6500.0
2010-04-05 14:00:00,51.24,51.27,51.24,51.27,1200.0,34.6783,34.6987,34.6783,34.6987,1200.0
2010-04-05 14:10:00,51.26,51.28,51.25,51.26,6800.0,34.6919,34.7054,34.6851,34.6919,6800.0
2010-04-05 14:20:00,51.25,51.29,51.25,51.29,5400.0,34.6851,34.7122,34.6851,34.7122,5400.0
2010-04-05 14:30:00,51.28,51.31,51.28,51.29,12800.0,34.7054,34.7257,34.7054,34.7122,12800.0
2010-04-05 14:40:00,51.32,51.33,51.31,51.33,6700.0,34.7325,34.7393,34.7257,34.7393,6700.0
2010-04-05 14:50:00,51.32,51.33,51.26,51.26,5000.0,34.7325,34.7393,34.6919,34.6919,5000.0
2010-04-05 15:00:00,51.27,51.3,51.26,51.26,12500.0,34.6987,34.719,34.6919,34.6919,12500.0
2010-04-05 15:10:00,51.26,51.29,51.25,51.28,27600.0,34.6919,34.7122,34.6851,34.7054,27600.0
2010-04-05 15:20:00,51.27,51.31,51.27,51.3,15200.0,34.6987,34.7257,34.6987,34.719,15200.0
2010-04-05 15:30:00,51.29,51.29,51.24,51.24,16000.0,34.7122,34.7122,34.6783,34.6783,16000.0
2010-04-05 15:40:00,51.24,51.32,51.23,51.3,18600.0,34.6783,34.7325,34.6716,34.719,18600.0
2010-04-05 15:50:00,51.3,51.35,51.29,51.35,10500.0,34.719,34.7528,34.7122,34.7528,10500.0
2010-04-06 09:30:00,51.22,51.25,51.15,51.23,9400.0,34.6648,34.6851,34.6174,34.6716,9400.0
2010-04-06 09:40:00,51.23,51.28,51.18,51.27,5200.0,34.6716,34.7054,34.6377,34.6987,5200.0
2010-04-06 09:50:00,51.26,51.26,51.22,51.25,19900.0,34.6919,34.6919,34.6648,34.6851,19900.0
2010-04-06 10:00:00,51.24,51.29,51.22,51.27,4300.0,34.6783,34.7122,34.6648,34.6987,4300.0
2010-04-06 10:10:00,51.27,51.35,51.27,51.33,20800.0,34.6987,34.7528,34.6987,34.7393,20800.0
2010-04-06 10:20:00,51.34,51.34,51.31,51.33,9100.0,34.746,34.746,34.7257,34.7393,9100.0
2010-04-06 10:30:00,51.34,51.38,51.32,51.35,7200.0,34.746,34.7731,34.7325,34.7528,7200.0
2010-04-06 10:40:00,51.34,51.38,51.34,51.34,5100.0,34.746,34.7731,34.746,34.746,5100.0
2010-04-06 10:50:00,51.34,51.37,51.33,51.37,4900.0,34.746,34.7663,34.7393,34.7663,4900.0
2010-04-06 11:00:00,51.38,51.38,51.35,51.35,9600.0,34.7731,34.7731,34.7528,34.7528,9600.0
2010-04-06 11:10:00,51.36,51.37,51.34,51.37,9800.0,34.7596,34.7663,34.746,34.7663,9800.0
2010-04-06 11:20:00,51.38,51.44,51.37,51.43,7100.0,34.7731,34.8137,34.7663,34.8069,7100.0
2010-04-06 11:30:00,51.41,51.44,51.4,51.4,6000.0,34.7934,34.8137,34.7866,34.7866,6000.0
2010-04-06 11:40:00,51.41,51.41,51.4,51.4,800.0,34.7934,34.7934,34.7866,34.7866,800.0
2010-04-06 11:50:00,51.41,51.41,51.37,51.37,500.0,34.7934,34.7934,34.7663,34.7663,500.0
2010-04-06 12:00:00,51.39,51.39,51.37,51.38,700.0,34.7799,34.7799,34.7663,34.7731,700.0
2010-04-06 12:10:00,51.38,51.39,51.36,51.39,1100.0,34.7731,34.7799,34.7596,34.7799,1100.0
2010-04-06 12:20:00,51.38,51.4,51.38,51.39,5100.0,34.7731,34.7866,34.7731,34.7799,5100.0
2010-04-06 12:30:00,51.39,51.39,51.34,51.34,3200.0,34.7799,34.7799,34.746,34.746,3200.0
2010-04-06 12:40:00,51.34,51.36,51.34,51.34,1800.0,34.746,34.7596,34.746,34.746,1800.0
2010-04-06 12:50:00,51.34,51.36,51.34,51.36,400.0,34.746,34.7596,34.746,34.7596,400.0
2010-04-06 13:00:00,51.38,51.42,51.38,51.42,4100.0,34.7731,34.8002,34.7731,34.8002,4100.0
2010-04-06 13:10:00,51.42,51.42,51.39,51.39,10700.0,34.8002,34.8002,34.7799,34.7799,10700.0
2010-04-06 13:20:00,51.39,51.41,51.39,51.39,4400.0,34.7799,34.7934,34.7799,34.7799,4400.0
2010-04-06 13:30:00,51.4,51.4,51.36,51.36,4100.0,34.7866,34.7866,34.7596,34.7596,4100.0
2010-04-06 13:40:00,51.36,51.38,51.35,51.37,6300.0,34.7596,34.7731,34.7528,34.7663,6300.0
2010-04-06 13:50:00,51.36,51.38,51.36,51.37,6500.0,34.7596,34.7731,34.7596,34.7663,6500.0
2010-04-06 14:00:00,51.37,51.44,51.37,51.43,20800.0,34.7663,34.8137,34.7663,34.8069,20800.0
2010-04-06 14:10:00,51.44,51.48,51.42,51.48,4100.0,34.8137,34.8408,34.8002,34.8408,4100.0
2010-04-06 14:20:00,51.49,51.5,51.47,51.48,4900.0,34.8475,34.8543,34.834,34.8408,4900.0
2010-04-06 14:30:00,51.49,51.54,51.49,51.54,18500.0,34.8475,34.8814,34.8475,34.8814,18500.0
2010-04-06 14:40:00,51.54,51.55,51.5,51.5,13600.0,34.8814,34.8881,34.8543,34.8543,13600.0
2010-04-06 14:50:00,51.5,51.53,51.5,51.52,4400.0,34.8543,34.8746,34.8543,34.8678,4400.0
2010-04-06 15:00:00,51.5,51.52,51.5,51.51,10500.0,34.8543,34.8678,34.8543,34.8611,10500.0
2010-04-06 15:10:00,51.51,51.52,51.5,51.51,16600.0,34.8611,34.8678,34.8543,34.8611,16600.0
2010-04-06 15:20:00,51.51,51.51,51.43,51.43,16800.0,34.8611,34.8611,34.8069,34.8069,16800.0
2010-04-06 15:30:00,51.43,51.46,51.43,51.46,13400.0,34.8069,34.8272,34.8069,34.8272,13400.0
2010-04-06 15:40:00,51.46,51.49,51.45,51.45,12600.0,34.8272,34.8475,34.8205,34.8205,12600.0
2010-04-06 15:50:00,51.46,51.48,51.43,51.48,9600.0,34.8272,34.8408,34.8069,34.8408,9600.0
2010-04-07 09:30:00,51.42,51.42,51.31,51.42,13200.0,34.8002,34.8002,34.7257,34.8002,13200.0
2010-04-07 09:40:00,51.41,51.46,51.41,51.41,3000.0,34.7934,34.8272,34.7934,34.7934,3000.0
2010-04-07 09:50:00,51.39,51.43,51.36,51.39,5200.0,34.7799,34.8069,34.7596,34.7799,5200.0
2010-04-07 10:00:00,51.38,51.39,51.32,51.38,15600.0,34.7731,34.7799,34.7325,34.7731,15600.0
2010-04-07 10:10:00,51.4,51.41,51.38,51.39,8000.0,34.7866,34.7934,34.7731,34.7799,8000.0
2010-04-07 10:20:00,51.39,51.39,51.35,51.38,5000.0,34.7799,34.7799,34.7528,34.7731,5000.0
2010-04-07 10:30:00,51.38,51.4,51.35,51.36,5600.0,34.7731,34.7866,34.7528,34.7596,5600.0
2010-04-07 10:40:00,51.34,51.34,51.18,51.18,4200.0,34.746,34.746,34.6377,34.6377,4200.0
2010-04-07 10:50:00,51.22,51.23,51.2,51.22,2400.0,34.6648,34.6716,34.6513,34.6648,2400.0
2010-04-07 11:00:00,51.21,51.24,51.14,51.24,20900.0,34.658,34.6783,34.6107,34.6783,20900.0
2010-04-07 11:10:00,51.26,51.31,51.24,51.31,6800.0,34.6919,34.7257,34.6783,34.7257,6800.0
2010-04-07 11:20:00,51.31,51.35,51.27,51.35,3700.0,34.7257,34.7528,34.6987,34.7528,3700.0
2010-04-07 11:30:00,51.33,51.33,51.27,51.28,7300.0,34.7393,34.7393,34.6987,34.7054,7300.0
2010-04-07 11:40:00,51.28,51.31,51.28,51.28,4100.0,34.7054,34.7257,34.7054,34.7054,4100.0
2010-04-07 11:50:00,51.31,51.35,51.31,51.32,4200.0,34.7257,34.7528,34.7257,34.7325,4200.0
2010-04-07 12:00:00,51.31,51.34,51.3,51.3,4800.0,34.7257,34.746,34.719,34.719,4800.0
2010-04-07 12:10:00,51.32,51.32,51.29,51.29,4100.0,34.7325,34.7325,34.7122,34.7122,4100.0
2010-04-07 12:20:00,51.28,51.3,51.28,51.28,2300.0,34.7054,34.719,34.7054,34.7054,2300.0
2010-04-07 12:30:00,51.26,51.3,51.26,51.29,3700.0,34.6919,34.719,34.6919,34.7122,3700.0
2010-04-07 12:40:00,51.3,51.31,51.29,51.29,1200.0,34.719,34.7257,34.7122,34.7122,1200.0
2010-04-07 12:50:00,51.28,51.31,51.28,51.29,3000.0,34.7054,34.7257,34.7054,34.7122,3000.0
2010-04-07 13:00:00,51.34,51.41,51.34,51.39,13300.0,34.746,34.7934,34.746,34.7799,13300.0
2010-04-07 13:10:00,51.4,51.42,51.38,51.4,6700.0,34.7866,34.8002,34.7731,34.7866,6700.0
2010-04-07 13:20:00,51.41,51.46,51.41,51.45,1600.0,34.7934,34.8272,34.7934,34.8205,1600.0
2010-04-07 13:30:00,51.44,51.45,51.41,51.41,9800.0,34.8137,34.8205,34.7934,34.7934,9800.0
2010-04-07 13:40:00,51.41,51.43,51.36,51.38,13400.0,34.7934,34.8069,34.7596,34.7731,13400.0
2010-04-07 13:50:00,51.37,51.41,51.37,51.38,5000.0,34.7663,34.7934,34.7663,34.7731,5000.0
2010-04-07 14:00:00,51.39,51.39,51.35,51.38,4200.0,34.7799,34.7799,34.7528,34.7731,4200.0
2010-04-07 14:10:00,51.38,51.38,51.3,51.31,9800.0,34.7731,34.7731,34.719,34.7257,9800.0
2010-04-07 14:20:00,51.3,51.3,51.23,51.25,7000.0,34.719,34.719,34.6716,34.6851,7000.0
2010-04-07 14:30:00,51.25,51.25,51.19,51.22,6900.0,34.6851,34.6851,34.6445,34.6648,6900.0
2010-04-07 14:40:00,51.23,51.25,51.18,51.2,7200.0,34.6716,34.6851,34.6377,34.6513,7200.0
2010-04-07 14:50:00,51.18,51.23,51.15,51.17,12500.0,34.6377,34.6716,34.6174,34.631,12500.0
2010-04-07 15:00:00,51.15,51.15,50.97,50.99,17300.0,34.6174,34.6174,34.4956,34.5092,17300.0
2010-04-07 15:10:00,50.97,51.0,50.9,51.0,9200.0,34.4956,34.5159,34.4482,34.5159,9200.0
2010-04-07 15:20:00,51.0,51.04,50.99,51.01,6000.0,34.5159,34.543,34.5092,34.5227,6000.0
2010-04-07 15:30:00,51.0,51.06,50.97,51.06,13800.0,34.5159,34.5565,34.4956,34.5565,13800.0
2010-04-07 15:40:00,51.06,51.06,51.02,51.05,9600.0,34.5565,34.5565,34.5295,34.5498,9600.0
2010-04-07 15:50:00,51.09,51.15,51.07,51.15,6900.0,34.5768,34.6174,34.5633,34.6174,6900.0
2010-04-08 09:30:00,51.0,51.0,50.85,50.88,19900.0,34.5159,34.5159,34.4144,34.4347,19900.0
2010-04-08 09:40:00,50.79,50.81,50.79,50.81,600.0,34.3738,34.3873,34.3738,34.3873,600.0
2010-04-08 09:50:00,50.84,50.84,50.84,50.84,100.0,34.4076,34.4076,34.4076,34.4076,100.0
2010-04-08 10:00:00,50.87,50.87,50.8,50.8,5300.0,34.4279,34.4279,34.3806,34.3806,5300.0
2010-04-08 10:10:00,50.82,50.9,50.82,50.89,6500.0,34.3941,34.4482,34.3941,34.4415,6500.0
2010-04-08 10:20:00,50.9,50.96,50.89,50.96,10200.0,34.4482,34.4888,34.4415,34.4888,10200.0
2010-04-08 10:30:00,50.96,51.0,50.95,50.95,3600.0,34.4888,34.5159,34.4821,34.4821,3600.0
2010-04-08 10:40:00,50.94,50.98,50.94,50.98,3400.0,34.4753,34.5024,34.4753,34.5024,3400.0
2010-04-08 10:50:00,50.99,51.02,50.98,50.99,4400.0,34.5092,34.5295,34.5024,34.5092,4400.0
2010-04-08 11:00:00,50.99,51.06,50.99,51.06,2900.0,34.5092,34.5565,34.5092,34.5565,2900.0
2010-04-08 11:10:00,51.0,51.01,50.99,50.99,1500.0,34.5159,34.5227,34.5092,34.5092,1500.0
2010-04-08 11:20:00,50.99,51.01,50.99,50.99,11100.0,34.5092,34.5227,34.5092,34.5092,11100.0
2010-04-08 11:30:00,50.98,51.03,50.98,51.03,3500.0,34.5024,34.5362,34.5024,34.5362,3500.0
2010-04-08 11:40:00,51.04,51.08,51.04,51.07,4600.0,34.543,34.5701,34.543,34.5633,4600.0
2010-04-08 11:50:00,51.08,51.13,51.08,51.13,5800.0,34.5701,34.6039,34.5701,34.6039,5800.0
2010-04-08 12:00:00,51.13,51.15,51.12,51.12,1800.0,34.6039,34.6174,34.5971,34.5971,1800.0
2010-04-08 12:10:00,51.13,51.15,51.12,51.14,39600.0,34.6039,34.6174,34.5971,34.6107,39600.0
2010-04-08 12:20:00,51.15,51.22,51.15,51.2,7400.0,34.6174,34.6648,34.6174,34.6513,7400.0
2010-04-08 12:30:00,51.21,51.21,51.18,51.2,2400.0,34.658,34.658,34.6377,34.6513,2400.0
2010-04-08 12:40:00,51.22,51.23,51.19,51.22,1600.0,34.6648,34.6716,34.6445,34.6648,1600.0
2010-04-08 12:50:00,51.23,51.24,51.2,51.24,5300.0,34.6716,34.6783,34.6513,34.6783,5300.0
2010-04-08 13:00:00,51.25,51.29,51.24,51.26,5400.0,34.6851,34.7122,34.6783,34.6919,5400.0
2010-04-08 13:10:00,51.26,51.27,51.26,51.27,700.0,34.6919,34.6987,34.6919,34.6987,700.0
2010-04-08 13:20:00,51.26,51.29,51.25,51.28,9200.0,34.6919,34.7122,34.6851,34.7054,9200.0
2010-04-08 13:30:00,51.27,51.32,51.27,51.31,6400.0,34.6987,34.7325,34.6987,34.7257,6400.0
2010-04-08 13:40:00,51.32,51.34,51.31,51.32,3800.0,34.7325,34.746,34.7257,34.7325,3800.0
2010-04-08 13:50:00,51.31,51.33,51.26,51.28,9100.0,34.7257,34.7393,34.6919,34.7054,9100.0
2010-04-08 14:00:00,51.29,51.29,51.26,51.28,1800.0,34.7122,34.7122,34.6919,34.7054,1800.0
2010-04-08 14:10:00,51.28,51.32,51.27,51.3,8200.0,34.7054,34.7325,34.6987,34.719,8200.0
2010-04-08 14:20:00,51.33,51.34,51.32,51.34,4100.0,34.7393,34.746,34.7325,34.746,4100.0
2010-04-08 14:30:00,51.35,51.35,51.31,51.31,2800.0,34.7528,34.7528,34.7257,34.7257,2800.0
2010-04-08 14:40:00,51.32,51.38,51.32,51.38,4300.0,34.7325,34.7731,34.7325,34.7731,4300.0
2010-04-08 14:50:00,51.38,51.4,51.36,51.38,9000.0,34.7731,34.7866,34.7596,34.7731,9000.0
2010-04-08 15:00:00,51.38,51.39,51.35,51.35,3300.0,34.7731,34.7799,34.7528,34.7528,3300.0
2010-04-08 15:10:00,51.35,51.36,51.33,51.36,8700.0,34.7528,34.7596,34.7393,34.7596,8700.0
2010-04-08 15:20:00,51.36,51.4,51.35,51.37,8400.0,34.7596,34.7866,34.7528,34.7663,8400.0
2010-04-08 15:30:00,51.36,51.4,51.36,51.38,6500.0,34.7596,34.7866,34.7596,34.7731,6500.0
2010-04-08 15:40:00,51.35,51.36,51.33,51.35,8600.0,34.7528,34.7596,34.7393,34.7528,8600.0
2010-04-08 15:50:00,51.34,51.34,51.29,51.29,12000.0,34.746,34.746,34.7122,34.7122,12000.0
2010-04-09 09:30:00,51.41,51.52,51.41,51.47,9600.0,34.7934,34.8678,34.7934,34.834,9600.0
2010-04-09 09:40:00,51.49,51.53,51.4,51.4,4400.0,34.8475,34.8746,34.7866,34.7866,4400.0
2010-04-09 09:50:00,51.4,51.54,51.4,51.54,3200.0,34.7866,34.8814,34.7866,34.8814,3200.0
2010-04-09 10:00:00,51.54,51.59,51.54,51.55,4300.0,34.8814,34.9152,34.8814,34.8881,4300.0
2010-04-09 10:10:00,51.54,51.54,51.51,51.51,2700.0,34.8814,34.8814,34.8611,34.8611,2700.0
2010-04-09 10:20:00,51.54,51.54,51.38,51.43,4300.0,34.8814,34.8814,34.7731,34.8069,4300.0
2010-04-09 10:30:00,51.44,51.48,51.4,51.43,3800.0,34.8137,34.8408,34.7866,34.8069,3800.0
2010-04-09 10:40:00,51.47,51.52,51.47,51.5,2200.0,34.834,34.8678,34.834,34.8543,2200.0
2010-04-09 10:50:00,51.5,51.5,51.42,51.43,11500.0,34.8543,34.8543,34.8002,34.8069,11500.0
2010-04-09 11:00:00,51.43,51.47,51.43,51.44,3400.0,34.8069,34.834,34.8069,34.8137,3400.0
2010-04-09 11:10:00,51.46,51.51,51.45,51.51,10400.0,34.8272,34.8611,34.8205,34.8611,10400.0
2010-04-09 11:20:00,51.5,51.57,51.5,51.57,4500.0,34.8543,34.9017,34.8543,34.9017,4500.0
2010-04-09 11:30:00,51.57,51.59,51.55,51.57,6800.0,34.9017,34.9152,34.8881,34.9017,6800.0
2010-04-09 11:40:00,51.58,51.61,51.58,51.58,6800.0,34.9085,34.9288,34.9085,34.9085,6800.0
2010-04-09 11:50:00,51.58,51.61,51.57,51.57,8400.0,34.9085,34.9288,34.9017,34.9017,8400.0
2010-04-09 12:00:00,51.57,51.57,51.55,51.57,2800.0,34.9017,34.9017,34.8881,34.9017,2800.0
2010-04-09 12:10:00,51.58,51.58,51.56,51.58,5500.0,34.9085,34.9085,34.8949,34.9085,5500.0
2010-04-09 12:20:00,51.58,51.58,51.58,51.58,400.0,34.9085,34.9085,34.9085,34.9085,400.0
2010-04-09 12:30:00,51.58,51.59,51.57,51.57,5300.0,34.9085,34.9152,34.9017,34.9017,5300.0
2010-04-09 12:40:00,51.57,51.57,51.53,51.54,2700.0,34.9017,34.9017,34.8746,34.8814,2700.0
2010-04-09 12:50:00,51.54,51.54,51.52,51.52,500.0,34.8814,34.8814,34.8678,34.8678,500.0
2010-04-09 13:00:00,51.53,51.53,51.44,51.44,4400.0,34.8746,34.8746,34.8137,34.8137,4400.0
2010-04-09 13:10:00,51.45,51.48,51.45,51.48,1400.0,34.8205,34.8408,34.8205,34.8408,1400.0
2010-04-09 13:20:00,51.51,51.53,51.5,51.52,3800.0,34.8611,34.8746,34.8543,34.8678,3800.0
2010-04-09 13:30:00,51.53,51.53,51.5,51.52,11200.0,34.8746,34.8746,34.8543,34.8678,11200.0
2010-04-09 13:40:00,51.52,51.54,51.52,51.53,3000.0,34.8678,34.8814,34.8678,34.8746,3000.0
2010-04-09 13:50:00,51.52,51.52,51.47,51.48,2600.0,34.8678,34.8678,34.834,34.8408,2600.0
2010-04-09 14:00:00,51.46,51.5,51.46,51.5,1500.0,34.8272,34.8543,34.8272,34.8543,1500.0
2010-04-09 14:10:00,51.5,51.54,51.5,51.54,5200.0,34.8543,34.8814,34.8543,34.8814,5200.0
2010-04-09 14:20:00,51.53,51.54,51.52,51.52,1900.0,34.8746,34.8814,34.8678,34.8678,1900.0
2010-04-09 14:30:00,51.5,51.53,51.5,51.52,4200.0,34.8543,34.8746,34.8543,34.8678,4200.0
2010-04-09 14:40:00,51.53,51.55,51.52,51.55,4700.0,34.8746,34.8881,34.8678,34.8881,4700.0
2010-04-09 14:50:00,51.55,51.55,51.52,51.53,2000.0,34.8881,34.8881,34.8678,34.8746,2000.0
2010-04-09 15:00:00,51.53,51.55,51.51,51.51,2000.0,34.8746,34.8881,34.8611,34.8611,2000.0
2010-04-09 15:10:00,51.52,51.53,51.5,51.53,1700.0,34.8678,34.8746,34.8543,34.8746,1700.0
2010-04-09 15:20:00,51.52,51.57,51.52,51.57,10700.0,34.8678,34.9017,34.8678,34.9017,10700.0
2010-04-09 15:30:00,51.58,51.59,51.56,51.58,2500.0,34.9085,34.9152,34.8949,34.9085,2500.0
2010-04-09 15:40:00,51.58,51.61,51.56,51.6,4300.0,34.9085,34.9288,34.8949,34.922,4300.0
2010-04-09 15:50:00,51.61,51.68,51.61,51.66,8600.0,34.9288,34.9761,34.9288,34.9626,8600.0
2010-04-12 09:30:00,51.76,51.8,51.75,51.8,13400.0,35.0303,35.0573,35.0235,35.0573,13400.0
2010-04-12 09:40:00,51.82,51.83,51.8,51.82,1000.0,35.0709,35.0776,35.0573,35.0709,1000.0
2010-04-12 09:50:00,51.83,51.83,51.72,51.73,7100.0,35.0776,35.0776,35.0032,35.01,7100.0
2010-04-12 10:00:00,51.71,51.78,51.71,51.76,3900.0,34.9964,35.0438,34.9964,35.0303,3900.0
2010-04-12 10:10:00,51.79,51.79,51.71,51.71,5900.0,35.0506,35.0506,34.9964,34.9964,5900.0
2010-04-12 10:20:00,51.74,51.8,51.74,51.79,5600.0,35.0167,35.0573,35.0167,35.0506,5600.0
2010-04-12 10:30:00,51.79,51.8,51.74,51.74,5900.0,35.0506,35.0573,35.0167,35.0167,5900.0
2010-04-12 10:40:00,51.79,51.81,51.78,51.8,2100.0,35.0506,35.0641,35.0438,35.0573,2100.0
2010-04-12 10:50:00,51.8,51.83,51.8,51.82,6400.0,35.0573,35.0776,35.0573,35.0709,6400.0
2010-04-12 11:00:00,51.82,51.84,51.82,51.84,5900.0,35.0709,35.0844,35.0709,35.0844,5900.0
2010-04-12 11:10:00,51.83,51.84,51.78,51.78,5100.0,35.0776,35.0844,35.0438,35.0438,5100.0
2010-04-12 11:20:00,51.79,51.79,51.76,51.76,2200.0,35.0506,35.0506,35.0303,35.0303,2200.0
2010-04-12 11:30:00,51.75,51.81,51.74,51.81,1800.0,35.0235,35.0641,35.0167,35.0641,1800.0
2010-04-12 11:40:00,51.81,51.81,51.78,51.78,8600.0,35.0641,35.0641,35.0438,35.0438,8600.0
2010-04-12 11:50:00,51.79,51.82,51.78,51.78,6600.0,35.0506,35.0709,35.0438,35.0438,6600.0
2010-04-12 12:00:00,51.81,51.82,51.79,51.8,8400.0,35.0641,35.0709,35.0506,35.0573,8400.0
2010-04-12 12:10:00,51.8,51.81,51.8,51.8,18100.0,35.0573,35.0641,35.0573,35.0573,18100.0
2010-04-12 12:20:00,51.8,51.8,51.79,51.79,5000.0,35.0573,35.0573,35.0506,35.0506,5000.0
2010-04-12 12:30:00,51.79,51.8,51.78,51.79,2800.0,35.0506,35.0573,35.0438,35.0506,2800.0
2010-04-12 12:40:00,51.78,51.81,51.78,51.78,7100.0,35.0438,35.0641,35.0438,35.0438,7100.0
2010-04-12 12:50:00,51.77,51.81,51.77,51.81,4600.0,35.037,35.0641,35.037,35.0641,4600.0
2010-04-12 13:00:00,51.82,51.88,51.82,51.85,9000.0,35.0709,35.1115,35.0709,35.0912,9000.0
2010-04-12 13:10:00,51.86,51.87,51.86,51.87,3900.0,35.098,35.1047,35.098,35.1047,3900.0
2010-04-12 13:20:00,51.87,51.87,51.85,51.86,3100.0,35.1047,35.1047,35.0912,35.098,3100.0
2010-04-12 13:30:00,51.86,51.87,51.84,51.85,2300.0,35.098,35.1047,35.0844,35.0912,2300.0
2010-04-12 13:40:00,51.86,51.86,51.82,51.84,3400.0,35.098,35.098,35.0709,35.0844,3400.0
2010-04-12 13:50:00,51.85,51.86,51.78,51.78,4000.0,35.0912,35.098,35.0438,35.0438,4000.0
2010-04-12 14:00:00,51.79,51.81,51.77,51.79,3200.0,35.0506,35.0641,35.037,35.0506,3200.0
2010-04-12 14:10:00,51.78,51.8,51.78,51.78,2500.0,35.0438,35.0573,35.0438,35.0438,2500.0
2010-04-12 14:20:00,51.78,51.82,51.77,51.82,2600.0,35.0438,35.0709,35.037,35.0709,2600.0
2010-04-12 14:30:00,51.82,51.84,51.81,51.81,6200.0,35.0709,35.0844,35.0641,35.0641,6200.0
2010-04-12 14:40:00,51.82,51.82,51.79,51.82,8300.0,35.0709,35.0709,35.0506,35.0709,8300.0
2010-04-12 14:50:00,51.82,51.82,51.81,51.82,3100.0,35.0709,35.0709,35.0641,35.0709,3100.0
2010-04-12 15:00:00,51.82,51.84,51.78,51.82,9300.0,35.0709,35.0844,35.0438,35.0709,9300.0
2010-04-12 15:10:00,51.83,51.83,51.81,51.82,12000.0,35.0776,35.0776,35.0641,35.0709,12000.0
2010-04-12 15:20:00,51.81,51.81,51.74,51.76,11100.0,35.0641,35.0641,35.0167,35.0303,11100.0
2010-04-12 15:30:00,51.76,51.77,51.74,51.76,2200.0,35.0303,35.037,35.0167,35.0303,2200.0
2010-04-12 15:40:00,51.78,51.78,51.7,51.74,5900.0,35.0438,35.0438,34.9897,35.0167,5900.0
2010-04-12 15:50:00,51.73,51.78,51.72,51.78,12700.0,35.01,35.0438,35.0032,35.0438,12700.0
2010-04-13 09:30:00,51.73,51.73,51.62,51.63,8100.0,35.01,35.01,34.9355,34.9423,8100.0
2010-04-13 09:40:00,51.66,51.67,51.65,51.67,1200.0,34.9626,34.9694,34.9558,34.9694,1200.0
2010-04-13 09:50:00,51.68,51.72,51.66,51.67,5800.0,34.9761,35.0032,34.9626,34.9694,5800.0
2010-04-13 10:00:00,51.68,51.68,51.63,51.63,1500.0,34.9761,34.9761,34.9423,34.9423,1500.0
2010-04-13 10:10:00,51.63,51.68,51.62,51.62,5700.0,34.9423,34.9761,34.9355,34.9355,5700.0
2010-04-13 10:20:00,51.62,51.62,51.48,51.48,13400.0,34.9355,34.9355,34.8408,34.8408,13400.0
2010-04-13 10:30:00,51.49,51.5,51.45,51.45,800.0,34.8475,34.8543,34.8205,34.8205,800.0
2010-04-13 10:40:00,51.46,51.52,51.46,51.52,4000.0,34.8272,34.8678,34.8272,34.8678,4000.0
2010-04-13 10:50:00,51.5,51.54,51.49,51.51,4300.0,34.8543,34.8814,34.8475,34.8611,4300.0
2010-04-13 11:00:00,51.51,51.54,51.5,51.53,1700.0,34.8611,34.8814,34.8543,34.8746,1700.0
2010-04-13 11:10:00,51.49,51.52,51.49,51.52,1400.0,34.8475,34.8678,34.8475,34.8678,1400.0
2010-04-13 11:20:00,51.56,51.56,51.54,51.55,3500.0,34.8949,34.8949,34.8814,34.8881,3500.0
2010-04-13 11:30:00,51.55,51.57,51.54,51.55,9900.0,34.8881,34.9017,34.8814,34.8881,9900.0
2010-04-13 11:40:00,51.56,51.57,51.53,51.53,3700.0,34.8949,34.9017,34.8746,34.8746,3700.0
2010-04-13 11:50:00,51.55,51.55,51.52,51.55,2300.0,34.8881,34.8881,34.8678,34.8881,2300.0
2010-04-13 12:00:00,51.55,51.55,51.54,51.55,600.0,34.8881,34.8881,34.8814,34.8881,600.0
2010-04-13 12:10:00,51.56,51.65,51.56,51.65,4500.0,34.8949,34.9558,34.8949,34.9558,4500.0
2010-04-13 12:20:00,51.67,51.67,51.64,51.66,12100.0,34.9694,34.9694,34.9491,34.9626,12100.0
2010-04-13 12:30:00,51.66,51.66,51.64,51.65,2800.0,34.9626,34.9626,34.9491,34.9558,2800.0
2010-04-13 12:40:00,51.65,51.65,51.63,51.64,2100.0,34.9558,34.9558,34.9423,34.9491,2100.0
2010-04-13 12:50:00,51.65,51.69,51.64,51.69,3300.0,34.9558,34.9829,34.9491,34.9829,3300.0
2010-04-13 13:00:00,51.7,51.7,51.69,51.7,1200.0,34.9897,34.9897,34.9829,34.9897,1200.0
2010-04-13 13:10:00,51.7,51.72,51.67,51.67,3100.0,34.9897,35.0032,34.9694,34.9694,3100.0
2010-04-13 13:20:00,51.69,51.69,51.67,51.68,5700.0,34.9829,34.9829,34.9694,34.9761,5700.0
2010-04-13 13:30:00,51.68,51.71,51.66,51.7,3900.0,34.9761,34.9964,34.9626,34.9897,3900.0
2010-04-13 13:40:00,51.76,51.76,51.71,51.72,5500.0,35.0303,35.0303,34.9964,35.0032,5500.0
2010-04-13 13:50:00,51.73,51.77,51.73,51.77,2200.0,35.01,35.037,35.01,35.037,2200.0
2010-04-13 14:00:00,51.77,51.77,51.73,51.74,3700.0,35.037,35.037,35.01,35.0167,3700.0
2010-04-13 14:10:00,51.72,51.75,51.7,51.75,3800.0,35.0032,35.0235,34.9897,35.0235,3800.0
2010-04-13 14:20:00,51.74,51.75,51.71,51.71,4700.0,35.0167,35.0235,34.9964,34.9964,4700.0
2010-04-13 14:30:00,51.72,51.73,51.7,51.71,9600.0,35.0032,35.01,34.9897,34.9964,9600.0
2010-04-13 14:40:00,51.71,51.74,51.71,51.72,6500.0,34.9964,35.0167,34.9964,35.0032,6500.0
2010-04-13 14:50:00,51.72,51.77,51.71,51.72,7200.0,35.0032,35.037,34.9964,35.0032,7200.0
2010-04-13 15:00:00,51.71,51.74,51.71,51.74,10600.0,34.9964,35.0167,34.9964,35.0167,10600.0
2010-04-13 15:10:00,51.72,51.81,51.72,51.81,18500.0,35.0032,35.0641,35.0032,35.0641,18500.0
2010-04-13 15:20:00,51.83,51.87,51.8,51.84,13800.0,35.0776,35.1047,35.0573,35.0844,13800.0
2010-04-13 15:30:00,51.84,51.85,51.8,51.81,11700.0,35.0844,35.0912,35.0573,35.0641,11700.0
2010-04-13 15:40:00,51.81,51.85,51.8,51.82,18000.0,35.0641,35.0912,35.0573,35.0709,18000.0
2010-04-13 15:50:00,51.81,51.82,51.76,51.78,5700.0,35.0641,35.0709,35.0303,35.0438,5700.0
2010-04-14 09:30:00,52.01,52.03,51.98,51.99,8300.0,35.1995,35.213,35.1792,35.1859,8300.0
2010-04-14 09:40:00,52.01,52.06,52.01,52.06,5500.0,35.1995,35.2333,35.1995,35.2333,5500.0
2010-04-14 09:50:00,52.03,52.03,51.99,51.99,2700.0,35.213,35.213,35.1859,35.1859,2700.0
2010-04-14 10:00:00,51.98,52.01,51.95,52.0,4100.0,35.1792,35.1995,35.1589,35.1927,4100.0
2010-04-14 10:10:00,52.01,52.01,51.88,51.97,5400.0,35.1995,35.1995,35.1115,35.1724,5400.0
2010-04-14 10:20:00,51.96,51.99,51.93,51.97,4500.0,35.1656,35.1859,35.1453,35.1724,4500.0
2010-04-14 10:30:00,52.01,52.03,51.94,52.02,11400.0,35.1995,35.213,35.1521,35.2062,11400.0
2010-04-14 10:40:00,52.03,52.04,51.99,52.04,7500.0,35.213,35.2198,35.1859,35.2198,7500.0
2010-04-14 10:50:00,52.04,52.08,52.04,52.08,3600.0,35.2198,35.2468,35.2198,35.2468,3600.0
2010-04-14 11:00:00,52.07,52.09,52.06,52.07,4100.0,35.2401,35.2536,35.2333,35.2401,4100.0
2010-04-14 11:10:00,52.07,52.09,52.07,52.08,3900.0,35.2401,35.2536,35.2401,35.2468,3900.0
2010-04-14 11:20:00,52.08,52.14,52.08,52.14,7600.0,35.2468,35.2875,35.2468,35.2875,7600.0
2010-04-14 11:30:00,52.14,52.14,52.11,52.11,3100.0,35.2875,35.2875,35.2671,35.2671,3100.0
2010-04-14 11:40:00,52.12,52.12,52.1,52.1,3800.0,35.2739,35.2739,35.2604,35.2604,3800.0
2010-04-14 11:50:00,52.09,52.1,52.08,52.08,5400.0,35.2536,35.2604,35.2468,35.2468,5400.0
2010-04-14 12:00:00,52.08,52.09,52.07,52.09,3600.0,35.2468,35.2536,35.2401,35.2536,3600.0
2010-04-14 12:10:00,52.09,52.12,52.08,52.1,6400.0,35.2536,35.2739,35.2468,35.2604,6400.0
2010-04-14 12:20:00,52.12,52.15,52.12,52.13,3900.0,35.2739,35.2942,35.2739,35.2807,3900.0
2010-04-14 12:30:00,52.13,52.18,52.13,52.17,2300.0,35.2807,35.3145,35.2807,35.3078,2300.0
2010-04-14 12:40:00,52.17,52.18,52.15,52.15,8100.0,35.3078,35.3145,35.2942,35.2942,8100.0
2010-04-14 12:50:00,52.16,52.16,52.14,52.16,5900.0,35.301,35.301,35.2875,35.301,5900.0
2010-04-14 13:00:00,52.18,52.18,52.16,52.16,2300.0,35.3145,35.3145,35.301,35.301,2300.0
2010-04-14 13:10:00,52.17,52.2,52.17,52.19,3200.0,35.3078,35.3281,35.3078,35.3213,3200.0
2010-04-14 13:20:00,52.2,52.23,52.2,52.22,3400.0,35.3281,35.3484,35.3281,35.3416,3400.0
2010-04-14 13:30:00,52.23,52.23,52.19,52.2,8700.0,35.3484,35.3484,35.3213,35.3281,8700.0
2010-04-14 13:40:00,52.19,52.19,52.14,52.16,3600.0,35.3213,35.3213,35.2875,35.301,3600.0
2010-04-14 13:50:00,52.16,52.16,52.12,52.13,2800.0,35.301,35.301,35.2739,35.2807,2800.0
2010-04-14 14:00:00,52.15,52.19,52.14,52.18,3500.0,35.2942,35.3213,35.2875,35.3145,3500.0
2010-04-14 14:10:00,52.19,52.2,52.17,52.2,4200.0,35.3213,35.3281,35.3078,35.3281,4200.0
2010-04-14 14:20:00,52.2,52.23,52.19,52.22,12500.0,35.3281,35.3484,35.3213,35.3416,12500.0
2010-04-14 14:30:00,52.23,52.28,52.23,52.28,11200.0,35.3484,35.3822,35.3484,35.3822,11200.0
2010-04-14 14:40:00,52.27,52.27,52.26,52.26,15300.0,35.3754,35.3754,35.3687,35.3687,15300.0
2010-04-14 14:50:00,52.26,52.27,52.24,52.26,15900.0,35.3687,35.3754,35.3551,35.3687,15900.0
2010-04-14 15:00:00,52.27,52.27,52.23,52.23,3400.0,35.3754,35.3754,35.3484,35.3484,3400.0
2010-04-14 15:10:00,52.26,52.26,52.23,52.23,15800.0,35.3687,35.3687,35.3484,35.3484,15800.0
2010-04-14 15:20:00,52.24,52.28,52.23,52.28,8900.0,35.3551,35.3822,35.3484,35.3822,8900.0
2010-04-14 15:30:00,52.28,52.33,52.28,52.32,7200.0,35.3822,35.416,35.3822,35.4093,7200.0
2010-04-14 15:40:00,52.32,52.34,52.31,52.33,21000.0,35.4093,35.4228,35.4025,35.416,21000.0
2010-04-14 15:50:00,52.33,52.39,52.33,52.39,8400.0,35.416,35.4566,35.416,35.4566,8400.0
2010-04-15 09:30:00,52.35,52.36,52.3,52.3,21700.0,35.4296,35.4363,35.3957,35.3957,21700.0
2010-04-15 09:40:00,52.34,52.34,52.29,52.32,9300.0,35.4228,35.4228,35.389,35.4093,9300.0
2010-04-15 09:50:00,52.32,52.32,52.28,52.28,2600.0,35.4093,35.4093,35.3822,35.3822,2600.0
2010-04-15 10:00:00,52.3,52.38,52.26,52.37,11500.0,35.3957,35.4499,35.3687,35.4431,11500.0
2010-04-15 10:10:00,52.38,52.38,52.35,52.36,2200.0,35.4499,35.4499,35.4296,35.4363,2200.0
2010-04-15 10:20:00,52.38,52.41,52.38,52.41,4400.0,35.4499,35.4702,35.4499,35.4702,4400.0
2010-04-15 10:30:00,52.37,52.43,52.37,52.43,1600.0,35.4431,35.4837,35.4431,35.4837,1600.0
2010-04-15 10:40:00,52.43,52.48,52.41,52.45,12000.0,35.4837,35.5176,35.4702,35.4973,12000.0
2010-04-15 10:50:00,52.48,52.49,52.45,52.49,900.0,35.5176,35.5243,35.4973,35.5243,900.0
2010-04-15 11:00:00,52.49,52.5,52.47,52.47,3000.0,35.5243,35.5311,35.5108,35.5108,3000.0
2010-04-15 11:10:00,52.49,52.49,52.42,52.42,900.0,35.5243,35.5243,35.477,35.477,900.0
2010-04-15 11:20:00,52.41,52.41,52.33,52.33,4500.0,35.4702,35.4702,35.416,35.416,4500.0
2010-04-15 11:30:00,52.34,52.35,52.32,52.34,10200.0,35.4228,35.4296,35.4093,35.4228,10200.0
2010-04-15 11:40:00,52.36,52.36,52.29,52.29,11200.0,35.4363,35.4363,35.389,35.389,11200.0
2010-04-15 11:50:00,52.32,52.32,52.26,52.3,9000.0,35.4093,35.4093,35.3687,35.3957,9000.0
2010-04-15 12:00:00,52.29,52.29,52.24,52.28,3400.0,35.389,35.389,35.3551,35.3822,3400.0
2010-04-15 12:10:00,52.24,52.34,52.24,52.34,6500.0,35.3551,35.4228,35.3551,35.4228,6500.0
2010-04-15 12:20:00,52.31,52.31,52.28,52.3,2800.0,35.4025,35.4025,35.3822,35.3957,2800.0
2010-04-15 12:30:00,52.29,52.29,52.27,52.27,200.0,35.389,35.389,35.3754,35.3754,200.0
2010-04-15 12:40:00,52.3,52.33,52.3,52.33,1500.0,35.3957,35.416,35.3957,35.416,1500.0
2010-04-15 12:50:00,52.32,52.34,52.31,52.33,4800.0,35.4093,35.4228,35.4025,35.416,4800.0
2010-04-15 13:00:00,52.36,52.36,52.34,52.35,2900.0,35.4363,35.4363,35.4228,35.4296,2900.0
2010-04-15 13:10:00,52.37,52.4,52.37,52.39,3800.0,35.4431,35.4634,35.4431,35.4566,3800.0
2010-04-15 13:20:00,52.42,52.45,52.42,52.45,600.0,35.477,35.4973,35.477,35.4973,600.0
2010-04-15 13:30:00,52.44,52.45,52.43,52.44,7600.0,35.4905,35.4973,35.4837,35.4905,7600.0
2010-04-15 13:40:00,52.44,52.46,52.42,52.42,4900.0,35.4905,35.504,35.477,35.477,4900.0
2010-04-15 13:50:00,52.41,52.43,52.4,52.42,6700.0,35.4702,35.4837,35.4634,35.477,6700.0
2010-04-15 14:00:00,52.43,52.47,52.42,52.44,9000.0,35.4837,35.5108,35.477,35.4905,9000.0
2010-04-15 14:10:00,52.42,52.44,52.41,52.44,3400.0,35.477,35.4905,35.4702,35.4905,3400.0
2010-04-15 14:20:00,52.43,52.46,52.43,52.44,11700.0,35.4837,35.504,35.4837,35.4905,11700.0
2010-04-15 14:30:00,52.45,52.46,52.41,52.41,10100.0,35.4973,35.504,35.4702,35.4702,10100.0
2010-04-15 14:40:00,52.41,52.46,52.41,52.45,21000.0,35.4702,35.504,35.4702,35.4973,21000.0
2010-04-15 14:50:00,52.45,52.49,52.44,52.48,9000.0,35.4973,35.5243,35.4905,35.5176,9000.0
2010-04-15 15:00:00,52.48,52.49,52.42,52.44,24500.0,35.5176,35.5243,35.477,35.4905,24500.0
2010-04-15 15:10:00,52.43,52.46,52.42,52.44,12800.0,35.4837,35.504,35.477,35.4905,12800.0
2010-04-15 15:20:00,52.43,52.44,52.34,52.34,18600.0,35.4837,35.4905,35.4228,35.4228,18600.0
2010-04-15 15:30:00,52.35,52.35,52.3,52.3,13000.0,35.4296,35.4296,35.3957,35.3957,13000.0
2010-04-15 15:40:00,52.32,52.39,52.3,52.37,17300.0,35.4093,35.4566,35.3957,35.4431,17300.0
2010-04-15 15:50:00,52.37,52.39,52.35,52.37,15100.0,35.4431,35.4566,35.4296,35.4431,15100.0
2010-04-16 09:30:00,52.19,52.24,52.18,52.22,10600.0,35.3213,35.3551,35.3145,35.3416,10600.0
2010-04-16 09:40:00,52.25,52.25,52.09,52.09,1900.0,35.3619,35.3619,35.2536,35.2536,1900.0
2010-04-16 09:50:00,52.08,52.1,51.98,52.01,11700.0,35.2468,35.2604,35.1792,35.1995,11700.0
2010-04-16 10:00:00,52.02,52.12,52.01,52.12,1900.0,35.2062,35.2739,35.1995,35.2739,1900.0
2010-04-16 10:10:00,52.09,52.21,52.08,52.21,1300.0,35.2536,35.3348,35.2468,35.3348,1300.0
2010-04-16 10:20:00,52.21,52.21,52.19,52.19,1500.0,35.3348,35.3348,35.3213,35.3213,1500.0
2010-04-16 10:30:00,52.19,52.22,51.88,51.88,3600.0,35.3213,35.3416,35.1115,35.1115,3600.0
2010-04-16 10:40:00,51.87,52.02,51.87,52.01,1800.0,35.1047,35.2062,35.1047,35.1995,1800.0
2010-04-16 10:50:00,51.86,51.86,51.61,51.75,5200.0,35.098,35.098,34.9288,35.0235,5200.0
2010-04-16 11:00:00,51.75,51.84,51.71,51.71,7600.0,35.0235,35.0844,34.9964,34.9964,7600.0
2010-04-16 11:10:00,51.66,51.69,51.23,51.23,20300.0,34.9626,34.9829,34.6716,34.6716,20300.0
2010-04-16 11:20:00,51.25,51.52,51.25,51.42,9800.0,34.6851,34.8678,34.6851,34.8002,9800.0
2010-04-16 11:30:00,51.42,51.49,51.36,51.49,9400.0,34.8002,34.8475,34.7596,34.8475,9400.0
2010-04-16 11:40:00,51.5,51.53,51.37,51.42,1100.0,34.8543,34.8746,34.7663,34.8002,1100.0
2010-04-16 11:50:00,51.34,51.46,51.33,51.43,7100.0,34.746,34.8272,34.7393,34.8069,7100.0
2010-04-16 12:00:00,51.4,51.4,51.29,51.34,4700.0,34.7866,34.7866,34.7122,34.746,4700.0
2010-04-16 12:10:00,51.41,51.43,51.31,51.31,7600.0,34.7934,34.8069,34.7257,34.7257,7600.0
2010-04-16 12:20:00,51.33,51.37,51.31,51.37,15000.0,34.7393,34.7663,34.7257,34.7663,15000.0
2010-04-16 12:30:00,51.36,51.36,51.21,51.24,13300.0,34.7596,34.7596,34.658,34.6783,13300.0
2010-04-16 12:40:00,51.19,51.37,51.19,51.31,3000.0,34.6445,34.7663,34.6445,34.7257,3000.0
2010-04-16 12:50:00,51.33,51.43,51.32,51.42,1600.0,34.7393,34.8069,34.7325,34.8002,1600.0
2010-04-16 13:00:00,51.44,51.49,51.44,51.44,4000.0,34.8137,34.8475,34.8137,34.8137,4000.0
2010-04-16 13:10:00,51.45,51.49,51.37,51.39,5400.0,34.8205,34.8475,34.7663,34.7799,5400.0
2010-04-16 13:20:00,51.41,51.44,51.38,51.38,6300.0,34.7934,34.8137,34.7731,34.7731,6300.0
2010-04-16 13:30:00,51.37,51.41,51.37,51.37,2700.0,34.7663,34.7934,34.7663,34.7663,2700.0
2010-04-16 13:40:00,51.41,51.45,51.36,51.38,3300.0,34.7934,34.8205,34.7596,34.7731,3300.0
2010-04-16 13:50:00,51.39,51.44,51.39,51.44,1500.0,34.7799,34.8137,34.7799,34.8137,1500.0
2010-04-16 14:00:00,51.42,51.59,51.42,51.59,2800.0,34.8002,34.9152,34.8002,34.9152,2800.0
2010-04-16 14:10:00,51.57,51.65,51.57,51.62,5700.0,34.9017,34.9558,34.9017,34.9355,5700.0
2010-04-16 14:20:00,51.6,51.65,51.6,51.63,4800.0,34.922,34.9558,34.922,34.9423,4800.0
2010-04-16 14:30:00,51.63,51.65,51.55,51.55,6200.0,34.9423,34.9558,34.8881,34.8881,6200.0
2010-04-16 14:40:00,51.54,51.57,51.52,51.56,11100.0,34.8814,34.9017,34.8678,34.8949,11100.0
2010-04-16 14:50:00,51.51,51.54,51.45,51.45,7200.0,34.8611,34.8814,34.8205,34.8205,7200.0
2010-04-16 15:00:00,51.47,51.51,51.44,51.47,6700.0,34.834,34.8611,34.8137,34.834,6700.0
2010-04-16 15:10:00,51.53,51.53,51.44,51.46,2300.0,34.8746,34.8746,34.8137,34.8272,2300.0
2010-04-16 15:20:00,51.46,51.51,51.45,51.5,3500.0,34.8272,34.8611,34.8205,34.8543,3500.0
2010-04-16 15:30:00,51.46,51.57,51.45,51.56,5700.0,34.8272,34.9017,34.8205,34.8949,5700.0
2010-04-16 15:40:00,51.57,51.63,51.51,51.51,9000.0,34.9017,34.9423,34.8611,34.8611,9000.0
2010-04-16 15:50:00,51.55,51.56,51.42,51.44,16600.0,34.8881,34.8949,34.8002,34.8137,16600.0
2010-04-19 09:30:00,51.3,51.41,51.23,51.34,14400.0,34.719,34.7934,34.6716,34.746,14400.0
2010-04-19 09:40:00,51.34,51.36,51.28,51.36,6300.0,34.746,34.7596,34.7054,34.7596,6300.0
2010-04-19 09:50:00,51.37,51.53,51.36,51.51,9000.0,34.7663,34.8746,34.7596,34.8611,9000.0
2010-04-19 10:00:00,51.49,51.59,51.46,51.53,8100.0,34.8475,34.9152,34.8272,34.8746,8100.0
2010-04-19 10:10:00,51.53,51.62,51.5,51.56,4700.0,34.8746,34.9355,34.8543,34.8949,4700.0
2010-04-19 10:20:00,51.57,51.57,51.46,51.51,1900.0,34.9017,34.9017,34.8272,34.8611,1900.0
2010-04-19 10:30:00,51.5,51.51,51.41,51.41,2100.0,34.8543,34.8611,34.7934,34.7934,2100.0
2010-04-19 10:40:00,51.43,51.51,51.43,51.46,4400.0,34.8069,34.8611,34.8069,34.8272,4400.0
2010-04-19 10:50:00,51.44,51.46,51.39,51.43,2300.0,34.8137,34.8272,34.7799,34.8069,2300.0
2010-04-19 11:00:00,51.41,51.43,51.35,51.38,4000.0,34.7934,34.8069,34.7528,34.7731,4000.0
2010-04-19 11:10:00,51.37,51.41,51.35,51.41,7300.0,34.7663,34.7934,34.7528,34.7934,7300.0
2010-04-19 11:20:00,51.37,51.39,51.34,51.36,6400.0,34.7663,34.7799,34.746,34.7596,6400.0
2010-04-19 11:30:00,51.37,51.39,51.37,51.37,1400.0,34.7663,34.7799,34.7663,34.7663,1400.0
2010-04-19 11:40:00,51.3,51.31,51.24,51.24,4500.0,34.719,34.7257,34.6783,34.6783,4500.0
2010-04-19 11:50:00,51.2,51.21,51.12,51.12,3900.0,34.6513,34.658,34.5971,34.5971,3900.0
2010-04-19 12:00:00,51.16,51.21,51.16,51.21,5700.0,34.6242,34.658,34.6242,34.658,5700.0
2010-04-19 12:10:00,51.11,51.11,51.07,51.07,1000.0,34.5904,34.5904,34.5633,34.5633,1000.0
2010-04-19 12:20:00,51.14,51.16,51.14,51.16,600.0,34.6107,34.6242,34.6107,34.6242,600.0
2010-04-19 12:30:00,51.18,51.18,51.15,51.17,1500.0,34.6377,34.6377,34.6174,34.631,1500.0
2010-04-19 12:40:00,51.23,51.25,51.22,51.25,1000.0,34.6716,34.6851,34.6648,34.6851,1000.0
2010-04-19 12:50:00,51.26,51.26,51.23,51.25,2900.0,34.6919,34.6919,34.6716,34.6851,2900.0
2010-04-19 13:00:00,51.2,51.2,51.17,51.17,2900.0,34.6513,34.6513,34.631,34.631,2900.0
2010-04-19 13:10:00,51.23,51.23,51.18,51.18,800.0,34.6716,34.6716,34.6377,34.6377,800.0
2010-04-19 13:20:00,51.23,51.28,51.23,51.27,900.0,34.6716,34.7054,34.6716,34.6987,900.0
2010-04-19 13:30:00,51.26,51.26,51.24,51.24,4700.0,34.6919,34.6919,34.6783,34.6783,4700.0
2010-04-19 13:40:00,51.27,51.28,51.22,51.22,5600.0,34.6987,34.7054,34.6648,34.6648,5600.0
2010-04-19 13:50:00,51.22,51.22,51.14,51.14,1700.0,34.6648,34.6648,34.6107,34.6107,1700.0
2010-04-19 14:00:00,51.11,51.21,51.11,51.21,2200.0,34.5904,34.658,34.5904,34.658,2200.0
2010-04-19 14:10:00,51.23,51.3,51.23,51.3,1400.0,34.6716,34.719,34.6716,34.719,1400.0
2010-04-19 14:20:00,51.33,51.43,51.32,51.41,3900.0,34.7393,34.8069,34.7325,34.7934,3900.0
2010-04-19 14:30:00,51.43,51.5,51.39,51.46,1700.0,34.8069,34.8543,34.7799,34.8272,1700.0
2010-04-19 14:40:00,51.49,51.52,51.46,51.47,3700.0,34.8475,34.8678,34.8272,34.834,3700.0
2010-04-19 14:50:00,51.42,51.54,51.42,51.54,6900.0,34.8002,34.8814,34.8002,34.8814,6900.0
2010-04-19 15:00:00,51.59,51.62,51.53,51.54,6700.0,34.9152,34.9355,34.8746,34.8814,6700.0
2010-04-19 15:10:00,51.59,51.59,51.54,51.55,6800.0,34.9152,34.9152,34.8814,34.8881,6800.0
2010-04-19 15:20:00,51.55,51.62,51.54,51.61,5600.0,34.8881,34.9355,34.8814,34.9288,5600.0
2010-04-19 15:30:00,51.59,51.63,51.53,51.57,11500.0,34.9152,34.9423,34.8746,34.9017,11500.0
2010-04-19 15:40:00,51.57,51.64,51.53,51.64,8100.0,34.9017,34.9491,34.8746,34.9491,8100.0
2010-04-19 15:50:00,51.64,51.7,51.64,51.67,7700.0,34.9491,34.9897,34.9491,34.9694,7700.0
2010-04-20 09:30:00,52.02,52.11,51.97,52.05,16000.0,35.2062,35.2671,35.1724,35.2265,16000.0
2010-04-20 09:40:00,52.03,52.03,51.91,51.96,8600.0,35.213,35.213,35.1318,35.1656,8600.0
2010-04-20 09:50:00,51.95,52.05,51.93,52.01,5100.0,35.1589,35.2265,35.1453,35.1995,5100.0
2010-04-20 10:00:00,52.06,52.06,51.97,51.98,6300.0,35.2333,35.2333,35.1724,35.1792,6300.0
2010-04-20 10:10:00,51.99,52.01,51.96,51.96,2200.0,35.1859,35.1995,35.1656,35.1656,2200.0
2010-04-20 10:20:00,51.94,51.96,51.9,51.92,4400.0,35.1521,35.1656,35.125,35.1386,4400.0
2010-04-20 10:30:00,51.92,51.96,51.9,51.93,12300.0,35.1386,35.1656,35.125,35.1453,12300.0
2010-04-20 10:40:00,51.99,52.02,51.99,52.0,1000.0,35.1859,35.2062,35.1859,35.1927,1000.0
2010-04-20 10:50:00,52.0,52.03,51.99,52.0,1500.0,35.1927,35.213,35.1859,35.1927,1500.0
2010-04-20 11:00:00,52.02,52.09,52.02,52.08,4200.0,35.2062,35.2536,35.2062,35.2468,4200.0
2010-04-20 11:10:00,52.07,52.08,52.01,52.01,3900.0,35.2401,35.2468,35.1995,35.1995,3900.0
2010-04-20 11:20:00,52.04,52.08,52.01,52.07,7900.0,35.2198,35.2468,35.1995,35.2401,7900.0
2010-04-20 11:30:00,52.06,52.1,52.05,52.06,4100.0,35.2333,35.2604,35.2265,35.2333,4100.0
2010-04-20 11:40:00,52.04,52.07,52.03,52.07,3000.0,35.2198,35.2401,35.213,35.2401,3000.0
2010-04-20 11:50:00,52.06,52.12,52.06,52.11,2200.0,35.2333,35.2739,35.2333,35.2671,2200.0
2010-04-20 12:00:00,52.12,52.19,52.12,52.19,5400.0,35.2739,35.3213,35.2739,35.3213,5400.0
2010-04-20 12:10:00,52.19,52.22,52.17,52.21,5300.0,35.3213,35.3416,35.3078,35.3348,5300.0
2010-04-20 12:20:00,52.19,52.21,52.16,52.16,1400.0,35.3213,35.3348,35.301,35.301,1400.0
2010-04-20 12:30:00,52.16,52.19,52.16,52.17,2700.0,35.301,35.3213,35.301,35.3078,2700.0
2010-04-20 12:40:00,52.17,52.17,52.11,52.11,6200.0,35.3078,35.3078,35.2671,35.2671,6200.0
2010-04-20 12:50:00,52.12,52.12,52.11,52.11,2900.0,35.2739,35.2739,35.2671,35.2671,2900.0
2010-04-20 13:00:00,52.14,52.16,52.13,52.13,1500.0,35.2875,35.301,35.2807,35.2807,1500.0
2010-04-20 13:10:00,52.12,52.13,52.09,52.13,3500.0,35.2739,35.2807,35.2536,35.2807,3500.0
2010-04-20 13:20:00,52.12,52.15,52.12,52.14,15900.0,35.2739,35.2942,35.2739,35.2875,15900.0
2010-04-20 13:30:00,52.14,52.14,52.11,52.14,4500.0,35.2875,35.2875,35.2671,35.2875,4500.0
2010-04-20 13:40:00,52.14,52.15,52.09,52.09,6400.0,35.2875,35.2942,35.2536,35.2536,6400.0
2010-04-20 13:50:00,52.09,52.11,52.09,52.1,1000.0,35.2536,35.2671,35.2536,35.2604,1000.0
2010-04-20 14:00:00,52.1,52.11,52.05,52.07,5100.0,35.2604,35.2671,35.2265,35.2401,5100.0
2010-04-20 14:10:00,52.05,52.12,52.05,52.12,4700.0,35.2265,35.2739,35.2265,35.2739,4700.0
2010-04-20 14:20:00,52.13,52.15,52.12,52.13,15400.0,35.2807,35.2942,35.2739,35.2807,15400.0
2010-04-20 14:30:00,52.11,52.12,52.09,52.12,4600.0,35.2671,35.2739,35.2536,35.2739,4600.0
2010-04-20 14:40:00,52.12,52.17,52.12,52.17,7100.0,35.2739,35.3078,35.2739,35.3078,7100.0
2010-04-20 14:50:00,52.16,52.2,52.15,52.18,14200.0,35.301,35.3281,35.2942,35.3145,14200.0
2010-04-20 15:00:00,52.19,52.21,52.17,52.17,10100.0,35.3213,35.3348,35.3078,35.3078,10100.0
2010-04-20 15:10:00,52.17,52.17,52.12,52.12,4000.0,35.3078,35.3078,35.2739,35.2739,4000.0
2010-04-20 15:20:00,52.11,52.16,52.11,52.15,5700.0,35.2671,35.301,35.2671,35.2942,5700.0
2010-04-20 15:30:00,52.14,52.17,52.13,52.15,2600.0,35.2875,35.3078,35.2807,35.2942,2600.0
2010-04-20 15:40:00,52.17,52.18,52.13,52.16,10500.0,35.3078,35.3145,35.2807,35.301,10500.0
2010-04-20 15:50:00,52.16,52.2,52.15,52.2,3200.0,35.301,35.3281,35.2942,35.3281,3200.0
2010-04-21 09:30:00,52.23,52.25,52.17,52.2,7000.0,35.3484,35.3619,35.3078,35.3281,7000.0
2010-04-21 09:40:00,52.22,52.26,52.22,52.26,400.0,35.3416,35.3687,35.3416,35.3687,400.0
2010-04-21 09:50:00,52.31,52.34,52.3,52.34,1900.0,35.4025,35.4228,35.3957,35.4228,1900.0
2010-04-21 10:00:00,52.32,52.32,52.22,52.28,1100.0,35.4093,35.4093,35.3416,35.3822,1100.0
2010-04-21 10:10:00,52.24,52.29,52.21,52.21,1500.0,35.3551,35.389,35.3348,35.3348,1500.0
2010-04-21 10:20:00,52.21,52.21,52.16,52.16,500.0,35.3348,35.3348,35.301,35.301,500.0
2010-04-21 10:30:00,52.16,52.19,52.11,52.19,8100.0,35.301,35.3213,35.2671,35.3213,8100.0
2010-04-21 10:40:00,52.23,52.27,52.23,52.24,5000.0,35.3484,35.3754,35.3484,35.3551,5000.0
2010-04-21 10:50:00,52.23,52.25,52.14,52.16,3000.0,35.3484,35.3619,35.2875,35.301,3000.0
2010-04-21 11:00:00,52.16,52.16,52.12,52.13,4600.0,35.301,35.301,35.2739,35.2807,4600.0
2010-04-21 11:10:00,52.12,52.17,52.11,52.15,7300.0,35.2739,35.3078,35.2671,35.2942,7300.0
2010-04-21 11:20:00,52.18,52.19,52.04,52.06,12500.0,35.3145,35.3213,35.2198,35.2333,12500.0
2010-04-21 11:30:00,52.06,52.06,51.98,51.98,5100.0,35.2333,35.2333,35.1792,35.1792,5100.0
2010-04-21 11:40:00,52.04,52.05,52.02,52.04,6400.0,35.2198,35.2265,35.2062,35.2198,6400.0
2010-04-21 11:50:00,52.05,52.11,52.04,52.11,2100.0,35.2265,35.2671,35.2198,35.2671,2100.0
2010-04-21 12:00:00,52.09,52.14,52.09,52.14,1400.0,35.2536,35.2875,35.2536,35.2875,1400.0
2010-04-21 12:10:00,52.1,52.11,52.09,52.11,1200.0,35.2604,35.2671,35.2536,35.2671,1200.0
2010-04-21 12:20:00,52.1,52.16,52.1,52.15,1800.0,35.2604,35.301,35.2604,35.2942,1800.0
2010-04-21 12:30:00,52.16,52.19,52.15,52.18,2600.0,35.301,35.3213,35.2942,35.3145,2600.0
2010-04-21 12:40:00,52.22,52.23,52.19,52.19,7700.0,35.3416,35.3484,35.3213,35.3213,7700.0
2010-04-21 12:50:00,52.17,52.17,52.13,52.13,5900.0,35.3078,35.3078,35.2807,35.2807,5900.0
2010-04-21 13:00:00,52.14,52.15,52.1,52.1,9800.0,35.2875,35.2942,35.2604,35.2604,9800.0
2010-04-21 13:10:00,52.08,52.09,52.04,52.07,6000.0,35.2468,35.2536,35.2198,35.2401,6000.0
2010-04-21 13:20:00,52.08,52.1,52.07,52.1,16700.0,35.2468,35.2604,35.2401,35.2604,16700.0
2010-04-21 13:30:00,52.1,52.12,52.09,52.1,9100.0,35.2604,35.2739,35.2536,35.2604,9100.0
2010-04-21 13:40:00,52.11,52.13,52.08,52.11,4000.0,35.2671,35.2807,35.2468,35.2671,4000.0
2010-04-21 13:50:00,52.09,52.11,52.07,52.11,5700.0,35.2536,35.2671,35.2401,35.2671,5700.0
2010-04-21 14:00:00,52.09,52.1,52.02,52.03,8800.0,35.2536,35.2604,35.2062,35.213,8800.0
2010-04-21 14:10:00,52.0,52.01,51.88,51.88,4500.0,35.1927,35.1995,35.1115,35.1115,4500.0
2010-04-21 14:20:00,51.89,51.91,51.8,51.81,7500.0,35.1183,35.1318,35.0573,35.0641,7500.0
2010-04-21 14:30:00,51.79,51.83,51.76,51.77,4200.0,35.0506,35.0776,35.0303,35.037,4200.0
2010-04-21 14:40:00,51.78,51.83,51.77,51.81,15400.0,35.0438,35.0776,35.037,35.0641,15400.0
2010-04-21 14:50:00,51.78,51.85,51.78,51.85,6400.0,35.0438,35.0912,35.0438,35.0912,6400.0
2010-04-21 15:00:00,51.89,51.91,51.87,51.9,9000.0,35.1183,35.1318,35.1047,35.125,9000.0
2010-04-21 15:10:00,51.89,51.95,51.85,51.92,9900.0,35.1183,35.1589,35.0912,35.1386,9900.0
2010-04-21 15:20:00,51.92,51.92,51.85,51.89,7900.0,35.1386,35.1386,35.0912,35.1183,7900.0
2010-04-21 15:30:00,51.89,51.99,51.89,51.95,8600.0,35.1183,35.1859,35.1183,35.1589,8600.0
2010-04-21 15:40:00,51.96,52.07,51.94,52.04,4400.0,35.1656,35.2401,35.1521,35.2198,4400.0
2010-04-21 15:50:00,52.04,52.07,52.03,52.05,9000.0,35.2198,35.2401,35.213,35.2265,9000.0
2010-04-22 09:30:00,51.71,51.72,51.52,51.57,11500.0,34.9964,35.0032,34.8678,34.9017,11500.0
2010-04-22 09:40:00,51.55,51.55,51.41,51.48,8200.0,34.8881,34.8881,34.7934,34.8408,8200.0
2010-04-22 09:50:00,51.49,51.54,51.49,51.5,2100.0,34.8475,34.8814,34.8475,34.8543,2100.0
2010-04-22 10:00:00,51.54,51.62,51.48,51.59,12400.0,34.8814,34.9355,34.8408,34.9152,12400.0
2010-04-22 10:10:00,51.56,51.65,51.55,51.63,16700.0,34.8949,34.9558,34.8881,34.9423,16700.0
2010-04-22 10:20:00,51.62,51.76,51.59,51.7,20000.0,34.9355,35.0303,34.9152,34.9897,20000.0
2010-04-22 10:30:00,51.71,51.75,51.58,51.67,10400.0,34.9964,35.0235,34.9085,34.9694,10400.0
2010-04-22 10:40:00,51.64,51.71,51.63,51.69,13800.0,34.9491,34.9964,34.9423,34.9829,13800.0
2010-04-22 10:50:00,51.71,51.71,51.63,51.63,18800.0,34.9964,34.9964,34.9423,34.9423,18800.0
2010-04-22 11:00:00,51.62,51.68,51.62,51.66,12600.0,34.9355,34.9761,34.9355,34.9626,12600.0
2010-04-22 11:10:00,51.68,51.69,51.6,51.61,10500.0,34.9761,34.9829,34.922,34.9288,10500.0
2010-04-22 11:20:00,51.62,51.63,51.57,51.62,10700.0,34.9355,34.9423,34.9017,34.9355,10700.0
2010-04-22 11:30:00,51.65,51.65,51.55,51.59,15000.0,34.9558,34.9558,34.8881,34.9152,15000.0
2010-04-22 11:40:00,51.59,51.59,51.55,51.55,8200.0,34.9152,34.9152,34.8881,34.8881,8200.0
2010-04-22 11:50:00,51.53,51.63,51.53,51.63,8200.0,34.8746,34.9423,34.8746,34.9423,8200.0
2010-04-22 12:00:00,51.61,51.69,51.6,51.68,5700.0,34.9288,34.9829,34.922,34.9761,5700.0
2010-04-22 12:10:00,51.7,51.7,51.65,51.66,8400.0,34.9897,34.9897,34.9558,34.9626,8400.0
2010-04-22 12:20:00,51.66,51.69,51.65,51.68,4000.0,34.9626,34.9829,34.9558,34.9761,4000.0
2010-04-22 12:30:00,51.69,51.73,51.66,51.72,2000.0,34.9829,35.01,34.9626,35.0032,2000.0
2010-04-22 12:40:00,51.71,51.73,51.68,51.68,10700.0,34.9964,35.01,34.9761,34.9761,10700.0
2010-04-22 12:50:00,51.68,51.71,51.68,51.71,3900.0,34.9761,34.9964,34.9761,34.9964,3900.0
2010-04-22 13:00:00,51.71,51.83,51.71,51.81,2300.0,34.9964,35.0776,34.9964,35.0641,2300.0
2010-04-22 13:10:00,51.9,51.96,51.89,51.92,8100.0,35.125,35.1656,35.1183,35.1386,8100.0
2010-04-22 13:20:00,51.94,51.96,51.92,51.94,12000.0,35.1521,35.1656,35.1386,35.1521,12000.0
2010-04-22 13:30:00,51.9,51.9,51.88,51.88,400.0,35.125,35.125,35.1115,35.1115,400.0
2010-04-22 13:40:00,51.89,51.94,51.88,51.94,4800.0,35.1183,35.1521,35.1115,35.1521,4800.0
2010-04-22 13:50:00,51.93,52.01,51.93,52.01,2100.0,35.1453,35.1995,35.1453,35.1995,2100.0
2010-04-22 14:00:00,52.02,52.02,51.94,51.95,4600.0,35.2062,35.2062,35.1521,35.1589,4600.0
2010-04-22 14:10:00,51.94,52.02,51.94,52.02,1900.0,35.1521,35.2062,35.1521,35.2062,1900.0
2010-04-22 14:20:00,51.98,52.07,51.98,52.07,2300.0,35.1792,35.2401,35.1792,35.2401,2300.0
2010-04-22 14:30:00,52.07,52.09,52.05,52.06,6300.0,35.2401,35.2536,35.2265,35.2333,6300.0
2010-04-22 14:40:00,52.05,52.05,52.0,52.0,4500.0,35.2265,35.2265,35.1927,35.1927,4500.0
2010-04-22 14:50:00,52.0,52.03,51.97,52.01,8400.0,35.1927,35.213,35.1724,35.1995,8400.0
2010-04-22 15:00:00,52.02,52.05,51.99,51.99,5100.0,35.2062,35.2265,35.1859,35.1859,5100.0
2010-04-22 15:10:00,51.98,52.06,51.98,52.04,5300.0,35.1792,35.2333,35.1792,35.2198,5300.0
2010-04-22 15:20:00,52.06,52.13,52.05,52.13,11300.0,35.2333,35.2807,35.2265,35.2807,11300.0
2010-04-22 15:30:00,52.14,52.16,52.11,52.14,6900.0,35.2875,35.301,35.2671,35.2875,6900.0
2010-04-22 15:40:00,52.13,52.2,52.12,52.19,4300.0,35.2807,35.3281,35.2739,35.3213,4300.0
2010-04-22 15:50:00,52.19,52.23,52.16,52.16,4300.0,35.3213,35.3484,35.301,35.301,4300.0
2010-04-23 09:30:00,52.16,52.16,52.04,52.08,11600.0,35.301,35.301,35.2198,35.2468,11600.0
2010-04-23 09:40:00,52.07,52.07,51.96,52.02,4900.0,35.2401,35.2401,35.1656,35.2062,4900.0
2010-04-23 09:50:00,51.98,52.1,51.98,52.1,6200.0,35.1792,35.2604,35.1792,35.2604,6200.0
2010-04-23 10:00:00,52.1,52.25,52.1,52.25,20900.0,35.2604,35.3619,35.2604,35.3619,20900.0
2010-04-23 10:10:00,52.27,52.33,52.25,52.25,6000.0,35.3754,35.416,35.3619,35.3619,6000.0
2010-04-23 10:20:00,52.23,52.25,52.2,52.24,2800.0,35.3484,35.3619,35.3281,35.3551,2800.0
2010-04-23 10:30:00,52.19,52.19,52.08,52.15,1900.0,35.3213,35.3213,35.2468,35.2942,1900.0
2010-04-23 10:40:00,52.14,52.23,52.14,52.16,15100.0,35.2875,35.3484,35.2875,35.301,15100.0
2010-04-23 10:50:00,52.17,52.19,52.1,52.12,14000.0,35.3078,35.3213,35.2604,35.2739,14000.0
2010-04-23 11:00:00,52.12,52.15,52.05,52.06,14300.0,35.2739,35.2942,35.2265,35.2333,14300.0
2010-04-23 11:10:00,52.09,52.2,52.09,52.2,6700.0,35.2536,35.3281,35.2536,35.3281,6700.0
2010-04-23 11:20:00,52.18,52.18,52.07,52.09,4800.0,35.3145,35.3145,35.2401,35.2536,4800.0
2010-04-23 11:30:00,52.07,52.11,52.01,52.11,8400.0,35.2401,35.2671,35.1995,35.2671,8400.0
2010-04-23 11:40:00,52.11,52.11,52.07,52.07,3000.0,35.2671,35.2671,35.2401,35.2401,3000.0
2010-04-23 11:50:00,52.08,52.11,52.08,52.1,4400.0,35.2468,35.2671,35.2468,35.2604,4400.0
2010-04-23 12:00:00,52.13,52.2,52.12,52.17,10800.0,35.2807,35.3281,35.2739,35.3078,10800.0
2010-04-23 12:10:00,52.15,52.2,52.15,52.2,5300.0,35.2942,35.3281,35.2942,35.3281,5300.0
2010-04-23 12:20:00,52.17,52.23,52.17,52.23,4400.0,35.3078,35.3484,35.3078,35.3484,4400.0
2010-04-23 12:30:00,52.22,52.22,52.18,52.2,3400.0,35.3416,35.3416,35.3145,35.3281,3400.0
2010-04-23 12:40:00,52.2,52.23,52.2,52.23,600.0,35.3281,35.3484,35.3281,35.3484,600.0
2010-04-23 12:50:00,52.2,52.27,52.2,52.27,9400.0,35.3281,35.3754,35.3281,35.3754,9400.0
2010-04-23 13:00:00,52.29,52.34,52.28,52.32,4600.0,35.389,35.4228,35.3822,35.4093,4600.0
2010-04-23 13:10:00,52.32,52.32,52.25,52.25,4600.0,35.4093,35.4093,35.3619,35.3619,4600.0
2010-04-23 13:20:00,52.25,52.29,52.25,52.29,5300.0,35.3619,35.389,35.3619,35.389,5300.0
2010-04-23 13:30:00,52.3,52.3,52.28,52.29,5700.0,35.3957,35.3957,35.3822,35.389,5700.0
2010-04-23 13:40:00,52.28,52.32,52.26,52.32,3100.0,35.3822,35.4093,35.3687,35.4093,3100.0
2010-04-23 13:50:00,52.31,52.34,52.31,52.33,2200.0,35.4025,35.4228,35.4025,35.416,2200.0
2010-04-23 14:00:00,52.3,52.34,52.3,52.33,6100.0,35.3957,35.4228,35.3957,35.416,6100.0
2010-04-23 14:10:00,52.33,52.39,52.33,52.35,4600.0,35.416,35.4566,35.416,35.4296,4600.0
2010-04-23 14:20:00,52.35,52.37,52.35,52.37,3400.0,35.4296,35.4431,35.4296,35.4431,3400.0
2010-04-23 14:30:00,52.34,52.37,52.32,52.33,2200.0,35.4228,35.4431,35.4093,35.416,2200.0
2010-04-23 14:40:00,52.35,52.38,52.35,52.38,1400.0,35.4296,35.4499,35.4296,35.4499,1400.0
2010-04-23 14:50:00,52.41,52.47,52.41,52.43,4400.0,35.4702,35.5108,35.4702,35.4837,4400.0
2010-04-23 15:00:00,52.46,52.46,52.41,52.41,1500.0,35.504,35.504,35.4702,35.4702,1500.0
2010-04-23 15:10:00,52.41,52.5,52.41,52.49,15500.0,35.4702,35.5311,35.4702,35.5243,15500.0
2010-04-23 15:20:00,52.48,52.5,52.46,52.48,18200.0,35.5176,35.5311,35.504,35.5176,18200.0
2010-04-23 15:30:00,52.49,52.51,52.49,52.51,5400.0,35.5243,35.5379,35.5243,35.5379,5400.0
2010-04-23 15:40:00,52.51,52.57,52.46,52.57,5100.0,35.5379,35.5785,35.504,35.5785,5100.0
2010-04-23 15:50:00,52.55,52.55,52.54,52.55,2700.0,35.5649,35.5649,35.5582,35.5649,2700.0
2010-04-26 09:30:00,52.6,52.64,52.55,52.57,11100.0,35.5988,35.6258,35.5649,35.5785,11100.0
2010-04-26 09:40:00,52.63,52.63,52.47,52.48,5000.0,35.6191,35.6191,35.5108,35.5176,5000.0
2010-04-26 09:50:00,52.51,52.56,52.5,52.5,7700.0,35.5379,35.5717,35.5311,35.5311,7700.0
2010-04-26 10:00:00,52.49,52.58,52.49,52.56,3300.0,35.5243,35.5852,35.5243,35.5717,3300.0
2010-04-26 10:10:00,52.6,52.6,52.49,52.49,2100.0,35.5988,35.5988,35.5243,35.5243,2100.0
2010-04-26 10:20:00,52.5,52.56,52.49,52.53,9200.0,35.5311,35.5717,35.5243,35.5514,9200.0
2010-04-26 10:30:00,52.52,52.57,52.48,52.48,10700.0,35.5446,35.5785,35.5176,35.5176,10700.0
2010-04-26 10:40:00,52.54,52.59,52.54,52.59,1300.0,35.5582,35.592,35.5582,35.592,1300.0
2010-04-26 10:50:00,52.58,52.66,52.58,52.62,3600.0,35.5852,35.6394,35.5852,35.6123,3600.0
2010-04-26 11:00:00,52.61,52.65,52.61,52.65,4000.0,35.6055,35.6326,35.6055,35.6326,4000.0
2010-04-26 11:10:00,52.64,52.67,52.64,52.64,4200.0,35.6258,35.6461,35.6258,35.6258,4200.0
2010-04-26 11:20:00,52.64,52.64,52.61,52.61,2100.0,35.6258,35.6258,35.6055,35.6055,2100.0
2010-04-26 11:30:00,52.61,52.61,52.58,52.58,2800.0,35.6055,35.6055,35.5852,35.5852,2800.0
2010-04-26 11:40:00,52.58,52.61,52.58,52.59,3600.0,35.5852,35.6055,35.5852,35.592,3600.0
2010-04-26 11:50:00,52.57,52.57,52.5,52.53,5000.0,35.5785,35.5785,35.5311,35.5514,5000.0
2010-04-26 12:00:00,52.51,52.51,52.47,52.49,7900.0,35.5379,35.5379,35.5108,35.5243,7900.0
2010-04-26 12:10:00,52.51,52.55,52.51,52.52,4200.0,35.5379,35.5649,35.5379,35.5446,4200.0
2010-04-26 12:20:00,52.51,52.51,52.47,52.49,4000.0,35.5379,35.5379,35.5108,35.5243,4000.0
2010-04-26 12:30:00,52.5,52.54,52.49,52.53,5200.0,35.5311,35.5582,35.5243,35.5514,5200.0
2010-04-26 12:40:00,52.52,52.52,52.5,52.52,1100.0,35.5446,35.5446,35.5311,35.5446,1100.0
2010-04-26 12:50:00,52.5,52.51,52.5,52.5,1500.0,35.5311,35.5379,35.5311,35.5311,1500.0
2010-04-26 13:00:00,52.52,52.52,52.5,52.5,6200.0,35.5446,35.5446,35.5311,35.5311,6200.0
2010-04-26 13:10:00,52.53,52.54,52.51,52.54,2500.0,35.5514,35.5582,35.5379,35.5582,2500.0
2010-04-26 13:20:00,52.54,52.54,52.52,52.52,4100.0,35.5582,35.5582,35.5446,35.5446,4100.0
2010-04-26 13:30:00,52.52,52.52,52.45,52.45,5600.0,35.5446,35.5446,35.4973,35.4973,5600.0
2010-04-26 13:40:00,52.48,52.49,52.48,52.48,2700.0,35.5176,35.5243,35.5176,35.5176,2700.0
2010-04-26 13:50:00,52.5,52.5,52.47,52.47,6000.0,35.5311,35.5311,35.5108,35.5108,6000.0
2010-04-26 14:00:00,52.48,52.48,52.44,52.45,14100.0,35.5176,35.5176,35.4905,35.4973,14100.0
2010-04-26 14:10:00,52.46,52.53,52.45,52.53,4600.0,35.504,35.5514,35.4973,35.5514,4600.0
2010-04-26 14:20:00,52.53,52.56,52.51,52.53,13400.0,35.5514,35.5717,35.5379,35.5514,13400.0
2010-04-26 14:30:00,52.53,52.53,52.48,52.48,3300.0,35.5514,35.5514,35.5176,35.5176,3300.0
2010-04-26 14:40:00,52.48,52.51,52.47,52.51,8700.0,35.5176,35.5379,35.5108,35.5379,8700.0
2010-04-26 14:50:00,52.51,52.51,52.43,52.43,10500.0,35.5379,35.5379,35.4837,35.4837,10500.0
2010-04-26 15:00:00,52.43,52.44,52.4,52.42,4800.0,35.4837,35.4905,35.4634,35.477,4800.0
2010-04-26 15:10:00,52.4,52.4,52.28,52.29,11600.0,35.4634,35.4634,35.3822,35.389,11600.0
2010-04-26 15:20:00,52.28,52.33,52.25,52.31,8700.0,35.3822,35.416,35.3619,35.4025,8700.0
2010-04-26 15:30:00,52.31,52.37,52.31,52.33,12200.0,35.4025,35.4431,35.4025,35.416,12200.0
2010-04-26 15:40:00,52.34,52.35,52.27,52.31,7300.0,35.4228,35.4296,35.3754,35.4025,7300.0
2010-04-26 15:50:00,52.32,52.34,52.27,52.27,6900.0,35.4093,35.4228,35.3754,35.3754,6900.0
2010-04-27 09:30:00,52.01,52.06,51.97,52.02,23700.0,35.1995,35.2333,35.1724,35.2062,23700.0
2010-04-27 09:40:00,52.08,52.14,52.07,52.09,4900.0,35.2468,35.2875,35.2401,35.2536,4900.0
2010-04-27 09:50:00,52.12,52.12,52.01,52.06,17100.0,35.2739,35.2739,35.1995,35.2333,17100.0
2010-04-27 10:00:00,52.13,52.14,52.1,52.1,14200.0,35.2807,35.2875,35.2604,35.2604,14200.0
2010-04-27 10:10:00,52.15,52.18,52.13,52.15,2000.0,35.2942,35.3145,35.2807,35.2942,2000.0
2010-04-27 10:20:00,52.18,52.2,52.14,52.17,2100.0,35.3145,35.3281,35.2875,35.3078,2100.0
2010-04-27 10:30:00,52.22,52.25,52.22,52.25,1000.0,35.3416,35.3619,35.3416,35.3619,1000.0
2010-04-27 10:40:00,52.25,52.29,52.25,52.26,3800.0,35.3619,35.389,35.3619,35.3687,3800.0
2010-04-27 10:50:00,52.25,52.26,52.13,52.24,14700.0,35.3619,35.3687,35.2807,35.3551,14700.0
2010-04-27 11:00:00,52.22,52.22,52.14,52.14,14700.0,35.3416,35.3416,35.2875,35.2875,14700.0
2010-04-27 11:10:00,52.1,52.1,51.91,51.91,3300.0,35.2604,35.2604,35.1318,35.1318,3300.0
2010-04-27 11:20:00,51.93,51.96,51.55,51.59,7600.0,35.1453,35.1656,34.8881,34.9152,7600.0
2010-04-27 11:30:00,51.56,51.57,51.4,51.47,10100.0,34.8949,34.9017,34.7866,34.834,10100.0
2010-04-27 11:40:00,51.47,51.57,51.47,51.48,12700.0,34.834,34.9017,34.834,34.8408,12700.0
2010-04-27 11:50:00,51.46,51.52,51.37,51.39,20700.0,34.8272,34.8678,34.7663,34.7799,20700.0
2010-04-27 12:00:00,51.4,51.5,51.39,51.45,15500.0,34.7866,34.8543,34.7799,34.8205,15500.0
2010-04-27 12:10:00,51.43,51.43,51.2,51.3,13900.0,34.8069,34.8069,34.6513,34.719,13900.0
2010-04-27 12:20:00,51.32,51.38,51.3,51.31,4700.0,34.7325,34.7731,34.719,34.7257,4700.0
2010-04-27 12:30:00,51.31,51.41,51.31,51.41,5100.0,34.7257,34.7934,34.7257,34.7934,5100.0
2010-04-27 12:40:00,51.41,51.48,51.41,51.45,1700.0,34.7934,34.8408,34.7934,34.8205,1700.0
2010-04-27 12:50:00,51.46,51.48,51.44,51.47,4000.0,34.8272,34.8408,34.8137,34.834,4000.0
2010-04-27 13:00:00,51.49,51.53,51.47,51.51,4700.0,34.8475,34.8746,34.834,34.8611,4700.0
2010-04-27 13:10:00,51.5,51.55,51.5,51.55,1400.0,34.8543,34.8881,34.8543,34.8881,1400.0
2010-04-27 13:20:00,51.64,51.68,51.6,51.66,7800.0,34.9491,34.9761,34.922,34.9626,7800.0
2010-04-27 13:30:00,51.69,51.69,51.62,51.62,4800.0,34.9829,34.9829,34.9355,34.9355,4800.0
2010-04-27 13:40:00,51.61,51.64,51.58,51.61,7000.0,34.9288,34.9491,34.9085,34.9288,7000.0
2010-04-27 13:50:00,51.64,51.69,51.61,51.63,6000.0,34.9491,34.9829,34.9288,34.9423,6000.0
2010-04-27 14:00:00,51.6,51.63,51.48,51.55,9900.0,34.922,34.9423,34.8408,34.8881,9900.0
2010-04-27 14:10:00,51.53,51.54,51.5,51.5,6000.0,34.8746,34.8814,34.8543,34.8543,6000.0
2010-04-27 14:20:00,51.52,51.52,51.46,51.5,8400.0,34.8678,34.8678,34.8272,34.8543,8400.0
2010-04-27 14:30:00,51.5,51.5,51.35,51.39,10300.0,34.8543,34.8543,34.7528,34.7799,10300.0
2010-04-27 14:40:00,51.41,51.42,51.36,51.36,10400.0,34.7934,34.8002,34.7596,34.7596,10400.0
2010-04-27 14:50:00,51.37,51.39,51.3,51.33,10400.0,34.7663,34.7799,34.719,34.7393,10400.0
2010-04-27 15:00:00,51.34,51.46,51.31,51.46,15300.0,34.746,34.8272,34.7257,34.8272,15300.0
2010-04-27 15:10:00,51.45,51.5,51.39,51.5,5800.0,34.8205,34.8543,34.7799,34.8543,5800.0
2010-04-27 15:20:00,51.5,51.51,51.35,51.35,17100.0,34.8543,34.8611,34.7528,34.7528,17100.0
2010-04-27 15:30:00,51.37,51.38,51.26,51.32,24300.0,34.7663,34.7731,34.6919,34.7325,24300.0
2010-04-27 15:40:00,51.29,51.29,51.09,51.11,25400.0,34.7122,34.7122,34.5768,34.5904,25400.0
2010-04-27 15:50:00,51.12,51.14,50.92,51.02,28800.0,34.5971,34.6107,34.4618,34.5295,28800.0
2010-04-28 09:30:00,51.31,51.4,51.29,51.4,17400.0,34.7257,34.7866,34.7122,34.7866,17400.0
2010-04-28 09:40:00,51.42,51.5,51.35,51.5,8300.0,34.8002,34.8543,34.7528,34.8543,8300.0
2010-04-28 09:50:00,51.5,51.5,51.29,51.36,4800.0,34.8543,34.8543,34.7122,34.7596,4800.0
2010-04-28 10:00:00,51.35,51.35,51.25,51.26,12500.0,34.7528,34.7528,34.6851,34.6919,12500.0
2010-04-28 10:10:00,51.22,51.34,51.22,51.3,3100.0,34.6648,34.746,34.6648,34.719,3100.0
2010-04-28 10:20:00,51.34,51.35,51.29,51.35,7900.0,34.746,34.7528,34.7122,34.7528,7900.0
2010-04-28 10:30:00,51.39,51.39,51.23,51.27,2900.0,34.7799,34.7799,34.6716,34.6987,2900.0
2010-04-28 10:40:00,51.31,51.36,51.28,51.34,3700.0,34.7257,34.7596,34.7054,34.746,3700.0
2010-04-28 10:50:00,51.32,51.4,51.31,51.39,2300.0,34.7325,34.7866,34.7257,34.7799,2300.0
2010-04-28 11:00:00,51.4,51.53,51.4,51.47,1800.0,34.7866,34.8746,34.7866,34.834,1800.0
2010-04-28 11:10:00,51.49,51.54,51.49,51.53,5100.0,34.8475,34.8814,34.8475,34.8746,5100.0
2010-04-28 11:20:00,51.59,51.59,51.28,51.42,24300.0,34.9152,34.9152,34.7054,34.8002,24300.0
2010-04-28 11:30:00,51.37,51.37,51.07,51.17,7900.0,34.7663,34.7663,34.5633,34.631,7900.0
2010-04-28 11:40:00,51.18,51.29,51.18,51.29,10000.0,34.6377,34.7122,34.6377,34.7122,10000.0
2010-04-28 11:50:00,51.28,51.34,51.24,51.3,3300.0,34.7054,34.746,34.6783,34.719,3300.0
2010-04-28 12:00:00,51.28,51.28,51.15,51.2,4600.0,34.7054,34.7054,34.6174,34.6513,4600.0
2010-04-28 12:10:00,51.24,51.29,51.24,51.29,2100.0,34.6783,34.7122,34.6783,34.7122,2100.0
2010-04-28 12:20:00,51.28,51.43,51.28,51.42,2300.0,34.7054,34.8069,34.7054,34.8002,2300.0
2010-04-28 12:30:00,51.47,51.47,51.41,51.41,3400.0,34.834,34.834,34.7934,34.7934,3400.0
2010-04-28 12:40:00,51.41,51.46,51.41,51.45,300.0,34.7934,34.8272,34.7934,34.8205,300.0
2010-04-28 12:50:00,51.43,51.48,51.43,51.48,500.0,34.8069,34.8408,34.8069,34.8408,500.0
2010-04-28 13:00:00,51.44,51.44,51.43,51.43,800.0,34.8137,34.8137,34.8069,34.8069,800.0
2010-04-28 13:10:00,51.49,51.49,51.45,51.45,1900.0,34.8475,34.8475,34.8205,34.8205,1900.0
2010-04-28 13:20:00,51.46,51.46,51.41,51.41,400.0,34.8272,34.8272,34.7934,34.7934,400.0
2010-04-28 13:30:00,51.44,51.45,51.42,51.45,700.0,34.8137,34.8205,34.8002,34.8205,700.0
2010-04-28 13:40:00,51.45,51.45,51.43,51.45,11400.0,34.8205,34.8205,34.8069,34.8205,11400.0
2010-04-28 13:50:00,51.45,51.46,51.44,51.45,7900.0,34.8205,34.8272,34.8137,34.8205,7900.0
2010-04-28 14:00:00,51.46,51.47,51.42,51.42,2600.0,34.8272,34.834,34.8002,34.8002,2600.0
2010-04-28 14:10:00,51.42,51.52,51.42,51.45,15200.0,34.8002,34.8678,34.8002,34.8205,15200.0
2010-04-28 14:20:00,51.47,51.66,51.44,51.59,3800.0,34.834,34.9626,34.8137,34.9152,3800.0
2010-04-28 14:30:00,51.56,51.6,51.46,51.53,27400.0,34.8949,34.922,34.8272,34.8746,27400.0
2010-04-28 14:40:00,51.59,51.59,51.46,51.48,10300.0,34.9152,34.9152,34.8272,34.8408,10300.0
2010-04-28 14:50:00,51.5,51.6,51.5,51.58,9300.0,34.8543,34.922,34.8543,34.9085,9300.0
2010-04-28 15:00:00,51.57,51.61,51.51,51.51,6000.0,34.9017,34.9288,34.8611,34.8611,6000.0
2010-04-28 15:10:00,51.5,51.57,51.49,51.54,11000.0,34.8543,34.9017,34.8475,34.8814,11000.0
2010-04-28 15:20:00,51.53,51.56,51.51,51.53,6000.0,34.8746,34.8949,34.8611,34.8746,6000.0
2010-04-28 15:30:00,51.55,51.58,51.44,51.46,15100.0,34.8881,34.9085,34.8137,34.8272,15100.0
2010-04-28 15:40:00,51.45,51.46,51.34,51.35,15900.0,34.8205,34.8272,34.746,34.7528,15900.0
2010-04-28 15:50:00,51.35,51.5,51.33,51.5,9100.0,34.7528,34.8543,34.7393,34.8543,9100.0
2010-04-29 09:30:00,51.89,51.98,51.81,51.96,10300.0,35.1183,35.1792,35.0641,35.1656,10300.0
2010-04-29 09:40:00,51.96,51.98,51.92,51.96,7600.0,35.1656,35.1792,35.1386,35.1656,7600.0
2010-04-29 09:50:00,51.96,52.0,51.89,51.89,2900.0,35.1656,35.1927,35.1183,35.1183,2900.0
2010-04-29 10:00:00,51.85,51.9,51.85,51.9,500.0,35.0912,35.125,35.0912,35.125,500.0
2010-04-29 10:10:00,51.93,51.94,51.9,51.9,600.0,35.1453,35.1521,35.125,35.125,600.0
2010-04-29 10:20:00,51.96,52.07,51.94,52.07,1900.0,35.1656,35.2401,35.1521,35.2401,1900.0
2010-04-29 10:30:00,52.07,52.07,52.04,52.07,3000.0,35.2401,35.2401,35.2198,35.2401,3000.0
2010-04-29 10:40:00,52.07,52.13,52.04,52.13,2800.0,35.2401,35.2807,35.2198,35.2807,2800.0
2010-04-29 10:50:00,52.22,52.22,52.17,52.17,1400.0,35.3416,35.3416,35.3078,35.3078,1400.0
2010-04-29 11:00:00,52.19,52.19,52.08,52.09,2700.0,35.3213,35.3213,35.2468,35.2536,2700.0
2010-04-29 11:10:00,52.1,52.11,52.02,52.04,11600.0,35.2604,35.2671,35.2062,35.2198,11600.0
2010-04-29 11:20:00,52.1,52.16,52.09,52.16,1100.0,35.2604,35.301,35.2536,35.301,1100.0
2010-04-29 11:30:00,52.16,52.21,52.15,52.19,2500.0,35.301,35.3348,35.2942,35.3213,2500.0
2010-04-29 11:40:00,52.21,52.22,52.17,52.17,2300.0,35.3348,35.3416,35.3078,35.3078,2300.0
2010-04-29 11:50:00,52.16,52.18,52.13,52.18,4400.0,35.301,35.3145,35.2807,35.3145,4400.0
2010-04-29 12:00:00,52.19,52.21,52.14,52.14,2400.0,35.3213,35.3348,35.2875,35.2875,2400.0
2010-04-29 12:10:00,52.15,52.17,52.13,52.15,2600.0,35.2942,35.3078,35.2807,35.2942,2600.0
2010-04-29 12:20:00,52.18,52.18,52.13,52.16,3500.0,35.3145,35.3145,35.2807,35.301,3500.0
2010-04-29 12:30:00,52.17,52.2,52.14,52.18,3800.0,35.3078,35.3281,35.2875,35.3145,3800.0
2010-04-29 12:40:00,52.19,52.28,52.19,52.24,1800.0,35.3213,35.3822,35.3213,35.3551,1800.0
2010-04-29 12:50:00,52.24,52.25,52.22,52.22,3200.0,35.3551,35.3619,35.3416,35.3416,3200.0
2010-04-29 13:00:00,52.23,52.23,52.18,52.21,5200.0,35.3484,35.3484,35.3145,35.3348,5200.0
2010-04-29 13:10:00,52.22,52.22,52.19,52.21,2100.0,35.3416,35.3416,35.3213,35.3348,2100.0
2010-04-29 13:20:00,52.23,52.24,52.19,52.19,2300.0,35.3484,35.3551,35.3213,35.3213,2300.0
2010-04-29 13:30:00,52.18,52.21,52.18,52.2,1800.0,35.3145,35.3348,35.3145,35.3281,1800.0
2010-04-29 13:40:00,52.22,52.25,52.22,52.25,11100.0,35.3416,35.3619,35.3416,35.3619,11100.0
2010-04-29 13:50:00,52.25,52.28,52.22,52.28,5300.0,35.3619,35.3822,35.3416,35.3822,5300.0
2010-04-29 14:00:00,52.29,52.31,52.27,52.31,6000.0,35.389,35.4025,35.3754,35.4025,6000.0
2010-04-29 14:10:00,52.3,52.34,52.3,52.34,3000.0,35.3957,35.4228,35.3957,35.4228,3000.0
2010-04-29 14:20:00,52.33,52.35,52.32,52.32,800.0,35.416,35.4296,35.4093,35.4093,800.0
2010-04-29 14:30:00,52.3,52.33,52.25,52.25,3600.0,35.3957,35.416,35.3619,35.3619,3600.0
2010-04-29 14:40:00,52.23,52.27,52.22,52.27,7000.0,35.3484,35.3754,35.3416,35.3754,7000.0
2010-04-29 14:50:00,52.27,52.27,52.17,52.18,16400.0,35.3754,35.3754,35.3078,35.3145,16400.0
2010-04-29 15:00:00,52.15,52.2,52.13,52.2,6000.0,35.2942,35.3281,35.2807,35.3281,6000.0
2010-04-29 15:10:00,52.21,52.22,52.16,52.16,9000.0,35.3348,35.3416,35.301,35.301,9000.0
2010-04-29 15:20:00,52.17,52.21,52.13,52.21,3400.0,35.3078,35.3348,35.2807,35.3348,3400.0
2010-04-29 15:30:00,52.21,52.24,52.19,52.21,12500.0,35.3348,35.3551,35.3213,35.3348,12500.0
2010-04-29 15:40:00,52.21,52.22,52.18,52.19,4900.0,35.3348,35.3416,35.3145,35.3213,4900.0
2010-04-29 15:50:00,52.19,52.23,52.16,52.19,13900.0,35.3213,35.3484,35.301,35.3213,13900.0
2010-04-30 09:30:00,52.16,52.23,52.11,52.14,25200.0,35.301,35.3484,35.2671,35.2875,25200.0
2010-04-30 09:40:00,52.15,52.26,52.12,52.26,5100.0,35.2942,35.3687,35.2739,35.3687,5100.0
2010-04-30 09:50:00,52.22,52.24,52.11,52.11,7600.0,35.3416,35.3551,35.2671,35.2671,7600.0
2010-04-30 10:00:00,52.14,52.14,51.85,51.85,2800.0,35.2875,35.2875,35.0912,35.0912,2800.0
2010-04-30 10:10:00,51.88,51.91,51.8,51.83,4300.0,35.1115,35.1318,35.0573,35.0776,4300.0
2010-04-30 10:20:00,51.89,52.0,51.89,51.98,9200.0,35.1183,35.1927,35.1183,35.1792,9200.0
2010-04-30 10:30:00,51.97,52.0,51.95,51.95,3700.0,35.1724,35.1927,35.1589,35.1589,3700.0
2010-04-30 10:40:00,51.98,52.17,51.97,52.16,5300.0,35.1792,35.3078,35.1724,35.301,5300.0
2010-04-30 10:50:00,52.16,52.17,52.11,52.13,3900.0,35.301,35.3078,35.2671,35.2807,3900.0
2010-04-30 11:00:00,52.13,52.16,52.06,52.08,2900.0,35.2807,35.301,35.2333,35.2468,2900.0
2010-04-30 11:10:00,52.09,52.1,52.05,52.06,3900.0,35.2536,35.2604,35.2265,35.2333,3900.0
2010-04-30 11:20:00,52.06,52.07,52.03,52.05,4900.0,35.2333,35.2401,35.213,35.2265,4900.0
2010-04-30 11:30:00,52.04,52.14,52.03,52.11,6600.0,35.2198,35.2875,35.213,35.2671,6600.0
2010-04-30 11:40:00,52.12,52.14,52.09,52.12,5300.0,35.2739,35.2875,35.2536,35.2739,5300.0
2010-04-30 11:50:00,52.12,52.13,52.09,52.13,4000.0,35.2739,35.2807,35.2536,35.2807,4000.0
2010-04-30 12:00:00,52.11,52.12,52.02,52.02,11300.0,35.2671,35.2739,35.2062,35.2062,11300.0
2010-04-30 12:10:00,52.0,52.02,51.85,51.86,2300.0,35.1927,35.2062,35.0912,35.098,2300.0
2010-04-30 12:20:00,51.81,51.83,51.75,51.79,9900.0,35.0641,35.0776,35.0235,35.0506,9900.0
2010-04-30 12:30:00,51.77,51.81,51.76,51.78,14100.0,35.037,35.0641,35.0303,35.0438,14100.0
2010-04-30 12:40:00,51.8,51.81,51.76,51.76,6600.0,35.0573,35.0641,35.0303,35.0303,6600.0
2010-04-30 12:50:00,51.79,51.79,51.6,51.6,10100.0,35.0506,35.0506,34.922,34.922,10100.0
2010-04-30 13:00:00,51.66,51.68,51.59,51.59,8200.0,34.9626,34.9761,34.9152,34.9152,8200.0
2010-04-30 13:10:00,51.64,51.74,51.63,51.74,1500.0,34.9491,35.0167,34.9423,35.0167,1500.0
2010-04-30 13:20:00,51.7,51.75,51.67,51.75,6400.0,34.9897,35.0235,34.9694,35.0235,6400.0
2010-04-30 13:30:00,51.75,51.77,51.73,51.75,2400.0,35.0235,35.037,35.01,35.0235,2400.0
2010-04-30 13:40:00,51.79,51.84,51.79,51.84,1300.0,35.0506,35.0844,35.0506,35.0844,1300.0
2010-04-30 13:50:00,51.83,51.84,51.75,51.75,8200.0,35.0776,35.0844,35.0235,35.0235,8200.0
2010-04-30 14:00:00,51.71,51.73,51.69,51.73,3300.0,34.9964,35.01,34.9829,35.01,3300.0
2010-04-30 14:10:00,51.77,51.81,51.75,51.79,4000.0,35.037,35.0641,35.0235,35.0506,4000.0
2010-04-30 14:20:00,51.79,51.83,51.79,51.81,5400.0,35.0506,35.0776,35.0506,35.0641,5400.0
2010-04-30 14:30:00,51.8,51.81,51.61,51.61,5000.0,35.0573,35.0641,34.9288,34.9288,5000.0
2010-04-30 14:40:00,51.61,51.61,51.53,51.58,4200.0,34.9288,34.9288,34.8746,34.9085,4200.0
2010-04-30 14:50:00,51.59,51.61,51.57,51.59,7800.0,34.9152,34.9288,34.9017,34.9152,7800.0
2010-04-30 15:00:00,51.58,51.6,51.54,51.58,9400.0,34.9085,34.922,34.8814,34.9085,9400.0
2010-04-30 15:10:00,51.55,51.66,51.53,51.63,15000.0,34.8881,34.9626,34.8746,34.9423,15000.0
2010-04-30 15:20:00,51.63,51.63,51.55,51.55,9900.0,34.9423,34.9423,34.8881,34.8881,9900.0
2010-04-30 15:30:00,51.57,51.6,51.46,51.47,16800.0,34.9017,34.922,34.8272,34.834,16800.0
2010-04-30 15:40:00,51.44,51.47,51.39,51.47,13100.0,34.8137,34.834,34.7799,34.834,13100.0
2010-04-30 15:50:00,51.48,51.49,51.37,51.37,19700.0,34.8408,34.8475,34.7663,34.7663,19700.0
2010-05-03 09:30:00,51.57,51.79,51.57,51.78,7100.0,34.9017,35.0506,34.9017,35.0438,7100.0
2010-05-03 09:40:00,51.77,51.77,51.71,51.72,3200.0,35.037,35.037,34.9964,35.0032,3200.0
2010-05-03 09:50:00,51.73,51.77,51.73,51.77,1600.0,35.01,35.037,35.01,35.037,1600.0
2010-05-03 10:00:00,51.72,51.79,51.68,51.78,18000.0,35.0032,35.0506,34.9761,35.0438,18000.0
2010-05-03 10:10:00,51.79,51.8,51.76,51.76,4700.0,35.0506,35.0573,35.0303,35.0303,4700.0
2010-05-03 10:20:00,51.8,51.82,51.78,51.78,7900.0,35.0573,35.0709,35.0438,35.0438,7900.0
2010-05-03 10:30:00,51.77,51.77,51.73,51.76,2200.0,35.037,35.037,35.01,35.0303,2200.0
2010-05-03 10:40:00,51.75,51.75,51.64,51.68,2600.0,35.0235,35.0235,34.9491,34.9761,2600.0
2010-05-03 10:50:00,51.69,51.69,51.55,51.6,4900.0,34.9829,34.9829,34.8881,34.922,4900.0
2010-05-03 11:00:00,51.63,51.67,51.63,51.67,2600.0,34.9423,34.9694,34.9423,34.9694,2600.0
2010-05-03 11:10:00,51.65,51.72,51.65,51.71,3600.0,34.9558,35.0032,34.9558,34.9964,3600.0
2010-05-03 11:20:00,51.71,51.75,51.71,51.74,30000.0,34.9964,35.0235,34.9964,35.0167,30000.0
2010-05-03 11:30:00,51.75,51.75,51.72,51.75,4900.0,35.0235,35.0235,35.0032,35.0235,4900.0
2010-05-03 11:40:00,51.74,51.8,51.73,51.8,2900.0,35.0167,35.0573,35.01,35.0573,2900.0
2010-05-03 11:50:00,51.76,51.82,51.76,51.81,13000.0,35.0303,35.0709,35.0303,35.0641,13000.0
2010-05-03 12:00:00,51.8,51.8,51.76,51.77,4300.0,35.0573,35.0573,35.0303,35.037,4300.0
2010-05-03 12:10:00,51.75,51.81,51.75,51.81,6600.0,35.0235,35.0641,35.0235,35.0641,6600.0
2010-05-03 12:20:00,51.84,51.99,51.84,51.98,6500.0,35.0844,35.1859,35.0844,35.1792,6500.0
2010-05-03 12:30:00,52.0,52.03,52.0,52.03,1400.0,35.1927,35.213,35.1927,35.213,1400.0
2010-05-03 12:40:00,52.04,52.09,52.02,52.06,4400.0,35.2198,35.2536,35.2062,35.2333,4400.0
2010-05-03 12:50:00,52.04,52.12,52.03,52.12,6900.0,35.2198,35.2739,35.213,35.2739,6900.0
2010-05-03 13:00:00,52.1,52.1,52.04,52.04,4000.0,35.2604,35.2604,35.2198,35.2198,4000.0
2010-05-03 13:10:00,52.04,52.06,52.03,52.05,6300.0,35.2198,35.2333,35.213,35.2265,6300.0
2010-05-03 13:20:00,52.03,52.07,52.02,52.04,4400.0,35.213,35.2401,35.2062,35.2198,4400.0
2010-05-03 13:30:00,52.06,52.15,52.05,52.15,17200.0,35.2333,35.2942,35.2265,35.2942,17200.0
2010-05-03 13:40:00,52.15,52.19,52.09,52.09,7500.0,35.2942,35.3213,35.2536,35.2536,7500.0
2010-05-03 13:50:00,52.11,52.14,52.1,52.13,5400.0,35.2671,35.2875,35.2604,35.2807,5400.0
2010-05-03 14:00:00,52.13,52.14,52.08,52.08,7000.0,35.2807,35.2875,35.2468,35.2468,7000.0
2010-05-03 14:10:00,52.1,52.15,52.09,52.15,13500.0,35.2604,35.2942,35.2536,35.2942,13500.0
2010-05-03 14:20:00,52.16,52.21,52.16,52.2,6400.0,35.301,35.3348,35.301,35.3281,6400.0
2010-05-03 14:30:00,52.2,52.2,52.14,52.14,3100.0,35.3281,35.3281,35.2875,35.2875,3100.0
2010-05-03 14:40:00,52.14,52.14,52.11,52.11,6400.0,35.2875,35.2875,35.2671,35.2671,6400.0
2010-05-03 14:50:00,52.12,52.19,52.12,52.16,13000.0,35.2739,35.3213,35.2739,35.301,13000.0
2010-05-03 15:00:00,52.17,52.19,52.1,52.1,14400.0,35.3078,35.3213,35.2604,35.2604,14400.0
2010-05-03 15:10:00,52.06,52.09,52.03,52.06,6900.0,35.2333,35.2536,35.213,35.2333,6900.0
2010-05-03 15:20:00,52.04,52.08,52.0,52.01,7600.0,35.2198,35.2468,35.1927,35.1995,7600.0
2010-05-03 15:30:00,52.0,52.08,52.0,52.03,5500.0,35.1927,35.2468,35.1927,35.213,5500.0
2010-05-03 15:40:00,52.06,52.1,52.03,52.09,12800.0,35.2333,35.2604,35.213,35.2536,12800.0
2010-05-03 15:50:00,52.09,52.09,52.04,52.07,5700.0,35.2536,35.2536,35.2198,35.2401,5700.0
2010-05-04 09:30:00,51.48,51.49,51.27,51.31,15900.0,34.8408,34.8475,34.6987,34.7257,15900.0
2010-05-04 09:40:00,51.29,51.29,51.16,51.22,4200.0,34.7122,34.7122,34.6242,34.6648,4200.0
2010-05-04 09:50:00,51.3,51.35,51.24,51.34,3300.0,34.719,34.7528,34.6783,34.746,3300.0
2010-05-04 10:00:00,51.37,51.37,51.25,51.29,13400.0,34.7663,34.7663,34.6851,34.7122,13400.0
2010-05-04 10:10:00,51.22,51.35,51.21,51.34,2800.0,34.6648,34.7528,34.658,34.746,2800.0
2010-05-04 10:20:00,51.37,51.43,51.33,51.36,7100.0,34.7663,34.8069,34.7393,34.7596,7100.0
2010-05-04 10:30:00,51.32,51.32,50.99,51.04,9100.0,34.7325,34.7325,34.5092,34.543,9100.0
2010-05-04 10:40:00,51.0,51.04,50.99,51.03,5100.0,34.5159,34.543,34.5092,34.5362,5100.0
2010-05-04 10:50:00,51.03,51.08,50.97,50.97,6300.0,34.5362,34.5701,34.4956,34.4956,6300.0
2010-05-04 11:00:00,50.88,50.89,50.78,50.89,11100.0,34.4347,34.4415,34.367,34.4415,11100.0
2010-05-04 11:10:00,50.9,50.95,50.9,50.95,2000.0,34.4482,34.4821,34.4482,34.4821,2000.0
2010-05-04 11:20:00,50.97,51.02,50.89,50.89,6100.0,34.4956,34.5295,34.4415,34.4415,6100.0
2010-05-04 11:30:00,50.94,50.99,50.94,50.99,3100.0,34.4753,34.5092,34.4753,34.5092,3100.0
2010-05-04 11:40:00,51.0,51.07,50.98,51.02,2900.0,34.5159,34.5633,34.5024,34.5295,2900.0
2010-05-04 11:50:00,51.03,51.04,50.96,51.03,6500.0,34.5362,34.543,34.4888,34.5362,6500.0
2010-05-04 12:00:00,51.04,51.04,50.95,50.95,2300.0,34.543,34.543,34.4821,34.4821,2300.0
2010-05-04 12:10:00,50.9,50.96,50.89,50.89,6300.0,34.4482,34.4888,34.4415,34.4415,6300.0
2010-05-04 12:20:00,50.89,50.89,50.72,50.8,20200.0,34.4415,34.4415,34.3264,34.3806,20200.0
2010-05-04 12:30:00,50.78,50.9,50.78,50.9,1100.0,34.367,34.4482,34.367,34.4482,1100.0
2010-05-04 12:40:00,50.92,50.98,50.87,50.98,8500.0,34.4618,34.5024,34.4279,34.5024,8500.0
2010-05-04 12:50:00,51.02,51.02,50.95,50.98,5500.0,34.5295,34.5295,34.4821,34.5024,5500.0
2010-05-04 13:00:00,50.99,50.99,50.96,50.97,1900.0,34.5092,34.5092,34.4888,34.4956,1900.0
2010-05-04 13:10:00,50.91,50.93,50.89,50.89,2000.0,34.455,34.4685,34.4415,34.4415,2000.0
2010-05-04 13:20:00,50.94,50.94,50.89,50.91,3000.0,34.4753,34.4753,34.4415,34.455,3000.0
2010-05-04 13:30:00,50.95,51.02,50.95,50.97,3400.0,34.4821,34.5295,34.4821,34.4956,3400.0
2010-05-04 13:40:00,51.0,51.05,50.98,51.05,2600.0,34.5159,34.5498,34.5024,34.5498,2600.0
2010-05-04 13:50:00,51.04,51.04,50.95,50.95,7300.0,34.543,34.543,34.4821,34.4821,7300.0
2010-05-04 14:00:00,50.98,50.98,50.9,50.91,1100.0,34.5024,34.5024,34.4482,34.455,1100.0
2010-05-04 14:10:00,50.95,50.98,50.87,50.87,3900.0,34.4821,34.5024,34.4279,34.4279,3900.0
2010-05-04 14:20:00,50.85,50.9,50.84,50.87,15700.0,34.4144,34.4482,34.4076,34.4279,15700.0
2010-05-04 14:30:00,50.84,50.91,50.82,50.83,8700.0,34.4076,34.455,34.3941,34.4009,8700.0
2010-05-04 14:40:00,50.81,50.86,50.78,50.81,3300.0,34.3873,34.4212,34.367,34.3873,3300.0
2010-05-04 14:50:00,50.84,50.86,50.79,50.82,7300.0,34.4076,34.4212,34.3738,34.3941,7300.0
2010-05-04 15:00:00,50.82,50.93,50.73,50.87,6900.0,34.3941,34.4685,34.3332,34.4279,6900.0
2010-05-04 15:10:00,50.86,50.94,50.86,50.94,8100.0,34.4212,34.4753,34.4212,34.4753,8100.0
2010-05-04 15:20:00,50.94,50.94,50.86,50.89,19000.0,34.4753,34.4753,34.4212,34.4415,19000.0
2010-05-04 15:30:00,50.89,50.9,50.75,50.78,9700.0,34.4415,34.4482,34.3467,34.367,9700.0
2010-05-04 15:40:00,50.74,50.79,50.61,50.79,18700.0,34.34,34.3738,34.252,34.3738,18700.0
2010-05-04 15:50:00,50.78,50.96,50.78,50.9,25700.0,34.367,34.4888,34.367,34.4482,25700.0
2010-05-05 09:30:00,50.47,50.49,50.17,50.19,30400.0,34.1572,34.1708,33.9542,33.9677,30400.0
2010-05-05 09:40:00,50.18,50.38,50.17,50.36,17100.0,33.961,34.0963,33.9542,34.0828,17100.0
2010-05-05 09:50:00,50.36,50.6,50.27,50.57,14500.0,34.0828,34.2452,34.0219,34.2249,14500.0
2010-05-05 10:00:00,50.55,50.67,50.54,50.62,7100.0,34.2114,34.2926,34.2046,34.2587,7100.0
2010-05-05 10:10:00,50.58,50.77,50.56,50.77,18900.0,34.2317,34.3603,34.2181,34.3603,18900.0
2010-05-05 10:20:00,50.74,50.78,50.72,50.72,2800.0,34.34,34.367,34.3264,34.3264,2800.0
2010-05-05 10:30:00,50.6,50.65,50.56,50.59,3800.0,34.2452,34.279,34.2181,34.2384,3800.0
2010-05-05 10:40:00,50.57,50.83,50.57,50.83,3200.0,34.2249,34.4009,34.2249,34.4009,3200.0
2010-05-05 10:50:00,50.79,50.82,50.76,50.79,2200.0,34.3738,34.3941,34.3535,34.3738,2200.0
2010-05-05 11:00:00,50.75,50.75,50.6,50.6,6700.0,34.3467,34.3467,34.2452,34.2452,6700.0
2010-05-05 11:10:00,50.64,50.74,50.64,50.74,7100.0,34.2723,34.34,34.2723,34.34,7100.0
2010-05-05 11:20:00,50.72,50.79,50.72,50.75,2100.0,34.3264,34.3738,34.3264,34.3467,2100.0
2010-05-05 11:30:00,50.75,50.75,50.71,50.75,2600.0,34.3467,34.3467,34.3197,34.3467,2600.0
2010-05-05 11:40:00,50.73,50.94,50.72,50.93,7800.0,34.3332,34.4753,34.3264,34.4685,7800.0
2010-05-05 11:50:00,50.9,51.0,50.89,50.98,2500.0,34.4482,34.5159,34.4415,34.5024,2500.0
2010-05-05 12:00:00,50.97,51.02,50.9,50.91,7600.0,34.4956,34.5295,34.4482,34.455,7600.0
2010-05-05 12:10:00,50.89,50.92,50.85,50.92,20900.0,34.4415,34.4618,34.4144,34.4618,20900.0
2010-05-05 12:20:00,50.92,50.92,50.78,50.8,13000.0,34.4618,34.4618,34.367,34.3806,13000.0
2010-05-05 12:30:00,50.81,50.86,50.78,50.78,6800.0,34.3873,34.4212,34.367,34.367,6800.0
2010-05-05 12:40:00,50.76,50.77,50.67,50.7,3600.0,34.3535,34.3603,34.2926,34.3129,3600.0
2010-05-05 12:50:00,50.76,50.8,50.75,50.8,1600.0,34.3535,34.3806,34.3467,34.3806,1600.0
2010-05-05 13:00:00,50.78,50.79,50.68,50.78,5500.0,34.367,34.3738,34.2993,34.367,5500.0
2010-05-05 13:10:00,50.79,50.79,50.71,50.78,6600.0,34.3738,34.3738,34.3197,34.367,6600.0
2010-05-05 13:20:00,50.8,50.84,50.76,50.76,7400.0,34.3806,34.4076,34.3535,34.3535,7400.0
2010-05-05 13:30:00,50.79,50.8,50.74,50.77,6400.0,34.3738,34.3806,34.34,34.3603,6400.0
2010-05-05 13:40:00,50.75,50.79,50.71,50.79,4800.0,34.3467,34.3738,34.3197,34.3738,4800.0
2010-05-05 13:50:00,50.76,50.81,50.75,50.77,6100.0,34.3535,34.3873,34.3467,34.3603,6100.0
2010-05-05 14:00:00,50.7,50.72,50.64,50.71,2000.0,34.3129,34.3264,34.2723,34.3197,2000.0
2010-05-05 14:10:00,50.69,50.72,50.61,50.66,2600.0,34.3061,34.3264,34.252,34.2858,2600.0
2010-05-05 14:20:00,50.64,50.68,50.57,50.57,6200.0,34.2723,34.2993,34.2249,34.2249,6200.0
2010-05-05 14:30:00,50.58,50.58,50.45,50.45,9300.0,34.2317,34.2317,34.1437,34.1437,9300.0
2010-05-05 14:40:00,50.43,50.49,50.35,50.36,11200.0,34.1302,34.1708,34.076,34.0828,11200.0
2010-05-05 14:50:00,50.35,50.48,50.3,50.48,5000.0,34.076,34.164,34.0422,34.164,5000.0
2010-05-05 15:00:00,50.47,50.49,50.4,50.48,7800.0,34.1572,34.1708,34.1098,34.164,7800.0
2010-05-05 15:10:00,50.49,50.53,50.42,50.42,11700.0,34.1708,34.1978,34.1234,34.1234,11700.0
2010-05-05 15:20:00,50.42,50.56,50.42,50.5,11800.0,34.1234,34.2181,34.1234,34.1775,11800.0
2010-05-05 15:30:00,50.48,50.53,50.36,50.44,10700.0,34.164,34.1978,34.0828,34.1369,10700.0
2010-05-05 15:40:00,50.41,50.51,50.41,50.5,14600.0,34.1166,34.1843,34.1166,34.1775,14600.0
2010-05-05 15:50:00,50.48,50.6,50.48,50.56,11200.0,34.164,34.2452,34.164,34.2181,11200.0
2010-05-06 09:30:00,50.35,50.39,50.29,50.33,9200.0,34.076,34.1031,34.0354,34.0625,9200.0
2010-05-06 09:40:00,50.39,50.55,50.37,50.38,5500.0,34.1031,34.2114,34.0895,34.0963,5500.0
2010-05-06 09:50:00,50.41,50.41,50.31,50.39,4400.0,34.1166,34.1166,34.0489,34.1031,4400.0
2010-05-06 10:00:00,50.45,50.57,50.45,50.49,1900.0,34.1437,34.2249,34.1437,34.1708,1900.0
2010-05-06 10:10:00,50.44,50.55,50.41,50.55,4100.0,34.1369,34.2114,34.1166,34.2114,4100.0
2010-05-06 10:20:00,50.47,50.47,50.24,50.24,19600.0,34.1572,34.1572,34.0016,34.0016,19600.0
2010-05-06 10:30:00,50.26,50.33,50.23,50.33,3600.0,34.0151,34.0625,33.9948,34.0625,3600.0
2010-05-06 10:40:00,50.33,50.33,50.12,50.17,4800.0,34.0625,34.0625,33.9204,33.9542,4800.0
2010-05-06 10:50:00,50.18,50.21,50.01,50.12,9100.0,33.961,33.9813,33.8459,33.9204,9100.0
2010-05-06 11:00:00,50.12,50.12,49.97,50.0,9200.0,33.9204,33.9204,33.8188,33.8391,9200.0
2010-05-06 11:10:00,49.96,49.96,49.81,49.9,21400.0,33.8121,33.8121,33.7105,33.7715,21400.0
2010-05-06 11:20:00,49.94,50.08,49.94,50.02,10900.0,33.7985,33.8933,33.7985,33.8527,10900.0
2010-05-06 11:30:00,50.02,50.03,49.89,49.97,8700.0,33.8527,33.8594,33.7647,33.8188,8700.0
2010-05-06 11:40:00,49.96,49.96,49.74,49.74,29200.0,33.8121,33.8121,33.6632,33.6632,29200.0
2010-05-06 11:50:00,49.76,49.9,49.75,49.89,11000.0,33.6767,33.7715,33.6699,33.7647,11000.0
2010-05-06 12:00:00,49.95,50.03,49.92,49.95,7400.0,33.8053,33.8594,33.785,33.8053,7400.0
2010-05-06 12:10:00,50.0,50.15,49.99,50.07,11200.0,33.8391,33.9407,33.8324,33.8865,11200.0
2010-05-06 12:20:00,50.07,50.1,49.99,50.01,7800.0,33.8865,33.9068,33.8324,33.8459,7800.0
2010-05-06 12:30:00,50.06,50.06,49.95,49.95,1600.0,33.8797,33.8797,33.8053,33.8053,1600.0
2010-05-06 12:40:00,49.99,49.99,49.87,49.88,13900.0,33.8324,33.8324,33.7512,33.7579,13900.0
2010-05-06 12:50:00,49.82,49.92,49.82,49.91,2500.0,33.7173,33.785,33.7173,33.7782,2500.0
2010-05-06 13:00:00,50.0,50.0,49.88,49.92,14600.0,33.8391,33.8391,33.7579,33.785,14600.0
2010-05-06 13:10:00,49.93,49.93,49.67,49.74,18100.0,33.7918,33.7918,33.6158,33.6632,18100.0
2010-05-06 13:20:00,49.73,49.75,49.61,49.72,15800.0,33.6564,33.6699,33.5752,33.6496,15800.0
2010-05-06 13:30:00,49.75,49.75,49.58,49.62,14400.0,33.6699,33.6699,33.5549,33.582,14400.0
2010-05-06 13:40:00,49.59,49.64,49.52,49.61,13200.0,33.5617,33.5955,33.5143,33.5752,13200.0
2010-05-06 13:50:00,49.59,49.62,49.44,49.48,18100.0,33.5617,33.582,33.4601,33.4872,18100.0
2010-05-06 14:00:00,49.5,49.53,49.25,49.26,17400.0,33.5007,33.521,33.3315,33.3383,17400.0
2010-05-06 14:10:00,49.27,49.3,49.04,49.07,28200.0,33.3451,33.3654,33.1894,33.2097,28200.0
2010-05-06 14:20:00,49.0,49.15,48.72,48.96,53300.0,33.1624,33.2639,32.9729,33.1353,53300.0
2010-05-06 14:30:00,49.03,49.03,48.27,48.29,67200.0,33.1827,33.1827,32.6683,32.6818,67200.0
2010-05-06 14:40:00,48.27,48.92,0.1,30.11,110900.0,32.6683,33.1082,0.0677,20.3779,110900.0
2010-05-06 14:50:00,30.31,48.3,22.4,48.17,75600.0,20.5133,32.6886,15.1599,32.6006,75600.0
2010-05-06 15:00:00,48.08,50.99,40.0,48.81,89200.0,32.5397,34.5092,27.0713,33.0338,89200.0
2010-05-06 15:10:00,48.77,49.08,48.0,48.48,95200.0,33.0067,33.2165,32.4856,32.8104,95200.0
2010-05-06 15:20:00,48.37,48.53,47.96,48.41,82200.0,32.736,32.8443,32.4585,32.7631,82200.0
2010-05-06 15:30:00,48.41,48.88,48.28,48.67,81400.0,32.7631,33.0811,32.6751,32.939,81400.0
2010-05-06 15:40:00,48.67,49.24,48.65,49.1,86000.0,32.939,33.3248,32.9255,33.23,86000.0
2010-05-06 15:50:00,49.06,49.14,48.78,48.78,67000.0,33.203,33.2571,33.0135,33.0135,67000.0
2010-05-07 09:30:00,48.7,49.09,48.55,49.06,52600.0,32.9593,33.2233,32.8578,33.203,52600.0
2010-05-07 09:40:00,49.04,49.28,48.96,49.1,13800.0,33.1894,33.3519,33.1353,33.23,13800.0
2010-05-07 09:50:00,48.98,49.11,48.78,48.81,24100.0,33.1488,33.2368,33.0135,33.0338,24100.0
2010-05-07 10:00:00,48.83,48.83,48.38,48.64,18700.0,33.0473,33.0473,32.7427,32.9187,18700.0
2010-05-07 10:10:00,48.65,48.75,48.42,48.48,29300.0,32.9255,32.9932,32.7698,32.8104,29300.0
2010-05-07 10:20:00,48.38,48.38,47.6,47.83,46900.0,32.7427,32.7427,32.2149,32.3705,46900.0
2010-05-07 10:30:00,47.86,48.24,47.83,48.1,42000.0,32.3908,32.648,32.3705,32.5532,42000.0
2010-05-07 10:40:00,48.09,48.19,47.79,48.08,29200.0,32.5465,32.6142,32.3434,32.5397,29200.0
2010-05-07 10:50:00,48.1,48.2,47.96,48.1,24000.0,32.5532,32.6209,32.4585,32.5532,24000.0
2010-05-07 11:00:00,48.07,48.34,47.95,48.34,9600.0,32.5329,32.7157,32.4517,32.7157,9600.0
2010-05-07 11:10:00,48.41,48.98,48.41,48.73,17600.0,32.7631,33.1488,32.7631,32.9796,17600.0
2010-05-07 11:20:00,48.73,48.8,48.35,48.43,8400.0,32.9796,33.027,32.7224,32.7766,8400.0
2010-05-07 11:30:00,48.41,48.44,48.13,48.33,33000.0,32.7631,32.7834,32.5736,32.7089,33000.0
2010-05-07 11:40:00,48.39,48.81,48.34,48.81,4200.0,32.7495,33.0338,32.7157,33.0338,4200.0
2010-05-07 11:50:00,48.7,48.77,48.54,48.7,13200.0,32.9593,33.0067,32.851,32.9593,13200.0
2010-05-07 12:00:00,48.71,48.95,48.56,48.91,2900.0,32.9661,33.1285,32.8646,33.1014,2900.0
2010-05-07 12:10:00,48.92,49.06,48.82,48.97,9900.0,33.1082,33.203,33.0405,33.1421,9900.0
2010-05-07 12:20:00,48.92,48.94,48.58,48.59,15100.0,33.1082,33.1217,32.8781,32.8849,15100.0
2010-05-07 12:30:00,48.59,48.68,48.44,48.61,15400.0,32.8849,32.9458,32.7834,32.8984,15400.0
2010-05-07 12:40:00,48.62,48.75,48.59,48.69,6600.0,32.9052,32.9932,32.8849,32.9526,6600.0
2010-05-07 12:50:00,48.73,48.77,48.51,48.51,21600.0,32.9796,33.0067,32.8307,32.8307,21600.0
2010-05-07 13:00:00,48.49,48.59,48.31,48.31,8000.0,32.8172,32.8849,32.6954,32.6954,8000.0
2010-05-07 13:10:00,48.36,48.52,48.28,48.37,11500.0,32.7292,32.8375,32.6751,32.736,11500.0
2010-05-07 13:20:00,48.4,48.45,48.34,48.35,19000.0,32.7563,32.7901,32.7157,32.7224,19000.0
2010-05-07 13:30:00,48.37,48.56,48.37,48.5,2900.0,32.736,32.8646,32.736,32.824,2900.0
2010-05-07 13:40:00,48.53,48.71,48.53,48.68,2000.0,32.8443,32.9661,32.8443,32.9458,2000.0
2010-05-07 13:50:00,48.69,48.69,48.52,48.54,14000.0,32.9526,32.9526,32.8375,32.851,14000.0
2010-05-07 14:00:00,48.58,48.61,48.4,48.42,16300.0,32.8781,32.8984,32.7563,32.7698,16300.0
2010-05-07 14:10:00,48.44,48.48,48.27,48.48,3600.0,32.7834,32.8104,32.6683,32.8104,3600.0
2010-05-07 14:20:00,48.43,48.46,48.2,48.21,6800.0,32.7766,32.7969,32.6209,32.6277,6800.0
2010-05-07 14:30:00,48.21,48.37,48.19,48.37,9600.0,32.6277,32.736,32.6142,32.736,9600.0
2010-05-07 14:40:00,48.34,48.54,48.3,48.3,6400.0,32.7157,32.851,32.6886,32.6886,6400.0
2010-05-07 14:50:00,48.26,48.38,48.18,48.34,17200.0,32.6615,32.7427,32.6074,32.7157,17200.0
2010-05-07 15:00:00,48.31,48.35,48.12,48.13,33900.0,32.6954,32.7224,32.5668,32.5736,33900.0
2010-05-07 15:10:00,48.12,48.31,48.03,48.29,39200.0,32.5668,32.6954,32.5059,32.6818,39200.0
2010-05-07 15:20:00,48.3,48.4,48.15,48.21,40300.0,32.6886,32.7563,32.5871,32.6277,40300.0
2010-05-07 15:30:00,48.24,48.24,47.97,48.04,53800.0,32.648,32.648,32.4653,32.5126,53800.0
2010-05-07 15:40:00,48.08,48.32,48.08,48.2,43700.0,32.5397,32.7021,32.5397,32.6209,43700.0
2010-05-07 15:50:00,48.19,48.36,48.1,48.23,41400.0,32.6142,32.7292,32.5532,32.6412,41400.0
2010-05-10 09:30:00,50.29,50.5,50.09,50.34,74500.0,34.0354,34.1775,33.9,34.0692,74500.0
2010-05-10 09:40:00,50.36,50.53,50.35,50.4,16700.0,34.0828,34.1978,34.076,34.1098,16700.0
2010-05-10 09:50:00,50.37,50.44,50.13,50.24,9500.0,34.0895,34.1369,33.9271,34.0016,9500.0
2010-05-10 10:00:00,50.22,50.22,50.12,50.14,14100.0,33.988,33.988,33.9204,33.9339,14100.0
2010-05-10 10:10:00,50.19,50.35,50.18,50.18,10100.0,33.9677,34.076,33.961,33.961,10100.0
2010-05-10 10:20:00,50.23,50.24,49.95,49.95,4600.0,33.9948,34.0016,33.8053,33.8053,4600.0
2010-05-10 10:30:00,50.06,50.11,49.96,50.04,2900.0,33.8797,33.9136,33.8121,33.8662,2900.0
2010-05-10 10:40:00,50.07,50.07,49.9,50.04,6000.0,33.8865,33.8865,33.7715,33.8662,6000.0
2010-05-10 10:50:00,49.95,50.08,49.95,50.01,4500.0,33.8053,33.8933,33.8053,33.8459,4500.0
2010-05-10 11:00:00,50.07,50.22,50.07,50.14,8200.0,33.8865,33.988,33.8865,33.9339,8200.0
2010-05-10 11:10:00,50.17,50.2,50.11,50.2,5300.0,33.9542,33.9745,33.9136,33.9745,5300.0
2010-05-10 11:20:00,50.19,50.25,50.15,50.25,9000.0,33.9677,34.0083,33.9407,34.0083,9000.0
2010-05-10 11:30:00,50.28,50.33,50.2,50.32,4200.0,34.0286,34.0625,33.9745,34.0557,4200.0
2010-05-10 11:40:00,50.31,50.33,50.28,50.28,2400.0,34.0489,34.0625,34.0286,34.0286,2400.0
2010-05-10 11:50:00,50.36,50.38,50.32,50.32,1600.0,34.0828,34.0963,34.0557,34.0557,1600.0
2010-05-10 12:00:00,50.32,50.32,50.22,50.27,4600.0,34.0557,34.0557,33.988,34.0219,4600.0
2010-05-10 12:10:00,50.23,50.27,50.23,50.26,2600.0,33.9948,34.0219,33.9948,34.0151,2600.0
2010-05-10 12:20:00,50.23,50.25,50.18,50.19,18600.0,33.9948,34.0083,33.961,33.9677,18600.0
2010-05-10 12:30:00,50.18,50.25,50.14,50.21,2100.0,33.961,34.0083,33.9339,33.9813,2100.0
2010-05-10 12:40:00,50.19,50.19,50.13,50.15,4900.0,33.9677,33.9677,33.9271,33.9407,4900.0
2010-05-10 12:50:00,50.17,50.21,50.13,50.13,6100.0,33.9542,33.9813,33.9271,33.9271,6100.0
2010-05-10 13:00:00,50.1,50.1,49.8,49.82,16600.0,33.9068,33.9068,33.7038,33.7173,16600.0
2010-05-10 13:10:00,49.85,49.93,49.76,49.82,13100.0,33.7376,33.7918,33.6767,33.7173,13100.0
2010-05-10 13:20:00,49.89,49.98,49.89,49.94,8400.0,33.7647,33.8256,33.7647,33.7985,8400.0
2010-05-10 13:30:00,49.99,50.05,49.94,50.0,3400.0,33.8324,33.873,33.7985,33.8391,3400.0
2010-05-10 13:40:00,49.99,49.99,49.79,49.9,4400.0,33.8324,33.8324,33.697,33.7715,4400.0
2010-05-10 13:50:00,49.92,49.97,49.84,49.85,3900.0,33.785,33.8188,33.7309,33.7376,3900.0
2010-05-10 14:00:00,49.83,49.83,49.69,49.79,5200.0,33.7241,33.7241,33.6293,33.697,5200.0
2010-05-10 14:10:00,49.88,49.88,49.79,49.83,11500.0,33.7579,33.7579,33.697,33.7241,11500.0
2010-05-10 14:20:00,49.85,49.95,49.84,49.86,5600.0,33.7376,33.8053,33.7309,33.7444,5600.0
2010-05-10 14:30:00,49.88,49.93,49.82,49.82,5900.0,33.7579,33.7918,33.7173,33.7173,5900.0
2010-05-10 14:40:00,49.8,49.91,49.79,49.9,23300.0,33.7038,33.7782,33.697,33.7715,23300.0
2010-05-10 14:50:00,49.9,50.01,49.9,50.0,3400.0,33.7715,33.8459,33.7715,33.8391,3400.0
2010-05-10 15:00:00,49.99,50.0,49.84,49.85,5200.0,33.8324,33.8391,33.7309,33.7376,5200.0
2010-05-10 15:10:00,49.81,49.85,49.77,49.84,3800.0,33.7105,33.7376,33.6835,33.7309,3800.0
2010-05-10 15:20:00,49.84,49.97,49.83,49.96,12000.0,33.7309,33.8188,33.7241,33.8121,12000.0
2010-05-10 15:30:00,49.95,49.98,49.88,49.98,11000.0,33.8053,33.8256,33.7579,33.8256,11000.0
2010-05-10 15:40:00,49.97,50.07,49.97,50.03,12800.0,33.8188,33.8865,33.8188,33.8594,12800.0
2010-05-10 15:50:00,50.09,50.31,50.09,50.3,14400.0,33.9,34.0489,33.9,34.0422,14400.0
2010-05-11 09:30:00,49.83,49.95,49.73,49.94,7300.0,33.7241,33.8053,33.6564,33.7985,7300.0
2010-05-11 09:40:00,49.89,50.0,49.87,49.96,12500.0,33.7647,33.8391,33.7512,33.8121,12500.0
2010-05-11 09:50:00,49.96,50.06,49.96,50.02,10100.0,33.8121,33.8797,33.8121,33.8527,10100.0
2010-05-11 10:00:00,50.01,50.07,49.93,50.01,8200.0,33.8459,33.8865,33.7918,33.8459,8200.0
2010-05-11 10:10:00,49.99,50.13,49.98,50.09,11900.0,33.8324,33.9271,33.8256,33.9,11900.0
2010-05-11 10:20:00,50.13,50.19,50.07,50.07,5700.0,33.9271,33.9677,33.8865,33.8865,5700.0
2010-05-11 10:30:00,50.05,50.09,50.0,50.07,5800.0,33.873,33.9,33.8391,33.8865,5800.0
2010-05-11 10:40:00,50.12,50.15,50.06,50.13,11500.0,33.9204,33.9407,33.8797,33.9271,11500.0
2010-05-11 10:50:00,50.14,50.14,50.02,50.07,6000.0,33.9339,33.9339,33.8527,33.8865,6000.0
2010-05-11 11:00:00,50.05,50.19,50.05,50.19,6800.0,33.873,33.9677,33.873,33.9677,6800.0
2010-05-11 11:10:00,50.21,50.29,50.21,50.26,4400.0,33.9813,34.0354,33.9813,34.0151,4400.0
2010-05-11 11:20:00,50.26,50.29,50.19,50.29,9400.0,34.0151,34.0354,33.9677,34.0354,9400.0
2010-05-11 11:30:00,50.27,50.41,50.21,50.37,11700.0,34.0219,34.1166,33.9813,34.0895,11700.0
2010-05-11 11:40:00,50.39,50.45,50.32,50.32,3000.0,34.1031,34.1437,34.0557,34.0557,3000.0
2010-05-11 11:50:00,50.33,50.44,50.33,50.39,10700.0,34.0625,34.1369,34.0625,34.1031,10700.0
2010-05-11 12:00:00,50.39,50.58,50.39,50.55,10600.0,34.1031,34.2317,34.1031,34.2114,10600.0
2010-05-11 12:10:00,50.56,50.58,50.54,50.55,6400.0,34.2181,34.2317,34.2046,34.2114,6400.0
2010-05-11 12:20:00,50.54,50.54,50.46,50.52,7100.0,34.2046,34.2046,34.1505,34.1911,7100.0
2010-05-11 12:30:00,50.49,50.54,50.47,50.5,8200.0,34.1708,34.2046,34.1572,34.1775,8200.0
2010-05-11 12:40:00,50.53,50.67,50.51,50.67,6400.0,34.1978,34.2926,34.1843,34.2926,6400.0
2010-05-11 12:50:00,50.69,50.69,50.63,50.67,7500.0,34.3061,34.3061,34.2655,34.2926,7500.0
2010-05-11 13:00:00,50.67,50.67,50.59,50.59,700.0,34.2926,34.2926,34.2384,34.2384,700.0
2010-05-11 13:10:00,50.62,50.64,50.56,50.56,8100.0,34.2587,34.2723,34.2181,34.2181,8100.0
2010-05-11 13:20:00,50.54,50.61,50.54,50.61,8200.0,34.2046,34.252,34.2046,34.252,8200.0
2010-05-11 13:30:00,50.59,50.65,50.57,50.58,5400.0,34.2384,34.279,34.2249,34.2317,5400.0
2010-05-11 13:40:00,50.6,50.81,50.55,50.76,24100.0,34.2452,34.3873,34.2114,34.3535,24100.0
2010-05-11 13:50:00,50.77,50.79,50.67,50.68,10600.0,34.3603,34.3738,34.2926,34.2993,10600.0
2010-05-11 14:00:00,50.67,50.69,50.6,50.6,18500.0,34.2926,34.3061,34.2452,34.2452,18500.0
2010-05-11 14:10:00,50.55,50.58,50.33,50.33,12800.0,34.2114,34.2317,34.0625,34.0625,12800.0
2010-05-11 14:20:00,50.39,50.5,50.39,50.42,15000.0,34.1031,34.1775,34.1031,34.1234,15000.0
2010-05-11 14:30:00,50.37,50.37,50.25,50.31,12700.0,34.0895,34.0895,34.0083,34.0489,12700.0
2010-05-11 14:40:00,50.29,50.45,50.25,50.4,15100.0,34.0354,34.1437,34.0083,34.1098,15100.0
2010-05-11 14:50:00,50.4,50.44,50.3,50.32,9200.0,34.1098,34.1369,34.0422,34.0557,9200.0
2010-05-11 15:00:00,50.29,50.29,50.16,50.23,19100.0,34.0354,34.0354,33.9474,33.9948,19100.0
2010-05-11 15:10:00,50.15,50.24,50.08,50.1,17800.0,33.9407,34.0016,33.8933,33.9068,17800.0
2010-05-11 15:20:00,50.12,50.24,50.08,50.23,16900.0,33.9204,34.0016,33.8933,33.9948,16900.0
2010-05-11 15:30:00,50.21,50.36,50.16,50.35,14000.0,33.9813,34.0828,33.9474,34.076,14000.0
2010-05-11 15:40:00,50.34,50.37,50.26,50.28,13000.0,34.0692,34.0895,34.0151,34.0286,13000.0
2010-05-11 15:50:00,50.26,50.29,50.16,50.17,6300.0,34.0151,34.0354,33.9474,33.9542,6300.0
2010-05-12 09:30:00,50.3,50.44,50.3,50.4,5000.0,34.0422,34.1369,34.0422,34.1098,5000.0
2010-05-12 09:40:00,50.38,50.38,50.26,50.37,4800.0,34.0963,34.0963,34.0151,34.0895,4800.0
2010-05-12 09:50:00,50.39,50.57,50.33,50.57,8000.0,34.1031,34.2249,34.0625,34.2249,8000.0
2010-05-12 10:00:00,50.55,50.66,50.55,50.62,2200.0,34.2114,34.2858,34.2114,34.2587,2200.0
2010-05-12 10:10:00,50.6,50.61,50.53,50.55,6500.0,34.2452,34.252,34.1978,34.2114,6500.0
2010-05-12 10:20:00,50.59,50.6,50.56,50.59,2600.0,34.2384,34.2452,34.2181,34.2384,2600.0
2010-05-12 10:30:00,50.6,50.62,50.49,50.51,3300.0,34.2452,34.2587,34.1708,34.1843,3300.0
2010-05-12 10:40:00,50.52,50.61,50.5,50.58,5400.0,34.1911,34.252,34.1775,34.2317,5400.0
2010-05-12 10:50:00,50.61,50.63,50.54,50.57,8300.0,34.252,34.2655,34.2046,34.2249,8300.0
2010-05-12 11:00:00,50.57,50.69,50.57,50.69,3400.0,34.2249,34.3061,34.2249,34.3061,3400.0
2010-05-12 11:10:00,50.59,50.6,50.48,50.52,4400.0,34.2384,34.2452,34.164,34.1911,4400.0
2010-05-12 11:20:00,50.51,50.51,50.39,50.4,2100.0,34.1843,34.1843,34.1031,34.1098,2100.0
2010-05-12 11:30:00,50.4,50.5,50.4,50.48,3700.0,34.1098,34.1775,34.1098,34.164,3700.0
2010-05-12 11:40:00,50.5,50.51,50.41,50.41,4200.0,34.1775,34.1843,34.1166,34.1166,4200.0
2010-05-12 11:50:00,50.39,50.55,50.36,50.55,4900.0,34.1031,34.2114,34.0828,34.2114,4900.0
2010-05-12 12:00:00,50.53,50.59,50.53,50.58,4100.0,34.1978,34.2384,34.1978,34.2317,4100.0
2010-05-12 12:10:00,50.64,50.65,50.59,50.62,3000.0,34.2723,34.279,34.2384,34.2587,3000.0
2010-05-12 12:20:00,50.59,50.6,50.55,50.6,3400.0,34.2384,34.2452,34.2114,34.2452,3400.0
2010-05-12 12:30:00,50.62,50.64,50.57,50.59,1800.0,34.2587,34.2723,34.2249,34.2384,1800.0
2010-05-12 12:40:00,50.6,50.62,50.59,50.59,2400.0,34.2452,34.2587,34.2384,34.2384,2400.0
2010-05-12 12:50:00,50.6,50.69,50.6,50.69,1900.0,34.2452,34.3061,34.2452,34.3061,1900.0
2010-05-12 13:00:00,50.66,50.75,50.66,50.73,3500.0,34.2858,34.3467,34.2858,34.3332,3500.0
2010-05-12 13:10:00,50.72,50.79,50.72,50.76,29400.0,34.3264,34.3738,34.3264,34.3535,29400.0
2010-05-12 13:20:00,50.73,50.73,50.63,50.68,4400.0,34.3332,34.3332,34.2655,34.2993,4400.0
2010-05-12 13:30:00,50.69,50.71,50.65,50.7,5100.0,34.3061,34.3197,34.279,34.3129,5100.0
2010-05-12 13:40:00,50.64,50.67,50.59,50.67,5700.0,34.2723,34.2926,34.2384,34.2926,5700.0
2010-05-12 13:50:00,50.68,50.68,50.6,50.6,10100.0,34.2993,34.2993,34.2452,34.2452,10100.0
2010-05-12 14:00:00,50.6,50.64,50.6,50.62,4200.0,34.2452,34.2723,34.2452,34.2587,4200.0
2010-05-12 14:10:00,50.61,50.73,50.61,50.73,1100.0,34.252,34.3332,34.252,34.3332,1100.0
2010-05-12 14:20:00,50.72,50.73,50.7,50.72,600.0,34.3264,34.3332,34.3129,34.3264,600.0
2010-05-12 14:30:00,50.8,50.8,50.71,50.71,11200.0,34.3806,34.3806,34.3197,34.3197,11200.0
2010-05-12 14:40:00,50.71,50.76,50.71,50.75,3100.0,34.3197,34.3535,34.3197,34.3467,3100.0
2010-05-12 14:50:00,50.74,50.77,50.71,50.77,2000.0,34.34,34.3603,34.3197,34.3603,2000.0
2010-05-12 15:00:00,50.77,50.87,50.74,50.82,5600.0,34.3603,34.4279,34.34,34.3941,5600.0
2010-05-12 15:10:00,50.82,50.82,50.73,50.76,4800.0,34.3941,34.3941,34.3332,34.3535,4800.0
2010-05-12 15:20:00,50.76,50.78,50.72,50.77,26300.0,34.3535,34.367,34.3264,34.3603,26300.0
2010-05-12 15:30:00,50.77,50.77,50.65,50.69,5800.0,34.3603,34.3603,34.279,34.3061,5800.0
2010-05-12 15:40:00,50.68,50.78,50.68,50.78,13900.0,34.2993,34.367,34.2993,34.367,13900.0
2010-05-12 15:50:00,50.78,50.84,50.76,50.81,10700.0,34.367,34.4076,34.3535,34.3873,10700.0
2010-05-13 09:30:00,50.72,50.75,50.49,50.61,7000.0,34.3264,34.3467,34.1708,34.252,7000.0
2010-05-13 09:40:00,50.55,50.71,50.55,50.71,1600.0,34.2114,34.3197,34.2114,34.3197,1600.0
2010-05-13 09:50:00,50.67,50.69,50.64,50.66,2700.0,34.2926,34.3061,34.2723,34.2858,2700.0
2010-05-13 10:00:00,50.59,50.68,50.59,50.65,1700.0,34.2384,34.2993,34.2384,34.279,1700.0
2010-05-13 10:10:00,50.66,50.8,50.66,50.79,3500.0,34.2858,34.3806,34.2858,34.3738,3500.0
2010-05-13 10:20:00,50.75,50.78,50.68,50.68,2000.0,34.3467,34.367,34.2993,34.2993,2000.0
2010-05-13 10:30:00,50.73,50.85,50.67,50.83,5000.0,34.3332,34.4144,34.2926,34.4009,5000.0
2010-05-13 10:40:00,50.82,50.82,50.78,50.79,2200.0,34.3941,34.3941,34.367,34.3738,2200.0
2010-05-13 10:50:00,50.77,50.77,50.71,50.71,1700.0,34.3603,34.3603,34.3197,34.3197,1700.0
2010-05-13 11:00:00,50.72,50.72,50.62,50.64,3600.0,34.3264,34.3264,34.2587,34.2723,3600.0
2010-05-13 11:10:00,50.66,50.69,50.65,50.65,3900.0,34.2858,34.3061,34.279,34.279,3900.0
2010-05-13 11:20:00,50.73,50.74,50.69,50.71,4200.0,34.3332,34.34,34.3061,34.3197,4200.0
2010-05-13 11:30:00,50.71,50.71,50.63,50.64,7900.0,34.3197,34.3197,34.2655,34.2723,7900.0
2010-05-13 11:40:00,50.64,50.68,50.6,50.64,3300.0,34.2723,34.2993,34.2452,34.2723,3300.0
2010-05-13 11:50:00,50.65,50.66,50.54,50.54,4800.0,34.279,34.2858,34.2046,34.2046,4800.0
2010-05-13 12:00:00,50.58,50.64,50.54,50.62,4500.0,34.2317,34.2723,34.2046,34.2587,4500.0
2010-05-13 12:10:00,50.61,50.64,50.59,50.62,6000.0,34.252,34.2723,34.2384,34.2587,6000.0
2010-05-13 12:20:00,50.63,50.66,50.62,50.65,2100.0,34.2655,34.2858,34.2587,34.279,2100.0
2010-05-13 12:30:00,50.66,50.69,50.66,50.69,1500.0,34.2858,34.3061,34.2858,34.3061,1500.0
2010-05-13 12:40:00,50.66,50.71,50.66,50.67,900.0,34.2858,34.3197,34.2858,34.2926,900.0
2010-05-13 12:50:00,50.64,50.69,50.64,50.69,1800.0,34.2723,34.3061,34.2723,34.3061,1800.0
2010-05-13 13:00:00,50.61,50.64,50.61,50.62,800.0,34.252,34.2723,34.252,34.2587,800.0
2010-05-13 13:10:00,50.64,50.78,50.63,50.78,9100.0,34.2723,34.367,34.2655,34.367,9100.0
2010-05-13 13:20:00,50.74,50.74,50.72,50.72,600.0,34.34,34.34,34.3264,34.3264,600.0
2010-05-13 13:30:00,50.75,50.8,50.74,50.75,7900.0,34.3467,34.3806,34.34,34.3467,7900.0
2010-05-13 13:40:00,50.75,50.76,50.71,50.72,19800.0,34.3467,34.3535,34.3197,34.3264,19800.0
2010-05-13 13:50:00,50.75,50.76,50.71,50.74,8400.0,34.3467,34.3535,34.3197,34.34,8400.0
2010-05-13 14:00:00,50.74,50.82,50.74,50.81,4900.0,34.34,34.3941,34.34,34.3873,4900.0
2010-05-13 14:10:00,50.8,50.81,50.77,50.78,7600.0,34.3806,34.3873,34.3603,34.367,7600.0
2010-05-13 14:20:00,50.8,50.8,50.71,50.72,5700.0,34.3806,34.3806,34.3197,34.3264,5700.0
2010-05-13 14:30:00,50.72,50.73,50.67,50.73,2300.0,34.3264,34.3332,34.2926,34.3332,2300.0
2010-05-13 14:40:00,50.72,50.72,50.61,50.61,4100.0,34.3264,34.3264,34.252,34.252,4100.0
2010-05-13 14:50:00,50.61,50.62,50.53,50.54,10600.0,34.252,34.2587,34.1978,34.2046,10600.0
2010-05-13 15:00:00,50.54,50.63,50.52,50.52,12400.0,34.2046,34.2655,34.1911,34.1911,12400.0
2010-05-13 15:10:00,50.51,50.52,50.26,50.3,22400.0,34.1843,34.1911,34.0151,34.0422,22400.0
2010-05-13 15:20:00,50.29,50.4,50.29,50.34,11200.0,34.0354,34.1098,34.0354,34.0692,11200.0
2010-05-13 15:30:00,50.33,50.36,50.2,50.2,10200.0,34.0625,34.0828,33.9745,33.9745,10200.0
2010-05-13 15:40:00,50.25,50.39,50.19,50.37,5000.0,34.0083,34.1031,33.9677,34.0895,5000.0
2010-05-13 15:50:00,50.39,50.44,50.22,50.22,6800.0,34.1031,34.1369,33.988,33.988,6800.0
2010-05-14 09:30:00,49.84,49.96,49.66,49.68,18700.0,33.7309,33.8121,33.609,33.6226,18700.0
2010-05-14 09:40:00,49.65,49.65,49.37,49.54,6700.0,33.6023,33.6023,33.4128,33.5278,6700.0
2010-05-14 09:50:00,49.46,49.58,49.46,49.55,4800.0,33.4737,33.5549,33.4737,33.5346,4800.0
2010-05-14 10:00:00,49.52,49.52,49.33,49.44,5900.0,33.5143,33.5143,33.3857,33.4601,5900.0
2010-05-14 10:10:00,49.53,49.63,49.51,49.56,4400.0,33.521,33.5887,33.5075,33.5414,4400.0
2010-05-14 10:20:00,49.57,49.67,49.5,49.54,2700.0,33.5481,33.6158,33.5007,33.5278,2700.0
2010-05-14 10:30:00,49.59,49.59,49.41,49.41,1100.0,33.5617,33.5617,33.4398,33.4398,1100.0
2010-05-14 10:40:00,49.46,49.5,49.4,49.5,4600.0,33.4737,33.5007,33.4331,33.5007,4600.0
2010-05-14 10:50:00,49.47,49.51,49.4,49.45,1900.0,33.4804,33.5075,33.4331,33.4669,1900.0
2010-05-14 11:00:00,49.42,49.42,49.22,49.23,4000.0,33.4466,33.4466,33.3112,33.318,4000.0
2010-05-14 11:10:00,49.21,49.29,49.17,49.2,2800.0,33.3045,33.3586,33.2774,33.2977,2800.0
2010-05-14 11:20:00,49.13,49.19,49.0,49.16,6700.0,33.2503,33.2909,33.1624,33.2706,6700.0
2010-05-14 11:30:00,49.13,49.29,49.13,49.24,4900.0,33.2503,33.3586,33.2503,33.3248,4900.0
2010-05-14 11:40:00,49.16,49.24,49.13,49.18,4200.0,33.2706,33.3248,33.2503,33.2842,4200.0
2010-05-14 11:50:00,49.14,49.16,49.07,49.12,10500.0,33.2571,33.2706,33.2097,33.2436,10500.0
2010-05-14 12:00:00,49.15,49.15,48.88,49.0,9300.0,33.2639,33.2639,33.0811,33.1624,9300.0
2010-05-14 12:10:00,48.97,49.02,48.97,49.0,4100.0,33.1421,33.1759,33.1421,33.1624,4100.0
2010-05-14 12:20:00,49.06,49.17,49.0,49.1,1700.0,33.203,33.2774,33.1624,33.23,1700.0
2010-05-14 12:30:00,49.11,49.17,49.11,49.13,1500.0,33.2368,33.2774,33.2368,33.2503,1500.0
2010-05-14 12:40:00,49.21,49.25,49.1,49.1,8500.0,33.3045,33.3315,33.23,33.23,8500.0
2010-05-14 12:50:00,49.15,49.29,49.15,49.29,11200.0,33.2639,33.3586,33.2639,33.3586,11200.0
2010-05-14 13:00:00,49.35,49.36,49.24,49.24,3500.0,33.3992,33.406,33.3248,33.3248,3500.0
2010-05-14 13:10:00,49.25,49.28,49.14,49.14,2000.0,33.3315,33.3519,33.2571,33.2571,2000.0
2010-05-14 13:20:00,49.16,49.21,49.14,49.17,4600.0,33.2706,33.3045,33.2571,33.2774,4600.0
2010-05-14 13:30:00,49.14,49.16,49.05,49.08,8700.0,33.2571,33.2706,33.1962,33.2165,8700.0
2010-05-14 13:40:00,49.06,49.16,49.06,49.13,3200.0,33.203,33.2706,33.203,33.2503,3200.0
2010-05-14 13:50:00,49.14,49.23,49.07,49.16,4100.0,33.2571,33.318,33.2097,33.2706,4100.0
2010-05-14 14:00:00,49.18,49.2,49.11,49.13,2800.0,33.2842,33.2977,33.2368,33.2503,2800.0
2010-05-14 14:10:00,49.11,49.13,48.95,48.98,5000.0,33.2368,33.2503,33.1285,33.1488,5000.0
2010-05-14 14:20:00,49.0,49.14,49.0,49.1,1700.0,33.1624,33.2571,33.1624,33.23,1700.0
2010-05-14 14:30:00,49.09,49.23,49.09,49.18,45200.0,33.2233,33.318,33.2233,33.2842,45200.0
2010-05-14 14:40:00,49.17,49.18,49.12,49.13,8500.0,33.2774,33.2842,33.2436,33.2503,8500.0
2010-05-14 14:50:00,49.17,49.2,49.03,49.06,5800.0,33.2774,33.2977,33.1827,33.203,5800.0
2010-05-14 15:00:00,49.06,49.09,49.01,49.09,7300.0,33.203,33.2233,33.1691,33.2233,7300.0
2010-05-14 15:10:00,49.08,49.13,49.03,49.05,4600.0,33.2165,33.2503,33.1827,33.1962,4600.0
2010-05-14 15:20:00,49.02,49.04,48.92,49.02,10200.0,33.1759,33.1894,33.1082,33.1759,10200.0
2010-05-14 15:30:00,49.02,49.08,48.98,48.98,3700.0,33.1759,33.2165,33.1488,33.1488,3700.0
2010-05-14 15:40:00,49.05,49.18,49.04,49.13,18800.0,33.1962,33.2842,33.1894,33.2503,18800.0
2010-05-14 15:50:00,49.13,49.36,49.13,49.31,10600.0,33.2503,33.406,33.2503,33.3722,10600.0
2010-05-17 09:30:00,49.43,49.56,49.43,49.56,6600.0,33.4534,33.5414,33.4534,33.5414,6600.0
2010-05-17 09:40:00,49.47,49.47,49.29,49.34,6900.0,33.4804,33.4804,33.3586,33.3925,6900.0
2010-05-17 09:50:00,49.41,49.42,49.18,49.21,6700.0,33.4398,33.4466,33.2842,33.3045,6700.0
2010-05-17 10:00:00,49.18,49.27,49.16,49.23,10700.0,33.2842,33.3451,33.2706,33.318,10700.0
2010-05-17 10:10:00,49.18,49.39,49.16,49.37,8200.0,33.2842,33.4263,33.2706,33.4128,8200.0
2010-05-17 10:20:00,49.37,49.39,49.24,49.29,6000.0,33.4128,33.4263,33.3248,33.3586,6000.0
2010-05-17 10:30:00,49.28,49.39,49.24,49.3,6400.0,33.3519,33.4263,33.3248,33.3654,6400.0
2010-05-17 10:40:00,49.28,49.28,49.19,49.24,8800.0,33.3519,33.3519,33.2909,33.3248,8800.0
2010-05-17 10:50:00,49.19,49.29,49.14,49.17,13800.0,33.2909,33.3586,33.2571,33.2774,13800.0
2010-05-17 11:00:00,49.13,49.16,49.01,49.06,3000.0,33.2503,33.2706,33.1691,33.203,3000.0
2010-05-17 11:10:00,49.01,49.03,48.85,48.85,6700.0,33.1691,33.1827,33.0608,33.0608,6700.0
2010-05-17 11:20:00,48.9,48.92,48.84,48.9,5800.0,33.0947,33.1082,33.0541,33.0947,5800.0
2010-05-17 11:30:00,48.92,49.02,48.92,48.99,4300.0,33.1082,33.1759,33.1082,33.1556,4300.0
2010-05-17 11:40:00,48.99,49.02,48.84,48.89,3200.0,33.1556,33.1759,33.0541,33.0879,3200.0
2010-05-17 11:50:00,48.88,48.88,48.74,48.75,7900.0,33.0811,33.0811,32.9864,32.9932,7900.0
2010-05-17 12:00:00,48.69,48.7,48.37,48.46,26200.0,32.9526,32.9593,32.736,32.7969,26200.0
2010-05-17 12:10:00,48.45,48.59,48.45,48.56,3300.0,32.7901,32.8849,32.7901,32.8646,3300.0
2010-05-17 12:20:00,48.6,48.6,48.57,48.58,9600.0,32.8916,32.8916,32.8713,32.8781,9600.0
2010-05-17 12:30:00,48.58,48.68,48.58,48.61,6000.0,32.8781,32.9458,32.8781,32.8984,6000.0
2010-05-17 12:40:00,48.65,48.7,48.62,48.66,2000.0,32.9255,32.9593,32.9052,32.9322,2000.0
2010-05-17 12:50:00,48.63,48.63,48.56,48.59,5000.0,32.9119,32.9119,32.8646,32.8849,5000.0
2010-05-17 13:00:00,48.57,48.63,48.56,48.59,4700.0,32.8713,32.9119,32.8646,32.8849,4700.0
2010-05-17 13:10:00,48.6,48.73,48.58,48.73,12100.0,32.8916,32.9796,32.8781,32.9796,12100.0
2010-05-17 13:20:00,48.77,48.85,48.75,48.77,23200.0,33.0067,33.0608,32.9932,33.0067,23200.0
2010-05-17 13:30:00,48.79,48.87,48.68,48.68,8800.0,33.0202,33.0744,32.9458,32.9458,8800.0
2010-05-17 13:40:00,48.68,48.69,48.61,48.66,7200.0,32.9458,32.9526,32.8984,32.9322,7200.0
2010-05-17 13:50:00,48.65,48.8,48.63,48.8,14200.0,32.9255,33.027,32.9119,33.027,14200.0
2010-05-17 14:00:00,48.77,48.92,48.77,48.81,5500.0,33.0067,33.1082,33.0067,33.0338,5500.0
2010-05-17 14:10:00,48.78,48.9,48.78,48.86,13600.0,33.0135,33.0947,33.0135,33.0676,13600.0
2010-05-17 14:20:00,48.89,48.9,48.77,48.81,13400.0,33.0879,33.0947,33.0067,33.0338,13400.0
2010-05-17 14:30:00,48.8,48.91,48.78,48.89,17100.0,33.027,33.1014,33.0135,33.0879,17100.0
2010-05-17 14:40:00,48.9,49.05,48.9,49.02,52300.0,33.0947,33.1962,33.0947,33.1759,52300.0
2010-05-17 14:50:00,49.0,49.08,48.97,49.08,53800.0,33.1624,33.2165,33.1421,33.2165,53800.0
2010-05-17 15:00:00,49.07,49.23,48.99,49.0,45500.0,33.2097,33.318,33.1556,33.1624,45500.0
2010-05-17 15:10:00,49.03,49.09,48.94,48.94,13500.0,33.1827,33.2233,33.1217,33.1217,13500.0
2010-05-17 15:20:00,48.97,49.02,48.85,49.02,26000.0,33.1421,33.1759,33.0608,33.1759,26000.0
2010-05-17 15:30:00,48.99,49.3,48.99,49.3,5100.0,33.1556,33.3654,33.1556,33.3654,5100.0
2010-05-17 15:40:00,49.33,49.36,49.25,49.33,19300.0,33.3857,33.406,33.3315,33.3857,19300.0
2010-05-17 15:50:00,49.32,49.4,49.32,49.33,8400.0,33.3789,33.4331,33.3789,33.3857,8400.0
2010-05-18 09:30:00,49.79,49.82,49.67,49.7,19400.0,33.697,33.7173,33.6158,33.6361,19400.0
2010-05-18 09:40:00,49.68,49.87,49.68,49.84,7400.0,33.6226,33.7512,33.6226,33.7309,7400.0
2010-05-18 09:50:00,49.81,49.81,49.7,49.7,11000.0,33.7105,33.7105,33.6361,33.6361,11000.0
2010-05-18 10:00:00,49.7,49.71,49.6,49.65,13500.0,33.6361,33.6429,33.5684,33.6023,13500.0
2010-05-18 10:10:00,49.64,49.74,49.59,49.74,9600.0,33.5955,33.6632,33.5617,33.6632,9600.0
2010-05-18 10:20:00,49.72,49.72,49.59,49.59,15300.0,33.6496,33.6496,33.5617,33.5617,15300.0
2010-05-18 10:30:00,49.61,49.63,49.55,49.63,13200.0,33.5752,33.5887,33.5346,33.5887,13200.0
2010-05-18 10:40:00,49.63,49.63,49.4,49.42,14900.0,33.5887,33.5887,33.4331,33.4466,14900.0
2010-05-18 10:50:00,49.4,49.47,49.34,49.46,16100.0,33.4331,33.4804,33.3925,33.4737,16100.0
2010-05-18 11:00:00,49.47,49.52,49.41,49.44,15200.0,33.4804,33.5143,33.4398,33.4601,15200.0
2010-05-18 11:10:00,49.42,49.56,49.42,49.51,16100.0,33.4466,33.5414,33.4466,33.5075,16100.0
2010-05-18 11:20:00,49.52,49.57,49.48,49.56,21800.0,33.5143,33.5481,33.4872,33.5414,21800.0
2010-05-18 11:30:00,49.58,49.58,49.44,49.44,14100.0,33.5549,33.5549,33.4601,33.4601,14100.0
2010-05-18 11:40:00,49.43,49.43,49.2,49.27,19500.0,33.4534,33.4534,33.2977,33.3451,19500.0
2010-05-18 11:50:00,49.23,49.31,49.23,49.27,10300.0,33.318,33.3722,33.318,33.3451,10300.0
2010-05-18 12:00:00,49.27,49.29,49.11,49.22,9700.0,33.3451,33.3586,33.2368,33.3112,9700.0
2010-05-18 12:10:00,49.24,49.3,49.24,49.29,7500.0,33.3248,33.3654,33.3248,33.3586,7500.0
2010-05-18 12:20:00,49.27,49.29,49.19,49.28,15600.0,33.3451,33.3586,33.2909,33.3519,15600.0
2010-05-18 12:30:00,49.27,49.34,49.25,49.27,5600.0,33.3451,33.3925,33.3315,33.3451,5600.0
2010-05-18 12:40:00,49.28,49.45,49.28,49.41,6400.0,33.3519,33.4669,33.3519,33.4398,6400.0
2010-05-18 12:50:00,49.42,49.42,49.24,49.24,7000.0,33.4466,33.4466,33.3248,33.3248,7000.0
2010-05-18 13:00:00,49.21,49.28,49.0,49.1,31800.0,33.3045,33.3519,33.1624,33.23,31800.0
2010-05-18 13:10:00,49.12,49.12,48.99,49.01,11900.0,33.2436,33.2436,33.1556,33.1691,11900.0
2010-05-18 13:20:00,49.05,49.18,49.05,49.16,6800.0,33.1962,33.2842,33.1962,33.2706,6800.0
2010-05-18 13:30:00,49.18,49.2,48.99,49.0,10900.0,33.2842,33.2977,33.1556,33.1624,10900.0
2010-05-18 13:40:00,49.03,49.05,48.89,48.98,20000.0,33.1827,33.1962,33.0879,33.1488,20000.0
2010-05-18 13:50:00,48.92,48.98,48.84,48.84,22400.0,33.1082,33.1488,33.0541,33.0541,22400.0
2010-05-18 14:00:00,48.84,48.99,48.83,48.96,16900.0,33.0541,33.1556,33.0473,33.1353,16900.0
2010-05-18 14:10:00,48.97,49.03,48.94,48.94,12700.0,33.1421,33.1827,33.1217,33.1217,12700.0
2010-05-18 14:20:00,48.91,48.93,48.76,48.82,27300.0,33.1014,33.115,32.9999,33.0405,27300.0
2010-05-18 14:30:00,48.8,48.8,48.59,48.59,21400.0,33.027,33.027,32.8849,32.8849,21400.0
2010-05-18 14:40:00,48.61,48.73,48.55,48.66,43400.0,32.8984,32.9796,32.8578,32.9322,43400.0
2010-05-18 14:50:00,48.65,48.66,48.53,48.58,31300.0,32.9255,32.9322,32.8443,32.8781,31300.0
2010-05-18 15:00:00,48.6,48.6,48.44,48.56,29900.0,32.8916,32.8916,32.7834,32.8646,29900.0
2010-05-18 15:10:00,48.56,48.79,48.55,48.72,15100.0,32.8646,33.0202,32.8578,32.9729,15100.0
2010-05-18 15:20:00,48.69,48.71,48.55,48.55,6100.0,32.9526,32.9661,32.8578,32.8578,6100.0
2010-05-18 15:30:00,48.52,48.62,48.46,48.57,30700.0,32.8375,32.9052,32.7969,32.8713,30700.0
2010-05-18 15:40:00,48.61,48.71,48.58,48.63,17600.0,32.8984,32.9661,32.8781,32.9119,17600.0
2010-05-18 15:50:00,48.61,48.7,48.59,48.61,6400.0,32.8984,32.9593,32.8849,32.8984,6400.0
2010-05-19 09:30:00,48.36,48.46,48.31,48.44,16800.0,32.7292,32.7969,32.6954,32.7834,16800.0
2010-05-19 09:40:00,48.48,48.74,48.44,48.69,23800.0,32.8104,32.9864,32.7834,32.9526,23800.0
2010-05-19 09:50:00,48.72,48.73,48.55,48.56,11000.0,32.9729,32.9796,32.8578,32.8646,11000.0
2010-05-19 10:00:00,48.54,48.55,48.37,48.44,15100.0,32.851,32.8578,32.736,32.7834,15100.0
2010-05-19 10:10:00,48.41,48.43,48.1,48.16,29500.0,32.7631,32.7766,32.5532,32.5939,29500.0
2010-05-19 10:20:00,48.14,48.31,47.98,48.3,24300.0,32.5803,32.6954,32.472,32.6886,24300.0
2010-05-19 10:30:00,48.28,48.42,48.24,48.25,12500.0,32.6751,32.7698,32.648,32.6548,12500.0
2010-05-19 10:40:00,48.22,48.33,48.15,48.15,17500.0,32.6345,32.7089,32.5871,32.5871,17500.0
2010-05-19 10:50:00,48.13,48.26,48.12,48.24,11900.0,32.5736,32.6615,32.5668,32.648,11900.0
2010-05-19 11:00:00,48.22,48.26,48.15,48.15,8900.0,32.6345,32.6615,32.5871,32.5871,8900.0
2010-05-19 11:10:00,48.15,48.15,48.04,48.05,10400.0,32.5871,32.5871,32.5126,32.5194,10400.0
2010-05-19 11:20:00,48.04,48.04,47.83,47.95,14500.0,32.5126,32.5126,32.3705,32.4517,14500.0
2010-05-19 11:30:00,47.93,48.0,47.89,47.93,7100.0,32.4382,32.4856,32.4111,32.4382,7100.0
2010-05-19 11:40:00,47.9,47.94,47.74,47.75,13000.0,32.4179,32.445,32.3096,32.3164,13000.0
2010-05-19 11:50:00,47.72,48.0,47.72,47.98,16100.0,32.2961,32.4856,32.2961,32.472,16100.0
2010-05-19 12:00:00,47.97,48.1,47.96,48.0,6500.0,32.4653,32.5532,32.4585,32.4856,6500.0
2010-05-19 12:10:00,48.0,48.07,47.94,47.98,14800.0,32.4856,32.5329,32.445,32.472,14800.0
2010-05-19 12:20:00,47.97,48.25,47.97,48.16,9500.0,32.4653,32.6548,32.4653,32.5939,9500.0
2010-05-19 12:30:00,48.14,48.22,48.07,48.18,10800.0,32.5803,32.6345,32.5329,32.6074,10800.0
2010-05-19 12:40:00,48.15,48.16,48.09,48.09,4700.0,32.5871,32.5939,32.5465,32.5465,4700.0
2010-05-19 12:50:00,48.03,48.35,48.02,48.35,9000.0,32.5059,32.7224,32.4991,32.7224,9000.0
2010-05-19 13:00:00,48.33,48.4,48.24,48.31,17500.0,32.7089,32.7563,32.648,32.6954,17500.0
2010-05-19 13:10:00,48.29,48.33,48.23,48.29,5900.0,32.6818,32.7089,32.6412,32.6818,5900.0
2010-05-19 13:20:00,48.32,48.52,48.32,48.39,18700.0,32.7021,32.8375,32.7021,32.7495,18700.0
2010-05-19 13:30:00,48.39,48.41,48.33,48.38,2900.0,32.7495,32.7631,32.7089,32.7427,2900.0
2010-05-19 13:40:00,48.38,48.54,48.35,48.53,12400.0,32.7427,32.851,32.7224,32.8443,12400.0
2010-05-19 13:50:00,48.51,48.53,48.38,48.39,6600.0,32.8307,32.8443,32.7427,32.7495,6600.0
2010-05-19 14:00:00,48.44,48.54,48.36,48.43,6500.0,32.7834,32.851,32.7292,32.7766,6500.0
2010-05-19 14:10:00,48.4,48.45,48.36,48.39,11100.0,32.7563,32.7901,32.7292,32.7495,11100.0
2010-05-19 14:20:00,48.34,48.36,48.24,48.34,12400.0,32.7157,32.7292,32.648,32.7157,12400.0
2010-05-19 14:30:00,48.36,48.38,48.28,48.28,9400.0,32.7292,32.7427,32.6751,32.6751,9400.0
2010-05-19 14:40:00,48.29,48.49,48.29,48.49,6500.0,32.6818,32.8172,32.6818,32.8172,6500.0
2010-05-19 14:50:00,48.51,48.51,48.33,48.36,12900.0,32.8307,32.8307,32.7089,32.7292,12900.0
2010-05-19 15:00:00,48.39,48.39,48.13,48.13,2800.0,32.7495,32.7495,32.5736,32.5736,2800.0
2010-05-19 15:10:00,48.16,48.32,48.13,48.32,26100.0,32.5939,32.7021,32.5736,32.7021,26100.0
2010-05-19 15:20:00,48.3,48.4,48.2,48.4,10500.0,32.6886,32.7563,32.6209,32.7563,10500.0
2010-05-19 15:30:00,48.37,48.56,48.32,48.56,9500.0,32.736,32.8646,32.7021,32.8646,9500.0
2010-05-19 15:40:00,48.58,48.58,48.45,48.48,8300.0,32.8781,32.8781,32.7901,32.8104,8300.0
2010-05-19 15:50:00,48.5,48.54,48.38,48.38,8700.0,32.824,32.851,32.7427,32.7427,8700.0
2010-05-20 09:30:00,47.44,47.51,47.26,47.48,21800.0,32.1066,32.1539,31.9848,32.1336,21800.0
2010-05-20 09:40:00,47.46,47.46,47.2,47.38,9400.0,32.1201,32.1201,31.9441,32.066,9400.0
2010-05-20 09:50:00,47.4,47.54,47.37,47.37,12400.0,32.0795,32.1743,32.0592,32.0592,12400.0
2010-05-20 10:00:00,47.31,47.46,47.26,47.31,8100.0,32.0186,32.1201,31.9848,32.0186,8100.0
2010-05-20 10:10:00,47.25,47.29,46.97,47.07,18400.0,31.978,32.0051,31.7885,31.8562,18400.0
2010-05-20 10:20:00,47.07,47.07,46.72,46.88,25200.0,31.8562,31.8562,31.6193,31.7276,25200.0
2010-05-20 10:30:00,46.88,47.06,46.88,46.97,39300.0,31.7276,31.8494,31.7276,31.7885,39300.0
2010-05-20 10:40:00,46.96,47.09,46.88,47.02,25700.0,31.7817,31.8697,31.7276,31.8223,25700.0
2010-05-20 10:50:00,47.02,47.19,47.02,47.11,33900.0,31.8223,31.9374,31.8223,31.8832,33900.0
2010-05-20 11:00:00,47.07,47.23,47.04,47.2,9000.0,31.8562,31.9644,31.8359,31.9441,9000.0
2010-05-20 11:10:00,47.21,47.21,47.02,47.1,12200.0,31.9509,31.9509,31.8223,31.8765,12200.0
2010-05-20 11:20:00,47.12,47.29,47.03,47.29,7500.0,31.89,32.0051,31.8291,32.0051,7500.0
2010-05-20 11:30:00,47.27,47.35,47.19,47.3,7400.0,31.9915,32.0457,31.9374,32.0118,7400.0
2010-05-20 11:40:00,47.28,47.3,47.18,47.22,11900.0,31.9983,32.0118,31.9306,31.9577,11900.0
2010-05-20 11:50:00,47.22,47.24,47.06,47.06,6600.0,31.9577,31.9712,31.8494,31.8494,6600.0
2010-05-20 12:00:00,47.06,47.17,47.0,47.15,18400.0,31.8494,31.9238,31.8088,31.9103,18400.0
2010-05-20 12:10:00,47.12,47.12,46.9,46.93,6200.0,31.89,31.89,31.7411,31.7614,6200.0
2010-05-20 12:20:00,46.96,47.0,46.89,46.93,13900.0,31.7817,31.8088,31.7343,31.7614,13900.0
2010-05-20 12:30:00,46.93,46.99,46.83,46.99,8300.0,31.7614,31.802,31.6937,31.802,8300.0
2010-05-20 12:40:00,46.96,46.96,46.86,46.89,7400.0,31.7817,31.7817,31.714,31.7343,7400.0
2010-05-20 12:50:00,46.86,46.86,46.59,46.63,13200.0,31.714,31.714,31.5313,31.5584,13200.0
2010-05-20 13:00:00,46.54,46.77,46.54,46.77,7500.0,31.4975,31.6531,31.4975,31.6531,7500.0
2010-05-20 13:10:00,46.75,46.89,46.75,46.89,24200.0,31.6396,31.7343,31.6396,31.7343,24200.0
2010-05-20 13:20:00,46.95,47.16,46.9,47.05,10000.0,31.7749,31.9171,31.7411,31.8426,10000.0
2010-05-20 13:30:00,47.05,47.23,47.0,47.0,10600.0,31.8426,31.9644,31.8088,31.8088,10600.0
2010-05-20 13:40:00,47.04,47.17,47.04,47.07,8100.0,31.8359,31.9238,31.8359,31.8562,8100.0
2010-05-20 13:50:00,47.0,47.12,46.94,47.0,6000.0,31.8088,31.89,31.7682,31.8088,6000.0
2010-05-20 14:00:00,46.98,47.01,46.75,46.89,21700.0,31.7953,31.8156,31.6396,31.7343,21700.0
2010-05-20 14:10:00,46.92,47.16,46.92,47.15,14300.0,31.7546,31.9171,31.7546,31.9103,14300.0
2010-05-20 14:20:00,47.12,47.29,47.04,47.13,9100.0,31.89,32.0051,31.8359,31.8968,9100.0
2010-05-20 14:30:00,47.09,47.33,47.04,47.26,14200.0,31.8697,32.0321,31.8359,31.9848,14200.0
2010-05-20 14:40:00,47.26,47.4,47.2,47.32,37500.0,31.9848,32.0795,31.9441,32.0254,37500.0
2010-05-20 14:50:00,47.32,47.48,47.13,47.13,23600.0,32.0254,32.1336,31.8968,31.8968,23600.0
2010-05-20 15:00:00,47.19,47.24,47.01,47.14,23200.0,31.9374,31.9712,31.8156,31.9035,23200.0
2010-05-20 15:10:00,47.18,47.18,47.0,47.13,31600.0,31.9306,31.9306,31.8088,31.8968,31600.0
2010-05-20 15:20:00,47.12,47.29,47.07,47.21,37800.0,31.89,32.0051,31.8562,31.9509,37800.0
2010-05-20 15:30:00,47.16,47.25,47.02,47.06,18600.0,31.9171,31.978,31.8223,31.8494,18600.0
2010-05-20 15:40:00,47.09,47.1,46.77,46.89,31400.0,31.8697,31.8765,31.6531,31.7343,31400.0
2010-05-20 15:50:00,46.89,46.89,46.47,46.47,23500.0,31.7343,31.7343,31.4501,31.4501,23500.0
2010-05-21 09:30:00,45.71,46.16,45.61,46.14,63400.0,30.9357,31.2403,30.8681,31.2268,63400.0
2010-05-21 09:40:00,46.2,46.29,46.07,46.28,39400.0,31.2674,31.3283,31.1794,31.3215,39400.0
2010-05-21 09:50:00,46.25,46.67,46.25,46.55,31700.0,31.3012,31.5854,31.3012,31.5042,31700.0
2010-05-21 10:00:00,46.52,46.87,46.41,46.7,23000.0,31.4839,31.7208,31.4095,31.6058,23000.0
2010-05-21 10:10:00,46.7,46.79,46.52,46.54,24600.0,31.6058,31.6667,31.4839,31.4975,24600.0
2010-05-21 10:20:00,46.52,46.57,46.28,46.28,23600.0,31.4839,31.5178,31.3215,31.3215,23600.0
2010-05-21 10:30:00,46.33,46.58,46.28,46.55,18100.0,31.3553,31.5245,31.3215,31.5042,18100.0
2010-05-21 10:40:00,46.52,46.63,46.42,46.47,20200.0,31.4839,31.5584,31.4163,31.4501,20200.0
2010-05-21 10:50:00,46.5,46.54,46.37,46.48,17800.0,31.4704,31.4975,31.3824,31.4569,17800.0
2010-05-21 11:00:00,46.51,46.74,46.51,46.68,12100.0,31.4772,31.6328,31.4772,31.5922,12100.0
2010-05-21 11:10:00,46.66,46.86,46.59,46.86,18900.0,31.5787,31.714,31.5313,31.714,18900.0
2010-05-21 11:20:00,46.85,47.02,46.83,46.91,18100.0,31.7073,31.8223,31.6937,31.7479,18100.0
2010-05-21 11:30:00,46.91,47.02,46.83,47.02,13000.0,31.7479,31.8223,31.6937,31.8223,13000.0
2010-05-21 11:40:00,47.06,47.2,47.05,47.08,23000.0,31.8494,31.9441,31.8426,31.8629,23000.0
2010-05-21 11:50:00,47.11,47.24,47.08,47.1,13900.0,31.8832,31.9712,31.8629,31.8765,13900.0
2010-05-21 12:00:00,47.13,47.13,46.97,47.05,13400.0,31.8968,31.8968,31.7885,31.8426,13400.0
2010-05-21 12:10:00,47.04,47.16,47.02,47.16,8700.0,31.8359,31.9171,31.8223,31.9171,8700.0
2010-05-21 12:20:00,47.13,47.19,47.09,47.14,10400.0,31.8968,31.9374,31.8697,31.9035,10400.0
2010-05-21 12:30:00,47.14,47.15,47.0,47.08,10500.0,31.9035,31.9103,31.8088,31.8629,10500.0
2010-05-21 12:40:00,47.12,47.13,46.92,46.93,9400.0,31.89,31.8968,31.7546,31.7614,9400.0
2010-05-21 12:50:00,46.91,47.05,46.91,46.93,10400.0,31.7479,31.8426,31.7479,31.7614,10400.0
2010-05-21 13:00:00,46.93,46.94,46.82,46.91,2300.0,31.7614,31.7682,31.687,31.7479,2300.0
2010-05-21 13:10:00,46.9,47.04,46.9,46.92,5000.0,31.7411,31.8359,31.7411,31.7546,5000.0
2010-05-21 13:20:00,46.94,46.94,46.75,46.81,13100.0,31.7682,31.7682,31.6396,31.6802,13100.0
2010-05-21 13:30:00,46.83,46.94,46.79,46.9,6400.0,31.6937,31.7682,31.6667,31.7411,6400.0
2010-05-21 13:40:00,46.93,47.01,46.92,47.01,3700.0,31.7614,31.8156,31.7546,31.8156,3700.0
2010-05-21 13:50:00,47.01,47.04,46.99,47.04,2300.0,31.8156,31.8359,31.802,31.8359,2300.0
2010-05-21 14:00:00,47.05,47.09,46.88,46.88,4500.0,31.8426,31.8697,31.7276,31.7276,4500.0
2010-05-21 14:10:00,46.94,46.96,46.74,46.77,5800.0,31.7682,31.7817,31.6328,31.6531,5800.0
2010-05-21 14:20:00,46.74,46.86,46.72,46.86,9500.0,31.6328,31.714,31.6193,31.714,9500.0
2010-05-21 14:30:00,46.88,46.9,46.79,46.79,1400.0,31.7276,31.7411,31.6667,31.6667,1400.0
2010-05-21 14:40:00,46.82,46.86,46.54,46.65,11900.0,31.687,31.714,31.4975,31.5719,11900.0
2010-05-21 14:50:00,46.66,46.71,46.59,46.71,8800.0,31.5787,31.6125,31.5313,31.6125,8800.0
2010-05-21 15:00:00,46.7,46.79,46.67,46.67,17400.0,31.6058,31.6667,31.5854,31.5854,17400.0
2010-05-21 15:10:00,46.64,46.68,46.44,46.46,7700.0,31.5651,31.5922,31.4298,31.4433,7700.0
2010-05-21 15:20:00,46.46,46.69,46.46,46.62,14000.0,31.4433,31.599,31.4433,31.5516,14000.0
2010-05-21 15:30:00,46.57,46.58,46.44,46.44,11800.0,31.5178,31.5245,31.4298,31.4298,11800.0
2010-05-21 15:40:00,46.48,46.96,46.48,46.8,25400.0,31.4569,31.7817,31.4569,31.6734,25400.0
2010-05-21 15:50:00,46.83,47.22,46.8,47.22,13200.0,31.6937,31.9577,31.6734,31.9577,13200.0
2010-05-24 09:30:00,46.98,47.08,46.89,46.92,14500.0,31.7953,31.8629,31.7343,31.7546,14500.0
2010-05-24 09:40:00,46.96,46.98,46.73,46.85,24400.0,31.7817,31.7953,31.6261,31.7073,24400.0
2010-05-24 09:50:00,46.84,46.88,46.71,46.77,9400.0,31.7005,31.7276,31.6125,31.6531,9400.0
2010-05-24 10:00:00,46.85,46.93,46.66,46.9,25500.0,31.7073,31.7614,31.5787,31.7411,25500.0
2010-05-24 10:10:00,46.93,47.03,46.89,46.99,7400.0,31.7614,31.8291,31.7343,31.802,7400.0
2010-05-24 10:20:00,46.95,47.03,46.91,46.98,11100.0,31.7749,31.8291,31.7479,31.7953,11100.0
2010-05-24 10:30:00,47.02,47.13,46.99,47.11,9400.0,31.8223,31.8968,31.802,31.8832,9400.0
2010-05-24 10:40:00,47.14,47.16,46.99,47.02,5300.0,31.9035,31.9171,31.802,31.8223,5300.0
2010-05-24 10:50:00,47.03,47.04,46.94,47.03,10300.0,31.8291,31.8359,31.7682,31.8291,10300.0
2010-05-24 11:00:00,46.97,47.09,46.97,47.07,5400.0,31.7885,31.8697,31.7885,31.8562,5400.0
2010-05-24 11:10:00,47.05,47.07,46.88,46.93,4900.0,31.8426,31.8562,31.7276,31.7614,4900.0
2010-05-24 11:20:00,46.94,46.94,46.87,46.87,3300.0,31.7682,31.7682,31.7208,31.7208,3300.0
2010-05-24 11:30:00,46.89,47.01,46.88,47.01,8500.0,31.7343,31.8156,31.7276,31.8156,8500.0
2010-05-24 11:40:00,47.0,47.15,46.99,47.15,11300.0,31.8088,31.9103,31.802,31.9103,11300.0
2010-05-24 11:50:00,47.15,47.16,47.06,47.13,9400.0,31.9103,31.9171,31.8494,31.8968,9400.0
2010-05-24 12:00:00,47.1,47.24,47.1,47.21,12700.0,31.8765,31.9712,31.8765,31.9509,12700.0
2010-05-24 12:10:00,47.21,47.23,47.1,47.1,13400.0,31.9509,31.9644,31.8765,31.8765,13400.0
2010-05-24 12:20:00,47.11,47.13,47.06,47.13,9300.0,31.8832,31.8968,31.8494,31.8968,9300.0
2010-05-24 12:30:00,47.13,47.2,47.07,47.07,11100.0,31.8968,31.9441,31.8562,31.8562,11100.0
2010-05-24 12:40:00,47.09,47.13,47.06,47.13,32900.0,31.8697,31.8968,31.8494,31.8968,32900.0
2010-05-24 12:50:00,47.12,47.23,47.12,47.19,3700.0,31.89,31.9644,31.89,31.9374,3700.0
2010-05-24 13:00:00,47.19,47.23,47.07,47.1,10700.0,31.9374,31.9644,31.8562,31.8765,10700.0
2010-05-24 13:10:00,47.08,47.13,47.06,47.06,10400.0,31.8629,31.8968,31.8494,31.8494,10400.0
2010-05-24 13:20:00,47.05,47.19,47.04,47.11,18400.0,31.8426,31.9374,31.8359,31.8832,18400.0
2010-05-24 13:30:00,47.13,47.13,47.01,47.04,8300.0,31.8968,31.8968,31.8156,31.8359,8300.0
2010-05-24 13:40:00,47.0,47.03,46.9,46.9,18300.0,31.8088,31.8291,31.7411,31.7411,18300.0
2010-05-24 13:50:00,46.93,46.97,46.87,46.97,34700.0,31.7614,31.7885,31.7208,31.7885,34700.0
2010-05-24 14:00:00,46.97,46.97,46.87,46.89,6500.0,31.7885,31.7885,31.7208,31.7343,6500.0
2010-05-24 14:10:00,46.97,47.02,46.97,47.0,13000.0,31.7885,31.8223,31.7885,31.8088,13000.0
2010-05-24 14:20:00,46.98,47.0,46.92,46.92,15700.0,31.7953,31.8088,31.7546,31.7546,15700.0
2010-05-24 14:30:00,46.94,47.02,46.9,46.95,3800.0,31.7682,31.8223,31.7411,31.7749,3800.0
2010-05-24 14:40:00,46.93,46.97,46.8,46.84,28000.0,31.7614,31.7885,31.6734,31.7005,28000.0
2010-05-24 14:50:00,46.82,46.91,46.82,46.85,13300.0,31.687,31.7479,31.687,31.7073,13300.0
2010-05-24 15:00:00,46.85,46.85,46.68,46.68,7200.0,31.7073,31.7073,31.5922,31.5922,7200.0
2010-05-24 15:10:00,46.67,46.8,46.67,46.77,10900.0,31.5854,31.6734,31.5854,31.6531,10900.0
2010-05-24 15:20:00,46.78,46.82,46.76,46.76,7400.0,31.6599,31.687,31.6464,31.6464,7400.0
2010-05-24 15:30:00,46.77,46.87,46.75,46.85,18200.0,31.6531,31.7208,31.6396,31.7073,18200.0
2010-05-24 15:40:00,46.84,46.88,46.66,46.67,6600.0,31.7005,31.7276,31.5787,31.5854,6600.0
2010-05-24 15:50:00,46.65,46.65,46.43,46.45,13200.0,31.5719,31.5719,31.423,31.4366,13200.0
2010-05-25 09:30:00,45.29,45.38,45.18,45.19,76000.0,30.6515,30.7124,30.577,30.5838,76000.0
2010-05-25 09:40:00,45.11,45.4,44.98,45.35,31200.0,30.5297,30.7259,30.4417,30.6921,31200.0
2010-05-25 09:50:00,45.37,45.46,45.31,45.36,10700.0,30.7056,30.7665,30.665,30.6989,10700.0
2010-05-25 10:00:00,45.35,45.64,45.34,45.46,10400.0,30.6921,30.8884,30.6853,30.7665,10400.0
2010-05-25 10:10:00,45.42,45.69,45.41,45.6,12100.0,30.7395,30.9222,30.7327,30.8613,12100.0
2010-05-25 10:20:00,45.6,45.62,45.42,45.42,10300.0,30.8613,30.8748,30.7395,30.7395,10300.0
2010-05-25 10:30:00,45.42,45.52,45.4,45.51,6100.0,30.7395,30.8071,30.7259,30.8004,6100.0
2010-05-25 10:40:00,45.41,45.48,45.33,45.33,6900.0,30.7327,30.7801,30.6786,30.6786,6900.0
2010-05-25 10:50:00,45.38,45.44,45.29,45.44,8700.0,30.7124,30.753,30.6515,30.753,8700.0
2010-05-25 11:00:00,45.45,45.71,45.44,45.63,14000.0,30.7598,30.9357,30.753,30.8816,14000.0
2010-05-25 11:10:00,45.63,45.63,45.5,45.51,15600.0,30.8816,30.8816,30.7936,30.8004,15600.0
2010-05-25 11:20:00,45.53,45.65,45.45,45.65,7400.0,30.8139,30.8951,30.7598,30.8951,7400.0
2010-05-25 11:30:00,45.61,45.61,45.47,45.51,6200.0,30.8681,30.8681,30.7733,30.8004,6200.0
2010-05-25 11:40:00,45.57,45.6,45.5,45.52,18000.0,30.841,30.8613,30.7936,30.8071,18000.0
2010-05-25 11:50:00,45.56,45.75,45.52,45.73,9700.0,30.8342,30.9628,30.8071,30.9493,9700.0
2010-05-25 12:00:00,45.74,45.85,45.71,45.71,8200.0,30.956,31.0305,30.9357,30.9357,8200.0
2010-05-25 12:10:00,45.72,45.85,45.72,45.76,6400.0,30.9425,31.0305,30.9425,30.9696,6400.0
2010-05-25 12:20:00,45.78,45.78,45.66,45.67,3900.0,30.9831,30.9831,30.9019,30.9087,3900.0
2010-05-25 12:30:00,45.65,45.66,45.6,45.65,5500.0,30.8951,30.9019,30.8613,30.8951,5500.0
2010-05-25 12:40:00,45.67,45.67,45.52,45.66,4200.0,30.9087,30.9087,30.8071,30.9019,4200.0
2010-05-25 12:50:00,45.61,45.73,45.61,45.66,8700.0,30.8681,30.9493,30.8681,30.9019,8700.0
2010-05-25 13:00:00,45.66,45.7,45.54,45.57,12800.0,30.9019,30.929,30.8207,30.841,12800.0
2010-05-25 13:10:00,45.52,45.56,45.49,45.56,3700.0,30.8071,30.8342,30.7868,30.8342,3700.0
2010-05-25 13:20:00,45.54,45.64,45.54,45.64,1600.0,30.8207,30.8884,30.8207,30.8884,1600.0
2010-05-25 13:30:00,45.65,45.66,45.49,45.52,14500.0,30.8951,30.9019,30.7868,30.8071,14500.0
2010-05-25 13:40:00,45.5,45.55,45.46,45.5,8400.0,30.7936,30.8275,30.7665,30.7936,8400.0
2010-05-25 13:50:00,45.51,45.6,45.47,45.54,8100.0,30.8004,30.8613,30.7733,30.8207,8100.0
2010-05-25 14:00:00,45.47,45.69,45.47,45.59,9200.0,30.7733,30.9222,30.7733,30.8545,9200.0
2010-05-25 14:10:00,45.59,45.77,45.59,45.77,7400.0,30.8545,30.9763,30.8545,30.9763,7400.0
2010-05-25 14:20:00,45.73,45.8,45.69,45.8,4400.0,30.9493,30.9966,30.9222,30.9966,4400.0
2010-05-25 14:30:00,45.77,45.83,45.68,45.74,9800.0,30.9763,31.017,30.9154,30.956,9800.0
2010-05-25 14:40:00,45.75,46.04,45.73,46.04,6200.0,30.9628,31.1591,30.9493,31.1591,6200.0
2010-05-25 14:50:00,46.09,46.1,45.95,45.98,20400.0,31.1929,31.1997,31.0982,31.1185,20400.0
2010-05-25 15:00:00,45.99,46.18,45.97,46.16,11600.0,31.1252,31.2538,31.1117,31.2403,11600.0
2010-05-25 15:10:00,46.16,46.18,45.98,46.03,21200.0,31.2403,31.2538,31.1185,31.1523,21200.0
2010-05-25 15:20:00,46.05,46.31,46.05,46.29,11100.0,31.1658,31.3418,31.1658,31.3283,11100.0
2010-05-25 15:30:00,46.27,46.44,46.26,46.29,30900.0,31.3147,31.4298,31.308,31.3283,30900.0
2010-05-25 15:40:00,46.3,46.46,46.3,46.44,24500.0,31.335,31.4433,31.335,31.4298,24500.0
2010-05-25 15:50:00,46.42,46.54,46.31,46.54,56600.0,31.4163,31.4975,31.3418,31.4975,56600.0
2010-05-26 09:30:00,46.78,47.03,46.78,47.03,11800.0,31.6599,31.8291,31.6599,31.8291,11800.0
2010-05-26 09:40:00,47.07,47.08,46.9,46.9,8200.0,31.8562,31.8629,31.7411,31.7411,8200.0
2010-05-26 09:50:00,46.93,47.14,46.93,47.07,58700.0,31.7614,31.9035,31.7614,31.8562,58700.0
2010-05-26 10:00:00,47.12,47.22,47.08,47.1,18800.0,31.89,31.9577,31.8629,31.8765,18800.0
2010-05-26 10:10:00,47.09,47.18,47.04,47.16,16600.0,31.8697,31.9306,31.8359,31.9171,16600.0
2010-05-26 10:20:00,47.15,47.15,47.04,47.04,18900.0,31.9103,31.9103,31.8359,31.8359,18900.0
2010-05-26 10:30:00,47.04,47.2,47.02,47.19,10800.0,31.8359,31.9441,31.8223,31.9374,10800.0
2010-05-26 10:40:00,47.15,47.2,47.11,47.11,8900.0,31.9103,31.9441,31.8832,31.8832,8900.0
2010-05-26 10:50:00,47.14,47.15,46.97,47.0,6500.0,31.9035,31.9103,31.7885,31.8088,6500.0
2010-05-26 11:00:00,47.01,47.03,46.93,47.0,7500.0,31.8156,31.8291,31.7614,31.8088,7500.0
2010-05-26 11:10:00,47.02,47.07,47.0,47.04,5000.0,31.8223,31.8562,31.8088,31.8359,5000.0
2010-05-26 11:20:00,47.07,47.07,46.85,46.85,5600.0,31.8562,31.8562,31.7073,31.7073,5600.0
2010-05-26 11:30:00,46.83,46.94,46.83,46.87,8200.0,31.6937,31.7682,31.6937,31.7208,8200.0
2010-05-26 11:40:00,46.86,46.92,46.72,46.79,11000.0,31.714,31.7546,31.6193,31.6667,11000.0
2010-05-26 11:50:00,46.81,46.91,46.76,46.9,8200.0,31.6802,31.7479,31.6464,31.7411,8200.0
2010-05-26 12:00:00,46.93,47.01,46.89,47.0,6900.0,31.7614,31.8156,31.7343,31.8088,6900.0
2010-05-26 12:10:00,47.0,47.02,46.95,47.02,4800.0,31.8088,31.8223,31.7749,31.8223,4800.0
2010-05-26 12:20:00,47.04,47.04,46.93,46.94,6400.0,31.8359,31.8359,31.7614,31.7682,6400.0
2010-05-26 12:30:00,46.93,47.0,46.9,47.0,5300.0,31.7614,31.8088,31.7411,31.8088,5300.0
2010-05-26 12:40:00,46.99,46.99,46.84,46.9,8400.0,31.802,31.802,31.7005,31.7411,8400.0
2010-05-26 12:50:00,46.87,47.01,46.86,46.99,10100.0,31.7208,31.8156,31.714,31.802,10100.0
2010-05-26 13:00:00,47.04,47.06,47.03,47.06,2700.0,31.8359,31.8494,31.8291,31.8494,2700.0
2010-05-26 13:10:00,47.08,47.08,47.0,47.02,5000.0,31.8629,31.8629,31.8088,31.8223,5000.0
2010-05-26 13:20:00,47.02,47.05,47.01,47.03,8600.0,31.8223,31.8426,31.8156,31.8291,8600.0
2010-05-26 13:30:00,47.01,47.11,47.01,47.11,13200.0,31.8156,31.8832,31.8156,31.8832,13200.0
2010-05-26 13:40:00,47.18,47.18,47.11,47.15,4100.0,31.9306,31.9306,31.8832,31.9103,4100.0
2010-05-26 13:50:00,47.14,47.15,47.07,47.08,6900.0,31.9035,31.9103,31.8562,31.8629,6900.0
2010-05-26 14:00:00,47.09,47.11,47.06,47.1,9600.0,31.8697,31.8832,31.8494,31.8765,9600.0
2010-05-26 14:10:00,47.09,47.09,46.97,47.05,14200.0,31.8697,31.8697,31.7885,31.8426,14200.0
2010-05-26 14:20:00,47.06,47.06,46.91,46.98,11900.0,31.8494,31.8494,31.7479,31.7953,11900.0
2010-05-26 14:30:00,47.01,47.01,46.74,46.86,15700.0,31.8156,31.8156,31.6328,31.714,15700.0
2010-05-26 14:40:00,46.84,46.89,46.69,46.73,25600.0,31.7005,31.7343,31.599,31.6261,25600.0
2010-05-26 14:50:00,46.75,46.82,46.69,46.79,14800.0,31.6396,31.687,31.599,31.6667,14800.0
2010-05-26 15:00:00,46.79,46.91,46.78,46.78,14900.0,31.6667,31.7479,31.6599,31.6599,14900.0
2010-05-26 15:10:00,46.8,46.9,46.71,46.74,22300.0,31.6734,31.7411,31.6125,31.6328,22300.0
2010-05-26 15:20:00,46.74,46.75,46.27,46.4,13200.0,31.6328,31.6396,31.3147,31.4027,13200.0
2010-05-26 15:30:00,46.34,46.45,46.24,46.44,20900.0,31.3621,31.4366,31.2944,31.4298,20900.0
2010-05-26 15:40:00,46.47,46.6,46.39,46.45,22000.0,31.4501,31.5381,31.396,31.4366,22000.0
2010-05-26 15:50:00,46.45,46.5,46.34,46.37,27000.0,31.4366,31.4704,31.3621,31.3824,27000.0
2010-05-27 09:30:00,47.2,47.36,47.11,47.11,12700.0,31.9441,32.0524,31.8832,31.8832,12700.0
2010-05-27 09:40:00,47.12,47.28,47.09,47.24,6300.0,31.89,31.9983,31.8697,31.9712,6300.0
2010-05-27 09:50:00,47.2,47.25,47.14,47.17,3900.0,31.9441,31.978,31.9035,31.9238,3900.0
2010-05-27 10:00:00,47.22,47.22,47.09,47.22,7400.0,31.9577,31.9577,31.8697,31.9577,7400.0
2010-05-27 10:10:00,47.25,47.36,47.25,47.35,4200.0,31.978,32.0524,31.978,32.0457,4200.0
2010-05-27 10:20:00,47.32,47.47,47.32,47.47,9500.0,32.0254,32.1269,32.0254,32.1269,9500.0
2010-05-27 10:30:00,47.5,47.6,47.45,47.45,4200.0,32.1472,32.2149,32.1133,32.1133,4200.0
2010-05-27 10:40:00,47.48,47.48,47.4,47.4,400.0,32.1336,32.1336,32.0795,32.0795,400.0
2010-05-27 10:50:00,47.48,47.57,47.48,47.54,3200.0,32.1336,32.1946,32.1336,32.1743,3200.0
2010-05-27 11:00:00,47.5,47.57,47.5,47.52,2700.0,32.1472,32.1946,32.1472,32.1607,2700.0
2010-05-27 11:10:00,47.48,47.48,47.42,47.47,2000.0,32.1336,32.1336,32.093,32.1269,2000.0
2010-05-27 11:20:00,47.44,47.6,47.44,47.56,3900.0,32.1066,32.2149,32.1066,32.1878,3900.0
2010-05-27 11:30:00,47.58,47.58,47.46,47.47,3100.0,32.2013,32.2013,32.1201,32.1269,3100.0
2010-05-27 11:40:00,47.44,47.44,47.42,47.42,1100.0,32.1066,32.1066,32.093,32.093,1100.0
2010-05-27 11:50:00,47.44,47.58,47.44,47.58,5800.0,32.1066,32.2013,32.1066,32.2013,5800.0
2010-05-27 12:00:00,47.58,47.58,47.5,47.54,5600.0,32.2013,32.2013,32.1472,32.1743,5600.0
2010-05-27 12:10:00,47.55,47.58,47.51,47.53,8600.0,32.181,32.2013,32.1539,32.1675,8600.0
2010-05-27 12:20:00,47.53,47.54,47.45,47.47,6700.0,32.1675,32.1743,32.1133,32.1269,6700.0
2010-05-27 12:30:00,47.5,47.51,47.46,47.51,7700.0,32.1472,32.1539,32.1201,32.1539,7700.0
2010-05-27 12:40:00,47.49,47.51,47.45,47.49,4100.0,32.1404,32.1539,32.1133,32.1404,4100.0
2010-05-27 12:50:00,47.48,47.5,47.44,47.44,11000.0,32.1336,32.1472,32.1066,32.1066,11000.0
2010-05-27 13:00:00,47.43,47.44,47.3,47.37,15200.0,32.0998,32.1066,32.0118,32.0592,15200.0
2010-05-27 13:10:00,47.35,47.47,47.33,47.46,14700.0,32.0457,32.1269,32.0321,32.1201,14700.0
2010-05-27 13:20:00,47.47,47.54,47.47,47.52,4200.0,32.1269,32.1743,32.1269,32.1607,4200.0
2010-05-27 13:30:00,47.51,47.59,47.49,47.56,3200.0,32.1539,32.2081,32.1404,32.1878,3200.0
2010-05-27 13:40:00,47.56,47.58,47.48,47.49,5200.0,32.1878,32.2013,32.1336,32.1404,5200.0
2010-05-27 13:50:00,47.53,47.55,47.49,47.5,8500.0,32.1675,32.181,32.1404,32.1472,8500.0
2010-05-27 14:00:00,47.52,47.62,47.48,47.61,5700.0,32.1607,32.2284,32.1336,32.2216,5700.0
2010-05-27 14:10:00,47.64,47.68,47.64,47.66,2900.0,32.2419,32.269,32.2419,32.2555,2900.0
2010-05-27 14:20:00,47.67,47.76,47.67,47.71,9900.0,32.2622,32.3231,32.2622,32.2893,9900.0
2010-05-27 14:30:00,47.71,47.72,47.64,47.72,22600.0,32.2893,32.2961,32.2419,32.2961,22600.0
2010-05-27 14:40:00,47.7,47.72,47.64,47.69,30500.0,32.2825,32.2961,32.2419,32.2758,30500.0
2010-05-27 14:50:00,47.67,47.67,47.59,47.65,3700.0,32.2622,32.2622,32.2081,32.2487,3700.0
2010-05-27 15:00:00,47.63,47.69,47.62,47.65,13400.0,32.2352,32.2758,32.2284,32.2487,13400.0
2010-05-27 15:10:00,47.66,47.78,47.64,47.71,19900.0,32.2555,32.3367,32.2419,32.2893,19900.0
2010-05-27 15:20:00,47.71,47.71,47.57,47.63,14600.0,32.2893,32.2893,32.1946,32.2352,14600.0
2010-05-27 15:30:00,47.65,47.72,47.63,47.71,11700.0,32.2487,32.2961,32.2352,32.2893,11700.0
2010-05-27 15:40:00,47.69,47.77,47.67,47.77,10600.0,32.2758,32.3299,32.2622,32.3299,10600.0
2010-05-27 15:50:00,47.78,47.94,47.78,47.94,10500.0,32.3367,32.445,32.3367,32.445,10500.0
2010-05-28 09:30:00,48.0,48.02,47.74,47.77,13500.0,32.4856,32.4991,32.3096,32.3299,13500.0
2010-05-28 09:40:00,47.77,47.81,47.63,47.8,13800.0,32.3299,32.357,32.2352,32.3502,13800.0
2010-05-28 09:50:00,47.8,47.84,47.68,47.84,9700.0,32.3502,32.3773,32.269,32.3773,9700.0
2010-05-28 10:00:00,47.87,47.95,47.83,47.93,7600.0,32.3976,32.4517,32.3705,32.4382,7600.0
2010-05-28 10:10:00,47.9,47.95,47.87,47.9,6700.0,32.4179,32.4517,32.3976,32.4179,6700.0
2010-05-28 10:20:00,47.9,47.9,47.8,47.82,4500.0,32.4179,32.4179,32.3502,32.3638,4500.0
2010-05-28 10:30:00,47.82,47.91,47.8,47.91,2500.0,32.3638,32.4247,32.3502,32.4247,2500.0
2010-05-28 10:40:00,47.87,47.87,47.66,47.66,7800.0,32.3976,32.3976,32.2555,32.2555,7800.0
2010-05-28 10:50:00,47.7,47.72,47.62,47.7,23600.0,32.2825,32.2961,32.2284,32.2825,23600.0
2010-05-28 11:00:00,47.72,47.75,47.65,47.67,4800.0,32.2961,32.3164,32.2487,32.2622,4800.0
2010-05-28 11:10:00,47.71,47.71,47.52,47.54,9500.0,32.2893,32.2893,32.1607,32.1743,9500.0
2010-05-28 11:20:00,47.55,47.63,47.52,47.63,6100.0,32.181,32.2352,32.1607,32.2352,6100.0
2010-05-28 11:30:00,47.65,47.7,47.63,47.68,8900.0,32.2487,32.2825,32.2352,32.269,8900.0
2010-05-28 11:40:00,47.67,47.82,47.67,47.77,8000.0,32.2622,32.3638,32.2622,32.3299,8000.0
2010-05-28 11:50:00,47.81,47.81,47.75,47.75,2300.0,32.357,32.357,32.3164,32.3164,2300.0
2010-05-28 12:00:00,47.77,47.79,47.73,47.77,4800.0,32.3299,32.3434,32.3028,32.3299,4800.0
2010-05-28 12:10:00,47.8,47.83,47.74,47.79,4500.0,32.3502,32.3705,32.3096,32.3434,4500.0
2010-05-28 12:20:00,47.84,47.86,47.81,47.81,1600.0,32.3773,32.3908,32.357,32.357,1600.0
2010-05-28 12:30:00,47.82,47.82,47.42,47.43,11500.0,32.3638,32.3638,32.093,32.0998,11500.0
2010-05-28 12:40:00,47.41,47.56,47.26,47.42,25900.0,32.0863,32.1878,31.9848,32.093,25900.0
2010-05-28 12:50:00,47.44,47.55,47.44,47.48,11200.0,32.1066,32.181,32.1066,32.1336,11200.0
2010-05-28 13:00:00,47.54,47.6,47.46,47.47,5800.0,32.1743,32.2149,32.1201,32.1269,5800.0
2010-05-28 13:10:00,47.47,47.6,47.47,47.6,17700.0,32.1269,32.2149,32.1269,32.2149,17700.0
2010-05-28 13:20:00,47.59,47.6,47.54,47.57,11300.0,32.2081,32.2149,32.1743,32.1946,11300.0
2010-05-28 13:30:00,47.58,47.58,47.47,47.51,30000.0,32.2013,32.2013,32.1269,32.1539,30000.0
2010-05-28 13:40:00,47.5,47.51,47.38,47.4,29300.0,32.1472,32.1539,32.066,32.0795,29300.0
2010-05-28 13:50:00,47.42,47.46,47.34,47.34,13100.0,32.093,32.1201,32.0389,32.0389,13100.0
2010-05-28 14:00:00,47.34,47.35,47.2,47.32,8000.0,32.0389,32.0457,31.9441,32.0254,8000.0
2010-05-28 14:10:00,47.3,47.36,47.27,47.36,2500.0,32.0118,32.0524,31.9915,32.0524,2500.0
2010-05-28 14:20:00,47.38,47.4,47.33,47.4,1000.0,32.066,32.0795,32.0321,32.0795,1000.0
2010-05-28 14:30:00,47.4,47.5,47.39,47.49,4600.0,32.0795,32.1472,32.0727,32.1404,4600.0
2010-05-28 14:40:00,47.47,47.67,47.47,47.67,5500.0,32.1269,32.2622,32.1269,32.2622,5500.0
2010-05-28 14:50:00,47.67,47.75,47.58,47.61,4000.0,32.2622,32.3164,32.2013,32.2216,4000.0
2010-05-28 15:00:00,47.61,47.62,47.56,47.59,1700.0,32.2216,32.2284,32.1878,32.2081,1700.0
2010-05-28 15:10:00,47.64,47.72,47.61,47.69,6600.0,32.2419,32.2961,32.2216,32.2758,6600.0
2010-05-28 15:20:00,47.75,47.82,47.74,47.82,4500.0,32.3164,32.3638,32.3096,32.3638,4500.0
2010-05-28 15:30:00,47.8,47.84,47.77,47.78,2100.0,32.3502,32.3773,32.3299,32.3367,2100.0
2010-05-28 15:40:00,47.76,47.81,47.5,47.65,16600.0,32.3231,32.357,32.1472,32.2487,16600.0
2010-05-28 15:50:00,47.62,47.7,47.38,47.38,11900.0,32.2284,32.2825,32.066,32.066,11900.0
2010-06-01 09:30:00,46.85,47.07,46.85,47.04,13200.0,31.7073,31.8562,31.7073,31.8359,13200.0
2010-06-01 09:40:00,47.06,47.15,47.04,47.14,19600.0,31.8494,31.9103,31.8359,31.9035,19600.0
2010-06-01 09:50:00,47.12,47.16,47.02,47.02,11300.0,31.89,31.9171,31.8223,31.8223,11300.0
2010-06-01 10:00:00,47.03,47.33,47.03,47.28,19500.0,31.8291,32.0321,31.8291,31.9983,19500.0
2010-06-01 10:10:00,47.26,47.31,47.21,47.3,7300.0,31.9848,32.0186,31.9509,32.0118,7300.0
2010-06-01 10:20:00,47.32,47.56,47.29,47.5,13400.0,32.0254,32.1878,32.0051,32.1472,13400.0
2010-06-01 10:30:00,47.52,47.58,47.48,47.48,8200.0,32.1607,32.2013,32.1336,32.1336,8200.0
2010-06-01 10:40:00,47.43,47.45,47.4,47.44,10400.0,32.0998,32.1133,32.0795,32.1066,10400.0
2010-06-01 10:50:00,47.43,47.46,47.41,47.44,112600.0,32.0998,32.1201,32.0863,32.1066,112600.0
2010-06-01 11:00:00,47.44,47.44,47.35,47.36,34500.0,32.1066,32.1066,32.0457,32.0524,34500.0
2010-06-01 11:10:00,47.34,47.35,47.26,47.29,18700.0,32.0389,32.0457,31.9848,32.0051,18700.0
2010-06-01 11:20:00,47.28,47.35,47.28,47.35,5200.0,31.9983,32.0457,31.9983,32.0457,5200.0
2010-06-01 11:30:00,47.37,47.39,47.3,47.33,12000.0,32.0592,32.0727,32.0118,32.0321,12000.0
2010-06-01 11:40:00,47.3,47.3,47.13,47.17,7400.0,32.0118,32.0118,31.8968,31.9238,7400.0
2010-06-01 11:50:00,47.17,47.18,47.12,47.13,9700.0,31.9238,31.9306,31.89,31.8968,9700.0
2010-06-01 12:00:00,47.13,47.21,47.13,47.2,8000.0,31.8968,31.9509,31.8968,31.9441,8000.0
2010-06-01 12:10:00,47.14,47.26,47.14,47.2,10700.0,31.9035,31.9848,31.9035,31.9441,10700.0
2010-06-01 12:20:00,47.23,47.28,47.21,47.27,6800.0,31.9644,31.9983,31.9509,31.9915,6800.0
2010-06-01 12:30:00,47.27,47.29,47.25,47.28,9100.0,31.9915,32.0051,31.978,31.9983,9100.0
2010-06-01 12:40:00,47.29,47.32,47.24,47.26,8500.0,32.0051,32.0254,31.9712,31.9848,8500.0
2010-06-01 12:50:00,47.27,47.27,47.17,47.17,4600.0,31.9915,31.9915,31.9238,31.9238,4600.0
2010-06-01 13:00:00,47.14,47.22,47.14,47.22,7100.0,31.9035,31.9577,31.9035,31.9577,7100.0
2010-06-01 13:10:00,47.22,47.44,47.22,47.4,8600.0,31.9577,32.1066,31.9577,32.0795,8600.0
2010-06-01 13:20:00,47.41,47.45,47.4,47.43,19000.0,32.0863,32.1133,32.0795,32.0998,19000.0
2010-06-01 13:30:00,47.47,47.49,47.41,47.44,12900.0,32.1269,32.1404,32.0863,32.1066,12900.0
2010-06-01 13:40:00,47.42,47.45,47.39,47.44,8900.0,32.093,32.1133,32.0727,32.1066,8900.0
2010-06-01 13:50:00,47.41,47.41,47.27,47.27,13000.0,32.0863,32.0863,31.9915,31.9915,13000.0
2010-06-01 14:00:00,47.24,47.24,47.07,47.08,28400.0,31.9712,31.9712,31.8562,31.8629,28400.0
2010-06-01 14:10:00,47.13,47.19,47.08,47.14,12700.0,31.8968,31.9374,31.8629,31.9035,12700.0
2010-06-01 14:20:00,47.12,47.24,47.12,47.2,17900.0,31.89,31.9712,31.89,31.9441,17900.0
2010-06-01 14:30:00,47.22,47.31,47.22,47.24,12800.0,31.9577,32.0186,31.9577,31.9712,12800.0
2010-06-01 14:40:00,47.19,47.31,47.19,47.3,10200.0,31.9374,32.0186,31.9374,32.0118,10200.0
2010-06-01 14:50:00,47.23,47.25,47.08,47.15,11300.0,31.9644,31.978,31.8629,31.9103,11300.0
2010-06-01 15:00:00,47.17,47.19,47.08,47.11,13500.0,31.9238,31.9374,31.8629,31.8832,13500.0
2010-06-01 15:10:00,47.04,47.18,47.03,47.03,10900.0,31.8359,31.9306,31.8291,31.8291,10900.0
2010-06-01 15:20:00,47.03,47.09,46.86,46.95,18900.0,31.8291,31.8697,31.714,31.7749,18900.0
2010-06-01 15:30:00,46.93,47.05,46.91,47.01,19600.0,31.7614,31.8426,31.7479,31.8156,19600.0
2010-06-01 15:40:00,46.98,46.99,46.69,46.71,14000.0,31.7953,31.802,31.599,31.6125,14000.0
2010-06-01 15:50:00,46.71,46.71,46.44,46.47,12900.0,31.6125,31.6125,31.4298,31.4501,12900.0
2010-06-02 09:30:00,46.76,46.83,46.72,46.72,16200.0,31.6464,31.6937,31.6193,31.6193,16200.0
2010-06-02 09:40:00,46.68,46.71,46.62,46.68,4100.0,31.5922,31.6125,31.5516,31.5922,4100.0
2010-06-02 09:50:00,46.56,46.7,46.56,46.67,3700.0,31.511,31.6058,31.511,31.5854,3700.0
2010-06-02 10:00:00,46.67,46.79,46.64,46.72,4500.0,31.5854,31.6667,31.5651,31.6193,4500.0
2010-06-02 10:10:00,46.75,46.82,46.66,46.8,6600.0,31.6396,31.687,31.5787,31.6734,6600.0
2010-06-02 10:20:00,46.8,46.86,46.8,46.81,3500.0,31.6734,31.714,31.6734,31.6802,3500.0
2010-06-02 10:30:00,46.81,46.89,46.81,46.88,1400.0,31.6802,31.7343,31.6802,31.7276,1400.0
2010-06-02 10:40:00,46.87,46.88,46.76,46.76,18500.0,31.7208,31.7276,31.6464,31.6464,18500.0
2010-06-02 10:50:00,46.72,46.81,46.72,46.8,2600.0,31.6193,31.6802,31.6193,31.6734,2600.0
2010-06-02 11:00:00,46.83,46.98,46.83,46.98,3200.0,31.6937,31.7953,31.6937,31.7953,3200.0
2010-06-02 11:10:00,46.96,46.97,46.92,46.93,2300.0,31.7817,31.7885,31.7546,31.7614,2300.0
2010-06-02 11:20:00,46.89,47.0,46.89,46.93,11700.0,31.7343,31.8088,31.7343,31.7614,11700.0
2010-06-02 11:30:00,46.93,47.0,46.89,46.96,4400.0,31.7614,31.8088,31.7343,31.7817,4400.0
2010-06-02 11:40:00,46.98,47.09,46.98,47.07,7800.0,31.7953,31.8697,31.7953,31.8562,7800.0
2010-06-02 11:50:00,47.07,47.12,47.07,47.08,3100.0,31.8562,31.89,31.8562,31.8629,3100.0
2010-06-02 12:00:00,47.08,47.13,47.07,47.13,1100.0,31.8629,31.8968,31.8562,31.8968,1100.0
2010-06-02 12:10:00,47.11,47.11,47.03,47.03,1000.0,31.8832,31.8832,31.8291,31.8291,1000.0
2010-06-02 12:20:00,47.03,47.06,47.02,47.06,1300.0,31.8291,31.8494,31.8223,31.8494,1300.0
2010-06-02 12:30:00,47.06,47.08,47.06,47.06,5000.0,31.8494,31.8629,31.8494,31.8494,5000.0
2010-06-02 12:40:00,47.07,47.13,47.07,47.13,2600.0,31.8562,31.8968,31.8562,31.8968,2600.0
2010-06-02 12:50:00,47.11,47.15,47.11,47.13,1500.0,31.8832,31.9103,31.8832,31.8968,1500.0
2010-06-02 13:00:00,47.12,47.17,47.12,47.13,2700.0,31.89,31.9238,31.89,31.8968,2700.0
2010-06-02 13:10:00,47.13,47.15,47.08,47.09,3000.0,31.8968,31.9103,31.8629,31.8697,3000.0
2010-06-02 13:20:00,47.06,47.08,47.04,47.07,900.0,31.8494,31.8629,31.8359,31.8562,900.0
2010-06-02 13:30:00,47.08,47.1,47.06,47.1,4100.0,31.8629,31.8765,31.8494,31.8765,4100.0
2010-06-02 13:40:00,47.09,47.1,47.05,47.05,6900.0,31.8697,31.8765,31.8426,31.8426,6900.0
2010-06-02 13:50:00,47.03,47.04,47.0,47.0,4800.0,31.8291,31.8359,31.8088,31.8088,4800.0
2010-06-02 14:00:00,46.98,47.01,46.95,47.01,1200.0,31.7953,31.8156,31.7749,31.8156,1200.0
2010-06-02 14:10:00,47.01,47.01,46.94,46.94,9000.0,31.8156,31.8156,31.7682,31.7682,9000.0
2010-06-02 14:20:00,46.92,47.0,46.89,47.0,3500.0,31.7546,31.8088,31.7343,31.8088,3500.0
2010-06-02 14:30:00,46.99,47.08,46.99,47.07,1600.0,31.802,31.8629,31.802,31.8562,1600.0
2010-06-02 14:40:00,47.14,47.28,47.13,47.25,4000.0,31.9035,31.9983,31.8968,31.978,4000.0
2010-06-02 14:50:00,47.33,47.33,47.26,47.28,22300.0,32.0321,32.0321,31.9848,31.9983,22300.0
2010-06-02 15:00:00,47.29,47.42,47.29,47.38,4900.0,32.0051,32.093,32.0051,32.066,4900.0
2010-06-02 15:10:00,47.41,47.45,47.37,47.41,17300.0,32.0863,32.1133,32.0592,32.0863,17300.0
2010-06-02 15:20:00,47.41,47.47,47.38,47.47,6700.0,32.0863,32.1269,32.066,32.1269,6700.0
2010-06-02 15:30:00,47.46,47.47,47.34,47.39,8600.0,32.1201,32.1269,32.0389,32.0727,8600.0
2010-06-02 15:40:00,47.4,47.43,47.34,47.41,2600.0,32.0795,32.0998,32.0389,32.0863,2600.0
2010-06-02 15:50:00,47.42,47.69,47.42,47.66,6000.0,32.093,32.2758,32.093,32.2555,6000.0
2010-06-03 09:30:00,47.83,47.84,47.71,47.78,5600.0,32.3705,32.3773,32.2893,32.3367,5600.0
2010-06-03 09:40:00,47.78,47.84,47.74,47.83,5200.0,32.3367,32.3773,32.3096,32.3705,5200.0
2010-06-03 09:50:00,47.87,47.95,47.85,47.94,7100.0,32.3976,32.4517,32.3841,32.445,7100.0
2010-06-03 10:00:00,47.91,47.91,47.82,47.88,2300.0,32.4247,32.4247,32.3638,32.4044,2300.0
2010-06-03 10:10:00,47.9,47.92,47.77,47.79,12500.0,32.4179,32.4314,32.3299,32.3434,12500.0
2010-06-03 10:20:00,47.79,47.8,47.68,47.72,3000.0,32.3434,32.3502,32.269,32.2961,3000.0
2010-06-03 10:30:00,47.63,47.71,47.62,47.65,2100.0,32.2352,32.2893,32.2284,32.2487,2100.0
2010-06-03 10:40:00,47.63,47.73,47.63,47.73,2200.0,32.2352,32.3028,32.2352,32.3028,2200.0
2010-06-03 10:50:00,47.74,47.81,47.73,47.76,6800.0,32.3096,32.357,32.3028,32.3231,6800.0
2010-06-03 11:00:00,47.81,47.86,47.78,47.86,3200.0,32.357,32.3908,32.3367,32.3908,3200.0
2010-06-03 11:10:00,47.83,47.83,47.75,47.75,18100.0,32.3705,32.3705,32.3164,32.3164,18100.0
2010-06-03 11:20:00,47.7,47.7,47.68,47.69,2100.0,32.2825,32.2825,32.269,32.2758,2100.0
2010-06-03 11:30:00,47.67,47.77,47.65,47.76,2200.0,32.2622,32.3299,32.2487,32.3231,2200.0
2010-06-03 11:40:00,47.72,47.73,47.67,47.71,5000.0,32.2961,32.3028,32.2622,32.2893,5000.0
2010-06-03 11:50:00,47.76,47.76,47.65,47.68,2300.0,32.3231,32.3231,32.2487,32.269,2300.0
2010-06-03 12:00:00,47.68,47.7,47.54,47.54,3600.0,32.269,32.2825,32.1743,32.1743,3600.0
2010-06-03 12:10:00,47.54,47.57,47.5,47.53,800.0,32.1743,32.1946,32.1472,32.1675,800.0
2010-06-03 12:20:00,47.45,47.45,47.35,47.4,900.0,32.1133,32.1133,32.0457,32.0795,900.0
2010-06-03 12:30:00,47.37,47.48,47.35,47.47,5000.0,32.0592,32.1336,32.0457,32.1269,5000.0
2010-06-03 12:40:00,47.47,47.49,47.44,47.45,1400.0,32.1269,32.1404,32.1066,32.1133,1400.0
2010-06-03 12:50:00,47.46,47.46,47.4,47.45,5000.0,32.1201,32.1201,32.0795,32.1133,5000.0
2010-06-03 13:00:00,47.46,47.49,47.4,47.48,3900.0,32.1201,32.1404,32.0795,32.1336,3900.0
2010-06-03 13:10:00,47.48,47.49,47.46,47.49,1100.0,32.1336,32.1404,32.1201,32.1404,1100.0
2010-06-03 13:20:00,47.43,47.43,47.37,47.39,2600.0,32.0998,32.0998,32.0592,32.0727,2600.0
2010-06-03 13:30:00,47.46,47.47,47.4,47.44,2000.0,32.1201,32.1269,32.0795,32.1066,2000.0
2010-06-03 13:40:00,47.51,47.56,47.51,47.56,2100.0,32.1539,32.1878,32.1539,32.1878,2100.0
2010-06-03 13:50:00,47.55,47.55,47.48,47.48,10100.0,32.181,32.181,32.1336,32.1336,10100.0
2010-06-03 14:00:00,47.48,47.51,47.44,47.48,4000.0,32.1336,32.1539,32.1066,32.1336,4000.0
2010-06-03 14:10:00,47.59,47.64,47.58,47.59,4900.0,32.2081,32.2419,32.2013,32.2081,4900.0
2010-06-03 14:20:00,47.62,47.68,47.59,47.6,7800.0,32.2284,32.269,32.2081,32.2149,7800.0
2010-06-03 14:30:00,47.59,47.74,47.59,47.71,1900.0,32.2081,32.3096,32.2081,32.2893,1900.0
2010-06-03 14:40:00,47.71,47.76,47.7,47.71,4800.0,32.2893,32.3231,32.2825,32.2893,4800.0
2010-06-03 14:50:00,47.7,47.77,47.68,47.73,2400.0,32.2825,32.3299,32.269,32.3028,2400.0
2010-06-03 15:00:00,47.73,47.78,47.71,47.73,7900.0,32.3028,32.3367,32.2893,32.3028,7900.0
2010-06-03 15:10:00,47.68,47.68,47.57,47.61,2600.0,32.269,32.269,32.1946,32.2216,2600.0
2010-06-03 15:20:00,47.6,47.79,47.6,47.79,8800.0,32.2149,32.3434,32.2149,32.3434,8800.0
2010-06-03 15:30:00,47.78,47.8,47.72,47.76,6200.0,32.3367,32.3502,32.2961,32.3231,6200.0
2010-06-03 15:40:00,47.8,47.8,47.67,47.67,4600.0,32.3502,32.3502,32.2622,32.2622,4600.0
2010-06-03 15:50:00,47.62,47.78,47.62,47.78,7200.0,32.2284,32.3367,32.2284,32.3367,7200.0
2010-06-04 09:30:00,46.91,47.01,46.79,46.95,13900.0,31.7479,31.8156,31.6667,31.7749,13900.0
2010-06-04 09:40:00,46.96,47.03,46.85,46.93,6500.0,31.7817,31.8291,31.7073,31.7614,6500.0
2010-06-04 09:50:00,46.94,47.05,46.9,46.98,9900.0,31.7682,31.8426,31.7411,31.7953,9900.0
2010-06-04 10:00:00,46.98,46.99,46.87,46.91,5300.0,31.7953,31.802,31.7208,31.7479,5300.0
2010-06-04 10:10:00,46.96,47.08,46.93,47.03,4700.0,31.7817,31.8629,31.7614,31.8291,4700.0
2010-06-04 10:20:00,47.02,47.08,47.02,47.06,5700.0,31.8223,31.8629,31.8223,31.8494,5700.0
2010-06-04 10:30:00,47.05,47.07,46.98,47.04,7100.0,31.8426,31.8562,31.7953,31.8359,7100.0
2010-06-04 10:40:00,47.04,47.06,47.0,47.0,2700.0,31.8359,31.8494,31.8088,31.8088,2700.0
2010-06-04 10:50:00,46.98,46.98,46.91,46.92,5500.0,31.7953,31.7953,31.7479,31.7546,5500.0
2010-06-04 11:00:00,46.9,46.98,46.9,46.97,3600.0,31.7411,31.7953,31.7411,31.7885,3600.0
2010-06-04 11:10:00,46.91,46.91,46.77,46.77,5700.0,31.7479,31.7479,31.6531,31.6531,5700.0
2010-06-04 11:20:00,46.78,46.78,46.68,46.71,2800.0,31.6599,31.6599,31.5922,31.6125,2800.0
2010-06-04 11:30:00,46.68,46.77,46.67,46.71,5400.0,31.5922,31.6531,31.5854,31.6125,5400.0
2010-06-04 11:40:00,46.82,46.82,46.76,46.81,2100.0,31.687,31.687,31.6464,31.6802,2100.0
2010-06-04 11:50:00,46.83,46.83,46.74,46.75,3800.0,31.6937,31.6937,31.6328,31.6396,3800.0
2010-06-04 12:00:00,46.69,46.69,46.51,46.53,7100.0,31.599,31.599,31.4772,31.4907,7100.0
2010-06-04 12:10:00,46.62,46.69,46.62,46.66,3300.0,31.5516,31.599,31.5516,31.5787,3300.0
2010-06-04 12:20:00,46.67,46.7,46.66,46.69,5700.0,31.5854,31.6058,31.5787,31.599,5700.0
2010-06-04 12:30:00,46.65,46.66,46.64,46.65,5100.0,31.5719,31.5787,31.5651,31.5719,5100.0
2010-06-04 12:40:00,46.64,46.67,46.6,46.67,2900.0,31.5651,31.5854,31.5381,31.5854,2900.0
2010-06-04 12:50:00,46.72,46.77,46.72,46.77,2400.0,31.6193,31.6531,31.6193,31.6531,2400.0
2010-06-04 13:00:00,46.76,46.76,46.68,46.69,2700.0,31.6464,31.6464,31.5922,31.599,2700.0
2010-06-04 13:10:00,46.66,46.66,46.56,46.6,7000.0,31.5787,31.5787,31.511,31.5381,7000.0
2010-06-04 13:20:00,46.58,46.62,46.52,46.61,4500.0,31.5245,31.5516,31.4839,31.5448,4500.0
2010-06-04 13:30:00,46.58,46.61,46.54,46.54,4100.0,31.5245,31.5448,31.4975,31.4975,4100.0
2010-06-04 13:40:00,46.51,46.6,46.49,46.55,7200.0,31.4772,31.5381,31.4636,31.5042,7200.0
2010-06-04 13:50:00,46.58,46.58,46.49,46.52,2900.0,31.5245,31.5245,31.4636,31.4839,2900.0
2010-06-04 14:00:00,46.51,46.56,46.46,46.47,1300.0,31.4772,31.511,31.4433,31.4501,1300.0
2010-06-04 14:10:00,46.45,46.48,46.41,46.41,3100.0,31.4366,31.4569,31.4095,31.4095,3100.0
2010-06-04 14:20:00,46.49,46.52,46.37,46.38,65500.0,31.4636,31.4839,31.3824,31.3892,65500.0
2010-06-04 14:30:00,46.44,46.47,46.36,46.37,3900.0,31.4298,31.4501,31.3756,31.3824,3900.0
2010-06-04 14:40:00,46.36,46.39,46.21,46.21,5500.0,31.3756,31.396,31.2741,31.2741,5500.0
2010-06-04 14:50:00,46.25,46.25,46.12,46.17,6900.0,31.3012,31.3012,31.2132,31.2471,6900.0
2010-06-04 15:00:00,46.17,46.34,46.17,46.27,7400.0,31.2471,31.3621,31.2471,31.3147,7400.0
2010-06-04 15:10:00,46.31,46.34,46.18,46.28,8000.0,31.3418,31.3621,31.2538,31.3215,8000.0
2010-06-04 15:20:00,46.31,46.31,46.11,46.12,40500.0,31.3418,31.3418,31.2065,31.2132,40500.0
2010-06-04 15:30:00,46.16,46.21,46.08,46.16,8100.0,31.2403,31.2741,31.1861,31.2403,8100.0
2010-06-04 15:40:00,46.18,46.19,46.0,46.19,13800.0,31.2538,31.2606,31.132,31.2606,13800.0
2010-06-04 15:50:00,46.13,46.15,45.96,46.12,22000.0,31.22,31.2335,31.1049,31.2132,22000.0
2010-06-07 09:30:00,46.23,46.26,46.09,46.09,11700.0,31.2877,31.308,31.1929,31.1929,11700.0
2010-06-07 09:40:00,46.09,46.12,45.97,46.12,11800.0,31.1929,31.2132,31.1117,31.2132,11800.0
2010-06-07 09:50:00,46.1,46.29,46.1,46.27,9300.0,31.1997,31.3283,31.1997,31.3147,9300.0
2010-06-07 10:00:00,46.26,46.29,46.18,46.28,16600.0,31.308,31.3283,31.2538,31.3215,16600.0
2010-06-07 10:10:00,46.32,46.41,46.29,46.33,10800.0,31.3486,31.4095,31.3283,31.3553,10800.0
2010-06-07 10:20:00,46.28,46.37,46.25,46.29,14600.0,31.3215,31.3824,31.3012,31.3283,14600.0
2010-06-07 10:30:00,46.27,46.27,46.14,46.18,9600.0,31.3147,31.3147,31.2268,31.2538,9600.0
2010-06-07 10:40:00,46.18,46.18,46.08,46.08,1900.0,31.2538,31.2538,31.1861,31.1861,1900.0
2010-06-07 10:50:00,46.13,46.14,45.95,45.95,4400.0,31.22,31.2268,31.0982,31.0982,4400.0
2010-06-07 11:00:00,45.91,46.01,45.91,45.99,4700.0,31.0711,31.1388,31.0711,31.1252,4700.0
2010-06-07 11:10:00,46.02,46.03,45.88,45.94,12900.0,31.1455,31.1523,31.0508,31.0914,12900.0
2010-06-07 11:20:00,45.96,46.04,45.92,46.03,7400.0,31.1049,31.1591,31.0779,31.1523,7400.0
2010-06-07 11:30:00,46.02,46.13,46.01,46.11,6500.0,31.1455,31.22,31.1388,31.2065,6500.0
2010-06-07 11:40:00,46.11,46.16,46.08,46.08,5200.0,31.2065,31.2403,31.1861,31.1861,5200.0
2010-06-07 11:50:00,46.09,46.16,46.08,46.15,10100.0,31.1929,31.2403,31.1861,31.2335,10100.0
2010-06-07 12:00:00,46.17,46.29,46.13,46.26,14300.0,31.2471,31.3283,31.22,31.308,14300.0
2010-06-07 12:10:00,46.28,46.28,46.19,46.19,6400.0,31.3215,31.3215,31.2606,31.2606,6400.0
2010-06-07 12:20:00,46.22,46.26,46.21,46.25,900.0,31.2809,31.308,31.2741,31.3012,900.0
2010-06-07 12:30:00,46.14,46.18,46.14,46.14,1700.0,31.2268,31.2538,31.2268,31.2268,1700.0
2010-06-07 12:40:00,46.19,46.19,46.14,46.14,900.0,31.2606,31.2606,31.2268,31.2268,900.0
2010-06-07 12:50:00,46.19,46.24,46.19,46.22,3600.0,31.2606,31.2944,31.2606,31.2809,3600.0
2010-06-07 13:00:00,46.2,46.21,46.16,46.2,3900.0,31.2674,31.2741,31.2403,31.2674,3900.0
2010-06-07 13:10:00,46.19,46.29,46.19,46.25,14900.0,31.2606,31.3283,31.2606,31.3012,14900.0
2010-06-07 13:20:00,46.29,46.31,46.26,46.31,1500.0,31.3283,31.3418,31.308,31.3418,1500.0
2010-06-07 13:30:00,46.3,46.35,46.27,46.27,9100.0,31.335,31.3689,31.3147,31.3147,9100.0
2010-06-07 13:40:00,46.2,46.22,46.07,46.1,6200.0,31.2674,31.2809,31.1794,31.1997,6200.0
2010-06-07 13:50:00,46.11,46.12,46.06,46.11,8900.0,31.2065,31.2132,31.1726,31.2065,8900.0
2010-06-07 14:00:00,46.08,46.14,46.08,46.11,2400.0,31.1861,31.2268,31.1861,31.2065,2400.0
2010-06-07 14:10:00,46.13,46.14,46.03,46.05,5400.0,31.22,31.2268,31.1523,31.1658,5400.0
2010-06-07 14:20:00,46.04,46.08,45.99,46.07,25700.0,31.1591,31.1861,31.1252,31.1794,25700.0
2010-06-07 14:30:00,46.09,46.1,45.95,45.98,10800.0,31.1929,31.1997,31.0982,31.1185,10800.0
2010-06-07 14:40:00,45.98,45.98,45.84,45.91,9200.0,31.1185,31.1185,31.0237,31.0711,9200.0
2010-06-07 14:50:00,45.91,45.92,45.86,45.89,4600.0,31.0711,31.0779,31.0373,31.0576,4600.0
2010-06-07 15:00:00,45.91,46.06,45.91,46.04,7500.0,31.0711,31.1726,31.0711,31.1591,7500.0
2010-06-07 15:10:00,46.02,46.02,45.79,45.8,7900.0,31.1455,31.1455,30.9899,30.9966,7900.0
2010-06-07 15:20:00,45.8,45.8,45.64,45.64,14800.0,30.9966,30.9966,30.8884,30.8884,14800.0
2010-06-07 15:30:00,45.64,45.76,45.64,45.71,10100.0,30.8884,30.9696,30.8884,30.9357,10100.0
2010-06-07 15:40:00,45.7,45.72,45.51,45.6,19500.0,30.929,30.9425,30.8004,30.8613,19500.0
2010-06-07 15:50:00,45.64,45.69,45.51,45.53,79500.0,30.8884,30.9222,30.8004,30.8139,79500.0
2010-06-08 09:30:00,45.51,45.82,45.51,45.76,18000.0,30.8004,31.0102,30.8004,30.9696,18000.0
2010-06-08 09:40:00,45.76,45.76,45.61,45.65,13600.0,30.9696,30.9696,30.8681,30.8951,13600.0
2010-06-08 09:50:00,45.63,45.64,45.45,45.52,12000.0,30.8816,30.8884,30.7598,30.8071,12000.0
2010-06-08 10:00:00,45.55,45.74,45.55,45.71,13200.0,30.8275,30.956,30.8275,30.9357,13200.0
2010-06-08 10:10:00,45.71,45.72,45.47,45.47,13800.0,30.9357,30.9425,30.7733,30.7733,13800.0
2010-06-08 10:20:00,45.49,45.57,45.45,45.56,9700.0,30.7868,30.841,30.7598,30.8342,9700.0
2010-06-08 10:30:00,45.53,45.61,45.43,45.43,11600.0,30.8139,30.8681,30.7462,30.7462,11600.0
2010-06-08 10:40:00,45.41,45.41,45.24,45.34,20300.0,30.7327,30.7327,30.6177,30.6853,20300.0
2010-06-08 10:50:00,45.33,45.44,45.32,45.44,3900.0,30.6786,30.753,30.6718,30.753,3900.0
2010-06-08 11:00:00,45.43,45.46,45.27,45.27,13600.0,30.7462,30.7665,30.638,30.638,13600.0
2010-06-08 11:10:00,45.34,45.4,45.19,45.37,9600.0,30.6853,30.7259,30.5838,30.7056,9600.0
2010-06-08 11:20:00,45.44,45.64,45.44,45.53,11100.0,30.753,30.8884,30.753,30.8139,11100.0
2010-06-08 11:30:00,45.55,45.72,45.53,45.69,31600.0,30.8275,30.9425,30.8139,30.9222,31600.0
2010-06-08 11:40:00,45.68,45.74,45.6,45.74,14500.0,30.9154,30.956,30.8613,30.956,14500.0
2010-06-08 11:50:00,45.75,45.88,45.75,45.79,12000.0,30.9628,31.0508,30.9628,30.9899,12000.0
2010-06-08 12:00:00,45.82,45.82,45.72,45.73,10100.0,31.0102,31.0102,30.9425,30.9493,10100.0
2010-06-08 12:10:00,45.7,45.71,45.63,45.67,18600.0,30.929,30.9357,30.8816,30.9087,18600.0
2010-06-08 12:20:00,45.62,45.65,45.61,45.65,1200.0,30.8748,30.8951,30.8681,30.8951,1200.0
2010-06-08 12:30:00,45.66,45.69,45.65,45.69,8200.0,30.9019,30.9222,30.8951,30.9222,8200.0
2010-06-08 12:40:00,45.71,45.76,45.68,45.72,8700.0,30.9357,30.9696,30.9154,30.9425,8700.0
2010-06-08 12:50:00,45.71,45.81,45.71,45.79,10900.0,30.9357,31.0034,30.9357,30.9899,10900.0
2010-06-08 13:00:00,45.79,45.84,45.75,45.76,8500.0,30.9899,31.0237,30.9628,30.9696,8500.0
2010-06-08 13:10:00,45.75,45.75,45.66,45.68,13800.0,30.9628,30.9628,30.9019,30.9154,13800.0
2010-06-08 13:20:00,45.69,45.7,45.59,45.63,11300.0,30.9222,30.929,30.8545,30.8816,11300.0
2010-06-08 13:30:00,45.63,45.63,45.4,45.44,20200.0,30.8816,30.8816,30.7259,30.753,20200.0
2010-06-08 13:40:00,45.47,45.5,45.34,45.34,5100.0,30.7733,30.7936,30.6853,30.6853,5100.0
2010-06-08 13:50:00,45.36,45.47,45.31,45.46,10500.0,30.6989,30.7733,30.665,30.7665,10500.0
2010-06-08 14:00:00,45.5,45.52,45.43,45.43,5000.0,30.7936,30.8071,30.7462,30.7462,5000.0
2010-06-08 14:10:00,45.44,45.51,45.37,45.49,23000.0,30.753,30.8004,30.7056,30.7868,23000.0
2010-06-08 14:20:00,45.55,45.75,45.55,45.67,22800.0,30.8275,30.9628,30.8275,30.9087,22800.0
2010-06-08 14:30:00,45.67,45.83,45.66,45.74,8900.0,30.9087,31.017,30.9019,30.956,8900.0
2010-06-08 14:40:00,45.73,45.87,45.73,45.77,14500.0,30.9493,31.044,30.9493,30.9763,14500.0
2010-06-08 14:50:00,45.78,45.78,45.65,45.65,10100.0,30.9831,30.9831,30.8951,30.8951,10100.0
2010-06-08 15:00:00,45.66,45.75,45.62,45.72,20500.0,30.9019,30.9628,30.8748,30.9425,20500.0
2010-06-08 15:10:00,45.73,45.73,45.56,45.61,11400.0,30.9493,30.9493,30.8342,30.8681,11400.0
2010-06-08 15:20:00,45.64,45.91,45.64,45.9,24700.0,30.8884,31.0711,30.8884,31.0643,24700.0
2010-06-08 15:30:00,45.92,46.07,45.88,46.06,17100.0,31.0779,31.1794,31.0508,31.1726,17100.0
2010-06-08 15:40:00,46.07,46.13,45.98,46.06,28400.0,31.1794,31.22,31.1185,31.1726,28400.0
2010-06-08 15:50:00,46.04,46.2,46.04,46.18,26500.0,31.1591,31.2674,31.1591,31.2538,26500.0
2010-06-09 09:30:00,46.39,46.48,46.36,46.39,6800.0,31.396,31.4569,31.3756,31.396,6800.0
2010-06-09 09:40:00,46.4,46.42,46.27,46.29,9000.0,31.4027,31.4163,31.3147,31.3283,9000.0
2010-06-09 09:50:00,46.35,46.39,46.31,46.36,4700.0,31.3689,31.396,31.3418,31.3756,4700.0
2010-06-09 10:00:00,46.39,46.41,46.25,46.25,9400.0,31.396,31.4095,31.3012,31.3012,9400.0
2010-06-09 10:10:00,46.23,46.37,46.23,46.34,4600.0,31.2877,31.3824,31.2877,31.3621,4600.0
2010-06-09 10:20:00,46.38,46.42,46.38,46.4,3400.0,31.3892,31.4163,31.3892,31.4027,3400.0
2010-06-09 10:30:00,46.38,46.43,46.28,46.29,7300.0,31.3892,31.423,31.3215,31.3283,7300.0
2010-06-09 10:40:00,46.27,46.46,46.26,46.46,4800.0,31.3147,31.4433,31.308,31.4433,4800.0
2010-06-09 10:50:00,46.43,46.54,46.42,46.54,3400.0,31.423,31.4975,31.4163,31.4975,3400.0
2010-06-09 11:00:00,46.5,46.68,46.5,46.68,3400.0,31.4704,31.5922,31.4704,31.5922,3400.0
2010-06-09 11:10:00,46.7,46.7,46.61,46.62,6000.0,31.6058,31.6058,31.5448,31.5516,6000.0
2010-06-09 11:20:00,46.64,46.8,46.64,46.8,7300.0,31.5651,31.6734,31.5651,31.6734,7300.0
2010-06-09 11:30:00,46.82,46.82,46.76,46.76,1900.0,31.687,31.687,31.6464,31.6464,1900.0
2010-06-09 11:40:00,46.81,46.81,46.69,46.72,3200.0,31.6802,31.6802,31.599,31.6193,3200.0
2010-06-09 11:50:00,46.69,46.77,46.69,46.71,3700.0,31.599,31.6531,31.599,31.6125,3700.0
2010-06-09 12:00:00,46.72,46.72,46.66,46.69,4000.0,31.6193,31.6193,31.5787,31.599,4000.0
2010-06-09 12:10:00,46.7,46.7,46.69,46.69,3200.0,31.6058,31.6058,31.599,31.599,3200.0
2010-06-09 12:20:00,46.71,46.74,46.69,46.72,1200.0,31.6125,31.6328,31.599,31.6193,1200.0
2010-06-09 12:30:00,46.7,46.7,46.63,46.66,2200.0,31.6058,31.6058,31.5584,31.5787,2200.0
2010-06-09 12:40:00,46.65,46.67,46.61,46.67,8400.0,31.5719,31.5854,31.5448,31.5854,8400.0
2010-06-09 12:50:00,46.69,46.72,46.61,46.61,7100.0,31.599,31.6193,31.5448,31.5448,7100.0
2010-06-09 13:00:00,46.62,46.62,46.59,46.6,9900.0,31.5516,31.5516,31.5313,31.5381,9900.0
2010-06-09 13:10:00,46.6,46.6,46.58,46.6,500.0,31.5381,31.5381,31.5245,31.5381,500.0
2010-06-09 13:20:00,46.65,46.67,46.59,46.59,7500.0,31.5719,31.5854,31.5313,31.5313,7500.0
2010-06-09 13:30:00,46.6,46.6,46.51,46.51,8000.0,31.5381,31.5381,31.4772,31.4772,8000.0
2010-06-09 13:40:00,46.46,46.56,46.46,46.51,2300.0,31.4433,31.511,31.4433,31.4772,2300.0
2010-06-09 13:50:00,46.53,46.58,46.48,46.56,3500.0,31.4907,31.5245,31.4569,31.511,3500.0
2010-06-09 14:00:00,46.58,46.59,46.37,46.42,5200.0,31.5245,31.5313,31.3824,31.4163,5200.0
2010-06-09 14:10:00,46.38,46.55,46.38,46.52,2500.0,31.3892,31.5042,31.3892,31.4839,2500.0
2010-06-09 14:20:00,46.49,46.53,46.44,46.53,3400.0,31.4636,31.4907,31.4298,31.4907,3400.0
2010-06-09 14:30:00,46.55,46.56,46.49,46.5,3200.0,31.5042,31.511,31.4636,31.4704,3200.0
2010-06-09 14:40:00,46.52,46.52,46.36,46.36,2700.0,31.4839,31.4839,31.3756,31.3756,2700.0
2010-06-09 14:50:00,46.37,46.39,46.17,46.17,6700.0,31.3824,31.396,31.2471,31.2471,6700.0
2010-06-09 15:00:00,46.14,46.24,46.12,46.24,4100.0,31.2268,31.2944,31.2132,31.2944,4100.0
2010-06-09 15:10:00,46.2,46.2,45.92,45.97,23100.0,31.2674,31.2674,31.0779,31.1117,23100.0
2010-06-09 15:20:00,45.85,46.1,45.85,46.1,22500.0,31.0305,31.1997,31.0305,31.1997,22500.0
2010-06-09 15:30:00,46.04,46.09,45.79,45.88,11100.0,31.1591,31.1929,30.9899,31.0508,11100.0
2010-06-09 15:40:00,45.86,45.93,45.78,45.83,26400.0,31.0373,31.0846,30.9831,31.017,26400.0
2010-06-09 15:50:00,45.83,45.96,45.77,45.92,35600.0,31.017,31.1049,30.9763,31.0779,35600.0
2010-06-10 09:30:00,46.67,46.83,46.67,46.75,4200.0,31.5854,31.6937,31.5854,31.6396,4200.0
2010-06-10 09:40:00,46.77,46.85,46.71,46.84,7400.0,31.6531,31.7073,31.6125,31.7005,7400.0
2010-06-10 09:50:00,46.88,47.07,46.88,47.03,6000.0,31.7276,31.8562,31.7276,31.8291,6000.0
2010-06-10 10:00:00,47.15,47.15,47.0,47.0,2900.0,31.9103,31.9103,31.8088,31.8088,2900.0
2010-06-10 10:10:00,47.0,47.0,46.93,46.93,1700.0,31.8088,31.8088,31.7614,31.7614,1700.0
2010-06-10 10:20:00,46.91,46.95,46.78,46.83,7100.0,31.7479,31.7749,31.6599,31.6937,7100.0
2010-06-10 10:30:00,46.87,46.94,46.86,46.86,3200.0,31.7208,31.7682,31.714,31.714,3200.0
2010-06-10 10:40:00,46.86,46.92,46.85,46.86,8100.0,31.714,31.7546,31.7073,31.714,8100.0
2010-06-10 10:50:00,46.89,46.91,46.86,46.87,15900.0,31.7343,31.7479,31.714,31.7208,15900.0
2010-06-10 11:00:00,46.92,46.97,46.92,46.97,1400.0,31.7546,31.7885,31.7546,31.7885,1400.0
2010-06-10 11:10:00,47.05,47.05,47.01,47.01,10500.0,31.8426,31.8426,31.8156,31.8156,10500.0
2010-06-10 11:20:00,47.02,47.04,46.99,47.0,3500.0,31.8223,31.8359,31.802,31.8088,3500.0
2010-06-10 11:30:00,47.0,47.01,46.93,46.95,7500.0,31.8088,31.8156,31.7614,31.7749,7500.0
2010-06-10 11:40:00,46.96,46.97,46.85,46.86,7700.0,31.7817,31.7885,31.7073,31.714,7700.0
2010-06-10 11:50:00,46.83,46.93,46.83,46.89,10300.0,31.6937,31.7614,31.6937,31.7343,10300.0
2010-06-10 12:00:00,46.91,46.93,46.73,46.74,5800.0,31.7479,31.7614,31.6261,31.6328,5800.0
2010-06-10 12:10:00,46.74,46.8,46.73,46.75,9800.0,31.6328,31.6734,31.6261,31.6396,9800.0
2010-06-10 12:20:00,46.8,46.88,46.8,46.86,6200.0,31.6734,31.7276,31.6734,31.714,6200.0
2010-06-10 12:30:00,46.9,46.9,46.81,46.81,2200.0,31.7411,31.7411,31.6802,31.6802,2200.0
2010-06-10 12:40:00,46.81,46.81,46.68,46.71,2500.0,31.6802,31.6802,31.5922,31.6125,2500.0
2010-06-10 12:50:00,46.7,46.81,46.69,46.79,5300.0,31.6058,31.6802,31.599,31.6667,5300.0
2010-06-10 13:00:00,46.78,46.78,46.69,46.71,3800.0,31.6599,31.6599,31.599,31.6125,3800.0
2010-06-10 13:10:00,46.74,46.82,46.72,46.77,11500.0,31.6328,31.687,31.6193,31.6531,11500.0
2010-06-10 13:20:00,46.76,46.83,46.74,46.83,2200.0,31.6464,31.6937,31.6328,31.6937,2200.0
2010-06-10 13:30:00,46.89,46.92,46.87,46.91,2800.0,31.7343,31.7546,31.7208,31.7479,2800.0
2010-06-10 13:40:00,46.91,46.97,46.85,46.97,3200.0,31.7479,31.7885,31.7073,31.7885,3200.0
2010-06-10 13:50:00,46.98,46.99,46.91,46.92,19800.0,31.7953,31.802,31.7479,31.7546,19800.0
2010-06-10 14:00:00,46.9,46.91,46.82,46.82,7300.0,31.7411,31.7479,31.687,31.687,7300.0
2010-06-10 14:10:00,46.82,46.92,46.82,46.92,2800.0,31.687,31.7546,31.687,31.7546,2800.0
2010-06-10 14:20:00,46.9,46.98,46.88,46.94,4300.0,31.7411,31.7953,31.7276,31.7682,4300.0
2010-06-10 14:30:00,46.97,47.03,46.96,47.03,1500.0,31.7885,31.8291,31.7817,31.8291,1500.0
2010-06-10 14:40:00,47.09,47.16,47.08,47.13,3000.0,31.8697,31.9171,31.8629,31.8968,3000.0
2010-06-10 14:50:00,47.13,47.13,47.07,47.07,11100.0,31.8968,31.8968,31.8562,31.8562,11100.0
2010-06-10 15:00:00,47.07,47.14,47.03,47.14,22200.0,31.8562,31.9035,31.8291,31.9035,22200.0
2010-06-10 15:10:00,47.08,47.22,47.06,47.22,3800.0,31.8629,31.9577,31.8494,31.9577,3800.0
2010-06-10 15:20:00,47.21,47.29,47.2,47.23,21300.0,31.9509,32.0051,31.9441,31.9644,21300.0
2010-06-10 15:30:00,47.22,47.26,47.14,47.14,4300.0,31.9577,31.9848,31.9035,31.9035,4300.0
2010-06-10 15:40:00,47.09,47.21,47.09,47.2,11900.0,31.8697,31.9509,31.8697,31.9441,11900.0
2010-06-10 15:50:00,47.21,47.32,47.21,47.3,11600.0,31.9509,32.0254,31.9509,32.0118,11600.0
2010-06-11 09:30:00,46.91,46.95,46.81,46.93,10800.0,31.7479,31.7749,31.6802,31.7614,10800.0
2010-06-11 09:40:00,46.93,46.99,46.91,46.94,5400.0,31.7614,31.802,31.7479,31.7682,5400.0
2010-06-11 09:50:00,46.96,47.16,46.96,47.14,9900.0,31.7817,31.9171,31.7817,31.9035,9900.0
2010-06-11 10:00:00,47.15,47.34,47.08,47.34,10600.0,31.9103,32.0389,31.8629,32.0389,10600.0
2010-06-11 10:10:00,47.32,47.33,47.19,47.21,3300.0,32.0254,32.0321,31.9374,31.9509,3300.0
2010-06-11 10:20:00,47.23,47.3,47.22,47.26,3100.0,31.9644,32.0118,31.9577,31.9848,3100.0
2010-06-11 10:30:00,47.29,47.29,47.17,47.17,2100.0,32.0051,32.0051,31.9238,31.9238,2100.0
2010-06-11 10:40:00,47.22,47.22,47.18,47.2,1500.0,31.9577,31.9577,31.9306,31.9441,1500.0
2010-06-11 10:50:00,47.23,47.23,47.05,47.1,2700.0,31.9644,31.9644,31.8426,31.8765,2700.0
2010-06-11 11:00:00,47.05,47.09,47.0,47.0,5000.0,31.8426,31.8697,31.8088,31.8088,5000.0
2010-06-11 11:10:00,47.03,47.03,46.94,47.0,5600.0,31.8291,31.8291,31.7682,31.8088,5600.0
2010-06-11 11:20:00,46.99,47.1,46.99,47.06,4900.0,31.802,31.8765,31.802,31.8494,4900.0
2010-06-11 11:30:00,47.07,47.12,47.06,47.06,4900.0,31.8562,31.89,31.8494,31.8494,4900.0
2010-06-11 11:40:00,47.03,47.06,47.01,47.06,3300.0,31.8291,31.8494,31.8156,31.8494,3300.0
2010-06-11 11:50:00,47.1,47.17,47.1,47.17,4100.0,31.8765,31.9238,31.8765,31.9238,4100.0
2010-06-11 12:00:00,47.18,47.18,47.1,47.15,4800.0,31.9306,31.9306,31.8765,31.9103,4800.0
2010-06-11 12:10:00,47.15,47.15,47.14,47.15,1700.0,31.9103,31.9103,31.9035,31.9103,1700.0
2010-06-11 12:20:00,47.12,47.12,47.04,47.07,1000.0,31.89,31.89,31.8359,31.8562,1000.0
2010-06-11 12:30:00,47.05,47.07,47.0,47.05,3100.0,31.8426,31.8562,31.8088,31.8426,3100.0
2010-06-11 12:40:00,47.06,47.15,47.06,47.13,3000.0,31.8494,31.9103,31.8494,31.8968,3000.0
2010-06-11 12:50:00,47.12,47.14,47.11,47.11,1900.0,31.89,31.9035,31.8832,31.8832,1900.0
2010-06-11 13:00:00,47.14,47.24,47.13,47.2,5100.0,31.9035,31.9712,31.8968,31.9441,5100.0
2010-06-11 13:10:00,47.22,47.24,47.21,47.22,10600.0,31.9577,31.9712,31.9509,31.9577,10600.0
2010-06-11 13:20:00,47.21,47.21,47.16,47.17,8400.0,31.9509,31.9509,31.9171,31.9238,8400.0
2010-06-11 13:30:00,47.17,47.2,47.14,47.17,11500.0,31.9238,31.9441,31.9035,31.9238,11500.0
2010-06-11 13:40:00,47.17,47.18,47.07,47.07,12100.0,31.9238,31.9306,31.8562,31.8562,12100.0
2010-06-11 13:50:00,47.07,47.12,47.04,47.08,12300.0,31.8562,31.89,31.8359,31.8629,12300.0
2010-06-11 14:00:00,47.06,47.15,47.05,47.13,9800.0,31.8494,31.9103,31.8426,31.8968,9800.0
2010-06-11 14:10:00,47.13,47.15,47.07,47.07,3800.0,31.8968,31.9103,31.8562,31.8562,3800.0
2010-06-11 14:20:00,47.0,47.03,46.97,47.01,1500.0,31.8088,31.8291,31.7885,31.8156,1500.0
2010-06-11 14:30:00,47.03,47.06,47.03,47.05,400.0,31.8291,31.8494,31.8291,31.8426,400.0
2010-06-11 14:40:00,47.03,47.17,47.03,47.15,900.0,31.8291,31.9238,31.8291,31.9103,900.0
2010-06-11 14:50:00,47.15,47.18,47.11,47.11,5300.0,31.9103,31.9306,31.8832,31.8832,5300.0
2010-06-11 15:00:00,47.13,47.18,47.09,47.1,6000.0,31.8968,31.9306,31.8697,31.8765,6000.0
2010-06-11 15:10:00,47.08,47.14,47.06,47.13,8100.0,31.8629,31.9035,31.8494,31.8968,8100.0
2010-06-11 15:20:00,47.1,47.22,47.1,47.17,5800.0,31.8765,31.9577,31.8765,31.9238,5800.0
2010-06-11 15:30:00,47.16,47.29,47.16,47.28,2300.0,31.9171,32.0051,31.9171,31.9983,2300.0
2010-06-11 15:40:00,47.32,47.45,47.32,47.45,4200.0,32.0254,32.1133,32.0254,32.1133,4200.0
2010-06-11 15:50:00,47.46,47.5,47.38,47.48,5800.0,32.1201,32.1472,32.066,32.1336,5800.0
2010-06-14 09:30:00,47.89,47.89,47.72,47.73,3900.0,32.4111,32.4111,32.2961,32.3028,3900.0
2010-06-14 09:40:00,47.71,47.75,47.68,47.74,6100.0,32.2893,32.3164,32.269,32.3096,6100.0
2010-06-14 09:50:00,47.77,47.77,47.64,47.67,2300.0,32.3299,32.3299,32.2419,32.2622,2300.0
2010-06-14 10:00:00,47.74,47.77,47.69,47.69,70900.0,32.3096,32.3299,32.2758,32.2758,70900.0
2010-06-14 10:10:00,47.69,47.82,47.69,47.82,10300.0,32.2758,32.3638,32.2758,32.3638,10300.0
2010-06-14 10:20:00,47.86,47.86,47.79,47.81,3600.0,32.3908,32.3908,32.3434,32.357,3600.0
2010-06-14 10:30:00,47.8,47.8,47.76,47.8,1700.0,32.3502,32.3502,32.3231,32.3502,1700.0
2010-06-14 10:40:00,47.8,47.8,47.72,47.79,2300.0,32.3502,32.3502,32.2961,32.3434,2300.0
2010-06-14 10:50:00,47.78,47.9,47.78,47.87,2400.0,32.3367,32.4179,32.3367,32.3976,2400.0
2010-06-14 11:00:00,47.88,47.94,47.88,47.94,1900.0,32.4044,32.445,32.4044,32.445,1900.0
2010-06-14 11:10:00,47.98,48.0,47.96,48.0,3500.0,32.472,32.4856,32.4585,32.4856,3500.0
2010-06-14 11:20:00,48.08,48.11,48.03,48.03,11200.0,32.5397,32.56,32.5059,32.5059,11200.0
2010-06-14 11:30:00,48.01,48.01,47.98,47.98,2000.0,32.4923,32.4923,32.472,32.472,2000.0
2010-06-14 11:40:00,47.98,48.02,47.98,47.98,3900.0,32.472,32.4991,32.472,32.472,3900.0
2010-06-14 11:50:00,47.99,47.99,47.97,47.97,3000.0,32.4788,32.4788,32.4653,32.4653,3000.0
2010-06-14 12:00:00,47.96,48.02,47.93,47.97,2800.0,32.4585,32.4991,32.4382,32.4653,2800.0
2010-06-14 12:10:00,47.99,48.01,47.92,47.92,2600.0,32.4788,32.4923,32.4314,32.4314,2600.0
2010-06-14 12:20:00,47.92,47.98,47.92,47.97,2900.0,32.4314,32.472,32.4314,32.4653,2900.0
2010-06-14 12:30:00,47.97,47.99,47.96,47.96,4500.0,32.4653,32.4788,32.4585,32.4585,4500.0
2010-06-14 12:40:00,47.92,47.94,47.89,47.89,1500.0,32.4314,32.445,32.4111,32.4111,1500.0
2010-06-14 12:50:00,47.85,47.87,47.8,47.8,4600.0,32.3841,32.3976,32.3502,32.3502,4600.0
2010-06-14 13:00:00,47.83,47.85,47.74,47.77,7900.0,32.3705,32.3841,32.3096,32.3299,7900.0
2010-06-14 13:10:00,47.81,47.81,47.71,47.78,7500.0,32.357,32.357,32.2893,32.3367,7500.0
2010-06-14 13:20:00,47.82,47.85,47.79,47.79,6400.0,32.3638,32.3841,32.3434,32.3434,6400.0
2010-06-14 13:30:00,47.8,47.88,47.8,47.88,3200.0,32.3502,32.4044,32.3502,32.4044,3200.0
2010-06-14 13:40:00,47.86,47.87,47.85,47.85,8800.0,32.3908,32.3976,32.3841,32.3841,8800.0
2010-06-14 13:50:00,47.76,47.79,47.64,47.64,9300.0,32.3231,32.3434,32.2419,32.2419,9300.0
2010-06-14 14:00:00,47.63,47.65,47.54,47.64,6300.0,32.2352,32.2487,32.1743,32.2419,6300.0
2010-06-14 14:10:00,47.63,47.67,47.53,47.57,5900.0,32.2352,32.2622,32.1675,32.1946,5900.0
2010-06-14 14:20:00,47.58,47.64,47.53,47.64,1700.0,32.2013,32.2419,32.1675,32.2419,1700.0
2010-06-14 14:30:00,47.6,47.6,47.51,47.54,6400.0,32.2149,32.2149,32.1539,32.1743,6400.0
2010-06-14 14:40:00,47.55,47.6,47.52,47.6,1600.0,32.181,32.2149,32.1607,32.2149,1600.0
2010-06-14 14:50:00,47.66,47.7,47.66,47.69,32300.0,32.2555,32.2825,32.2555,32.2758,32300.0
2010-06-14 15:00:00,47.73,47.74,47.63,47.67,26400.0,32.3028,32.3096,32.2352,32.2622,26400.0
2010-06-14 15:10:00,47.68,47.74,47.68,47.72,30100.0,32.269,32.3096,32.269,32.2961,30100.0
2010-06-14 15:20:00,47.7,47.7,47.58,47.62,7800.0,32.2825,32.2825,32.2013,32.2284,7800.0
2010-06-14 15:30:00,47.61,47.61,47.44,47.45,4100.0,32.2216,32.2216,32.1066,32.1133,4100.0
2010-06-14 15:40:00,47.45,47.55,47.41,47.48,5800.0,32.1133,32.181,32.0863,32.1336,5800.0
2010-06-14 15:50:00,47.49,47.49,47.36,47.39,19900.0,32.1404,32.1404,32.0524,32.0727,19900.0
2010-06-15 09:30:00,47.75,47.78,47.66,47.75,8100.0,32.3164,32.3367,32.2555,32.3164,8100.0
2010-06-15 09:40:00,47.74,47.78,47.7,47.77,8400.0,32.3096,32.3367,32.2825,32.3299,8400.0
2010-06-15 09:50:00,47.76,47.81,47.76,47.79,10100.0,32.3231,32.357,32.3231,32.3434,10100.0
2010-06-15 10:00:00,47.72,47.75,47.7,47.72,8300.0,32.2961,32.3164,32.2825,32.2961,8300.0
2010-06-15 10:10:00,47.72,47.72,47.67,47.67,2900.0,32.2961,32.2961,32.2622,32.2622,2900.0
2010-06-15 10:20:00,47.7,47.82,47.7,47.78,4100.0,32.2825,32.3638,32.2825,32.3367,4100.0
2010-06-15 10:30:00,47.79,47.85,47.77,47.82,1600.0,32.3434,32.3841,32.3299,32.3638,1600.0
2010-06-15 10:40:00,47.78,47.86,47.77,47.85,2700.0,32.3367,32.3908,32.3299,32.3841,2700.0
2010-06-15 10:50:00,47.84,47.89,47.84,47.87,7800.0,32.3773,32.4111,32.3773,32.3976,7800.0
2010-06-15 11:00:00,47.88,47.89,47.87,47.87,1700.0,32.4044,32.4111,32.3976,32.3976,1700.0
2010-06-15 11:10:00,47.88,47.88,47.84,47.86,30000.0,32.4044,32.4044,32.3773,32.3908,30000.0
2010-06-15 11:20:00,47.85,47.89,47.85,47.88,8800.0,32.3841,32.4111,32.3841,32.4044,8800.0
2010-06-15 11:30:00,47.86,47.86,47.84,47.85,1100.0,32.3908,32.3908,32.3773,32.3841,1100.0
2010-06-15 11:40:00,47.86,47.89,47.84,47.85,4400.0,32.3908,32.4111,32.3773,32.3841,4400.0
2010-06-15 11:50:00,47.86,47.97,47.86,47.92,5700.0,32.3908,32.4653,32.3908,32.4314,5700.0
2010-06-15 12:00:00,47.95,48.0,47.95,47.98,4400.0,32.4517,32.4856,32.4517,32.472,4400.0
2010-06-15 12:10:00,47.96,48.01,47.96,47.97,3100.0,32.4585,32.4923,32.4585,32.4653,3100.0
2010-06-15 12:20:00,47.98,48.0,47.93,47.95,5900.0,32.472,32.4856,32.4382,32.4517,5900.0
2010-06-15 12:30:00,47.94,47.96,47.93,47.93,2500.0,32.445,32.4585,32.4382,32.4382,2500.0
2010-06-15 12:40:00,47.92,47.92,47.88,47.91,1000.0,32.4314,32.4314,32.4044,32.4247,1000.0
2010-06-15 12:50:00,47.92,47.99,47.92,47.99,3100.0,32.4314,32.4788,32.4314,32.4788,3100.0
2010-06-15 13:00:00,47.99,48.0,47.93,47.95,3500.0,32.4788,32.4856,32.4382,32.4517,3500.0
2010-06-15 13:10:00,47.96,48.08,47.95,48.08,4800.0,32.4585,32.5397,32.4517,32.5397,4800.0
2010-06-15 13:20:00,48.11,48.12,48.06,48.07,3300.0,32.56,32.5668,32.5262,32.5329,3300.0
2010-06-15 13:30:00,48.07,48.11,48.07,48.11,1500.0,32.5329,32.56,32.5329,32.56,1500.0
2010-06-15 13:40:00,48.09,48.1,48.06,48.1,3700.0,32.5465,32.5532,32.5262,32.5532,3700.0
2010-06-15 13:50:00,48.07,48.13,48.07,48.13,3000.0,32.5329,32.5736,32.5329,32.5736,3000.0
2010-06-15 14:00:00,48.15,48.2,48.15,48.2,5300.0,32.5871,32.6209,32.5871,32.6209,5300.0
2010-06-15 14:10:00,48.19,48.25,48.18,48.25,4400.0,32.6142,32.6548,32.6074,32.6548,4400.0
2010-06-15 14:20:00,48.28,48.29,48.25,48.25,2000.0,32.6751,32.6818,32.6548,32.6548,2000.0
2010-06-15 14:30:00,48.24,48.24,48.2,48.21,1900.0,32.648,32.648,32.6209,32.6277,1900.0
2010-06-15 14:40:00,48.19,48.23,48.16,48.23,15300.0,32.6142,32.6412,32.5939,32.6412,15300.0
2010-06-15 14:50:00,48.22,48.24,48.19,48.21,2000.0,32.6345,32.648,32.6142,32.6277,2000.0
2010-06-15 15:00:00,48.18,48.22,48.15,48.2,2900.0,32.6074,32.6345,32.5871,32.6209,2900.0
2010-06-15 15:10:00,48.22,48.32,48.19,48.32,6900.0,32.6345,32.7021,32.6142,32.7021,6900.0
2010-06-15 15:20:00,48.28,48.35,48.28,48.34,3000.0,32.6751,32.7224,32.6751,32.7157,3000.0
2010-06-15 15:30:00,48.36,48.42,48.3,48.42,9200.0,32.7292,32.7698,32.6886,32.7698,9200.0
2010-06-15 15:40:00,48.41,48.41,48.36,48.41,4500.0,32.7631,32.7631,32.7292,32.7631,4500.0
2010-06-15 15:50:00,48.43,48.48,48.43,48.45,13900.0,32.7766,32.8104,32.7766,32.7901,13900.0
2010-06-16 09:30:00,48.25,48.25,48.15,48.25,6500.0,32.6548,32.6548,32.5871,32.6548,6500.0
2010-06-16 09:40:00,48.27,48.3,48.25,48.3,3800.0,32.6683,32.6886,32.6548,32.6886,3800.0
2010-06-16 09:50:00,48.31,48.32,48.22,48.32,5500.0,32.6954,32.7021,32.6345,32.7021,5500.0
2010-06-16 10:00:00,48.33,48.38,48.3,48.3,4800.0,32.7089,32.7427,32.6886,32.6886,4800.0
2010-06-16 10:10:00,48.29,48.33,48.27,48.33,1900.0,32.6818,32.7089,32.6683,32.7089,1900.0
2010-06-16 10:20:00,48.24,48.25,48.19,48.2,2600.0,32.648,32.6548,32.6142,32.6209,2600.0
2010-06-16 10:30:00,48.19,48.21,48.1,48.14,8300.0,32.6142,32.6277,32.5532,32.5803,8300.0
2010-06-16 10:40:00,48.16,48.22,48.15,48.2,1900.0,32.5939,32.6345,32.5871,32.6209,1900.0
2010-06-16 10:50:00,48.17,48.28,48.17,48.28,3300.0,32.6006,32.6751,32.6006,32.6751,3300.0
2010-06-16 11:00:00,48.27,48.35,48.26,48.35,2000.0,32.6683,32.7224,32.6615,32.7224,2000.0
2010-06-16 11:10:00,48.35,48.38,48.33,48.38,2400.0,32.7224,32.7427,32.7089,32.7427,2400.0
2010-06-16 11:20:00,48.38,48.44,48.36,48.38,1600.0,32.7427,32.7834,32.7292,32.7427,1600.0
2010-06-16 11:30:00,48.39,48.41,48.35,48.41,2600.0,32.7495,32.7631,32.7224,32.7631,2600.0
2010-06-16 11:40:00,48.4,48.41,48.33,48.33,3600.0,32.7563,32.7631,32.7089,32.7089,3600.0
2010-06-16 11:50:00,48.35,48.38,48.34,48.37,2000.0,32.7224,32.7427,32.7157,32.736,2000.0
2010-06-16 12:00:00,48.39,48.53,48.39,48.51,3900.0,32.7495,32.8443,32.7495,32.8307,3900.0
2010-06-16 12:10:00,48.49,48.51,48.44,48.44,8700.0,32.8172,32.8307,32.7834,32.7834,8700.0
2010-06-16 12:20:00,48.48,48.49,48.48,48.49,3200.0,32.8104,32.8172,32.8104,32.8172,3200.0
2010-06-16 12:30:00,48.5,48.5,48.42,48.44,1700.0,32.824,32.824,32.7698,32.7834,1700.0
2010-06-16 12:40:00,48.41,48.41,48.36,48.36,1100.0,32.7631,32.7631,32.7292,32.7292,1100.0
2010-06-16 12:50:00,48.38,48.39,48.36,48.39,1600.0,32.7427,32.7495,32.7292,32.7495,1600.0
2010-06-16 13:00:00,48.37,48.44,48.36,48.43,1000.0,32.736,32.7834,32.7292,32.7766,1000.0
2010-06-16 13:10:00,48.38,48.38,48.35,48.36,1300.0,32.7427,32.7427,32.7224,32.7292,1300.0
2010-06-16 13:20:00,48.38,48.41,48.37,48.41,4200.0,32.7427,32.7631,32.736,32.7631,4200.0
2010-06-16 13:30:00,48.4,48.43,48.4,48.42,2200.0,32.7563,32.7766,32.7563,32.7698,2200.0
2010-06-16 13:40:00,48.44,48.44,48.42,48.44,4800.0,32.7834,32.7834,32.7698,32.7834,4800.0
2010-06-16 13:50:00,48.44,48.52,48.44,48.51,6400.0,32.7834,32.8375,32.7834,32.8307,6400.0
2010-06-16 14:00:00,48.52,48.58,48.52,48.58,5800.0,32.8375,32.8781,32.8375,32.8781,5800.0
2010-06-16 14:10:00,48.58,48.58,48.51,48.51,2700.0,32.8781,32.8781,32.8307,32.8307,2700.0
2010-06-16 14:20:00,48.52,48.52,48.47,48.49,10000.0,32.8375,32.8375,32.8037,32.8172,10000.0
2010-06-16 14:30:00,48.52,48.55,48.43,48.44,5400.0,32.8375,32.8578,32.7766,32.7834,5400.0
2010-06-16 14:40:00,48.43,48.53,48.39,48.53,7900.0,32.7766,32.8443,32.7495,32.8443,7900.0
2010-06-16 14:50:00,48.51,48.51,48.44,48.49,11900.0,32.8307,32.8307,32.7834,32.8172,11900.0
2010-06-16 15:00:00,48.44,48.47,48.39,48.45,3100.0,32.7834,32.8037,32.7495,32.7901,3100.0
2010-06-16 15:10:00,48.41,48.46,48.32,48.32,4800.0,32.7631,32.7969,32.7021,32.7021,4800.0
2010-06-16 15:20:00,48.34,48.34,48.23,48.23,12700.0,32.7157,32.7157,32.6412,32.6412,12700.0
2010-06-16 15:30:00,48.23,48.36,48.21,48.35,6100.0,32.6412,32.7292,32.6277,32.7224,6100.0
2010-06-16 15:40:00,48.38,48.4,48.28,48.4,4200.0,32.7427,32.7563,32.6751,32.7563,4200.0
2010-06-16 15:50:00,48.4,48.41,48.34,48.38,33800.0,32.7563,32.7631,32.7157,32.7427,33800.0
2010-06-17 09:30:00,48.5,48.55,48.39,48.4,6200.0,32.824,32.8578,32.7495,32.7563,6200.0
2010-06-17 09:40:00,48.38,48.38,48.31,48.38,2500.0,32.7427,32.7427,32.6954,32.7427,2500.0
2010-06-17 09:50:00,48.38,48.42,48.36,48.42,2100.0,32.7427,32.7698,32.7292,32.7698,2100.0
2010-06-17 10:00:00,48.43,48.43,48.22,48.32,15000.0,32.7766,32.7766,32.6345,32.7021,15000.0
2010-06-17 10:10:00,48.3,48.31,48.14,48.16,8800.0,32.6886,32.6954,32.5803,32.5939,8800.0
2010-06-17 10:20:00,48.13,48.16,48.05,48.09,2900.0,32.5736,32.5939,32.5194,32.5465,2900.0
2010-06-17 10:30:00,48.08,48.11,48.02,48.05,2400.0,32.5397,32.56,32.4991,32.5194,2400.0
2010-06-17 10:40:00,48.03,48.1,48.0,48.08,3800.0,32.5059,32.5532,32.4856,32.5397,3800.0
2010-06-17 10:50:00,48.11,48.11,48.05,48.05,800.0,32.56,32.56,32.5194,32.5194,800.0
2010-06-17 11:00:00,48.06,48.09,47.99,48.09,1600.0,32.5262,32.5465,32.4788,32.5465,1600.0
2010-06-17 11:10:00,48.14,48.15,48.13,48.14,1800.0,32.5803,32.5871,32.5736,32.5803,1800.0
2010-06-17 11:20:00,48.14,48.2,48.14,48.2,1000.0,32.5803,32.6209,32.5803,32.6209,1000.0
2010-06-17 11:30:00,48.2,48.24,48.2,48.22,2200.0,32.6209,32.648,32.6209,32.6345,2200.0
2010-06-17 11:40:00,48.27,48.27,48.23,48.23,300.0,32.6683,32.6683,32.6412,32.6412,300.0
2010-06-17 11:50:00,48.28,48.3,48.24,48.27,2200.0,32.6751,32.6886,32.648,32.6683,2200.0
2010-06-17 12:00:00,48.23,48.25,48.19,48.22,3700.0,32.6412,32.6548,32.6142,32.6345,3700.0
2010-06-17 12:10:00,48.23,48.23,48.2,48.21,1200.0,32.6412,32.6412,32.6209,32.6277,1200.0
2010-06-17 12:20:00,48.21,48.26,48.17,48.19,1100.0,32.6277,32.6615,32.6006,32.6142,1100.0
2010-06-17 12:30:00,48.17,48.19,48.17,48.18,1000.0,32.6006,32.6142,32.6006,32.6074,1000.0
2010-06-17 12:40:00,48.2,48.21,48.11,48.11,800.0,32.6209,32.6277,32.56,32.56,800.0
2010-06-17 12:50:00,48.18,48.18,48.18,48.18,500.0,32.6074,32.6074,32.6074,32.6074,500.0
2010-06-17 13:00:00,48.18,48.18,48.18,48.18,0.0,32.6074,32.6074,32.6074,32.6074,0.0
2010-06-17 13:10:00,48.18,48.27,48.17,48.24,800.0,32.6074,32.6683,32.6006,32.648,800.0
2010-06-17 13:20:00,48.27,48.27,48.2,48.24,3900.0,32.6683,32.6683,32.6209,32.648,3900.0
2010-06-17 13:30:00,48.25,48.25,48.2,48.23,3000.0,32.6548,32.6548,32.6209,32.6412,3000.0
2010-06-17 13:40:00,48.22,48.22,48.22,48.22,100.0,32.6345,32.6345,32.6345,32.6345,100.0
2010-06-17 13:50:00,48.26,48.31,48.25,48.31,300.0,32.6615,32.6954,32.6548,32.6954,300.0
2010-06-17 14:00:00,48.38,48.39,48.35,48.36,3800.0,32.7427,32.7495,32.7224,32.7292,3800.0
2010-06-17 14:10:00,48.36,48.36,48.31,48.31,17200.0,32.7292,32.7292,32.6954,32.6954,17200.0
2010-06-17 14:20:00,48.32,48.36,48.3,48.3,1100.0,32.7021,32.7292,32.6886,32.6886,1100.0
2010-06-17 14:30:00,48.27,48.33,48.27,48.32,2100.0,32.6683,32.7089,32.6683,32.7021,2100.0
2010-06-17 14:40:00,48.29,48.29,48.2,48.21,3400.0,32.6818,32.6818,32.6209,32.6277,3400.0
2010-06-17 14:50:00,48.2,48.26,48.2,48.24,7800.0,32.6209,32.6615,32.6209,32.648,7800.0
2010-06-17 15:00:00,48.22,48.23,48.14,48.15,2700.0,32.6345,32.6412,32.5803,32.5871,2700.0
2010-06-17 15:10:00,48.16,48.19,48.1,48.12,7200.0,32.5939,32.6142,32.5532,32.5668,7200.0
2010-06-17 15:20:00,48.16,48.17,48.08,48.08,7500.0,32.5939,32.6006,32.5397,32.5397,7500.0
2010-06-17 15:30:00,48.1,48.28,48.1,48.28,4500.0,32.5532,32.6751,32.5532,32.6751,4500.0
2010-06-17 15:40:00,48.27,48.38,48.27,48.37,3700.0,32.6683,32.7427,32.6683,32.736,3700.0
2010-06-17 15:50:00,48.4,48.51,48.4,48.5,15200.0,32.7563,32.8307,32.7563,32.824,15200.0
2010-06-18 09:30:00,48.6,48.6,48.5,48.5,4900.0,32.8916,32.8916,32.824,32.824,4900.0
2010-06-18 09:40:00,48.48,48.54,48.48,48.49,2500.0,32.8104,32.851,32.8104,32.8172,2500.0
2010-06-18 09:50:00,48.47,48.47,48.38,48.38,2700.0,32.8037,32.8037,32.7427,32.7427,2700.0
2010-06-18 10:00:00,48.4,48.44,48.4,48.43,700.0,32.7563,32.7834,32.7563,32.7766,700.0
2010-06-18 10:10:00,48.5,48.53,48.48,48.51,10600.0,32.824,32.8443,32.8104,32.8307,10600.0
2010-06-18 10:20:00,48.49,48.57,48.48,48.55,3000.0,32.8172,32.8713,32.8104,32.8578,3000.0
2010-06-18 10:30:00,48.58,48.65,48.58,48.62,400.0,32.8781,32.9255,32.8781,32.9052,400.0
2010-06-18 10:40:00,48.57,48.57,48.57,48.57,1600.0,32.8713,32.8713,32.8713,32.8713,1600.0
2010-06-18 10:50:00,48.6,48.64,48.6,48.64,6000.0,32.8916,32.9187,32.8916,32.9187,6000.0
2010-06-18 11:00:00,48.62,48.64,48.61,48.64,2100.0,32.9052,32.9187,32.8984,32.9187,2100.0
2010-06-18 11:10:00,48.65,48.65,48.58,48.58,1400.0,32.9255,32.9255,32.8781,32.8781,1400.0
2010-06-18 11:20:00,48.55,48.55,48.54,48.54,300.0,32.8578,32.8578,32.851,32.851,300.0
2010-06-18 11:30:00,48.51,48.56,48.51,48.53,1400.0,32.8307,32.8646,32.8307,32.8443,1400.0
2010-06-18 11:40:00,48.51,48.54,48.51,48.53,700.0,32.8307,32.851,32.8307,32.8443,700.0
2010-06-18 11:50:00,48.53,48.56,48.53,48.54,1900.0,32.8443,32.8646,32.8443,32.851,1900.0
2010-06-18 12:00:00,48.56,48.61,48.56,48.61,1300.0,32.8646,32.8984,32.8646,32.8984,1300.0
2010-06-18 12:10:00,48.59,48.59,48.56,48.56,2500.0,32.8849,32.8849,32.8646,32.8646,2500.0
2010-06-18 12:20:00,48.55,48.55,48.48,48.48,1700.0,32.8578,32.8578,32.8104,32.8104,1700.0
2010-06-18 12:30:00,48.49,48.49,48.45,48.47,5300.0,32.8172,32.8172,32.7901,32.8037,5300.0
2010-06-18 12:40:00,48.48,48.51,48.48,48.49,1100.0,32.8104,32.8307,32.8104,32.8172,1100.0
2010-06-18 12:50:00,48.51,48.54,48.48,48.51,6400.0,32.8307,32.851,32.8104,32.8307,6400.0
2010-06-18 13:00:00,48.5,48.5,48.5,48.5,700.0,32.824,32.824,32.824,32.824,700.0
2010-06-18 13:10:00,48.52,48.55,48.52,48.53,2200.0,32.8375,32.8578,32.8375,32.8443,2200.0
2010-06-18 13:20:00,48.52,48.54,48.51,48.51,6200.0,32.8375,32.851,32.8307,32.8307,6200.0
2010-06-18 13:30:00,48.51,48.55,48.51,48.55,8500.0,32.8307,32.8578,32.8307,32.8578,8500.0
2010-06-18 13:40:00,48.57,48.57,48.5,48.5,3600.0,32.8713,32.8713,32.824,32.824,3600.0
2010-06-18 13:50:00,48.48,48.51,48.48,48.51,1300.0,32.8104,32.8307,32.8104,32.8307,1300.0
2010-06-18 14:00:00,48.51,48.53,48.48,48.48,6500.0,32.8307,32.8443,32.8104,32.8104,6500.0
2010-06-18 14:10:00,48.51,48.57,48.51,48.56,2900.0,32.8307,32.8713,32.8307,32.8646,2900.0
2010-06-18 14:20:00,48.56,48.58,48.53,48.53,5300.0,32.8646,32.8781,32.8443,32.8443,5300.0
2010-06-18 14:30:00,48.59,48.59,48.53,48.55,1200.0,32.8849,32.8849,32.8443,32.8578,1200.0
2010-06-18 14:40:00,48.58,48.6,48.54,48.57,4600.0,32.8781,32.8916,32.851,32.8713,4600.0
2010-06-18 14:50:00,48.57,48.58,48.56,48.56,3200.0,32.8713,32.8781,32.8646,32.8646,3200.0
2010-06-18 15:00:00,48.56,48.56,48.5,48.5,3600.0,32.8646,32.8646,32.824,32.824,3600.0
2010-06-18 15:10:00,48.47,48.51,48.46,48.51,2400.0,32.8037,32.8307,32.7969,32.8307,2400.0
2010-06-18 15:20:00,48.48,48.52,48.48,48.52,4000.0,32.8104,32.8375,32.8104,32.8375,4000.0
2010-06-18 15:30:00,48.53,48.53,48.48,48.5,3800.0,32.8443,32.8443,32.8104,32.824,3800.0
2010-06-18 15:40:00,48.52,48.57,48.51,48.57,2600.0,32.8375,32.8713,32.8307,32.8713,2600.0
2010-06-18 15:50:00,48.57,48.59,48.56,48.58,7800.0,32.8713,32.8849,32.8646,32.8781,7800.0
2010-06-21 09:30:00,49.2,49.22,49.06,49.07,21600.0,33.2977,33.3112,33.203,33.2097,21600.0
2010-06-21 09:40:00,49.06,49.06,48.98,49.06,5500.0,33.203,33.203,33.1488,33.203,5500.0
2010-06-21 09:50:00,49.05,49.16,49.05,49.15,3800.0,33.1962,33.2706,33.1962,33.2639,3800.0
2010-06-21 10:00:00,49.14,49.15,49.08,49.08,6500.0,33.2571,33.2639,33.2165,33.2165,6500.0
2010-06-21 10:10:00,49.07,49.12,49.03,49.03,6800.0,33.2097,33.2436,33.1827,33.1827,6800.0
2010-06-21 10:20:00,49.05,49.08,49.02,49.03,6200.0,33.1962,33.2165,33.1759,33.1827,6200.0
2010-06-21 10:30:00,48.99,49.05,48.99,49.05,5400.0,33.1556,33.1962,33.1556,33.1962,5400.0
2010-06-21 10:40:00,49.04,49.05,49.02,49.02,14500.0,33.1894,33.1962,33.1759,33.1759,14500.0
2010-06-21 10:50:00,49.01,49.01,48.93,48.95,7700.0,33.1691,33.1691,33.115,33.1285,7700.0
2010-06-21 11:00:00,48.94,48.97,48.92,48.96,6400.0,33.1217,33.1421,33.1082,33.1353,6400.0
2010-06-21 11:10:00,48.98,49.02,48.97,49.02,4000.0,33.1488,33.1759,33.1421,33.1759,4000.0
2010-06-21 11:20:00,49.01,49.01,48.95,49.0,2600.0,33.1691,33.1691,33.1285,33.1624,2600.0
2010-06-21 11:30:00,49.0,49.04,48.99,48.99,900.0,33.1624,33.1894,33.1556,33.1556,900.0
2010-06-21 11:40:00,48.99,48.99,48.94,48.94,1500.0,33.1556,33.1556,33.1217,33.1217,1500.0
2010-06-21 11:50:00,48.91,48.96,48.91,48.94,9700.0,33.1014,33.1353,33.1014,33.1217,9700.0
2010-06-21 12:00:00,48.92,48.97,48.86,48.86,3800.0,33.1082,33.1421,33.0676,33.0676,3800.0
2010-06-21 12:10:00,48.88,48.89,48.86,48.86,700.0,33.0811,33.0879,33.0676,33.0676,700.0
2010-06-21 12:20:00,48.87,48.87,48.8,48.81,10400.0,33.0744,33.0744,33.027,33.0338,10400.0
2010-06-21 12:30:00,48.8,48.83,48.77,48.77,4700.0,33.027,33.0473,33.0067,33.0067,4700.0
2010-06-21 12:40:00,48.81,48.82,48.77,48.82,3900.0,33.0338,33.0405,33.0067,33.0405,3900.0
2010-06-21 12:50:00,48.82,48.82,48.75,48.8,8800.0,33.0405,33.0405,32.9932,33.027,8800.0
2010-06-21 13:00:00,48.78,48.8,48.76,48.79,3500.0,33.0135,33.027,32.9999,33.0202,3500.0
2010-06-21 13:10:00,48.8,48.85,48.8,48.83,4300.0,33.027,33.0608,33.027,33.0473,4300.0
2010-06-21 13:20:00,48.81,48.84,48.78,48.83,6900.0,33.0338,33.0541,33.0135,33.0473,6900.0
2010-06-21 13:30:00,48.81,48.81,48.7,48.7,3700.0,33.0338,33.0338,32.9593,32.9593,3700.0
2010-06-21 13:40:00,48.72,48.72,48.65,48.67,1500.0,32.9729,32.9729,32.9255,32.939,1500.0
2010-06-21 13:50:00,48.69,48.73,48.69,48.71,1800.0,32.9526,32.9796,32.9526,32.9661,1800.0
2010-06-21 14:00:00,48.69,48.72,48.66,48.7,3600.0,32.9526,32.9729,32.9322,32.9593,3600.0
2010-06-21 14:10:00,48.69,48.82,48.69,48.78,4900.0,32.9526,33.0405,32.9526,33.0135,4900.0
2010-06-21 14:20:00,48.8,48.8,48.73,48.73,3600.0,33.027,33.027,32.9796,32.9796,3600.0
2010-06-21 14:30:00,48.76,48.77,48.74,48.76,1900.0,32.9999,33.0067,32.9864,32.9999,1900.0
2010-06-21 14:40:00,48.74,48.74,48.66,48.66,1200.0,32.9864,32.9864,32.9322,32.9322,1200.0
2010-06-21 14:50:00,48.66,48.66,48.58,48.6,11100.0,32.9322,32.9322,32.8781,32.8916,11100.0
2010-06-21 15:00:00,48.63,48.63,48.49,48.49,11500.0,32.9119,32.9119,32.8172,32.8172,11500.0
2010-06-21 15:10:00,48.48,48.48,48.25,48.26,13100.0,32.8104,32.8104,32.6548,32.6615,13100.0
2010-06-21 15:20:00,48.29,48.35,48.25,48.29,5500.0,32.6818,32.7224,32.6548,32.6818,5500.0
2010-06-21 15:30:00,48.24,48.36,48.24,48.34,4000.0,32.648,32.7292,32.648,32.7157,4000.0
2010-06-21 15:40:00,48.32,48.32,48.16,48.28,13600.0,32.7021,32.7021,32.5939,32.6751,13600.0
2010-06-21 15:50:00,48.29,48.41,48.29,48.41,17100.0,32.6818,32.7631,32.6818,32.7631,17100.0
2010-06-22 09:30:00,48.39,48.44,48.32,48.38,98900.0,32.7495,32.7834,32.7021,32.7427,98900.0
2010-06-22 09:40:00,48.43,48.56,48.42,48.55,57200.0,32.7766,32.8646,32.7698,32.8578,57200.0
2010-06-22 09:50:00,48.54,48.54,48.43,48.43,3300.0,32.851,32.851,32.7766,32.7766,3300.0
2010-06-22 10:00:00,48.41,48.43,48.27,48.32,8800.0,32.7631,32.7766,32.6683,32.7021,8800.0
2010-06-22 10:10:00,48.37,48.39,48.25,48.25,8400.0,32.736,32.7495,32.6548,32.6548,8400.0
2010-06-22 10:20:00,48.25,48.32,48.24,48.28,2200.0,32.6548,32.7021,32.648,32.6751,2200.0
2010-06-22 10:30:00,48.26,48.26,48.17,48.21,5000.0,32.6615,32.6615,32.6006,32.6277,5000.0
2010-06-22 10:40:00,48.22,48.29,48.22,48.26,6500.0,32.6345,32.6818,32.6345,32.6615,6500.0
2010-06-22 10:50:00,48.28,48.33,48.28,48.32,2600.0,32.6751,32.7089,32.6751,32.7021,2600.0
2010-06-22 11:00:00,48.32,48.32,48.21,48.24,5100.0,32.7021,32.7021,32.6277,32.648,5100.0
2010-06-22 11:10:00,48.25,48.3,48.23,48.29,8700.0,32.6548,32.6886,32.6412,32.6818,8700.0
2010-06-22 11:20:00,48.28,48.33,48.26,48.32,3600.0,32.6751,32.7089,32.6615,32.7021,3600.0
2010-06-22 11:30:00,48.37,48.5,48.37,48.47,2600.0,32.736,32.824,32.736,32.8037,2600.0
2010-06-22 11:40:00,48.45,48.48,48.44,48.46,2600.0,32.7901,32.8104,32.7834,32.7969,2600.0
2010-06-22 11:50:00,48.49,48.49,48.39,48.4,22300.0,32.8172,32.8172,32.7495,32.7563,22300.0
2010-06-22 12:00:00,48.4,48.42,48.37,48.38,2800.0,32.7563,32.7698,32.736,32.7427,2800.0
2010-06-22 12:10:00,48.38,48.38,48.34,48.38,1600.0,32.7427,32.7427,32.7157,32.7427,1600.0
2010-06-22 12:20:00,48.4,48.42,48.34,48.34,4400.0,32.7563,32.7698,32.7157,32.7157,4400.0
2010-06-22 12:30:00,48.33,48.35,48.27,48.29,3300.0,32.7089,32.7224,32.6683,32.6818,3300.0
2010-06-22 12:40:00,48.27,48.27,48.27,48.27,500.0,32.6683,32.6683,32.6683,32.6683,500.0
2010-06-22 12:50:00,48.3,48.32,48.3,48.32,600.0,32.6886,32.7021,32.6886,32.7021,600.0
2010-06-22 13:00:00,48.33,48.35,48.33,48.35,1300.0,32.7089,32.7224,32.7089,32.7224,1300.0
2010-06-22 13:10:00,48.35,48.35,48.33,48.33,1000.0,32.7224,32.7224,32.7089,32.7089,1000.0
2010-06-22 13:20:00,48.31,48.33,48.25,48.25,4500.0,32.6954,32.7089,32.6548,32.6548,4500.0
2010-06-22 13:30:00,48.25,48.26,48.22,48.26,1900.0,32.6548,32.6615,32.6345,32.6615,1900.0
2010-06-22 13:40:00,48.31,48.38,48.3,48.34,5300.0,32.6954,32.7427,32.6886,32.7157,5300.0
2010-06-22 13:50:00,48.33,48.33,48.24,48.26,3400.0,32.7089,32.7089,32.648,32.6615,3400.0
2010-06-22 14:00:00,48.24,48.25,48.13,48.13,17900.0,32.648,32.6548,32.5736,32.5736,17900.0
2010-06-22 14:10:00,48.11,48.21,48.11,48.2,1100.0,32.56,32.6277,32.56,32.6209,1100.0
2010-06-22 14:20:00,48.17,48.18,48.06,48.09,4500.0,32.6006,32.6074,32.5262,32.5465,4500.0
2010-06-22 14:30:00,48.07,48.14,48.04,48.04,6800.0,32.5329,32.5803,32.5126,32.5126,6800.0
2010-06-22 14:40:00,48.01,48.02,47.81,47.81,7700.0,32.4923,32.4991,32.357,32.357,7700.0
2010-06-22 14:50:00,47.83,47.83,47.7,47.77,20000.0,32.3705,32.3705,32.2825,32.3299,20000.0
2010-06-22 15:00:00,47.78,47.83,47.76,47.77,16400.0,32.3367,32.3705,32.3231,32.3299,16400.0
2010-06-22 15:10:00,47.76,47.85,47.75,47.81,1800.0,32.3231,32.3841,32.3164,32.357,1800.0
2010-06-22 15:20:00,47.89,47.89,47.68,47.69,26400.0,32.4111,32.4111,32.269,32.2758,26400.0
2010-06-22 15:30:00,47.69,47.7,47.59,47.69,6200.0,32.2758,32.2825,32.2081,32.2758,6200.0
2010-06-22 15:40:00,47.66,47.72,47.64,47.65,5400.0,32.2555,32.2961,32.2419,32.2487,5400.0
2010-06-22 15:50:00,47.65,47.66,47.53,47.6,28900.0,32.2487,32.2555,32.1675,32.2149,28900.0
2010-06-23 09:30:00,47.59,47.62,47.48,47.53,15600.0,32.2081,32.2284,32.1336,32.1675,15600.0
2010-06-23 09:40:00,47.45,47.53,47.45,47.53,1300.0,32.1133,32.1675,32.1133,32.1675,1300.0
2010-06-23 09:50:00,47.48,47.59,47.48,47.58,1000.0,32.1336,32.2081,32.1336,32.2013,1000.0
2010-06-23 10:00:00,47.58,47.58,47.14,47.19,22500.0,32.2013,32.2013,31.9035,31.9374,22500.0
2010-06-23 10:10:00,47.2,47.3,47.19,47.22,2500.0,31.9441,32.0118,31.9374,31.9577,2500.0
2010-06-23 10:20:00,47.28,47.29,47.2,47.2,2800.0,31.9983,32.0051,31.9441,31.9441,2800.0
2010-06-23 10:30:00,47.22,47.37,47.22,47.35,4800.0,31.9577,32.0592,31.9577,32.0457,4800.0
2010-06-23 10:40:00,47.33,47.4,47.3,47.39,5100.0,32.0321,32.0795,32.0118,32.0727,5100.0
2010-06-23 10:50:00,47.38,47.43,47.36,47.36,6400.0,32.066,32.0998,32.0524,32.0524,6400.0
2010-06-23 11:00:00,47.36,47.37,47.35,47.36,3400.0,32.0524,32.0592,32.0457,32.0524,3400.0
2010-06-23 11:10:00,47.3,47.33,47.29,47.33,8600.0,32.0118,32.0321,32.0051,32.0321,8600.0
2010-06-23 11:20:00,47.32,47.37,47.32,47.37,2900.0,32.0254,32.0592,32.0254,32.0592,2900.0
2010-06-23 11:30:00,47.36,47.36,47.33,47.35,500.0,32.0524,32.0524,32.0321,32.0457,500.0
2010-06-23 11:40:00,47.33,47.35,47.3,47.3,4700.0,32.0321,32.0457,32.0118,32.0118,4700.0
2010-06-23 11:50:00,47.3,47.3,47.24,47.3,4100.0,32.0118,32.0118,31.9712,32.0118,4100.0
2010-06-23 12:00:00,47.26,47.3,47.25,47.3,2100.0,31.9848,32.0118,31.978,32.0118,2100.0
2010-06-23 12:10:00,47.26,47.28,47.22,47.26,10600.0,31.9848,31.9983,31.9577,31.9848,10600.0
2010-06-23 12:20:00,47.27,47.3,47.26,47.28,1600.0,31.9915,32.0118,31.9848,31.9983,1600.0
2010-06-23 12:30:00,47.28,47.3,47.26,47.29,2300.0,31.9983,32.0118,31.9848,32.0051,2300.0
2010-06-23 12:40:00,47.32,47.39,47.32,47.38,1600.0,32.0254,32.0727,32.0254,32.066,1600.0
2010-06-23 12:50:00,47.39,47.39,47.35,47.39,1000.0,32.0727,32.0727,32.0457,32.0727,1000.0
2010-06-23 13:00:00,47.38,47.43,47.35,47.38,5500.0,32.066,32.0998,32.0457,32.066,5500.0
2010-06-23 13:10:00,47.41,47.43,47.35,47.38,9400.0,32.0863,32.0998,32.0457,32.066,9400.0
2010-06-23 13:20:00,47.36,47.41,47.35,47.41,4400.0,32.0524,32.0863,32.0457,32.0863,4400.0
2010-06-23 13:30:00,47.43,47.43,47.41,47.41,1600.0,32.0998,32.0998,32.0863,32.0863,1600.0
2010-06-23 13:40:00,47.43,47.43,47.35,47.37,8900.0,32.0998,32.0998,32.0457,32.0592,8900.0
2010-06-23 13:50:00,47.39,47.44,47.39,47.4,20900.0,32.0727,32.1066,32.0727,32.0795,20900.0
2010-06-23 14:00:00,47.42,47.46,47.4,47.44,7500.0,32.093,32.1201,32.0795,32.1066,7500.0
2010-06-23 14:10:00,47.45,47.45,47.3,47.4,17200.0,32.1133,32.1133,32.0118,32.0795,17200.0
2010-06-23 14:20:00,47.41,47.42,47.25,47.42,17300.0,32.0863,32.093,31.978,32.093,17300.0
2010-06-23 14:30:00,47.52,47.71,47.52,47.59,8800.0,32.1607,32.2893,32.1607,32.2081,8800.0
2010-06-23 14:40:00,47.55,47.55,47.41,47.44,4200.0,32.181,32.181,32.0863,32.1066,4200.0
2010-06-23 14:50:00,47.41,47.48,47.33,47.37,7900.0,32.0863,32.1336,32.0321,32.0592,7900.0
2010-06-23 15:00:00,47.38,47.47,47.22,47.25,8900.0,32.066,32.1269,31.9577,31.978,8900.0
2010-06-23 15:10:00,47.26,47.35,47.26,47.32,10300.0,31.9848,32.0457,31.9848,32.0254,10300.0
2010-06-23 15:20:00,47.28,47.46,47.28,47.44,11400.0,31.9983,32.1201,31.9983,32.1066,11400.0
2010-06-23 15:30:00,47.42,47.43,47.3,47.42,7800.0,32.093,32.0998,32.0118,32.093,7800.0
2010-06-23 15:40:00,47.44,47.52,47.39,47.5,3800.0,32.1066,32.1607,32.0727,32.1472,3800.0
2010-06-23 15:50:00,47.49,47.49,47.37,47.39,6000.0,32.1404,32.1404,32.0592,32.0727,6000.0
2010-06-24 09:30:00,46.85,46.85,46.78,46.8,6600.0,31.9175,31.9175,31.8698,31.8834,6600.0
2010-06-24 09:40:00,46.76,46.8,46.69,46.75,9000.0,31.8562,31.8834,31.8085,31.8493,9000.0
2010-06-24 09:50:00,46.69,46.69,46.49,46.51,5300.0,31.8085,31.8085,31.6722,31.6858,5300.0
2010-06-24 10:00:00,46.55,46.69,46.55,46.66,1700.0,31.7131,31.8085,31.7131,31.788,1700.0
2010-06-24 10:10:00,46.63,46.68,46.57,46.63,5100.0,31.7676,31.8017,31.7267,31.7676,5100.0
2010-06-24 10:20:00,46.75,46.76,46.7,46.72,3500.0,31.8493,31.8562,31.8153,31.8289,3500.0
2010-06-24 10:30:00,46.7,46.73,46.61,46.61,1600.0,31.8153,31.8357,31.754,31.754,1600.0
2010-06-24 10:40:00,46.69,46.69,46.47,46.55,9000.0,31.8085,31.8085,31.6586,31.7131,9000.0
2010-06-24 10:50:00,46.6,46.6,46.45,46.54,4800.0,31.7472,31.7472,31.645,31.7063,4800.0
2010-06-24 11:00:00,46.53,46.55,46.31,46.39,6000.0,31.6995,31.7131,31.5496,31.6041,6000.0
2010-06-24 11:10:00,46.39,46.43,46.37,46.41,2600.0,31.6041,31.6313,31.5905,31.6177,2600.0
2010-06-24 11:20:00,46.38,46.46,46.36,46.4,6800.0,31.5973,31.6518,31.5837,31.6109,6800.0
2010-06-24 11:30:00,46.4,46.45,46.38,46.45,4100.0,31.6109,31.645,31.5973,31.645,4100.0
2010-06-24 11:40:00,46.44,46.54,46.44,46.54,3500.0,31.6382,31.7063,31.6382,31.7063,3500.0
2010-06-24 11:50:00,46.52,46.52,46.47,46.48,1000.0,31.6927,31.6927,31.6586,31.6654,1000.0
2010-06-24 12:00:00,46.5,46.62,46.5,46.54,6500.0,31.679,31.7608,31.679,31.7063,6500.0
2010-06-24 12:10:00,46.59,46.59,46.53,46.54,3700.0,31.7403,31.7403,31.6995,31.7063,3700.0
2010-06-24 12:20:00,46.53,46.59,46.49,46.52,4200.0,31.6995,31.7403,31.6722,31.6927,4200.0
2010-06-24 12:30:00,46.48,46.48,46.45,46.47,3100.0,31.6654,31.6654,31.645,31.6586,3100.0
2010-06-24 12:40:00,46.48,46.48,46.42,46.45,5800.0,31.6654,31.6654,31.6245,31.645,5800.0
2010-06-24 12:50:00,46.47,46.55,46.47,46.55,1700.0,31.6586,31.7131,31.6586,31.7131,1700.0
2010-06-24 13:00:00,46.56,46.59,46.49,46.56,2000.0,31.7199,31.7403,31.6722,31.7199,2000.0
2010-06-24 13:10:00,46.58,46.68,46.58,46.63,7000.0,31.7335,31.8017,31.7335,31.7676,7000.0
2010-06-24 13:20:00,46.62,46.62,46.55,46.56,2800.0,31.7608,31.7608,31.7131,31.7199,2800.0
2010-06-24 13:30:00,46.56,46.69,46.56,46.66,9200.0,31.7199,31.8085,31.7199,31.788,9200.0
2010-06-24 13:40:00,46.66,46.7,46.63,46.7,3000.0,31.788,31.8153,31.7676,31.8153,3000.0
2010-06-24 13:50:00,46.79,46.83,46.74,46.8,6400.0,31.8766,31.9038,31.8425,31.8834,6400.0
2010-06-24 14:00:00,46.77,46.77,46.72,46.72,3800.0,31.863,31.863,31.8289,31.8289,3800.0
2010-06-24 14:10:00,46.69,46.71,46.67,46.71,2600.0,31.8085,31.8221,31.7948,31.8221,2600.0
2010-06-24 14:20:00,46.66,46.72,46.66,46.69,1100.0,31.788,31.8289,31.788,31.8085,1100.0
2010-06-24 14:30:00,46.65,46.66,46.52,46.52,4000.0,31.7812,31.788,31.6927,31.6927,4000.0
2010-06-24 14:40:00,46.55,46.56,46.46,46.46,5300.0,31.7131,31.7199,31.6518,31.6518,5300.0
2010-06-24 14:50:00,46.49,46.49,46.38,46.44,8000.0,31.6722,31.6722,31.5973,31.6382,8000.0
2010-06-24 15:00:00,46.45,46.51,46.4,46.41,32400.0,31.645,31.6858,31.6109,31.6177,32400.0
2010-06-24 15:10:00,46.43,46.43,46.19,46.23,10500.0,31.6313,31.6313,31.4678,31.4951,10500.0
2010-06-24 15:20:00,46.26,46.42,46.25,46.4,10500.0,31.5155,31.6245,31.5087,31.6109,10500.0
2010-06-24 15:30:00,46.36,46.4,46.31,46.37,8000.0,31.5837,31.6109,31.5496,31.5905,8000.0
2010-06-24 15:40:00,46.32,46.39,46.31,46.34,10100.0,31.5564,31.6041,31.5496,31.57,10100.0
2010-06-24 15:50:00,46.36,46.37,46.21,46.31,19600.0,31.5837,31.5905,31.4815,31.5496,19600.0
2010-06-25 09:30:00,46.47,46.52,46.3,46.36,8000.0,31.6586,31.6927,31.5428,31.5837,8000.0
2010-06-25 09:40:00,46.35,46.38,46.28,46.29,1800.0,31.5768,31.5973,31.5292,31.536,1800.0
2010-06-25 09:50:00,46.21,46.36,46.16,46.34,9800.0,31.4815,31.5837,31.4474,31.57,9800.0
2010-06-25 10:00:00,46.37,46.48,46.37,46.46,16900.0,31.5905,31.6654,31.5905,31.6518,16900.0
2010-06-25 10:10:00,46.44,46.46,46.35,46.35,6600.0,31.6382,31.6518,31.5768,31.5768,6600.0
2010-06-25 10:20:00,46.34,46.37,46.22,46.29,5200.0,31.57,31.5905,31.4883,31.536,5200.0
2010-06-25 10:30:00,46.29,46.31,46.17,46.2,7200.0,31.536,31.5496,31.4542,31.4746,7200.0
2010-06-25 10:40:00,46.19,46.31,46.19,46.28,2500.0,31.4678,31.5496,31.4678,31.5292,2500.0
2010-06-25 10:50:00,46.27,46.27,46.06,46.11,7900.0,31.5223,31.5223,31.3793,31.4133,7900.0
2010-06-25 11:00:00,46.1,46.23,46.1,46.22,10300.0,31.4065,31.4951,31.4065,31.4883,10300.0
2010-06-25 11:10:00,46.21,46.21,46.16,46.17,13500.0,31.4815,31.4815,31.4474,31.4542,13500.0
2010-06-25 11:20:00,46.18,46.26,46.12,46.23,12000.0,31.461,31.5155,31.4201,31.4951,12000.0
2010-06-25 11:30:00,46.26,46.3,46.22,46.22,3100.0,31.5155,31.5428,31.4883,31.4883,3100.0
2010-06-25 11:40:00,46.23,46.3,46.17,46.29,5500.0,31.4951,31.5428,31.4542,31.536,5500.0
2010-06-25 11:50:00,46.34,46.4,46.33,46.33,7400.0,31.57,31.6109,31.5632,31.5632,7400.0
2010-06-25 12:00:00,46.33,46.37,46.29,46.36,4500.0,31.5632,31.5905,31.536,31.5837,4500.0
2010-06-25 12:10:00,46.37,46.37,46.32,46.36,1200.0,31.5905,31.5905,31.5564,31.5837,1200.0
2010-06-25 12:20:00,46.35,46.41,46.35,46.39,9400.0,31.5768,31.6177,31.5768,31.6041,9400.0
2010-06-25 12:30:00,46.38,46.44,46.38,46.38,5700.0,31.5973,31.6382,31.5973,31.5973,5700.0
2010-06-25 12:40:00,46.41,46.43,46.4,46.41,2700.0,31.6177,31.6313,31.6109,31.6177,2700.0
2010-06-25 12:50:00,46.38,46.38,46.29,46.35,6800.0,31.5973,31.5973,31.536,31.5768,6800.0
2010-06-25 13:00:00,46.32,46.5,46.32,46.5,2400.0,31.5564,31.679,31.5564,31.679,2400.0
2010-06-25 13:10:00,46.5,46.52,46.46,46.51,11000.0,31.679,31.6927,31.6518,31.6858,11000.0
2010-06-25 13:20:00,46.5,46.6,46.5,46.6,6900.0,31.679,31.7472,31.679,31.7472,6900.0
2010-06-25 13:30:00,46.64,46.75,46.64,46.68,2300.0,31.7744,31.8493,31.7744,31.8017,2300.0
2010-06-25 13:40:00,46.67,46.67,46.6,46.61,2500.0,31.7948,31.7948,31.7472,31.754,2500.0
2010-06-25 13:50:00,46.6,46.67,46.59,46.67,2600.0,31.7472,31.7948,31.7403,31.7948,2600.0
2010-06-25 14:00:00,46.69,46.71,46.62,46.63,10200.0,31.8085,31.8221,31.7608,31.7676,10200.0
2010-06-25 14:10:00,46.7,46.75,46.69,46.74,3200.0,31.8153,31.8493,31.8085,31.8425,3200.0
2010-06-25 14:20:00,46.74,46.74,46.67,46.7,6700.0,31.8425,31.8425,31.7948,31.8153,6700.0
2010-06-25 14:30:00,46.71,46.71,46.67,46.71,1400.0,31.8221,31.8221,31.7948,31.8221,1400.0
2010-06-25 14:40:00,46.71,46.77,46.68,46.72,9100.0,31.8221,31.863,31.8017,31.8289,9100.0
2010-06-25 14:50:00,46.72,46.74,46.67,46.67,7200.0,31.8289,31.8425,31.7948,31.7948,7200.0
2010-06-25 15:00:00,46.68,46.68,46.61,46.64,8700.0,31.8017,31.8017,31.754,31.7744,8700.0
2010-06-25 15:10:00,46.66,46.67,46.49,46.52,6600.0,31.788,31.7948,31.6722,31.6927,6600.0
2010-06-25 15:20:00,46.57,46.57,46.52,46.55,6000.0,31.7267,31.7267,31.6927,31.7131,6000.0
2010-06-25 15:30:00,46.54,46.71,46.54,46.68,12100.0,31.7063,31.8221,31.7063,31.8017,12100.0
2010-06-25 15:40:00,46.71,46.72,46.48,46.52,37700.0,31.8221,31.8289,31.6654,31.6927,37700.0
2010-06-25 15:50:00,46.53,46.6,46.44,46.59,13800.0,31.6995,31.7472,31.6382,31.7403,13800.0
2010-06-28 09:30:00,46.61,46.72,46.5,46.52,23200.0,31.754,31.8289,31.679,31.6927,23200.0
2010-06-28 09:40:00,46.53,46.53,46.41,46.41,1800.0,31.6995,31.6995,31.6177,31.6177,1800.0
2010-06-28 09:50:00,46.4,46.43,46.3,46.36,6700.0,31.6109,31.6313,31.5428,31.5837,6700.0
2010-06-28 10:00:00,46.37,46.47,46.37,46.43,8000.0,31.5905,31.6586,31.5905,31.6313,8000.0
2010-06-28 10:10:00,46.46,46.5,46.44,46.47,1700.0,31.6518,31.679,31.6382,31.6586,1700.0
2010-06-28 10:20:00,46.47,46.56,46.47,46.52,3400.0,31.6586,31.7199,31.6586,31.6927,3400.0
2010-06-28 10:30:00,46.56,46.56,46.44,46.46,24200.0,31.7199,31.7199,31.6382,31.6518,24200.0
2010-06-28 10:40:00,46.44,46.56,46.42,46.56,72700.0,31.6382,31.7199,31.6245,31.7199,72700.0
2010-06-28 10:50:00,46.54,46.6,46.54,46.59,7300.0,31.7063,31.7472,31.7063,31.7403,7300.0
2010-06-28 11:00:00,46.62,46.7,46.62,46.68,2700.0,31.7608,31.8153,31.7608,31.8017,2700.0
2010-06-28 11:10:00,46.67,46.69,46.63,46.63,2400.0,31.7948,31.8085,31.7676,31.7676,2400.0
2010-06-28 11:20:00,46.62,46.69,46.6,46.68,1700.0,31.7608,31.8085,31.7472,31.8017,1700.0
2010-06-28 11:30:00,46.71,46.73,46.68,46.7,2600.0,31.8221,31.8357,31.8017,31.8153,2600.0
2010-06-28 11:40:00,46.7,46.75,46.69,46.71,16100.0,31.8153,31.8493,31.8085,31.8221,16100.0
2010-06-28 11:50:00,46.73,46.73,46.71,46.71,600.0,31.8357,31.8357,31.8221,31.8221,600.0
2010-06-28 12:00:00,46.63,46.65,46.59,46.61,4800.0,31.7676,31.7812,31.7403,31.754,4800.0
2010-06-28 12:10:00,46.61,46.62,46.54,46.54,2600.0,31.754,31.7608,31.7063,31.7063,2600.0
2010-06-28 12:20:00,46.56,46.63,46.56,46.63,8200.0,31.7199,31.7676,31.7199,31.7676,8200.0
2010-06-28 12:30:00,46.65,46.65,46.62,46.62,1500.0,31.7812,31.7812,31.7608,31.7608,1500.0
2010-06-28 12:40:00,46.55,46.56,46.52,46.56,600.0,31.7131,31.7199,31.6927,31.7199,600.0
2010-06-28 12:50:00,46.58,46.64,46.56,46.62,2400.0,31.7335,31.7744,31.7199,31.7608,2400.0
2010-06-28 13:00:00,46.62,46.62,46.52,46.55,9400.0,31.7608,31.7608,31.6927,31.7131,9400.0
2010-06-28 13:10:00,46.51,46.51,46.45,46.46,4600.0,31.6858,31.6858,31.645,31.6518,4600.0
2010-06-28 13:20:00,46.46,46.53,46.44,46.51,1300.0,31.6518,31.6995,31.6382,31.6858,1300.0
2010-06-28 13:30:00,46.48,46.49,46.45,46.49,3000.0,31.6654,31.6722,31.645,31.6722,3000.0
2010-06-28 13:40:00,46.49,46.56,46.48,46.56,4800.0,31.6722,31.7199,31.6654,31.7199,4800.0
2010-06-28 13:50:00,46.57,46.6,46.56,46.58,2600.0,31.7267,31.7472,31.7199,31.7335,2600.0
2010-06-28 14:00:00,46.57,46.58,46.55,46.58,2000.0,31.7267,31.7335,31.7131,31.7335,2000.0
2010-06-28 14:10:00,46.57,46.62,46.57,46.62,2000.0,31.7267,31.7608,31.7267,31.7608,2000.0
2010-06-28 14:20:00,46.6,46.6,46.57,46.59,2200.0,31.7472,31.7472,31.7267,31.7403,2200.0
2010-06-28 14:30:00,46.53,46.59,46.51,46.58,6800.0,31.6995,31.7403,31.6858,31.7335,6800.0
2010-06-28 14:40:00,46.6,46.64,46.58,46.64,4100.0,31.7472,31.7744,31.7335,31.7744,4100.0
2010-06-28 14:50:00,46.65,46.66,46.6,46.64,7900.0,31.7812,31.788,31.7472,31.7744,7900.0
2010-06-28 15:00:00,46.68,46.69,46.65,46.67,10900.0,31.8017,31.8085,31.7812,31.7948,10900.0
2010-06-28 15:10:00,46.66,46.67,46.58,46.61,6500.0,31.788,31.7948,31.7335,31.754,6500.0
2010-06-28 15:20:00,46.63,46.63,46.5,46.51,2500.0,31.7676,31.7676,31.679,31.6858,2500.0
2010-06-28 15:30:00,46.51,46.58,46.51,46.58,4200.0,31.6858,31.7335,31.6858,31.7335,4200.0
2010-06-28 15:40:00,46.56,46.64,46.56,46.62,7400.0,31.7199,31.7744,31.7199,31.7608,7400.0
2010-06-28 15:50:00,46.6,46.6,46.44,46.45,6100.0,31.7472,31.7472,31.6382,31.645,6100.0
2010-06-29 09:30:00,45.78,45.86,45.71,45.71,12100.0,31.1885,31.243,31.1408,31.1408,12100.0
2010-06-29 09:40:00,45.73,45.73,45.5,45.56,18600.0,31.1545,31.1545,30.9978,31.0386,18600.0
2010-06-29 09:50:00,45.49,45.63,45.49,45.63,12200.0,30.9909,31.0863,30.9909,31.0863,12200.0
2010-06-29 10:00:00,45.58,45.58,45.28,45.45,34200.0,31.0523,31.0523,30.8479,30.9637,34200.0
2010-06-29 10:10:00,45.48,45.48,45.33,45.34,2700.0,30.9841,30.9841,30.8819,30.8888,2700.0
2010-06-29 10:20:00,45.36,45.37,45.13,45.13,14900.0,30.9024,30.9092,30.7457,30.7457,14900.0
2010-06-29 10:30:00,45.19,45.3,45.19,45.26,16100.0,30.7866,30.8615,30.7866,30.8343,16100.0
2010-06-29 10:40:00,45.28,45.32,45.27,45.29,10500.0,30.8479,30.8751,30.8411,30.8547,10500.0
2010-06-29 10:50:00,45.3,45.39,45.26,45.37,11000.0,30.8615,30.9228,30.8343,30.9092,11000.0
2010-06-29 11:00:00,45.38,45.38,45.31,45.36,5100.0,30.916,30.916,30.8683,30.9024,5100.0
2010-06-29 11:10:00,45.45,45.48,45.38,45.38,32600.0,30.9637,30.9841,30.916,30.916,32600.0
2010-06-29 11:20:00,45.38,45.41,45.31,45.32,8800.0,30.916,30.9364,30.8683,30.8751,8800.0
2010-06-29 11:30:00,45.33,45.34,45.3,45.32,2000.0,30.8819,30.8888,30.8615,30.8751,2000.0
2010-06-29 11:40:00,45.34,45.34,45.28,45.31,4400.0,30.8888,30.8888,30.8479,30.8683,4400.0
2010-06-29 11:50:00,45.33,45.36,45.3,45.32,13900.0,30.8819,30.9024,30.8615,30.8751,13900.0
2010-06-29 12:00:00,45.28,45.28,45.22,45.27,5500.0,30.8479,30.8479,30.807,30.8411,5500.0
2010-06-29 12:10:00,45.26,45.36,45.19,45.29,11900.0,30.8343,30.9024,30.7866,30.8547,11900.0
2010-06-29 12:20:00,45.29,45.39,45.29,45.32,4900.0,30.8547,30.9228,30.8547,30.8751,4900.0
2010-06-29 12:30:00,45.32,45.33,45.27,45.32,1500.0,30.8751,30.8819,30.8411,30.8751,1500.0
2010-06-29 12:40:00,45.28,45.34,45.25,45.34,6200.0,30.8479,30.8888,30.8274,30.8888,6200.0
2010-06-29 12:50:00,45.34,45.34,45.26,45.3,7200.0,30.8888,30.8888,30.8343,30.8615,7200.0
2010-06-29 13:00:00,45.28,45.29,45.2,45.28,19200.0,30.8479,30.8547,30.7934,30.8479,19200.0
2010-06-29 13:10:00,45.27,45.27,45.2,45.21,5400.0,30.8411,30.8411,30.7934,30.8002,5400.0
2010-06-29 13:20:00,45.23,45.23,45.15,45.2,18300.0,30.8138,30.8138,30.7593,30.7934,18300.0
2010-06-29 13:30:00,45.19,45.21,45.07,45.09,21800.0,30.7866,30.8002,30.7048,30.7184,21800.0
2010-06-29 13:40:00,45.14,45.19,45.12,45.16,6500.0,30.7525,30.7866,30.7389,30.7661,6500.0
2010-06-29 13:50:00,45.17,45.26,45.13,45.26,4300.0,30.7729,30.8343,30.7457,30.8343,4300.0
2010-06-29 14:00:00,45.26,45.34,45.22,45.33,14400.0,30.8343,30.8888,30.807,30.8819,14400.0
2010-06-29 14:10:00,45.32,45.39,45.32,45.34,7800.0,30.8751,30.9228,30.8751,30.8888,7800.0
2010-06-29 14:20:00,45.32,45.39,45.28,45.35,7500.0,30.8751,30.9228,30.8479,30.8956,7500.0
2010-06-29 14:30:00,45.3,45.3,45.22,45.24,13100.0,30.8615,30.8615,30.807,30.8206,13100.0
2010-06-29 14:40:00,45.22,45.27,45.22,45.24,13100.0,30.807,30.8411,30.807,30.8206,13100.0
2010-06-29 14:50:00,45.21,45.32,45.18,45.22,55500.0,30.8002,30.8751,30.7798,30.807,55500.0
2010-06-29 15:00:00,45.18,45.28,45.16,45.22,10800.0,30.7798,30.8479,30.7661,30.807,10800.0
2010-06-29 15:10:00,45.21,45.21,45.09,45.09,11100.0,30.8002,30.8002,30.7184,30.7184,11100.0
2010-06-29 15:20:00,45.07,45.07,44.95,44.99,22400.0,30.7048,30.7048,30.6231,30.6503,22400.0
2010-06-29 15:30:00,44.99,45.15,44.96,45.1,19800.0,30.6503,30.7593,30.6299,30.7253,19800.0
2010-06-29 15:40:00,45.07,45.1,44.84,44.9,13700.0,30.7048,30.7253,30.5481,30.589,13700.0
2010-06-29 15:50:00,44.88,45.19,44.86,45.1,29700.0,30.5754,30.7866,30.5617,30.7253,29700.0
2010-06-30 09:30:00,45.05,45.15,45.0,45.15,37400.0,30.6912,30.7593,30.6571,30.7593,37400.0
2010-06-30 09:40:00,45.14,45.37,45.14,45.28,7700.0,30.7525,30.9092,30.7525,30.8479,7700.0
2010-06-30 09:50:00,45.28,45.34,45.22,45.22,12600.0,30.8479,30.8888,30.807,30.807,12600.0
2010-06-30 10:00:00,45.21,45.24,45.13,45.14,4900.0,30.8002,30.8206,30.7457,30.7525,4900.0
2010-06-30 10:10:00,45.13,45.2,45.13,45.19,6300.0,30.7457,30.7934,30.7457,30.7866,6300.0
2010-06-30 10:20:00,45.2,45.2,45.12,45.18,7700.0,30.7934,30.7934,30.7389,30.7798,7700.0
2010-06-30 10:30:00,45.16,45.27,45.16,45.26,14200.0,30.7661,30.8411,30.7661,30.8343,14200.0
2010-06-30 10:40:00,45.22,45.22,45.15,45.18,3900.0,30.807,30.807,30.7593,30.7798,3900.0
2010-06-30 10:50:00,45.12,45.17,45.12,45.16,1800.0,30.7389,30.7729,30.7389,30.7661,1800.0
2010-06-30 11:00:00,45.1,45.21,45.1,45.16,1800.0,30.7253,30.8002,30.7253,30.7661,1800.0
2010-06-30 11:10:00,45.18,45.26,45.18,45.26,1700.0,30.7798,30.8343,30.7798,30.8343,1700.0
2010-06-30 11:20:00,45.25,45.29,45.23,45.29,5500.0,30.8274,30.8547,30.8138,30.8547,5500.0
2010-06-30 11:30:00,45.26,45.34,45.26,45.34,5200.0,30.8343,30.8888,30.8343,30.8888,5200.0
2010-06-30 11:40:00,45.34,45.42,45.34,45.42,6200.0,30.8888,30.9433,30.8888,30.9433,6200.0
2010-06-30 11:50:00,45.42,45.42,45.37,45.37,1100.0,30.9433,30.9433,30.9092,30.9092,1100.0
2010-06-30 12:00:00,45.33,45.35,45.3,45.33,3000.0,30.8819,30.8956,30.8615,30.8819,3000.0
2010-06-30 12:10:00,45.34,45.36,45.34,45.36,1400.0,30.8888,30.9024,30.8888,30.9024,1400.0
2010-06-30 12:20:00,45.32,45.34,45.32,45.32,800.0,30.8751,30.8888,30.8751,30.8751,800.0
2010-06-30 12:30:00,45.3,45.3,45.25,45.28,4200.0,30.8615,30.8615,30.8274,30.8479,4200.0
2010-06-30 12:40:00,45.29,45.29,45.18,45.18,16000.0,30.8547,30.8547,30.7798,30.7798,16000.0
2010-06-30 12:50:00,45.21,45.25,45.21,45.23,3800.0,30.8002,30.8274,30.8002,30.8138,3800.0
2010-06-30 13:00:00,45.22,45.25,45.18,45.21,3000.0,30.807,30.8274,30.7798,30.8002,3000.0
2010-06-30 13:10:00,45.21,45.25,45.2,45.22,15500.0,30.8002,30.8274,30.7934,30.807,15500.0
2010-06-30 13:20:00,45.2,45.3,45.2,45.28,13500.0,30.7934,30.8615,30.7934,30.8479,13500.0
2010-06-30 13:30:00,45.28,45.3,45.17,45.22,6800.0,30.8479,30.8615,30.7729,30.807,6800.0
2010-06-30 13:40:00,45.23,45.28,45.21,45.27,3300.0,30.8138,30.8479,30.8002,30.8411,3300.0
2010-06-30 13:50:00,45.21,45.29,45.21,45.28,14200.0,30.8002,30.8547,30.8002,30.8479,14200.0
2010-06-30 14:00:00,45.29,45.35,45.17,45.24,23100.0,30.8547,30.8956,30.7729,30.8206,23100.0
2010-06-30 14:10:00,45.24,45.27,45.18,45.21,3800.0,30.8206,30.8411,30.7798,30.8002,3800.0
2010-06-30 14:20:00,45.21,45.21,45.07,45.12,9100.0,30.8002,30.8002,30.7048,30.7389,9100.0
2010-06-30 14:30:00,45.13,45.17,45.12,45.15,5300.0,30.7457,30.7729,30.7389,30.7593,5300.0
2010-06-30 14:40:00,45.14,45.15,45.06,45.15,16700.0,30.7525,30.7593,30.698,30.7593,16700.0
2010-06-30 14:50:00,45.15,45.19,45.13,45.14,4300.0,30.7593,30.7866,30.7457,30.7525,4300.0
2010-06-30 15:00:00,45.15,45.16,45.12,45.15,5200.0,30.7593,30.7661,30.7389,30.7593,5200.0
2010-06-30 15:10:00,45.16,45.16,45.03,45.07,14200.0,30.7661,30.7661,30.6776,30.7048,14200.0
2010-06-30 15:20:00,45.06,45.1,44.92,44.94,23400.0,30.698,30.7253,30.6026,30.6163,23400.0
2010-06-30 15:30:00,44.9,44.93,44.75,44.75,8800.0,30.589,30.6094,30.4868,30.4868,8800.0
2010-06-30 15:40:00,44.75,44.77,44.56,44.72,13900.0,30.4868,30.5004,30.3574,30.4664,13900.0
2010-06-30 15:50:00,44.71,44.8,44.63,44.65,41700.0,30.4596,30.5209,30.4051,30.4187,41700.0
2010-07-01 09:30:00,44.64,44.76,44.57,44.76,41600.0,30.4119,30.4936,30.3642,30.4936,41600.0
2010-07-01 09:40:00,44.72,44.75,44.6,44.6,22000.0,30.4664,30.4868,30.3846,30.3846,22000.0
2010-07-01 09:50:00,44.62,44.62,44.45,44.48,9900.0,30.3982,30.3982,30.2824,30.3029,9900.0
2010-07-01 10:00:00,44.46,44.46,44.18,44.31,70200.0,30.2892,30.2892,30.0985,30.1871,70200.0
2010-07-01 10:10:00,44.32,44.32,44.05,44.08,15200.0,30.1939,30.1939,30.0099,30.0304,15200.0
2010-07-01 10:20:00,44.09,44.19,44.07,44.14,36400.0,30.0372,30.1053,30.0235,30.0712,36400.0
2010-07-01 10:30:00,44.18,44.18,43.89,43.9,32200.0,30.0985,30.0985,29.9009,29.9077,32200.0
2010-07-01 10:40:00,43.89,44.01,43.77,43.99,39700.0,29.9009,29.9827,29.8192,29.969,39700.0
2010-07-01 10:50:00,44.0,44.0,43.86,43.91,13800.0,29.9759,29.9759,29.8805,29.9145,13800.0
2010-07-01 11:00:00,43.85,43.85,43.69,43.71,23800.0,29.8737,29.8737,29.7647,29.7783,23800.0
2010-07-01 11:10:00,43.74,43.87,43.74,43.86,10300.0,29.7987,29.8873,29.7987,29.8805,10300.0
2010-07-01 11:20:00,43.84,43.97,43.83,43.94,7700.0,29.8669,29.9554,29.86,29.935,7700.0
2010-07-01 11:30:00,43.96,44.08,43.91,44.07,10000.0,29.9486,30.0304,29.9145,30.0235,10000.0
2010-07-01 11:40:00,44.06,44.13,44.01,44.08,6200.0,30.0167,30.0644,29.9827,30.0304,6200.0
2010-07-01 11:50:00,44.08,44.09,43.96,44.02,5800.0,30.0304,30.0372,29.9486,29.9895,5800.0
2010-07-01 12:00:00,44.03,44.04,43.93,43.93,6100.0,29.9963,30.0031,29.9282,29.9282,6100.0
2010-07-01 12:10:00,43.93,44.0,43.93,43.99,10100.0,29.9282,29.9759,29.9282,29.969,10100.0
2010-07-01 12:20:00,43.95,44.03,43.92,44.03,5700.0,29.9418,29.9963,29.9214,29.9963,5700.0
2010-07-01 12:30:00,44.0,44.2,44.0,44.18,28100.0,29.9759,30.1121,29.9759,30.0985,28100.0
2010-07-01 12:40:00,44.24,44.46,44.24,44.33,14000.0,30.1394,30.2892,30.1394,30.2007,14000.0
2010-07-01 12:50:00,44.37,44.38,44.25,44.28,4700.0,30.2279,30.2347,30.1462,30.1666,4700.0
2010-07-01 13:00:00,44.28,44.28,44.23,44.27,5200.0,30.1666,30.1666,30.1325,30.1598,5200.0
2010-07-01 13:10:00,44.23,44.31,44.18,44.31,8800.0,30.1325,30.1871,30.0985,30.1871,8800.0
2010-07-01 13:20:00,44.35,44.38,44.27,44.28,21500.0,30.2143,30.2347,30.1598,30.1666,21500.0
2010-07-01 13:30:00,44.31,44.48,44.31,44.48,8000.0,30.1871,30.3029,30.1871,30.3029,8000.0
2010-07-01 13:40:00,44.43,44.43,44.26,44.3,7700.0,30.2688,30.2688,30.153,30.1802,7700.0
2010-07-01 13:50:00,44.32,44.44,44.31,44.44,8500.0,30.1939,30.2756,30.1871,30.2756,8500.0
2010-07-01 14:00:00,44.43,44.44,44.35,44.36,16100.0,30.2688,30.2756,30.2143,30.2211,16100.0
2010-07-01 14:10:00,44.38,44.54,44.36,44.52,3200.0,30.2347,30.3437,30.2211,30.3301,3200.0
2010-07-01 14:20:00,44.49,44.49,44.39,44.4,3600.0,30.3097,30.3097,30.2416,30.2484,3600.0
2010-07-01 14:30:00,44.39,44.45,44.34,44.36,5600.0,30.2416,30.2824,30.2075,30.2211,5600.0
2010-07-01 14:40:00,44.38,44.39,44.2,44.21,6900.0,30.2347,30.2416,30.1121,30.1189,6900.0
2010-07-01 14:50:00,44.23,44.29,44.12,44.28,10000.0,30.1325,30.1734,30.0576,30.1666,10000.0
2010-07-01 15:00:00,44.28,44.46,44.28,44.43,17100.0,30.1666,30.2892,30.1666,30.2688,17100.0
2010-07-01 15:10:00,44.4,44.44,44.33,44.35,17200.0,30.2484,30.2756,30.2007,30.2143,17200.0
2010-07-01 15:20:00,44.33,44.39,44.23,44.39,26600.0,30.2007,30.2416,30.1325,30.2416,26600.0
2010-07-01 15:30:00,44.36,44.49,44.33,44.48,10200.0,30.2211,30.3097,30.2007,30.3029,10200.0
2010-07-01 15:40:00,44.43,44.49,44.31,44.31,9600.0,30.2688,30.3097,30.1871,30.1871,9600.0
2010-07-01 15:50:00,44.26,44.48,44.26,44.41,29500.0,30.153,30.3029,30.153,30.2552,29500.0
2010-07-02 09:30:00,44.51,44.69,44.51,44.64,29000.0,30.3233,30.4459,30.3233,30.4119,29000.0
2010-07-02 09:40:00,44.65,44.68,44.45,44.45,11600.0,30.4187,30.4391,30.2824,30.2824,11600.0
2010-07-02 09:50:00,44.45,44.49,44.36,44.49,19000.0,30.2824,30.3097,30.2211,30.3097,19000.0
2010-07-02 10:00:00,44.46,44.46,44.25,44.35,21100.0,30.2892,30.2892,30.1462,30.2143,21100.0
2010-07-02 10:10:00,44.39,44.53,44.37,44.48,13200.0,30.2416,30.3369,30.2279,30.3029,13200.0
2010-07-02 10:20:00,44.52,44.55,44.42,44.44,6800.0,30.3301,30.3506,30.262,30.2756,6800.0
2010-07-02 10:30:00,44.38,44.42,44.34,44.41,9800.0,30.2347,30.262,30.2075,30.2552,9800.0
2010-07-02 10:40:00,44.4,44.44,44.38,44.42,3200.0,30.2484,30.2756,30.2347,30.262,3200.0
2010-07-02 10:50:00,44.39,44.39,44.29,44.3,8300.0,30.2416,30.2416,30.1734,30.1802,8300.0
2010-07-02 11:00:00,44.29,44.34,44.23,44.3,7700.0,30.1734,30.2075,30.1325,30.1802,7700.0
2010-07-02 11:10:00,44.29,44.35,44.23,44.24,13400.0,30.1734,30.2143,30.1325,30.1394,13400.0
2010-07-02 11:20:00,44.21,44.25,44.15,44.15,19100.0,30.1189,30.1462,30.078,30.078,19100.0
2010-07-02 11:30:00,44.15,44.16,43.98,43.98,15700.0,30.078,30.0849,29.9622,29.9622,15700.0
2010-07-02 11:40:00,43.97,44.07,43.94,44.07,6100.0,29.9554,30.0235,29.935,30.0235,6100.0
2010-07-02 11:50:00,44.06,44.13,44.05,44.07,5700.0,30.0167,30.0644,30.0099,30.0235,5700.0
2010-07-02 12:00:00,44.07,44.11,44.04,44.11,2200.0,30.0235,30.0508,30.0031,30.0508,2200.0
2010-07-02 12:10:00,44.15,44.19,44.04,44.04,6700.0,30.078,30.1053,30.0031,30.0031,6700.0
2010-07-02 12:20:00,44.05,44.12,44.04,44.12,4600.0,30.0099,30.0576,30.0031,30.0576,4600.0
2010-07-02 12:30:00,44.1,44.14,44.03,44.06,81400.0,30.044,30.0712,29.9963,30.0167,81400.0
2010-07-02 12:40:00,44.1,44.1,43.99,44.02,20100.0,30.044,30.044,29.969,29.9895,20100.0
2010-07-02 12:50:00,44.05,44.06,43.97,43.98,15400.0,30.0099,30.0167,29.9554,29.9622,15400.0
2010-07-02 13:00:00,43.96,44.03,43.87,44.02,13200.0,29.9486,29.9963,29.8873,29.9895,13200.0
2010-07-02 13:10:00,44.01,44.05,43.99,44.05,12400.0,29.9827,30.0099,29.969,30.0099,12400.0
2010-07-02 13:20:00,44.08,44.08,43.95,43.97,9700.0,30.0304,30.0304,29.9418,29.9554,9700.0
2010-07-02 13:30:00,43.99,44.09,43.97,44.05,7100.0,29.969,30.0372,29.9554,30.0099,7100.0
2010-07-02 13:40:00,44.04,44.12,43.99,44.1,9000.0,30.0031,30.0576,29.969,30.044,9000.0
2010-07-02 13:50:00,44.11,44.16,44.08,44.14,8700.0,30.0508,30.0849,30.0304,30.0712,8700.0
2010-07-02 14:00:00,44.12,44.16,44.06,44.09,11200.0,30.0576,30.0849,30.0167,30.0372,11200.0
2010-07-02 14:10:00,44.07,44.11,44.03,44.1,23300.0,30.0235,30.0508,29.9963,30.044,23300.0
2010-07-02 14:20:00,44.11,44.13,44.08,44.09,5200.0,30.0508,30.0644,30.0304,30.0372,5200.0
2010-07-02 14:30:00,44.08,44.11,44.03,44.11,4300.0,30.0304,30.0508,29.9963,30.0508,4300.0
2010-07-02 14:40:00,44.1,44.1,44.06,44.06,6700.0,30.044,30.044,30.0167,30.0167,6700.0
2010-07-02 14:50:00,44.02,44.13,44.01,44.13,10300.0,29.9895,30.0644,29.9827,30.0644,10300.0
2010-07-02 15:00:00,44.09,44.24,44.08,44.24,22600.0,30.0372,30.1394,30.0304,30.1394,22600.0
2010-07-02 15:10:00,44.25,44.25,44.17,44.2,8700.0,30.1462,30.1462,30.0917,30.1121,8700.0
2010-07-02 15:20:00,44.19,44.32,44.18,44.29,13200.0,30.1053,30.1939,30.0985,30.1734,13200.0
2010-07-02 15:30:00,44.26,44.44,44.26,44.44,7600.0,30.153,30.2756,30.153,30.2756,7600.0
2010-07-02 15:40:00,44.41,44.51,44.38,44.47,11000.0,30.2552,30.3233,30.2347,30.2961,11000.0
2010-07-02 15:50:00,44.43,44.45,44.17,44.17,31300.0,30.2688,30.2824,30.0917,30.0917,31300.0
2010-07-06 09:30:00,44.69,44.75,44.64,44.65,16300.0,30.4459,30.4868,30.4119,30.4187,16300.0
2010-07-06 09:40:00,44.64,44.72,44.63,44.72,10800.0,30.4119,30.4664,30.4051,30.4664,10800.0
2010-07-06 09:50:00,44.75,44.84,44.75,44.81,6000.0,30.4868,30.5481,30.4868,30.5277,6000.0
2010-07-06 10:00:00,44.71,44.95,44.71,44.93,11900.0,30.4596,30.6231,30.4596,30.6094,11900.0
2010-07-06 10:10:00,44.95,45.03,44.95,44.98,7400.0,30.6231,30.6776,30.6231,30.6435,7400.0
2010-07-06 10:20:00,44.97,44.97,44.89,44.92,7700.0,30.6367,30.6367,30.5822,30.6026,7700.0
2010-07-06 10:30:00,44.89,44.96,44.86,44.94,6700.0,30.5822,30.6299,30.5617,30.6163,6700.0
2010-07-06 10:40:00,44.95,44.95,44.88,44.9,3300.0,30.6231,30.6231,30.5754,30.589,3300.0
2010-07-06 10:50:00,44.88,44.93,44.87,44.87,3000.0,30.5754,30.6094,30.5686,30.5686,3000.0
2010-07-06 11:00:00,44.85,44.91,44.83,44.83,2100.0,30.5549,30.5958,30.5413,30.5413,2100.0
2010-07-06 11:10:00,44.85,44.89,44.8,44.81,8800.0,30.5549,30.5822,30.5209,30.5277,8800.0
2010-07-06 11:20:00,44.79,44.8,44.75,44.75,1200.0,30.5141,30.5209,30.4868,30.4868,1200.0
2010-07-06 11:30:00,44.78,44.88,44.78,44.85,3600.0,30.5072,30.5754,30.5072,30.5549,3600.0
2010-07-06 11:40:00,44.81,44.85,44.81,44.85,8900.0,30.5277,30.5549,30.5277,30.5549,8900.0
2010-07-06 11:50:00,44.84,44.87,44.8,44.86,1000.0,30.5481,30.5686,30.5209,30.5617,1000.0
2010-07-06 12:00:00,44.86,44.91,44.86,44.91,4900.0,30.5617,30.5958,30.5617,30.5958,4900.0
2010-07-06 12:10:00,44.91,44.91,44.8,44.83,4400.0,30.5958,30.5958,30.5209,30.5413,4400.0
2010-07-06 12:20:00,44.84,44.84,44.68,44.68,2600.0,30.5481,30.5481,30.4391,30.4391,2600.0
2010-07-06 12:30:00,44.7,44.76,44.69,44.76,6300.0,30.4527,30.4936,30.4459,30.4936,6300.0
2010-07-06 12:40:00,44.75,44.75,44.6,44.62,7400.0,30.4868,30.4868,30.3846,30.3982,7400.0
2010-07-06 12:50:00,44.59,44.59,44.5,44.5,1000.0,30.3778,30.3778,30.3165,30.3165,1000.0
2010-07-06 13:00:00,44.58,44.61,44.55,44.6,800.0,30.371,30.3914,30.3506,30.3846,800.0
2010-07-06 13:10:00,44.57,44.58,44.47,44.5,16000.0,30.3642,30.371,30.2961,30.3165,16000.0
2010-07-06 13:20:00,44.52,44.58,44.46,44.57,7400.0,30.3301,30.371,30.2892,30.3642,7400.0
2010-07-06 13:30:00,44.56,44.6,44.49,44.49,17300.0,30.3574,30.3846,30.3097,30.3097,17300.0
2010-07-06 13:40:00,44.5,44.5,44.34,44.34,21500.0,30.3165,30.3165,30.2075,30.2075,21500.0
2010-07-06 13:50:00,44.38,44.39,44.25,44.27,8300.0,30.2347,30.2416,30.1462,30.1598,8300.0
2010-07-06 14:00:00,44.29,44.34,44.2,44.21,9400.0,30.1734,30.2075,30.1121,30.1189,9400.0
2010-07-06 14:10:00,44.2,44.26,44.12,44.26,8000.0,30.1121,30.153,30.0576,30.153,8000.0
2010-07-06 14:20:00,44.25,44.34,44.21,44.34,2100.0,30.1462,30.2075,30.1189,30.2075,2100.0
2010-07-06 14:30:00,44.33,44.4,44.31,44.4,3200.0,30.2007,30.2484,30.1871,30.2484,3200.0
2010-07-06 14:40:00,44.39,44.39,44.26,44.28,7500.0,30.2416,30.2416,30.153,30.1666,7500.0
2010-07-06 14:50:00,44.28,44.36,44.28,44.31,4900.0,30.1666,30.2211,30.1666,30.1871,4900.0
2010-07-06 15:00:00,44.22,44.28,44.09,44.16,5200.0,30.1257,30.1666,30.0372,30.0849,5200.0
2010-07-06 15:10:00,44.15,44.23,44.1,44.13,16000.0,30.078,30.1325,30.044,30.0644,16000.0
2010-07-06 15:20:00,44.1,44.17,44.02,44.14,5400.0,30.044,30.0917,29.9895,30.0712,5400.0
2010-07-06 15:30:00,44.14,44.22,44.11,44.19,10100.0,30.0712,30.1257,30.0508,30.1053,10100.0
2010-07-06 15:40:00,44.15,44.42,44.15,44.26,15300.0,30.078,30.262,30.078,30.153,15300.0
2010-07-06 15:50:00,44.28,44.44,44.21,44.43,21100.0,30.1666,30.2756,30.1189,30.2688,21100.0
2010-07-07 09:30:00,44.53,44.67,44.5,44.65,8200.0,30.3369,30.4323,30.3165,30.4187,8200.0
2010-07-07 09:40:00,44.65,44.67,44.59,44.6,5800.0,30.4187,30.4323,30.3778,30.3846,5800.0
2010-07-07 09:50:00,44.62,44.74,44.59,44.74,14400.0,30.3982,30.48,30.3778,30.48,14400.0
2010-07-07 10:00:00,44.77,44.88,44.77,44.87,7000.0,30.5004,30.5754,30.5004,30.5686,7000.0
2010-07-07 10:10:00,44.85,44.94,44.85,44.89,6000.0,30.5549,30.6163,30.5549,30.5822,6000.0
2010-07-07 10:20:00,44.89,44.89,44.83,44.84,5100.0,30.5822,30.5822,30.5413,30.5481,5100.0
2010-07-07 10:30:00,44.86,45.03,44.86,45.01,2500.0,30.5617,30.6776,30.5617,30.6639,2500.0
2010-07-07 10:40:00,44.98,45.1,44.98,45.07,7100.0,30.6435,30.7253,30.6435,30.7048,7100.0
2010-07-07 10:50:00,45.13,45.2,45.12,45.16,1400.0,30.7457,30.7934,30.7389,30.7661,1400.0
2010-07-07 11:00:00,45.17,45.17,45.09,45.09,14200.0,30.7729,30.7729,30.7184,30.7184,14200.0
2010-07-07 11:10:00,45.09,45.11,45.02,45.02,1000.0,30.7184,30.7321,30.6708,30.6708,1000.0
2010-07-07 11:20:00,45.0,45.08,44.98,45.08,2000.0,30.6571,30.7116,30.6435,30.7116,2000.0
2010-07-07 11:30:00,45.08,45.17,45.07,45.16,18500.0,30.7116,30.7729,30.7048,30.7661,18500.0
2010-07-07 11:40:00,45.07,45.07,44.98,45.02,1100.0,30.7048,30.7048,30.6435,30.6708,1100.0
2010-07-07 11:50:00,45.04,45.04,44.97,44.99,1100.0,30.6844,30.6844,30.6367,30.6503,1100.0
2010-07-07 12:00:00,45.02,45.04,44.99,45.04,8800.0,30.6708,30.6844,30.6503,30.6844,8800.0
2010-07-07 12:10:00,45.05,45.09,45.05,45.05,4800.0,30.6912,30.7184,30.6912,30.6912,4800.0
2010-07-07 12:20:00,45.05,45.09,45.05,45.09,4500.0,30.6912,30.7184,30.6912,30.7184,4500.0
2010-07-07 12:30:00,45.09,45.14,45.09,45.1,7900.0,30.7184,30.7525,30.7184,30.7253,7900.0
2010-07-07 12:40:00,45.11,45.14,45.07,45.14,2200.0,30.7321,30.7525,30.7048,30.7525,2200.0
2010-07-07 12:50:00,45.12,45.18,45.12,45.16,2800.0,30.7389,30.7798,30.7389,30.7661,2800.0
2010-07-07 13:00:00,45.19,45.19,45.17,45.17,3600.0,30.7866,30.7866,30.7729,30.7729,3600.0
2010-07-07 13:10:00,45.24,45.35,45.24,45.32,26100.0,30.8206,30.8956,30.8206,30.8751,26100.0
2010-07-07 13:20:00,45.33,45.39,45.3,45.39,6300.0,30.8819,30.9228,30.8615,30.9228,6300.0
2010-07-07 13:30:00,45.38,45.38,45.31,45.31,1000.0,30.916,30.916,30.8683,30.8683,1000.0
2010-07-07 13:40:00,45.3,45.38,45.3,45.36,3100.0,30.8615,30.916,30.8615,30.9024,3100.0
2010-07-07 13:50:00,45.37,45.43,45.33,45.39,3900.0,30.9092,30.9501,30.8819,30.9228,3900.0
2010-07-07 14:00:00,45.41,45.46,45.41,45.44,2900.0,30.9364,30.9705,30.9364,30.9569,2900.0
2010-07-07 14:10:00,45.46,45.48,45.43,45.45,21300.0,30.9705,30.9841,30.9501,30.9637,21300.0
2010-07-07 14:20:00,45.44,45.44,45.41,45.43,1200.0,30.9569,30.9569,30.9364,30.9501,1200.0
2010-07-07 14:30:00,45.42,45.42,45.37,45.37,2000.0,30.9433,30.9433,30.9092,30.9092,2000.0
2010-07-07 14:40:00,45.36,45.42,45.36,45.4,3200.0,30.9024,30.9433,30.9024,30.9296,3200.0
2010-07-07 14:50:00,45.39,45.5,45.39,45.48,2700.0,30.9228,30.9978,30.9228,30.9841,2700.0
2010-07-07 15:00:00,45.46,45.46,45.42,45.44,3200.0,30.9705,30.9705,30.9433,30.9569,3200.0
2010-07-07 15:10:00,45.46,45.61,45.46,45.6,4000.0,30.9705,31.0727,30.9705,31.0659,4000.0
2010-07-07 15:20:00,45.57,45.67,45.56,45.66,3600.0,31.0454,31.1136,31.0386,31.1068,3600.0
2010-07-07 15:30:00,45.67,45.74,45.65,45.74,1400.0,31.1136,31.1613,31.1,31.1613,1400.0
2010-07-07 15:40:00,45.71,45.81,45.67,45.77,4100.0,31.1408,31.209,31.1136,31.1817,4100.0
2010-07-07 15:50:00,45.77,45.9,45.76,45.84,5400.0,31.1817,31.2703,31.1749,31.2294,5400.0
2010-07-08 09:30:00,46.26,46.36,46.16,46.36,12300.0,31.5155,31.5837,31.4474,31.5837,12300.0
2010-07-08 09:40:00,46.33,46.33,46.14,46.14,7400.0,31.5632,31.5632,31.4338,31.4338,7400.0
2010-07-08 09:50:00,46.16,46.18,46.1,46.15,5700.0,31.4474,31.461,31.4065,31.4406,5700.0
2010-07-08 10:00:00,46.17,46.2,46.05,46.07,7100.0,31.4542,31.4746,31.3725,31.3861,7100.0
2010-07-08 10:10:00,46.08,46.17,46.08,46.17,6100.0,31.3929,31.4542,31.3929,31.4542,6100.0
2010-07-08 10:20:00,46.17,46.23,46.17,46.2,3100.0,31.4542,31.4951,31.4542,31.4746,3100.0
2010-07-08 10:30:00,46.17,46.19,46.1,46.11,900.0,31.4542,31.4678,31.4065,31.4133,900.0
2010-07-08 10:40:00,46.07,46.11,46.05,46.11,2700.0,31.3861,31.4133,31.3725,31.4133,2700.0
2010-07-08 10:50:00,46.1,46.1,45.98,46.01,5900.0,31.4065,31.4065,31.3248,31.3452,5900.0
2010-07-08 11:00:00,45.99,45.99,45.92,45.96,3700.0,31.3316,31.3316,31.2839,31.3111,3700.0
2010-07-08 11:10:00,45.97,46.05,45.95,46.05,2100.0,31.318,31.3725,31.3043,31.3725,2100.0
2010-07-08 11:20:00,46.04,46.05,46.02,46.03,2000.0,31.3656,31.3725,31.352,31.3588,2000.0
2010-07-08 11:30:00,45.97,46.04,45.97,46.03,1000.0,31.318,31.3656,31.318,31.3588,1000.0
2010-07-08 11:40:00,46.01,46.02,45.9,45.94,1000.0,31.3452,31.352,31.2703,31.2975,1000.0
2010-07-08 11:50:00,45.88,45.93,45.86,45.91,3900.0,31.2566,31.2907,31.243,31.2771,3900.0
2010-07-08 12:00:00,45.9,46.0,45.87,46.0,15100.0,31.2703,31.3384,31.2498,31.3384,15100.0
2010-07-08 12:10:00,45.99,45.99,45.94,45.98,3900.0,31.3316,31.3316,31.2975,31.3248,3900.0
2010-07-08 12:20:00,45.97,46.03,45.97,46.0,5900.0,31.318,31.3588,31.318,31.3384,5900.0
2010-07-08 12:30:00,46.02,46.02,45.96,45.96,2400.0,31.352,31.352,31.3111,31.3111,2400.0
2010-07-08 12:40:00,45.94,45.97,45.93,45.97,2000.0,31.2975,31.318,31.2907,31.318,2000.0
2010-07-08 12:50:00,45.99,46.02,45.94,45.94,4400.0,31.3316,31.352,31.2975,31.2975,4400.0
2010-07-08 13:00:00,45.96,46.05,45.95,46.05,2900.0,31.3111,31.3725,31.3043,31.3725,2900.0
2010-07-08 13:10:00,46.03,46.1,46.02,46.07,1400.0,31.3588,31.4065,31.352,31.3861,1400.0
2010-07-08 13:20:00,46.09,46.14,46.05,46.06,6100.0,31.3997,31.4338,31.3725,31.3793,6100.0
2010-07-08 13:30:00,46.04,46.08,46.02,46.03,4100.0,31.3656,31.3929,31.352,31.3588,4100.0
2010-07-08 13:40:00,46.01,46.05,45.99,46.05,600.0,31.3452,31.3725,31.3316,31.3725,600.0
2010-07-08 13:50:00,46.02,46.03,45.96,45.98,4700.0,31.352,31.3588,31.3111,31.3248,4700.0
2010-07-08 14:00:00,45.95,45.98,45.94,45.94,2300.0,31.3043,31.3248,31.2975,31.2975,2300.0
2010-07-08 14:10:00,45.93,45.93,45.82,45.84,1300.0,31.2907,31.2907,31.2158,31.2294,1300.0
2010-07-08 14:20:00,45.86,45.88,45.81,45.88,4900.0,31.243,31.2566,31.209,31.2566,4900.0
2010-07-08 14:30:00,45.89,45.92,45.87,45.89,4300.0,31.2635,31.2839,31.2498,31.2635,4300.0
2010-07-08 14:40:00,45.91,45.97,45.91,45.94,3100.0,31.2771,31.318,31.2771,31.2975,3100.0
2010-07-08 14:50:00,45.97,46.05,45.96,46.05,9400.0,31.318,31.3725,31.3111,31.3725,9400.0
2010-07-08 15:00:00,46.03,46.05,45.93,45.93,6100.0,31.3588,31.3725,31.2907,31.2907,6100.0
2010-07-08 15:10:00,45.92,46.03,45.92,46.02,6500.0,31.2839,31.3588,31.2839,31.352,6500.0
2010-07-08 15:20:00,46.05,46.13,46.05,46.13,3400.0,31.3725,31.427,31.3725,31.427,3400.0
2010-07-08 15:30:00,46.14,46.24,46.13,46.23,2800.0,31.4338,31.5019,31.427,31.4951,2800.0
2010-07-08 15:40:00,46.26,46.3,46.17,46.23,11400.0,31.5155,31.5428,31.4542,31.4951,11400.0
2010-07-08 15:50:00,46.26,46.3,46.18,46.3,10200.0,31.5155,31.5428,31.461,31.5428,10200.0
2010-07-09 09:30:00,46.28,46.32,46.23,46.32,8800.0,31.5292,31.5564,31.4951,31.5564,8800.0
2010-07-09 09:40:00,46.32,46.35,46.31,46.33,1300.0,31.5564,31.5768,31.5496,31.5632,1300.0
2010-07-09 09:50:00,46.3,46.35,46.25,46.31,2500.0,31.5428,31.5768,31.5087,31.5496,2500.0
2010-07-09 10:00:00,46.33,46.44,46.3,46.3,14200.0,31.5632,31.6382,31.5428,31.5428,14200.0
2010-07-09 10:10:00,46.32,46.45,46.31,46.45,13700.0,31.5564,31.645,31.5496,31.645,13700.0
2010-07-09 10:20:00,46.45,46.47,46.41,46.42,3100.0,31.645,31.6586,31.6177,31.6245,3100.0
2010-07-09 10:30:00,46.38,46.5,46.38,46.5,1400.0,31.5973,31.679,31.5973,31.679,1400.0
2010-07-09 10:40:00,46.48,46.48,46.37,46.37,2800.0,31.6654,31.6654,31.5905,31.5905,2800.0
2010-07-09 10:50:00,46.4,46.41,46.34,46.34,4900.0,31.6109,31.6177,31.57,31.57,4900.0
2010-07-09 11:00:00,46.35,46.4,46.32,46.32,4400.0,31.5768,31.6109,31.5564,31.5564,4400.0
2010-07-09 11:10:00,46.32,46.34,46.28,46.3,2800.0,31.5564,31.57,31.5292,31.5428,2800.0
2010-07-09 11:20:00,46.33,46.33,46.29,46.32,3200.0,31.5632,31.5632,31.536,31.5564,3200.0
2010-07-09 11:30:00,46.38,46.38,46.35,46.35,16900.0,31.5973,31.5973,31.5768,31.5768,16900.0
2010-07-09 11:40:00,46.4,46.41,46.4,46.4,12400.0,31.6109,31.6177,31.6109,31.6109,12400.0
2010-07-09 11:50:00,46.38,46.4,46.37,46.38,1600.0,31.5973,31.6109,31.5905,31.5973,1600.0
2010-07-09 12:00:00,46.39,46.4,46.37,46.4,3700.0,31.6041,31.6109,31.5905,31.6109,3700.0
2010-07-09 12:10:00,46.42,46.43,46.4,46.41,2300.0,31.6245,31.6313,31.6109,31.6177,2300.0
2010-07-09 12:20:00,46.41,46.44,46.41,46.42,2600.0,31.6177,31.6382,31.6177,31.6245,2600.0
2010-07-09 12:30:00,46.42,46.42,46.37,46.39,15500.0,31.6245,31.6245,31.5905,31.6041,15500.0
2010-07-09 12:40:00,46.39,46.41,46.39,46.41,6000.0,31.6041,31.6177,31.6041,31.6177,6000.0
2010-07-09 12:50:00,46.44,46.46,46.43,46.43,5300.0,31.6382,31.6518,31.6313,31.6313,5300.0
2010-07-09 13:00:00,46.43,46.48,46.42,46.48,2600.0,31.6313,31.6654,31.6245,31.6654,2600.0
2010-07-09 13:10:00,46.43,46.46,46.43,46.44,3100.0,31.6313,31.6518,31.6313,31.6382,3100.0
2010-07-09 13:20:00,46.42,46.46,46.4,46.41,20300.0,31.6245,31.6518,31.6109,31.6177,20300.0
2010-07-09 13:30:00,46.46,46.47,46.45,46.46,6900.0,31.6518,31.6586,31.645,31.6518,6900.0
2010-07-09 13:40:00,46.48,46.5,46.43,46.49,5400.0,31.6654,31.679,31.6313,31.6722,5400.0
2010-07-09 13:50:00,46.5,46.53,46.5,46.52,2100.0,31.679,31.6995,31.679,31.6927,2100.0
2010-07-09 14:00:00,46.51,46.55,46.51,46.53,1100.0,31.6858,31.7131,31.6858,31.6995,1100.0
2010-07-09 14:10:00,46.48,46.48,46.45,46.48,3300.0,31.6654,31.6654,31.645,31.6654,3300.0
2010-07-09 14:20:00,46.48,46.5,46.47,46.49,3000.0,31.6654,31.679,31.6586,31.6722,3000.0
2010-07-09 14:30:00,46.49,46.51,46.49,46.49,7500.0,31.6722,31.6858,31.6722,31.6722,7500.0
2010-07-09 14:40:00,46.5,46.56,46.5,46.54,4200.0,31.679,31.7199,31.679,31.7063,4200.0
2010-07-09 14:50:00,46.55,46.68,46.55,46.67,13000.0,31.7131,31.8017,31.7131,31.7948,13000.0
2010-07-09 15:00:00,46.65,46.65,46.6,46.61,17900.0,31.7812,31.7812,31.7472,31.754,17900.0
2010-07-09 15:10:00,46.61,46.68,46.61,46.63,17800.0,31.754,31.8017,31.754,31.7676,17800.0
2010-07-09 15:20:00,46.64,46.67,46.54,46.58,10400.0,31.7744,31.7948,31.7063,31.7335,10400.0
2010-07-09 15:30:00,46.56,46.66,46.54,46.64,7800.0,31.7199,31.788,31.7063,31.7744,7800.0
2010-07-09 15:40:00,46.64,46.69,46.61,46.65,5600.0,31.7744,31.8085,31.754,31.7812,5600.0
2010-07-09 15:50:00,46.65,46.71,46.63,46.71,64300.0,31.7812,31.8221,31.7676,31.8221,64300.0
2010-07-12 09:30:00,46.55,46.59,46.45,46.57,19000.0,31.7131,31.7403,31.645,31.7267,19000.0
2010-07-12 09:40:00,46.59,46.73,46.58,46.73,5000.0,31.7403,31.8357,31.7335,31.8357,5000.0
2010-07-12 09:50:00,46.67,46.69,46.63,46.69,3000.0,31.7948,31.8085,31.7676,31.8085,3000.0
2010-07-12 10:00:00,46.69,46.71,46.65,46.65,1600.0,31.8085,31.8221,31.7812,31.7812,1600.0
2010-07-12 10:10:00,46.61,46.67,46.61,46.67,2500.0,31.754,31.7948,31.754,31.7948,2500.0
2010-07-12 10:20:00,46.65,46.65,46.58,46.58,7300.0,31.7812,31.7812,31.7335,31.7335,7300.0
2010-07-12 10:30:00,46.57,46.62,46.56,46.6,4900.0,31.7267,31.7608,31.7199,31.7472,4900.0
2010-07-12 10:40:00,46.53,46.54,46.53,46.54,1000.0,31.6995,31.7063,31.6995,31.7063,1000.0
2010-07-12 10:50:00,46.48,46.51,46.46,46.47,1000.0,31.6654,31.6858,31.6518,31.6586,1000.0
2010-07-12 11:00:00,46.48,46.48,46.33,46.33,3700.0,31.6654,31.6654,31.5632,31.5632,3700.0
2010-07-12 11:10:00,46.31,46.42,46.31,46.42,1800.0,31.5496,31.6245,31.5496,31.6245,1800.0
2010-07-12 11:20:00,46.4,46.47,46.39,46.47,12500.0,31.6109,31.6586,31.6041,31.6586,12500.0
2010-07-12 11:30:00,46.44,46.47,46.43,46.46,1900.0,31.6382,31.6586,31.6313,31.6518,1900.0
2010-07-12 11:40:00,46.45,46.48,46.45,46.48,5900.0,31.645,31.6654,31.645,31.6654,5900.0
2010-07-12 11:50:00,46.45,46.5,46.45,46.48,2500.0,31.645,31.679,31.645,31.6654,2500.0
2010-07-12 12:00:00,46.47,46.59,46.47,46.59,4900.0,31.6586,31.7403,31.6586,31.7403,4900.0
2010-07-12 12:10:00,46.64,46.64,46.62,46.62,200.0,31.7744,31.7744,31.7608,31.7608,200.0
2010-07-12 12:20:00,46.6,46.6,46.57,46.58,1200.0,31.7472,31.7472,31.7267,31.7335,1200.0
2010-07-12 12:30:00,46.55,46.63,46.54,46.63,2800.0,31.7131,31.7676,31.7063,31.7676,2800.0
2010-07-12 12:40:00,46.68,46.68,46.61,46.61,2200.0,31.8017,31.8017,31.754,31.754,2200.0
2010-07-12 12:50:00,46.57,46.62,46.54,46.54,2200.0,31.7267,31.7608,31.7063,31.7063,2200.0
2010-07-12 13:00:00,46.51,46.54,46.51,46.54,4100.0,31.6858,31.7063,31.6858,31.7063,4100.0
2010-07-12 13:10:00,46.61,46.68,46.61,46.66,15100.0,31.754,31.8017,31.754,31.788,15100.0
2010-07-12 13:20:00,46.66,46.67,46.63,46.67,12600.0,31.788,31.7948,31.7676,31.7948,12600.0
2010-07-12 13:30:00,46.65,46.69,46.61,46.61,3700.0,31.7812,31.8085,31.754,31.754,3700.0
2010-07-12 13:40:00,46.65,46.65,46.6,46.62,4600.0,31.7812,31.7812,31.7472,31.7608,4600.0
2010-07-12 13:50:00,46.66,46.72,46.65,46.69,5400.0,31.788,31.8289,31.7812,31.8085,5400.0
2010-07-12 14:00:00,46.7,46.71,46.7,46.71,300.0,31.8153,31.8221,31.8153,31.8221,300.0
2010-07-12 14:10:00,46.63,46.65,46.62,46.65,4300.0,31.7676,31.7812,31.7608,31.7812,4300.0
2010-07-12 14:20:00,46.56,46.62,46.56,46.58,2900.0,31.7199,31.7608,31.7199,31.7335,2900.0
2010-07-12 14:30:00,46.57,46.59,46.56,46.59,5100.0,31.7267,31.7403,31.7199,31.7403,5100.0
2010-07-12 14:40:00,46.58,46.68,46.58,46.66,63500.0,31.7335,31.8017,31.7335,31.788,63500.0
2010-07-12 14:50:00,46.69,46.69,46.61,46.62,10700.0,31.8085,31.8085,31.754,31.7608,10700.0
2010-07-12 15:00:00,46.62,46.62,46.54,46.54,4700.0,31.7608,31.7608,31.7063,31.7063,4700.0
2010-07-12 15:10:00,46.58,46.64,46.58,46.6,40400.0,31.7335,31.7744,31.7335,31.7472,40400.0
2010-07-12 15:20:00,46.61,46.67,46.59,46.65,48000.0,31.754,31.7948,31.7403,31.7812,48000.0
2010-07-12 15:30:00,46.65,46.68,46.61,46.66,6000.0,31.7812,31.8017,31.754,31.788,6000.0
2010-07-12 15:40:00,46.67,46.71,46.63,46.64,9400.0,31.7948,31.8221,31.7676,31.7744,9400.0
2010-07-12 15:50:00,46.61,46.68,46.61,46.68,6800.0,31.754,31.8017,31.754,31.8017,6800.0
2010-07-13 09:30:00,47.19,47.25,47.15,47.25,17300.0,32.1491,32.19,32.1219,32.19,17300.0
2010-07-13 09:40:00,47.27,47.29,47.14,47.14,9300.0,32.2036,32.2172,32.115,32.115,9300.0
2010-07-13 09:50:00,47.15,47.25,47.14,47.23,18100.0,32.1219,32.19,32.115,32.1764,18100.0
2010-07-13 10:00:00,47.25,47.39,47.25,47.35,16900.0,32.19,32.2854,32.19,32.2581,16900.0
2010-07-13 10:10:00,47.34,47.35,47.31,47.33,11500.0,32.2513,32.2581,32.2309,32.2445,11500.0
2010-07-13 10:20:00,47.34,47.37,47.31,47.31,16600.0,32.2513,32.2717,32.2309,32.2309,16600.0
2010-07-13 10:30:00,47.32,47.32,47.23,47.29,10800.0,32.2377,32.2377,32.1764,32.2172,10800.0
2010-07-13 10:40:00,47.27,47.27,47.21,47.26,8000.0,32.2036,32.2036,32.1627,32.1968,8000.0
2010-07-13 10:50:00,47.26,47.31,47.26,47.27,8100.0,32.1968,32.2309,32.1968,32.2036,8100.0
2010-07-13 11:00:00,47.29,47.38,47.27,47.38,58600.0,32.2172,32.2785,32.2036,32.2785,58600.0
2010-07-13 11:10:00,47.38,47.38,47.34,47.34,2700.0,32.2785,32.2785,32.2513,32.2513,2700.0
2010-07-13 11:20:00,47.34,47.38,47.31,47.38,8200.0,32.2513,32.2785,32.2309,32.2785,8200.0
2010-07-13 11:30:00,47.37,47.52,47.37,47.51,3300.0,32.2717,32.3739,32.2717,32.3671,3300.0
2010-07-13 11:40:00,47.52,47.52,47.45,47.45,6500.0,32.3739,32.3739,32.3262,32.3262,6500.0
2010-07-13 11:50:00,47.46,47.46,47.39,47.41,8200.0,32.333,32.333,32.2854,32.299,8200.0
2010-07-13 12:00:00,47.42,47.46,47.42,47.43,3400.0,32.3058,32.333,32.3058,32.3126,3400.0
2010-07-13 12:10:00,47.48,47.48,47.45,47.47,5100.0,32.3467,32.3467,32.3262,32.3399,5100.0
2010-07-13 12:20:00,47.44,47.49,47.42,47.49,6400.0,32.3194,32.3535,32.3058,32.3535,6400.0
2010-07-13 12:30:00,47.48,47.49,47.48,47.48,700.0,32.3467,32.3535,32.3467,32.3467,700.0
2010-07-13 12:40:00,47.47,47.47,47.42,47.43,2600.0,32.3399,32.3399,32.3058,32.3126,2600.0
2010-07-13 12:50:00,47.42,47.45,47.42,47.42,3600.0,32.3058,32.3262,32.3058,32.3058,3600.0
2010-07-13 13:00:00,47.4,47.46,47.39,47.45,4200.0,32.2922,32.333,32.2854,32.3262,4200.0
2010-07-13 13:10:00,47.44,47.44,47.29,47.29,3200.0,32.3194,32.3194,32.2172,32.2172,3200.0
2010-07-13 13:20:00,47.27,47.34,47.27,47.29,5800.0,32.2036,32.2513,32.2036,32.2172,5800.0
2010-07-13 13:30:00,47.33,47.38,47.32,47.38,3500.0,32.2445,32.2785,32.2377,32.2785,3500.0
2010-07-13 13:40:00,47.35,47.39,47.34,47.34,5200.0,32.2581,32.2854,32.2513,32.2513,5200.0
2010-07-13 13:50:00,47.34,47.34,47.28,47.31,3700.0,32.2513,32.2513,32.2104,32.2309,3700.0
2010-07-13 14:00:00,47.32,47.4,47.31,47.39,14300.0,32.2377,32.2922,32.2309,32.2854,14300.0
2010-07-13 14:10:00,47.36,47.43,47.36,47.42,10600.0,32.2649,32.3126,32.2649,32.3058,10600.0
2010-07-13 14:20:00,47.42,47.42,47.36,47.38,5400.0,32.3058,32.3058,32.2649,32.2785,5400.0
2010-07-13 14:30:00,47.39,47.45,47.39,47.45,7200.0,32.2854,32.3262,32.2854,32.3262,7200.0
2010-07-13 14:40:00,47.44,47.46,47.43,47.45,7000.0,32.3194,32.333,32.3126,32.3262,7000.0
2010-07-13 14:50:00,47.45,47.46,47.42,47.46,1900.0,32.3262,32.333,32.3058,32.333,1900.0
2010-07-13 15:00:00,47.49,47.53,47.48,47.48,2000.0,32.3535,32.3807,32.3467,32.3467,2000.0
2010-07-13 15:10:00,47.49,47.52,47.47,47.52,3300.0,32.3535,32.3739,32.3399,32.3739,3300.0
2010-07-13 15:20:00,47.51,47.53,47.49,47.5,17000.0,32.3671,32.3807,32.3535,32.3603,17000.0
2010-07-13 15:30:00,47.51,47.55,47.5,47.55,1900.0,32.3671,32.3944,32.3603,32.3944,1900.0
2010-07-13 15:40:00,47.56,47.62,47.54,47.56,11800.0,32.4012,32.4421,32.3876,32.4012,11800.0
2010-07-13 15:50:00,47.55,47.56,47.42,47.43,12600.0,32.3944,32.4012,32.3058,32.3126,12600.0
2010-07-14 09:30:00,47.25,47.32,47.1,47.12,35800.0,32.19,32.2377,32.0878,32.1014,35800.0
2010-07-14 09:40:00,47.11,47.21,47.07,47.21,24100.0,32.0946,32.1627,32.0674,32.1627,24100.0
2010-07-14 09:50:00,47.22,47.22,47.08,47.11,10300.0,32.1695,32.1695,32.0742,32.0946,10300.0
2010-07-14 10:00:00,47.11,47.11,47.0,47.08,6900.0,32.0946,32.0946,32.0197,32.0742,6900.0
2010-07-14 10:10:00,47.12,47.13,47.09,47.13,9100.0,32.1014,32.1082,32.081,32.1082,9100.0
2010-07-14 10:20:00,47.13,47.21,47.13,47.17,7200.0,32.1082,32.1627,32.1082,32.1355,7200.0
2010-07-14 10:30:00,47.17,47.23,47.15,47.16,5100.0,32.1355,32.1764,32.1219,32.1287,5100.0
2010-07-14 10:40:00,47.17,47.27,47.17,47.25,1100.0,32.1355,32.2036,32.1355,32.19,1100.0
2010-07-14 10:50:00,47.26,47.26,47.19,47.22,5000.0,32.1968,32.1968,32.1491,32.1695,5000.0
2010-07-14 11:00:00,47.28,47.33,47.23,47.29,3400.0,32.2104,32.2445,32.1764,32.2172,3400.0
2010-07-14 11:10:00,47.27,47.37,47.27,47.37,2100.0,32.2036,32.2717,32.2036,32.2717,2100.0
2010-07-14 11:20:00,47.36,47.37,47.35,47.35,1700.0,32.2649,32.2717,32.2581,32.2581,1700.0
2010-07-14 11:30:00,47.38,47.4,47.38,47.39,9200.0,32.2785,32.2922,32.2785,32.2854,9200.0
2010-07-14 11:40:00,47.39,47.45,47.38,47.44,22100.0,32.2854,32.3262,32.2785,32.3194,22100.0
2010-07-14 11:50:00,47.43,47.44,47.4,47.4,2400.0,32.3126,32.3194,32.2922,32.2922,2400.0
2010-07-14 12:00:00,47.37,47.39,47.35,47.37,1900.0,32.2717,32.2854,32.2581,32.2717,1900.0
2010-07-14 12:10:00,47.37,47.38,47.35,47.38,1500.0,32.2717,32.2785,32.2581,32.2785,1500.0
2010-07-14 12:20:00,47.38,47.39,47.38,47.39,1400.0,32.2785,32.2854,32.2785,32.2854,1400.0
2010-07-14 12:30:00,47.39,47.41,47.39,47.41,1600.0,32.2854,32.299,32.2854,32.299,1600.0
2010-07-14 12:40:00,47.39,47.4,47.36,47.37,1700.0,32.2854,32.2922,32.2649,32.2717,1700.0
2010-07-14 12:50:00,47.35,47.35,47.28,47.32,4000.0,32.2581,32.2581,32.2104,32.2377,4000.0
2010-07-14 13:00:00,47.32,47.32,47.28,47.28,2200.0,32.2377,32.2377,32.2104,32.2104,2200.0
2010-07-14 13:10:00,47.26,47.33,47.26,47.32,2500.0,32.1968,32.2445,32.1968,32.2377,2500.0
2010-07-14 13:20:00,47.33,47.33,47.29,47.31,1400.0,32.2445,32.2445,32.2172,32.2309,1400.0
2010-07-14 13:30:00,47.33,47.35,47.32,47.32,18900.0,32.2445,32.2581,32.2377,32.2377,18900.0
2010-07-14 13:40:00,47.29,47.29,47.23,47.23,6700.0,32.2172,32.2172,32.1764,32.1764,6700.0
2010-07-14 13:50:00,47.22,47.23,47.18,47.2,2900.0,32.1695,32.1764,32.1423,32.1559,2900.0
2010-07-14 14:00:00,47.2,47.2,47.03,47.1,6200.0,32.1559,32.1559,32.0401,32.0878,6200.0
2010-07-14 14:10:00,47.1,47.1,47.03,47.09,6200.0,32.0878,32.0878,32.0401,32.081,6200.0
2010-07-14 14:20:00,47.08,47.08,46.97,46.97,3000.0,32.0742,32.0742,31.9992,31.9992,3000.0
2010-07-14 14:30:00,47.02,47.08,47.02,47.05,2700.0,32.0333,32.0742,32.0333,32.0537,2700.0
2010-07-14 14:40:00,47.04,47.09,47.02,47.09,3400.0,32.0469,32.081,32.0333,32.081,3400.0
2010-07-14 14:50:00,47.08,47.09,47.07,47.09,2300.0,32.0742,32.081,32.0674,32.081,2300.0
2010-07-14 15:00:00,47.1,47.16,47.09,47.09,19700.0,32.0878,32.1287,32.081,32.081,19700.0
2010-07-14 15:10:00,47.1,47.19,47.06,47.19,8100.0,32.0878,32.1491,32.0605,32.1491,8100.0
2010-07-14 15:20:00,47.15,47.24,47.15,47.21,6000.0,32.1219,32.1832,32.1219,32.1627,6000.0
2010-07-14 15:30:00,47.17,47.23,47.16,47.19,3700.0,32.1355,32.1764,32.1287,32.1491,3700.0
2010-07-14 15:40:00,47.17,47.21,47.07,47.21,12600.0,32.1355,32.1627,32.0674,32.1627,12600.0
2010-07-14 15:50:00,47.21,47.3,47.19,47.3,12400.0,32.1627,32.224,32.1491,32.224,12400.0
2010-07-15 09:30:00,47.25,47.36,47.23,47.29,10100.0,32.19,32.2649,32.1764,32.2172,10100.0
2010-07-15 09:40:00,47.2,47.22,47.13,47.13,1800.0,32.1559,32.1695,32.1082,32.1082,1800.0
2010-07-15 09:50:00,47.17,47.21,47.11,47.2,9400.0,32.1355,32.1627,32.0946,32.1559,9400.0
2010-07-15 10:00:00,47.16,47.17,46.87,46.87,6600.0,32.1287,32.1355,31.9311,31.9311,6600.0
2010-07-15 10:10:00,46.81,46.81,46.71,46.71,2500.0,31.8902,31.8902,31.8221,31.8221,2500.0
2010-07-15 10:20:00,46.69,46.79,46.65,46.79,3300.0,31.8085,31.8766,31.7812,31.8766,3300.0
2010-07-15 10:30:00,46.75,46.83,46.74,46.83,3300.0,31.8493,31.9038,31.8425,31.9038,3300.0
2010-07-15 10:40:00,46.81,46.85,46.78,46.85,2900.0,31.8902,31.9175,31.8698,31.9175,2900.0
2010-07-15 10:50:00,46.84,46.85,46.81,46.82,3300.0,31.9107,31.9175,31.8902,31.897,3300.0
2010-07-15 11:00:00,46.84,46.85,46.73,46.74,2100.0,31.9107,31.9175,31.8357,31.8425,2100.0
2010-07-15 11:10:00,46.75,46.83,46.75,46.83,1600.0,31.8493,31.9038,31.8493,31.9038,1600.0
2010-07-15 11:20:00,46.87,46.87,46.86,46.86,1100.0,31.9311,31.9311,31.9243,31.9243,1100.0
2010-07-15 11:30:00,46.87,46.88,46.84,46.88,1800.0,31.9311,31.9379,31.9107,31.9379,1800.0
2010-07-15 11:40:00,46.89,46.89,46.83,46.85,3100.0,31.9447,31.9447,31.9038,31.9175,3100.0
2010-07-15 11:50:00,46.85,46.89,46.82,46.82,3700.0,31.9175,31.9447,31.897,31.897,3700.0
2010-07-15 12:00:00,46.79,46.81,46.77,46.79,2100.0,31.8766,31.8902,31.863,31.8766,2100.0
2010-07-15 12:10:00,46.79,46.85,46.79,46.8,3800.0,31.8766,31.9175,31.8766,31.8834,3800.0
2010-07-15 12:20:00,46.79,46.79,46.75,46.76,2600.0,31.8766,31.8766,31.8493,31.8562,2600.0
2010-07-15 12:30:00,46.76,46.81,46.75,46.75,4400.0,31.8562,31.8902,31.8493,31.8493,4400.0
2010-07-15 12:40:00,46.77,46.82,46.77,46.82,5000.0,31.863,31.897,31.863,31.897,5000.0
2010-07-15 12:50:00,46.79,46.86,46.78,46.82,1200.0,31.8766,31.9243,31.8698,31.897,1200.0
2010-07-15 13:00:00,46.89,46.93,46.89,46.92,1800.0,31.9447,31.972,31.9447,31.9652,1800.0
2010-07-15 13:10:00,46.9,47.0,46.89,47.0,12900.0,31.9515,32.0197,31.9447,32.0197,12900.0
2010-07-15 13:20:00,47.04,47.09,47.02,47.05,14900.0,32.0469,32.081,32.0333,32.0537,14900.0
2010-07-15 13:30:00,47.09,47.1,47.0,47.01,10300.0,32.081,32.0878,32.0197,32.0265,10300.0
2010-07-15 13:40:00,46.99,47.04,46.98,47.04,2800.0,32.0129,32.0469,32.006,32.0469,2800.0
2010-07-15 13:50:00,47.02,47.03,46.98,46.99,4500.0,32.0333,32.0401,32.006,32.0129,4500.0
2010-07-15 14:00:00,46.98,47.09,46.96,46.97,4900.0,32.006,32.081,31.9924,31.9992,4900.0
2010-07-15 14:10:00,46.94,46.99,46.94,46.99,1900.0,31.9788,32.0129,31.9788,32.0129,1900.0
2010-07-15 14:20:00,47.07,47.09,47.02,47.09,1300.0,32.0674,32.081,32.0333,32.081,1300.0
2010-07-15 14:30:00,47.15,47.15,47.08,47.08,1500.0,32.1219,32.1219,32.0742,32.0742,1500.0
2010-07-15 14:40:00,47.1,47.1,47.06,47.1,4500.0,32.0878,32.0878,32.0605,32.0878,4500.0
2010-07-15 14:50:00,47.14,47.14,47.06,47.06,1100.0,32.115,32.115,32.0605,32.0605,1100.0
2010-07-15 15:00:00,47.07,47.08,46.95,46.95,3500.0,32.0674,32.0742,31.9856,31.9856,3500.0
2010-07-15 15:10:00,46.92,46.92,46.88,46.89,6500.0,31.9652,31.9652,31.9379,31.9447,6500.0
2010-07-15 15:20:00,46.89,46.99,46.87,46.93,6300.0,31.9447,32.0129,31.9311,31.972,6300.0
2010-07-15 15:30:00,47.01,47.2,47.01,47.18,13800.0,32.0265,32.1559,32.0265,32.1423,13800.0
2010-07-15 15:40:00,47.22,47.37,47.19,47.33,10000.0,32.1695,32.2717,32.1491,32.2445,10000.0
2010-07-15 15:50:00,47.33,47.47,47.33,47.34,17700.0,32.2445,32.3399,32.2445,32.2513,17700.0
2010-07-16 09:30:00,47.05,47.08,46.87,46.87,20000.0,32.0537,32.0742,31.9311,31.9311,20000.0
2010-07-16 09:40:00,46.88,46.91,46.71,46.76,4600.0,31.9379,31.9584,31.8221,31.8562,4600.0
2010-07-16 09:50:00,46.77,46.78,46.47,46.53,42800.0,31.863,31.8698,31.6586,31.6995,42800.0
2010-07-16 10:00:00,46.54,46.56,46.35,46.4,8400.0,31.7063,31.7199,31.5768,31.6109,8400.0
2010-07-16 10:10:00,46.41,46.52,46.39,46.5,4600.0,31.6177,31.6927,31.6041,31.679,4600.0
2010-07-16 10:20:00,46.52,46.52,46.46,46.47,3000.0,31.6927,31.6927,31.6518,31.6586,3000.0
2010-07-16 10:30:00,46.5,46.5,46.43,46.45,5300.0,31.679,31.679,31.6313,31.645,5300.0
2010-07-16 10:40:00,46.45,46.54,46.43,46.5,5000.0,31.645,31.7063,31.6313,31.679,5000.0
2010-07-16 10:50:00,46.49,46.56,46.49,46.56,3600.0,31.6722,31.7199,31.6722,31.7199,3600.0
2010-07-16 11:00:00,46.56,46.56,46.44,46.46,2100.0,31.7199,31.7199,31.6382,31.6518,2100.0
2010-07-16 11:10:00,46.46,46.48,46.46,46.46,1900.0,31.6518,31.6654,31.6518,31.6518,1900.0
2010-07-16 11:20:00,46.44,46.44,46.31,46.41,2300.0,31.6382,31.6382,31.5496,31.6177,2300.0
2010-07-16 11:30:00,46.38,46.38,46.28,46.36,5500.0,31.5973,31.5973,31.5292,31.5837,5500.0
2010-07-16 11:40:00,46.36,46.38,46.31,46.33,3100.0,31.5837,31.5973,31.5496,31.5632,3100.0
2010-07-16 11:50:00,46.34,46.34,46.24,46.26,10300.0,31.57,31.57,31.5019,31.5155,10300.0
2010-07-16 12:00:00,46.25,46.28,46.25,46.28,1500.0,31.5087,31.5292,31.5087,31.5292,1500.0
2010-07-16 12:10:00,46.28,46.31,46.17,46.17,12300.0,31.5292,31.5496,31.4542,31.4542,12300.0
2010-07-16 12:20:00,46.21,46.27,46.19,46.26,3900.0,31.4815,31.5223,31.4678,31.5155,3900.0
2010-07-16 12:30:00,46.25,46.26,46.19,46.22,2300.0,31.5087,31.5155,31.4678,31.4883,2300.0
2010-07-16 12:40:00,46.25,46.27,46.22,46.27,1200.0,31.5087,31.5223,31.4883,31.5223,1200.0
2010-07-16 12:50:00,46.24,46.26,46.18,46.18,4100.0,31.5019,31.5155,31.461,31.461,4100.0
2010-07-16 13:00:00,46.2,46.22,46.17,46.21,12200.0,31.4746,31.4883,31.4542,31.4815,12200.0
2010-07-16 13:10:00,46.21,46.24,46.17,46.21,5200.0,31.4815,31.5019,31.4542,31.4815,5200.0
2010-07-16 13:20:00,46.21,46.22,46.14,46.15,4500.0,31.4815,31.4883,31.4338,31.4406,4500.0
2010-07-16 13:30:00,46.14,46.27,46.14,46.22,13900.0,31.4338,31.5223,31.4338,31.4883,13900.0
2010-07-16 13:40:00,46.22,46.22,46.09,46.17,8300.0,31.4883,31.4883,31.3997,31.4542,8300.0
2010-07-16 13:50:00,46.17,46.17,46.06,46.12,2300.0,31.4542,31.4542,31.3793,31.4201,2300.0
2010-07-16 14:00:00,46.1,46.17,46.1,46.16,2800.0,31.4065,31.4542,31.4065,31.4474,2800.0
2010-07-16 14:10:00,46.19,46.19,46.07,46.1,4000.0,31.4678,31.4678,31.3861,31.4065,4000.0
2010-07-16 14:20:00,46.07,46.14,46.07,46.11,4100.0,31.3861,31.4338,31.3861,31.4133,4100.0
2010-07-16 14:30:00,46.1,46.14,46.06,46.06,3600.0,31.4065,31.4338,31.3793,31.3793,3600.0
2010-07-16 14:40:00,46.07,46.12,46.07,46.09,1100.0,31.3861,31.4201,31.3861,31.3997,1100.0
2010-07-16 14:50:00,46.04,46.08,46.03,46.05,3100.0,31.3656,31.3929,31.3588,31.3725,3100.0
2010-07-16 15:00:00,46.05,46.07,46.05,46.05,2900.0,31.3725,31.3861,31.3725,31.3725,2900.0
2010-07-16 15:10:00,46.03,46.03,45.98,45.98,7400.0,31.3588,31.3588,31.3248,31.3248,7400.0
2010-07-16 15:20:00,45.98,45.99,45.85,45.92,6900.0,31.3248,31.3316,31.2362,31.2839,6900.0
2010-07-16 15:30:00,45.93,46.06,45.93,45.99,3900.0,31.2907,31.3793,31.2907,31.3316,3900.0
2010-07-16 15:40:00,46.01,46.05,45.88,45.88,10100.0,31.3452,31.3725,31.2566,31.2566,10100.0
2010-07-16 15:50:00,45.9,46.04,45.88,45.94,18600.0,31.2703,31.3656,31.2566,31.2975,18600.0
2010-07-19 09:30:00,46.07,46.23,46.07,46.23,10900.0,31.3861,31.4951,31.3861,31.4951,10900.0
2010-07-19 09:40:00,46.14,46.2,46.12,46.2,8100.0,31.4338,31.4746,31.4201,31.4746,8100.0
2010-07-19 09:50:00,46.17,46.17,46.16,46.16,1900.0,31.4542,31.4542,31.4474,31.4474,1900.0
2010-07-19 10:00:00,46.14,46.17,46.06,46.06,4200.0,31.4338,31.4542,31.3793,31.3793,4200.0
2010-07-19 10:10:00,46.03,46.05,46.0,46.03,2000.0,31.3588,31.3725,31.3384,31.3588,2000.0
2010-07-19 10:20:00,46.02,46.02,45.86,45.86,2600.0,31.352,31.352,31.243,31.243,2600.0
2010-07-19 10:30:00,45.81,45.91,45.81,45.84,1400.0,31.209,31.2771,31.209,31.2294,1400.0
2010-07-19 10:40:00,45.82,45.86,45.77,45.78,4500.0,31.2158,31.243,31.1817,31.1885,4500.0
2010-07-19 10:50:00,45.75,45.85,45.75,45.85,4500.0,31.1681,31.2362,31.1681,31.2362,4500.0
2010-07-19 11:00:00,45.85,45.93,45.84,45.9,8200.0,31.2362,31.2907,31.2294,31.2703,8200.0
2010-07-19 11:10:00,45.89,45.96,45.88,45.96,1400.0,31.2635,31.3111,31.2566,31.3111,1400.0
2010-07-19 11:20:00,45.97,46.0,45.95,45.95,6000.0,31.318,31.3384,31.3043,31.3043,6000.0
2010-07-19 11:30:00,45.96,45.96,45.87,45.87,8500.0,31.3111,31.3111,31.2498,31.2498,8500.0
2010-07-19 11:40:00,45.87,45.9,45.86,45.9,1300.0,31.2498,31.2703,31.243,31.2703,1300.0
2010-07-19 11:50:00,45.9,45.96,45.9,45.96,1100.0,31.2703,31.3111,31.2703,31.3111,1100.0
2010-07-19 12:00:00,45.95,45.99,45.87,45.95,4600.0,31.3043,31.3316,31.2498,31.3043,4600.0
2010-07-19 12:10:00,45.93,45.93,45.9,45.92,2500.0,31.2907,31.2907,31.2703,31.2839,2500.0
2010-07-19 12:20:00,46.0,46.03,45.98,46.03,3100.0,31.3384,31.3588,31.3248,31.3588,3100.0
2010-07-19 12:30:00,46.01,46.04,45.99,46.04,1400.0,31.3452,31.3656,31.3316,31.3656,1400.0
2010-07-19 12:40:00,46.07,46.1,46.06,46.1,3400.0,31.3861,31.4065,31.3793,31.4065,3400.0
2010-07-19 12:50:00,46.11,46.16,46.07,46.07,3600.0,31.4133,31.4474,31.3861,31.3861,3600.0
2010-07-19 13:00:00,46.07,46.07,46.07,46.07,0.0,31.3861,31.3861,31.3861,31.3861,0.0
2010-07-19 13:10:00,46.07,46.07,45.99,45.99,2400.0,31.3861,31.3861,31.3316,31.3316,2400.0
2010-07-19 13:20:00,46.01,46.01,46.0,46.0,11300.0,31.3452,31.3452,31.3384,31.3384,11300.0
2010-07-19 13:30:00,46.06,46.06,46.0,46.01,3000.0,31.3793,31.3793,31.3384,31.3452,3000.0
2010-07-19 13:40:00,46.0,46.0,45.94,45.97,1000.0,31.3384,31.3384,31.2975,31.318,1000.0
2010-07-19 13:50:00,45.97,45.97,45.94,45.94,1100.0,31.318,31.318,31.2975,31.2975,1100.0
2010-07-19 14:00:00,45.97,46.0,45.97,46.0,1600.0,31.318,31.3384,31.318,31.3384,1600.0
2010-07-19 14:10:00,46.05,46.09,46.05,46.08,2300.0,31.3725,31.3997,31.3725,31.3929,2300.0
2010-07-19 14:20:00,46.11,46.14,46.09,46.12,5200.0,31.4133,31.4338,31.3997,31.4201,5200.0
2010-07-19 14:30:00,46.08,46.12,46.08,46.12,1500.0,31.3929,31.4201,31.3929,31.4201,1500.0
2010-07-19 14:40:00,46.14,46.23,46.13,46.23,4700.0,31.4338,31.4951,31.427,31.4951,4700.0
2010-07-19 14:50:00,46.24,46.26,46.22,46.23,6300.0,31.5019,31.5155,31.4883,31.4951,6300.0
2010-07-19 15:00:00,46.24,46.35,46.24,46.35,3400.0,31.5019,31.5768,31.5019,31.5768,3400.0
2010-07-19 15:10:00,46.34,46.34,46.29,46.29,1200.0,31.57,31.57,31.536,31.536,1200.0
2010-07-19 15:20:00,46.23,46.25,46.11,46.15,9100.0,31.4951,31.5087,31.4133,31.4406,9100.0
2010-07-19 15:30:00,46.13,46.17,46.09,46.1,6800.0,31.427,31.4542,31.3997,31.4065,6800.0
2010-07-19 15:40:00,46.12,46.23,46.09,46.18,8100.0,31.4201,31.4951,31.3997,31.461,8100.0
2010-07-19 15:50:00,46.19,46.23,46.14,46.23,16100.0,31.4678,31.4951,31.4338,31.4951,16100.0
2010-07-20 09:30:00,45.58,45.7,45.51,45.63,7700.0,31.0523,31.134,31.0046,31.0863,7700.0
2010-07-20 09:40:00,45.64,45.74,45.64,45.73,1800.0,31.0931,31.1613,31.0931,31.1545,1800.0
2010-07-20 09:50:00,45.76,45.83,45.75,45.78,2500.0,31.1749,31.2226,31.1681,31.1885,2500.0
2010-07-20 10:00:00,45.81,45.82,45.71,45.73,4400.0,31.209,31.2158,31.1408,31.1545,4400.0
2010-07-20 10:10:00,45.71,45.77,45.65,45.74,4300.0,31.1408,31.1817,31.1,31.1613,4300.0
2010-07-20 10:20:00,45.83,45.89,45.83,45.83,8100.0,31.2226,31.2635,31.2226,31.2226,8100.0
2010-07-20 10:30:00,45.85,45.9,45.8,45.87,9000.0,31.2362,31.2703,31.2021,31.2498,9000.0
2010-07-20 10:40:00,45.91,45.91,45.85,45.86,2100.0,31.2771,31.2771,31.2362,31.243,2100.0
2010-07-20 10:50:00,45.87,45.87,45.8,45.82,2100.0,31.2498,31.2498,31.2021,31.2158,2100.0
2010-07-20 11:00:00,45.83,45.92,45.83,45.92,4400.0,31.2226,31.2839,31.2226,31.2839,4400.0
2010-07-20 11:10:00,45.94,45.98,45.92,45.98,1900.0,31.2975,31.3248,31.2839,31.3248,1900.0
2010-07-20 11:20:00,46.02,46.02,46.0,46.0,1400.0,31.352,31.352,31.3384,31.3384,1400.0
2010-07-20 11:30:00,46.0,46.0,45.96,45.96,1200.0,31.3384,31.3384,31.3111,31.3111,1200.0
2010-07-20 11:40:00,45.89,45.94,45.89,45.94,6100.0,31.2635,31.2975,31.2635,31.2975,6100.0
2010-07-20 11:50:00,45.87,45.89,45.87,45.89,700.0,31.2498,31.2635,31.2498,31.2635,700.0
2010-07-20 12:00:00,45.83,45.93,45.83,45.93,3100.0,31.2226,31.2907,31.2226,31.2907,3100.0
2010-07-20 12:10:00,45.92,45.92,45.81,45.82,6300.0,31.2839,31.2839,31.209,31.2158,6300.0
2010-07-20 12:20:00,45.83,45.84,45.83,45.83,600.0,31.2226,31.2294,31.2226,31.2226,600.0
2010-07-20 12:30:00,45.86,45.87,45.85,45.85,1400.0,31.243,31.2498,31.2362,31.2362,1400.0
2010-07-20 12:40:00,45.85,45.91,45.85,45.91,1100.0,31.2362,31.2771,31.2362,31.2771,1100.0
2010-07-20 12:50:00,45.92,45.96,45.91,45.94,1600.0,31.2839,31.3111,31.2771,31.2975,1600.0
2010-07-20 13:00:00,45.96,45.99,45.96,45.98,4300.0,31.3111,31.3316,31.3111,31.3248,4300.0
2010-07-20 13:10:00,45.98,46.0,45.92,46.0,76600.0,31.3248,31.3384,31.2839,31.3384,76600.0
2010-07-20 13:20:00,45.99,46.01,45.99,46.0,17200.0,31.3316,31.3452,31.3316,31.3384,17200.0
2010-07-20 13:30:00,46.05,46.16,46.05,46.15,4100.0,31.3725,31.4474,31.3725,31.4406,4100.0
2010-07-20 13:40:00,46.19,46.24,46.19,46.21,3300.0,31.4678,31.5019,31.4678,31.4815,3300.0
2010-07-20 13:50:00,46.21,46.35,46.21,46.34,3500.0,31.4815,31.5768,31.4815,31.57,3500.0
2010-07-20 14:00:00,46.4,46.41,46.32,46.35,2600.0,31.6109,31.6177,31.5564,31.5768,2600.0
2010-07-20 14:10:00,46.3,46.33,46.27,46.33,1400.0,31.5428,31.5632,31.5223,31.5632,1400.0
2010-07-20 14:20:00,46.31,46.31,46.26,46.31,2100.0,31.5496,31.5496,31.5155,31.5496,2100.0
2010-07-20 14:30:00,46.31,46.31,46.31,46.31,1000.0,31.5496,31.5496,31.5496,31.5496,1000.0
2010-07-20 14:40:00,46.32,46.34,46.29,46.34,1100.0,31.5564,31.57,31.536,31.57,1100.0
2010-07-20 14:50:00,46.39,46.39,46.3,46.31,7900.0,31.6041,31.6041,31.5428,31.5496,7900.0
2010-07-20 15:00:00,46.32,46.38,46.29,46.37,4600.0,31.5564,31.5973,31.536,31.5905,4600.0
2010-07-20 15:10:00,46.34,46.46,46.34,46.43,9100.0,31.57,31.6518,31.57,31.6313,9100.0
2010-07-20 15:20:00,46.4,46.54,46.39,46.47,6500.0,31.6109,31.7063,31.6041,31.6586,6500.0
2010-07-20 15:30:00,46.52,46.62,46.52,46.53,3300.0,31.6927,31.7608,31.6927,31.6995,3300.0
2010-07-20 15:40:00,46.52,46.6,46.46,46.59,4300.0,31.6927,31.7472,31.6518,31.7403,4300.0
2010-07-20 15:50:00,46.59,46.61,46.53,46.61,9300.0,31.7403,31.754,31.6995,31.754,9300.0
2010-07-21 09:30:00,46.91,46.92,46.77,46.77,22400.0,31.9584,31.9652,31.863,31.863,22400.0
2010-07-21 09:40:00,46.75,46.75,46.64,46.65,3500.0,31.8493,31.8493,31.7744,31.7812,3500.0
2010-07-21 09:50:00,46.69,46.69,46.58,46.66,1500.0,31.8085,31.8085,31.7335,31.788,1500.0
2010-07-21 10:00:00,46.61,46.68,46.6,46.66,2600.0,31.754,31.8017,31.7472,31.788,2600.0
2010-07-21 10:10:00,46.68,46.74,46.68,46.74,1200.0,31.8017,31.8425,31.8017,31.8425,1200.0
2010-07-21 10:20:00,46.74,46.76,46.73,46.73,2000.0,31.8425,31.8562,31.8357,31.8357,2000.0
2010-07-21 10:30:00,46.74,46.76,46.68,46.7,3000.0,31.8425,31.8562,31.8017,31.8153,3000.0
2010-07-21 10:40:00,46.63,46.64,46.61,46.64,700.0,31.7676,31.7744,31.754,31.7744,700.0
2010-07-21 10:50:00,46.71,46.72,46.63,46.63,15500.0,31.8221,31.8289,31.7676,31.7676,15500.0
2010-07-21 11:00:00,46.62,46.64,46.51,46.51,1100.0,31.7608,31.7744,31.6858,31.6858,1100.0
2010-07-21 11:10:00,46.49,46.51,46.45,46.46,12800.0,31.6722,31.6858,31.645,31.6518,12800.0
2010-07-21 11:20:00,46.51,46.52,46.49,46.49,1200.0,31.6858,31.6927,31.6722,31.6722,1200.0
2010-07-21 11:30:00,46.44,46.52,46.44,46.52,800.0,31.6382,31.6927,31.6382,31.6927,800.0
2010-07-21 11:40:00,46.58,46.58,46.53,46.55,1300.0,31.7335,31.7335,31.6995,31.7131,1300.0
2010-07-21 11:50:00,46.52,46.6,46.52,46.6,2500.0,31.6927,31.7472,31.6927,31.7472,2500.0
2010-07-21 12:00:00,46.65,46.65,46.61,46.61,1600.0,31.7812,31.7812,31.754,31.754,1600.0
2010-07-21 12:10:00,46.6,46.7,46.59,46.62,5900.0,31.7472,31.8153,31.7403,31.7608,5900.0
2010-07-21 12:20:00,46.64,46.64,46.64,46.64,600.0,31.7744,31.7744,31.7744,31.7744,600.0
2010-07-21 12:30:00,46.68,46.72,46.68,46.7,1900.0,31.8017,31.8289,31.8017,31.8153,1900.0
2010-07-21 12:40:00,46.69,46.7,46.62,46.64,7700.0,31.8085,31.8153,31.7608,31.7744,7700.0
2010-07-21 12:50:00,46.63,46.63,46.55,46.55,700.0,31.7676,31.7676,31.7131,31.7131,700.0
2010-07-21 13:00:00,46.57,46.62,46.55,46.62,2100.0,31.7267,31.7608,31.7131,31.7608,2100.0
2010-07-21 13:10:00,46.61,46.61,46.58,46.6,1100.0,31.754,31.754,31.7335,31.7472,1100.0
2010-07-21 13:20:00,46.6,46.62,46.57,46.6,15000.0,31.7472,31.7608,31.7267,31.7472,15000.0
2010-07-21 13:30:00,46.64,46.67,46.64,46.67,10900.0,31.7744,31.7948,31.7744,31.7948,10900.0
2010-07-21 13:40:00,46.63,46.63,46.58,46.63,2100.0,31.7676,31.7676,31.7335,31.7676,2100.0
2010-07-21 13:50:00,46.67,46.71,46.67,46.69,7000.0,31.7948,31.8221,31.7948,31.8085,7000.0
2010-07-21 14:00:00,46.61,46.63,46.44,46.46,13400.0,31.754,31.7676,31.6382,31.6518,13400.0
2010-07-21 14:10:00,46.33,46.33,46.12,46.17,3600.0,31.5632,31.5632,31.4201,31.4542,3600.0
2010-07-21 14:20:00,46.18,46.21,46.1,46.21,4500.0,31.461,31.4815,31.4065,31.4815,4500.0
2010-07-21 14:30:00,46.15,46.15,46.02,46.08,3500.0,31.4406,31.4406,31.352,31.3929,3500.0
2010-07-21 14:40:00,46.13,46.13,46.06,46.06,2400.0,31.427,31.427,31.3793,31.3793,2400.0
2010-07-21 14:50:00,46.09,46.09,45.85,45.9,2100.0,31.3997,31.3997,31.2362,31.2703,2100.0
2010-07-21 15:00:00,45.88,45.99,45.88,45.97,3500.0,31.2566,31.3316,31.2566,31.318,3500.0
2010-07-21 15:10:00,45.97,46.12,45.95,45.95,3900.0,31.318,31.4201,31.3043,31.3043,3900.0
2010-07-21 15:20:00,45.93,46.03,45.93,46.02,4800.0,31.2907,31.3588,31.2907,31.352,4800.0
2010-07-21 15:30:00,45.98,46.05,45.98,45.99,3100.0,31.3248,31.3725,31.3248,31.3316,3100.0
2010-07-21 15:40:00,45.98,46.04,45.92,46.0,5100.0,31.3248,31.3656,31.2839,31.3384,5100.0
2010-07-21 15:50:00,46.04,46.1,45.95,46.03,15300.0,31.3656,31.4065,31.3043,31.3588,15300.0
2010-07-22 09:30:00,46.58,46.67,46.49,46.67,12300.0,31.7335,31.7948,31.6722,31.7948,12300.0
2010-07-22 09:40:00,46.67,46.8,46.67,46.79,11500.0,31.7948,31.8834,31.7948,31.8766,11500.0
2010-07-22 09:50:00,46.8,46.88,46.76,46.85,2600.0,31.8834,31.9379,31.8562,31.9175,2600.0
2010-07-22 10:00:00,46.98,47.09,46.95,46.99,8400.0,32.006,32.081,31.9856,32.0129,8400.0
2010-07-22 10:10:00,47.03,47.06,47.0,47.02,2500.0,32.0401,32.0605,32.0197,32.0333,2500.0
2010-07-22 10:20:00,47.05,47.1,47.02,47.02,900.0,32.0537,32.0878,32.0333,32.0333,900.0
2010-07-22 10:30:00,47.05,47.05,46.99,47.04,5900.0,32.0537,32.0537,32.0129,32.0469,5900.0
2010-07-22 10:40:00,47.03,47.1,47.03,47.1,2100.0,32.0401,32.0878,32.0401,32.0878,2100.0
2010-07-22 10:50:00,47.14,47.17,47.12,47.12,2300.0,32.115,32.1355,32.1014,32.1014,2300.0
2010-07-22 11:00:00,47.08,47.11,47.08,47.09,2500.0,32.0742,32.0946,32.0742,32.081,2500.0
2010-07-22 11:10:00,47.06,47.1,47.06,47.1,600.0,32.0605,32.0878,32.0605,32.0878,600.0
2010-07-22 11:20:00,47.09,47.15,47.09,47.14,2400.0,32.081,32.1219,32.081,32.115,2400.0
2010-07-22 11:30:00,47.13,47.13,47.04,47.04,4100.0,32.1082,32.1082,32.0469,32.0469,4100.0
2010-07-22 11:40:00,46.98,47.01,46.94,46.96,2800.0,32.006,32.0265,31.9788,31.9924,2800.0
2010-07-22 11:50:00,46.98,46.98,46.91,46.95,4300.0,32.006,32.006,31.9584,31.9856,4300.0
2010-07-22 12:00:00,46.97,46.98,46.94,46.98,800.0,31.9992,32.006,31.9788,32.006,800.0
2010-07-22 12:10:00,47.01,47.01,46.96,47.0,2800.0,32.0265,32.0265,31.9924,32.0197,2800.0
2010-07-22 12:20:00,47.01,47.04,46.95,47.0,8700.0,32.0265,32.0469,31.9856,32.0197,8700.0
2010-07-22 12:30:00,46.99,47.0,46.99,46.99,2400.0,32.0129,32.0197,32.0129,32.0129,2400.0
2010-07-22 12:40:00,46.98,47.02,46.98,47.02,700.0,32.006,32.0333,32.006,32.0333,700.0
2010-07-22 12:50:00,47.01,47.04,47.01,47.04,2300.0,32.0265,32.0469,32.0265,32.0469,2300.0
2010-07-22 13:00:00,47.04,47.04,47.04,47.04,100.0,32.0469,32.0469,32.0469,32.0469,100.0
2010-07-22 13:10:00,47.06,47.11,47.06,47.11,6700.0,32.0605,32.0946,32.0605,32.0946,6700.0
2010-07-22 13:20:00,47.13,47.13,47.12,47.12,8100.0,32.1082,32.1082,32.1014,32.1014,8100.0
2010-07-22 13:30:00,47.08,47.1,47.06,47.08,1900.0,32.0742,32.0878,32.0605,32.0742,1900.0
2010-07-22 13:40:00,47.06,47.07,47.04,47.04,2300.0,32.0605,32.0674,32.0469,32.0469,2300.0
2010-07-22 13:50:00,47.05,47.05,47.04,47.04,700.0,32.0537,32.0537,32.0469,32.0469,700.0
2010-07-22 14:00:00,47.05,47.12,47.05,47.11,400.0,32.0537,32.1014,32.0537,32.0946,400.0
2010-07-22 14:10:00,47.12,47.17,47.12,47.12,900.0,32.1014,32.1355,32.1014,32.1014,900.0
2010-07-22 14:20:00,47.12,47.17,47.1,47.17,1000.0,32.1014,32.1355,32.0878,32.1355,1000.0
2010-07-22 14:30:00,47.16,47.18,47.11,47.15,1400.0,32.1287,32.1423,32.0946,32.1219,1400.0
2010-07-22 14:40:00,47.1,47.1,47.08,47.08,6000.0,32.0878,32.0878,32.0742,32.0742,6000.0
2010-07-22 14:50:00,47.12,47.16,47.1,47.11,5300.0,32.1014,32.1287,32.0878,32.0946,5300.0
2010-07-22 15:00:00,47.13,47.14,47.06,47.08,1700.0,32.1082,32.115,32.0605,32.0742,1700.0
2010-07-22 15:10:00,47.09,47.2,47.07,47.18,10400.0,32.081,32.1559,32.0674,32.1423,10400.0
2010-07-22 15:20:00,47.17,47.2,47.14,47.14,16700.0,32.1355,32.1559,32.115,32.115,16700.0
2010-07-22 15:30:00,47.14,47.14,46.85,46.89,7400.0,32.115,32.115,31.9175,31.9447,7400.0
2010-07-22 15:40:00,46.86,47.02,46.86,46.94,10100.0,31.9243,32.0333,31.9243,31.9788,10100.0
2010-07-22 15:50:00,46.98,47.06,46.93,47.03,7200.0,32.006,32.0605,31.972,32.0401,7200.0
2010-07-23 09:30:00,47.02,47.02,46.85,46.94,15500.0,32.0333,32.0333,31.9175,31.9788,15500.0
2010-07-23 09:40:00,47.03,47.07,46.99,47.0,9500.0,32.0401,32.0674,32.0129,32.0197,9500.0
2010-07-23 09:50:00,47.01,47.01,46.83,46.83,28200.0,32.0265,32.0265,31.9038,31.9038,28200.0
2010-07-23 10:00:00,46.8,46.95,46.8,46.95,125300.0,31.8834,31.9856,31.8834,31.9856,125300.0
2010-07-23 10:10:00,46.89,47.03,46.89,47.0,7400.0,31.9447,32.0401,31.9447,32.0197,7400.0
2010-07-23 10:20:00,47.0,47.07,46.95,47.07,2300.0,32.0197,32.0674,31.9856,32.0674,2300.0
2010-07-23 10:30:00,47.08,47.17,47.08,47.12,3000.0,32.0742,32.1355,32.0742,32.1014,3000.0
2010-07-23 10:40:00,47.11,47.14,47.11,47.13,2100.0,32.0946,32.115,32.0946,32.1082,2100.0
2010-07-23 10:50:00,47.12,47.13,47.07,47.07,3300.0,32.1014,32.1082,32.0674,32.0674,3300.0
2010-07-23 11:00:00,47.06,47.14,47.06,47.1,1000.0,32.0605,32.115,32.0605,32.0878,1000.0
2010-07-23 11:10:00,47.07,47.1,47.07,47.1,2200.0,32.0674,32.0878,32.0674,32.0878,2200.0
2010-07-23 11:20:00,47.07,47.12,47.06,47.1,2400.0,32.0674,32.1014,32.0605,32.0878,2400.0
2010-07-23 11:30:00,47.11,47.13,47.11,47.12,3500.0,32.0946,32.1082,32.0946,32.1014,3500.0
2010-07-23 11:40:00,47.13,47.13,47.03,47.1,3900.0,32.1082,32.1082,32.0401,32.0878,3900.0
2010-07-23 11:50:00,47.12,47.12,47.12,47.12,300.0,32.1014,32.1014,32.1014,32.1014,300.0
2010-07-23 12:00:00,47.14,47.28,47.06,47.06,6300.0,32.115,32.2104,32.0605,32.0605,6300.0
2010-07-23 12:10:00,47.03,47.14,46.97,47.14,4500.0,32.0401,32.115,31.9992,32.115,4500.0
2010-07-23 12:20:00,47.09,47.14,47.06,47.12,7100.0,32.081,32.115,32.0605,32.1014,7100.0
2010-07-23 12:30:00,47.09,47.09,47.02,47.06,2000.0,32.081,32.081,32.0333,32.0605,2000.0
2010-07-23 12:40:00,47.06,47.06,46.93,46.98,3400.0,32.0605,32.0605,31.972,32.006,3400.0
2010-07-23 12:50:00,46.96,47.04,46.94,47.04,1800.0,31.9924,32.0469,31.9788,32.0469,1800.0
2010-07-23 13:00:00,47.07,47.07,47.02,47.02,1000.0,32.0674,32.0674,32.0333,32.0333,1000.0
2010-07-23 13:10:00,47.01,47.21,47.0,47.21,5600.0,32.0265,32.1627,32.0197,32.1627,5600.0
2010-07-23 13:20:00,47.18,47.36,47.18,47.33,12700.0,32.1423,32.2649,32.1423,32.2445,12700.0
2010-07-23 13:30:00,47.36,47.42,47.35,47.38,3900.0,32.2649,32.3058,32.2581,32.2785,3900.0
2010-07-23 13:40:00,47.36,47.37,47.33,47.34,1300.0,32.2649,32.2717,32.2445,32.2513,1300.0
2010-07-23 13:50:00,47.35,47.39,47.34,47.38,3000.0,32.2581,32.2854,32.2513,32.2785,3000.0
2010-07-23 14:00:00,47.4,47.48,47.39,47.48,900.0,32.2922,32.3467,32.2854,32.3467,900.0
2010-07-23 14:10:00,47.47,47.47,47.43,47.43,1800.0,32.3399,32.3399,32.3126,32.3126,1800.0
2010-07-23 14:20:00,47.37,47.38,47.33,47.33,3400.0,32.2717,32.2785,32.2445,32.2445,3400.0
2010-07-23 14:30:00,47.35,47.4,47.34,47.34,1300.0,32.2581,32.2922,32.2513,32.2513,1300.0
2010-07-23 14:40:00,47.35,47.42,47.35,47.37,2600.0,32.2581,32.3058,32.2581,32.2717,2600.0
2010-07-23 14:50:00,47.44,47.5,47.41,47.44,2900.0,32.3194,32.3603,32.299,32.3194,2900.0
2010-07-23 15:00:00,47.39,47.42,47.39,47.42,200.0,32.2854,32.3058,32.2854,32.3058,200.0
2010-07-23 15:10:00,47.43,47.43,47.33,47.37,9900.0,32.3126,32.3126,32.2445,32.2717,9900.0
2010-07-23 15:20:00,47.4,47.4,47.33,47.33,1600.0,32.2922,32.2922,32.2445,32.2445,1600.0
2010-07-23 15:30:00,47.38,47.44,47.3,47.3,4800.0,32.2785,32.3194,32.224,32.224,4800.0
2010-07-23 15:40:00,47.3,47.35,47.2,47.27,4600.0,32.224,32.2581,32.1559,32.2036,4600.0
2010-07-23 15:50:00,47.34,47.43,47.32,47.43,6200.0,32.2513,32.3126,32.2377,32.3126,6200.0
2010-07-26 09:30:00,47.57,47.57,47.43,47.49,18000.0,32.408,32.408,32.3126,32.3535,18000.0
2010-07-26 09:40:00,47.48,47.55,47.42,47.55,4500.0,32.3467,32.3944,32.3058,32.3944,4500.0
2010-07-26 09:50:00,47.52,47.59,47.45,47.59,6900.0,32.3739,32.4216,32.3262,32.4216,6900.0
2010-07-26 10:00:00,47.59,47.78,47.59,47.76,24700.0,32.4216,32.5511,32.4216,32.5374,24700.0
2010-07-26 10:10:00,47.81,47.83,47.79,47.83,3900.0,32.5715,32.5851,32.5579,32.5851,3900.0
2010-07-26 10:20:00,47.8,47.81,47.79,47.8,3500.0,32.5647,32.5715,32.5579,32.5647,3500.0
2010-07-26 10:30:00,47.81,47.81,47.69,47.76,35000.0,32.5715,32.5715,32.4897,32.5374,35000.0
2010-07-26 10:40:00,47.76,47.78,47.72,47.78,2500.0,32.5374,32.5511,32.5102,32.5511,2500.0
2010-07-26 10:50:00,47.79,47.79,47.77,47.77,400.0,32.5579,32.5579,32.5442,32.5442,400.0
2010-07-26 11:00:00,47.82,47.82,47.78,47.78,2500.0,32.5783,32.5783,32.5511,32.5511,2500.0
2010-07-26 11:10:00,47.81,47.92,47.81,47.92,4100.0,32.5715,32.6464,32.5715,32.6464,4100.0
2010-07-26 11:20:00,47.87,47.88,47.87,47.88,600.0,32.6124,32.6192,32.6124,32.6192,600.0
2010-07-26 11:30:00,47.9,47.91,47.89,47.9,1100.0,32.6328,32.6396,32.626,32.6328,1100.0
2010-07-26 11:40:00,47.92,47.95,47.92,47.94,1200.0,32.6464,32.6669,32.6464,32.6601,1200.0
2010-07-26 11:50:00,47.95,47.97,47.92,47.92,2500.0,32.6669,32.6805,32.6464,32.6464,2500.0
2010-07-26 12:00:00,47.96,48.0,47.94,48.0,18400.0,32.6737,32.7009,32.6601,32.7009,18400.0
2010-07-26 12:10:00,48.0,48.0,47.94,47.95,1800.0,32.7009,32.7009,32.6601,32.6669,1800.0
2010-07-26 12:20:00,47.97,47.98,47.95,47.98,3600.0,32.6805,32.6873,32.6669,32.6873,3600.0
2010-07-26 12:30:00,47.98,47.99,47.95,47.99,2300.0,32.6873,32.6941,32.6669,32.6941,2300.0
2010-07-26 12:40:00,47.94,47.94,47.9,47.92,1800.0,32.6601,32.6601,32.6328,32.6464,1800.0
2010-07-26 12:50:00,47.92,47.92,47.9,47.92,1400.0,32.6464,32.6464,32.6328,32.6464,1400.0
2010-07-26 13:00:00,47.94,47.94,47.92,47.92,500.0,32.6601,32.6601,32.6464,32.6464,500.0
2010-07-26 13:10:00,47.92,47.94,47.91,47.91,4000.0,32.6464,32.6601,32.6396,32.6396,4000.0
2010-07-26 13:20:00,47.93,47.93,47.9,47.93,11100.0,32.6532,32.6532,32.6328,32.6532,11100.0
2010-07-26 13:30:00,47.96,47.98,47.91,47.92,8200.0,32.6737,32.6873,32.6396,32.6464,8200.0
2010-07-26 13:40:00,47.95,47.97,47.94,47.94,1100.0,32.6669,32.6805,32.6601,32.6601,1100.0
2010-07-26 13:50:00,47.96,47.96,47.96,47.96,1000.0,32.6737,32.6737,32.6737,32.6737,1000.0
2010-07-26 14:00:00,47.96,47.97,47.95,47.96,2700.0,32.6737,32.6805,32.6669,32.6737,2700.0
2010-07-26 14:10:00,47.94,47.97,47.94,47.97,12500.0,32.6601,32.6805,32.6601,32.6805,12500.0
2010-07-26 14:20:00,47.96,47.96,47.87,47.87,5100.0,32.6737,32.6737,32.6124,32.6124,5100.0
2010-07-26 14:30:00,47.87,47.87,47.77,47.81,5300.0,32.6124,32.6124,32.5442,32.5715,5300.0
2010-07-26 14:40:00,47.82,47.85,47.82,47.85,3000.0,32.5783,32.5987,32.5783,32.5987,3000.0
2010-07-26 14:50:00,47.84,47.84,47.81,47.82,2700.0,32.5919,32.5919,32.5715,32.5783,2700.0
2010-07-26 15:00:00,47.87,47.9,47.84,47.9,2800.0,32.6124,32.6328,32.5919,32.6328,2800.0
2010-07-26 15:10:00,47.93,47.93,47.89,47.9,4500.0,32.6532,32.6532,32.626,32.6328,4500.0
2010-07-26 15:20:00,47.92,48.0,47.9,47.97,7500.0,32.6464,32.7009,32.6328,32.6805,7500.0
2010-07-26 15:30:00,47.98,47.99,47.94,47.99,3600.0,32.6873,32.6941,32.6601,32.6941,3600.0
2010-07-26 15:40:00,47.98,48.07,47.98,48.06,6400.0,32.6873,32.7486,32.6873,32.7418,6400.0
2010-07-26 15:50:00,48.07,48.1,48.03,48.09,9300.0,32.7486,32.7691,32.7214,32.7622,9300.0
2010-07-27 09:30:00,48.41,48.45,48.35,48.45,18700.0,32.9803,33.0075,32.9394,33.0075,18700.0
2010-07-27 09:40:00,48.42,48.42,48.27,48.29,6800.0,32.9871,32.9871,32.8849,32.8985,6800.0
2010-07-27 09:50:00,48.27,48.33,48.27,48.33,5200.0,32.8849,32.9258,32.8849,32.9258,5200.0
2010-07-27 10:00:00,48.35,48.46,48.17,48.18,4400.0,32.9394,33.0143,32.8168,32.8236,4400.0
2010-07-27 10:10:00,48.15,48.19,48.1,48.19,5000.0,32.8031,32.8304,32.7691,32.8304,5000.0
2010-07-27 10:20:00,48.19,48.26,48.18,48.26,2700.0,32.8304,32.8781,32.8236,32.8781,2700.0
2010-07-27 10:30:00,48.28,48.28,48.24,48.24,700.0,32.8917,32.8917,32.8644,32.8644,700.0
2010-07-27 10:40:00,48.18,48.21,48.14,48.14,3400.0,32.8236,32.844,32.7963,32.7963,3400.0
2010-07-27 10:50:00,48.16,48.22,48.16,48.2,2300.0,32.8099,32.8508,32.8099,32.8372,2300.0
2010-07-27 11:00:00,48.16,48.16,48.08,48.09,10600.0,32.8099,32.8099,32.7554,32.7622,10600.0
2010-07-27 11:10:00,48.02,48.04,48.01,48.01,3200.0,32.7146,32.7282,32.7077,32.7077,3200.0
2010-07-27 11:20:00,47.95,48.04,47.95,48.01,1300.0,32.6669,32.7282,32.6669,32.7077,1300.0
2010-07-27 11:30:00,48.05,48.05,48.05,48.05,100.0,32.735,32.735,32.735,32.735,100.0
2010-07-27 11:40:00,48.11,48.12,48.07,48.07,3300.0,32.7759,32.7827,32.7486,32.7486,3300.0
2010-07-27 11:50:00,48.1,48.12,48.09,48.12,700.0,32.7691,32.7827,32.7622,32.7827,700.0
2010-07-27 12:00:00,48.13,48.16,48.12,48.15,1100.0,32.7895,32.8099,32.7827,32.8031,1100.0
2010-07-27 12:10:00,48.24,48.27,48.22,48.27,900.0,32.8644,32.8849,32.8508,32.8849,900.0
2010-07-27 12:20:00,48.25,48.27,48.24,48.24,31800.0,32.8713,32.8849,32.8644,32.8644,31800.0
2010-07-27 12:30:00,48.24,48.24,48.2,48.2,1100.0,32.8644,32.8644,32.8372,32.8372,1100.0
2010-07-27 12:40:00,48.23,48.25,48.2,48.2,2600.0,32.8576,32.8713,32.8372,32.8372,2600.0
2010-07-27 12:50:00,48.17,48.17,48.12,48.12,1400.0,32.8168,32.8168,32.7827,32.7827,1400.0
2010-07-27 13:00:00,48.15,48.19,48.13,48.17,3700.0,32.8031,32.8304,32.7895,32.8168,3700.0
2010-07-27 13:10:00,48.18,48.18,48.11,48.12,10000.0,32.8236,32.8236,32.7759,32.7827,10000.0
2010-07-27 13:20:00,48.12,48.17,48.06,48.06,9400.0,32.7827,32.8168,32.7418,32.7418,9400.0
2010-07-27 13:30:00,48.08,48.08,48.03,48.05,13000.0,32.7554,32.7554,32.7214,32.735,13000.0
2010-07-27 13:40:00,48.09,48.18,48.02,48.18,5000.0,32.7622,32.8236,32.7146,32.8236,5000.0
2010-07-27 13:50:00,48.17,48.17,48.12,48.15,17900.0,32.8168,32.8168,32.7827,32.8031,17900.0
2010-07-27 14:00:00,48.13,48.17,48.08,48.16,3900.0,32.7895,32.8168,32.7554,32.8099,3900.0
2010-07-27 14:10:00,48.11,48.24,48.11,48.24,4800.0,32.7759,32.8644,32.7759,32.8644,4800.0
2010-07-27 14:20:00,48.22,48.22,48.17,48.17,3900.0,32.8508,32.8508,32.8168,32.8168,3900.0
2010-07-27 14:30:00,48.18,48.18,48.13,48.14,3400.0,32.8236,32.8236,32.7895,32.7963,3400.0
2010-07-27 14:40:00,48.17,48.17,48.11,48.14,3800.0,32.8168,32.8168,32.7759,32.7963,3800.0
2010-07-27 14:50:00,48.14,48.14,48.03,48.09,10600.0,32.7963,32.7963,32.7214,32.7622,10600.0
2010-07-27 15:00:00,48.12,48.15,48.09,48.15,3900.0,32.7827,32.8031,32.7622,32.8031,3900.0
2010-07-27 15:10:00,48.16,48.17,48.1,48.17,10400.0,32.8099,32.8168,32.7691,32.8168,10400.0
2010-07-27 15:20:00,48.17,48.22,48.17,48.22,8800.0,32.8168,32.8508,32.8168,32.8508,8800.0
2010-07-27 15:30:00,48.21,48.21,48.12,48.12,5900.0,32.844,32.844,32.7827,32.7827,5900.0
2010-07-27 15:40:00,48.11,48.15,48.07,48.1,8300.0,32.7759,32.8031,32.7486,32.7691,8300.0
2010-07-27 15:50:00,48.12,48.14,48.09,48.11,3300.0,32.7827,32.7963,32.7622,32.7759,3300.0
2010-07-28 09:30:00,48.03,48.16,48.03,48.08,7400.0,32.7214,32.8099,32.7214,32.7554,7400.0
2010-07-28 09:40:00,48.09,48.09,47.98,47.98,3800.0,32.7622,32.7622,32.6873,32.6873,3800.0
2010-07-28 09:50:00,48.02,48.02,47.92,47.96,6900.0,32.7146,32.7146,32.6464,32.6737,6900.0
2010-07-28 10:00:00,48.0,48.03,47.92,47.92,3400.0,32.7009,32.7214,32.6464,32.6464,3400.0
2010-07-28 10:10:00,47.91,47.95,47.89,47.94,5600.0,32.6396,32.6669,32.626,32.6601,5600.0
2010-07-28 10:20:00,47.9,47.9,47.86,47.86,800.0,32.6328,32.6328,32.6056,32.6056,800.0
2010-07-28 10:30:00,47.87,47.89,47.8,47.87,3800.0,32.6124,32.626,32.5647,32.6124,3800.0
2010-07-28 10:40:00,47.86,47.95,47.86,47.95,3100.0,32.6056,32.6669,32.6056,32.6669,3100.0
2010-07-28 10:50:00,47.9,47.94,47.89,47.94,3000.0,32.6328,32.6601,32.626,32.6601,3000.0
2010-07-28 11:00:00,47.95,47.95,47.84,47.84,1700.0,32.6669,32.6669,32.5919,32.5919,1700.0
2010-07-28 11:10:00,47.84,47.93,47.84,47.86,2200.0,32.5919,32.6532,32.5919,32.6056,2200.0
2010-07-28 11:20:00,47.85,47.89,47.85,47.88,3900.0,32.5987,32.626,32.5987,32.6192,3900.0
2010-07-28 11:30:00,47.85,47.92,47.85,47.91,3200.0,32.5987,32.6464,32.5987,32.6396,3200.0
2010-07-28 11:40:00,47.9,47.9,47.86,47.86,600.0,32.6328,32.6328,32.6056,32.6056,600.0
2010-07-28 11:50:00,47.86,47.88,47.85,47.88,900.0,32.6056,32.6192,32.5987,32.6192,900.0
2010-07-28 12:00:00,47.85,47.89,47.85,47.86,1100.0,32.5987,32.626,32.5987,32.6056,1100.0
2010-07-28 12:10:00,47.86,47.9,47.86,47.9,700.0,32.6056,32.6328,32.6056,32.6328,700.0
2010-07-28 12:20:00,47.93,47.93,47.91,47.92,1300.0,32.6532,32.6532,32.6396,32.6464,1300.0
2010-07-28 12:30:00,47.88,47.9,47.88,47.89,2700.0,32.6192,32.6328,32.6192,32.626,2700.0
2010-07-28 12:40:00,47.92,47.94,47.9,47.9,3100.0,32.6464,32.6601,32.6328,32.6328,3100.0
2010-07-28 12:50:00,47.88,48.01,47.88,48.01,3000.0,32.6192,32.7077,32.6192,32.7077,3000.0
2010-07-28 13:00:00,48.01,48.02,47.96,47.96,2300.0,32.7077,32.7146,32.6737,32.6737,2300.0
2010-07-28 13:10:00,48.01,48.01,47.99,47.99,6000.0,32.7077,32.7077,32.6941,32.6941,6000.0
2010-07-28 13:20:00,48.0,48.0,47.94,47.95,5200.0,32.7009,32.7009,32.6601,32.6669,5200.0
2010-07-28 13:30:00,47.95,47.95,47.91,47.93,3200.0,32.6669,32.6669,32.6396,32.6532,3200.0
2010-07-28 13:40:00,47.91,47.93,47.88,47.92,14700.0,32.6396,32.6532,32.6192,32.6464,14700.0
2010-07-28 13:50:00,47.93,47.97,47.91,47.94,3700.0,32.6532,32.6805,32.6396,32.6601,3700.0
2010-07-28 14:00:00,47.94,47.99,47.89,47.96,8500.0,32.6601,32.6941,32.626,32.6737,8500.0
2010-07-28 14:10:00,47.97,47.97,47.85,47.85,5000.0,32.6805,32.6805,32.5987,32.5987,5000.0
2010-07-28 14:20:00,47.8,47.85,47.78,47.85,3600.0,32.5647,32.5987,32.5511,32.5987,3600.0
2010-07-28 14:30:00,47.84,47.87,47.84,47.84,1400.0,32.5919,32.6124,32.5919,32.5919,1400.0
2010-07-28 14:40:00,47.81,47.81,47.76,47.76,3400.0,32.5715,32.5715,32.5374,32.5374,3400.0
2010-07-28 14:50:00,47.76,47.81,47.76,47.79,2400.0,32.5374,32.5715,32.5374,32.5579,2400.0
2010-07-28 15:00:00,47.81,47.81,47.71,47.71,3600.0,32.5715,32.5715,32.5034,32.5034,3600.0
2010-07-28 15:10:00,47.68,47.68,47.62,47.66,3800.0,32.4829,32.4829,32.4421,32.4693,3800.0
2010-07-28 15:20:00,47.63,47.71,47.63,47.71,8800.0,32.4489,32.5034,32.4489,32.5034,8800.0
2010-07-28 15:30:00,47.75,47.79,47.74,47.75,5900.0,32.5306,32.5579,32.5238,32.5306,5900.0
2010-07-28 15:40:00,47.73,47.81,47.73,47.78,7600.0,32.517,32.5715,32.517,32.5511,7600.0
2010-07-28 15:50:00,47.78,47.78,47.72,47.74,8100.0,32.5511,32.5511,32.5102,32.5238,8100.0
2010-07-29 09:30:00,48.14,48.19,48.1,48.19,15100.0,32.7963,32.8304,32.7691,32.8304,15100.0
2010-07-29 09:40:00,48.19,48.19,48.07,48.09,7500.0,32.8304,32.8304,32.7486,32.7622,7500.0
2010-07-29 09:50:00,48.09,48.1,48.03,48.1,5200.0,32.7622,32.7691,32.7214,32.7691,5200.0
2010-07-29 10:00:00,48.04,48.04,47.93,47.99,1500.0,32.7282,32.7282,32.6532,32.6941,1500.0
2010-07-29 10:10:00,48.0,48.01,47.95,47.95,1600.0,32.7009,32.7077,32.6669,32.6669,1600.0
2010-07-29 10:20:00,47.92,47.92,47.86,47.89,1600.0,32.6464,32.6464,32.6056,32.626,1600.0
2010-07-29 10:30:00,47.87,47.93,47.83,47.93,5700.0,32.6124,32.6532,32.5851,32.6532,5700.0
2010-07-29 10:40:00,47.87,47.92,47.84,47.92,1200.0,32.6124,32.6464,32.5919,32.6464,1200.0
2010-07-29 10:50:00,47.92,47.93,47.92,47.93,3200.0,32.6464,32.6532,32.6464,32.6532,3200.0
2010-07-29 11:00:00,47.89,47.89,47.75,47.75,3100.0,32.626,32.626,32.5306,32.5306,3100.0
2010-07-29 11:10:00,47.73,47.73,47.61,47.62,1100.0,32.517,32.517,32.4352,32.4421,1100.0
2010-07-29 11:20:00,47.56,47.6,47.49,47.5,2900.0,32.4012,32.4284,32.3535,32.3603,2900.0
2010-07-29 11:30:00,47.49,47.49,47.38,47.49,15000.0,32.3535,32.3535,32.2785,32.3535,15000.0
2010-07-29 11:40:00,47.49,47.5,47.41,47.41,7700.0,32.3535,32.3603,32.299,32.299,7700.0
2010-07-29 11:50:00,47.45,47.46,47.34,47.34,5000.0,32.3262,32.333,32.2513,32.2513,5000.0
2010-07-29 12:00:00,47.29,47.29,47.22,47.29,2800.0,32.2172,32.2172,32.1695,32.2172,2800.0
2010-07-29 12:10:00,47.32,47.41,47.3,47.41,4800.0,32.2377,32.299,32.224,32.299,4800.0
2010-07-29 12:20:00,47.38,47.44,47.38,47.44,2000.0,32.2785,32.3194,32.2785,32.3194,2000.0
2010-07-29 12:30:00,47.4,47.4,47.31,47.31,2800.0,32.2922,32.2922,32.2309,32.2309,2800.0
2010-07-29 12:40:00,47.31,47.32,47.29,47.29,800.0,32.2309,32.2377,32.2172,32.2172,800.0
2010-07-29 12:50:00,47.28,47.41,47.25,47.41,7100.0,32.2104,32.299,32.19,32.299,7100.0
2010-07-29 13:00:00,47.43,47.47,47.42,47.47,800.0,32.3126,32.3399,32.3058,32.3399,800.0
2010-07-29 13:10:00,47.45,47.52,47.45,47.52,7000.0,32.3262,32.3739,32.3262,32.3739,7000.0
2010-07-29 13:20:00,47.52,47.52,47.52,47.52,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2010-07-29 13:30:00,47.54,47.6,47.54,47.58,14500.0,32.3876,32.4284,32.3876,32.4148,14500.0
2010-07-29 13:40:00,47.59,47.62,47.57,47.6,4600.0,32.4216,32.4421,32.408,32.4284,4600.0
2010-07-29 13:50:00,47.58,47.59,47.55,47.57,7000.0,32.4148,32.4216,32.3944,32.408,7000.0
2010-07-29 14:00:00,47.56,47.56,47.47,47.48,4300.0,32.4012,32.4012,32.3399,32.3467,4300.0
2010-07-29 14:10:00,47.45,47.54,47.45,47.49,1700.0,32.3262,32.3876,32.3262,32.3535,1700.0
2010-07-29 14:20:00,47.56,47.63,47.56,47.63,900.0,32.4012,32.4489,32.4012,32.4489,900.0
2010-07-29 14:30:00,47.65,47.68,47.58,47.66,9400.0,32.4625,32.4829,32.4148,32.4693,9400.0
2010-07-29 14:40:00,47.7,47.74,47.66,47.72,7800.0,32.4966,32.5238,32.4693,32.5102,7800.0
2010-07-29 14:50:00,47.76,47.76,47.66,47.71,4500.0,32.5374,32.5374,32.4693,32.5034,4500.0
2010-07-29 15:00:00,47.72,47.72,47.64,47.69,7900.0,32.5102,32.5102,32.4557,32.4897,7900.0
2010-07-29 15:10:00,47.79,47.81,47.75,47.79,4100.0,32.5579,32.5715,32.5306,32.5579,4100.0
2010-07-29 15:20:00,47.81,47.83,47.78,47.79,6100.0,32.5715,32.5851,32.5511,32.5579,6100.0
2010-07-29 15:30:00,47.76,47.76,47.7,47.72,3400.0,32.5374,32.5374,32.4966,32.5102,3400.0
2010-07-29 15:40:00,47.66,47.68,47.59,47.59,3300.0,32.4693,32.4829,32.4216,32.4216,3300.0
2010-07-29 15:50:00,47.58,47.66,47.57,47.61,5900.0,32.4148,32.4693,32.408,32.4352,5900.0
2010-07-30 09:30:00,47.06,47.18,47.03,47.03,12000.0,32.0605,32.1423,32.0401,32.0401,12000.0
2010-07-30 09:40:00,47.09,47.29,47.09,47.24,6800.0,32.081,32.2172,32.081,32.1832,6800.0
2010-07-30 09:50:00,47.2,47.41,47.2,47.37,2400.0,32.1559,32.299,32.1559,32.2717,2400.0
2010-07-30 10:00:00,47.35,47.49,47.35,47.49,1200.0,32.2581,32.3535,32.2581,32.3535,1200.0
2010-07-30 10:10:00,47.46,47.48,47.37,47.39,5400.0,32.333,32.3467,32.2717,32.2854,5400.0
2010-07-30 10:20:00,47.39,47.44,47.38,47.44,3400.0,32.2854,32.3194,32.2785,32.3194,3400.0
2010-07-30 10:30:00,47.46,47.58,47.46,47.52,4400.0,32.333,32.4148,32.333,32.3739,4400.0
2010-07-30 10:40:00,47.53,47.7,47.53,47.68,1300.0,32.3807,32.4966,32.3807,32.4829,1300.0
2010-07-30 10:50:00,47.68,47.68,47.6,47.62,2500.0,32.4829,32.4829,32.4284,32.4421,2500.0
2010-07-30 11:00:00,47.6,47.66,47.6,47.64,1700.0,32.4284,32.4693,32.4284,32.4557,1700.0
2010-07-30 11:10:00,47.59,47.62,47.56,47.59,4200.0,32.4216,32.4421,32.4012,32.4216,4200.0
2010-07-30 11:20:00,47.56,47.56,47.48,47.51,2000.0,32.4012,32.4012,32.3467,32.3671,2000.0
2010-07-30 11:30:00,47.53,47.55,47.45,47.51,4600.0,32.3807,32.3944,32.3262,32.3671,4600.0
2010-07-30 11:40:00,47.53,47.53,47.47,47.5,2600.0,32.3807,32.3807,32.3399,32.3603,2600.0
2010-07-30 11:50:00,47.5,47.57,47.5,47.54,9600.0,32.3603,32.408,32.3603,32.3876,9600.0
2010-07-30 12:00:00,47.58,47.6,47.55,47.57,2200.0,32.4148,32.4284,32.3944,32.408,2200.0
2010-07-30 12:10:00,47.48,47.53,47.48,47.53,5800.0,32.3467,32.3807,32.3467,32.3807,5800.0
2010-07-30 12:20:00,47.53,47.55,47.52,47.55,1000.0,32.3807,32.3944,32.3739,32.3944,1000.0
2010-07-30 12:30:00,47.51,47.51,47.48,47.51,2000.0,32.3671,32.3671,32.3467,32.3671,2000.0
2010-07-30 12:40:00,47.53,47.56,47.52,47.56,1100.0,32.3807,32.4012,32.3739,32.4012,1100.0
2010-07-30 12:50:00,47.52,47.57,47.52,47.56,2900.0,32.3739,32.408,32.3739,32.4012,2900.0
2010-07-30 13:00:00,47.58,47.58,47.55,47.55,6400.0,32.4148,32.4148,32.3944,32.3944,6400.0
2010-07-30 13:10:00,47.52,47.53,47.43,47.43,3300.0,32.3739,32.3807,32.3126,32.3126,3300.0
2010-07-30 13:20:00,47.45,47.49,47.42,47.46,5400.0,32.3262,32.3535,32.3058,32.333,5400.0
2010-07-30 13:30:00,47.44,47.44,47.4,47.41,1200.0,32.3194,32.3194,32.2922,32.299,1200.0
2010-07-30 13:40:00,47.41,47.45,47.41,47.42,14700.0,32.299,32.3262,32.299,32.3058,14700.0
2010-07-30 13:50:00,47.43,47.43,47.3,47.32,101400.0,32.3126,32.3126,32.224,32.2377,101400.0
2010-07-30 14:00:00,47.31,47.36,47.31,47.36,19600.0,32.2309,32.2649,32.2309,32.2649,19600.0
2010-07-30 14:10:00,47.38,47.51,47.38,47.51,22800.0,32.2785,32.3671,32.2785,32.3671,22800.0
2010-07-30 14:20:00,47.56,47.56,47.5,47.51,6200.0,32.4012,32.4012,32.3603,32.3671,6200.0
2010-07-30 14:30:00,47.52,47.55,47.49,47.51,4000.0,32.3739,32.3944,32.3535,32.3671,4000.0
2010-07-30 14:40:00,47.5,47.58,47.5,47.56,7000.0,32.3603,32.4148,32.3603,32.4012,7000.0
2010-07-30 14:50:00,47.53,47.56,47.46,47.47,5800.0,32.3807,32.4012,32.333,32.3399,5800.0
2010-07-30 15:00:00,47.46,47.53,47.45,47.53,900.0,32.333,32.3807,32.3262,32.3807,900.0
2010-07-30 15:10:00,47.59,47.69,47.59,47.67,7800.0,32.4216,32.4897,32.4216,32.4761,7800.0
2010-07-30 15:20:00,47.69,47.8,47.69,47.77,10400.0,32.4897,32.5647,32.4897,32.5442,10400.0
2010-07-30 15:30:00,47.79,47.81,47.7,47.7,10500.0,32.5579,32.5715,32.4966,32.4966,10500.0
2010-07-30 15:40:00,47.73,47.81,47.7,47.73,17600.0,32.517,32.5715,32.4966,32.517,17600.0
2010-07-30 15:50:00,47.71,47.73,47.6,47.6,31500.0,32.5034,32.517,32.4284,32.4284,31500.0
2010-08-02 09:30:00,48.33,48.37,48.18,48.21,23100.0,32.9258,32.953,32.8236,32.844,23100.0
2010-08-02 09:40:00,48.19,48.21,48.15,48.2,9700.0,32.8304,32.844,32.8031,32.8372,9700.0
2010-08-02 09:50:00,48.25,48.26,48.21,48.24,2600.0,32.8713,32.8781,32.844,32.8644,2600.0
2010-08-02 10:00:00,48.22,48.4,48.22,48.32,23400.0,32.8508,32.9734,32.8508,32.9189,23400.0
2010-08-02 10:10:00,48.37,48.48,48.37,48.46,12100.0,32.953,33.0279,32.953,33.0143,12100.0
2010-08-02 10:20:00,48.46,48.49,48.45,48.48,12500.0,33.0143,33.0348,33.0075,33.0279,12500.0
2010-08-02 10:30:00,48.47,48.53,48.46,48.49,80300.0,33.0211,33.062,33.0143,33.0348,80300.0
2010-08-02 10:40:00,48.47,48.51,48.45,48.47,4400.0,33.0211,33.0484,33.0075,33.0211,4400.0
2010-08-02 10:50:00,48.48,48.51,48.48,48.49,7000.0,33.0279,33.0484,33.0279,33.0348,7000.0
2010-08-02 11:00:00,48.49,48.49,48.46,48.47,2600.0,33.0348,33.0348,33.0143,33.0211,2600.0
2010-08-02 11:10:00,48.48,48.48,48.45,48.47,3200.0,33.0279,33.0279,33.0075,33.0211,3200.0
2010-08-02 11:20:00,48.46,48.5,48.45,48.49,7700.0,33.0143,33.0416,33.0075,33.0348,7700.0
2010-08-02 11:30:00,48.5,48.59,48.5,48.57,4800.0,33.0416,33.1029,33.0416,33.0893,4800.0
2010-08-02 11:40:00,48.57,48.57,48.56,48.57,1700.0,33.0893,33.0893,33.0824,33.0893,1700.0
2010-08-02 11:50:00,48.58,48.61,48.56,48.61,2000.0,33.0961,33.1165,33.0824,33.1165,2000.0
2010-08-02 12:00:00,48.6,48.6,48.54,48.56,4400.0,33.1097,33.1097,33.0688,33.0824,4400.0
2010-08-02 12:10:00,48.55,48.56,48.54,48.56,2500.0,33.0756,33.0824,33.0688,33.0824,2500.0
2010-08-02 12:20:00,48.54,48.56,48.48,48.5,10200.0,33.0688,33.0824,33.0279,33.0416,10200.0
2010-08-02 12:30:00,48.49,48.5,48.46,48.48,31200.0,33.0348,33.0416,33.0143,33.0279,31200.0
2010-08-02 12:40:00,48.5,48.5,48.45,48.46,2400.0,33.0416,33.0416,33.0075,33.0143,2400.0
2010-08-02 12:50:00,48.44,48.54,48.44,48.53,2400.0,33.0007,33.0688,33.0007,33.062,2400.0
2010-08-02 13:00:00,48.53,48.55,48.52,48.52,6000.0,33.062,33.0756,33.0552,33.0552,6000.0
2010-08-02 13:10:00,48.55,48.56,48.53,48.54,2800.0,33.0756,33.0824,33.062,33.0688,2800.0
2010-08-02 13:20:00,48.54,48.55,48.53,48.53,1800.0,33.0688,33.0756,33.062,33.062,1800.0
2010-08-02 13:30:00,48.49,48.53,48.46,48.52,4000.0,33.0348,33.062,33.0143,33.0552,4000.0
2010-08-02 13:40:00,48.52,48.57,48.52,48.54,23900.0,33.0552,33.0893,33.0552,33.0688,23900.0
2010-08-02 13:50:00,48.52,48.57,48.52,48.57,6400.0,33.0552,33.0893,33.0552,33.0893,6400.0
2010-08-02 14:00:00,48.54,48.56,48.52,48.53,3000.0,33.0688,33.0824,33.0552,33.062,3000.0
2010-08-02 14:10:00,48.54,48.59,48.54,48.57,18000.0,33.0688,33.1029,33.0688,33.0893,18000.0
2010-08-02 14:20:00,48.57,48.57,48.53,48.56,7100.0,33.0893,33.0893,33.062,33.0824,7100.0
2010-08-02 14:30:00,48.55,48.63,48.55,48.63,4100.0,33.0756,33.1301,33.0756,33.1301,4100.0
2010-08-02 14:40:00,48.63,48.67,48.63,48.63,8300.0,33.1301,33.1574,33.1301,33.1301,8300.0
2010-08-02 14:50:00,48.63,48.67,48.62,48.66,8100.0,33.1301,33.1574,33.1233,33.1506,8100.0
2010-08-02 15:00:00,48.66,48.66,48.6,48.66,4500.0,33.1506,33.1506,33.1097,33.1506,4500.0
2010-08-02 15:10:00,48.66,48.68,48.64,48.67,6500.0,33.1506,33.1642,33.1369,33.1574,6500.0
2010-08-02 15:20:00,48.69,48.69,48.67,48.69,4200.0,33.171,33.171,33.1574,33.171,4200.0
2010-08-02 15:30:00,48.69,48.71,48.67,48.68,7500.0,33.171,33.1846,33.1574,33.1642,7500.0
2010-08-02 15:40:00,48.64,48.72,48.64,48.69,6800.0,33.1369,33.1914,33.1369,33.171,6800.0
2010-08-02 15:50:00,48.66,48.71,48.65,48.69,6500.0,33.1506,33.1846,33.1438,33.171,6500.0
2010-08-03 09:30:00,48.57,48.57,48.46,48.49,15200.0,33.0893,33.0893,33.0143,33.0348,15200.0
2010-08-03 09:40:00,48.56,48.56,48.45,48.5,2300.0,33.0824,33.0824,33.0075,33.0416,2300.0
2010-08-03 09:50:00,48.45,48.46,48.38,48.45,6400.0,33.0075,33.0143,32.9598,33.0075,6400.0
2010-08-03 10:00:00,48.44,48.44,48.31,48.35,355700.0,33.0007,33.0007,32.9121,32.9394,355700.0
2010-08-03 10:10:00,48.34,48.35,48.32,48.34,3200.0,32.9326,32.9394,32.9189,32.9326,3200.0
2010-08-03 10:20:00,48.4,48.4,48.4,48.4,800.0,32.9734,32.9734,32.9734,32.9734,800.0
2010-08-03 10:30:00,48.38,48.44,48.38,48.44,400.0,32.9598,33.0007,32.9598,33.0007,400.0
2010-08-03 10:40:00,48.45,48.59,48.45,48.57,15700.0,33.0075,33.1029,33.0075,33.0893,15700.0
2010-08-03 10:50:00,48.56,48.56,48.53,48.53,4500.0,33.0824,33.0824,33.062,33.062,4500.0
2010-08-03 11:00:00,48.55,48.55,48.53,48.53,15900.0,33.0756,33.0756,33.062,33.062,15900.0
2010-08-03 11:10:00,48.53,48.58,48.53,48.55,3400.0,33.062,33.0961,33.062,33.0756,3400.0
2010-08-03 11:20:00,48.59,48.61,48.55,48.55,11900.0,33.1029,33.1165,33.0756,33.0756,11900.0
2010-08-03 11:30:00,48.6,48.66,48.6,48.65,2300.0,33.1097,33.1506,33.1097,33.1438,2300.0
2010-08-03 11:40:00,48.67,48.7,48.61,48.61,1800.0,33.1574,33.1778,33.1165,33.1165,1800.0
2010-08-03 11:50:00,48.65,48.65,48.63,48.63,700.0,33.1438,33.1438,33.1301,33.1301,700.0
2010-08-03 12:00:00,48.59,48.61,48.56,48.57,6500.0,33.1029,33.1165,33.0824,33.0893,6500.0
2010-08-03 12:10:00,48.57,48.58,48.55,48.56,2800.0,33.0893,33.0961,33.0756,33.0824,2800.0
2010-08-03 12:20:00,48.54,48.57,48.47,48.48,1800.0,33.0688,33.0893,33.0211,33.0279,1800.0
2010-08-03 12:30:00,48.49,48.55,48.49,48.52,14900.0,33.0348,33.0756,33.0348,33.0552,14900.0
2010-08-03 12:40:00,48.51,48.53,48.5,48.5,800.0,33.0484,33.062,33.0416,33.0416,800.0
2010-08-03 12:50:00,48.5,48.56,48.5,48.52,4900.0,33.0416,33.0824,33.0416,33.0552,4900.0
2010-08-03 13:00:00,48.53,48.54,48.43,48.43,5500.0,33.062,33.0688,32.9939,32.9939,5500.0
2010-08-03 13:10:00,48.44,48.51,48.44,48.49,4700.0,33.0007,33.0484,33.0007,33.0348,4700.0
2010-08-03 13:20:00,48.48,48.54,48.48,48.5,1300.0,33.0279,33.0688,33.0279,33.0416,1300.0
2010-08-03 13:30:00,48.53,48.56,48.53,48.53,15100.0,33.062,33.0824,33.062,33.062,15100.0
2010-08-03 13:40:00,48.56,48.56,48.52,48.52,4800.0,33.0824,33.0824,33.0552,33.0552,4800.0
2010-08-03 13:50:00,48.52,48.56,48.48,48.52,8700.0,33.0552,33.0824,33.0279,33.0552,8700.0
2010-08-03 14:00:00,48.52,48.54,48.5,48.53,5700.0,33.0552,33.0688,33.0416,33.062,5700.0
2010-08-03 14:10:00,48.55,48.57,48.53,48.57,1400.0,33.0756,33.0893,33.062,33.0893,1400.0
2010-08-03 14:20:00,48.57,48.58,48.55,48.56,2500.0,33.0893,33.0961,33.0756,33.0824,2500.0
2010-08-03 14:30:00,48.56,48.59,48.56,48.56,13100.0,33.0824,33.1029,33.0824,33.0824,13100.0
2010-08-03 14:40:00,48.57,48.57,48.55,48.55,1800.0,33.0893,33.0893,33.0756,33.0756,1800.0
2010-08-03 14:50:00,48.52,48.56,48.51,48.55,2500.0,33.0552,33.0824,33.0484,33.0756,2500.0
2010-08-03 15:00:00,48.54,48.54,48.47,48.49,17900.0,33.0688,33.0688,33.0211,33.0348,17900.0
2010-08-03 15:10:00,48.5,48.55,48.5,48.53,10600.0,33.0416,33.0756,33.0416,33.062,10600.0
2010-08-03 15:20:00,48.48,48.5,48.45,48.48,72100.0,33.0279,33.0416,33.0075,33.0279,72100.0
2010-08-03 15:30:00,48.49,48.49,48.42,48.42,8900.0,33.0348,33.0348,32.9871,32.9871,8900.0
2010-08-03 15:40:00,48.45,48.45,48.36,48.37,15400.0,33.0075,33.0075,32.9462,32.953,15400.0
2010-08-03 15:50:00,48.4,48.44,48.37,48.44,10300.0,32.9734,33.0007,32.953,33.0007,10300.0
2010-08-04 09:30:00,48.63,48.63,48.48,48.54,10000.0,33.1301,33.1301,33.0279,33.0688,10000.0
2010-08-04 09:40:00,48.53,48.59,48.5,48.55,21000.0,33.062,33.1029,33.0416,33.0756,21000.0
2010-08-04 09:50:00,48.57,48.61,48.54,48.61,62400.0,33.0893,33.1165,33.0688,33.1165,62400.0
2010-08-04 10:00:00,48.62,48.74,48.62,48.71,11900.0,33.1233,33.2051,33.1233,33.1846,11900.0
2010-08-04 10:10:00,48.6,48.61,48.48,48.48,7600.0,33.1097,33.1165,33.0279,33.0279,7600.0
2010-08-04 10:20:00,48.44,48.53,48.43,48.53,1600.0,33.0007,33.062,32.9939,33.062,1600.0
2010-08-04 10:30:00,48.5,48.52,48.4,48.44,7800.0,33.0416,33.0552,32.9734,33.0007,7800.0
2010-08-04 10:40:00,48.43,48.55,48.43,48.54,15900.0,32.9939,33.0756,32.9939,33.0688,15900.0
2010-08-04 10:50:00,48.48,48.52,48.46,48.49,1600.0,33.0279,33.0552,33.0143,33.0348,1600.0
2010-08-04 11:00:00,48.5,48.54,48.49,48.54,2300.0,33.0416,33.0688,33.0348,33.0688,2300.0
2010-08-04 11:10:00,48.53,48.54,48.5,48.52,3000.0,33.062,33.0688,33.0416,33.0552,3000.0
2010-08-04 11:20:00,48.49,48.57,48.49,48.56,9000.0,33.0348,33.0893,33.0348,33.0824,9000.0
2010-08-04 11:30:00,48.56,48.58,48.53,48.57,1500.0,33.0824,33.0961,33.062,33.0893,1500.0
2010-08-04 11:40:00,48.52,48.59,48.52,48.59,3900.0,33.0552,33.1029,33.0552,33.1029,3900.0
2010-08-04 11:50:00,48.58,48.59,48.57,48.58,5800.0,33.0961,33.1029,33.0893,33.0961,5800.0
2010-08-04 12:00:00,48.57,48.57,48.54,48.57,2900.0,33.0893,33.0893,33.0688,33.0893,2900.0
2010-08-04 12:10:00,48.59,48.62,48.58,48.61,2400.0,33.1029,33.1233,33.0961,33.1165,2400.0
2010-08-04 12:20:00,48.61,48.67,48.61,48.63,2500.0,33.1165,33.1574,33.1165,33.1301,2500.0
2010-08-04 12:30:00,48.65,48.69,48.63,48.65,4500.0,33.1438,33.171,33.1301,33.1438,4500.0
2010-08-04 12:40:00,48.65,48.65,48.61,48.62,8200.0,33.1438,33.1438,33.1165,33.1233,8200.0
2010-08-04 12:50:00,48.6,48.64,48.58,48.58,73800.0,33.1097,33.1369,33.0961,33.0961,73800.0
2010-08-04 13:00:00,48.62,48.62,48.51,48.56,54900.0,33.1233,33.1233,33.0484,33.0824,54900.0
2010-08-04 13:10:00,48.53,48.53,48.5,48.53,1900.0,33.062,33.062,33.0416,33.062,1900.0
2010-08-04 13:20:00,48.52,48.54,48.5,48.52,11500.0,33.0552,33.0688,33.0416,33.0552,11500.0
2010-08-04 13:30:00,48.55,48.59,48.55,48.59,2100.0,33.0756,33.1029,33.0756,33.1029,2100.0
2010-08-04 13:40:00,48.55,48.55,48.54,48.54,400.0,33.0756,33.0756,33.0688,33.0688,400.0
2010-08-04 13:50:00,48.57,48.59,48.52,48.52,6900.0,33.0893,33.1029,33.0552,33.0552,6900.0
2010-08-04 14:00:00,48.54,48.64,48.54,48.6,7000.0,33.0688,33.1369,33.0688,33.1097,7000.0
2010-08-04 14:10:00,48.61,48.65,48.61,48.64,21200.0,33.1165,33.1438,33.1165,33.1369,21200.0
2010-08-04 14:20:00,48.6,48.6,48.58,48.6,7800.0,33.1097,33.1097,33.0961,33.1097,7800.0
2010-08-04 14:30:00,48.63,48.63,48.58,48.58,3400.0,33.1301,33.1301,33.0961,33.0961,3400.0
2010-08-04 14:40:00,48.61,48.65,48.59,48.65,10700.0,33.1165,33.1438,33.1029,33.1438,10700.0
2010-08-04 14:50:00,48.66,48.66,48.63,48.64,4300.0,33.1506,33.1506,33.1301,33.1369,4300.0
2010-08-04 15:00:00,48.62,48.65,48.61,48.62,6500.0,33.1233,33.1438,33.1165,33.1233,6500.0
2010-08-04 15:10:00,48.6,48.7,48.6,48.68,12900.0,33.1097,33.1778,33.1097,33.1642,12900.0
2010-08-04 15:20:00,48.67,48.73,48.67,48.73,6400.0,33.1574,33.1983,33.1574,33.1983,6400.0
2010-08-04 15:30:00,48.74,48.74,48.7,48.71,3500.0,33.2051,33.2051,33.1778,33.1846,3500.0
2010-08-04 15:40:00,48.73,48.75,48.71,48.74,5300.0,33.1983,33.2119,33.1846,33.2051,5300.0
2010-08-04 15:50:00,48.73,48.73,48.67,48.72,31600.0,33.1983,33.1983,33.1574,33.1914,31600.0
2010-08-05 09:30:00,48.42,48.45,48.32,48.42,8000.0,32.9871,33.0075,32.9189,32.9871,8000.0
2010-08-05 09:40:00,48.45,48.53,48.45,48.52,5300.0,33.0075,33.062,33.0075,33.0552,5300.0
2010-08-05 09:50:00,48.55,48.58,48.52,48.57,2700.0,33.0756,33.0961,33.0552,33.0893,2700.0
2010-08-05 10:00:00,48.5,48.57,48.5,48.54,2800.0,33.0416,33.0893,33.0416,33.0688,2800.0
2010-08-05 10:10:00,48.52,48.56,48.51,48.54,3300.0,33.0552,33.0824,33.0484,33.0688,3300.0
2010-08-05 10:20:00,48.57,48.61,48.57,48.61,3400.0,33.0893,33.1165,33.0893,33.1165,3400.0
2010-08-05 10:30:00,48.61,48.61,48.57,48.59,1700.0,33.1165,33.1165,33.0893,33.1029,1700.0
2010-08-05 10:40:00,48.59,48.59,48.53,48.54,1300.0,33.1029,33.1029,33.062,33.0688,1300.0
2010-08-05 10:50:00,48.58,48.58,48.46,48.47,4500.0,33.0961,33.0961,33.0143,33.0211,4500.0
2010-08-05 11:00:00,48.45,48.48,48.41,48.47,4400.0,33.0075,33.0279,32.9803,33.0211,4400.0
2010-08-05 11:10:00,48.46,48.52,48.46,48.52,3500.0,33.0143,33.0552,33.0143,33.0552,3500.0
2010-08-05 11:20:00,48.55,48.55,48.51,48.53,21900.0,33.0756,33.0756,33.0484,33.062,21900.0
2010-08-05 11:30:00,48.55,48.55,48.5,48.52,11100.0,33.0756,33.0756,33.0416,33.0552,11100.0
2010-08-05 11:40:00,48.52,48.59,48.52,48.55,1700.0,33.0552,33.1029,33.0552,33.0756,1700.0
2010-08-05 11:50:00,48.55,48.58,48.55,48.58,2800.0,33.0756,33.0961,33.0756,33.0961,2800.0
2010-08-05 12:00:00,48.54,48.58,48.54,48.55,1200.0,33.0688,33.0961,33.0688,33.0756,1200.0
2010-08-05 12:10:00,48.55,48.55,48.53,48.53,200.0,33.0756,33.0756,33.062,33.062,200.0
2010-08-05 12:20:00,48.56,48.56,48.56,48.56,300.0,33.0824,33.0824,33.0824,33.0824,300.0
2010-08-05 12:30:00,48.55,48.55,48.52,48.52,5700.0,33.0756,33.0756,33.0552,33.0552,5700.0
2010-08-05 12:40:00,48.52,48.55,48.51,48.55,1600.0,33.0552,33.0756,33.0484,33.0756,1600.0
2010-08-05 12:50:00,48.53,48.54,48.53,48.54,400.0,33.062,33.0688,33.062,33.0688,400.0
2010-08-05 13:00:00,48.52,48.53,48.48,48.48,8400.0,33.0552,33.062,33.0279,33.0279,8400.0
2010-08-05 13:10:00,48.49,48.49,48.46,48.47,1900.0,33.0348,33.0348,33.0143,33.0211,1900.0
2010-08-05 13:20:00,48.47,48.51,48.47,48.51,7500.0,33.0211,33.0484,33.0211,33.0484,7500.0
2010-08-05 13:30:00,48.54,48.56,48.54,48.56,300.0,33.0688,33.0824,33.0688,33.0824,300.0
2010-08-05 13:40:00,48.55,48.58,48.55,48.58,9300.0,33.0756,33.0961,33.0756,33.0961,9300.0
2010-08-05 13:50:00,48.56,48.62,48.56,48.59,1500.0,33.0824,33.1233,33.0824,33.1029,1500.0
2010-08-05 14:00:00,48.57,48.57,48.55,48.57,1800.0,33.0893,33.0893,33.0756,33.0893,1800.0
2010-08-05 14:10:00,48.55,48.62,48.55,48.59,4900.0,33.0756,33.1233,33.0756,33.1029,4900.0
2010-08-05 14:20:00,48.6,48.6,48.58,48.6,400.0,33.1097,33.1097,33.0961,33.1097,400.0
2010-08-05 14:30:00,48.59,48.61,48.58,48.58,4200.0,33.1029,33.1165,33.0961,33.0961,4200.0
2010-08-05 14:40:00,48.6,48.63,48.6,48.61,6400.0,33.1097,33.1301,33.1097,33.1165,6400.0
2010-08-05 14:50:00,48.61,48.61,48.57,48.61,6000.0,33.1165,33.1165,33.0893,33.1165,6000.0
2010-08-05 15:00:00,48.61,48.7,48.61,48.67,6200.0,33.1165,33.1778,33.1165,33.1574,6200.0
2010-08-05 15:10:00,48.69,48.7,48.65,48.67,6600.0,33.171,33.1778,33.1438,33.1574,6600.0
2010-08-05 15:20:00,48.68,48.71,48.65,48.65,10000.0,33.1642,33.1846,33.1438,33.1438,10000.0
2010-08-05 15:30:00,48.64,48.66,48.62,48.64,3400.0,33.1369,33.1506,33.1233,33.1369,3400.0
2010-08-05 15:40:00,48.65,48.65,48.6,48.61,9200.0,33.1438,33.1438,33.1097,33.1165,9200.0
2010-08-05 15:50:00,48.61,48.68,48.59,48.68,18600.0,33.1165,33.1642,33.1029,33.1642,18600.0
2010-08-06 09:30:00,48.26,48.35,48.16,48.34,14700.0,32.8781,32.9394,32.8099,32.9326,14700.0
2010-08-06 09:40:00,48.37,48.47,48.37,48.44,1500.0,32.953,33.0211,32.953,33.0007,1500.0
2010-08-06 09:50:00,48.48,48.49,48.42,48.49,2500.0,33.0279,33.0348,32.9871,33.0348,2500.0
2010-08-06 10:00:00,48.54,48.54,48.44,48.45,1600.0,33.0688,33.0688,33.0007,33.0075,1600.0
2010-08-06 10:10:00,48.43,48.47,48.41,48.47,1900.0,32.9939,33.0211,32.9803,33.0211,1900.0
2010-08-06 10:20:00,48.45,48.45,48.4,48.4,1800.0,33.0075,33.0075,32.9734,32.9734,1800.0
2010-08-06 10:30:00,48.41,48.43,48.36,48.36,2300.0,32.9803,32.9939,32.9462,32.9462,2300.0
2010-08-06 10:40:00,48.32,48.32,48.08,48.1,3800.0,32.9189,32.9189,32.7554,32.7691,3800.0
2010-08-06 10:50:00,48.05,48.07,47.95,47.98,3200.0,32.735,32.7486,32.6669,32.6873,3200.0
2010-08-06 11:00:00,47.96,48.0,47.89,47.92,3600.0,32.6737,32.7009,32.626,32.6464,3600.0
2010-08-06 11:10:00,47.93,47.96,47.93,47.96,1000.0,32.6532,32.6737,32.6532,32.6737,1000.0
2010-08-06 11:20:00,47.98,48.05,47.98,47.98,1300.0,32.6873,32.735,32.6873,32.6873,1300.0
2010-08-06 11:30:00,48.02,48.02,47.98,48.02,4000.0,32.7146,32.7146,32.6873,32.7146,4000.0
2010-08-06 11:40:00,48.01,48.06,48.0,48.05,7700.0,32.7077,32.7418,32.7009,32.735,7700.0
2010-08-06 11:50:00,48.07,48.07,48.0,48.01,2100.0,32.7486,32.7486,32.7009,32.7077,2100.0
2010-08-06 12:00:00,48.0,48.03,47.96,48.01,2300.0,32.7009,32.7214,32.6737,32.7077,2300.0
2010-08-06 12:10:00,48.0,48.02,47.99,48.02,4900.0,32.7009,32.7146,32.6941,32.7146,4900.0
2010-08-06 12:20:00,48.02,48.03,47.96,47.96,1700.0,32.7146,32.7214,32.6737,32.6737,1700.0
2010-08-06 12:30:00,47.96,48.03,47.95,48.03,6700.0,32.6737,32.7214,32.6669,32.7214,6700.0
2010-08-06 12:40:00,48.05,48.05,48.0,48.01,700.0,32.735,32.735,32.7009,32.7077,700.0
2010-08-06 12:50:00,48.04,48.04,47.98,47.98,800.0,32.7282,32.7282,32.6873,32.6873,800.0
2010-08-06 13:00:00,47.98,48.01,47.97,47.99,4900.0,32.6873,32.7077,32.6805,32.6941,4900.0
2010-08-06 13:10:00,47.95,47.97,47.95,47.97,5100.0,32.6669,32.6805,32.6669,32.6805,5100.0
2010-08-06 13:20:00,47.95,48.01,47.95,47.98,10200.0,32.6669,32.7077,32.6669,32.6873,10200.0
2010-08-06 13:30:00,47.98,47.99,47.94,47.97,21500.0,32.6873,32.6941,32.6601,32.6805,21500.0
2010-08-06 13:40:00,47.97,48.03,47.96,48.03,2500.0,32.6805,32.7214,32.6737,32.7214,2500.0
2010-08-06 13:50:00,48.0,48.01,48.0,48.0,400.0,32.7009,32.7077,32.7009,32.7009,400.0
2010-08-06 14:00:00,48.01,48.01,47.96,48.0,1400.0,32.7077,32.7077,32.6737,32.7009,1400.0
2010-08-06 14:10:00,48.02,48.02,47.98,47.98,2300.0,32.7146,32.7146,32.6873,32.6873,2300.0
2010-08-06 14:20:00,48.01,48.03,48.01,48.03,500.0,32.7077,32.7214,32.7077,32.7214,500.0
2010-08-06 14:30:00,48.05,48.08,48.03,48.05,2700.0,32.735,32.7554,32.7214,32.735,2700.0
2010-08-06 14:40:00,48.05,48.21,48.05,48.21,5500.0,32.735,32.844,32.735,32.844,5500.0
2010-08-06 14:50:00,48.29,48.29,48.23,48.25,15200.0,32.8985,32.8985,32.8576,32.8713,15200.0
2010-08-06 15:00:00,48.25,48.34,48.23,48.25,10600.0,32.8713,32.9326,32.8576,32.8713,10600.0
2010-08-06 15:10:00,48.3,48.31,48.23,48.27,4700.0,32.9053,32.9121,32.8576,32.8849,4700.0
2010-08-06 15:20:00,48.33,48.4,48.3,48.35,3800.0,32.9258,32.9734,32.9053,32.9394,3800.0
2010-08-06 15:30:00,48.36,48.39,48.33,48.37,13200.0,32.9462,32.9666,32.9258,32.953,13200.0
2010-08-06 15:40:00,48.38,48.43,48.35,48.42,10600.0,32.9598,32.9939,32.9394,32.9871,10600.0
2010-08-06 15:50:00,48.43,48.47,48.34,48.47,11300.0,32.9939,33.0211,32.9326,33.0211,11300.0
2010-08-09 09:30:00,48.74,48.74,48.59,48.61,13700.0,33.2051,33.2051,33.1029,33.1165,13700.0
2010-08-09 09:40:00,48.54,48.54,48.46,48.5,17700.0,33.0688,33.0688,33.0143,33.0416,17700.0
2010-08-09 09:50:00,48.49,48.49,48.42,48.47,4900.0,33.0348,33.0348,32.9871,33.0211,4900.0
2010-08-09 10:00:00,48.47,48.51,48.47,48.5,2200.0,33.0211,33.0484,33.0211,33.0416,2200.0
2010-08-09 10:10:00,48.55,48.56,48.53,48.54,5500.0,33.0756,33.0824,33.062,33.0688,5500.0
2010-08-09 10:20:00,48.53,48.53,48.46,48.46,1900.0,33.062,33.062,33.0143,33.0143,1900.0
2010-08-09 10:30:00,48.48,48.53,48.48,48.51,2300.0,33.0279,33.062,33.0279,33.0484,2300.0
2010-08-09 10:40:00,48.56,48.56,48.53,48.53,1000.0,33.0824,33.0824,33.062,33.062,1000.0
2010-08-09 10:50:00,48.56,48.56,48.53,48.55,1300.0,33.0824,33.0824,33.062,33.0756,1300.0
2010-08-09 11:00:00,48.61,48.61,48.59,48.61,5300.0,33.1165,33.1165,33.1029,33.1165,5300.0
2010-08-09 11:10:00,48.61,48.64,48.61,48.63,8800.0,33.1165,33.1369,33.1165,33.1301,8800.0
2010-08-09 11:20:00,48.64,48.64,48.62,48.62,2300.0,33.1369,33.1369,33.1233,33.1233,2300.0
2010-08-09 11:30:00,48.63,48.7,48.63,48.69,20900.0,33.1301,33.1778,33.1301,33.171,20900.0
2010-08-09 11:40:00,48.68,48.68,48.66,48.67,7100.0,33.1642,33.1642,33.1506,33.1574,7100.0
2010-08-09 11:50:00,48.67,48.67,48.63,48.63,1100.0,33.1574,33.1574,33.1301,33.1301,1100.0
2010-08-09 12:00:00,48.64,48.67,48.64,48.66,5700.0,33.1369,33.1574,33.1369,33.1506,5700.0
2010-08-09 12:10:00,48.66,48.68,48.65,48.66,9200.0,33.1506,33.1642,33.1438,33.1506,9200.0
2010-08-09 12:20:00,48.66,48.66,48.62,48.64,7100.0,33.1506,33.1506,33.1233,33.1369,7100.0
2010-08-09 12:30:00,48.64,48.64,48.6,48.62,6100.0,33.1369,33.1369,33.1097,33.1233,6100.0
2010-08-09 12:40:00,48.62,48.66,48.62,48.63,8600.0,33.1233,33.1506,33.1233,33.1301,8600.0
2010-08-09 12:50:00,48.65,48.65,48.63,48.64,5000.0,33.1438,33.1438,33.1301,33.1369,5000.0
2010-08-09 13:00:00,48.64,48.65,48.63,48.64,1700.0,33.1369,33.1438,33.1301,33.1369,1700.0
2010-08-09 13:10:00,48.65,48.67,48.64,48.67,1600.0,33.1438,33.1574,33.1369,33.1574,1600.0
2010-08-09 13:20:00,48.69,48.69,48.63,48.64,7400.0,33.171,33.171,33.1301,33.1369,7400.0
2010-08-09 13:30:00,48.64,48.65,48.62,48.65,5800.0,33.1369,33.1438,33.1233,33.1438,5800.0
2010-08-09 13:40:00,48.64,48.65,48.61,48.64,6500.0,33.1369,33.1438,33.1165,33.1369,6500.0
2010-08-09 13:50:00,48.67,48.69,48.66,48.66,2700.0,33.1574,33.171,33.1506,33.1506,2700.0
2010-08-09 14:00:00,48.67,48.68,48.66,48.68,8500.0,33.1574,33.1642,33.1506,33.1642,8500.0
2010-08-09 14:10:00,48.66,48.69,48.66,48.69,4000.0,33.1506,33.171,33.1506,33.171,4000.0
2010-08-09 14:20:00,48.69,48.69,48.67,48.68,3800.0,33.171,33.171,33.1574,33.1642,3800.0
2010-08-09 14:30:00,48.71,48.74,48.71,48.73,2100.0,33.1846,33.2051,33.1846,33.1983,2100.0
2010-08-09 14:40:00,48.72,48.78,48.72,48.77,7600.0,33.1914,33.2323,33.1914,33.2255,7600.0
2010-08-09 14:50:00,48.8,48.8,48.77,48.79,8500.0,33.246,33.246,33.2255,33.2391,8500.0
2010-08-09 15:00:00,48.78,48.78,48.73,48.73,6400.0,33.2323,33.2323,33.1983,33.1983,6400.0
2010-08-09 15:10:00,48.73,48.73,48.67,48.68,6200.0,33.1983,33.1983,33.1574,33.1642,6200.0
2010-08-09 15:20:00,48.69,48.7,48.68,48.7,9000.0,33.171,33.1778,33.1642,33.1778,9000.0
2010-08-09 15:30:00,48.69,48.73,48.68,48.73,7200.0,33.171,33.1983,33.1642,33.1983,7200.0
2010-08-09 15:40:00,48.73,48.78,48.73,48.77,12500.0,33.1983,33.2323,33.1983,33.2255,12500.0
2010-08-09 15:50:00,48.77,48.77,48.7,48.74,7800.0,33.2255,33.2255,33.1778,33.2051,7800.0
2010-08-10 09:30:00,48.35,48.39,48.24,48.25,17400.0,32.9394,32.9666,32.8644,32.8713,17400.0
2010-08-10 09:40:00,48.24,48.24,48.07,48.13,9100.0,32.8644,32.8644,32.7486,32.7895,9100.0
2010-08-10 09:50:00,48.12,48.14,48.04,48.14,9900.0,32.7827,32.7963,32.7282,32.7963,9900.0
2010-08-10 10:00:00,48.11,48.18,48.1,48.18,4000.0,32.7759,32.8236,32.7691,32.8236,4000.0
2010-08-10 10:10:00,48.17,48.21,48.17,48.17,4400.0,32.8168,32.844,32.8168,32.8168,4400.0
2010-08-10 10:20:00,48.22,48.23,48.2,48.21,7700.0,32.8508,32.8576,32.8372,32.844,7700.0
2010-08-10 10:30:00,48.19,48.19,48.14,48.17,7000.0,32.8304,32.8304,32.7963,32.8168,7000.0
2010-08-10 10:40:00,48.21,48.22,48.17,48.18,9800.0,32.844,32.8508,32.8168,32.8236,9800.0
2010-08-10 10:50:00,48.17,48.17,48.13,48.14,8600.0,32.8168,32.8168,32.7895,32.7963,8600.0
2010-08-10 11:00:00,48.17,48.22,48.17,48.21,6700.0,32.8168,32.8508,32.8168,32.844,6700.0
2010-08-10 11:10:00,48.24,48.27,48.24,48.27,2200.0,32.8644,32.8849,32.8644,32.8849,2200.0
2010-08-10 11:20:00,48.24,48.26,48.24,48.25,12800.0,32.8644,32.8781,32.8644,32.8713,12800.0
2010-08-10 11:30:00,48.26,48.29,48.26,48.29,3200.0,32.8781,32.8985,32.8781,32.8985,3200.0
2010-08-10 11:40:00,48.28,48.29,48.27,48.28,4700.0,32.8917,32.8985,32.8849,32.8917,4700.0
2010-08-10 11:50:00,48.3,48.31,48.29,48.31,1500.0,32.9053,32.9121,32.8985,32.9121,1500.0
2010-08-10 12:00:00,48.27,48.29,48.25,48.25,25100.0,32.8849,32.8985,32.8713,32.8713,25100.0
2010-08-10 12:10:00,48.27,48.28,48.26,48.26,4600.0,32.8849,32.8917,32.8781,32.8781,4600.0
2010-08-10 12:20:00,48.27,48.3,48.27,48.3,7800.0,32.8849,32.9053,32.8849,32.9053,7800.0
2010-08-10 12:30:00,48.3,48.3,48.26,48.28,3800.0,32.9053,32.9053,32.8781,32.8917,3800.0
2010-08-10 12:40:00,48.27,48.29,48.25,48.28,4500.0,32.8849,32.8985,32.8713,32.8917,4500.0
2010-08-10 12:50:00,48.27,48.27,48.24,48.26,3700.0,32.8849,32.8849,32.8644,32.8781,3700.0
2010-08-10 13:00:00,48.25,48.27,48.23,48.23,4100.0,32.8713,32.8849,32.8576,32.8576,4100.0
2010-08-10 13:10:00,48.24,48.25,48.22,48.22,12200.0,32.8644,32.8713,32.8508,32.8508,12200.0
2010-08-10 13:20:00,48.21,48.21,48.16,48.16,5700.0,32.844,32.844,32.8099,32.8099,5700.0
2010-08-10 13:30:00,48.16,48.21,48.13,48.19,33600.0,32.8099,32.844,32.7895,32.8304,33600.0
2010-08-10 13:40:00,48.18,48.24,48.18,48.2,5000.0,32.8236,32.8644,32.8236,32.8372,5000.0
2010-08-10 13:50:00,48.2,48.21,48.18,48.21,7200.0,32.8372,32.844,32.8236,32.844,7200.0
2010-08-10 14:00:00,48.2,48.28,48.2,48.26,3300.0,32.8372,32.8917,32.8372,32.8781,3300.0
2010-08-10 14:10:00,48.24,48.6,48.23,48.44,24800.0,32.8644,33.1097,32.8576,33.0007,24800.0
2010-08-10 14:20:00,48.47,48.53,48.35,48.48,9000.0,33.0211,33.062,32.9394,33.0279,9000.0
2010-08-10 14:30:00,48.49,48.67,48.49,48.62,9500.0,33.0348,33.1574,33.0348,33.1233,9500.0
2010-08-10 14:40:00,48.64,48.73,48.63,48.67,9700.0,33.1369,33.1983,33.1301,33.1574,9700.0
2010-08-10 14:50:00,48.66,48.66,48.55,48.57,6400.0,33.1506,33.1506,33.0756,33.0893,6400.0
2010-08-10 15:00:00,48.59,48.66,48.59,48.66,6500.0,33.1029,33.1506,33.1029,33.1506,6500.0
2010-08-10 15:10:00,48.68,48.68,48.46,48.46,4800.0,33.1642,33.1642,33.0143,33.0143,4800.0
2010-08-10 15:20:00,48.43,48.52,48.4,48.51,7300.0,32.9939,33.0552,32.9734,33.0484,7300.0
2010-08-10 15:30:00,48.46,48.59,48.46,48.54,64800.0,33.0143,33.1029,33.0143,33.0688,64800.0
2010-08-10 15:40:00,48.55,48.63,48.54,48.57,7200.0,33.0756,33.1301,33.0688,33.0893,7200.0
2010-08-10 15:50:00,48.57,48.57,48.43,48.47,15100.0,33.0893,33.0893,32.9939,33.0211,15100.0
2010-08-11 09:30:00,47.77,47.77,47.51,47.59,31200.0,32.5442,32.5442,32.3671,32.4216,31200.0
2010-08-11 09:40:00,47.58,47.61,47.47,47.54,11800.0,32.4148,32.4352,32.3399,32.3876,11800.0
2010-08-11 09:50:00,47.54,47.56,47.5,47.5,4900.0,32.3876,32.4012,32.3603,32.3603,4900.0
2010-08-11 10:00:00,47.53,47.61,47.52,47.61,1700.0,32.3807,32.4352,32.3739,32.4352,1700.0
2010-08-11 10:10:00,47.6,47.6,47.48,47.48,3100.0,32.4284,32.4284,32.3467,32.3467,3100.0
2010-08-11 10:20:00,47.47,47.53,47.47,47.52,3900.0,32.3399,32.3807,32.3399,32.3739,3900.0
2010-08-11 10:30:00,47.52,47.52,47.46,47.46,2200.0,32.3739,32.3739,32.333,32.333,2200.0
2010-08-11 10:40:00,47.52,47.53,47.4,47.41,9200.0,32.3739,32.3807,32.2922,32.299,9200.0
2010-08-11 10:50:00,47.4,47.44,47.39,47.4,6800.0,32.2922,32.3194,32.2854,32.2922,6800.0
2010-08-11 11:00:00,47.37,47.38,47.34,47.36,2100.0,32.2717,32.2785,32.2513,32.2649,2100.0
2010-08-11 11:10:00,47.34,47.34,47.25,47.25,2300.0,32.2513,32.2513,32.19,32.19,2300.0
2010-08-11 11:20:00,47.22,47.32,47.22,47.3,7900.0,32.1695,32.2377,32.1695,32.224,7900.0
2010-08-11 11:30:00,47.31,47.33,47.29,47.32,2100.0,32.2309,32.2445,32.2172,32.2377,2100.0
2010-08-11 11:40:00,47.32,47.33,47.31,47.32,2100.0,32.2377,32.2445,32.2309,32.2377,2100.0
2010-08-11 11:50:00,47.32,47.34,47.31,47.34,3200.0,32.2377,32.2513,32.2309,32.2513,3200.0
2010-08-11 12:00:00,47.32,47.32,47.26,47.27,2700.0,32.2377,32.2377,32.1968,32.2036,2700.0
2010-08-11 12:10:00,47.26,47.31,47.26,47.26,1800.0,32.1968,32.2309,32.1968,32.1968,1800.0
2010-08-11 12:20:00,47.26,47.28,47.26,47.28,3800.0,32.1968,32.2104,32.1968,32.2104,3800.0
2010-08-11 12:30:00,47.29,47.29,47.25,47.25,8300.0,32.2172,32.2172,32.19,32.19,8300.0
2010-08-11 12:40:00,47.2,47.2,47.16,47.17,5400.0,32.1559,32.1559,32.1287,32.1355,5400.0
2010-08-11 12:50:00,47.16,47.17,47.14,47.14,4000.0,32.1287,32.1355,32.115,32.115,4000.0
2010-08-11 13:00:00,47.14,47.23,47.14,47.22,16700.0,32.115,32.1764,32.115,32.1695,16700.0
2010-08-11 13:10:00,47.22,47.28,47.22,47.28,12300.0,32.1695,32.2104,32.1695,32.2104,12300.0
2010-08-11 13:20:00,47.26,47.26,47.23,47.25,21400.0,32.1968,32.1968,32.1764,32.19,21400.0
2010-08-11 13:30:00,47.26,47.28,47.24,47.24,6900.0,32.1968,32.2104,32.1832,32.1832,6900.0
2010-08-11 13:40:00,47.23,47.26,47.2,47.2,6200.0,32.1764,32.1968,32.1559,32.1559,6200.0
2010-08-11 13:50:00,47.18,47.22,47.16,47.19,5800.0,32.1423,32.1695,32.1287,32.1491,5800.0
2010-08-11 14:00:00,47.19,47.27,47.19,47.24,14300.0,32.1491,32.2036,32.1491,32.1832,14300.0
2010-08-11 14:10:00,47.24,47.28,47.24,47.26,6600.0,32.1832,32.2104,32.1832,32.1968,6600.0
2010-08-11 14:20:00,47.26,47.3,47.25,47.28,13800.0,32.1968,32.224,32.19,32.2104,13800.0
2010-08-11 14:30:00,47.27,47.27,47.21,47.22,2800.0,32.2036,32.2036,32.1627,32.1695,2800.0
2010-08-11 14:40:00,47.21,47.21,47.12,47.16,14400.0,32.1627,32.1627,32.1014,32.1287,14400.0
2010-08-11 14:50:00,47.16,47.16,47.06,47.08,7800.0,32.1287,32.1287,32.0605,32.0742,7800.0
2010-08-11 15:00:00,47.13,47.18,47.1,47.18,2900.0,32.1082,32.1423,32.0878,32.1423,2900.0
2010-08-11 15:10:00,47.15,47.15,47.09,47.1,5700.0,32.1219,32.1219,32.081,32.0878,5700.0
2010-08-11 15:20:00,47.09,47.15,47.09,47.15,5100.0,32.081,32.1219,32.081,32.1219,5100.0
2010-08-11 15:30:00,47.14,47.21,47.13,47.18,5100.0,32.115,32.1627,32.1082,32.1423,5100.0
2010-08-11 15:40:00,47.2,47.2,47.08,47.11,12300.0,32.1559,32.1559,32.0742,32.0946,12300.0
2010-08-11 15:50:00,47.11,47.13,47.06,47.12,12200.0,32.0946,32.1082,32.0605,32.1014,12200.0
2010-08-12 09:30:00,46.41,46.82,46.33,46.78,31600.0,31.6177,31.897,31.5632,31.8698,31600.0
2010-08-12 09:40:00,46.8,46.89,46.77,46.89,10800.0,31.8834,31.9447,31.863,31.9447,10800.0
2010-08-12 09:50:00,46.86,46.9,46.77,46.88,5200.0,31.9243,31.9515,31.863,31.9379,5200.0
2010-08-12 10:00:00,46.85,46.96,46.84,46.94,6100.0,31.9175,31.9924,31.9107,31.9788,6100.0
2010-08-12 10:10:00,46.95,46.98,46.85,46.85,4600.0,31.9856,32.006,31.9175,31.9175,4600.0
2010-08-12 10:20:00,46.87,46.91,46.87,46.88,2400.0,31.9311,31.9584,31.9311,31.9379,2400.0
2010-08-12 10:30:00,46.81,46.86,46.81,46.84,2700.0,31.8902,31.9243,31.8902,31.9107,2700.0
2010-08-12 10:40:00,46.88,47.02,46.88,47.02,6800.0,31.9379,32.0333,31.9379,32.0333,6800.0
2010-08-12 10:50:00,46.98,47.05,46.97,46.98,14100.0,32.006,32.0537,31.9992,32.006,14100.0
2010-08-12 11:00:00,46.98,47.0,46.92,46.92,3100.0,32.006,32.0197,31.9652,31.9652,3100.0
2010-08-12 11:10:00,46.9,46.96,46.89,46.96,4200.0,31.9515,31.9924,31.9447,31.9924,4200.0
2010-08-12 11:20:00,47.04,47.04,46.99,47.02,2700.0,32.0469,32.0469,32.0129,32.0333,2700.0
2010-08-12 11:30:00,47.06,47.07,47.0,47.0,2400.0,32.0605,32.0674,32.0197,32.0197,2400.0
2010-08-12 11:40:00,46.99,46.99,46.97,46.97,900.0,32.0129,32.0129,31.9992,31.9992,900.0
2010-08-12 11:50:00,47.0,47.01,47.0,47.0,1400.0,32.0197,32.0265,32.0197,32.0197,1400.0
2010-08-12 12:00:00,46.94,46.97,46.94,46.97,2400.0,31.9788,31.9992,31.9788,31.9992,2400.0
2010-08-12 12:10:00,46.95,47.02,46.95,47.0,2300.0,31.9856,32.0333,31.9856,32.0197,2300.0
2010-08-12 12:20:00,47.03,47.03,46.96,46.96,3500.0,32.0401,32.0401,31.9924,31.9924,3500.0
2010-08-12 12:30:00,47.03,47.03,47.0,47.02,1000.0,32.0401,32.0401,32.0197,32.0333,1000.0
2010-08-12 12:40:00,47.02,47.03,46.98,47.03,800.0,32.0333,32.0401,32.006,32.0401,800.0
2010-08-12 12:50:00,47.01,47.06,47.01,47.04,1600.0,32.0265,32.0605,32.0265,32.0469,1600.0
2010-08-12 13:00:00,47.09,47.09,47.02,47.02,6300.0,32.081,32.081,32.0333,32.0333,6300.0
2010-08-12 13:10:00,47.01,47.04,47.01,47.04,10400.0,32.0265,32.0469,32.0265,32.0469,10400.0
2010-08-12 13:20:00,47.01,47.01,46.94,46.97,3700.0,32.0265,32.0265,31.9788,31.9992,3700.0
2010-08-12 13:30:00,46.95,46.98,46.95,46.98,200.0,31.9856,32.006,31.9856,32.006,200.0
2010-08-12 13:40:00,46.95,46.96,46.95,46.96,300.0,31.9856,31.9924,31.9856,31.9924,300.0
2010-08-12 13:50:00,46.89,46.89,46.84,46.85,37200.0,31.9447,31.9447,31.9107,31.9175,37200.0
2010-08-12 14:00:00,46.86,46.89,46.83,46.89,79600.0,31.9243,31.9447,31.9038,31.9447,79600.0
2010-08-12 14:10:00,46.88,46.92,46.88,46.91,1200.0,31.9379,31.9652,31.9379,31.9584,1200.0
2010-08-12 14:20:00,46.89,46.91,46.83,46.91,8800.0,31.9447,31.9584,31.9038,31.9584,8800.0
2010-08-12 14:30:00,46.87,46.89,46.79,46.83,3700.0,31.9311,31.9447,31.8766,31.9038,3700.0
2010-08-12 14:40:00,46.82,46.88,46.82,46.83,5900.0,31.897,31.9379,31.897,31.9038,5900.0
2010-08-12 14:50:00,46.84,46.95,46.84,46.91,5300.0,31.9107,31.9856,31.9107,31.9584,5300.0
2010-08-12 15:00:00,46.94,47.06,46.94,47.06,6600.0,31.9788,32.0605,31.9788,32.0605,6600.0
2010-08-12 15:10:00,47.06,47.07,47.0,47.01,6300.0,32.0605,32.0674,32.0197,32.0265,6300.0
2010-08-12 15:20:00,46.99,47.02,46.98,47.0,13200.0,32.0129,32.0333,32.006,32.0197,13200.0
2010-08-12 15:30:00,47.0,47.08,47.0,47.05,5700.0,32.0197,32.0742,32.0197,32.0537,5700.0
2010-08-12 15:40:00,47.01,47.01,46.89,46.99,2700.0,32.0265,32.0265,31.9447,32.0129,2700.0
2010-08-12 15:50:00,46.98,46.99,46.94,46.95,5400.0,32.006,32.0129,31.9788,31.9856,5400.0
2010-08-13 09:30:00,46.76,47.0,46.76,46.94,17100.0,31.8562,32.0197,31.8562,31.9788,17100.0
2010-08-13 09:40:00,46.92,46.92,46.82,46.85,1200.0,31.9652,31.9652,31.897,31.9175,1200.0
2010-08-13 09:50:00,46.86,47.06,46.86,47.06,10800.0,31.9243,32.0605,31.9243,32.0605,10800.0
2010-08-13 10:00:00,47.04,47.07,46.99,47.05,3300.0,32.0469,32.0674,32.0129,32.0537,3300.0
2010-08-13 10:10:00,47.06,47.07,47.0,47.02,3300.0,32.0605,32.0674,32.0197,32.0333,3300.0
2010-08-13 10:20:00,47.0,47.0,46.93,46.93,2000.0,32.0197,32.0197,31.972,31.972,2000.0
2010-08-13 10:30:00,46.94,47.0,46.9,46.97,9200.0,31.9788,32.0197,31.9515,31.9992,9200.0
2010-08-13 10:40:00,46.99,47.0,46.92,46.92,6600.0,32.0129,32.0197,31.9652,31.9652,6600.0
2010-08-13 10:50:00,46.91,46.91,46.85,46.89,2200.0,31.9584,31.9584,31.9175,31.9447,2200.0
2010-08-13 11:00:00,46.89,46.95,46.87,46.94,2100.0,31.9447,31.9856,31.9311,31.9788,2100.0
2010-08-13 11:10:00,46.88,46.94,46.87,46.94,1100.0,31.9379,31.9788,31.9311,31.9788,1100.0
2010-08-13 11:20:00,46.87,46.88,46.85,46.88,4200.0,31.9311,31.9379,31.9175,31.9379,4200.0
2010-08-13 11:30:00,46.85,46.85,46.79,46.79,1900.0,31.9175,31.9175,31.8766,31.8766,1900.0
2010-08-13 11:40:00,46.79,46.86,46.79,46.86,3100.0,31.8766,31.9243,31.8766,31.9243,3100.0
2010-08-13 11:50:00,46.83,46.87,46.81,46.85,13600.0,31.9038,31.9311,31.8902,31.9175,13600.0
2010-08-13 12:00:00,46.85,46.9,46.85,46.9,2500.0,31.9175,31.9515,31.9175,31.9515,2500.0
2010-08-13 12:10:00,46.9,46.93,46.88,46.91,22100.0,31.9515,31.972,31.9379,31.9584,22100.0
2010-08-13 12:20:00,46.91,46.96,46.91,46.96,2100.0,31.9584,31.9924,31.9584,31.9924,2100.0
2010-08-13 12:30:00,46.97,46.97,46.92,46.92,4000.0,31.9992,31.9992,31.9652,31.9652,4000.0
2010-08-13 12:40:00,46.94,47.0,46.94,47.0,1000.0,31.9788,32.0197,31.9788,32.0197,1000.0
2010-08-13 12:50:00,46.99,47.0,46.98,47.0,1500.0,32.0129,32.0197,32.006,32.0197,1500.0
2010-08-13 13:00:00,47.04,47.05,46.99,47.0,2800.0,32.0469,32.0537,32.0129,32.0197,2800.0
2010-08-13 13:10:00,47.0,47.02,47.0,47.02,1700.0,32.0197,32.0333,32.0197,32.0333,1700.0
2010-08-13 13:20:00,47.0,47.0,46.97,46.99,10400.0,32.0197,32.0197,31.9992,32.0129,10400.0
2010-08-13 13:30:00,47.0,47.02,46.99,46.99,2400.0,32.0197,32.0333,32.0129,32.0129,2400.0
2010-08-13 13:40:00,47.05,47.07,47.02,47.02,3800.0,32.0537,32.0674,32.0333,32.0333,3800.0
2010-08-13 13:50:00,47.03,47.03,46.98,46.99,2600.0,32.0401,32.0401,32.006,32.0129,2600.0
2010-08-13 14:00:00,46.99,47.0,46.96,46.99,11900.0,32.0129,32.0197,31.9924,32.0129,11900.0
2010-08-13 14:10:00,46.98,46.99,46.97,46.97,3200.0,32.006,32.0129,31.9992,31.9992,3200.0
2010-08-13 14:20:00,46.92,46.96,46.92,46.96,8400.0,31.9652,31.9924,31.9652,31.9924,8400.0
2010-08-13 14:30:00,46.97,46.97,46.92,46.93,3200.0,31.9992,31.9992,31.9652,31.972,3200.0
2010-08-13 14:40:00,46.95,46.95,46.92,46.92,2300.0,31.9856,31.9856,31.9652,31.9652,2300.0
2010-08-13 14:50:00,46.88,46.92,46.87,46.89,9600.0,31.9379,31.9652,31.9311,31.9447,9600.0
2010-08-13 15:00:00,46.89,46.94,46.87,46.94,1000.0,31.9447,31.9788,31.9311,31.9788,1000.0
2010-08-13 15:10:00,46.94,46.95,46.91,46.91,2600.0,31.9788,31.9856,31.9584,31.9584,2600.0
2010-08-13 15:20:00,46.95,46.96,46.92,46.93,5800.0,31.9856,31.9924,31.9652,31.972,5800.0
2010-08-13 15:30:00,46.87,46.93,46.87,46.91,3600.0,31.9311,31.972,31.9311,31.9584,3600.0
2010-08-13 15:40:00,46.9,46.9,46.79,46.8,6300.0,31.9515,31.9515,31.8766,31.8834,6300.0
2010-08-13 15:50:00,46.79,46.85,46.78,46.8,9300.0,31.8766,31.9175,31.8698,31.8834,9300.0
2010-08-16 09:30:00,46.45,46.55,46.3,46.49,17800.0,31.645,31.7131,31.5428,31.6722,17800.0
2010-08-16 09:40:00,46.53,46.64,46.53,46.64,3200.0,31.6995,31.7744,31.6995,31.7744,3200.0
2010-08-16 09:50:00,46.53,46.55,46.53,46.55,1300.0,31.6995,31.7131,31.6995,31.7131,1300.0
2010-08-16 10:00:00,46.52,46.69,46.48,46.65,8100.0,31.6927,31.8085,31.6654,31.7812,8100.0
2010-08-16 10:10:00,46.66,46.78,46.66,46.77,3600.0,31.788,31.8698,31.788,31.863,3600.0
2010-08-16 10:20:00,46.74,46.77,46.71,46.71,8700.0,31.8425,31.863,31.8221,31.8221,8700.0
2010-08-16 10:30:00,46.75,46.8,46.74,46.78,4300.0,31.8493,31.8834,31.8425,31.8698,4300.0
2010-08-16 10:40:00,46.81,46.81,46.76,46.79,30600.0,31.8902,31.8902,31.8562,31.8766,30600.0
2010-08-16 10:50:00,46.76,46.77,46.73,46.77,3200.0,31.8562,31.863,31.8357,31.863,3200.0
2010-08-16 11:00:00,46.75,46.75,46.69,46.7,10300.0,31.8493,31.8493,31.8085,31.8153,10300.0
2010-08-16 11:10:00,46.65,46.68,46.65,46.66,2000.0,31.7812,31.8017,31.7812,31.788,2000.0
2010-08-16 11:20:00,46.65,46.7,46.64,46.67,4800.0,31.7812,31.8153,31.7744,31.7948,4800.0
2010-08-16 11:30:00,46.69,46.8,46.69,46.78,26500.0,31.8085,31.8834,31.8085,31.8698,26500.0
2010-08-16 11:40:00,46.77,46.8,46.75,46.77,5300.0,31.863,31.8834,31.8493,31.863,5300.0
2010-08-16 11:50:00,46.76,46.8,46.75,46.79,6200.0,31.8562,31.8834,31.8493,31.8766,6200.0
2010-08-16 12:00:00,46.79,46.82,46.79,46.81,3200.0,31.8766,31.897,31.8766,31.8902,3200.0
2010-08-16 12:10:00,46.81,46.81,46.77,46.78,1900.0,31.8902,31.8902,31.863,31.8698,1900.0
2010-08-16 12:20:00,46.81,46.81,46.79,46.8,500.0,31.8902,31.8902,31.8766,31.8834,500.0
2010-08-16 12:30:00,46.85,46.85,46.81,46.85,6200.0,31.9175,31.9175,31.8902,31.9175,6200.0
2010-08-16 12:40:00,46.83,46.85,46.81,46.82,4400.0,31.9038,31.9175,31.8902,31.897,4400.0
2010-08-16 12:50:00,46.82,46.84,46.81,46.84,1700.0,31.897,31.9107,31.8902,31.9107,1700.0
2010-08-16 13:00:00,46.86,46.86,46.79,46.83,13000.0,31.9243,31.9243,31.8766,31.9038,13000.0
2010-08-16 13:10:00,46.83,46.86,46.83,46.86,2000.0,31.9038,31.9243,31.9038,31.9243,2000.0
2010-08-16 13:20:00,46.85,46.86,46.82,46.83,134800.0,31.9175,31.9243,31.897,31.9038,134800.0
2010-08-16 13:30:00,46.85,46.86,46.81,46.85,87100.0,31.9175,31.9243,31.8902,31.9175,87100.0
2010-08-16 13:40:00,46.84,46.85,46.82,46.83,48600.0,31.9107,31.9175,31.897,31.9038,48600.0
2010-08-16 13:50:00,46.82,46.82,46.78,46.79,119500.0,31.897,31.897,31.8698,31.8766,119500.0
2010-08-16 14:00:00,46.81,46.83,46.73,46.73,24600.0,31.8902,31.9038,31.8357,31.8357,24600.0
2010-08-16 14:10:00,46.68,46.73,46.68,46.7,5800.0,31.8017,31.8357,31.8017,31.8153,5800.0
2010-08-16 14:20:00,46.73,46.77,46.73,46.77,5300.0,31.8357,31.863,31.8357,31.863,5300.0
2010-08-16 14:30:00,46.74,46.76,46.7,46.73,17800.0,31.8425,31.8562,31.8153,31.8357,17800.0
2010-08-16 14:40:00,46.73,46.77,46.68,46.75,11600.0,31.8357,31.863,31.8017,31.8493,11600.0
2010-08-16 14:50:00,46.75,46.75,46.6,46.63,69400.0,31.8493,31.8493,31.7472,31.7676,69400.0
2010-08-16 15:00:00,46.61,46.66,46.61,46.64,10200.0,31.754,31.788,31.754,31.7744,10200.0
2010-08-16 15:10:00,46.61,46.64,46.58,46.64,34300.0,31.754,31.7744,31.7335,31.7744,34300.0
2010-08-16 15:20:00,46.63,46.67,46.6,46.67,37800.0,31.7676,31.7948,31.7472,31.7948,37800.0
2010-08-16 15:30:00,46.67,46.7,46.65,46.69,5900.0,31.7948,31.8153,31.7812,31.8085,5900.0
2010-08-16 15:40:00,46.69,46.78,46.69,46.75,9500.0,31.8085,31.8698,31.8085,31.8493,9500.0
2010-08-16 15:50:00,46.75,46.77,46.73,46.75,11600.0,31.8493,31.863,31.8357,31.8493,11600.0
2010-08-17 09:30:00,47.18,47.2,47.05,47.12,14600.0,32.1423,32.1559,32.0537,32.1014,14600.0
2010-08-17 09:40:00,47.11,47.11,47.01,47.03,8600.0,32.0946,32.0946,32.0265,32.0401,8600.0
2010-08-17 09:50:00,47.07,47.09,47.03,47.03,17200.0,32.0674,32.081,32.0401,32.0401,17200.0
2010-08-17 10:00:00,47.07,47.11,47.07,47.07,5000.0,32.0674,32.0946,32.0674,32.0674,5000.0
2010-08-17 10:10:00,47.09,47.09,47.03,47.04,5500.0,32.081,32.081,32.0401,32.0469,5500.0
2010-08-17 10:20:00,47.0,47.08,47.0,47.01,7000.0,32.0197,32.0742,32.0197,32.0265,7000.0
2010-08-17 10:30:00,47.01,47.04,46.99,47.01,6900.0,32.0265,32.0469,32.0129,32.0265,6900.0
2010-08-17 10:40:00,47.07,47.12,47.05,47.12,5900.0,32.0674,32.1014,32.0537,32.1014,5900.0
2010-08-17 10:50:00,47.15,47.21,47.15,47.2,3300.0,32.1219,32.1627,32.1219,32.1559,3300.0
2010-08-17 11:00:00,47.22,47.31,47.22,47.3,13900.0,32.1695,32.2309,32.1695,32.224,13900.0
2010-08-17 11:10:00,47.37,47.42,47.37,47.38,900.0,32.2717,32.3058,32.2717,32.2785,900.0
2010-08-17 11:20:00,47.37,47.4,47.37,47.39,55000.0,32.2717,32.2922,32.2717,32.2854,55000.0
2010-08-17 11:30:00,47.39,47.46,47.38,47.46,11100.0,32.2854,32.333,32.2785,32.333,11100.0
2010-08-17 11:40:00,47.45,47.46,47.44,47.45,13800.0,32.3262,32.333,32.3194,32.3262,13800.0
2010-08-17 11:50:00,47.46,47.46,47.44,47.45,4900.0,32.333,32.333,32.3194,32.3262,4900.0
2010-08-17 12:00:00,47.45,47.46,47.43,47.43,3700.0,32.3262,32.333,32.3126,32.3126,3700.0
2010-08-17 12:10:00,47.42,47.43,47.4,47.4,6300.0,32.3058,32.3126,32.2922,32.2922,6300.0
2010-08-17 12:20:00,47.38,47.39,47.37,47.37,2000.0,32.2785,32.2854,32.2717,32.2717,2000.0
2010-08-17 12:30:00,47.37,47.4,47.37,47.4,3600.0,32.2717,32.2922,32.2717,32.2922,3600.0
2010-08-17 12:40:00,47.41,47.41,47.38,47.38,1000.0,32.299,32.299,32.2785,32.2785,1000.0
2010-08-17 12:50:00,47.39,47.4,47.38,47.38,1600.0,32.2854,32.2922,32.2785,32.2785,1600.0
2010-08-17 13:00:00,47.38,47.43,47.38,47.43,3000.0,32.2785,32.3126,32.2785,32.3126,3000.0
2010-08-17 13:10:00,47.41,47.54,47.41,47.53,6400.0,32.299,32.3876,32.299,32.3807,6400.0
2010-08-17 13:20:00,47.55,47.56,47.53,47.55,25300.0,32.3944,32.4012,32.3807,32.3944,25300.0
2010-08-17 13:30:00,47.58,47.59,47.58,47.58,13500.0,32.4148,32.4216,32.4148,32.4148,13500.0
2010-08-17 13:40:00,47.54,47.56,47.52,47.54,3700.0,32.3876,32.4012,32.3739,32.3876,3700.0
2010-08-17 13:50:00,47.55,47.55,47.51,47.51,3600.0,32.3944,32.3944,32.3671,32.3671,3600.0
2010-08-17 14:00:00,47.52,47.54,47.51,47.52,6700.0,32.3739,32.3876,32.3671,32.3739,6700.0
2010-08-17 14:10:00,47.52,47.56,47.52,47.53,6700.0,32.3739,32.4012,32.3739,32.3807,6700.0
2010-08-17 14:20:00,47.51,47.55,47.51,47.55,2700.0,32.3671,32.3944,32.3671,32.3944,2700.0
2010-08-17 14:30:00,47.54,47.56,47.52,47.52,7700.0,32.3876,32.4012,32.3739,32.3739,7700.0
2010-08-17 14:40:00,47.51,47.51,47.5,47.5,1000.0,32.3671,32.3671,32.3603,32.3603,1000.0
2010-08-17 14:50:00,47.5,47.54,47.48,47.49,2400.0,32.3603,32.3876,32.3467,32.3535,2400.0
2010-08-17 15:00:00,47.5,47.5,47.41,47.43,2300.0,32.3603,32.3603,32.299,32.3126,2300.0
2010-08-17 15:10:00,47.44,47.44,47.4,47.4,4200.0,32.3194,32.3194,32.2922,32.2922,4200.0
2010-08-17 15:20:00,47.39,47.47,47.39,47.45,6800.0,32.2854,32.3399,32.2854,32.3262,6800.0
2010-08-17 15:30:00,47.48,47.48,47.39,47.39,5100.0,32.3467,32.3467,32.2854,32.2854,5100.0
2010-08-17 15:40:00,47.37,47.4,47.33,47.34,3200.0,32.2717,32.2922,32.2445,32.2513,3200.0
2010-08-17 15:50:00,47.35,47.36,47.26,47.3,13700.0,32.2581,32.2649,32.1968,32.224,13700.0
2010-08-18 09:30:00,47.28,47.28,47.09,47.14,26500.0,32.2104,32.2104,32.081,32.115,26500.0
2010-08-18 09:40:00,47.13,47.13,47.0,47.09,14100.0,32.1082,32.1082,32.0197,32.081,14100.0
2010-08-18 09:50:00,47.06,47.06,46.99,47.05,5100.0,32.0605,32.0605,32.0129,32.0537,5100.0
2010-08-18 10:00:00,47.08,47.2,47.07,47.17,4100.0,32.0742,32.1559,32.0674,32.1355,4100.0
2010-08-18 10:10:00,47.15,47.2,47.15,47.18,5800.0,32.1219,32.1559,32.1219,32.1423,5800.0
2010-08-18 10:20:00,47.15,47.15,47.02,47.02,1700.0,32.1219,32.1219,32.0333,32.0333,1700.0
2010-08-18 10:30:00,47.04,47.12,47.04,47.1,8000.0,32.0469,32.1014,32.0469,32.0878,8000.0
2010-08-18 10:40:00,47.11,47.15,47.09,47.09,3000.0,32.0946,32.1219,32.081,32.081,3000.0
2010-08-18 10:50:00,47.07,47.11,47.05,47.11,7100.0,32.0674,32.0946,32.0537,32.0946,7100.0
2010-08-18 11:00:00,47.13,47.24,47.12,47.23,5500.0,32.1082,32.1832,32.1014,32.1764,5500.0
2010-08-18 11:10:00,47.22,47.24,47.21,47.21,4100.0,32.1695,32.1832,32.1627,32.1627,4100.0
2010-08-18 11:20:00,47.18,47.26,47.18,47.21,9400.0,32.1423,32.1968,32.1423,32.1627,9400.0
2010-08-18 11:30:00,47.2,47.23,47.19,47.21,5500.0,32.1559,32.1764,32.1491,32.1627,5500.0
2010-08-18 11:40:00,47.25,47.25,47.24,47.24,800.0,32.19,32.19,32.1832,32.1832,800.0
2010-08-18 11:50:00,47.29,47.31,47.26,47.26,7600.0,32.2172,32.2309,32.1968,32.1968,7600.0
2010-08-18 12:00:00,47.26,47.28,47.21,47.21,3900.0,32.1968,32.2104,32.1627,32.1627,3900.0
2010-08-18 12:10:00,47.21,47.24,47.2,47.23,4600.0,32.1627,32.1832,32.1559,32.1764,4600.0
2010-08-18 12:20:00,47.24,47.27,47.23,47.26,9900.0,32.1832,32.2036,32.1764,32.1968,9900.0
2010-08-18 12:30:00,47.27,47.27,47.22,47.24,4800.0,32.2036,32.2036,32.1695,32.1832,4800.0
2010-08-18 12:40:00,47.25,47.3,47.25,47.29,20800.0,32.19,32.224,32.19,32.2172,20800.0
2010-08-18 12:50:00,47.33,47.42,47.33,47.41,11600.0,32.2445,32.3058,32.2445,32.299,11600.0
2010-08-18 13:00:00,47.41,47.55,47.39,47.54,34300.0,32.299,32.3944,32.2854,32.3876,34300.0
2010-08-18 13:10:00,47.55,47.55,47.51,47.51,19800.0,32.3944,32.3944,32.3671,32.3671,19800.0
2010-08-18 13:20:00,47.51,47.53,47.49,47.53,11000.0,32.3671,32.3807,32.3535,32.3807,11000.0
2010-08-18 13:30:00,47.53,47.56,47.48,47.48,15600.0,32.3807,32.4012,32.3467,32.3467,15600.0
2010-08-18 13:40:00,47.48,47.54,47.48,47.53,19200.0,32.3467,32.3876,32.3467,32.3807,19200.0
2010-08-18 13:50:00,47.53,47.55,47.52,47.55,3900.0,32.3807,32.3944,32.3739,32.3944,3900.0
2010-08-18 14:00:00,47.54,47.58,47.46,47.47,12000.0,32.3876,32.4148,32.333,32.3399,12000.0
2010-08-18 14:10:00,47.48,47.52,47.46,47.47,8100.0,32.3467,32.3739,32.333,32.3399,8100.0
2010-08-18 14:20:00,47.47,47.51,47.47,47.49,9600.0,32.3399,32.3671,32.3399,32.3535,9600.0
2010-08-18 14:30:00,47.47,47.49,47.44,47.48,7400.0,32.3399,32.3535,32.3194,32.3467,7400.0
2010-08-18 14:40:00,47.48,47.52,47.48,47.49,10600.0,32.3467,32.3739,32.3467,32.3535,10600.0
2010-08-18 14:50:00,47.49,47.5,47.45,47.48,35800.0,32.3535,32.3603,32.3262,32.3467,35800.0
2010-08-18 15:00:00,47.5,47.5,47.4,47.41,10100.0,32.3603,32.3603,32.2922,32.299,10100.0
2010-08-18 15:10:00,47.41,47.43,47.35,47.38,13800.0,32.299,32.3126,32.2581,32.2785,13800.0
2010-08-18 15:20:00,47.4,47.41,47.35,47.38,6700.0,32.2922,32.299,32.2581,32.2785,6700.0
2010-08-18 15:30:00,47.38,47.43,47.36,47.4,11700.0,32.2785,32.3126,32.2649,32.2922,11700.0
2010-08-18 15:40:00,47.39,47.42,47.34,47.41,10600.0,32.2854,32.3058,32.2513,32.299,10600.0
2010-08-18 15:50:00,47.41,47.41,47.34,47.35,14300.0,32.299,32.299,32.2513,32.2581,14300.0
2010-08-19 09:30:00,47.15,47.19,47.0,47.15,27700.0,32.1219,32.1491,32.0197,32.1219,27700.0
2010-08-19 09:40:00,47.11,47.2,47.07,47.08,16800.0,32.0946,32.1559,32.0674,32.0742,16800.0
2010-08-19 09:50:00,47.07,47.07,46.93,47.0,7200.0,32.0674,32.0674,31.972,32.0197,7200.0
2010-08-19 10:00:00,46.96,46.96,46.58,46.72,24100.0,31.9924,31.9924,31.7335,31.8289,24100.0
2010-08-19 10:10:00,46.71,46.81,46.71,46.81,3900.0,31.8221,31.8902,31.8221,31.8902,3900.0
2010-08-19 10:20:00,46.82,46.82,46.68,46.68,2000.0,31.897,31.897,31.8017,31.8017,2000.0
2010-08-19 10:30:00,46.64,46.7,46.61,46.63,8900.0,31.7744,31.8153,31.754,31.7676,8900.0
2010-08-19 10:40:00,46.54,46.63,46.54,46.63,5300.0,31.7063,31.7676,31.7063,31.7676,5300.0
2010-08-19 10:50:00,46.57,46.64,46.57,46.61,8800.0,31.7267,31.7744,31.7267,31.754,8800.0
2010-08-19 11:00:00,46.6,46.6,46.5,46.53,9000.0,31.7472,31.7472,31.679,31.6995,9000.0
2010-08-19 11:10:00,46.54,46.56,46.5,46.55,1100.0,31.7063,31.7199,31.679,31.7131,1100.0
2010-08-19 11:20:00,46.59,46.59,46.55,46.55,1700.0,31.7403,31.7403,31.7131,31.7131,1700.0
2010-08-19 11:30:00,46.57,46.57,46.42,46.42,2700.0,31.7267,31.7267,31.6245,31.6245,2700.0
2010-08-19 11:40:00,46.43,46.43,46.33,46.33,3000.0,31.6313,31.6313,31.5632,31.5632,3000.0
2010-08-19 11:50:00,46.33,46.36,46.29,46.33,6600.0,31.5632,31.5837,31.536,31.5632,6600.0
2010-08-19 12:00:00,46.39,46.39,46.36,46.37,4500.0,31.6041,31.6041,31.5837,31.5905,4500.0
2010-08-19 12:10:00,46.37,46.4,46.33,46.4,7000.0,31.5905,31.6109,31.5632,31.6109,7000.0
2010-08-19 12:20:00,46.43,46.46,46.43,46.45,9100.0,31.6313,31.6518,31.6313,31.645,9100.0
2010-08-19 12:30:00,46.44,46.49,46.44,46.46,2900.0,31.6382,31.6722,31.6382,31.6518,2900.0
2010-08-19 12:40:00,46.48,46.48,46.46,46.46,2200.0,31.6654,31.6654,31.6518,31.6518,2200.0
2010-08-19 12:50:00,46.45,46.45,46.39,46.45,2700.0,31.645,31.645,31.6041,31.645,2700.0
2010-08-19 13:00:00,46.46,46.5,46.46,46.5,4800.0,31.6518,31.679,31.6518,31.679,4800.0
2010-08-19 13:10:00,46.47,46.48,46.44,46.45,15400.0,31.6586,31.6654,31.6382,31.645,15400.0
2010-08-19 13:20:00,46.47,46.48,46.46,46.46,400.0,31.6586,31.6654,31.6518,31.6518,400.0
2010-08-19 13:30:00,46.45,46.46,46.4,46.44,1700.0,31.645,31.6518,31.6109,31.6382,1700.0
2010-08-19 13:40:00,46.42,46.42,46.4,46.42,28100.0,31.6245,31.6245,31.6109,31.6245,28100.0
2010-08-19 13:50:00,46.38,46.41,46.38,46.39,1100.0,31.5973,31.6177,31.5973,31.6041,1100.0
2010-08-19 14:00:00,46.35,46.36,46.31,46.36,4500.0,31.5768,31.5837,31.5496,31.5837,4500.0
2010-08-19 14:10:00,46.39,46.44,46.39,46.42,3500.0,31.6041,31.6382,31.6041,31.6245,3500.0
2010-08-19 14:20:00,46.43,46.47,46.43,46.47,12900.0,31.6313,31.6586,31.6313,31.6586,12900.0
2010-08-19 14:30:00,46.48,46.52,46.45,46.45,3400.0,31.6654,31.6927,31.645,31.645,3400.0
2010-08-19 14:40:00,46.43,46.45,46.38,46.45,42700.0,31.6313,31.645,31.5973,31.645,42700.0
2010-08-19 14:50:00,46.46,46.51,46.45,46.45,5900.0,31.6518,31.6858,31.645,31.645,5900.0
2010-08-19 15:00:00,46.43,46.46,46.4,46.46,3000.0,31.6313,31.6518,31.6109,31.6518,3000.0
2010-08-19 15:10:00,46.47,46.62,46.45,46.6,3800.0,31.6586,31.7608,31.645,31.7472,3800.0
2010-08-19 15:20:00,46.6,46.65,46.55,46.55,5100.0,31.7472,31.7812,31.7131,31.7131,5100.0
2010-08-19 15:30:00,46.57,46.6,46.5,46.52,5200.0,31.7267,31.7472,31.679,31.6927,5200.0
2010-08-19 15:40:00,46.51,46.51,46.47,46.47,2500.0,31.6858,31.6858,31.6586,31.6586,2500.0
2010-08-19 15:50:00,46.48,46.52,46.45,46.49,9700.0,31.6654,31.6927,31.645,31.6722,9700.0
2010-08-20 09:30:00,46.38,46.38,46.21,46.21,32800.0,31.5973,31.5973,31.4815,31.4815,32800.0
2010-08-20 09:40:00,46.21,46.21,46.04,46.04,11300.0,31.4815,31.4815,31.3656,31.3656,11300.0
2010-08-20 09:50:00,46.07,46.11,46.05,46.1,5000.0,31.3861,31.4133,31.3725,31.4065,5000.0
2010-08-20 10:00:00,46.16,46.18,46.13,46.13,2700.0,31.4474,31.461,31.427,31.427,2700.0
2010-08-20 10:10:00,46.11,46.13,46.06,46.12,4200.0,31.4133,31.427,31.3793,31.4201,4200.0
2010-08-20 10:20:00,46.1,46.15,46.06,46.1,8000.0,31.4065,31.4406,31.3793,31.4065,8000.0
2010-08-20 10:30:00,46.11,46.17,46.1,46.17,5100.0,31.4133,31.4542,31.4065,31.4542,5100.0
2010-08-20 10:40:00,46.16,46.19,46.16,46.16,3400.0,31.4474,31.4678,31.4474,31.4474,3400.0
2010-08-20 10:50:00,46.16,46.16,46.11,46.12,9900.0,31.4474,31.4474,31.4133,31.4201,9900.0
2010-08-20 11:00:00,46.13,46.14,46.1,46.14,2800.0,31.427,31.4338,31.4065,31.4338,2800.0
2010-08-20 11:10:00,46.14,46.15,46.08,46.08,4700.0,31.4338,31.4406,31.3929,31.3929,4700.0
2010-08-20 11:20:00,46.08,46.11,46.03,46.06,4700.0,31.3929,31.4133,31.3588,31.3793,4700.0
2010-08-20 11:30:00,46.06,46.06,46.0,46.0,7700.0,31.3793,31.3793,31.3384,31.3384,7700.0
2010-08-20 11:40:00,46.04,46.05,46.01,46.01,4400.0,31.3656,31.3725,31.3452,31.3452,4400.0
2010-08-20 11:50:00,45.98,45.99,45.93,45.93,7100.0,31.3248,31.3316,31.2907,31.2907,7100.0
2010-08-20 12:00:00,45.96,45.98,45.95,45.98,1700.0,31.3111,31.3248,31.3043,31.3248,1700.0
2010-08-20 12:10:00,45.99,45.99,45.96,45.96,2000.0,31.3316,31.3316,31.3111,31.3111,2000.0
2010-08-20 12:20:00,46.02,46.03,46.02,46.03,1600.0,31.352,31.3588,31.352,31.3588,1600.0
2010-08-20 12:30:00,46.06,46.06,46.02,46.02,1800.0,31.3793,31.3793,31.352,31.352,1800.0
2010-08-20 12:40:00,46.0,46.01,45.99,45.99,1300.0,31.3384,31.3452,31.3316,31.3316,1300.0
2010-08-20 12:50:00,46.01,46.06,46.01,46.04,3900.0,31.3452,31.3793,31.3452,31.3656,3900.0
2010-08-20 13:00:00,46.05,46.12,46.05,46.12,2800.0,31.3725,31.4201,31.3725,31.4201,2800.0
2010-08-20 13:10:00,46.1,46.11,46.06,46.07,2000.0,31.4065,31.4133,31.3793,31.3861,2000.0
2010-08-20 13:20:00,46.06,46.12,46.06,46.12,13700.0,31.3793,31.4201,31.3793,31.4201,13700.0
2010-08-20 13:30:00,46.1,46.1,46.04,46.05,6700.0,31.4065,31.4065,31.3656,31.3725,6700.0
2010-08-20 13:40:00,46.05,46.07,46.05,46.07,8300.0,31.3725,31.3861,31.3725,31.3861,8300.0
2010-08-20 13:50:00,46.1,46.13,46.08,46.08,3700.0,31.4065,31.427,31.3929,31.3929,3700.0
2010-08-20 14:00:00,46.09,46.1,46.08,46.09,3100.0,31.3997,31.4065,31.3929,31.3997,3100.0
2010-08-20 14:10:00,46.09,46.14,46.09,46.14,15400.0,31.3997,31.4338,31.3997,31.4338,15400.0
2010-08-20 14:20:00,46.15,46.15,46.1,46.1,2100.0,31.4406,31.4406,31.4065,31.4065,2100.0
2010-08-20 14:30:00,46.1,46.2,46.1,46.18,3200.0,31.4065,31.4746,31.4065,31.461,3200.0
2010-08-20 14:40:00,46.19,46.26,46.17,46.24,5700.0,31.4678,31.5155,31.4542,31.5019,5700.0
2010-08-20 14:50:00,46.23,46.29,46.21,46.21,10100.0,31.4951,31.536,31.4815,31.4815,10100.0
2010-08-20 15:00:00,46.2,46.23,46.18,46.22,6700.0,31.4746,31.4951,31.461,31.4883,6700.0
2010-08-20 15:10:00,46.22,46.28,46.22,46.24,3200.0,31.4883,31.5292,31.4883,31.5019,3200.0
2010-08-20 15:20:00,46.2,46.25,46.19,46.25,4100.0,31.4746,31.5087,31.4678,31.5087,4100.0
2010-08-20 15:30:00,46.27,46.3,46.23,46.24,6200.0,31.5223,31.5428,31.4951,31.5019,6200.0
2010-08-20 15:40:00,46.26,46.29,46.26,46.26,2200.0,31.5155,31.536,31.5155,31.5155,2200.0
2010-08-20 15:50:00,46.24,46.3,46.24,46.24,9900.0,31.5019,31.5428,31.5019,31.5019,9900.0
2010-08-23 09:30:00,46.39,46.59,46.39,46.59,19800.0,31.6041,31.7403,31.6041,31.7403,19800.0
2010-08-23 09:40:00,46.62,46.67,46.53,46.67,11900.0,31.7608,31.7948,31.6995,31.7948,11900.0
2010-08-23 09:50:00,46.69,46.69,46.63,46.64,1700.0,31.8085,31.8085,31.7676,31.7744,1700.0
2010-08-23 10:00:00,46.62,46.62,46.56,46.56,6300.0,31.7608,31.7608,31.7199,31.7199,6300.0
2010-08-23 10:10:00,46.53,46.54,46.5,46.53,5000.0,31.6995,31.7063,31.679,31.6995,5000.0
2010-08-23 10:20:00,46.51,46.51,46.43,46.47,1700.0,31.6858,31.6858,31.6313,31.6586,1700.0
2010-08-23 10:30:00,46.48,46.52,46.48,46.48,5600.0,31.6654,31.6927,31.6654,31.6654,5600.0
2010-08-23 10:40:00,46.5,46.5,46.35,46.35,1400.0,31.679,31.679,31.5768,31.5768,1400.0
2010-08-23 10:50:00,46.35,46.35,46.33,46.33,2000.0,31.5768,31.5768,31.5632,31.5632,2000.0
2010-08-23 11:00:00,46.29,46.29,46.21,46.25,3800.0,31.536,31.536,31.4815,31.5087,3800.0
2010-08-23 11:10:00,46.32,46.34,46.28,46.3,7100.0,31.5564,31.57,31.5292,31.5428,7100.0
2010-08-23 11:20:00,46.25,46.27,46.21,46.22,2900.0,31.5087,31.5223,31.4815,31.4883,2900.0
2010-08-23 11:30:00,46.22,46.3,46.22,46.28,7700.0,31.4883,31.5428,31.4883,31.5292,7700.0
2010-08-23 11:40:00,46.26,46.32,46.25,46.3,4400.0,31.5155,31.5564,31.5087,31.5428,4400.0
2010-08-23 11:50:00,46.29,46.3,46.25,46.28,10800.0,31.536,31.5428,31.5087,31.5292,10800.0
2010-08-23 12:00:00,46.28,46.32,46.27,46.32,3800.0,31.5292,31.5564,31.5223,31.5564,3800.0
2010-08-23 12:10:00,46.36,46.36,46.34,46.34,400.0,31.5837,31.5837,31.57,31.57,400.0
2010-08-23 12:20:00,46.34,46.36,46.34,46.35,1800.0,31.57,31.5837,31.57,31.5768,1800.0
2010-08-23 12:30:00,46.39,46.39,46.37,46.37,400.0,31.6041,31.6041,31.5905,31.5905,400.0
2010-08-23 12:40:00,46.33,46.34,46.31,46.34,1500.0,31.5632,31.57,31.5496,31.57,1500.0
2010-08-23 12:50:00,46.34,46.36,46.32,46.32,3800.0,31.57,31.5837,31.5564,31.5564,3800.0
2010-08-23 13:00:00,46.33,46.33,46.28,46.32,3300.0,31.5632,31.5632,31.5292,31.5564,3300.0
2010-08-23 13:10:00,46.31,46.33,46.28,46.33,7700.0,31.5496,31.5632,31.5292,31.5632,7700.0
2010-08-23 13:20:00,46.36,46.37,46.34,46.37,6300.0,31.5837,31.5905,31.57,31.5905,6300.0
2010-08-23 13:30:00,46.37,46.37,46.3,46.3,17900.0,31.5905,31.5905,31.5428,31.5428,17900.0
2010-08-23 13:40:00,46.29,46.32,46.28,46.3,10500.0,31.536,31.5564,31.5292,31.5428,10500.0
2010-08-23 13:50:00,46.35,46.35,46.31,46.34,5000.0,31.5768,31.5768,31.5496,31.57,5000.0
2010-08-23 14:00:00,46.32,46.45,46.31,46.44,4400.0,31.5564,31.645,31.5496,31.6382,4400.0
2010-08-23 14:10:00,46.43,46.46,46.42,46.42,3200.0,31.6313,31.6518,31.6245,31.6245,3200.0
2010-08-23 14:20:00,46.42,46.43,46.4,46.4,700.0,31.6245,31.6313,31.6109,31.6109,700.0
2010-08-23 14:30:00,46.43,46.46,46.43,46.46,27600.0,31.6313,31.6518,31.6313,31.6518,27600.0
2010-08-23 14:40:00,46.46,46.46,46.42,46.42,7100.0,31.6518,31.6518,31.6245,31.6245,7100.0
2010-08-23 14:50:00,46.41,46.41,46.39,46.4,9200.0,31.6177,31.6177,31.6041,31.6109,9200.0
2010-08-23 15:00:00,46.41,46.41,46.38,46.39,4200.0,31.6177,31.6177,31.5973,31.6041,4200.0
2010-08-23 15:10:00,46.37,46.42,46.37,46.41,12100.0,31.5905,31.6245,31.5905,31.6177,12100.0
2010-08-23 15:20:00,46.39,46.41,46.27,46.27,8600.0,31.6041,31.6177,31.5223,31.5223,8600.0
2010-08-23 15:30:00,46.28,46.29,46.17,46.18,13300.0,31.5292,31.536,31.4542,31.461,13300.0
2010-08-23 15:40:00,46.19,46.21,46.15,46.19,5000.0,31.4678,31.4815,31.4406,31.4678,5000.0
2010-08-23 15:50:00,46.19,46.19,46.12,46.14,12400.0,31.4678,31.4678,31.4201,31.4338,12400.0
2010-08-24 09:30:00,45.7,45.7,45.57,45.62,19700.0,31.134,31.134,31.0454,31.0795,19700.0
2010-08-24 09:40:00,45.59,45.66,45.58,45.58,6600.0,31.0591,31.1068,31.0523,31.0523,6600.0
2010-08-24 09:50:00,45.61,45.61,45.51,45.53,18100.0,31.0727,31.0727,31.0046,31.0182,18100.0
2010-08-24 10:00:00,45.56,45.56,45.3,45.44,12000.0,31.0386,31.0386,30.8615,30.9569,12000.0
2010-08-24 10:10:00,45.47,45.62,45.45,45.6,4900.0,30.9773,31.0795,30.9637,31.0659,4900.0
2010-08-24 10:20:00,45.57,45.66,45.56,45.57,4700.0,31.0454,31.1068,31.0386,31.0454,4700.0
2010-08-24 10:30:00,45.58,45.58,45.49,45.5,4300.0,31.0523,31.0523,30.9909,30.9978,4300.0
2010-08-24 10:40:00,45.56,45.61,45.54,45.6,6900.0,31.0386,31.0727,31.025,31.0659,6900.0
2010-08-24 10:50:00,45.59,45.67,45.57,45.66,8100.0,31.0591,31.1136,31.0454,31.1068,8100.0
2010-08-24 11:00:00,45.67,45.78,45.67,45.68,5600.0,31.1136,31.1885,31.1136,31.1204,5600.0
2010-08-24 11:10:00,45.66,45.69,45.61,45.63,2100.0,31.1068,31.1272,31.0727,31.0863,2100.0
2010-08-24 11:20:00,45.66,45.72,45.66,45.69,4700.0,31.1068,31.1476,31.1068,31.1272,4700.0
2010-08-24 11:30:00,45.72,45.81,45.69,45.81,4000.0,31.1476,31.209,31.1272,31.209,4000.0
2010-08-24 11:40:00,45.83,45.85,45.77,45.77,3700.0,31.2226,31.2362,31.1817,31.1817,3700.0
2010-08-24 11:50:00,45.76,45.77,45.74,45.76,4700.0,31.1749,31.1817,31.1613,31.1749,4700.0
2010-08-24 12:00:00,45.75,45.81,45.75,45.81,2000.0,31.1681,31.209,31.1681,31.209,2000.0
2010-08-24 12:10:00,45.8,45.82,45.72,45.75,3800.0,31.2021,31.2158,31.1476,31.1681,3800.0
2010-08-24 12:20:00,45.73,45.73,45.63,45.63,14900.0,31.1545,31.1545,31.0863,31.0863,14900.0
2010-08-24 12:30:00,45.69,45.71,45.67,45.68,2200.0,31.1272,31.1408,31.1136,31.1204,2200.0
2010-08-24 12:40:00,45.69,45.71,45.68,45.68,9100.0,31.1272,31.1408,31.1204,31.1204,9100.0
2010-08-24 12:50:00,45.65,45.68,45.65,45.67,2000.0,31.1,31.1204,31.1,31.1136,2000.0
2010-08-24 13:00:00,45.65,45.65,45.62,45.64,2000.0,31.1,31.1,31.0795,31.0931,2000.0
2010-08-24 13:10:00,45.64,45.67,45.62,45.64,5900.0,31.0931,31.1136,31.0795,31.0931,5900.0
2010-08-24 13:20:00,45.67,45.73,45.67,45.73,5400.0,31.1136,31.1545,31.1136,31.1545,5400.0
2010-08-24 13:30:00,45.76,45.76,45.72,45.73,20500.0,31.1749,31.1749,31.1476,31.1545,20500.0
2010-08-24 13:40:00,45.72,45.73,45.57,45.57,21800.0,31.1476,31.1545,31.0454,31.0454,21800.0
2010-08-24 13:50:00,45.59,45.59,45.54,45.54,4200.0,31.0591,31.0591,31.025,31.025,4200.0
2010-08-24 14:00:00,45.53,45.6,45.53,45.58,4600.0,31.0182,31.0659,31.0182,31.0523,4600.0
2010-08-24 14:10:00,45.56,45.65,45.56,45.65,3500.0,31.0386,31.1,31.0386,31.1,3500.0
2010-08-24 14:20:00,45.66,45.66,45.6,45.6,3300.0,31.1068,31.1068,31.0659,31.0659,3300.0
2010-08-24 14:30:00,45.62,45.71,45.61,45.71,1100.0,31.0795,31.1408,31.0727,31.1408,1100.0
2010-08-24 14:40:00,45.7,45.72,45.64,45.69,7900.0,31.134,31.1476,31.0931,31.1272,7900.0
2010-08-24 14:50:00,45.69,45.71,45.63,45.71,8200.0,31.1272,31.1408,31.0863,31.1408,8200.0
2010-08-24 15:00:00,45.7,45.79,45.69,45.79,6400.0,31.134,31.1953,31.1272,31.1953,6400.0
2010-08-24 15:10:00,45.78,45.78,45.72,45.74,10200.0,31.1885,31.1885,31.1476,31.1613,10200.0
2010-08-24 15:20:00,45.73,45.83,45.69,45.77,8300.0,31.1545,31.2226,31.1272,31.1817,8300.0
2010-08-24 15:30:00,45.76,45.77,45.62,45.65,12100.0,31.1749,31.1817,31.0795,31.1,12100.0
2010-08-24 15:40:00,45.66,45.66,45.56,45.63,11700.0,31.1068,31.1068,31.0386,31.0863,11700.0
2010-08-24 15:50:00,45.61,45.61,45.51,45.55,17700.0,31.0727,31.0727,31.0046,31.0318,17700.0
2010-08-25 09:30:00,45.22,45.38,45.22,45.33,23300.0,30.807,30.916,30.807,30.8819,23300.0
2010-08-25 09:40:00,45.37,45.37,45.14,45.14,11100.0,30.9092,30.9092,30.7525,30.7525,11100.0
2010-08-25 09:50:00,45.17,45.17,45.02,45.09,10500.0,30.7729,30.7729,30.6708,30.7184,10500.0
2010-08-25 10:00:00,45.05,45.25,44.96,45.25,30900.0,30.6912,30.8274,30.6299,30.8274,30900.0
2010-08-25 10:10:00,45.24,45.24,45.15,45.15,13300.0,30.8206,30.8206,30.7593,30.7593,13300.0
2010-08-25 10:20:00,45.13,45.23,45.13,45.17,8100.0,30.7457,30.8138,30.7457,30.7729,8100.0
2010-08-25 10:30:00,45.17,45.21,45.04,45.05,8900.0,30.7729,30.8002,30.6844,30.6912,8900.0
2010-08-25 10:40:00,45.07,45.18,45.07,45.16,12200.0,30.7048,30.7798,30.7048,30.7661,12200.0
2010-08-25 10:50:00,45.21,45.3,45.18,45.27,4700.0,30.8002,30.8615,30.7798,30.8411,4700.0
2010-08-25 11:00:00,45.3,45.34,45.28,45.29,4300.0,30.8615,30.8888,30.8479,30.8547,4300.0
2010-08-25 11:10:00,45.3,45.34,45.22,45.34,8900.0,30.8615,30.8888,30.807,30.8888,8900.0
2010-08-25 11:20:00,45.37,45.41,45.34,45.36,7400.0,30.9092,30.9364,30.8888,30.9024,7400.0
2010-08-25 11:30:00,45.35,45.37,45.32,45.34,7300.0,30.8956,30.9092,30.8751,30.8888,7300.0
2010-08-25 11:40:00,45.31,45.32,45.29,45.29,1800.0,30.8683,30.8751,30.8547,30.8547,1800.0
2010-08-25 11:50:00,45.29,45.37,45.28,45.34,3400.0,30.8547,30.9092,30.8479,30.8888,3400.0
2010-08-25 12:00:00,45.33,45.38,45.32,45.33,28800.0,30.8819,30.916,30.8751,30.8819,28800.0
2010-08-25 12:10:00,45.34,45.35,45.29,45.3,2900.0,30.8888,30.8956,30.8547,30.8615,2900.0
2010-08-25 12:20:00,45.31,45.31,45.28,45.28,500.0,30.8683,30.8683,30.8479,30.8479,500.0
2010-08-25 12:30:00,45.28,45.32,45.24,45.25,4100.0,30.8479,30.8751,30.8206,30.8274,4100.0
2010-08-25 12:40:00,45.2,45.21,45.2,45.21,400.0,30.7934,30.8002,30.7934,30.8002,400.0
2010-08-25 12:50:00,45.21,45.25,45.21,45.21,7200.0,30.8002,30.8274,30.8002,30.8002,7200.0
2010-08-25 13:00:00,45.21,45.26,45.2,45.25,3100.0,30.8002,30.8343,30.7934,30.8274,3100.0
2010-08-25 13:10:00,45.29,45.32,45.26,45.31,8600.0,30.8547,30.8751,30.8343,30.8683,8600.0
2010-08-25 13:20:00,45.31,45.34,45.28,45.28,4300.0,30.8683,30.8888,30.8479,30.8479,4300.0
2010-08-25 13:30:00,45.26,45.35,45.26,45.35,3700.0,30.8343,30.8956,30.8343,30.8956,3700.0
2010-08-25 13:40:00,45.34,45.4,45.34,45.39,1800.0,30.8888,30.9296,30.8888,30.9228,1800.0
2010-08-25 13:50:00,45.41,45.41,45.38,45.4,4100.0,30.9364,30.9364,30.916,30.9296,4100.0
2010-08-25 14:00:00,45.39,45.49,45.38,45.47,17700.0,30.9228,30.9909,30.916,30.9773,17700.0
2010-08-25 14:10:00,45.43,45.5,45.43,45.45,4300.0,30.9501,30.9978,30.9501,30.9637,4300.0
2010-08-25 14:20:00,45.45,45.45,45.42,45.43,1800.0,30.9637,30.9637,30.9433,30.9501,1800.0
2010-08-25 14:30:00,45.41,45.64,45.41,45.59,7300.0,30.9364,31.0931,30.9364,31.0591,7300.0
2010-08-25 14:40:00,45.63,45.66,45.59,45.66,1600.0,31.0863,31.1068,31.0591,31.1068,1600.0
2010-08-25 14:50:00,45.63,45.67,45.61,45.66,9100.0,31.0863,31.1136,31.0727,31.1068,9100.0
2010-08-25 15:00:00,45.67,45.67,45.6,45.62,2700.0,31.1136,31.1136,31.0659,31.0795,2700.0
2010-08-25 15:10:00,45.62,45.66,45.61,45.61,3000.0,31.0795,31.1068,31.0727,31.0727,3000.0
2010-08-25 15:20:00,45.57,45.57,45.53,45.55,20300.0,31.0454,31.0454,31.0182,31.0318,20300.0
2010-08-25 15:30:00,45.57,45.76,45.57,45.76,4900.0,31.0454,31.1749,31.0454,31.1749,4900.0
2010-08-25 15:40:00,45.73,45.8,45.71,45.8,4700.0,31.1545,31.2021,31.1408,31.2021,4700.0
2010-08-25 15:50:00,45.78,45.8,45.67,45.67,5800.0,31.1885,31.2021,31.1136,31.1136,5800.0
2010-08-26 09:30:00,45.84,45.9,45.81,45.82,33700.0,31.2294,31.2703,31.209,31.2158,33700.0
2010-08-26 09:40:00,45.81,45.88,45.78,45.8,8600.0,31.209,31.2566,31.1885,31.2021,8600.0
2010-08-26 09:50:00,45.78,45.79,45.67,45.78,5500.0,31.1885,31.1953,31.1136,31.1885,5500.0
2010-08-26 10:00:00,45.78,45.87,45.77,45.86,7000.0,31.1885,31.2498,31.1817,31.243,7000.0
2010-08-26 10:10:00,45.9,45.92,45.87,45.88,3200.0,31.2703,31.2839,31.2498,31.2566,3200.0
2010-08-26 10:20:00,45.89,45.89,45.81,45.81,4100.0,31.2635,31.2635,31.209,31.209,4100.0
2010-08-26 10:30:00,45.84,45.94,45.82,45.94,3500.0,31.2294,31.2975,31.2158,31.2975,3500.0
2010-08-26 10:40:00,45.95,45.96,45.9,45.91,2500.0,31.3043,31.3111,31.2703,31.2771,2500.0
2010-08-26 10:50:00,45.9,45.9,45.83,45.84,16200.0,31.2703,31.2703,31.2226,31.2294,16200.0
2010-08-26 11:00:00,45.79,45.8,45.6,45.63,4100.0,31.1953,31.2021,31.0659,31.0863,4100.0
2010-08-26 11:10:00,45.6,45.72,45.6,45.72,3300.0,31.0659,31.1476,31.0659,31.1476,3300.0
2010-08-26 11:20:00,45.7,45.7,45.68,45.7,4300.0,31.134,31.134,31.1204,31.134,4300.0
2010-08-26 11:30:00,45.7,45.74,45.69,45.72,19900.0,31.134,31.1613,31.1272,31.1476,19900.0
2010-08-26 11:40:00,45.72,45.72,45.64,45.64,13000.0,31.1476,31.1476,31.0931,31.0931,13000.0
2010-08-26 11:50:00,45.68,45.72,45.55,45.71,13300.0,31.1204,31.1476,31.0318,31.1408,13300.0
2010-08-26 12:00:00,45.72,45.72,45.66,45.67,5400.0,31.1476,31.1476,31.1068,31.1136,5400.0
2010-08-26 12:10:00,45.67,45.67,45.61,45.61,5400.0,31.1136,31.1136,31.0727,31.0727,5400.0
2010-08-26 12:20:00,45.64,45.71,45.64,45.68,3200.0,31.0931,31.1408,31.0931,31.1204,3200.0
2010-08-26 12:30:00,45.68,45.7,45.68,45.69,900.0,31.1204,31.134,31.1204,31.1272,900.0
2010-08-26 12:40:00,45.66,45.67,45.63,45.63,4300.0,31.1068,31.1136,31.0863,31.0863,4300.0
2010-08-26 12:50:00,45.6,45.61,45.55,45.6,2000.0,31.0659,31.0727,31.0318,31.0659,2000.0
2010-08-26 13:00:00,45.64,45.64,45.6,45.6,2400.0,31.0931,31.0931,31.0659,31.0659,2400.0
2010-08-26 13:10:00,45.6,45.61,45.57,45.6,14700.0,31.0659,31.0727,31.0454,31.0659,14700.0
2010-08-26 13:20:00,45.62,45.64,45.61,45.62,21800.0,31.0795,31.0931,31.0727,31.0795,21800.0
2010-08-26 13:30:00,45.63,45.66,45.63,45.64,3200.0,31.0863,31.1068,31.0863,31.0931,3200.0
2010-08-26 13:40:00,45.64,45.65,45.62,45.62,2400.0,31.0931,31.1,31.0795,31.0795,2400.0
2010-08-26 13:50:00,45.61,45.62,45.55,45.58,3600.0,31.0727,31.0795,31.0318,31.0523,3600.0
2010-08-26 14:00:00,45.55,45.57,45.47,45.49,12600.0,31.0318,31.0454,30.9773,30.9909,12600.0
2010-08-26 14:10:00,45.48,45.48,45.38,45.41,45700.0,30.9841,30.9841,30.916,30.9364,45700.0
2010-08-26 14:20:00,45.41,45.43,45.41,45.43,3700.0,30.9364,30.9501,30.9364,30.9501,3700.0
2010-08-26 14:30:00,45.41,45.43,45.36,45.43,4100.0,30.9364,30.9501,30.9024,30.9501,4100.0
2010-08-26 14:40:00,45.44,45.44,45.35,45.35,4300.0,30.9569,30.9569,30.8956,30.8956,4300.0
2010-08-26 14:50:00,45.37,45.39,45.25,45.27,4600.0,30.9092,30.9228,30.8274,30.8411,4600.0
2010-08-26 15:00:00,45.28,45.33,45.28,45.3,5400.0,30.8479,30.8819,30.8479,30.8615,5400.0
2010-08-26 15:10:00,45.36,45.43,45.35,45.43,5000.0,30.9024,30.9501,30.8956,30.9501,5000.0
2010-08-26 15:20:00,45.43,45.49,45.4,45.43,9700.0,30.9501,30.9909,30.9296,30.9501,9700.0
2010-08-26 15:30:00,45.39,45.46,45.39,45.41,5400.0,30.9228,30.9705,30.9228,30.9364,5400.0
2010-08-26 15:40:00,45.5,45.56,45.5,45.56,3900.0,30.9978,31.0386,30.9978,31.0386,3900.0
2010-08-26 15:50:00,45.52,45.52,45.35,45.37,9200.0,31.0114,31.0114,30.8956,30.9092,9200.0
2010-08-27 09:30:00,45.71,45.71,45.56,45.56,33500.0,31.1408,31.1408,31.0386,31.0386,33500.0
2010-08-27 09:40:00,45.53,45.54,45.48,45.48,2800.0,31.0182,31.025,30.9841,30.9841,2800.0
2010-08-27 09:50:00,45.47,45.57,45.34,45.34,7800.0,30.9773,31.0454,30.8888,30.8888,7800.0
2010-08-27 10:00:00,45.37,45.41,45.06,45.19,21000.0,30.9092,30.9364,30.698,30.7866,21000.0
2010-08-27 10:10:00,45.19,45.45,45.18,45.42,21000.0,30.7866,30.9637,30.7798,30.9433,21000.0
2010-08-27 10:20:00,45.41,45.58,45.36,45.55,12600.0,30.9364,31.0523,30.9024,31.0318,12600.0
2010-08-27 10:30:00,45.56,45.72,45.56,45.71,5700.0,31.0386,31.1476,31.0386,31.1408,5700.0
2010-08-27 10:40:00,45.66,45.71,45.63,45.65,4400.0,31.1068,31.1408,31.0863,31.1,4400.0
2010-08-27 10:50:00,45.59,45.61,45.53,45.61,2500.0,31.0591,31.0727,31.0182,31.0727,2500.0
2010-08-27 11:00:00,45.62,45.85,45.62,45.82,24500.0,31.0795,31.2362,31.0795,31.2158,24500.0
2010-08-27 11:10:00,45.84,45.96,45.81,45.9,4500.0,31.2294,31.3111,31.209,31.2703,4500.0
2010-08-27 11:20:00,45.9,45.93,45.87,45.9,11100.0,31.2703,31.2907,31.2498,31.2703,11100.0
2010-08-27 11:30:00,45.92,45.95,45.86,45.86,12700.0,31.2839,31.3043,31.243,31.243,12700.0
2010-08-27 11:40:00,45.86,45.92,45.83,45.92,6900.0,31.243,31.2839,31.2226,31.2839,6900.0
2010-08-27 11:50:00,45.92,45.93,45.85,45.85,1800.0,31.2839,31.2907,31.2362,31.2362,1800.0
2010-08-27 12:00:00,45.9,45.91,45.87,45.91,3900.0,31.2703,31.2771,31.2498,31.2771,3900.0
2010-08-27 12:10:00,45.91,45.97,45.91,45.97,2300.0,31.2771,31.318,31.2771,31.318,2300.0
2010-08-27 12:20:00,45.98,45.98,45.94,45.95,4500.0,31.3248,31.3248,31.2975,31.3043,4500.0
2010-08-27 12:30:00,45.96,45.97,45.91,45.91,3700.0,31.3111,31.318,31.2771,31.2771,3700.0
2010-08-27 12:40:00,45.9,45.92,45.85,45.89,3400.0,31.2703,31.2839,31.2362,31.2635,3400.0
2010-08-27 12:50:00,45.87,45.88,45.79,45.8,3700.0,31.2498,31.2566,31.1953,31.2021,3700.0
2010-08-27 13:00:00,45.81,45.84,45.79,45.82,4700.0,31.209,31.2294,31.1953,31.2158,4700.0
2010-08-27 13:10:00,45.83,45.84,45.78,45.8,4500.0,31.2226,31.2294,31.1885,31.2021,4500.0
2010-08-27 13:20:00,45.83,45.9,45.83,45.9,22000.0,31.2226,31.2703,31.2226,31.2703,22000.0
2010-08-27 13:30:00,45.89,46.02,45.89,45.93,4000.0,31.2635,31.352,31.2635,31.2907,4000.0
2010-08-27 13:40:00,45.97,45.97,45.89,45.89,5600.0,31.318,31.318,31.2635,31.2635,5600.0
2010-08-27 13:50:00,45.9,45.98,45.9,45.98,1400.0,31.2703,31.3248,31.2703,31.3248,1400.0
2010-08-27 14:00:00,46.02,46.04,45.91,45.98,3000.0,31.352,31.3656,31.2771,31.3248,3000.0
2010-08-27 14:10:00,45.99,46.0,45.95,45.98,1400.0,31.3316,31.3384,31.3043,31.3248,1400.0
2010-08-27 14:20:00,46.0,46.01,45.97,45.99,2300.0,31.3384,31.3452,31.318,31.3316,2300.0
2010-08-27 14:30:00,46.02,46.08,46.01,46.08,15400.0,31.352,31.3929,31.3452,31.3929,15400.0
2010-08-27 14:40:00,46.09,46.11,46.04,46.05,3000.0,31.3997,31.4133,31.3656,31.3725,3000.0
2010-08-27 14:50:00,46.03,46.05,46.0,46.01,7500.0,31.3588,31.3725,31.3384,31.3452,7500.0
2010-08-27 15:00:00,46.02,46.02,45.97,46.0,2300.0,31.352,31.352,31.318,31.3384,2300.0
2010-08-27 15:10:00,46.01,46.04,45.97,46.0,8200.0,31.3452,31.3656,31.318,31.3384,8200.0
2010-08-27 15:20:00,45.98,46.12,45.97,46.12,9600.0,31.3248,31.4201,31.318,31.4201,9600.0
2010-08-27 15:30:00,46.12,46.14,46.09,46.1,1800.0,31.4201,31.4338,31.3997,31.4065,1800.0
2010-08-27 15:40:00,46.08,46.15,46.08,46.13,4300.0,31.3929,31.4406,31.3929,31.427,4300.0
2010-08-27 15:50:00,46.13,46.18,46.12,46.15,10000.0,31.427,31.461,31.4201,31.4406,10000.0
2010-08-30 09:30:00,46.07,46.11,45.97,46.05,31100.0,31.3861,31.4133,31.318,31.3725,31100.0
2010-08-30 09:40:00,46.04,46.09,46.02,46.09,6300.0,31.3656,31.3997,31.352,31.3997,6300.0
2010-08-30 09:50:00,46.09,46.09,46.02,46.06,3400.0,31.3997,31.3997,31.352,31.3793,3400.0
2010-08-30 10:00:00,46.1,46.1,46.06,46.08,2500.0,31.4065,31.4065,31.3793,31.3929,2500.0
2010-08-30 10:10:00,46.07,46.07,45.94,45.94,1800.0,31.3861,31.3861,31.2975,31.2975,1800.0
2010-08-30 10:20:00,45.93,45.96,45.9,45.91,2500.0,31.2907,31.3111,31.2703,31.2771,2500.0
2010-08-30 10:30:00,45.91,45.94,45.87,45.92,4700.0,31.2771,31.2975,31.2498,31.2839,4700.0
2010-08-30 10:40:00,45.92,45.94,45.88,45.93,5200.0,31.2839,31.2975,31.2566,31.2907,5200.0
2010-08-30 10:50:00,45.97,45.99,45.96,45.98,2400.0,31.318,31.3316,31.3111,31.3248,2400.0
2010-08-30 11:00:00,46.0,46.0,45.91,45.95,3100.0,31.3384,31.3384,31.2771,31.3043,3100.0
2010-08-30 11:10:00,45.94,45.95,45.9,45.95,2400.0,31.2975,31.3043,31.2703,31.3043,2400.0
2010-08-30 11:20:00,45.9,45.93,45.87,45.92,2900.0,31.2703,31.2907,31.2498,31.2839,2900.0
2010-08-30 11:30:00,45.93,45.93,45.88,45.88,5100.0,31.2907,31.2907,31.2566,31.2566,5100.0
2010-08-30 11:40:00,45.86,45.87,45.78,45.8,7300.0,31.243,31.2498,31.1885,31.2021,7300.0
2010-08-30 11:50:00,45.82,45.82,45.77,45.79,1600.0,31.2158,31.2158,31.1817,31.1953,1600.0
2010-08-30 12:00:00,45.83,45.83,45.81,45.81,700.0,31.2226,31.2226,31.209,31.209,700.0
2010-08-30 12:10:00,45.85,45.85,45.82,45.84,21600.0,31.2362,31.2362,31.2158,31.2294,21600.0
2010-08-30 12:20:00,45.84,45.84,45.84,45.84,100.0,31.2294,31.2294,31.2294,31.2294,100.0
2010-08-30 12:30:00,45.82,45.84,45.8,45.84,1200.0,31.2158,31.2294,31.2021,31.2294,1200.0
2010-08-30 12:40:00,45.86,45.92,45.85,45.9,4500.0,31.243,31.2839,31.2362,31.2703,4500.0
2010-08-30 12:50:00,45.91,45.91,45.85,45.85,1900.0,31.2771,31.2771,31.2362,31.2362,1900.0
2010-08-30 13:00:00,45.86,45.87,45.84,45.86,7500.0,31.243,31.2498,31.2294,31.243,7500.0
2010-08-30 13:10:00,45.87,45.87,45.84,45.86,7700.0,31.2498,31.2498,31.2294,31.243,7700.0
2010-08-30 13:20:00,45.86,45.86,45.73,45.73,6200.0,31.243,31.243,31.1545,31.1545,6200.0
2010-08-30 13:30:00,45.73,45.76,45.73,45.73,1800.0,31.1545,31.1749,31.1545,31.1545,1800.0
2010-08-30 13:40:00,45.72,45.78,45.72,45.76,10200.0,31.1476,31.1885,31.1476,31.1749,10200.0
2010-08-30 13:50:00,45.77,45.78,45.74,45.74,4100.0,31.1817,31.1885,31.1613,31.1613,4100.0
2010-08-30 14:00:00,45.76,45.79,45.66,45.68,31500.0,31.1749,31.1953,31.1068,31.1204,31500.0
2010-08-30 14:10:00,45.68,45.68,45.65,45.68,6900.0,31.1204,31.1204,31.1,31.1204,6900.0
2010-08-30 14:20:00,45.69,45.73,45.67,45.73,5900.0,31.1272,31.1545,31.1136,31.1545,5900.0
2010-08-30 14:30:00,45.74,45.77,45.72,45.72,3100.0,31.1613,31.1817,31.1476,31.1476,3100.0
2010-08-30 14:40:00,45.75,45.76,45.7,45.7,6500.0,31.1681,31.1749,31.134,31.134,6500.0
2010-08-30 14:50:00,45.7,45.75,45.68,45.73,3400.0,31.134,31.1681,31.1204,31.1545,3400.0
2010-08-30 15:00:00,45.74,45.74,45.68,45.68,5100.0,31.1613,31.1613,31.1204,31.1204,5100.0
2010-08-30 15:10:00,45.68,45.69,45.59,45.62,3000.0,31.1204,31.1272,31.0591,31.0795,3000.0
2010-08-30 15:20:00,45.62,45.66,45.59,45.61,7700.0,31.0795,31.1068,31.0591,31.0727,7700.0
2010-08-30 15:30:00,45.61,45.65,45.58,45.65,5600.0,31.0727,31.1,31.0523,31.1,5600.0
2010-08-30 15:40:00,45.65,45.66,45.54,45.56,23600.0,31.1,31.1068,31.025,31.0386,23600.0
2010-08-30 15:50:00,45.54,45.56,45.46,45.46,17800.0,31.025,31.0386,30.9705,30.9705,17800.0
2010-08-31 09:30:00,45.25,45.38,45.21,45.21,26600.0,30.8274,30.916,30.8002,30.8002,26600.0
2010-08-31 09:40:00,45.19,45.39,45.13,45.39,11400.0,30.7866,30.9228,30.7457,30.9228,11400.0
2010-08-31 09:50:00,45.42,45.43,45.27,45.27,7500.0,30.9433,30.9501,30.8411,30.8411,7500.0
2010-08-31 10:00:00,45.32,45.57,45.32,45.53,14300.0,30.8751,31.0454,30.8751,31.0182,14300.0
2010-08-31 10:10:00,45.64,45.65,45.55,45.57,2600.0,31.0931,31.1,31.0318,31.0454,2600.0
2010-08-31 10:20:00,45.57,45.57,45.53,45.55,3000.0,31.0454,31.0454,31.0182,31.0318,3000.0
2010-08-31 10:30:00,45.63,45.63,45.48,45.48,4400.0,31.0863,31.0863,30.9841,30.9841,4400.0
2010-08-31 10:40:00,45.5,45.52,45.49,45.5,6000.0,30.9978,31.0114,30.9909,30.9978,6000.0
2010-08-31 10:50:00,45.51,45.65,45.51,45.65,5400.0,31.0046,31.1,31.0046,31.1,5400.0
2010-08-31 11:00:00,45.65,45.65,45.56,45.56,6300.0,31.1,31.1,31.0386,31.0386,6300.0
2010-08-31 11:10:00,45.57,45.61,45.53,45.61,3600.0,31.0454,31.0727,31.0182,31.0727,3600.0
2010-08-31 11:20:00,45.59,45.7,45.59,45.65,2500.0,31.0591,31.134,31.0591,31.1,2500.0
2010-08-31 11:30:00,45.64,45.75,45.64,45.69,5800.0,31.0931,31.1681,31.0931,31.1272,5800.0
2010-08-31 11:40:00,45.71,45.74,45.68,45.68,3600.0,31.1408,31.1613,31.1204,31.1204,3600.0
2010-08-31 11:50:00,45.68,45.8,45.68,45.71,2400.0,31.1204,31.2021,31.1204,31.1408,2400.0
2010-08-31 12:00:00,45.76,45.76,45.72,45.72,3700.0,31.1749,31.1749,31.1476,31.1476,3700.0
2010-08-31 12:10:00,45.67,45.69,45.65,45.69,700.0,31.1136,31.1272,31.1,31.1272,700.0
2010-08-31 12:20:00,45.69,45.69,45.63,45.65,34600.0,31.1272,31.1272,31.0863,31.1,34600.0
2010-08-31 12:30:00,45.65,45.7,45.63,45.66,4600.0,31.1,31.134,31.0863,31.1068,4600.0
2010-08-31 12:40:00,45.65,45.66,45.58,45.66,6200.0,31.1,31.1068,31.0523,31.1068,6200.0
2010-08-31 12:50:00,45.65,45.67,45.55,45.55,3200.0,31.1,31.1136,31.0318,31.0318,3200.0
2010-08-31 13:00:00,45.56,45.63,45.55,45.6,4300.0,31.0386,31.0863,31.0318,31.0659,4300.0
2010-08-31 13:10:00,45.62,45.66,45.62,45.63,2300.0,31.0795,31.1068,31.0795,31.0863,2300.0
2010-08-31 13:20:00,45.64,45.69,45.64,45.68,19800.0,31.0931,31.1272,31.0931,31.1204,19800.0
2010-08-31 13:30:00,45.69,45.73,45.65,45.73,10000.0,31.1272,31.1545,31.1,31.1545,10000.0
2010-08-31 13:40:00,45.72,45.72,45.66,45.66,2300.0,31.1476,31.1476,31.1068,31.1068,2300.0
2010-08-31 13:50:00,45.68,45.7,45.67,45.7,1100.0,31.1204,31.134,31.1136,31.134,1100.0
2010-08-31 14:00:00,45.67,45.75,45.6,45.72,8600.0,31.1136,31.1681,31.0659,31.1476,8600.0
2010-08-31 14:10:00,45.73,45.75,45.55,45.55,2800.0,31.1545,31.1681,31.0318,31.0318,2800.0
2010-08-31 14:20:00,45.53,45.56,45.51,45.54,4500.0,31.0182,31.0386,31.0046,31.025,4500.0
2010-08-31 14:30:00,45.55,45.56,45.42,45.44,7800.0,31.0318,31.0386,30.9433,30.9569,7800.0
2010-08-31 14:40:00,45.44,45.45,45.36,45.36,8200.0,30.9569,30.9637,30.9024,30.9024,8200.0
2010-08-31 14:50:00,45.35,45.46,45.34,45.4,8200.0,30.8956,30.9705,30.8888,30.9296,8200.0
2010-08-31 15:00:00,45.37,45.48,45.37,45.46,4400.0,30.9092,30.9841,30.9092,30.9705,4400.0
2010-08-31 15:10:00,45.45,45.46,45.37,45.42,27200.0,30.9637,30.9705,30.9092,30.9433,27200.0
2010-08-31 15:20:00,45.42,45.45,45.39,45.43,60600.0,30.9433,30.9637,30.9228,30.9501,60600.0
2010-08-31 15:30:00,45.44,45.52,45.37,45.39,20200.0,30.9569,31.0114,30.9092,30.9228,20200.0
2010-08-31 15:40:00,45.4,45.67,45.4,45.59,90700.0,30.9296,31.1136,30.9296,31.0591,90700.0
2010-08-31 15:50:00,45.59,45.62,45.45,45.56,202200.0,31.0591,31.0795,30.9637,31.0386,202200.0
2010-09-01 09:30:00,46.18,46.24,46.12,46.16,15200.0,31.461,31.5019,31.4201,31.4474,15200.0
2010-09-01 09:40:00,46.18,46.18,46.11,46.12,21900.0,31.461,31.461,31.4133,31.4201,21900.0
2010-09-01 09:50:00,46.16,46.32,46.16,46.29,51200.0,31.4474,31.5564,31.4474,31.536,51200.0
2010-09-01 10:00:00,46.28,46.68,46.28,46.64,32400.0,31.5292,31.8017,31.5292,31.7744,32400.0
2010-09-01 10:10:00,46.65,46.72,46.64,46.71,6200.0,31.7812,31.8289,31.7744,31.8221,6200.0
2010-09-01 10:20:00,46.7,46.7,46.65,46.65,6500.0,31.8153,31.8153,31.7812,31.7812,6500.0
2010-09-01 10:30:00,46.66,46.74,46.66,46.73,49200.0,31.788,31.8425,31.788,31.8357,49200.0
2010-09-01 10:40:00,46.74,46.76,46.7,46.74,13000.0,31.8425,31.8562,31.8153,31.8425,13000.0
2010-09-01 10:50:00,46.74,46.82,46.74,46.8,1900.0,31.8425,31.897,31.8425,31.8834,1900.0
2010-09-01 11:00:00,46.8,46.81,46.8,46.8,3300.0,31.8834,31.8902,31.8834,31.8834,3300.0
2010-09-01 11:10:00,46.77,46.79,46.76,46.77,1800.0,31.863,31.8766,31.8562,31.863,1800.0
2010-09-01 11:20:00,46.78,46.78,46.75,46.75,3400.0,31.8698,31.8698,31.8493,31.8493,3400.0
2010-09-01 11:30:00,46.77,46.83,46.77,46.8,29400.0,31.863,31.9038,31.863,31.8834,29400.0
2010-09-01 11:40:00,46.79,46.82,46.79,46.8,2300.0,31.8766,31.897,31.8766,31.8834,2300.0
2010-09-01 11:50:00,46.8,46.88,46.8,46.82,4100.0,31.8834,31.9379,31.8834,31.897,4100.0
2010-09-01 12:00:00,46.85,46.86,46.81,46.83,6100.0,31.9175,31.9243,31.8902,31.9038,6100.0
2010-09-01 12:10:00,46.82,46.83,46.8,46.8,2600.0,31.897,31.9038,31.8834,31.8834,2600.0
2010-09-01 12:20:00,46.81,46.81,46.77,46.77,4300.0,31.8902,31.8902,31.863,31.863,4300.0
2010-09-01 12:30:00,46.79,46.8,46.76,46.77,2000.0,31.8766,31.8834,31.8562,31.863,2000.0
2010-09-01 12:40:00,46.76,46.77,46.75,46.77,2700.0,31.8562,31.863,31.8493,31.863,2700.0
2010-09-01 12:50:00,46.76,46.78,46.75,46.77,3200.0,31.8562,31.8698,31.8493,31.863,3200.0
2010-09-01 13:00:00,46.78,46.82,46.78,46.82,2600.0,31.8698,31.897,31.8698,31.897,2600.0
2010-09-01 13:10:00,46.82,46.84,46.82,46.82,1900.0,31.897,31.9107,31.897,31.897,1900.0
2010-09-01 13:20:00,46.83,46.83,46.81,46.83,6500.0,31.9038,31.9038,31.8902,31.9038,6500.0
2010-09-01 13:30:00,46.82,46.85,46.82,46.85,1700.0,31.897,31.9175,31.897,31.9175,1700.0
2010-09-01 13:40:00,46.82,46.87,46.82,46.87,3600.0,31.897,31.9311,31.897,31.9311,3600.0
2010-09-01 13:50:00,46.9,46.9,46.84,46.87,7100.0,31.9515,31.9515,31.9107,31.9311,7100.0
2010-09-01 14:00:00,46.84,46.89,46.83,46.84,17400.0,31.9107,31.9447,31.9038,31.9107,17400.0
2010-09-01 14:10:00,46.83,46.84,46.78,46.78,5800.0,31.9038,31.9107,31.8698,31.8698,5800.0
2010-09-01 14:20:00,46.79,46.82,46.75,46.8,26800.0,31.8766,31.897,31.8493,31.8834,26800.0
2010-09-01 14:30:00,46.81,46.81,46.74,46.74,6300.0,31.8902,31.8902,31.8425,31.8425,6300.0
2010-09-01 14:40:00,46.77,46.8,46.76,46.78,3700.0,31.863,31.8834,31.8562,31.8698,3700.0
2010-09-01 14:50:00,46.78,46.8,46.76,46.79,9900.0,31.8698,31.8834,31.8562,31.8766,9900.0
2010-09-01 15:00:00,46.79,46.85,46.75,46.84,9300.0,31.8766,31.9175,31.8493,31.9107,9300.0
2010-09-01 15:10:00,46.83,46.85,46.81,46.81,6700.0,31.9038,31.9175,31.8902,31.8902,6700.0
2010-09-01 15:20:00,46.82,46.84,46.74,46.8,15900.0,31.897,31.9107,31.8425,31.8834,15900.0
2010-09-01 15:30:00,46.78,46.9,46.78,46.85,17800.0,31.8698,31.9515,31.8698,31.9175,17800.0
2010-09-01 15:40:00,46.86,46.97,46.86,46.89,14200.0,31.9243,31.9992,31.9243,31.9447,14200.0
2010-09-01 15:50:00,46.9,46.93,46.86,46.92,11800.0,31.9515,31.972,31.9243,31.9652,11800.0
2010-09-02 09:30:00,47.05,47.09,46.95,46.99,17500.0,32.0537,32.081,31.9856,32.0129,17500.0
2010-09-02 09:40:00,46.99,47.05,46.91,47.04,22500.0,32.0129,32.0537,31.9584,32.0469,22500.0
2010-09-02 09:50:00,47.07,47.1,47.06,47.09,4900.0,32.0674,32.0878,32.0605,32.081,4900.0
2010-09-02 10:00:00,47.07,47.18,47.07,47.12,5200.0,32.0674,32.1423,32.0674,32.1014,5200.0
2010-09-02 10:10:00,47.11,47.11,47.02,47.02,4200.0,32.0946,32.0946,32.0333,32.0333,4200.0
2010-09-02 10:20:00,47.0,47.1,47.0,47.1,1400.0,32.0197,32.0878,32.0197,32.0878,1400.0
2010-09-02 10:30:00,47.09,47.12,47.07,47.12,18800.0,32.081,32.1014,32.0674,32.1014,18800.0
2010-09-02 10:40:00,47.12,47.16,47.1,47.13,11200.0,32.1014,32.1287,32.0878,32.1082,11200.0
2010-09-02 10:50:00,47.13,47.15,47.12,47.15,9500.0,32.1082,32.1219,32.1014,32.1219,9500.0
2010-09-02 11:00:00,47.17,47.18,47.12,47.12,1100.0,32.1355,32.1423,32.1014,32.1014,1100.0
2010-09-02 11:10:00,47.12,47.12,47.04,47.07,4100.0,32.1014,32.1014,32.0469,32.0674,4100.0
2010-09-02 11:20:00,47.05,47.06,47.02,47.03,3700.0,32.0537,32.0605,32.0333,32.0401,3700.0
2010-09-02 11:30:00,47.09,47.09,47.07,47.09,1600.0,32.081,32.081,32.0674,32.081,1600.0
2010-09-02 11:40:00,47.1,47.13,47.1,47.12,5500.0,32.0878,32.1082,32.0878,32.1014,5500.0
2010-09-02 11:50:00,47.12,47.15,47.12,47.12,1300.0,32.1014,32.1219,32.1014,32.1014,1300.0
2010-09-02 12:00:00,47.11,47.13,47.09,47.13,8700.0,32.0946,32.1082,32.081,32.1082,8700.0
2010-09-02 12:10:00,47.14,47.15,47.12,47.14,600.0,32.115,32.1219,32.1014,32.115,600.0
2010-09-02 12:20:00,47.14,47.15,47.11,47.11,2000.0,32.115,32.1219,32.0946,32.0946,2000.0
2010-09-02 12:30:00,47.12,47.13,47.1,47.12,3800.0,32.1014,32.1082,32.0878,32.1014,3800.0
2010-09-02 12:40:00,47.14,47.14,47.09,47.11,15300.0,32.115,32.115,32.081,32.0946,15300.0
2010-09-02 12:50:00,47.1,47.1,47.04,47.06,4600.0,32.0878,32.0878,32.0469,32.0605,4600.0
2010-09-02 13:00:00,47.05,47.05,47.05,47.05,700.0,32.0537,32.0537,32.0537,32.0537,700.0
2010-09-02 13:10:00,47.04,47.07,47.02,47.04,20400.0,32.0469,32.0674,32.0333,32.0469,20400.0
2010-09-02 13:20:00,47.06,47.08,47.03,47.03,3400.0,32.0605,32.0742,32.0401,32.0401,3400.0
2010-09-02 13:30:00,47.02,47.09,47.02,47.08,4700.0,32.0333,32.081,32.0333,32.0742,4700.0
2010-09-02 13:40:00,47.08,47.1,47.07,47.07,8500.0,32.0742,32.0878,32.0674,32.0674,8500.0
2010-09-02 13:50:00,47.07,47.1,47.07,47.1,1800.0,32.0674,32.0878,32.0674,32.0878,1800.0
2010-09-02 14:00:00,47.11,47.16,47.11,47.15,3200.0,32.0946,32.1287,32.0946,32.1219,3200.0
2010-09-02 14:10:00,47.16,47.22,47.15,47.19,6400.0,32.1287,32.1695,32.1219,32.1491,6400.0
2010-09-02 14:20:00,47.18,47.18,47.16,47.16,1000.0,32.1423,32.1423,32.1287,32.1287,1000.0
2010-09-02 14:30:00,47.16,47.18,47.16,47.18,3100.0,32.1287,32.1423,32.1287,32.1423,3100.0
2010-09-02 14:40:00,47.16,47.17,47.15,47.16,8000.0,32.1287,32.1355,32.1219,32.1287,8000.0
2010-09-02 14:50:00,47.16,47.18,47.16,47.18,9200.0,32.1287,32.1423,32.1287,32.1423,9200.0
2010-09-02 15:00:00,47.17,47.18,47.15,47.18,19500.0,32.1355,32.1423,32.1219,32.1423,19500.0
2010-09-02 15:10:00,47.18,47.22,47.16,47.18,6400.0,32.1423,32.1695,32.1287,32.1423,6400.0
2010-09-02 15:20:00,47.19,47.23,47.19,47.21,11500.0,32.1491,32.1764,32.1491,32.1627,11500.0
2010-09-02 15:30:00,47.22,47.28,47.21,47.28,1600.0,32.1695,32.2104,32.1627,32.2104,1600.0
2010-09-02 15:40:00,47.26,47.33,47.26,47.32,4700.0,32.1968,32.2445,32.1968,32.2377,4700.0
2010-09-02 15:50:00,47.29,47.32,47.29,47.31,277700.0,32.2172,32.2377,32.2172,32.2309,277700.0
2010-09-03 09:30:00,47.72,47.92,47.72,47.88,26300.0,32.5102,32.6464,32.5102,32.6192,26300.0
2010-09-03 09:40:00,47.91,47.95,47.88,47.88,4800.0,32.6396,32.6669,32.6192,32.6192,4800.0
2010-09-03 09:50:00,47.89,47.91,47.89,47.89,2500.0,32.626,32.6396,32.626,32.626,2500.0
2010-09-03 10:00:00,47.89,47.89,47.72,47.73,16600.0,32.626,32.626,32.5102,32.517,16600.0
2010-09-03 10:10:00,47.72,47.72,47.6,47.65,8000.0,32.5102,32.5102,32.4284,32.4625,8000.0
2010-09-03 10:20:00,47.69,47.72,47.62,47.62,20700.0,32.4897,32.5102,32.4421,32.4421,20700.0
2010-09-03 10:30:00,47.59,47.61,47.54,47.61,10600.0,32.4216,32.4352,32.3876,32.4352,10600.0
2010-09-03 10:40:00,47.6,47.66,47.6,47.63,6900.0,32.4284,32.4693,32.4284,32.4489,6900.0
2010-09-03 10:50:00,47.61,47.61,47.52,47.58,2500.0,32.4352,32.4352,32.3739,32.4148,2500.0
2010-09-03 11:00:00,47.57,47.62,47.55,47.62,3100.0,32.408,32.4421,32.3944,32.4421,3100.0
2010-09-03 11:10:00,47.62,47.68,47.6,47.68,2000.0,32.4421,32.4829,32.4284,32.4829,2000.0
2010-09-03 11:20:00,47.67,47.67,47.62,47.64,4700.0,32.4761,32.4761,32.4421,32.4557,4700.0
2010-09-03 11:30:00,47.63,47.65,47.6,47.61,2800.0,32.4489,32.4625,32.4284,32.4352,2800.0
2010-09-03 11:40:00,47.62,47.66,47.62,47.63,6000.0,32.4421,32.4693,32.4421,32.4489,6000.0
2010-09-03 11:50:00,47.62,47.68,47.59,47.68,5100.0,32.4421,32.4829,32.4216,32.4829,5100.0
2010-09-03 12:00:00,47.63,47.69,47.63,47.67,2100.0,32.4489,32.4897,32.4489,32.4761,2100.0
2010-09-03 12:10:00,47.68,47.69,47.65,47.66,9000.0,32.4829,32.4897,32.4625,32.4693,9000.0
2010-09-03 12:20:00,47.67,47.68,47.65,47.67,2400.0,32.4761,32.4829,32.4625,32.4761,2400.0
2010-09-03 12:30:00,47.68,47.74,47.67,47.74,1300.0,32.4829,32.5238,32.4761,32.5238,1300.0
2010-09-03 12:40:00,47.73,47.74,47.73,47.73,7300.0,32.517,32.5238,32.517,32.517,7300.0
2010-09-03 12:50:00,47.73,47.79,47.72,47.77,1400.0,32.517,32.5579,32.5102,32.5442,1400.0
2010-09-03 13:00:00,47.8,47.81,47.77,47.78,7800.0,32.5647,32.5715,32.5442,32.5511,7800.0
2010-09-03 13:10:00,47.77,47.79,47.76,47.78,10300.0,32.5442,32.5579,32.5374,32.5511,10300.0
2010-09-03 13:20:00,47.78,47.79,47.76,47.76,1800.0,32.5511,32.5579,32.5374,32.5374,1800.0
2010-09-03 13:30:00,47.77,47.83,47.76,47.83,26100.0,32.5442,32.5851,32.5374,32.5851,26100.0
2010-09-03 13:40:00,47.83,47.84,47.81,47.84,3800.0,32.5851,32.5919,32.5715,32.5919,3800.0
2010-09-03 13:50:00,47.83,47.87,47.83,47.86,3400.0,32.5851,32.6124,32.5851,32.6056,3400.0
2010-09-03 14:00:00,47.86,47.87,47.84,47.84,6000.0,32.6056,32.6124,32.5919,32.5919,6000.0
2010-09-03 14:10:00,47.84,47.85,47.81,47.85,8800.0,32.5919,32.5987,32.5715,32.5987,8800.0
2010-09-03 14:20:00,47.85,47.87,47.84,47.85,1400.0,32.5987,32.6124,32.5919,32.5987,1400.0
2010-09-03 14:30:00,47.85,47.86,47.84,47.86,1900.0,32.5987,32.6056,32.5919,32.6056,1900.0
2010-09-03 14:40:00,47.84,47.85,47.78,47.78,1700.0,32.5919,32.5987,32.5511,32.5511,1700.0
2010-09-03 14:50:00,47.75,47.78,47.72,47.72,11500.0,32.5306,32.5511,32.5102,32.5102,11500.0
2010-09-03 15:00:00,47.75,47.75,47.73,47.74,5100.0,32.5306,32.5306,32.517,32.5238,5100.0
2010-09-03 15:10:00,47.75,47.78,47.74,47.78,3600.0,32.5306,32.5511,32.5238,32.5511,3600.0
2010-09-03 15:20:00,47.82,47.82,47.78,47.82,4700.0,32.5783,32.5783,32.5511,32.5783,4700.0
2010-09-03 15:30:00,47.82,47.85,47.77,47.78,6400.0,32.5783,32.5987,32.5442,32.5511,6400.0
2010-09-03 15:40:00,47.82,47.89,47.82,47.88,7100.0,32.5783,32.626,32.5783,32.6192,7100.0
2010-09-03 15:50:00,47.89,47.92,47.84,47.92,5400.0,32.626,32.6464,32.5919,32.6464,5400.0
2010-09-07 09:30:00,47.64,47.72,47.55,47.55,17800.0,32.4557,32.5102,32.3944,32.3944,17800.0
2010-09-07 09:40:00,47.57,47.65,47.57,47.57,4800.0,32.408,32.4625,32.408,32.408,4800.0
2010-09-07 09:50:00,47.55,47.55,47.38,47.38,6000.0,32.3944,32.3944,32.2785,32.2785,6000.0
2010-09-07 10:00:00,47.36,47.42,47.35,47.42,3000.0,32.2649,32.3058,32.2581,32.3058,3000.0
2010-09-07 10:10:00,47.42,47.44,47.39,47.4,4500.0,32.3058,32.3194,32.2854,32.2922,4500.0
2010-09-07 10:20:00,47.38,47.43,47.32,47.42,4500.0,32.2785,32.3126,32.2377,32.3058,4500.0
2010-09-07 10:30:00,47.4,47.44,47.39,47.44,6800.0,32.2922,32.3194,32.2854,32.3194,6800.0
2010-09-07 10:40:00,47.49,47.5,47.48,47.48,3300.0,32.3535,32.3603,32.3467,32.3467,3300.0
2010-09-07 10:50:00,47.48,47.49,47.44,47.49,2200.0,32.3467,32.3535,32.3194,32.3535,2200.0
2010-09-07 11:00:00,47.5,47.51,47.41,47.42,7900.0,32.3603,32.3671,32.299,32.3058,7900.0
2010-09-07 11:10:00,47.44,47.44,47.39,47.43,5900.0,32.3194,32.3194,32.2854,32.3126,5900.0
2010-09-07 11:20:00,47.45,47.49,47.45,47.48,2800.0,32.3262,32.3535,32.3262,32.3467,2800.0
2010-09-07 11:30:00,47.5,47.52,47.44,47.44,6700.0,32.3603,32.3739,32.3194,32.3194,6700.0
2010-09-07 11:40:00,47.46,47.47,47.45,47.47,6500.0,32.333,32.3399,32.3262,32.3399,6500.0
2010-09-07 11:50:00,47.45,47.53,47.42,47.53,3200.0,32.3262,32.3807,32.3058,32.3807,3200.0
2010-09-07 12:00:00,47.51,47.55,47.51,47.55,3300.0,32.3671,32.3944,32.3671,32.3944,3300.0
2010-09-07 12:10:00,47.52,47.54,47.5,47.5,14500.0,32.3739,32.3876,32.3603,32.3603,14500.0
2010-09-07 12:20:00,47.53,47.53,47.44,47.48,2400.0,32.3807,32.3807,32.3194,32.3467,2400.0
2010-09-07 12:30:00,47.44,47.45,47.42,47.45,1300.0,32.3194,32.3262,32.3058,32.3262,1300.0
2010-09-07 12:40:00,47.43,47.46,47.43,47.46,1500.0,32.3126,32.333,32.3126,32.333,1500.0
2010-09-07 12:50:00,47.43,47.45,47.42,47.45,8000.0,32.3126,32.3262,32.3058,32.3262,8000.0
2010-09-07 13:00:00,47.45,47.45,47.38,47.38,8000.0,32.3262,32.3262,32.2785,32.2785,8000.0
2010-09-07 13:10:00,47.4,47.44,47.4,47.44,1900.0,32.2922,32.3194,32.2922,32.3194,1900.0
2010-09-07 13:20:00,47.42,47.44,47.38,47.42,10100.0,32.3058,32.3194,32.2785,32.3058,10100.0
2010-09-07 13:30:00,47.41,47.47,47.41,47.45,3600.0,32.299,32.3399,32.299,32.3262,3600.0
2010-09-07 13:40:00,47.46,47.46,47.43,47.45,27800.0,32.333,32.333,32.3126,32.3262,27800.0
2010-09-07 13:50:00,47.44,47.51,47.44,47.5,9500.0,32.3194,32.3671,32.3194,32.3603,9500.0
2010-09-07 14:00:00,47.51,47.51,47.45,47.45,3300.0,32.3671,32.3671,32.3262,32.3262,3300.0
2010-09-07 14:10:00,47.45,47.52,47.45,47.5,5100.0,32.3262,32.3739,32.3262,32.3603,5100.0
2010-09-07 14:20:00,47.48,47.51,47.48,47.48,6400.0,32.3467,32.3671,32.3467,32.3467,6400.0
2010-09-07 14:30:00,47.48,47.48,47.4,47.4,4700.0,32.3467,32.3467,32.2922,32.2922,4700.0
2010-09-07 14:40:00,47.39,47.4,47.38,47.38,4300.0,32.2854,32.2922,32.2785,32.2785,4300.0
2010-09-07 14:50:00,47.37,47.39,47.27,47.3,5000.0,32.2717,32.2854,32.2036,32.224,5000.0
2010-09-07 15:00:00,47.29,47.35,47.26,47.29,4100.0,32.2172,32.2581,32.1968,32.2172,4100.0
2010-09-07 15:10:00,47.33,47.35,47.31,47.35,7300.0,32.2445,32.2581,32.2309,32.2581,7300.0
2010-09-07 15:20:00,47.35,47.35,47.3,47.33,27400.0,32.2581,32.2581,32.224,32.2445,27400.0
2010-09-07 15:30:00,47.35,47.38,47.31,47.38,8400.0,32.2581,32.2785,32.2309,32.2785,8400.0
2010-09-07 15:40:00,47.39,47.39,47.35,47.36,3700.0,32.2854,32.2854,32.2581,32.2649,3700.0
2010-09-07 15:50:00,47.36,47.36,47.25,47.29,29500.0,32.2649,32.2649,32.19,32.2172,29500.0
2010-09-08 09:30:00,47.39,47.47,47.31,47.47,17100.0,32.2854,32.3399,32.2309,32.3399,17100.0
2010-09-08 09:40:00,47.48,47.55,47.48,47.53,20800.0,32.3467,32.3944,32.3467,32.3807,20800.0
2010-09-08 09:50:00,47.52,47.54,47.49,47.54,1100.0,32.3739,32.3876,32.3535,32.3876,1100.0
2010-09-08 10:00:00,47.59,47.6,47.55,47.55,3400.0,32.4216,32.4284,32.3944,32.3944,3400.0
2010-09-08 10:10:00,47.57,47.66,47.57,47.65,5600.0,32.408,32.4693,32.408,32.4625,5600.0
2010-09-08 10:20:00,47.62,47.66,47.6,47.66,2100.0,32.4421,32.4693,32.4284,32.4693,2100.0
2010-09-08 10:30:00,47.66,47.7,47.66,47.69,4800.0,32.4693,32.4966,32.4693,32.4897,4800.0
2010-09-08 10:40:00,47.72,47.72,47.68,47.68,5200.0,32.5102,32.5102,32.4829,32.4829,5200.0
2010-09-08 10:50:00,47.66,47.7,47.66,47.7,1100.0,32.4693,32.4966,32.4693,32.4966,1100.0
2010-09-08 11:00:00,47.76,47.77,47.76,47.77,1100.0,32.5374,32.5442,32.5374,32.5442,1100.0
2010-09-08 11:10:00,47.75,47.76,47.72,47.72,3100.0,32.5306,32.5374,32.5102,32.5102,3100.0
2010-09-08 11:20:00,47.71,47.73,47.7,47.72,4200.0,32.5034,32.517,32.4966,32.5102,4200.0
2010-09-08 11:30:00,47.71,47.72,47.7,47.7,1600.0,32.5034,32.5102,32.4966,32.4966,1600.0
2010-09-08 11:40:00,47.67,47.71,47.66,47.71,2300.0,32.4761,32.5034,32.4693,32.5034,2300.0
2010-09-08 11:50:00,47.7,47.7,47.7,47.7,500.0,32.4966,32.4966,32.4966,32.4966,500.0
2010-09-08 12:00:00,47.7,47.73,47.7,47.72,6500.0,32.4966,32.517,32.4966,32.5102,6500.0
2010-09-08 12:10:00,47.73,47.73,47.69,47.7,1000.0,32.517,32.517,32.4897,32.4966,1000.0
2010-09-08 12:20:00,47.69,47.74,47.69,47.74,3000.0,32.4897,32.5238,32.4897,32.5238,3000.0
2010-09-08 12:30:00,47.73,47.75,47.7,47.74,33900.0,32.517,32.5306,32.4966,32.5238,33900.0
2010-09-08 12:40:00,47.75,47.8,47.75,47.8,2100.0,32.5306,32.5647,32.5306,32.5647,2100.0
2010-09-08 12:50:00,47.78,47.78,47.76,47.76,1100.0,32.5511,32.5511,32.5374,32.5374,1100.0
2010-09-08 13:00:00,47.78,47.78,47.7,47.7,2600.0,32.5511,32.5511,32.4966,32.4966,2600.0
2010-09-08 13:10:00,47.74,47.74,47.7,47.7,10100.0,32.5238,32.5238,32.4966,32.4966,10100.0
2010-09-08 13:20:00,47.73,47.76,47.73,47.76,4100.0,32.517,32.5374,32.517,32.5374,4100.0
2010-09-08 13:30:00,47.75,47.76,47.71,47.71,18700.0,32.5306,32.5374,32.5034,32.5034,18700.0
2010-09-08 13:40:00,47.68,47.68,47.56,47.6,11000.0,32.4829,32.4829,32.4012,32.4284,11000.0
2010-09-08 13:50:00,47.6,47.61,47.57,47.6,3800.0,32.4284,32.4352,32.408,32.4284,3800.0
2010-09-08 14:00:00,47.51,47.55,47.51,47.55,3800.0,32.3671,32.3944,32.3671,32.3944,3800.0
2010-09-08 14:10:00,47.54,47.6,47.52,47.6,3400.0,32.3876,32.4284,32.3739,32.4284,3400.0
2010-09-08 14:20:00,47.6,47.64,47.6,47.64,1800.0,32.4284,32.4557,32.4284,32.4557,1800.0
2010-09-08 14:30:00,47.62,47.66,47.62,47.63,1600.0,32.4421,32.4693,32.4421,32.4489,1600.0
2010-09-08 14:40:00,47.64,47.72,47.64,47.72,5100.0,32.4557,32.5102,32.4557,32.5102,5100.0
2010-09-08 14:50:00,47.69,47.69,47.65,47.67,1800.0,32.4897,32.4897,32.4625,32.4761,1800.0
2010-09-08 15:00:00,47.67,47.75,47.67,47.72,3600.0,32.4761,32.5306,32.4761,32.5102,3600.0
2010-09-08 15:10:00,47.7,47.7,47.65,47.66,31000.0,32.4966,32.4966,32.4625,32.4693,31000.0
2010-09-08 15:20:00,47.65,47.68,47.58,47.59,4700.0,32.4625,32.4829,32.4148,32.4216,4700.0
2010-09-08 15:30:00,47.59,47.68,47.59,47.67,2600.0,32.4216,32.4829,32.4216,32.4761,2600.0
2010-09-08 15:40:00,47.65,47.65,47.53,47.54,6400.0,32.4625,32.4625,32.3807,32.3876,6400.0
2010-09-08 15:50:00,47.53,47.58,47.53,47.58,7200.0,32.3807,32.4148,32.3807,32.4148,7200.0
2010-09-09 09:30:00,48.14,48.17,48.11,48.14,41000.0,32.7963,32.8168,32.7759,32.7963,41000.0
2010-09-09 09:40:00,48.14,48.14,48.08,48.11,3500.0,32.7963,32.7963,32.7554,32.7759,3500.0
2010-09-09 09:50:00,48.06,48.17,48.06,48.17,3200.0,32.7418,32.8168,32.7418,32.8168,3200.0
2010-09-09 10:00:00,48.16,48.18,48.11,48.12,5400.0,32.8099,32.8236,32.7759,32.7827,5400.0
2010-09-09 10:10:00,48.11,48.12,48.04,48.04,4100.0,32.7759,32.7827,32.7282,32.7282,4100.0
2010-09-09 10:20:00,48.07,48.09,48.06,48.09,1900.0,32.7486,32.7622,32.7418,32.7622,1900.0
2010-09-09 10:30:00,48.09,48.09,48.03,48.09,4600.0,32.7622,32.7622,32.7214,32.7622,4600.0
2010-09-09 10:40:00,48.1,48.12,48.08,48.12,700.0,32.7691,32.7827,32.7554,32.7827,700.0
2010-09-09 10:50:00,48.11,48.12,48.09,48.09,7800.0,32.7759,32.7827,32.7622,32.7622,7800.0
2010-09-09 11:00:00,48.06,48.13,48.05,48.12,15500.0,32.7418,32.7895,32.735,32.7827,15500.0
2010-09-09 11:10:00,48.12,48.19,48.12,48.19,11000.0,32.7827,32.8304,32.7827,32.8304,11000.0
2010-09-09 11:20:00,48.14,48.17,48.14,48.17,3200.0,32.7963,32.8168,32.7963,32.8168,3200.0
2010-09-09 11:30:00,48.16,48.2,48.15,48.19,2300.0,32.8099,32.8372,32.8031,32.8304,2300.0
2010-09-09 11:40:00,48.19,48.19,48.15,48.17,12700.0,32.8304,32.8304,32.8031,32.8168,12700.0
2010-09-09 11:50:00,48.16,48.17,48.13,48.14,3200.0,32.8099,32.8168,32.7895,32.7963,3200.0
2010-09-09 12:00:00,48.13,48.15,48.13,48.13,6000.0,32.7895,32.8031,32.7895,32.7895,6000.0
2010-09-09 12:10:00,48.13,48.14,48.12,48.14,2800.0,32.7895,32.7963,32.7827,32.7963,2800.0
2010-09-09 12:20:00,48.15,48.16,48.14,48.16,1000.0,32.8031,32.8099,32.7963,32.8099,1000.0
2010-09-09 12:30:00,48.15,48.15,48.13,48.15,2300.0,32.8031,32.8031,32.7895,32.8031,2300.0
2010-09-09 12:40:00,48.15,48.16,48.06,48.07,7200.0,32.8031,32.8099,32.7418,32.7486,7200.0
2010-09-09 12:50:00,48.07,48.09,47.96,47.96,7200.0,32.7486,32.7622,32.6737,32.6737,7200.0
2010-09-09 13:00:00,47.96,47.99,47.92,47.93,3900.0,32.6737,32.6941,32.6464,32.6532,3900.0
2010-09-09 13:10:00,47.91,47.93,47.85,47.93,5900.0,32.6396,32.6532,32.5987,32.6532,5900.0
2010-09-09 13:20:00,47.92,47.94,47.87,47.87,9600.0,32.6464,32.6601,32.6124,32.6124,9600.0
2010-09-09 13:30:00,47.85,47.93,47.81,47.93,9300.0,32.5987,32.6532,32.5715,32.6532,9300.0
2010-09-09 13:40:00,47.91,47.94,47.89,47.93,2000.0,32.6396,32.6601,32.626,32.6532,2000.0
2010-09-09 13:50:00,47.95,47.95,47.84,47.86,2100.0,32.6669,32.6669,32.5919,32.6056,2100.0
2010-09-09 14:00:00,47.86,47.92,47.86,47.89,19200.0,32.6056,32.6464,32.6056,32.626,19200.0
2010-09-09 14:10:00,47.87,47.87,47.82,47.86,1200.0,32.6124,32.6124,32.5783,32.6056,1200.0
2010-09-09 14:20:00,47.88,47.89,47.83,47.87,16800.0,32.6192,32.626,32.5851,32.6124,16800.0
2010-09-09 14:30:00,47.85,47.94,47.85,47.92,6100.0,32.5987,32.6601,32.5987,32.6464,6100.0
2010-09-09 14:40:00,47.93,47.94,47.89,47.93,3600.0,32.6532,32.6601,32.626,32.6532,3600.0
2010-09-09 14:50:00,47.95,47.99,47.93,47.99,1900.0,32.6669,32.6941,32.6532,32.6941,1900.0
2010-09-09 15:00:00,47.98,48.01,47.98,48.0,8900.0,32.6873,32.7077,32.6873,32.7009,8900.0
2010-09-09 15:10:00,48.01,48.01,47.98,48.01,15700.0,32.7077,32.7077,32.6873,32.7077,15700.0
2010-09-09 15:20:00,48.02,48.05,48.01,48.04,7100.0,32.7146,32.735,32.7077,32.7282,7100.0
2010-09-09 15:30:00,48.04,48.09,48.03,48.09,12600.0,32.7282,32.7622,32.7214,32.7622,12600.0
2010-09-09 15:40:00,48.08,48.09,47.99,48.03,5100.0,32.7554,32.7622,32.6941,32.7214,5100.0
2010-09-09 15:50:00,48.03,48.03,47.95,47.96,7300.0,32.7214,32.7214,32.6669,32.6737,7300.0
2010-09-10 09:30:00,48.09,48.09,47.97,47.99,30000.0,32.7622,32.7622,32.6805,32.6941,30000.0
2010-09-10 09:40:00,47.98,48.01,47.96,48.01,7900.0,32.6873,32.7077,32.6737,32.7077,7900.0
2010-09-10 09:50:00,48.03,48.13,48.03,48.09,4100.0,32.7214,32.7895,32.7214,32.7622,4100.0
2010-09-10 10:00:00,48.05,48.12,48.05,48.1,2300.0,32.735,32.7827,32.735,32.7691,2300.0
2010-09-10 10:10:00,48.1,48.15,48.09,48.15,5000.0,32.7691,32.8031,32.7622,32.8031,5000.0
2010-09-10 10:20:00,48.17,48.18,48.15,48.17,1500.0,32.8168,32.8236,32.8031,32.8168,1500.0
2010-09-10 10:30:00,48.18,48.22,48.18,48.19,2300.0,32.8236,32.8508,32.8236,32.8304,2300.0
2010-09-10 10:40:00,48.2,48.2,48.16,48.18,3000.0,32.8372,32.8372,32.8099,32.8236,3000.0
2010-09-10 10:50:00,48.17,48.2,48.16,48.2,3700.0,32.8168,32.8372,32.8099,32.8372,3700.0
2010-09-10 11:00:00,48.19,48.2,48.13,48.13,4600.0,32.8304,32.8372,32.7895,32.7895,4600.0
2010-09-10 11:10:00,48.15,48.16,48.12,48.12,4800.0,32.8031,32.8099,32.7827,32.7827,4800.0
2010-09-10 11:20:00,48.14,48.14,48.14,48.14,100.0,32.7963,32.7963,32.7963,32.7963,100.0
2010-09-10 11:30:00,48.17,48.17,48.14,48.14,1500.0,32.8168,32.8168,32.7963,32.7963,1500.0
2010-09-10 11:40:00,48.12,48.13,48.09,48.09,9900.0,32.7827,32.7895,32.7622,32.7622,9900.0
2010-09-10 11:50:00,48.07,48.1,48.03,48.04,3500.0,32.7486,32.7691,32.7214,32.7282,3500.0
2010-09-10 12:00:00,48.04,48.06,48.02,48.03,4100.0,32.7282,32.7418,32.7146,32.7214,4100.0
2010-09-10 12:10:00,48.05,48.07,48.05,48.06,2500.0,32.735,32.7486,32.735,32.7418,2500.0
2010-09-10 12:20:00,48.07,48.09,48.07,48.08,6700.0,32.7486,32.7622,32.7486,32.7554,6700.0
2010-09-10 12:30:00,48.07,48.07,48.03,48.06,5200.0,32.7486,32.7486,32.7214,32.7418,5200.0
2010-09-10 12:40:00,48.08,48.13,48.08,48.12,2400.0,32.7554,32.7895,32.7554,32.7827,2400.0
2010-09-10 12:50:00,48.13,48.14,48.1,48.1,5600.0,32.7895,32.7963,32.7691,32.7691,5600.0
2010-09-10 13:00:00,48.1,48.14,48.09,48.14,4400.0,32.7691,32.7963,32.7622,32.7963,4400.0
2010-09-10 13:10:00,48.13,48.15,48.12,48.14,29200.0,32.7895,32.8031,32.7827,32.7963,29200.0
2010-09-10 13:20:00,48.14,48.14,48.12,48.14,5100.0,32.7963,32.7963,32.7827,32.7963,5100.0
2010-09-10 13:30:00,48.14,48.18,48.13,48.17,1800.0,32.7963,32.8236,32.7895,32.8168,1800.0
2010-09-10 13:40:00,48.14,48.14,48.11,48.12,4100.0,32.7963,32.7963,32.7759,32.7827,4100.0
2010-09-10 13:50:00,48.13,48.14,48.11,48.13,4200.0,32.7895,32.7963,32.7759,32.7895,4200.0
2010-09-10 14:00:00,48.12,48.17,48.11,48.16,10400.0,32.7827,32.8168,32.7759,32.8099,10400.0
2010-09-10 14:10:00,48.16,48.17,48.13,48.13,3000.0,32.8099,32.8168,32.7895,32.7895,3000.0
2010-09-10 14:20:00,48.12,48.18,48.12,48.18,6400.0,32.7827,32.8236,32.7827,32.8236,6400.0
2010-09-10 14:30:00,48.17,48.19,48.16,48.18,7900.0,32.8168,32.8304,32.8099,32.8236,7900.0
2010-09-10 14:40:00,48.19,48.21,48.16,48.16,5800.0,32.8304,32.844,32.8099,32.8099,5800.0
2010-09-10 14:50:00,48.15,48.17,48.15,48.16,7100.0,32.8031,32.8168,32.8031,32.8099,7100.0
2010-09-10 15:00:00,48.17,48.17,48.14,48.16,5500.0,32.8168,32.8168,32.7963,32.8099,5500.0
2010-09-10 15:10:00,48.15,48.18,48.15,48.18,5200.0,32.8031,32.8236,32.8031,32.8236,5200.0
2010-09-10 15:20:00,48.18,48.22,48.16,48.22,17800.0,32.8236,32.8508,32.8099,32.8508,17800.0
2010-09-10 15:30:00,48.22,48.23,48.18,48.18,38300.0,32.8508,32.8576,32.8236,32.8236,38300.0
2010-09-10 15:40:00,48.17,48.2,48.15,48.17,426600.0,32.8168,32.8372,32.8031,32.8168,426600.0
2010-09-10 15:50:00,48.17,48.17,48.12,48.16,43500.0,32.8168,32.8168,32.7827,32.8099,43500.0
2010-09-13 09:30:00,48.67,48.74,48.64,48.74,24600.0,33.1574,33.2051,33.1369,33.2051,24600.0
2010-09-13 09:40:00,48.73,48.76,48.7,48.7,8600.0,33.1983,33.2187,33.1778,33.1778,8600.0
2010-09-13 09:50:00,48.68,48.7,48.62,48.64,15700.0,33.1642,33.1778,33.1233,33.1369,15700.0
2010-09-13 10:00:00,48.64,48.73,48.64,48.73,4200.0,33.1369,33.1983,33.1369,33.1983,4200.0
2010-09-13 10:10:00,48.74,48.74,48.71,48.72,1600.0,33.2051,33.2051,33.1846,33.1914,1600.0
2010-09-13 10:20:00,48.71,48.74,48.71,48.74,1400.0,33.1846,33.2051,33.1846,33.2051,1400.0
2010-09-13 10:30:00,48.77,48.8,48.77,48.77,3000.0,33.2255,33.246,33.2255,33.2255,3000.0
2010-09-13 10:40:00,48.78,48.79,48.78,48.79,1700.0,33.2323,33.2391,33.2323,33.2391,1700.0
2010-09-13 10:50:00,48.79,48.8,48.76,48.76,1800.0,33.2391,33.246,33.2187,33.2187,1800.0
2010-09-13 11:00:00,48.74,48.75,48.71,48.71,1400.0,33.2051,33.2119,33.1846,33.1846,1400.0
2010-09-13 11:10:00,48.7,48.76,48.69,48.75,5400.0,33.1778,33.2187,33.171,33.2119,5400.0
2010-09-13 11:20:00,48.76,48.78,48.71,48.76,531700.0,33.2187,33.2323,33.1846,33.2187,531700.0
2010-09-13 11:30:00,48.76,48.76,48.67,48.68,12300.0,33.2187,33.2187,33.1574,33.1642,12300.0
2010-09-13 11:40:00,48.69,48.69,48.63,48.65,11200.0,33.171,33.171,33.1301,33.1438,11200.0
2010-09-13 11:50:00,48.65,48.71,48.65,48.7,1500.0,33.1438,33.1846,33.1438,33.1778,1500.0
2010-09-13 12:00:00,48.69,48.69,48.61,48.61,6500.0,33.171,33.171,33.1165,33.1165,6500.0
2010-09-13 12:10:00,48.62,48.64,48.57,48.6,3800.0,33.1233,33.1369,33.0893,33.1097,3800.0
2010-09-13 12:20:00,48.52,48.53,48.48,48.53,4200.0,33.0552,33.062,33.0279,33.062,4200.0
2010-09-13 12:30:00,48.53,48.57,48.51,48.53,3700.0,33.062,33.0893,33.0484,33.062,3700.0
2010-09-13 12:40:00,48.57,48.57,48.55,48.55,1000.0,33.0893,33.0893,33.0756,33.0756,1000.0
2010-09-13 12:50:00,48.57,48.57,48.55,48.55,200.0,33.0893,33.0893,33.0756,33.0756,200.0
2010-09-13 13:00:00,48.56,48.59,48.55,48.57,6400.0,33.0824,33.1029,33.0756,33.0893,6400.0
2010-09-13 13:10:00,48.57,48.58,48.53,48.55,6800.0,33.0893,33.0961,33.062,33.0756,6800.0
2010-09-13 13:20:00,48.58,48.63,48.58,48.62,2600.0,33.0961,33.1301,33.0961,33.1233,2600.0
2010-09-13 13:30:00,48.63,48.65,48.61,48.64,3900.0,33.1301,33.1438,33.1165,33.1369,3900.0
2010-09-13 13:40:00,48.63,48.63,48.6,48.63,26900.0,33.1301,33.1301,33.1097,33.1301,26900.0
2010-09-13 13:50:00,48.62,48.62,48.59,48.59,2200.0,33.1233,33.1233,33.1029,33.1029,2200.0
2010-09-13 14:00:00,48.56,48.56,48.53,48.55,2000.0,33.0824,33.0824,33.062,33.0756,2000.0
2010-09-13 14:10:00,48.53,48.54,48.52,48.54,3200.0,33.062,33.0688,33.0552,33.0688,3200.0
2010-09-13 14:20:00,48.56,48.62,48.54,48.62,5700.0,33.0824,33.1233,33.0688,33.1233,5700.0
2010-09-13 14:30:00,48.62,48.63,48.61,48.62,1700.0,33.1233,33.1301,33.1165,33.1233,1700.0
2010-09-13 14:40:00,48.62,48.66,48.62,48.62,3800.0,33.1233,33.1506,33.1233,33.1233,3800.0
2010-09-13 14:50:00,48.62,48.66,48.62,48.66,6600.0,33.1233,33.1506,33.1233,33.1506,6600.0
2010-09-13 15:00:00,48.64,48.66,48.6,48.62,13800.0,33.1369,33.1506,33.1097,33.1233,13800.0
2010-09-13 15:10:00,48.61,48.66,48.6,48.66,27400.0,33.1165,33.1506,33.1097,33.1506,27400.0
2010-09-13 15:20:00,48.67,48.7,48.65,48.67,9800.0,33.1574,33.1778,33.1438,33.1574,9800.0
2010-09-13 15:30:00,48.68,48.73,48.68,48.73,3200.0,33.1642,33.1983,33.1642,33.1983,3200.0
2010-09-13 15:40:00,48.75,48.76,48.73,48.73,5300.0,33.2119,33.2187,33.1983,33.1983,5300.0
2010-09-13 15:50:00,48.74,48.77,48.71,48.72,10200.0,33.2051,33.2255,33.1846,33.1914,10200.0
2010-09-14 09:30:00,48.65,48.65,48.47,48.5,127000.0,33.1438,33.1438,33.0211,33.0416,127000.0
2010-09-14 09:40:00,48.48,48.52,48.39,48.42,6700.0,33.0279,33.0552,32.9666,32.9871,6700.0
2010-09-14 09:50:00,48.41,48.49,48.41,48.49,1200.0,32.9803,33.0348,32.9803,33.0348,1200.0
2010-09-14 10:00:00,48.48,48.54,48.44,48.53,2300.0,33.0279,33.0688,33.0007,33.062,2300.0
2010-09-14 10:10:00,48.5,48.51,48.46,48.51,2300.0,33.0416,33.0484,33.0143,33.0484,2300.0
2010-09-14 10:20:00,48.52,48.57,48.51,48.56,3000.0,33.0552,33.0893,33.0484,33.0824,3000.0
2010-09-14 10:30:00,48.57,48.59,48.55,48.58,5700.0,33.0893,33.1029,33.0756,33.0961,5700.0
2010-09-14 10:40:00,48.56,48.69,48.55,48.69,18100.0,33.0824,33.171,33.0756,33.171,18100.0
2010-09-14 10:50:00,48.68,48.7,48.68,48.69,12600.0,33.1642,33.1778,33.1642,33.171,12600.0
2010-09-14 11:00:00,48.67,48.75,48.67,48.75,13500.0,33.1574,33.2119,33.1574,33.2119,13500.0
2010-09-14 11:10:00,48.75,48.82,48.73,48.78,8500.0,33.2119,33.2596,33.1983,33.2323,8500.0
2010-09-14 11:20:00,48.76,48.76,48.74,48.75,4300.0,33.2187,33.2187,33.2051,33.2119,4300.0
2010-09-14 11:30:00,48.76,48.78,48.74,48.75,6300.0,33.2187,33.2323,33.2051,33.2119,6300.0
2010-09-14 11:40:00,48.81,48.81,48.76,48.79,2700.0,33.2528,33.2528,33.2187,33.2391,2700.0
2010-09-14 11:50:00,48.8,48.83,48.74,48.83,33400.0,33.246,33.2664,33.2051,33.2664,33400.0
2010-09-14 12:00:00,48.82,48.86,48.8,48.83,5200.0,33.2596,33.2868,33.246,33.2664,5200.0
2010-09-14 12:10:00,48.81,48.81,48.77,48.77,26900.0,33.2528,33.2528,33.2255,33.2255,26900.0
2010-09-14 12:20:00,48.78,48.82,48.77,48.8,26300.0,33.2323,33.2596,33.2255,33.246,26300.0
2010-09-14 12:30:00,48.79,48.8,48.77,48.78,4400.0,33.2391,33.246,33.2255,33.2323,4400.0
2010-09-14 12:40:00,48.77,48.8,48.74,48.74,8600.0,33.2255,33.246,33.2051,33.2051,8600.0
2010-09-14 12:50:00,48.73,48.76,48.71,48.73,7700.0,33.1983,33.2187,33.1846,33.1983,7700.0
2010-09-14 13:00:00,48.73,48.76,48.73,48.74,4700.0,33.1983,33.2187,33.1983,33.2051,4700.0
2010-09-14 13:10:00,48.75,48.75,48.71,48.71,4500.0,33.2119,33.2119,33.1846,33.1846,4500.0
2010-09-14 13:20:00,48.72,48.72,48.66,48.67,3200.0,33.1914,33.1914,33.1506,33.1574,3200.0
2010-09-14 13:30:00,48.71,48.72,48.68,48.69,26400.0,33.1846,33.1914,33.1642,33.171,26400.0
2010-09-14 13:40:00,48.7,48.71,48.61,48.62,6400.0,33.1778,33.1846,33.1165,33.1233,6400.0
2010-09-14 13:50:00,48.62,48.67,48.6,48.63,4600.0,33.1233,33.1574,33.1097,33.1301,4600.0
2010-09-14 14:00:00,48.64,48.67,48.64,48.67,2100.0,33.1369,33.1574,33.1369,33.1574,2100.0
2010-09-14 14:10:00,48.67,48.68,48.64,48.67,6800.0,33.1574,33.1642,33.1369,33.1574,6800.0
2010-09-14 14:20:00,48.67,48.7,48.64,48.66,4200.0,33.1574,33.1778,33.1369,33.1506,4200.0
2010-09-14 14:30:00,48.66,48.73,48.63,48.72,9700.0,33.1506,33.1983,33.1301,33.1914,9700.0
2010-09-14 14:40:00,48.75,48.75,48.71,48.73,3600.0,33.2119,33.2119,33.1846,33.1983,3600.0
2010-09-14 14:50:00,48.73,48.78,48.73,48.76,17400.0,33.1983,33.2323,33.1983,33.2187,17400.0
2010-09-14 15:00:00,48.76,48.79,48.75,48.76,10000.0,33.2187,33.2391,33.2119,33.2187,10000.0
2010-09-14 15:10:00,48.77,48.78,48.73,48.74,4100.0,33.2255,33.2323,33.1983,33.2051,4100.0
2010-09-14 15:20:00,48.77,48.82,48.77,48.8,5900.0,33.2255,33.2596,33.2255,33.246,5900.0
2010-09-14 15:30:00,48.82,48.87,48.81,48.84,4300.0,33.2596,33.2936,33.2528,33.2732,4300.0
2010-09-14 15:40:00,48.83,48.83,48.7,48.73,7100.0,33.2664,33.2664,33.1778,33.1983,7100.0
2010-09-14 15:50:00,48.74,48.74,48.63,48.63,12700.0,33.2051,33.2051,33.1301,33.1301,12700.0
2010-09-15 09:30:00,48.48,48.48,48.31,48.34,16600.0,33.0279,33.0279,32.9121,32.9326,16600.0
2010-09-15 09:40:00,48.31,48.4,48.29,48.4,8800.0,32.9121,32.9734,32.8985,32.9734,8800.0
2010-09-15 09:50:00,48.39,48.42,48.38,48.41,2800.0,32.9666,32.9871,32.9598,32.9803,2800.0
2010-09-15 10:00:00,48.42,48.48,48.42,48.46,5600.0,32.9871,33.0279,32.9871,33.0143,5600.0
2010-09-15 10:10:00,48.49,48.59,48.48,48.58,3700.0,33.0348,33.1029,33.0279,33.0961,3700.0
2010-09-15 10:20:00,48.6,48.62,48.53,48.53,3500.0,33.1097,33.1233,33.062,33.062,3500.0
2010-09-15 10:30:00,48.54,48.57,48.48,48.49,2100.0,33.0688,33.0893,33.0279,33.0348,2100.0
2010-09-15 10:40:00,48.56,48.58,48.55,48.55,2400.0,33.0824,33.0961,33.0756,33.0756,2400.0
2010-09-15 10:50:00,48.51,48.59,48.5,48.59,2300.0,33.0484,33.1029,33.0416,33.1029,2300.0
2010-09-15 11:00:00,48.58,48.58,48.46,48.46,4200.0,33.0961,33.0961,33.0143,33.0143,4200.0
2010-09-15 11:10:00,48.47,48.53,48.45,48.53,3400.0,33.0211,33.062,33.0075,33.062,3400.0
2010-09-15 11:20:00,48.51,48.56,48.5,48.54,1700.0,33.0484,33.0824,33.0416,33.0688,1700.0
2010-09-15 11:30:00,48.52,48.55,48.5,48.53,1600.0,33.0552,33.0756,33.0416,33.062,1600.0
2010-09-15 11:40:00,48.54,48.57,48.54,48.55,500.0,33.0688,33.0893,33.0688,33.0756,500.0
2010-09-15 11:50:00,48.58,48.64,48.58,48.63,500.0,33.0961,33.1369,33.0961,33.1301,500.0
2010-09-15 12:00:00,48.65,48.65,48.64,48.64,3400.0,33.1438,33.1438,33.1369,33.1369,3400.0
2010-09-15 12:10:00,48.63,48.65,48.59,48.6,5400.0,33.1301,33.1438,33.1029,33.1097,5400.0
2010-09-15 12:20:00,48.59,48.63,48.59,48.63,7800.0,33.1029,33.1301,33.1029,33.1301,7800.0
2010-09-15 12:30:00,48.63,48.65,48.62,48.63,5500.0,33.1301,33.1438,33.1233,33.1301,5500.0
2010-09-15 12:40:00,48.62,48.63,48.56,48.56,9300.0,33.1233,33.1301,33.0824,33.0824,9300.0
2010-09-15 12:50:00,48.58,48.6,48.57,48.6,6200.0,33.0961,33.1097,33.0893,33.1097,6200.0
2010-09-15 13:00:00,48.6,48.65,48.59,48.65,5500.0,33.1097,33.1438,33.1029,33.1438,5500.0
2010-09-15 13:10:00,48.65,48.68,48.64,48.68,6500.0,33.1438,33.1642,33.1369,33.1642,6500.0
2010-09-15 13:20:00,48.69,48.71,48.65,48.67,36500.0,33.171,33.1846,33.1438,33.1574,36500.0
2010-09-15 13:30:00,48.65,48.67,48.64,48.66,2800.0,33.1438,33.1574,33.1369,33.1506,2800.0
2010-09-15 13:40:00,48.66,48.67,48.64,48.64,2000.0,33.1506,33.1574,33.1369,33.1369,2000.0
2010-09-15 13:50:00,48.62,48.67,48.62,48.67,1400.0,33.1233,33.1574,33.1233,33.1574,1400.0
2010-09-15 14:00:00,48.68,48.69,48.67,48.68,3000.0,33.1642,33.171,33.1574,33.1642,3000.0
2010-09-15 14:10:00,48.67,48.67,48.6,48.6,3300.0,33.1574,33.1574,33.1097,33.1097,3300.0
2010-09-15 14:20:00,48.6,48.63,48.58,48.61,2800.0,33.1097,33.1301,33.0961,33.1165,2800.0
2010-09-15 14:30:00,48.6,48.6,48.54,48.58,4100.0,33.1097,33.1097,33.0688,33.0961,4100.0
2010-09-15 14:40:00,48.58,48.58,48.55,48.55,2500.0,33.0961,33.0961,33.0756,33.0756,2500.0
2010-09-15 14:50:00,48.54,48.61,48.54,48.6,4500.0,33.0688,33.1165,33.0688,33.1097,4500.0
2010-09-15 15:00:00,48.61,48.63,48.61,48.61,8400.0,33.1165,33.1301,33.1165,33.1165,8400.0
2010-09-15 15:10:00,48.63,48.65,48.61,48.63,5200.0,33.1301,33.1438,33.1165,33.1301,5200.0
2010-09-15 15:20:00,48.63,48.78,48.62,48.76,7800.0,33.1301,33.2323,33.1233,33.2187,7800.0
2010-09-15 15:30:00,48.78,48.78,48.74,48.77,43400.0,33.2323,33.2323,33.2051,33.2255,43400.0
2010-09-15 15:40:00,48.72,48.76,48.68,48.74,6500.0,33.1914,33.2187,33.1642,33.2051,6500.0
2010-09-15 15:50:00,48.73,48.77,48.7,48.72,32100.0,33.1983,33.2255,33.1778,33.1914,32100.0
2010-09-16 09:30:00,48.58,48.59,48.53,48.55,15600.0,33.0961,33.1029,33.062,33.0756,15600.0
2010-09-16 09:40:00,48.56,48.56,48.45,48.49,8000.0,33.0824,33.0824,33.0075,33.0348,8000.0
2010-09-16 09:50:00,48.47,48.53,48.47,48.53,900.0,33.0211,33.062,33.0211,33.062,900.0
2010-09-16 10:00:00,48.48,48.61,48.41,48.61,2000.0,33.0279,33.1165,32.9803,33.1165,2000.0
2010-09-16 10:10:00,48.59,48.6,48.48,48.49,21200.0,33.1029,33.1097,33.0279,33.0348,21200.0
2010-09-16 10:20:00,48.52,48.57,48.49,48.53,2500.0,33.0552,33.0893,33.0348,33.062,2500.0
2010-09-16 10:30:00,48.51,48.51,48.45,48.45,1300.0,33.0484,33.0484,33.0075,33.0075,1300.0
2010-09-16 10:40:00,48.46,48.56,48.46,48.56,2700.0,33.0143,33.0824,33.0143,33.0824,2700.0
2010-09-16 10:50:00,48.56,48.57,48.55,48.56,4900.0,33.0824,33.0893,33.0756,33.0824,4900.0
2010-09-16 11:00:00,48.53,48.55,48.53,48.55,1700.0,33.062,33.0756,33.062,33.0756,1700.0
2010-09-16 11:10:00,48.52,48.56,48.5,48.54,11400.0,33.0552,33.0824,33.0416,33.0688,11400.0
2010-09-16 11:20:00,48.54,48.54,48.47,48.47,3200.0,33.0688,33.0688,33.0211,33.0211,3200.0
2010-09-16 11:30:00,48.49,48.49,48.45,48.49,3100.0,33.0348,33.0348,33.0075,33.0348,3100.0
2010-09-16 11:40:00,48.48,48.48,48.46,48.47,2900.0,33.0279,33.0279,33.0143,33.0211,2900.0
2010-09-16 11:50:00,48.45,48.47,48.45,48.47,1500.0,33.0075,33.0211,33.0075,33.0211,1500.0
2010-09-16 12:00:00,48.46,48.47,48.44,48.44,4300.0,33.0143,33.0211,33.0007,33.0007,4300.0
2010-09-16 12:10:00,48.43,48.45,48.4,48.45,7200.0,32.9939,33.0075,32.9734,33.0075,7200.0
2010-09-16 12:20:00,48.43,48.45,48.42,48.45,6100.0,32.9939,33.0075,32.9871,33.0075,6100.0
2010-09-16 12:30:00,48.45,48.48,48.45,48.48,2600.0,33.0075,33.0279,33.0075,33.0279,2600.0
2010-09-16 12:40:00,48.49,48.51,48.49,48.5,1000.0,33.0348,33.0484,33.0348,33.0416,1000.0
2010-09-16 12:50:00,48.49,48.55,48.49,48.55,2400.0,33.0348,33.0756,33.0348,33.0756,2400.0
2010-09-16 13:00:00,48.54,48.54,48.51,48.51,2000.0,33.0688,33.0688,33.0484,33.0484,2000.0
2010-09-16 13:10:00,48.48,48.49,48.43,48.45,2900.0,33.0279,33.0348,32.9939,33.0075,2900.0
2010-09-16 13:20:00,48.47,48.5,48.45,48.5,22000.0,33.0211,33.0416,33.0075,33.0416,22000.0
2010-09-16 13:30:00,48.49,48.49,48.46,48.46,8000.0,33.0348,33.0348,33.0143,33.0143,8000.0
2010-09-16 13:40:00,48.49,48.49,48.46,48.48,700.0,33.0348,33.0348,33.0143,33.0279,700.0
2010-09-16 13:50:00,48.46,48.48,48.44,48.46,3500.0,33.0143,33.0279,33.0007,33.0143,3500.0
2010-09-16 14:00:00,48.47,48.52,48.47,48.5,9500.0,33.0211,33.0552,33.0211,33.0416,9500.0
2010-09-16 14:10:00,48.51,48.52,48.5,48.52,4500.0,33.0484,33.0552,33.0416,33.0552,4500.0
2010-09-16 14:20:00,48.48,48.57,48.48,48.57,6100.0,33.0279,33.0893,33.0279,33.0893,6100.0
2010-09-16 14:30:00,48.54,48.57,48.54,48.56,4100.0,33.0688,33.0893,33.0688,33.0824,4100.0
2010-09-16 14:40:00,48.57,48.59,48.55,48.55,1100.0,33.0893,33.1029,33.0756,33.0756,1100.0
2010-09-16 14:50:00,48.54,48.58,48.54,48.56,3100.0,33.0688,33.0961,33.0688,33.0824,3100.0
2010-09-16 15:00:00,48.56,48.6,48.54,48.6,2300.0,33.0824,33.1097,33.0688,33.1097,2300.0
2010-09-16 15:10:00,48.6,48.64,48.59,48.62,7700.0,33.1097,33.1369,33.1029,33.1233,7700.0
2010-09-16 15:20:00,48.63,48.63,48.57,48.61,9900.0,33.1301,33.1301,33.0893,33.1165,9900.0
2010-09-16 15:30:00,48.62,48.67,48.61,48.62,3800.0,33.1233,33.1574,33.1165,33.1233,3800.0
2010-09-16 15:40:00,48.63,48.64,48.6,48.62,6900.0,33.1301,33.1369,33.1097,33.1233,6900.0
2010-09-16 15:50:00,48.64,48.65,48.62,48.62,6200.0,33.1369,33.1438,33.1233,33.1233,6200.0
2010-09-17 09:30:00,48.92,48.93,48.8,48.91,20800.0,33.3277,33.3345,33.246,33.3209,20800.0
2010-09-17 09:40:00,48.88,48.88,48.78,48.79,2300.0,33.3005,33.3005,33.2323,33.2391,2300.0
2010-09-17 09:50:00,48.8,48.8,48.58,48.61,24900.0,33.246,33.246,33.0961,33.1165,24900.0
2010-09-17 10:00:00,48.59,48.61,48.52,48.58,6600.0,33.1029,33.1165,33.0552,33.0961,6600.0
2010-09-17 10:10:00,48.55,48.58,48.52,48.58,2800.0,33.0756,33.0961,33.0552,33.0961,2800.0
2010-09-17 10:20:00,48.61,48.64,48.59,48.6,2200.0,33.1165,33.1369,33.1029,33.1097,2200.0
2010-09-17 10:30:00,48.6,48.63,48.55,48.63,1200.0,33.1097,33.1301,33.0756,33.1301,1200.0
2010-09-17 10:40:00,48.62,48.68,48.62,48.67,1100.0,33.1233,33.1642,33.1233,33.1574,1100.0
2010-09-17 10:50:00,48.65,48.65,48.64,48.64,5500.0,33.1438,33.1438,33.1369,33.1369,5500.0
2010-09-17 11:00:00,48.64,48.75,48.64,48.75,1500.0,33.1369,33.2119,33.1369,33.2119,1500.0
2010-09-17 11:10:00,48.74,48.74,48.72,48.72,600.0,33.2051,33.2051,33.1914,33.1914,600.0
2010-09-17 11:20:00,48.71,48.72,48.63,48.63,3200.0,33.1846,33.1914,33.1301,33.1301,3200.0
2010-09-17 11:30:00,48.64,48.64,48.57,48.6,1300.0,33.1369,33.1369,33.0893,33.1097,1300.0
2010-09-17 11:40:00,48.59,48.61,48.55,48.56,34000.0,33.1029,33.1165,33.0756,33.0824,34000.0
2010-09-17 11:50:00,48.56,48.6,48.55,48.58,4200.0,33.0824,33.1097,33.0756,33.0961,4200.0
2010-09-17 12:00:00,48.57,48.64,48.57,48.63,2100.0,33.0893,33.1369,33.0893,33.1301,2100.0
2010-09-17 12:10:00,48.61,48.63,48.61,48.63,2500.0,33.1165,33.1301,33.1165,33.1301,2500.0
2010-09-17 12:20:00,48.63,48.65,48.63,48.65,3100.0,33.1301,33.1438,33.1301,33.1438,3100.0
2010-09-17 12:30:00,48.66,48.68,48.63,48.63,6600.0,33.1506,33.1642,33.1301,33.1301,6600.0
2010-09-17 12:40:00,48.63,48.63,48.59,48.59,1100.0,33.1301,33.1301,33.1029,33.1029,1100.0
2010-09-17 12:50:00,48.62,48.62,48.57,48.58,8600.0,33.1233,33.1233,33.0893,33.0961,8600.0
2010-09-17 13:00:00,48.56,48.61,48.56,48.58,6700.0,33.0824,33.1165,33.0824,33.0961,6700.0
2010-09-17 13:10:00,48.57,48.58,48.53,48.53,3100.0,33.0893,33.0961,33.062,33.062,3100.0
2010-09-17 13:20:00,48.56,48.58,48.56,48.58,800.0,33.0824,33.0961,33.0824,33.0961,800.0
2010-09-17 13:30:00,48.6,48.62,48.58,48.58,4100.0,33.1097,33.1233,33.0961,33.0961,4100.0
2010-09-17 13:40:00,48.58,48.61,48.57,48.61,13800.0,33.0961,33.1165,33.0893,33.1165,13800.0
2010-09-17 13:50:00,48.62,48.63,48.58,48.62,9000.0,33.1233,33.1301,33.0961,33.1233,9000.0
2010-09-17 14:00:00,48.6,48.61,48.59,48.59,1700.0,33.1097,33.1165,33.1029,33.1029,1700.0
2010-09-17 14:10:00,48.59,48.61,48.58,48.61,15000.0,33.1029,33.1165,33.0961,33.1165,15000.0
2010-09-17 14:20:00,48.59,48.64,48.59,48.63,6500.0,33.1029,33.1369,33.1029,33.1301,6500.0
2010-09-17 14:30:00,48.61,48.68,48.61,48.67,1700.0,33.1165,33.1642,33.1165,33.1574,1700.0
2010-09-17 14:40:00,48.68,48.69,48.67,48.67,3400.0,33.1642,33.171,33.1574,33.1574,3400.0
2010-09-17 14:50:00,48.66,48.66,48.64,48.65,1800.0,33.1506,33.1506,33.1369,33.1438,1800.0
2010-09-17 15:00:00,48.63,48.64,48.59,48.61,3500.0,33.1301,33.1369,33.1029,33.1165,3500.0
2010-09-17 15:10:00,48.57,48.58,48.54,48.57,6100.0,33.0893,33.0961,33.0688,33.0893,6100.0
2010-09-17 15:20:00,48.58,48.58,48.54,48.54,6800.0,33.0961,33.0961,33.0688,33.0688,6800.0
2010-09-17 15:30:00,48.54,48.62,48.54,48.59,2800.0,33.0688,33.1233,33.0688,33.1029,2800.0
2010-09-17 15:40:00,48.57,48.64,48.57,48.63,4700.0,33.0893,33.1369,33.0893,33.1301,4700.0
2010-09-17 15:50:00,48.61,48.62,48.59,48.59,4100.0,33.1165,33.1233,33.1029,33.1029,4100.0
2010-09-20 09:30:00,48.78,48.78,48.7,48.72,17000.0,33.2323,33.2323,33.1778,33.1914,17000.0
2010-09-20 09:40:00,48.74,48.74,48.66,48.7,6600.0,33.2051,33.2051,33.1506,33.1778,6600.0
2010-09-20 09:50:00,48.71,48.82,48.71,48.8,2400.0,33.1846,33.2596,33.1846,33.246,2400.0
2010-09-20 10:00:00,48.79,48.96,48.75,48.95,5400.0,33.2391,33.355,33.2119,33.3481,5400.0
2010-09-20 10:10:00,48.95,49.0,48.93,49.0,2600.0,33.3481,33.3822,33.3345,33.3822,2600.0
2010-09-20 10:20:00,49.0,49.01,48.98,48.98,2000.0,33.3822,33.389,33.3686,33.3686,2000.0
2010-09-20 10:30:00,48.97,48.97,48.96,48.96,200.0,33.3618,33.3618,33.355,33.355,200.0
2010-09-20 10:40:00,49.0,49.06,49.0,49.05,8000.0,33.3822,33.4231,33.3822,33.4163,8000.0
2010-09-20 10:50:00,49.03,49.11,49.03,49.11,5300.0,33.4026,33.4571,33.4026,33.4571,5300.0
2010-09-20 11:00:00,49.11,49.12,49.1,49.12,3000.0,33.4571,33.464,33.4503,33.464,3000.0
2010-09-20 11:10:00,49.11,49.11,49.08,49.08,1100.0,33.4571,33.4571,33.4367,33.4367,1100.0
2010-09-20 11:20:00,49.1,49.12,49.1,49.12,5800.0,33.4503,33.464,33.4503,33.464,5800.0
2010-09-20 11:30:00,49.12,49.16,49.12,49.15,6600.0,33.464,33.4912,33.464,33.4844,6600.0
2010-09-20 11:40:00,49.15,49.15,49.11,49.12,2700.0,33.4844,33.4844,33.4571,33.464,2700.0
2010-09-20 11:50:00,49.1,49.11,49.09,49.1,12700.0,33.4503,33.4571,33.4435,33.4503,12700.0
2010-09-20 12:00:00,49.11,49.11,49.06,49.06,2600.0,33.4571,33.4571,33.4231,33.4231,2600.0
2010-09-20 12:10:00,49.08,49.09,49.05,49.09,6500.0,33.4367,33.4435,33.4163,33.4435,6500.0
2010-09-20 12:20:00,49.08,49.08,49.04,49.04,5000.0,33.4367,33.4367,33.4095,33.4095,5000.0
2010-09-20 12:30:00,49.05,49.09,49.02,49.06,69900.0,33.4163,33.4435,33.3958,33.4231,69900.0
2010-09-20 12:40:00,49.06,49.12,49.05,49.11,77800.0,33.4231,33.464,33.4163,33.4571,77800.0
2010-09-20 12:50:00,49.1,49.13,49.09,49.11,57100.0,33.4503,33.4708,33.4435,33.4571,57100.0
2010-09-20 13:00:00,49.12,49.14,49.11,49.12,6000.0,33.464,33.4776,33.4571,33.464,6000.0
2010-09-20 13:10:00,49.12,49.12,49.06,49.11,7700.0,33.464,33.464,33.4231,33.4571,7700.0
2010-09-20 13:20:00,49.1,49.13,49.09,49.13,5500.0,33.4503,33.4708,33.4435,33.4708,5500.0
2010-09-20 13:30:00,49.14,49.15,49.09,49.15,3400.0,33.4776,33.4844,33.4435,33.4844,3400.0
2010-09-20 13:40:00,49.17,49.17,49.13,49.13,20800.0,33.498,33.498,33.4708,33.4708,20800.0
2010-09-20 13:50:00,49.15,49.17,49.13,49.15,4900.0,33.4844,33.498,33.4708,33.4844,4900.0
2010-09-20 14:00:00,49.14,49.15,49.12,49.13,3300.0,33.4776,33.4844,33.464,33.4708,3300.0
2010-09-20 14:10:00,49.14,49.18,49.13,49.18,3700.0,33.4776,33.5048,33.4708,33.5048,3700.0
2010-09-20 14:20:00,49.18,49.23,49.18,49.23,5000.0,33.5048,33.5389,33.5048,33.5389,5000.0
2010-09-20 14:30:00,49.24,49.28,49.24,49.27,3100.0,33.5457,33.573,33.5457,33.5661,3100.0
2010-09-20 14:40:00,49.27,49.29,49.26,49.26,6700.0,33.5661,33.5798,33.5593,33.5593,6700.0
2010-09-20 14:50:00,49.28,49.34,49.28,49.33,5100.0,33.573,33.6138,33.573,33.607,5100.0
2010-09-20 15:00:00,49.32,49.34,49.3,49.31,3200.0,33.6002,33.6138,33.5866,33.5934,3200.0
2010-09-20 15:10:00,49.31,49.38,49.3,49.38,5500.0,33.5934,33.6411,33.5866,33.6411,5500.0
2010-09-20 15:20:00,49.39,49.39,49.35,49.36,8400.0,33.6479,33.6479,33.6206,33.6275,8400.0
2010-09-20 15:30:00,49.35,49.4,49.34,49.4,8800.0,33.6206,33.6547,33.6138,33.6547,8800.0
2010-09-20 15:40:00,49.41,49.44,49.41,49.43,4900.0,33.6615,33.682,33.6615,33.6752,4900.0
2010-09-20 15:50:00,49.45,49.46,49.36,49.36,6700.0,33.6888,33.6956,33.6275,33.6275,6700.0
2010-09-21 09:30:00,49.41,49.41,49.34,49.34,5900.0,33.6615,33.6615,33.6138,33.6138,5900.0
2010-09-21 09:40:00,49.35,49.38,49.3,49.38,3800.0,33.6206,33.6411,33.5866,33.6411,3800.0
2010-09-21 09:50:00,49.32,49.38,49.32,49.36,5800.0,33.6002,33.6411,33.6002,33.6275,5800.0
2010-09-21 10:00:00,49.37,49.38,49.34,49.34,4800.0,33.6343,33.6411,33.6138,33.6138,4800.0
2010-09-21 10:10:00,49.33,49.38,49.32,49.37,13700.0,33.607,33.6411,33.6002,33.6343,13700.0
2010-09-21 10:20:00,49.38,49.42,49.36,49.36,9700.0,33.6411,33.6683,33.6275,33.6275,9700.0
2010-09-21 10:30:00,49.36,49.4,49.35,49.37,4700.0,33.6275,33.6547,33.6206,33.6343,4700.0
2010-09-21 10:40:00,49.37,49.4,49.34,49.38,2900.0,33.6343,33.6547,33.6138,33.6411,2900.0
2010-09-21 10:50:00,49.37,49.39,49.33,49.33,2600.0,33.6343,33.6479,33.607,33.607,2600.0
2010-09-21 11:00:00,49.31,49.37,49.31,49.36,2800.0,33.5934,33.6343,33.5934,33.6275,2800.0
2010-09-21 11:10:00,49.35,49.38,49.32,49.32,5800.0,33.6206,33.6411,33.6002,33.6002,5800.0
2010-09-21 11:20:00,49.31,49.33,49.24,49.25,5200.0,33.5934,33.607,33.5457,33.5525,5200.0
2010-09-21 11:30:00,49.23,49.24,49.21,49.21,4600.0,33.5389,33.5457,33.5253,33.5253,4600.0
2010-09-21 11:40:00,49.22,49.24,49.21,49.21,9700.0,33.5321,33.5457,33.5253,33.5253,9700.0
2010-09-21 11:50:00,49.22,49.25,49.21,49.25,4900.0,33.5321,33.5525,33.5253,33.5525,4900.0
2010-09-21 12:00:00,49.25,49.29,49.25,49.28,7300.0,33.5525,33.5798,33.5525,33.573,7300.0
2010-09-21 12:10:00,49.26,49.28,49.26,49.26,2300.0,33.5593,33.573,33.5593,33.5593,2300.0
2010-09-21 12:20:00,49.26,49.26,49.22,49.22,1100.0,33.5593,33.5593,33.5321,33.5321,1100.0
2010-09-21 12:30:00,49.19,49.24,49.19,49.24,6400.0,33.5116,33.5457,33.5116,33.5457,6400.0
2010-09-21 12:40:00,49.24,49.26,49.24,49.25,2500.0,33.5457,33.5593,33.5457,33.5525,2500.0
2010-09-21 12:50:00,49.24,49.25,49.22,49.24,57600.0,33.5457,33.5525,33.5321,33.5457,57600.0
2010-09-21 13:00:00,49.23,49.23,49.16,49.16,10700.0,33.5389,33.5389,33.4912,33.4912,10700.0
2010-09-21 13:10:00,49.17,49.18,49.16,49.18,5100.0,33.498,33.5048,33.4912,33.5048,5100.0
2010-09-21 13:20:00,49.19,49.19,49.16,49.18,5700.0,33.5116,33.5116,33.4912,33.5048,5700.0
2010-09-21 13:30:00,49.16,49.17,49.16,49.16,17100.0,33.4912,33.498,33.4912,33.4912,17100.0
2010-09-21 13:40:00,49.16,49.17,49.14,49.17,3600.0,33.4912,33.498,33.4776,33.498,3600.0
2010-09-21 13:50:00,49.16,49.22,49.16,49.22,9100.0,33.4912,33.5321,33.4912,33.5321,9100.0
2010-09-21 14:00:00,49.2,49.21,49.18,49.2,4600.0,33.5185,33.5253,33.5048,33.5185,4600.0
2010-09-21 14:10:00,49.2,49.44,49.08,49.44,12500.0,33.5185,33.682,33.4367,33.682,12500.0
2010-09-21 14:20:00,49.4,49.43,49.33,49.37,6200.0,33.6547,33.6752,33.607,33.6343,6200.0
2010-09-21 14:30:00,49.38,49.54,49.34,49.54,8900.0,33.6411,33.7501,33.6138,33.7501,8900.0
2010-09-21 14:40:00,49.6,49.6,49.48,49.51,3400.0,33.791,33.791,33.7092,33.7297,3400.0
2010-09-21 14:50:00,49.5,49.5,49.37,49.43,10600.0,33.7228,33.7228,33.6343,33.6752,10600.0
2010-09-21 15:00:00,49.46,49.46,49.33,49.42,7300.0,33.6956,33.6956,33.607,33.6683,7300.0
2010-09-21 15:10:00,49.39,49.4,49.32,49.4,2700.0,33.6479,33.6547,33.6002,33.6547,2700.0
2010-09-21 15:20:00,49.38,49.38,49.25,49.3,7600.0,33.6411,33.6411,33.5525,33.5866,7600.0
2010-09-21 15:30:00,49.25,49.26,49.1,49.19,10400.0,33.5525,33.5593,33.4503,33.5116,10400.0
2010-09-21 15:40:00,49.18,49.24,49.14,49.18,6300.0,33.5048,33.5457,33.4776,33.5048,6300.0
2010-09-21 15:50:00,49.19,49.26,49.17,49.22,5000.0,33.5116,33.5593,33.498,33.5321,5000.0
2010-09-22 09:30:00,49.15,49.35,49.15,49.35,13200.0,33.4844,33.6206,33.4844,33.6206,13200.0
2010-09-22 09:40:00,49.33,49.42,49.33,49.4,3800.0,33.607,33.6683,33.607,33.6547,3800.0
2010-09-22 09:50:00,49.36,49.36,49.3,49.3,7800.0,33.6275,33.6275,33.5866,33.5866,7800.0
2010-09-22 10:00:00,49.3,49.3,49.15,49.19,5500.0,33.5866,33.5866,33.4844,33.5116,5500.0
2010-09-22 10:10:00,49.21,49.31,49.21,49.3,3600.0,33.5253,33.5934,33.5253,33.5866,3600.0
2010-09-22 10:20:00,49.26,49.26,49.15,49.16,4900.0,33.5593,33.5593,33.4844,33.4912,4900.0
2010-09-22 10:30:00,49.13,49.13,49.02,49.02,7100.0,33.4708,33.4708,33.3958,33.3958,7100.0
2010-09-22 10:40:00,49.02,49.1,49.01,49.1,9200.0,33.3958,33.4503,33.389,33.4503,9200.0
2010-09-22 10:50:00,49.04,49.13,49.04,49.11,2700.0,33.4095,33.4708,33.4095,33.4571,2700.0
2010-09-22 11:00:00,49.14,49.14,49.0,49.01,3900.0,33.4776,33.4776,33.3822,33.389,3900.0
2010-09-22 11:10:00,49.04,49.04,48.96,49.02,5600.0,33.4095,33.4095,33.355,33.3958,5600.0
2010-09-22 11:20:00,49.02,49.02,48.86,48.92,12100.0,33.3958,33.3958,33.2868,33.3277,12100.0
2010-09-22 11:30:00,48.87,48.94,48.87,48.94,2800.0,33.2936,33.3413,33.2936,33.3413,2800.0
2010-09-22 11:40:00,48.93,48.95,48.91,48.91,4700.0,33.3345,33.3481,33.3209,33.3209,4700.0
2010-09-22 11:50:00,48.9,48.98,48.89,48.96,19100.0,33.3141,33.3686,33.3073,33.355,19100.0
2010-09-22 12:00:00,48.96,48.98,48.91,48.97,22500.0,33.355,33.3686,33.3209,33.3618,22500.0
2010-09-22 12:10:00,48.97,49.02,48.97,49.0,4500.0,33.3618,33.3958,33.3618,33.3822,4500.0
2010-09-22 12:20:00,48.98,48.98,48.94,48.96,1100.0,33.3686,33.3686,33.3413,33.355,1100.0
2010-09-22 12:30:00,48.95,48.97,48.91,48.91,6000.0,33.3481,33.3618,33.3209,33.3209,6000.0
2010-09-22 12:40:00,48.92,48.94,48.91,48.91,4700.0,33.3277,33.3413,33.3209,33.3209,4700.0
2010-09-22 12:50:00,48.92,48.93,48.9,48.9,7700.0,33.3277,33.3345,33.3141,33.3141,7700.0
2010-09-22 13:00:00,48.9,48.94,48.85,48.86,8500.0,33.3141,33.3413,33.28,33.2868,8500.0
2010-09-22 13:10:00,48.86,48.86,48.8,48.82,18500.0,33.2868,33.2868,33.246,33.2596,18500.0
2010-09-22 13:20:00,48.84,48.89,48.83,48.89,2500.0,33.2732,33.3073,33.2664,33.3073,2500.0
2010-09-22 13:30:00,48.88,48.95,48.87,48.95,29000.0,33.3005,33.3481,33.2936,33.3481,29000.0
2010-09-22 13:40:00,48.95,48.97,48.94,48.97,4300.0,33.3481,33.3618,33.3413,33.3618,4300.0
2010-09-22 13:50:00,48.96,48.99,48.94,48.95,7300.0,33.355,33.3754,33.3413,33.3481,7300.0
2010-09-22 14:00:00,48.94,48.94,48.87,48.92,2500.0,33.3413,33.3413,33.2936,33.3277,2500.0
2010-09-22 14:10:00,48.91,48.91,48.86,48.89,6000.0,33.3209,33.3209,33.2868,33.3073,6000.0
2010-09-22 14:20:00,48.88,48.91,48.87,48.91,8800.0,33.3005,33.3209,33.2936,33.3209,8800.0
2010-09-22 14:30:00,48.93,49.03,48.92,49.0,19100.0,33.3345,33.4026,33.3277,33.3822,19100.0
2010-09-22 14:40:00,49.04,49.05,49.0,49.02,10500.0,33.4095,33.4163,33.3822,33.3958,10500.0
2010-09-22 14:50:00,48.99,49.02,48.98,49.02,2800.0,33.3754,33.3958,33.3686,33.3958,2800.0
2010-09-22 15:00:00,49.03,49.04,48.95,48.95,2200.0,33.4026,33.4095,33.3481,33.3481,2200.0
2010-09-22 15:10:00,48.96,48.96,48.92,48.92,2200.0,33.355,33.355,33.3277,33.3277,2200.0
2010-09-22 15:20:00,48.89,48.9,48.87,48.88,2500.0,33.3073,33.3141,33.2936,33.3005,2500.0
2010-09-22 15:30:00,48.89,48.98,48.87,48.94,4800.0,33.3073,33.3686,33.2936,33.3413,4800.0
2010-09-22 15:40:00,48.96,48.96,48.89,48.91,2600.0,33.355,33.355,33.3073,33.3209,2600.0
2010-09-22 15:50:00,48.87,48.93,48.86,48.89,9200.0,33.2936,33.3345,33.2868,33.3073,9200.0
2010-09-23 09:30:00,48.51,48.51,48.37,48.43,17600.0,33.0484,33.0484,32.953,32.9939,17600.0
2010-09-23 09:40:00,48.52,48.53,48.5,48.52,6000.0,33.0552,33.062,33.0416,33.0552,6000.0
2010-09-23 09:50:00,48.48,48.48,48.47,48.47,1900.0,33.0279,33.0279,33.0211,33.0211,1900.0
2010-09-23 10:00:00,48.45,48.64,48.45,48.64,6100.0,33.0075,33.1369,33.0075,33.1369,6100.0
2010-09-23 10:10:00,48.68,48.68,48.55,48.56,3400.0,33.1642,33.1642,33.0756,33.0824,3400.0
2010-09-23 10:20:00,48.59,48.62,48.55,48.62,2800.0,33.1029,33.1233,33.0756,33.1233,2800.0
2010-09-23 10:30:00,48.68,48.77,48.68,48.77,2300.0,33.1642,33.2255,33.1642,33.2255,2300.0
2010-09-23 10:40:00,48.72,48.79,48.72,48.73,1900.0,33.1914,33.2391,33.1914,33.1983,1900.0
2010-09-23 10:50:00,48.73,48.73,48.67,48.67,3200.0,33.1983,33.1983,33.1574,33.1574,3200.0
2010-09-23 11:00:00,48.66,48.71,48.65,48.7,3000.0,33.1506,33.1846,33.1438,33.1778,3000.0
2010-09-23 11:10:00,48.7,48.75,48.7,48.75,3400.0,33.1778,33.2119,33.1778,33.2119,3400.0
2010-09-23 11:20:00,48.75,48.77,48.72,48.77,1500.0,33.2119,33.2255,33.1914,33.2255,1500.0
2010-09-23 11:30:00,48.81,48.87,48.81,48.86,9700.0,33.2528,33.2936,33.2528,33.2868,9700.0
2010-09-23 11:40:00,48.85,48.85,48.81,48.82,12600.0,33.28,33.28,33.2528,33.2596,12600.0
2010-09-23 11:50:00,48.8,48.86,48.79,48.79,8800.0,33.246,33.2868,33.2391,33.2391,8800.0
2010-09-23 12:00:00,48.79,48.8,48.76,48.78,6300.0,33.2391,33.246,33.2187,33.2323,6300.0
2010-09-23 12:10:00,48.78,48.8,48.73,48.73,7600.0,33.2323,33.246,33.1983,33.1983,7600.0
2010-09-23 12:20:00,48.73,48.75,48.73,48.74,4400.0,33.1983,33.2119,33.1983,33.2051,4400.0
2010-09-23 12:30:00,48.72,48.76,48.72,48.73,12600.0,33.1914,33.2187,33.1914,33.1983,12600.0
2010-09-23 12:40:00,48.7,48.72,48.69,48.69,2800.0,33.1778,33.1914,33.171,33.171,2800.0
2010-09-23 12:50:00,48.71,48.73,48.71,48.72,2100.0,33.1846,33.1983,33.1846,33.1914,2100.0
2010-09-23 13:00:00,48.73,48.75,48.73,48.73,3900.0,33.1983,33.2119,33.1983,33.1983,3900.0
2010-09-23 13:10:00,48.74,48.74,48.67,48.67,25000.0,33.2051,33.2051,33.1574,33.1574,25000.0
2010-09-23 13:20:00,48.67,48.72,48.67,48.71,28300.0,33.1574,33.1914,33.1574,33.1846,28300.0
2010-09-23 13:30:00,48.7,48.71,48.69,48.71,3200.0,33.1778,33.1846,33.171,33.1846,3200.0
2010-09-23 13:40:00,48.7,48.7,48.63,48.64,2400.0,33.1778,33.1778,33.1301,33.1369,2400.0
2010-09-23 13:50:00,48.66,48.7,48.64,48.67,3300.0,33.1506,33.1778,33.1369,33.1574,3300.0
2010-09-23 14:00:00,48.66,48.72,48.66,48.7,4400.0,33.1506,33.1914,33.1506,33.1778,4400.0
2010-09-23 14:10:00,48.71,48.72,48.69,48.69,4300.0,33.1846,33.1914,33.171,33.171,4300.0
2010-09-23 14:20:00,48.7,48.72,48.7,48.71,1100.0,33.1778,33.1914,33.1778,33.1846,1100.0
2010-09-23 14:30:00,48.7,48.71,48.63,48.63,2300.0,33.1778,33.1846,33.1301,33.1301,2300.0
2010-09-23 14:40:00,48.63,48.63,48.57,48.57,5000.0,33.1301,33.1301,33.0893,33.0893,5000.0
2010-09-23 14:50:00,48.58,48.58,48.49,48.49,6700.0,33.0961,33.0961,33.0348,33.0348,6700.0
2010-09-23 15:00:00,48.49,48.53,48.43,48.44,10600.0,33.0348,33.062,32.9939,33.0007,10600.0
2010-09-23 15:10:00,48.45,48.47,48.4,48.44,9400.0,33.0075,33.0211,32.9734,33.0007,9400.0
2010-09-23 15:20:00,48.45,48.47,48.38,48.38,16900.0,33.0075,33.0211,32.9598,32.9598,16900.0
2010-09-23 15:30:00,48.34,48.38,48.25,48.25,9200.0,32.9326,32.9598,32.8713,32.8713,9200.0
2010-09-23 15:40:00,48.28,48.32,48.23,48.29,5800.0,32.8917,32.9189,32.8576,32.8985,5800.0
2010-09-23 15:50:00,48.31,48.34,48.31,48.34,6300.0,32.9121,32.9326,32.9121,32.9326,6300.0
2010-09-24 09:30:00,48.57,48.68,48.49,48.63,26600.0,33.3102,33.3857,33.2553,33.3514,26600.0
2010-09-24 09:40:00,48.7,48.7,48.62,48.62,2300.0,33.3994,33.3994,33.3445,33.3445,2300.0
2010-09-24 09:50:00,48.63,48.74,48.63,48.72,7000.0,33.3514,33.4268,33.3514,33.4131,7000.0
2010-09-24 10:00:00,48.68,48.79,48.65,48.79,2500.0,33.3857,33.4611,33.3651,33.4611,2500.0
2010-09-24 10:10:00,48.77,48.77,48.7,48.7,6600.0,33.4474,33.4474,33.3994,33.3994,6600.0
2010-09-24 10:20:00,48.72,48.84,48.72,48.83,1400.0,33.4131,33.4954,33.4131,33.4885,1400.0
2010-09-24 10:30:00,48.84,48.84,48.82,48.82,1400.0,33.4954,33.4954,33.4817,33.4817,1400.0
2010-09-24 10:40:00,48.85,48.89,48.82,48.86,2300.0,33.5022,33.5297,33.4817,33.5091,2300.0
2010-09-24 10:50:00,48.85,48.85,48.8,48.8,3100.0,33.5022,33.5022,33.468,33.468,3100.0
2010-09-24 11:00:00,48.8,48.85,48.8,48.85,2100.0,33.468,33.5022,33.468,33.5022,2100.0
2010-09-24 11:10:00,48.86,48.88,48.84,48.87,2900.0,33.5091,33.5228,33.4954,33.516,2900.0
2010-09-24 11:20:00,48.88,48.88,48.83,48.84,400.0,33.5228,33.5228,33.4885,33.4954,400.0
2010-09-24 11:30:00,48.84,48.85,48.8,48.82,16700.0,33.4954,33.5022,33.468,33.4817,16700.0
2010-09-24 11:40:00,48.81,48.81,48.76,48.78,2200.0,33.4748,33.4748,33.4405,33.4542,2200.0
2010-09-24 11:50:00,48.79,48.83,48.79,48.83,13000.0,33.4611,33.4885,33.4611,33.4885,13000.0
2010-09-24 12:00:00,48.84,48.84,48.81,48.82,3400.0,33.4954,33.4954,33.4748,33.4817,3400.0
2010-09-24 12:10:00,48.8,48.82,48.79,48.82,1000.0,33.468,33.4817,33.4611,33.4817,1000.0
2010-09-24 12:20:00,48.81,48.83,48.79,48.83,3100.0,33.4748,33.4885,33.4611,33.4885,3100.0
2010-09-24 12:30:00,48.85,48.85,48.82,48.83,1600.0,33.5022,33.5022,33.4817,33.4885,1600.0
2010-09-24 12:40:00,48.84,48.9,48.83,48.89,3300.0,33.4954,33.5365,33.4885,33.5297,3300.0
2010-09-24 12:50:00,48.9,48.9,48.87,48.88,1200.0,33.5365,33.5365,33.516,33.5228,1200.0
2010-09-24 13:00:00,48.89,48.9,48.86,48.86,4400.0,33.5297,33.5365,33.5091,33.5091,4400.0
2010-09-24 13:10:00,48.86,48.88,48.85,48.87,7900.0,33.5091,33.5228,33.5022,33.516,7900.0
2010-09-24 13:20:00,48.86,48.91,48.86,48.91,18600.0,33.5091,33.5434,33.5091,33.5434,18600.0
2010-09-24 13:30:00,48.9,48.96,48.89,48.93,7700.0,33.5365,33.5777,33.5297,33.5571,7700.0
2010-09-24 13:40:00,48.93,48.93,48.88,48.91,3200.0,33.5571,33.5571,33.5228,33.5434,3200.0
2010-09-24 13:50:00,48.9,48.9,48.89,48.89,3000.0,33.5365,33.5365,33.5297,33.5297,3000.0
2010-09-24 14:00:00,48.9,48.91,48.89,48.89,2400.0,33.5365,33.5434,33.5297,33.5297,2400.0
2010-09-24 14:10:00,48.87,48.89,48.86,48.87,2500.0,33.516,33.5297,33.5091,33.516,2500.0
2010-09-24 14:20:00,48.87,48.9,48.84,48.89,13000.0,33.516,33.5365,33.4954,33.5297,13000.0
2010-09-24 14:30:00,48.89,48.96,48.88,48.95,3100.0,33.5297,33.5777,33.5228,33.5708,3100.0
2010-09-24 14:40:00,48.95,48.97,48.92,48.95,5900.0,33.5708,33.5845,33.5503,33.5708,5900.0
2010-09-24 14:50:00,48.95,48.96,48.94,48.95,3300.0,33.5708,33.5777,33.564,33.5708,3300.0
2010-09-24 15:00:00,48.9,48.92,48.9,48.92,1800.0,33.5365,33.5503,33.5365,33.5503,1800.0
2010-09-24 15:10:00,48.93,48.95,48.92,48.92,2800.0,33.5571,33.5708,33.5503,33.5503,2800.0
2010-09-24 15:20:00,48.93,48.93,48.88,48.89,6700.0,33.5571,33.5571,33.5228,33.5297,6700.0
2010-09-24 15:30:00,48.9,48.95,48.9,48.95,6800.0,33.5365,33.5708,33.5365,33.5708,6800.0
2010-09-24 15:40:00,48.96,49.0,48.95,48.98,7500.0,33.5777,33.6051,33.5708,33.5914,7500.0
2010-09-24 15:50:00,48.96,48.97,48.92,48.97,13700.0,33.5777,33.5845,33.5503,33.5845,13700.0
2010-09-27 09:30:00,49.05,49.05,48.87,48.87,18400.0,33.6394,33.6394,33.516,33.516,18400.0
2010-09-27 09:40:00,48.88,48.88,48.8,48.8,13900.0,33.5228,33.5228,33.468,33.468,13900.0
2010-09-27 09:50:00,48.84,48.85,48.83,48.83,3200.0,33.4954,33.5022,33.4885,33.4885,3200.0
2010-09-27 10:00:00,48.8,48.89,48.8,48.89,2400.0,33.468,33.5297,33.468,33.5297,2400.0
2010-09-27 10:10:00,48.89,48.89,48.77,48.8,5400.0,33.5297,33.5297,33.4474,33.468,5400.0
2010-09-27 10:20:00,48.79,48.92,48.79,48.92,2300.0,33.4611,33.5503,33.4611,33.5503,2300.0
2010-09-27 10:30:00,48.9,48.9,48.85,48.86,3500.0,33.5365,33.5365,33.5022,33.5091,3500.0
2010-09-27 10:40:00,48.89,48.95,48.89,48.94,2700.0,33.5297,33.5708,33.5297,33.564,2700.0
2010-09-27 10:50:00,48.91,48.94,48.91,48.94,1800.0,33.5434,33.564,33.5434,33.564,1800.0
2010-09-27 11:00:00,48.91,48.91,48.83,48.83,6400.0,33.5434,33.5434,33.4885,33.4885,6400.0
2010-09-27 11:10:00,48.85,48.87,48.78,48.79,3100.0,33.5022,33.516,33.4542,33.4611,3100.0
2010-09-27 11:20:00,48.79,48.83,48.79,48.82,4300.0,33.4611,33.4885,33.4611,33.4817,4300.0
2010-09-27 11:30:00,48.83,48.83,48.77,48.78,1500.0,33.4885,33.4885,33.4474,33.4542,1500.0
2010-09-27 11:40:00,48.78,48.81,48.78,48.8,9800.0,33.4542,33.4748,33.4542,33.468,9800.0
2010-09-27 11:50:00,48.79,48.79,48.77,48.78,4400.0,33.4611,33.4611,33.4474,33.4542,4400.0
2010-09-27 12:00:00,48.78,48.82,48.78,48.79,4400.0,33.4542,33.4817,33.4542,33.4611,4400.0
2010-09-27 12:10:00,48.79,48.81,48.78,48.8,8400.0,33.4611,33.4748,33.4542,33.468,8400.0
2010-09-27 12:20:00,48.79,48.82,48.78,48.82,2500.0,33.4611,33.4817,33.4542,33.4817,2500.0
2010-09-27 12:30:00,48.81,48.81,48.79,48.8,1400.0,33.4748,33.4748,33.4611,33.468,1400.0
2010-09-27 12:40:00,48.79,48.82,48.79,48.82,1500.0,33.4611,33.4817,33.4611,33.4817,1500.0
2010-09-27 12:50:00,48.81,48.81,48.8,48.81,8900.0,33.4748,33.4748,33.468,33.4748,8900.0
2010-09-27 13:00:00,48.78,48.84,48.75,48.83,10400.0,33.4542,33.4954,33.4337,33.4885,10400.0
2010-09-27 13:10:00,48.82,48.83,48.79,48.79,7500.0,33.4817,33.4885,33.4611,33.4611,7500.0
2010-09-27 13:20:00,48.79,48.84,48.79,48.83,27700.0,33.4611,33.4954,33.4611,33.4885,27700.0
2010-09-27 13:30:00,48.82,48.86,48.82,48.85,4200.0,33.4817,33.5091,33.4817,33.5022,4200.0
2010-09-27 13:40:00,48.86,48.94,48.86,48.94,6600.0,33.5091,33.564,33.5091,33.564,6600.0
2010-09-27 13:50:00,48.94,48.96,48.94,48.94,2800.0,33.564,33.5777,33.564,33.564,2800.0
2010-09-27 14:00:00,48.94,48.97,48.94,48.94,4200.0,33.564,33.5845,33.564,33.564,4200.0
2010-09-27 14:10:00,48.93,48.95,48.91,48.94,1600.0,33.5571,33.5708,33.5434,33.564,1600.0
2010-09-27 14:20:00,48.95,48.95,48.95,48.95,900.0,33.5708,33.5708,33.5708,33.5708,900.0
2010-09-27 14:30:00,48.96,48.97,48.93,48.93,1700.0,33.5777,33.5845,33.5571,33.5571,1700.0
2010-09-27 14:40:00,48.96,49.0,48.96,48.98,5800.0,33.5777,33.6051,33.5777,33.5914,5800.0
2010-09-27 14:50:00,48.98,48.99,48.94,48.94,5100.0,33.5914,33.5983,33.564,33.564,5100.0
2010-09-27 15:00:00,48.93,48.94,48.91,48.94,4300.0,33.5571,33.564,33.5434,33.564,4300.0
2010-09-27 15:10:00,48.94,48.94,48.92,48.92,900.0,33.564,33.564,33.5503,33.5503,900.0
2010-09-27 15:20:00,48.92,48.93,48.91,48.91,5000.0,33.5503,33.5571,33.5434,33.5434,5000.0
2010-09-27 15:30:00,48.9,48.9,48.83,48.83,29800.0,33.5365,33.5365,33.4885,33.4885,29800.0
2010-09-27 15:40:00,48.77,48.8,48.77,48.78,7900.0,33.4474,33.468,33.4474,33.4542,7900.0
2010-09-27 15:50:00,48.76,48.76,48.66,48.7,5800.0,33.4405,33.4405,33.3719,33.3994,5800.0
2010-09-28 09:30:00,48.84,48.84,48.64,48.64,20600.0,33.4954,33.4954,33.3582,33.3582,20600.0
2010-09-28 09:40:00,48.62,48.62,48.49,48.55,10700.0,33.3445,33.3445,33.2553,33.2965,10700.0
2010-09-28 09:50:00,48.56,48.61,48.54,48.54,8300.0,33.3034,33.3376,33.2896,33.2896,8300.0
2010-09-28 10:00:00,48.57,48.57,48.33,48.37,17300.0,33.3102,33.3102,33.1456,33.1731,17300.0
2010-09-28 10:10:00,48.37,48.47,48.37,48.47,5700.0,33.1731,33.2416,33.1731,33.2416,5700.0
2010-09-28 10:20:00,48.47,48.6,48.44,48.55,4400.0,33.2416,33.3308,33.2211,33.2965,4400.0
2010-09-28 10:30:00,48.57,48.63,48.56,48.56,6800.0,33.3102,33.3514,33.3034,33.3034,6800.0
2010-09-28 10:40:00,48.61,48.64,48.6,48.62,7700.0,33.3376,33.3582,33.3308,33.3445,7700.0
2010-09-28 10:50:00,48.61,48.64,48.57,48.63,2300.0,33.3376,33.3582,33.3102,33.3514,2300.0
2010-09-28 11:00:00,48.65,48.69,48.6,48.61,12700.0,33.3651,33.3925,33.3308,33.3376,12700.0
2010-09-28 11:10:00,48.62,48.67,48.62,48.66,13000.0,33.3445,33.3788,33.3445,33.3719,13000.0
2010-09-28 11:20:00,48.67,48.81,48.67,48.79,4500.0,33.3788,33.4748,33.3788,33.4611,4500.0
2010-09-28 11:30:00,48.82,48.88,48.82,48.83,3900.0,33.4817,33.5228,33.4817,33.4885,3900.0
2010-09-28 11:40:00,48.85,48.87,48.79,48.81,5400.0,33.5022,33.516,33.4611,33.4748,5400.0
2010-09-28 11:50:00,48.81,48.81,48.76,48.78,4200.0,33.4748,33.4748,33.4405,33.4542,4200.0
2010-09-28 12:00:00,48.77,48.79,48.72,48.76,2500.0,33.4474,33.4611,33.4131,33.4405,2500.0
2010-09-28 12:10:00,48.74,48.8,48.74,48.79,1200.0,33.4268,33.468,33.4268,33.4611,1200.0
2010-09-28 12:20:00,48.8,48.85,48.78,48.79,3600.0,33.468,33.5022,33.4542,33.4611,3600.0
2010-09-28 12:30:00,48.78,48.81,48.78,48.8,600.0,33.4542,33.4748,33.4542,33.468,600.0
2010-09-28 12:40:00,48.78,48.81,48.78,48.79,17800.0,33.4542,33.4748,33.4542,33.4611,17800.0
2010-09-28 12:50:00,48.79,48.8,48.79,48.8,900.0,33.4611,33.468,33.4611,33.468,900.0
2010-09-28 13:00:00,48.82,48.82,48.72,48.73,2700.0,33.4817,33.4817,33.4131,33.4199,2700.0
2010-09-28 13:10:00,48.72,48.75,48.72,48.75,4600.0,33.4131,33.4337,33.4131,33.4337,4600.0
2010-09-28 13:20:00,48.75,48.77,48.74,48.77,17000.0,33.4337,33.4474,33.4268,33.4474,17000.0
2010-09-28 13:30:00,48.77,48.86,48.77,48.85,2000.0,33.4474,33.5091,33.4474,33.5022,2000.0
2010-09-28 13:40:00,48.83,48.84,48.79,48.83,2400.0,33.4885,33.4954,33.4611,33.4885,2400.0
2010-09-28 13:50:00,48.87,48.94,48.87,48.93,3300.0,33.516,33.564,33.516,33.5571,3300.0
2010-09-28 14:00:00,48.93,48.93,48.87,48.88,6600.0,33.5571,33.5571,33.516,33.5228,6600.0
2010-09-28 14:10:00,48.89,48.91,48.86,48.87,5900.0,33.5297,33.5434,33.5091,33.516,5900.0
2010-09-28 14:20:00,48.88,48.88,48.76,48.76,8100.0,33.5228,33.5228,33.4405,33.4405,8100.0
2010-09-28 14:30:00,48.75,48.78,48.72,48.75,11100.0,33.4337,33.4542,33.4131,33.4337,11100.0
2010-09-28 14:40:00,48.75,48.77,48.66,48.66,13700.0,33.4337,33.4474,33.3719,33.3719,13700.0
2010-09-28 14:50:00,48.66,48.7,48.65,48.7,6900.0,33.3719,33.3994,33.3651,33.3994,6900.0
2010-09-28 15:00:00,48.68,48.74,48.66,48.74,4900.0,33.3857,33.4268,33.3719,33.4268,4900.0
2010-09-28 15:10:00,48.74,48.81,48.73,48.81,5100.0,33.4268,33.4748,33.4199,33.4748,5100.0
2010-09-28 15:20:00,48.83,48.84,48.77,48.78,7800.0,33.4885,33.4954,33.4474,33.4542,7800.0
2010-09-28 15:30:00,48.79,48.91,48.79,48.91,8500.0,33.4611,33.5434,33.4611,33.5434,8500.0
2010-09-28 15:40:00,48.95,48.99,48.89,48.97,4600.0,33.5708,33.5983,33.5297,33.5845,4600.0
2010-09-28 15:50:00,49.04,49.05,48.96,48.96,10900.0,33.6325,33.6394,33.5777,33.5777,10900.0
2010-09-29 09:30:00,48.82,48.83,48.73,48.81,14200.0,33.4817,33.4885,33.4199,33.4748,14200.0
2010-09-29 09:40:00,48.83,48.87,48.79,48.79,10700.0,33.4885,33.516,33.4611,33.4611,10700.0
2010-09-29 09:50:00,48.78,48.78,48.68,48.71,10100.0,33.4542,33.4542,33.3857,33.4062,10100.0
2010-09-29 10:00:00,48.71,48.85,48.71,48.82,19400.0,33.4062,33.5022,33.4062,33.4817,19400.0
2010-09-29 10:10:00,48.82,48.85,48.7,48.7,11500.0,33.4817,33.5022,33.3994,33.3994,11500.0
2010-09-29 10:20:00,48.67,48.69,48.62,48.67,3500.0,33.3788,33.3925,33.3445,33.3788,3500.0
2010-09-29 10:30:00,48.68,48.74,48.67,48.7,8000.0,33.3857,33.4268,33.3788,33.3994,8000.0
2010-09-29 10:40:00,48.72,48.74,48.64,48.71,8500.0,33.4131,33.4268,33.3582,33.4062,8500.0
2010-09-29 10:50:00,48.68,48.71,48.64,48.69,11600.0,33.3857,33.4062,33.3582,33.3925,11600.0
2010-09-29 11:00:00,48.69,48.75,48.69,48.73,12600.0,33.3925,33.4337,33.3925,33.4199,12600.0
2010-09-29 11:10:00,48.73,48.75,48.7,48.7,4000.0,33.4199,33.4337,33.3994,33.3994,4000.0
2010-09-29 11:20:00,48.7,48.79,48.7,48.77,3600.0,33.3994,33.4611,33.3994,33.4474,3600.0
2010-09-29 11:30:00,48.77,48.87,48.76,48.87,7500.0,33.4474,33.516,33.4405,33.516,7500.0
2010-09-29 11:40:00,48.85,48.9,48.84,48.87,3000.0,33.5022,33.5365,33.4954,33.516,3000.0
2010-09-29 11:50:00,48.87,48.94,48.87,48.91,4300.0,33.516,33.564,33.516,33.5434,4300.0
2010-09-29 12:00:00,48.92,48.94,48.88,48.91,4100.0,33.5503,33.564,33.5228,33.5434,4100.0
2010-09-29 12:10:00,48.92,48.97,48.92,48.94,4000.0,33.5503,33.5845,33.5503,33.564,4000.0
2010-09-29 12:20:00,48.94,48.99,48.94,48.94,4100.0,33.564,33.5983,33.564,33.564,4100.0
2010-09-29 12:30:00,48.95,48.95,48.87,48.93,15300.0,33.5708,33.5708,33.516,33.5571,15300.0
2010-09-29 12:40:00,48.92,48.93,48.9,48.91,4900.0,33.5503,33.5571,33.5365,33.5434,4900.0
2010-09-29 12:50:00,48.91,48.95,48.91,48.92,10700.0,33.5434,33.5708,33.5434,33.5503,10700.0
2010-09-29 13:00:00,48.92,48.94,48.88,48.88,5500.0,33.5503,33.564,33.5228,33.5228,5500.0
2010-09-29 13:10:00,48.88,48.91,48.88,48.89,10300.0,33.5228,33.5434,33.5228,33.5297,10300.0
2010-09-29 13:20:00,48.91,48.91,48.87,48.87,1300.0,33.5434,33.5434,33.516,33.516,1300.0
2010-09-29 13:30:00,48.87,48.9,48.83,48.84,28600.0,33.516,33.5365,33.4885,33.4954,28600.0
2010-09-29 13:40:00,48.83,48.89,48.82,48.89,6800.0,33.4885,33.5297,33.4817,33.5297,6800.0
2010-09-29 13:50:00,48.91,48.96,48.89,48.96,4100.0,33.5434,33.5777,33.5297,33.5777,4100.0
2010-09-29 14:00:00,48.95,48.98,48.94,48.96,8300.0,33.5708,33.5914,33.564,33.5777,8300.0
2010-09-29 14:10:00,48.96,49.0,48.96,48.98,8800.0,33.5777,33.6051,33.5777,33.5914,8800.0
2010-09-29 14:20:00,48.97,48.98,48.92,48.92,21100.0,33.5845,33.5914,33.5503,33.5503,21100.0
2010-09-29 14:30:00,48.92,48.94,48.91,48.92,4100.0,33.5503,33.564,33.5434,33.5503,4100.0
2010-09-29 14:40:00,48.94,49.0,48.94,48.98,3100.0,33.564,33.6051,33.564,33.5914,3100.0
2010-09-29 14:50:00,48.96,48.97,48.94,48.95,10300.0,33.5777,33.5845,33.564,33.5708,10300.0
2010-09-29 15:00:00,48.96,48.98,48.82,48.83,5500.0,33.5777,33.5914,33.4817,33.4885,5500.0
2010-09-29 15:10:00,48.83,48.84,48.72,48.74,5200.0,33.4885,33.4954,33.4131,33.4268,5200.0
2010-09-29 15:20:00,48.75,48.77,48.73,48.75,6000.0,33.4337,33.4474,33.4199,33.4337,6000.0
2010-09-29 15:30:00,48.73,48.73,48.67,48.73,5000.0,33.4199,33.4199,33.3788,33.4199,5000.0
2010-09-29 15:40:00,48.74,48.74,48.63,48.74,32700.0,33.4268,33.4268,33.3514,33.4268,32700.0
2010-09-29 15:50:00,48.75,48.8,48.74,48.77,6100.0,33.4337,33.468,33.4268,33.4474,6100.0
2010-09-30 09:30:00,49.13,49.13,49.06,49.08,62700.0,33.6943,33.6943,33.6463,33.66,62700.0
2010-09-30 09:40:00,49.1,49.38,49.07,49.31,32500.0,33.6737,33.8657,33.6531,33.8177,32500.0
2010-09-30 09:50:00,49.31,49.31,49.22,49.26,5300.0,33.8177,33.8177,33.756,33.7834,5300.0
2010-09-30 10:00:00,49.23,49.24,49.15,49.2,3200.0,33.7629,33.7697,33.708,33.7423,3200.0
2010-09-30 10:10:00,49.13,49.16,49.08,49.14,8000.0,33.6943,33.7148,33.66,33.7011,8000.0
2010-09-30 10:20:00,49.12,49.12,49.02,49.07,5000.0,33.6874,33.6874,33.6188,33.6531,5000.0
2010-09-30 10:30:00,49.13,49.15,49.11,49.11,5400.0,33.6943,33.708,33.6806,33.6806,5400.0
2010-09-30 10:40:00,49.11,49.15,49.04,49.04,1600.0,33.6806,33.708,33.6325,33.6325,1600.0
2010-09-30 10:50:00,49.07,49.07,48.98,48.99,3200.0,33.6531,33.6531,33.5914,33.5983,3200.0
2010-09-30 11:00:00,48.93,48.97,48.83,48.83,6700.0,33.5571,33.5845,33.4885,33.4885,6700.0
2010-09-30 11:10:00,48.83,48.88,48.79,48.83,9300.0,33.4885,33.5228,33.4611,33.4885,9300.0
2010-09-30 11:20:00,48.83,48.83,48.64,48.68,10500.0,33.4885,33.4885,33.3582,33.3857,10500.0
2010-09-30 11:30:00,48.65,48.73,48.62,48.63,3200.0,33.3651,33.4199,33.3445,33.3514,3200.0
2010-09-30 11:40:00,48.73,48.78,48.72,48.78,2800.0,33.4199,33.4542,33.4131,33.4542,2800.0
2010-09-30 11:50:00,48.76,48.77,48.66,48.68,9700.0,33.4405,33.4474,33.3719,33.3857,9700.0
2010-09-30 12:00:00,48.7,48.7,48.53,48.55,10900.0,33.3994,33.3994,33.2828,33.2965,10900.0
2010-09-30 12:10:00,48.54,48.63,48.54,48.62,13200.0,33.2896,33.3514,33.2896,33.3445,13200.0
2010-09-30 12:20:00,48.62,48.63,48.59,48.61,15500.0,33.3445,33.3514,33.3239,33.3376,15500.0
2010-09-30 12:30:00,48.58,48.71,48.58,48.71,15300.0,33.3171,33.4062,33.3171,33.4062,15300.0
2010-09-30 12:40:00,48.71,48.76,48.7,48.76,1800.0,33.4062,33.4405,33.3994,33.4405,1800.0
2010-09-30 12:50:00,48.78,48.81,48.78,48.8,2100.0,33.4542,33.4748,33.4542,33.468,2100.0
2010-09-30 13:00:00,48.79,48.82,48.77,48.82,1100.0,33.4611,33.4817,33.4474,33.4817,1100.0
2010-09-30 13:10:00,48.83,48.83,48.78,48.81,3800.0,33.4885,33.4885,33.4542,33.4748,3800.0
2010-09-30 13:20:00,48.81,48.83,48.76,48.83,8700.0,33.4748,33.4885,33.4405,33.4885,8700.0
2010-09-30 13:30:00,48.81,48.83,48.79,48.79,19400.0,33.4748,33.4885,33.4611,33.4611,19400.0
2010-09-30 13:40:00,48.76,48.78,48.75,48.75,6200.0,33.4405,33.4542,33.4337,33.4337,6200.0
2010-09-30 13:50:00,48.74,48.76,48.73,48.75,2400.0,33.4268,33.4405,33.4199,33.4337,2400.0
2010-09-30 14:00:00,48.77,48.79,48.77,48.78,500.0,33.4474,33.4611,33.4474,33.4542,500.0
2010-09-30 14:10:00,48.74,48.74,48.65,48.68,3800.0,33.4268,33.4268,33.3651,33.3857,3800.0
2010-09-30 14:20:00,48.68,48.73,48.68,48.73,4400.0,33.3857,33.4199,33.3857,33.4199,4400.0
2010-09-30 14:30:00,48.73,48.82,48.73,48.77,8600.0,33.4199,33.4817,33.4199,33.4474,8600.0
2010-09-30 14:40:00,48.8,48.87,48.8,48.86,2400.0,33.468,33.516,33.468,33.5091,2400.0
2010-09-30 14:50:00,48.86,48.88,48.82,48.82,16800.0,33.5091,33.5228,33.4817,33.4817,16800.0
2010-09-30 15:00:00,48.82,48.85,48.77,48.83,4600.0,33.4817,33.5022,33.4474,33.4885,4600.0
2010-09-30 15:10:00,48.81,48.82,48.72,48.75,4300.0,33.4748,33.4817,33.4131,33.4337,4300.0
2010-09-30 15:20:00,48.75,48.83,48.74,48.83,10300.0,33.4337,33.4885,33.4268,33.4885,10300.0
2010-09-30 15:30:00,48.84,48.87,48.75,48.76,4200.0,33.4954,33.516,33.4337,33.4405,4200.0
2010-09-30 15:40:00,48.76,48.82,48.7,48.76,6100.0,33.4405,33.4817,33.3994,33.4405,6100.0
2010-09-30 15:50:00,48.78,48.8,48.7,48.7,15400.0,33.4542,33.468,33.3994,33.3994,15400.0
2010-10-01 09:30:00,49.07,49.12,49.02,49.02,19300.0,33.6531,33.6874,33.6188,33.6188,19300.0
2010-10-01 09:40:00,48.97,49.07,48.95,49.02,7000.0,33.5845,33.6531,33.5708,33.6188,7000.0
2010-10-01 09:50:00,49.03,49.07,48.97,49.03,18400.0,33.6257,33.6531,33.5845,33.6257,18400.0
2010-10-01 10:00:00,48.99,49.05,48.83,48.9,34300.0,33.5983,33.6394,33.4885,33.5365,34300.0
2010-10-01 10:10:00,48.92,49.06,48.92,49.06,11700.0,33.5503,33.6463,33.5503,33.6463,11700.0
2010-10-01 10:20:00,48.97,48.97,48.74,48.8,7500.0,33.5845,33.5845,33.4268,33.468,7500.0
2010-10-01 10:30:00,48.74,48.8,48.68,48.73,8500.0,33.4268,33.468,33.3857,33.4199,8500.0
2010-10-01 10:40:00,48.73,48.82,48.72,48.82,1600.0,33.4199,33.4817,33.4131,33.4817,1600.0
2010-10-01 10:50:00,48.82,48.82,48.77,48.82,5600.0,33.4817,33.4817,33.4474,33.4817,5600.0
2010-10-01 11:00:00,48.8,48.82,48.76,48.82,3600.0,33.468,33.4817,33.4405,33.4817,3600.0
2010-10-01 11:10:00,48.79,48.84,48.77,48.82,5600.0,33.4611,33.4954,33.4474,33.4817,5600.0
2010-10-01 11:20:00,48.82,48.82,48.76,48.78,4000.0,33.4817,33.4817,33.4405,33.4542,4000.0
2010-10-01 11:30:00,48.77,48.87,48.77,48.85,2200.0,33.4474,33.516,33.4474,33.5022,2200.0
2010-10-01 11:40:00,48.85,48.89,48.85,48.89,2100.0,33.5022,33.5297,33.5022,33.5297,2100.0
2010-10-01 11:50:00,48.91,48.92,48.88,48.91,4600.0,33.5434,33.5503,33.5228,33.5434,4600.0
2010-10-01 12:00:00,48.89,48.92,48.86,48.9,5000.0,33.5297,33.5503,33.5091,33.5365,5000.0
2010-10-01 12:10:00,48.89,48.89,48.86,48.86,3000.0,33.5297,33.5297,33.5091,33.5091,3000.0
2010-10-01 12:20:00,48.86,48.87,48.85,48.87,3700.0,33.5091,33.516,33.5022,33.516,3700.0
2010-10-01 12:30:00,48.85,48.86,48.84,48.84,1400.0,33.5022,33.5091,33.4954,33.4954,1400.0
2010-10-01 12:40:00,48.82,48.84,48.8,48.83,600.0,33.4817,33.4954,33.468,33.4885,600.0
2010-10-01 12:50:00,48.84,48.87,48.84,48.87,5400.0,33.4954,33.516,33.4954,33.516,5400.0
2010-10-01 13:00:00,48.87,48.94,48.87,48.94,4200.0,33.516,33.564,33.516,33.564,4200.0
2010-10-01 13:10:00,48.94,49.0,48.93,48.97,10000.0,33.564,33.6051,33.5571,33.5845,10000.0
2010-10-01 13:20:00,48.98,49.0,48.95,48.97,3700.0,33.5914,33.6051,33.5708,33.5845,3700.0
2010-10-01 13:30:00,48.94,48.94,48.91,48.92,1600.0,33.564,33.564,33.5434,33.5503,1600.0
2010-10-01 13:40:00,48.91,48.91,48.87,48.89,2200.0,33.5434,33.5434,33.516,33.5297,2200.0
2010-10-01 13:50:00,48.9,48.94,48.9,48.94,1400.0,33.5365,33.564,33.5365,33.564,1400.0
2010-10-01 14:00:00,48.96,49.01,48.96,49.0,2000.0,33.5777,33.612,33.5777,33.6051,2000.0
2010-10-01 14:10:00,49.02,49.07,49.02,49.03,18000.0,33.6188,33.6531,33.6188,33.6257,18000.0
2010-10-01 14:20:00,49.04,49.07,49.01,49.03,9600.0,33.6325,33.6531,33.612,33.6257,9600.0
2010-10-01 14:30:00,49.05,49.1,49.04,49.05,4900.0,33.6394,33.6737,33.6325,33.6394,4900.0
2010-10-01 14:40:00,49.05,49.05,49.02,49.02,3300.0,33.6394,33.6394,33.6188,33.6188,3300.0
2010-10-01 14:50:00,49.06,49.07,49.05,49.05,3400.0,33.6463,33.6531,33.6394,33.6394,3400.0
2010-10-01 15:00:00,49.05,49.11,49.05,49.1,9600.0,33.6394,33.6806,33.6394,33.6737,9600.0
2010-10-01 15:10:00,49.12,49.12,49.05,49.08,3800.0,33.6874,33.6874,33.6394,33.66,3800.0
2010-10-01 15:20:00,49.07,49.08,49.0,49.0,3500.0,33.6531,33.66,33.6051,33.6051,3500.0
2010-10-01 15:30:00,49.0,49.05,49.0,49.04,30000.0,33.6051,33.6394,33.6051,33.6325,30000.0
2010-10-01 15:40:00,49.02,49.03,48.99,49.0,4100.0,33.6188,33.6257,33.5983,33.6051,4100.0
2010-10-01 15:50:00,49.0,49.03,48.97,49.02,7400.0,33.6051,33.6257,33.5845,33.6188,7400.0
2010-10-04 09:30:00,48.98,49.07,48.89,49.07,20500.0,33.5914,33.6531,33.5297,33.6531,20500.0
2010-10-04 09:40:00,49.07,49.16,49.06,49.1,18500.0,33.6531,33.7148,33.6463,33.6737,18500.0
2010-10-04 09:50:00,49.11,49.11,48.97,49.0,22700.0,33.6806,33.6806,33.5845,33.6051,22700.0
2010-10-04 10:00:00,49.0,49.08,48.89,49.06,14800.0,33.6051,33.66,33.5297,33.6463,14800.0
2010-10-04 10:10:00,49.07,49.1,49.0,49.06,12400.0,33.6531,33.6737,33.6051,33.6463,12400.0
2010-10-04 10:20:00,49.06,49.07,48.98,49.0,12700.0,33.6463,33.6531,33.5914,33.6051,12700.0
2010-10-04 10:30:00,49.0,49.05,48.92,48.95,2200.0,33.6051,33.6394,33.5503,33.5708,2200.0
2010-10-04 10:40:00,48.9,48.91,48.85,48.86,3000.0,33.5365,33.5434,33.5022,33.5091,3000.0
2010-10-04 10:50:00,48.87,48.91,48.87,48.91,300.0,33.516,33.5434,33.516,33.5434,300.0
2010-10-04 11:00:00,48.86,48.86,48.78,48.78,1500.0,33.5091,33.5091,33.4542,33.4542,1500.0
2010-10-04 11:10:00,48.81,48.82,48.73,48.75,3800.0,33.4748,33.4817,33.4199,33.4337,3800.0
2010-10-04 11:20:00,48.73,48.75,48.69,48.71,5800.0,33.4199,33.4337,33.3925,33.4062,5800.0
2010-10-04 11:30:00,48.69,48.72,48.69,48.71,3700.0,33.3925,33.4131,33.3925,33.4062,3700.0
2010-10-04 11:40:00,48.74,48.75,48.71,48.75,3900.0,33.4268,33.4337,33.4062,33.4337,3900.0
2010-10-04 11:50:00,48.73,48.74,48.59,48.59,4900.0,33.4199,33.4268,33.3239,33.3239,4900.0
2010-10-04 12:00:00,48.54,48.55,48.48,48.49,6700.0,33.2896,33.2965,33.2485,33.2553,6700.0
2010-10-04 12:10:00,48.52,48.54,48.49,48.51,2100.0,33.2759,33.2896,33.2553,33.2691,2100.0
2010-10-04 12:20:00,48.55,48.55,48.53,48.55,2100.0,33.2965,33.2965,33.2828,33.2965,2100.0
2010-10-04 12:30:00,48.55,48.58,48.52,48.52,3600.0,33.2965,33.3171,33.2759,33.2759,3600.0
2010-10-04 12:40:00,48.55,48.58,48.53,48.58,22800.0,33.2965,33.3171,33.2828,33.3171,22800.0
2010-10-04 12:50:00,48.59,48.59,48.57,48.58,1400.0,33.3239,33.3239,33.3102,33.3171,1400.0
2010-10-04 13:00:00,48.63,48.63,48.59,48.61,16900.0,33.3514,33.3514,33.3239,33.3376,16900.0
2010-10-04 13:10:00,48.62,48.64,48.6,48.61,10800.0,33.3445,33.3582,33.3308,33.3376,10800.0
2010-10-04 13:20:00,48.61,48.65,48.6,48.61,3800.0,33.3376,33.3651,33.3308,33.3376,3800.0
2010-10-04 13:30:00,48.62,48.62,48.53,48.57,2000.0,33.3445,33.3445,33.2828,33.3102,2000.0
2010-10-04 13:40:00,48.57,48.59,48.55,48.59,5400.0,33.3102,33.3239,33.2965,33.3239,5400.0
2010-10-04 13:50:00,48.58,48.6,48.56,48.6,3800.0,33.3171,33.3308,33.3034,33.3308,3800.0
2010-10-04 14:00:00,48.61,48.62,48.57,48.58,16100.0,33.3376,33.3445,33.3102,33.3171,16100.0
2010-10-04 14:10:00,48.58,48.6,48.53,48.53,4900.0,33.3171,33.3308,33.2828,33.2828,4900.0
2010-10-04 14:20:00,48.51,48.54,48.48,48.53,5200.0,33.2691,33.2896,33.2485,33.2828,5200.0
2010-10-04 14:30:00,48.55,48.61,48.52,48.6,10000.0,33.2965,33.3376,33.2759,33.3308,10000.0
2010-10-04 14:40:00,48.61,48.63,48.56,48.56,11800.0,33.3376,33.3514,33.3034,33.3034,11800.0
2010-10-04 14:50:00,48.58,48.59,48.53,48.53,5000.0,33.3171,33.3239,33.2828,33.2828,5000.0
2010-10-04 15:00:00,48.54,48.64,48.54,48.61,1100.0,33.2896,33.3582,33.2896,33.3376,1100.0
2010-10-04 15:10:00,48.63,48.63,48.56,48.61,6700.0,33.3514,33.3514,33.3034,33.3376,6700.0
2010-10-04 15:20:00,48.62,48.68,48.62,48.64,23400.0,33.3445,33.3857,33.3445,33.3582,23400.0
2010-10-04 15:30:00,48.66,48.68,48.59,48.59,4900.0,33.3719,33.3857,33.3239,33.3239,4900.0
2010-10-04 15:40:00,48.59,48.64,48.59,48.62,2900.0,33.3239,33.3582,33.3239,33.3445,2900.0
2010-10-04 15:50:00,48.61,48.68,48.59,48.68,9300.0,33.3376,33.3857,33.3239,33.3857,9300.0
2010-10-05 09:30:00,49.09,49.18,49.04,49.04,7600.0,33.6668,33.7286,33.6325,33.6325,7600.0
2010-10-05 09:40:00,49.03,49.13,49.02,49.13,6300.0,33.6257,33.6943,33.6188,33.6943,6300.0
2010-10-05 09:50:00,49.11,49.25,49.11,49.23,7500.0,33.6806,33.7766,33.6806,33.7629,7500.0
2010-10-05 10:00:00,49.23,49.27,49.16,49.19,6300.0,33.7629,33.7903,33.7148,33.7354,6300.0
2010-10-05 10:10:00,49.22,49.22,49.19,49.21,3500.0,33.756,33.756,33.7354,33.7491,3500.0
2010-10-05 10:20:00,49.13,49.26,49.13,49.26,6800.0,33.6943,33.7834,33.6943,33.7834,6800.0
2010-10-05 10:30:00,49.3,49.36,49.29,49.36,47800.0,33.8109,33.852,33.804,33.852,47800.0
2010-10-05 10:40:00,49.38,49.39,49.35,49.37,5600.0,33.8657,33.8726,33.8452,33.8589,5600.0
2010-10-05 10:50:00,49.37,49.42,49.36,49.36,22500.0,33.8589,33.8932,33.852,33.852,22500.0
2010-10-05 11:00:00,49.36,49.39,49.35,49.38,7500.0,33.852,33.8726,33.8452,33.8657,7500.0
2010-10-05 11:10:00,49.38,49.42,49.37,49.41,3500.0,33.8657,33.8932,33.8589,33.8863,3500.0
2010-10-05 11:20:00,49.37,49.42,49.37,49.42,1500.0,33.8589,33.8932,33.8589,33.8932,1500.0
2010-10-05 11:30:00,49.4,49.51,49.4,49.51,3700.0,33.8794,33.9549,33.8794,33.9549,3700.0
2010-10-05 11:40:00,49.52,49.59,49.52,49.53,1800.0,33.9617,34.0097,33.9617,33.9686,1800.0
2010-10-05 11:50:00,49.51,49.54,49.51,49.52,5500.0,33.9549,33.9755,33.9549,33.9617,5500.0
2010-10-05 12:00:00,49.5,49.53,49.49,49.52,4300.0,33.948,33.9686,33.9412,33.9617,4300.0
2010-10-05 12:10:00,49.5,49.52,49.5,49.52,8000.0,33.948,33.9617,33.948,33.9617,8000.0
2010-10-05 12:20:00,49.51,49.53,49.49,49.51,8600.0,33.9549,33.9686,33.9412,33.9549,8600.0
2010-10-05 12:30:00,49.52,49.53,49.5,49.52,3000.0,33.9617,33.9686,33.948,33.9617,3000.0
2010-10-05 12:40:00,49.55,49.55,49.53,49.55,1300.0,33.9823,33.9823,33.9686,33.9823,1300.0
2010-10-05 12:50:00,49.55,49.57,49.55,49.57,1500.0,33.9823,33.996,33.9823,33.996,1500.0
2010-10-05 13:00:00,49.58,49.59,49.56,49.59,6100.0,34.0029,34.0097,33.9892,34.0097,6100.0
2010-10-05 13:10:00,49.59,49.65,49.59,49.63,7600.0,34.0097,34.0509,34.0097,34.0372,7600.0
2010-10-05 13:20:00,49.64,49.64,49.6,49.6,6400.0,34.044,34.044,34.0166,34.0166,6400.0
2010-10-05 13:30:00,49.6,49.62,49.59,49.62,18100.0,34.0166,34.0303,34.0097,34.0303,18100.0
2010-10-05 13:40:00,49.6,49.62,49.6,49.61,1200.0,34.0166,34.0303,34.0166,34.0235,1200.0
2010-10-05 13:50:00,49.58,49.66,49.58,49.62,6000.0,34.0029,34.0578,34.0029,34.0303,6000.0
2010-10-05 14:00:00,49.64,49.66,49.63,49.65,5900.0,34.044,34.0578,34.0372,34.0509,5900.0
2010-10-05 14:10:00,49.65,49.65,49.62,49.63,2800.0,34.0509,34.0509,34.0303,34.0372,2800.0
2010-10-05 14:20:00,49.64,49.64,49.6,49.6,700.0,34.044,34.044,34.0166,34.0166,700.0
2010-10-05 14:30:00,49.63,49.68,49.61,49.61,6300.0,34.0372,34.0715,34.0235,34.0235,6300.0
2010-10-05 14:40:00,49.61,49.63,49.59,49.63,19300.0,34.0235,34.0372,34.0097,34.0372,19300.0
2010-10-05 14:50:00,49.6,49.67,49.6,49.67,7100.0,34.0166,34.0646,34.0166,34.0646,7100.0
2010-10-05 15:00:00,49.67,49.7,49.66,49.67,1500.0,34.0646,34.0852,34.0578,34.0646,1500.0
2010-10-05 15:10:00,49.69,49.74,49.67,49.72,19800.0,34.0783,34.1126,34.0646,34.0989,19800.0
2010-10-05 15:20:00,49.72,49.76,49.72,49.76,6300.0,34.0989,34.1263,34.0989,34.1263,6300.0
2010-10-05 15:30:00,49.74,49.75,49.71,49.71,56000.0,34.1126,34.1195,34.092,34.092,56000.0
2010-10-05 15:40:00,49.7,49.73,49.69,49.71,13200.0,34.0852,34.1058,34.0783,34.092,13200.0
2010-10-05 15:50:00,49.69,49.71,49.66,49.66,16600.0,34.0783,34.092,34.0578,34.0578,16600.0
2010-10-06 09:30:00,49.6,49.74,49.6,49.73,39900.0,34.0166,34.1126,34.0166,34.1058,39900.0
2010-10-06 09:40:00,49.72,49.74,49.61,49.62,9000.0,34.0989,34.1126,34.0235,34.0303,9000.0
2010-10-06 09:50:00,49.64,49.72,49.64,49.66,12800.0,34.044,34.0989,34.044,34.0578,12800.0
2010-10-06 10:00:00,49.7,49.77,49.7,49.77,7400.0,34.0852,34.1332,34.0852,34.1332,7400.0
2010-10-06 10:10:00,49.75,49.76,49.71,49.71,7900.0,34.1195,34.1263,34.092,34.092,7900.0
2010-10-06 10:20:00,49.7,49.71,49.69,49.71,4100.0,34.0852,34.092,34.0783,34.092,4100.0
2010-10-06 10:30:00,49.72,49.74,49.66,49.66,10800.0,34.0989,34.1126,34.0578,34.0578,10800.0
2010-10-06 10:40:00,49.67,49.75,49.67,49.74,5800.0,34.0646,34.1195,34.0646,34.1126,5800.0
2010-10-06 10:50:00,49.71,49.71,49.65,49.68,5300.0,34.092,34.092,34.0509,34.0715,5300.0
2010-10-06 11:00:00,49.65,49.74,49.65,49.74,2000.0,34.0509,34.1126,34.0509,34.1126,2000.0
2010-10-06 11:10:00,49.7,49.7,49.67,49.67,1300.0,34.0852,34.0852,34.0646,34.0646,1300.0
2010-10-06 11:20:00,49.67,49.73,49.67,49.72,3600.0,34.0646,34.1058,34.0646,34.0989,3600.0
2010-10-06 11:30:00,49.73,49.78,49.73,49.78,600.0,34.1058,34.1401,34.1058,34.1401,600.0
2010-10-06 11:40:00,49.77,49.77,49.74,49.74,900.0,34.1332,34.1332,34.1126,34.1126,900.0
2010-10-06 11:50:00,49.76,49.77,49.76,49.77,1600.0,34.1263,34.1332,34.1263,34.1332,1600.0
2010-10-06 12:00:00,49.77,49.79,49.75,49.79,7200.0,34.1332,34.1469,34.1195,34.1469,7200.0
2010-10-06 12:10:00,49.75,49.77,49.73,49.73,3100.0,34.1195,34.1332,34.1058,34.1058,3100.0
2010-10-06 12:20:00,49.75,49.75,49.67,49.67,500.0,34.1195,34.1195,34.0646,34.0646,500.0
2010-10-06 12:30:00,49.66,49.69,49.65,49.67,22900.0,34.0578,34.0783,34.0509,34.0646,22900.0
2010-10-06 12:40:00,49.68,49.72,49.68,49.69,6200.0,34.0715,34.0989,34.0715,34.0783,6200.0
2010-10-06 12:50:00,49.7,49.7,49.6,49.62,18600.0,34.0852,34.0852,34.0166,34.0303,18600.0
2010-10-06 13:00:00,49.61,49.61,49.57,49.57,2000.0,34.0235,34.0235,33.996,33.996,2000.0
2010-10-06 13:10:00,49.57,49.57,49.55,49.55,6400.0,33.996,33.996,33.9823,33.9823,6400.0
2010-10-06 13:20:00,49.54,49.58,49.53,49.57,21400.0,33.9755,34.0029,33.9686,33.996,21400.0
2010-10-06 13:30:00,49.58,49.61,49.58,49.61,2800.0,34.0029,34.0235,34.0029,34.0235,2800.0
2010-10-06 13:40:00,49.61,49.61,49.58,49.58,2500.0,34.0235,34.0235,34.0029,34.0029,2500.0
2010-10-06 13:50:00,49.59,49.61,49.55,49.61,4200.0,34.0097,34.0235,33.9823,34.0235,4200.0
2010-10-06 14:00:00,49.63,49.63,49.59,49.63,4600.0,34.0372,34.0372,34.0097,34.0372,4600.0
2010-10-06 14:10:00,49.56,49.58,49.55,49.56,1800.0,33.9892,34.0029,33.9823,33.9892,1800.0
2010-10-06 14:20:00,49.59,49.61,49.58,49.61,3600.0,34.0097,34.0235,34.0029,34.0235,3600.0
2010-10-06 14:30:00,49.61,49.63,49.61,49.62,3400.0,34.0235,34.0372,34.0235,34.0303,3400.0
2010-10-06 14:40:00,49.61,49.63,49.6,49.62,2400.0,34.0235,34.0372,34.0166,34.0303,2400.0
2010-10-06 14:50:00,49.63,49.65,49.63,49.65,21700.0,34.0372,34.0509,34.0372,34.0509,21700.0
2010-10-06 15:00:00,49.64,49.64,49.59,49.59,3800.0,34.044,34.044,34.0097,34.0097,3800.0
2010-10-06 15:10:00,49.6,49.61,49.56,49.6,19200.0,34.0166,34.0235,33.9892,34.0166,19200.0
2010-10-06 15:20:00,49.56,49.63,49.56,49.62,11300.0,33.9892,34.0372,33.9892,34.0303,11300.0
2010-10-06 15:30:00,49.6,49.6,49.57,49.6,3700.0,34.0166,34.0166,33.996,34.0166,3700.0
2010-10-06 15:40:00,49.61,49.71,49.61,49.69,4200.0,34.0235,34.092,34.0235,34.0783,4200.0
2010-10-06 15:50:00,49.71,49.71,49.66,49.71,11500.0,34.092,34.092,34.0578,34.092,11500.0
2010-10-07 09:30:00,49.95,49.95,49.81,49.81,29600.0,34.2566,34.2566,34.1606,34.1606,29600.0
2010-10-07 09:40:00,49.79,49.82,49.69,49.71,4800.0,34.1469,34.1675,34.0783,34.092,4800.0
2010-10-07 09:50:00,49.68,49.75,49.64,49.67,5500.0,34.0715,34.1195,34.044,34.0646,5500.0
2010-10-07 10:00:00,49.65,49.75,49.63,49.74,4300.0,34.0509,34.1195,34.0372,34.1126,4300.0
2010-10-07 10:10:00,49.73,49.73,49.69,49.73,4000.0,34.1058,34.1058,34.0783,34.1058,4000.0
2010-10-07 10:20:00,49.79,49.8,49.77,49.8,7200.0,34.1469,34.1538,34.1332,34.1538,7200.0
2010-10-07 10:30:00,49.79,49.82,49.76,49.76,4200.0,34.1469,34.1675,34.1263,34.1263,4200.0
2010-10-07 10:40:00,49.76,49.76,49.7,49.71,2200.0,34.1263,34.1263,34.0852,34.092,2200.0
2010-10-07 10:50:00,49.74,49.76,49.71,49.71,1300.0,34.1126,34.1263,34.092,34.092,1300.0
2010-10-07 11:00:00,49.7,49.7,49.64,49.67,4500.0,34.0852,34.0852,34.044,34.0646,4500.0
2010-10-07 11:10:00,49.66,49.71,49.65,49.68,3500.0,34.0578,34.092,34.0509,34.0715,3500.0
2010-10-07 11:20:00,49.64,49.7,49.64,49.66,10600.0,34.044,34.0852,34.044,34.0578,10600.0
2010-10-07 11:30:00,49.66,49.71,49.66,49.68,3600.0,34.0578,34.092,34.0578,34.0715,3600.0
2010-10-07 11:40:00,49.68,49.7,49.64,49.64,20300.0,34.0715,34.0852,34.044,34.044,20300.0
2010-10-07 11:50:00,49.63,49.66,49.6,49.66,6700.0,34.0372,34.0578,34.0166,34.0578,6700.0
2010-10-07 12:00:00,49.67,49.68,49.58,49.64,9200.0,34.0646,34.0715,34.0029,34.044,9200.0
2010-10-07 12:10:00,49.64,49.64,49.58,49.58,3000.0,34.044,34.044,34.0029,34.0029,3000.0
2010-10-07 12:20:00,49.59,49.6,49.52,49.52,3900.0,34.0097,34.0166,33.9617,33.9617,3900.0
2010-10-07 12:30:00,49.5,49.5,49.39,49.45,11300.0,33.948,33.948,33.8726,33.9137,11300.0
2010-10-07 12:40:00,49.46,49.47,49.44,49.45,3500.0,33.9206,33.9275,33.9069,33.9137,3500.0
2010-10-07 12:50:00,49.46,49.47,49.44,49.47,6700.0,33.9206,33.9275,33.9069,33.9275,6700.0
2010-10-07 13:00:00,49.48,49.53,49.45,49.53,10800.0,33.9343,33.9686,33.9137,33.9686,10800.0
2010-10-07 13:10:00,49.53,49.56,49.51,49.52,10900.0,33.9686,33.9892,33.9549,33.9617,10900.0
2010-10-07 13:20:00,49.53,49.55,49.51,49.51,30700.0,33.9686,33.9823,33.9549,33.9549,30700.0
2010-10-07 13:30:00,49.53,49.54,49.48,49.51,3900.0,33.9686,33.9755,33.9343,33.9549,3900.0
2010-10-07 13:40:00,49.52,49.53,49.51,49.53,8000.0,33.9617,33.9686,33.9549,33.9686,8000.0
2010-10-07 13:50:00,49.52,49.64,49.52,49.62,3200.0,33.9617,34.044,33.9617,34.0303,3200.0
2010-10-07 14:00:00,49.63,49.63,49.59,49.61,11100.0,34.0372,34.0372,34.0097,34.0235,11100.0
2010-10-07 14:10:00,49.6,49.67,49.6,49.65,3500.0,34.0166,34.0646,34.0166,34.0509,3500.0
2010-10-07 14:20:00,49.67,49.68,49.66,49.66,1500.0,34.0646,34.0715,34.0578,34.0578,1500.0
2010-10-07 14:30:00,49.65,49.66,49.64,49.66,2100.0,34.0509,34.0578,34.044,34.0578,2100.0
2010-10-07 14:40:00,49.63,49.63,49.6,49.6,2300.0,34.0372,34.0372,34.0166,34.0166,2300.0
2010-10-07 14:50:00,49.59,49.67,49.58,49.67,4600.0,34.0097,34.0646,34.0029,34.0646,4600.0
2010-10-07 15:00:00,49.67,49.67,49.63,49.65,4100.0,34.0646,34.0646,34.0372,34.0509,4100.0
2010-10-07 15:10:00,49.64,49.67,49.64,49.66,3800.0,34.044,34.0646,34.044,34.0578,3800.0
2010-10-07 15:20:00,49.65,49.67,49.62,49.62,3100.0,34.0509,34.0646,34.0303,34.0303,3100.0
2010-10-07 15:30:00,49.63,49.65,49.59,49.65,7800.0,34.0372,34.0509,34.0097,34.0509,7800.0
2010-10-07 15:40:00,49.67,49.7,49.65,49.66,6400.0,34.0646,34.0852,34.0509,34.0578,6400.0
2010-10-07 15:50:00,49.67,49.68,49.61,49.65,11100.0,34.0646,34.0715,34.0235,34.0509,11100.0
2010-10-08 09:30:00,49.75,49.77,49.61,49.7,17500.0,34.1195,34.1332,34.0235,34.0852,17500.0
2010-10-08 09:40:00,49.67,49.75,49.65,49.69,12700.0,34.0646,34.1195,34.0509,34.0783,12700.0
2010-10-08 09:50:00,49.68,49.76,49.68,49.7,9300.0,34.0715,34.1263,34.0715,34.0852,9300.0
2010-10-08 10:00:00,49.71,49.77,49.67,49.77,1800.0,34.092,34.1332,34.0646,34.1332,1800.0
2010-10-08 10:10:00,49.67,49.67,49.63,49.63,1900.0,34.0646,34.0646,34.0372,34.0372,1900.0
2010-10-08 10:20:00,49.61,49.61,49.56,49.56,800.0,34.0235,34.0235,33.9892,33.9892,800.0
2010-10-08 10:30:00,49.55,49.62,49.55,49.62,3000.0,33.9823,34.0303,33.9823,34.0303,3000.0
2010-10-08 10:40:00,49.64,49.68,49.64,49.64,24000.0,34.044,34.0715,34.044,34.044,24000.0
2010-10-08 10:50:00,49.64,49.75,49.64,49.75,2300.0,34.044,34.1195,34.044,34.1195,2300.0
2010-10-08 11:00:00,49.75,49.78,49.75,49.75,2200.0,34.1195,34.1401,34.1195,34.1195,2200.0
2010-10-08 11:10:00,49.74,49.79,49.73,49.78,1400.0,34.1126,34.1469,34.1058,34.1401,1400.0
2010-10-08 11:20:00,49.76,49.84,49.76,49.84,1300.0,34.1263,34.1812,34.1263,34.1812,1300.0
2010-10-08 11:30:00,49.85,49.9,49.8,49.8,9100.0,34.1881,34.2224,34.1538,34.1538,9100.0
2010-10-08 11:40:00,49.8,49.83,49.8,49.83,1300.0,34.1538,34.1743,34.1538,34.1743,1300.0
2010-10-08 11:50:00,49.86,49.86,49.82,49.84,1400.0,34.1949,34.1949,34.1675,34.1812,1400.0
2010-10-08 12:00:00,49.86,49.86,49.8,49.82,6200.0,34.1949,34.1949,34.1538,34.1675,6200.0
2010-10-08 12:10:00,49.82,49.84,49.81,49.84,2400.0,34.1675,34.1812,34.1606,34.1812,2400.0
2010-10-08 12:20:00,49.83,49.83,49.81,49.83,1000.0,34.1743,34.1743,34.1606,34.1743,1000.0
2010-10-08 12:30:00,49.8,49.87,49.8,49.86,2500.0,34.1538,34.2018,34.1538,34.1949,2500.0
2010-10-08 12:40:00,49.87,49.91,49.86,49.9,7100.0,34.2018,34.2292,34.1949,34.2224,7100.0
2010-10-08 12:50:00,49.9,49.9,49.87,49.88,8600.0,34.2224,34.2224,34.2018,34.2086,8600.0
2010-10-08 13:00:00,49.9,49.9,49.86,49.86,2000.0,34.2224,34.2224,34.1949,34.1949,2000.0
2010-10-08 13:10:00,49.86,49.89,49.84,49.89,7200.0,34.1949,34.2155,34.1812,34.2155,7200.0
2010-10-08 13:20:00,49.89,49.89,49.84,49.86,4600.0,34.2155,34.2155,34.1812,34.1949,4600.0
2010-10-08 13:30:00,49.86,49.86,49.83,49.85,18300.0,34.1949,34.1949,34.1743,34.1881,18300.0
2010-10-08 13:40:00,49.85,49.85,49.74,49.77,5800.0,34.1881,34.1881,34.1126,34.1332,5800.0
2010-10-08 13:50:00,49.78,49.81,49.76,49.79,6600.0,34.1401,34.1606,34.1263,34.1469,6600.0
2010-10-08 14:00:00,49.77,49.78,49.72,49.76,6800.0,34.1332,34.1401,34.0989,34.1263,6800.0
2010-10-08 14:10:00,49.76,49.78,49.76,49.78,87000.0,34.1263,34.1401,34.1263,34.1401,87000.0
2010-10-08 14:20:00,49.79,49.86,49.79,49.83,11400.0,34.1469,34.1949,34.1469,34.1743,11400.0
2010-10-08 14:30:00,49.84,49.86,49.82,49.85,5300.0,34.1812,34.1949,34.1675,34.1881,5300.0
2010-10-08 14:40:00,49.86,49.89,49.84,49.87,3700.0,34.1949,34.2155,34.1812,34.2018,3700.0
2010-10-08 14:50:00,49.85,49.86,49.81,49.81,9500.0,34.1881,34.1949,34.1606,34.1606,9500.0
2010-10-08 15:00:00,49.84,49.9,49.84,49.9,4800.0,34.1812,34.2224,34.1812,34.2224,4800.0
2010-10-08 15:10:00,49.91,49.92,49.89,49.91,4000.0,34.2292,34.2361,34.2155,34.2292,4000.0
2010-10-08 15:20:00,49.9,49.9,49.85,49.86,3300.0,34.2224,34.2224,34.1881,34.1949,3300.0
2010-10-08 15:30:00,49.87,49.96,49.87,49.94,7300.0,34.2018,34.2635,34.2018,34.2498,7300.0
2010-10-08 15:40:00,49.93,49.98,49.92,49.96,10400.0,34.2429,34.2772,34.2361,34.2635,10400.0
2010-10-08 15:50:00,49.97,49.98,49.86,49.88,14000.0,34.2704,34.2772,34.1949,34.2086,14000.0
2010-10-11 09:30:00,50.02,50.02,49.88,49.94,113700.0,34.3047,34.3047,34.2086,34.2498,113700.0
2010-10-11 09:40:00,49.94,49.96,49.85,49.87,22000.0,34.2498,34.2635,34.1881,34.2018,22000.0
2010-10-11 09:50:00,49.84,49.92,49.83,49.87,4800.0,34.1812,34.2361,34.1743,34.2018,4800.0
2010-10-11 10:00:00,49.9,49.97,49.9,49.97,9000.0,34.2224,34.2704,34.2224,34.2704,9000.0
2010-10-11 10:10:00,49.96,49.97,49.91,49.91,21600.0,34.2635,34.2704,34.2292,34.2292,21600.0
2010-10-11 10:20:00,49.93,49.98,49.92,49.98,9100.0,34.2429,34.2772,34.2361,34.2772,9100.0
2010-10-11 10:30:00,49.99,50.0,49.94,49.94,3000.0,34.2841,34.2909,34.2498,34.2498,3000.0
2010-10-11 10:40:00,49.95,49.96,49.86,49.86,14000.0,34.2566,34.2635,34.1949,34.1949,14000.0
2010-10-11 10:50:00,49.9,49.9,49.87,49.88,1800.0,34.2224,34.2224,34.2018,34.2086,1800.0
2010-10-11 11:00:00,49.89,49.9,49.83,49.85,7900.0,34.2155,34.2224,34.1743,34.1881,7900.0
2010-10-11 11:10:00,49.88,49.92,49.88,49.88,2900.0,34.2086,34.2361,34.2086,34.2086,2900.0
2010-10-11 11:20:00,49.89,49.93,49.89,49.91,1300.0,34.2155,34.2429,34.2155,34.2292,1300.0
2010-10-11 11:30:00,49.93,49.97,49.92,49.97,17100.0,34.2429,34.2704,34.2361,34.2704,17100.0
2010-10-11 11:40:00,49.98,49.98,49.96,49.97,2000.0,34.2772,34.2772,34.2635,34.2704,2000.0
2010-10-11 11:50:00,49.96,49.97,49.92,49.92,3600.0,34.2635,34.2704,34.2361,34.2361,3600.0
2010-10-11 12:00:00,49.94,49.94,49.92,49.92,1300.0,34.2498,34.2498,34.2361,34.2361,1300.0
2010-10-11 12:10:00,49.93,49.96,49.93,49.94,13800.0,34.2429,34.2635,34.2429,34.2498,13800.0
2010-10-11 12:20:00,49.93,49.96,49.93,49.96,1500.0,34.2429,34.2635,34.2429,34.2635,1500.0
2010-10-11 12:30:00,49.95,49.99,49.94,49.99,5700.0,34.2566,34.2841,34.2498,34.2841,5700.0
2010-10-11 12:40:00,49.99,49.99,49.95,49.96,6500.0,34.2841,34.2841,34.2566,34.2635,6500.0
2010-10-11 12:50:00,49.96,49.96,49.93,49.96,16400.0,34.2635,34.2635,34.2429,34.2635,16400.0
2010-10-11 13:00:00,49.96,49.97,49.93,49.97,3000.0,34.2635,34.2704,34.2429,34.2704,3000.0
2010-10-11 13:10:00,49.97,49.98,49.95,49.96,6300.0,34.2704,34.2772,34.2566,34.2635,6300.0
2010-10-11 13:20:00,49.96,49.97,49.94,49.95,19400.0,34.2635,34.2704,34.2498,34.2566,19400.0
2010-10-11 13:30:00,49.95,49.97,49.93,49.97,8100.0,34.2566,34.2704,34.2429,34.2704,8100.0
2010-10-11 13:40:00,49.97,49.97,49.95,49.97,5500.0,34.2704,34.2704,34.2566,34.2704,5500.0
2010-10-11 13:50:00,49.96,49.98,49.95,49.97,5800.0,34.2635,34.2772,34.2566,34.2704,5800.0
2010-10-11 14:00:00,49.98,49.98,49.93,49.97,3900.0,34.2772,34.2772,34.2429,34.2704,3900.0
2010-10-11 14:10:00,49.94,49.96,49.92,49.94,7000.0,34.2498,34.2635,34.2361,34.2498,7000.0
2010-10-11 14:20:00,49.95,49.96,49.94,49.96,2700.0,34.2566,34.2635,34.2498,34.2635,2700.0
2010-10-11 14:30:00,49.96,49.97,49.95,49.96,8400.0,34.2635,34.2704,34.2566,34.2635,8400.0
2010-10-11 14:40:00,49.97,49.99,49.95,49.95,3000.0,34.2704,34.2841,34.2566,34.2566,3000.0
2010-10-11 14:50:00,49.96,49.96,49.92,49.93,3300.0,34.2635,34.2635,34.2361,34.2429,3300.0
2010-10-11 15:00:00,49.93,49.95,49.93,49.94,3100.0,34.2429,34.2566,34.2429,34.2498,3100.0
2010-10-11 15:10:00,49.94,49.95,49.9,49.91,15400.0,34.2498,34.2566,34.2224,34.2292,15400.0
2010-10-11 15:20:00,49.9,49.9,49.87,49.87,10600.0,34.2224,34.2224,34.2018,34.2018,10600.0
2010-10-11 15:30:00,49.86,49.86,49.77,49.77,8100.0,34.1949,34.1949,34.1332,34.1332,8100.0
2010-10-11 15:40:00,49.77,49.86,49.75,49.86,6900.0,34.1332,34.1949,34.1195,34.1949,6900.0
2010-10-11 15:50:00,49.85,49.91,49.84,49.91,7100.0,34.1881,34.2292,34.1812,34.2292,7100.0
2010-10-12 09:30:00,49.81,49.81,49.68,49.7,56900.0,34.1606,34.1606,34.0715,34.0852,56900.0
2010-10-12 09:40:00,49.65,49.7,49.55,49.56,9600.0,34.0509,34.0852,33.9823,33.9892,9600.0
2010-10-12 09:50:00,49.53,49.66,49.53,49.64,11200.0,33.9686,34.0578,33.9686,34.044,11200.0
2010-10-12 10:00:00,49.61,49.67,49.6,49.62,21600.0,34.0235,34.0646,34.0166,34.0303,21600.0
2010-10-12 10:10:00,49.65,49.72,49.64,49.7,2800.0,34.0509,34.0989,34.044,34.0852,2800.0
2010-10-12 10:20:00,49.72,49.73,49.66,49.66,3600.0,34.0989,34.1058,34.0578,34.0578,3600.0
2010-10-12 10:30:00,49.69,49.71,49.67,49.67,2200.0,34.0783,34.092,34.0646,34.0646,2200.0
2010-10-12 10:40:00,49.71,49.83,49.69,49.8,7700.0,34.092,34.1743,34.0783,34.1538,7700.0
2010-10-12 10:50:00,49.79,49.84,49.78,49.81,7700.0,34.1469,34.1812,34.1401,34.1606,7700.0
2010-10-12 11:00:00,49.82,49.86,49.82,49.83,3300.0,34.1675,34.1949,34.1675,34.1743,3300.0
2010-10-12 11:10:00,49.83,49.83,49.79,49.79,7100.0,34.1743,34.1743,34.1469,34.1469,7100.0
2010-10-12 11:20:00,49.81,49.85,49.81,49.84,2200.0,34.1606,34.1881,34.1606,34.1812,2200.0
2010-10-12 11:30:00,49.85,49.87,49.85,49.85,2200.0,34.1881,34.2018,34.1881,34.1881,2200.0
2010-10-12 11:40:00,49.84,49.85,49.82,49.82,1300.0,34.1812,34.1881,34.1675,34.1675,1300.0
2010-10-12 11:50:00,49.81,49.84,49.81,49.84,1200.0,34.1606,34.1812,34.1606,34.1812,1200.0
2010-10-12 12:00:00,49.86,49.86,49.83,49.83,1300.0,34.1949,34.1949,34.1743,34.1743,1300.0
2010-10-12 12:10:00,49.82,49.86,49.82,49.86,6500.0,34.1675,34.1949,34.1675,34.1949,6500.0
2010-10-12 12:20:00,49.86,49.9,49.8,49.8,5500.0,34.1949,34.2224,34.1538,34.1538,5500.0
2010-10-12 12:30:00,49.8,49.81,49.79,49.8,4100.0,34.1538,34.1606,34.1469,34.1538,4100.0
2010-10-12 12:40:00,49.8,49.81,49.79,49.79,2600.0,34.1538,34.1606,34.1469,34.1469,2600.0
2010-10-12 12:50:00,49.78,49.78,49.77,49.78,700.0,34.1401,34.1401,34.1332,34.1401,700.0
2010-10-12 13:00:00,49.78,49.8,49.77,49.8,5900.0,34.1401,34.1538,34.1332,34.1538,5900.0
2010-10-12 13:10:00,49.79,49.82,49.79,49.82,3800.0,34.1469,34.1675,34.1469,34.1675,3800.0
2010-10-12 13:20:00,49.81,49.83,49.81,49.82,12100.0,34.1606,34.1743,34.1606,34.1675,12100.0
2010-10-12 13:30:00,49.81,49.82,49.81,49.82,2100.0,34.1606,34.1675,34.1606,34.1675,2100.0
2010-10-12 13:40:00,49.82,49.83,49.81,49.83,4400.0,34.1675,34.1743,34.1606,34.1743,4400.0
2010-10-12 13:50:00,49.83,49.83,49.82,49.83,3600.0,34.1743,34.1743,34.1675,34.1743,3600.0
2010-10-12 14:00:00,49.82,49.92,49.76,49.88,13300.0,34.1675,34.2361,34.1263,34.2086,13300.0
2010-10-12 14:10:00,49.95,50.06,49.95,50.02,7000.0,34.2566,34.3321,34.2566,34.3047,7000.0
2010-10-12 14:20:00,50.01,50.01,49.94,49.96,7800.0,34.2978,34.2978,34.2498,34.2635,7800.0
2010-10-12 14:30:00,49.97,49.98,49.87,49.9,2400.0,34.2704,34.2772,34.2018,34.2224,2400.0
2010-10-12 14:40:00,49.93,50.0,49.92,49.99,2500.0,34.2429,34.2909,34.2361,34.2841,2500.0
2010-10-12 14:50:00,49.97,50.0,49.97,50.0,3800.0,34.2704,34.2909,34.2704,34.2909,3800.0
2010-10-12 15:00:00,49.99,49.99,49.93,49.99,7000.0,34.2841,34.2841,34.2429,34.2841,7000.0
2010-10-12 15:10:00,50.02,50.07,50.0,50.04,7900.0,34.3047,34.3389,34.2909,34.3184,7900.0
2010-10-12 15:20:00,50.03,50.22,50.02,50.22,10900.0,34.3115,34.4418,34.3047,34.4418,10900.0
2010-10-12 15:30:00,50.21,50.22,50.16,50.18,4400.0,34.435,34.4418,34.4007,34.4144,4400.0
2010-10-12 15:40:00,50.16,50.18,50.14,50.17,13400.0,34.4007,34.4144,34.3869,34.4075,13400.0
2010-10-12 15:50:00,50.2,50.2,50.1,50.1,1700.0,34.4281,34.4281,34.3595,34.3595,1700.0
2010-10-13 09:30:00,50.42,50.43,50.23,50.23,15700.0,34.579,34.5858,34.4487,34.4487,15700.0
2010-10-13 09:40:00,50.25,50.36,50.19,50.36,9800.0,34.4624,34.5378,34.4212,34.5378,9800.0
2010-10-13 09:50:00,50.37,50.41,50.33,50.37,11200.0,34.5447,34.5721,34.5173,34.5447,11200.0
2010-10-13 10:00:00,50.41,50.46,50.38,50.41,18800.0,34.5721,34.6064,34.5515,34.5721,18800.0
2010-10-13 10:10:00,50.39,50.39,50.33,50.33,8400.0,34.5584,34.5584,34.5173,34.5173,8400.0
2010-10-13 10:20:00,50.32,50.39,50.3,50.39,1800.0,34.5104,34.5584,34.4967,34.5584,1800.0
2010-10-13 10:30:00,50.41,50.45,50.36,50.43,6800.0,34.5721,34.5996,34.5378,34.5858,6800.0
2010-10-13 10:40:00,50.43,50.43,50.39,50.4,23400.0,34.5858,34.5858,34.5584,34.5653,23400.0
2010-10-13 10:50:00,50.4,50.48,50.4,50.48,14900.0,34.5653,34.6201,34.5653,34.6201,14900.0
2010-10-13 11:00:00,50.47,50.56,50.45,50.55,8600.0,34.6133,34.675,34.5996,34.6681,8600.0
2010-10-13 11:10:00,50.54,50.56,50.51,50.53,8400.0,34.6613,34.675,34.6407,34.6544,8400.0
2010-10-13 11:20:00,50.51,50.54,50.48,50.48,3400.0,34.6407,34.6613,34.6201,34.6201,3400.0
2010-10-13 11:30:00,50.48,50.49,50.47,50.48,3000.0,34.6201,34.627,34.6133,34.6201,3000.0
2010-10-13 11:40:00,50.46,50.49,50.45,50.49,1400.0,34.6064,34.627,34.5996,34.627,1400.0
2010-10-13 11:50:00,50.49,50.49,50.48,50.49,900.0,34.627,34.627,34.6201,34.627,900.0
2010-10-13 12:00:00,50.5,50.51,50.48,50.51,1000.0,34.6338,34.6407,34.6201,34.6407,1000.0
2010-10-13 12:10:00,50.49,50.52,50.49,50.52,11000.0,34.627,34.6476,34.627,34.6476,11000.0
2010-10-13 12:20:00,50.52,50.56,50.52,50.56,4700.0,34.6476,34.675,34.6476,34.675,4700.0
2010-10-13 12:30:00,50.58,50.6,50.57,50.6,1100.0,34.6887,34.7024,34.6819,34.7024,1100.0
2010-10-13 12:40:00,50.61,50.61,50.58,50.6,2500.0,34.7093,34.7093,34.6887,34.7024,2500.0
2010-10-13 12:50:00,50.6,50.61,50.56,50.56,2500.0,34.7024,34.7093,34.675,34.675,2500.0
2010-10-13 13:00:00,50.55,50.57,50.55,50.56,2200.0,34.6681,34.6819,34.6681,34.675,2200.0
2010-10-13 13:10:00,50.56,50.6,50.55,50.57,6200.0,34.675,34.7024,34.6681,34.6819,6200.0
2010-10-13 13:20:00,50.59,50.59,50.54,50.55,2700.0,34.6956,34.6956,34.6613,34.6681,2700.0
2010-10-13 13:30:00,50.55,50.62,50.55,50.59,25500.0,34.6681,34.7161,34.6681,34.6956,25500.0
2010-10-13 13:40:00,50.6,50.6,50.56,50.56,5700.0,34.7024,34.7024,34.675,34.675,5700.0
2010-10-13 13:50:00,50.57,50.58,50.56,50.58,3400.0,34.6819,34.6887,34.675,34.6887,3400.0
2010-10-13 14:00:00,50.57,50.61,50.56,50.6,5900.0,34.6819,34.7093,34.675,34.7024,5900.0
2010-10-13 14:10:00,50.6,50.64,50.6,50.63,3600.0,34.7024,34.7299,34.7024,34.723,3600.0
2010-10-13 14:20:00,50.62,50.63,50.56,50.57,6000.0,34.7161,34.723,34.675,34.6819,6000.0
2010-10-13 14:30:00,50.57,50.6,50.57,50.57,1400.0,34.6819,34.7024,34.6819,34.6819,1400.0
2010-10-13 14:40:00,50.58,50.59,50.56,50.56,1900.0,34.6887,34.6956,34.675,34.675,1900.0
2010-10-13 14:50:00,50.54,50.54,50.49,50.49,2100.0,34.6613,34.6613,34.627,34.627,2100.0
2010-10-13 15:00:00,50.51,50.51,50.43,50.45,1300.0,34.6407,34.6407,34.5858,34.5996,1300.0
2010-10-13 15:10:00,50.43,50.49,50.41,50.49,2700.0,34.5858,34.627,34.5721,34.627,2700.0
2010-10-13 15:20:00,50.5,50.55,50.4,50.4,6600.0,34.6338,34.6681,34.5653,34.5653,6600.0
2010-10-13 15:30:00,50.39,50.45,50.39,50.41,7200.0,34.5584,34.5996,34.5584,34.5721,7200.0
2010-10-13 15:40:00,50.41,50.45,50.39,50.39,5600.0,34.5721,34.5996,34.5584,34.5584,5600.0
2010-10-13 15:50:00,50.38,50.39,50.33,50.36,10500.0,34.5515,34.5584,34.5173,34.5378,10500.0
2010-10-14 09:30:00,50.35,50.35,50.09,50.17,34500.0,34.531,34.531,34.3527,34.4075,34500.0
2010-10-14 09:40:00,50.19,50.3,50.19,50.26,9800.0,34.4212,34.4967,34.4212,34.4692,9800.0
2010-10-14 09:50:00,50.27,50.27,50.14,50.14,4500.0,34.4761,34.4761,34.3869,34.3869,4500.0
2010-10-14 10:00:00,50.14,50.22,50.14,50.15,4900.0,34.3869,34.4418,34.3869,34.3938,4900.0
2010-10-14 10:10:00,50.15,50.22,50.12,50.19,6600.0,34.3938,34.4418,34.3732,34.4212,6600.0
2010-10-14 10:20:00,50.2,50.26,50.2,50.22,4100.0,34.4281,34.4692,34.4281,34.4418,4100.0
2010-10-14 10:30:00,50.22,50.32,50.21,50.32,5600.0,34.4418,34.5104,34.435,34.5104,5600.0
2010-10-14 10:40:00,50.29,50.32,50.26,50.31,7700.0,34.4898,34.5104,34.4692,34.5035,7700.0
2010-10-14 10:50:00,50.32,50.32,50.27,50.27,7800.0,34.5104,34.5104,34.4761,34.4761,7800.0
2010-10-14 11:00:00,50.28,50.28,50.22,50.24,11100.0,34.483,34.483,34.4418,34.4555,11100.0
2010-10-14 11:10:00,50.24,50.25,50.19,50.2,9600.0,34.4555,34.4624,34.4212,34.4281,9600.0
2010-10-14 11:20:00,50.19,50.21,50.12,50.16,4100.0,34.4212,34.435,34.3732,34.4007,4100.0
2010-10-14 11:30:00,50.18,50.19,50.07,50.07,10500.0,34.4144,34.4212,34.3389,34.3389,10500.0
2010-10-14 11:40:00,50.08,50.09,49.97,49.97,3800.0,34.3458,34.3527,34.2704,34.2704,3800.0
2010-10-14 11:50:00,49.96,50.04,49.96,50.03,2800.0,34.2635,34.3184,34.2635,34.3115,2800.0
2010-10-14 12:00:00,50.03,50.07,50.03,50.05,5300.0,34.3115,34.3389,34.3115,34.3252,5300.0
2010-10-14 12:10:00,50.06,50.08,50.01,50.01,6800.0,34.3321,34.3458,34.2978,34.2978,6800.0
2010-10-14 12:20:00,49.99,49.99,49.93,49.93,6100.0,34.2841,34.2841,34.2429,34.2429,6100.0
2010-10-14 12:30:00,49.93,49.95,49.9,49.93,5100.0,34.2429,34.2566,34.2224,34.2429,5100.0
2010-10-14 12:40:00,49.95,49.96,49.94,49.96,8300.0,34.2566,34.2635,34.2498,34.2635,8300.0
2010-10-14 12:50:00,49.97,50.01,49.96,50.0,5600.0,34.2704,34.2978,34.2635,34.2909,5600.0
2010-10-14 13:00:00,50.0,50.0,49.86,49.88,7700.0,34.2909,34.2909,34.1949,34.2086,7700.0
2010-10-14 13:10:00,49.91,49.91,49.87,49.88,8500.0,34.2292,34.2292,34.2018,34.2086,8500.0
2010-10-14 13:20:00,49.88,49.89,49.83,49.89,16500.0,34.2086,34.2155,34.1743,34.2155,16500.0
2010-10-14 13:30:00,49.89,49.96,49.89,49.96,13100.0,34.2155,34.2635,34.2155,34.2635,13100.0
2010-10-14 13:40:00,49.98,50.0,49.95,49.98,2300.0,34.2772,34.2909,34.2566,34.2772,2300.0
2010-10-14 13:50:00,49.97,50.0,49.96,49.99,27800.0,34.2704,34.2909,34.2635,34.2841,27800.0
2010-10-14 14:00:00,49.99,49.99,49.92,49.92,5600.0,34.2841,34.2841,34.2361,34.2361,5600.0
2010-10-14 14:10:00,49.92,49.93,49.9,49.9,900.0,34.2361,34.2429,34.2224,34.2224,900.0
2010-10-14 14:20:00,49.93,49.93,49.86,49.87,5100.0,34.2429,34.2429,34.1949,34.2018,5100.0
2010-10-14 14:30:00,49.89,49.89,49.83,49.88,5300.0,34.2155,34.2155,34.1743,34.2086,5300.0
2010-10-14 14:40:00,49.88,49.88,49.81,49.83,10700.0,34.2086,34.2086,34.1606,34.1743,10700.0
2010-10-14 14:50:00,49.84,49.87,49.78,49.78,3300.0,34.1812,34.2018,34.1401,34.1401,3300.0
2010-10-14 15:00:00,49.76,49.82,49.74,49.81,6800.0,34.1263,34.1675,34.1126,34.1606,6800.0
2010-10-14 15:10:00,49.81,49.88,49.81,49.86,4300.0,34.1606,34.2086,34.1606,34.1949,4300.0
2010-10-14 15:20:00,49.88,49.94,49.88,49.92,6600.0,34.2086,34.2498,34.2086,34.2361,6600.0
2010-10-14 15:30:00,49.92,50.0,49.9,49.97,21900.0,34.2361,34.2909,34.2224,34.2704,21900.0
2010-10-14 15:40:00,49.95,49.96,49.94,49.94,2000.0,34.2566,34.2635,34.2498,34.2498,2000.0
2010-10-14 15:50:00,49.95,50.08,49.95,50.08,12700.0,34.2566,34.3458,34.2566,34.3458,12700.0
2010-10-15 09:30:00,50.41,50.41,50.15,50.16,51200.0,34.5721,34.5721,34.3938,34.4007,51200.0
2010-10-15 09:40:00,50.15,50.15,50.0,50.0,10300.0,34.3938,34.3938,34.2909,34.2909,10300.0
2010-10-15 09:50:00,50.0,50.04,49.87,49.93,12000.0,34.2909,34.3184,34.2018,34.2429,12000.0
2010-10-15 10:00:00,49.93,49.97,49.78,49.85,14400.0,34.2429,34.2704,34.1401,34.1881,14400.0
2010-10-15 10:10:00,49.86,49.86,49.64,49.64,3400.0,34.1949,34.1949,34.044,34.044,3400.0
2010-10-15 10:20:00,49.66,49.66,49.53,49.62,5900.0,34.0578,34.0578,33.9686,34.0303,5900.0
2010-10-15 10:30:00,49.59,49.72,49.58,49.72,4200.0,34.0097,34.0989,34.0029,34.0989,4200.0
2010-10-15 10:40:00,49.72,49.75,49.72,49.72,6400.0,34.0989,34.1195,34.0989,34.0989,6400.0
2010-10-15 10:50:00,49.68,49.81,49.68,49.79,1300.0,34.0715,34.1606,34.0715,34.1469,1300.0
2010-10-15 11:00:00,49.82,49.88,49.79,49.88,2800.0,34.1675,34.2086,34.1469,34.2086,2800.0
2010-10-15 11:10:00,49.89,49.9,49.85,49.86,3800.0,34.2155,34.2224,34.1881,34.1949,3800.0
2010-10-15 11:20:00,49.83,49.86,49.82,49.86,2500.0,34.1743,34.1949,34.1675,34.1949,2500.0
2010-10-15 11:30:00,49.92,50.0,49.92,49.96,3500.0,34.2361,34.2909,34.2361,34.2635,3500.0
2010-10-15 11:40:00,49.96,49.96,49.85,49.85,1900.0,34.2635,34.2635,34.1881,34.1881,1900.0
2010-10-15 11:50:00,49.84,49.85,49.72,49.74,4000.0,34.1812,34.1881,34.0989,34.1126,4000.0
2010-10-15 12:00:00,49.74,49.78,49.69,49.75,8400.0,34.1126,34.1401,34.0783,34.1195,8400.0
2010-10-15 12:10:00,49.71,49.79,49.71,49.77,4000.0,34.092,34.1469,34.092,34.1332,4000.0
2010-10-15 12:20:00,49.77,49.82,49.77,49.82,8900.0,34.1332,34.1675,34.1332,34.1675,8900.0
2010-10-15 12:30:00,49.86,49.9,49.84,49.86,5500.0,34.1949,34.2224,34.1812,34.1949,5500.0
2010-10-15 12:40:00,49.86,49.91,49.86,49.91,5400.0,34.1949,34.2292,34.1949,34.2292,5400.0
2010-10-15 12:50:00,49.93,49.93,49.8,49.8,1400.0,34.2429,34.2429,34.1538,34.1538,1400.0
2010-10-15 13:00:00,49.84,49.85,49.82,49.84,5900.0,34.1812,34.1881,34.1675,34.1812,5900.0
2010-10-15 13:10:00,49.83,49.84,49.81,49.83,1500.0,34.1743,34.1812,34.1606,34.1743,1500.0
2010-10-15 13:20:00,49.81,49.84,49.79,49.84,4200.0,34.1606,34.1812,34.1469,34.1812,4200.0
2010-10-15 13:30:00,49.85,49.85,49.82,49.82,3300.0,34.1881,34.1881,34.1675,34.1675,3300.0
2010-10-15 13:40:00,49.79,49.79,49.71,49.76,4300.0,34.1469,34.1469,34.092,34.1263,4300.0
2010-10-15 13:50:00,49.75,49.83,49.72,49.72,10200.0,34.1195,34.1743,34.0989,34.0989,10200.0
2010-10-15 14:00:00,49.72,49.79,49.69,49.77,8600.0,34.0989,34.1469,34.0783,34.1332,8600.0
2010-10-15 14:10:00,49.76,49.82,49.75,49.82,3600.0,34.1263,34.1675,34.1195,34.1675,3600.0
2010-10-15 14:20:00,49.8,49.84,49.76,49.84,8700.0,34.1538,34.1812,34.1263,34.1812,8700.0
2010-10-15 14:30:00,49.82,49.89,49.81,49.88,17500.0,34.1675,34.2155,34.1606,34.2086,17500.0
2010-10-15 14:40:00,49.87,49.87,49.79,49.8,9900.0,34.2018,34.2018,34.1469,34.1538,9900.0
2010-10-15 14:50:00,49.81,49.81,49.76,49.8,2400.0,34.1606,34.1606,34.1263,34.1538,2400.0
2010-10-15 15:00:00,49.77,49.77,49.73,49.73,2400.0,34.1332,34.1332,34.1058,34.1058,2400.0
2010-10-15 15:10:00,49.73,49.78,49.7,49.74,17600.0,34.1058,34.1401,34.0852,34.1126,17600.0
2010-10-15 15:20:00,49.75,49.78,49.72,49.72,15000.0,34.1195,34.1401,34.0989,34.0989,15000.0
2010-10-15 15:30:00,49.73,49.83,49.73,49.82,9000.0,34.1058,34.1743,34.1058,34.1675,9000.0
2010-10-15 15:40:00,49.81,49.86,49.79,49.86,5600.0,34.1606,34.1949,34.1469,34.1949,5600.0
2010-10-15 15:50:00,49.87,49.87,49.79,49.84,10000.0,34.2018,34.2018,34.1469,34.1812,10000.0
2010-10-18 09:30:00,49.8,49.9,49.8,49.9,10600.0,34.1538,34.2224,34.1538,34.2224,10600.0
2010-10-18 09:40:00,49.92,50.01,49.92,50.0,8700.0,34.2361,34.2978,34.2361,34.2909,8700.0
2010-10-18 09:50:00,50.0,50.05,49.98,50.03,14500.0,34.2909,34.3252,34.2772,34.3115,14500.0
2010-10-18 10:00:00,50.05,50.07,49.99,50.05,4500.0,34.3252,34.3389,34.2841,34.3252,4500.0
2010-10-18 10:10:00,50.1,50.16,50.1,50.13,6300.0,34.3595,34.4007,34.3595,34.3801,6300.0
2010-10-18 10:20:00,50.1,50.1,50.06,50.06,7800.0,34.3595,34.3595,34.3321,34.3321,7800.0
2010-10-18 10:30:00,50.06,50.08,50.04,50.08,2600.0,34.3321,34.3458,34.3184,34.3458,2600.0
2010-10-18 10:40:00,50.06,50.11,50.06,50.09,21300.0,34.3321,34.3664,34.3321,34.3527,21300.0
2010-10-18 10:50:00,50.11,50.14,50.11,50.14,1700.0,34.3664,34.3869,34.3664,34.3869,1700.0
2010-10-18 11:00:00,50.16,50.16,50.03,50.04,9100.0,34.4007,34.4007,34.3115,34.3184,9100.0
2010-10-18 11:10:00,50.02,50.05,50.0,50.03,1900.0,34.3047,34.3252,34.2909,34.3115,1900.0
2010-10-18 11:20:00,50.04,50.05,50.03,50.05,2400.0,34.3184,34.3252,34.3115,34.3252,2400.0
2010-10-18 11:30:00,50.06,50.07,50.02,50.02,5600.0,34.3321,34.3389,34.3047,34.3047,5600.0
2010-10-18 11:40:00,50.01,50.04,50.01,50.04,6600.0,34.2978,34.3184,34.2978,34.3184,6600.0
2010-10-18 11:50:00,50.04,50.07,50.0,50.07,2500.0,34.3184,34.3389,34.2909,34.3389,2500.0
2010-10-18 12:00:00,50.07,50.1,50.06,50.1,11100.0,34.3389,34.3595,34.3321,34.3595,11100.0
2010-10-18 12:10:00,50.1,50.1,50.08,50.09,1500.0,34.3595,34.3595,34.3458,34.3527,1500.0
2010-10-18 12:20:00,50.09,50.09,50.06,50.06,3700.0,34.3527,34.3527,34.3321,34.3321,3700.0
2010-10-18 12:30:00,50.07,50.08,50.05,50.06,4200.0,34.3389,34.3458,34.3252,34.3321,4200.0
2010-10-18 12:40:00,50.08,50.09,50.08,50.08,9400.0,34.3458,34.3527,34.3458,34.3458,9400.0
2010-10-18 12:50:00,50.08,50.09,50.06,50.08,2100.0,34.3458,34.3527,34.3321,34.3458,2100.0
2010-10-18 13:00:00,50.08,50.11,50.08,50.11,12100.0,34.3458,34.3664,34.3458,34.3664,12100.0
2010-10-18 13:10:00,50.11,50.14,50.1,50.14,37600.0,34.3664,34.3869,34.3595,34.3869,37600.0
2010-10-18 13:20:00,50.14,50.14,50.11,50.12,6800.0,34.3869,34.3869,34.3664,34.3732,6800.0
2010-10-18 13:30:00,50.11,50.13,50.09,50.12,4500.0,34.3664,34.3801,34.3527,34.3732,4500.0
2010-10-18 13:40:00,50.11,50.13,50.11,50.13,22100.0,34.3664,34.3801,34.3664,34.3801,22100.0
2010-10-18 13:50:00,50.13,50.13,50.11,50.11,9400.0,34.3801,34.3801,34.3664,34.3664,9400.0
2010-10-18 14:00:00,50.13,50.13,50.1,50.1,1700.0,34.3801,34.3801,34.3595,34.3595,1700.0
2010-10-18 14:10:00,50.12,50.16,50.11,50.16,6000.0,34.3732,34.4007,34.3664,34.4007,6000.0
2010-10-18 14:20:00,50.17,50.21,50.17,50.21,3500.0,34.4075,34.435,34.4075,34.435,3500.0
2010-10-18 14:30:00,50.2,50.21,50.19,50.19,5300.0,34.4281,34.435,34.4212,34.4212,5300.0
2010-10-18 14:40:00,50.18,50.24,50.18,50.23,7800.0,34.4144,34.4555,34.4144,34.4487,7800.0
2010-10-18 14:50:00,50.23,50.23,50.21,50.23,7000.0,34.4487,34.4487,34.435,34.4487,7000.0
2010-10-18 15:00:00,50.24,50.34,50.24,50.34,12800.0,34.4555,34.5241,34.4555,34.5241,12800.0
2010-10-18 15:10:00,50.35,50.36,50.31,50.31,5300.0,34.531,34.5378,34.5035,34.5035,5300.0
2010-10-18 15:20:00,50.29,50.32,50.28,50.32,3900.0,34.4898,34.5104,34.483,34.5104,3900.0
2010-10-18 15:30:00,50.32,50.37,50.31,50.34,11100.0,34.5104,34.5447,34.5035,34.5241,11100.0
2010-10-18 15:40:00,50.35,50.37,50.33,50.33,10600.0,34.531,34.5447,34.5173,34.5173,10600.0
2010-10-18 15:50:00,50.33,50.33,50.29,50.33,7700.0,34.5173,34.5173,34.4898,34.5173,7700.0
2010-10-19 09:30:00,49.75,49.93,49.75,49.93,29300.0,34.1195,34.2429,34.1195,34.2429,29300.0
2010-10-19 09:40:00,49.93,49.95,49.84,49.85,3700.0,34.2429,34.2566,34.1812,34.1881,3700.0
2010-10-19 09:50:00,49.84,49.84,49.72,49.76,9900.0,34.1812,34.1812,34.0989,34.1263,9900.0
2010-10-19 10:00:00,49.76,49.83,49.75,49.78,36600.0,34.1263,34.1743,34.1195,34.1401,36600.0
2010-10-19 10:10:00,49.87,49.98,49.87,49.96,3600.0,34.2018,34.2772,34.2018,34.2635,3600.0
2010-10-19 10:20:00,49.96,49.96,49.89,49.96,36100.0,34.2635,34.2635,34.2155,34.2635,36100.0
2010-10-19 10:30:00,49.96,50.0,49.9,49.91,5500.0,34.2635,34.2909,34.2224,34.2292,5500.0
2010-10-19 10:40:00,49.92,49.99,49.92,49.97,5000.0,34.2361,34.2841,34.2361,34.2704,5000.0
2010-10-19 10:50:00,49.99,50.04,49.98,49.99,2600.0,34.2841,34.3184,34.2772,34.2841,2600.0
2010-10-19 11:00:00,49.97,50.0,49.92,49.94,4300.0,34.2704,34.2909,34.2361,34.2498,4300.0
2010-10-19 11:10:00,49.95,49.98,49.93,49.96,1700.0,34.2566,34.2772,34.2429,34.2635,1700.0
2010-10-19 11:20:00,49.94,49.96,49.89,49.91,9100.0,34.2498,34.2635,34.2155,34.2292,9100.0
2010-10-19 11:30:00,49.96,50.03,49.95,50.03,2900.0,34.2635,34.3115,34.2566,34.3115,2900.0
2010-10-19 11:40:00,50.05,50.09,50.05,50.08,800.0,34.3252,34.3527,34.3252,34.3458,800.0
2010-10-19 11:50:00,50.07,50.08,50.06,50.08,1700.0,34.3389,34.3458,34.3321,34.3458,1700.0
2010-10-19 12:00:00,50.12,50.12,50.04,50.04,1800.0,34.3732,34.3732,34.3184,34.3184,1800.0
2010-10-19 12:10:00,50.04,50.07,50.04,50.07,4300.0,34.3184,34.3389,34.3184,34.3389,4300.0
2010-10-19 12:20:00,50.07,50.07,50.0,50.02,10100.0,34.3389,34.3389,34.2909,34.3047,10100.0
2010-10-19 12:30:00,50.01,50.01,49.95,49.97,1400.0,34.2978,34.2978,34.2566,34.2704,1400.0
2010-10-19 12:40:00,49.97,50.0,49.95,49.98,3700.0,34.2704,34.2909,34.2566,34.2772,3700.0
2010-10-19 12:50:00,49.98,50.01,49.94,50.01,4400.0,34.2772,34.2978,34.2498,34.2978,4400.0
2010-10-19 13:00:00,50.02,50.02,49.98,49.98,4000.0,34.3047,34.3047,34.2772,34.2772,4000.0
2010-10-19 13:10:00,49.98,49.98,49.92,49.94,8600.0,34.2772,34.2772,34.2361,34.2498,8600.0
2010-10-19 13:20:00,49.92,49.92,49.89,49.91,2600.0,34.2361,34.2361,34.2155,34.2292,2600.0
2010-10-19 13:30:00,49.88,49.92,49.87,49.92,2500.0,34.2086,34.2361,34.2018,34.2361,2500.0
2010-10-19 13:40:00,49.91,49.91,49.85,49.89,5100.0,34.2292,34.2292,34.1881,34.2155,5100.0
2010-10-19 13:50:00,49.86,49.86,49.67,49.67,36000.0,34.1949,34.1949,34.0646,34.0646,36000.0
2010-10-19 14:00:00,49.6,49.6,49.41,49.46,7500.0,34.0166,34.0166,33.8863,33.9206,7500.0
2010-10-19 14:10:00,49.45,49.57,49.42,49.51,5600.0,33.9137,33.996,33.8932,33.9549,5600.0
2010-10-19 14:20:00,49.5,49.53,49.38,49.43,14200.0,33.948,33.9686,33.8657,33.9,14200.0
2010-10-19 14:30:00,49.42,49.55,49.42,49.46,4100.0,33.8932,33.9823,33.8932,33.9206,4100.0
2010-10-19 14:40:00,49.47,49.55,49.45,49.53,9800.0,33.9275,33.9823,33.9137,33.9686,9800.0
2010-10-19 14:50:00,49.54,49.62,49.51,49.55,4900.0,33.9755,34.0303,33.9549,33.9823,4900.0
2010-10-19 15:00:00,49.54,49.56,49.44,49.44,14700.0,33.9755,33.9892,33.9069,33.9069,14700.0
2010-10-19 15:10:00,49.46,49.47,49.37,49.42,10500.0,33.9206,33.9275,33.8589,33.8932,10500.0
2010-10-19 15:20:00,49.41,49.45,49.34,49.34,22400.0,33.8863,33.9137,33.8383,33.8383,22400.0
2010-10-19 15:30:00,49.34,49.46,49.31,49.44,9700.0,33.8383,33.9206,33.8177,33.9069,9700.0
2010-10-19 15:40:00,49.45,49.52,49.42,49.49,12400.0,33.9137,33.9617,33.8932,33.9412,12400.0
2010-10-19 15:50:00,49.48,49.58,49.45,49.58,14600.0,33.9343,34.0029,33.9137,34.0029,14600.0
2010-10-20 09:30:00,49.72,49.75,49.63,49.68,13000.0,34.0989,34.1195,34.0372,34.0715,13000.0
2010-10-20 09:40:00,49.7,49.87,49.68,49.84,22500.0,34.0852,34.2018,34.0715,34.1812,22500.0
2010-10-20 09:50:00,49.87,49.89,49.77,49.77,5300.0,34.2018,34.2155,34.1332,34.1332,5300.0
2010-10-20 10:00:00,49.73,49.78,49.71,49.73,4100.0,34.1058,34.1401,34.092,34.1058,4100.0
2010-10-20 10:10:00,49.75,49.76,49.67,49.67,6200.0,34.1195,34.1263,34.0646,34.0646,6200.0
2010-10-20 10:20:00,49.68,49.79,49.68,49.79,4100.0,34.0715,34.1469,34.0715,34.1469,4100.0
2010-10-20 10:30:00,49.81,49.91,49.8,49.85,10400.0,34.1606,34.2292,34.1538,34.1881,10400.0
2010-10-20 10:40:00,49.87,50.01,49.87,50.01,7500.0,34.2018,34.2978,34.2018,34.2978,7500.0
2010-10-20 10:50:00,50.04,50.04,49.96,49.97,3700.0,34.3184,34.3184,34.2635,34.2704,3700.0
2010-10-20 11:00:00,49.95,49.99,49.94,49.99,2100.0,34.2566,34.2841,34.2498,34.2841,2100.0
2010-10-20 11:10:00,50.01,50.02,49.97,50.01,24100.0,34.2978,34.3047,34.2704,34.2978,24100.0
2010-10-20 11:20:00,50.02,50.09,50.01,50.08,3500.0,34.3047,34.3527,34.2978,34.3458,3500.0
2010-10-20 11:30:00,50.12,50.12,50.07,50.07,9800.0,34.3732,34.3732,34.3389,34.3389,9800.0
2010-10-20 11:40:00,50.08,50.09,50.06,50.06,2900.0,34.3458,34.3527,34.3321,34.3321,2900.0
2010-10-20 11:50:00,50.08,50.1,50.07,50.07,6600.0,34.3458,34.3595,34.3389,34.3389,6600.0
2010-10-20 12:00:00,50.06,50.2,50.06,50.18,37700.0,34.3321,34.4281,34.3321,34.4144,37700.0
2010-10-20 12:10:00,50.21,50.25,50.17,50.24,6800.0,34.435,34.4624,34.4075,34.4555,6800.0
2010-10-20 12:20:00,50.24,50.25,50.2,50.21,2700.0,34.4555,34.4624,34.4281,34.435,2700.0
2010-10-20 12:30:00,50.22,50.23,50.21,50.22,2800.0,34.4418,34.4487,34.435,34.4418,2800.0
2010-10-20 12:40:00,50.21,50.23,50.21,50.22,1300.0,34.435,34.4487,34.435,34.4418,1300.0
2010-10-20 12:50:00,50.22,50.25,50.22,50.25,2700.0,34.4418,34.4624,34.4418,34.4624,2700.0
2010-10-20 13:00:00,50.28,50.28,50.25,50.27,4600.0,34.483,34.483,34.4624,34.4761,4600.0
2010-10-20 13:10:00,50.26,50.28,50.21,50.27,6600.0,34.4692,34.483,34.435,34.4761,6600.0
2010-10-20 13:20:00,50.25,50.3,50.25,50.26,7400.0,34.4624,34.4967,34.4624,34.4692,7400.0
2010-10-20 13:30:00,50.26,50.28,50.24,50.24,2200.0,34.4692,34.483,34.4555,34.4555,2200.0
2010-10-20 13:40:00,50.23,50.23,50.19,50.19,29900.0,34.4487,34.4487,34.4212,34.4212,29900.0
2010-10-20 13:50:00,50.18,50.21,50.18,50.19,2400.0,34.4144,34.435,34.4144,34.4212,2400.0
2010-10-20 14:00:00,50.2,50.24,50.12,50.12,11800.0,34.4281,34.4555,34.3732,34.3732,11800.0
2010-10-20 14:10:00,50.17,50.25,50.13,50.25,14400.0,34.4075,34.4624,34.3801,34.4624,14400.0
2010-10-20 14:20:00,50.26,50.26,50.2,50.22,7500.0,34.4692,34.4692,34.4281,34.4418,7500.0
2010-10-20 14:30:00,50.23,50.3,50.23,50.27,10500.0,34.4487,34.4967,34.4487,34.4761,10500.0
2010-10-20 14:40:00,50.28,50.28,50.18,50.18,5600.0,34.483,34.483,34.4144,34.4144,5600.0
2010-10-20 14:50:00,50.19,50.21,50.17,50.21,5700.0,34.4212,34.435,34.4075,34.435,5700.0
2010-10-20 15:00:00,50.2,50.23,50.16,50.23,4600.0,34.4281,34.4487,34.4007,34.4487,4600.0
2010-10-20 15:10:00,50.22,50.25,50.19,50.25,3100.0,34.4418,34.4624,34.4212,34.4624,3100.0
2010-10-20 15:20:00,50.25,50.26,50.23,50.26,18400.0,34.4624,34.4692,34.4487,34.4692,18400.0
2010-10-20 15:30:00,50.26,50.26,50.11,50.16,2800.0,34.4692,34.4692,34.3664,34.4007,2800.0
2010-10-20 15:40:00,50.13,50.21,50.12,50.21,8200.0,34.3801,34.435,34.3732,34.435,8200.0
2010-10-20 15:50:00,50.21,50.22,50.07,50.12,11100.0,34.435,34.4418,34.3389,34.3732,11100.0
2010-10-21 09:30:00,50.34,50.34,50.22,50.31,24100.0,34.5241,34.5241,34.4418,34.5035,24100.0
2010-10-21 09:40:00,50.34,50.34,50.29,50.3,1100.0,34.5241,34.5241,34.4898,34.4967,1100.0
2010-10-21 09:50:00,50.28,50.36,50.27,50.34,5200.0,34.483,34.5378,34.4761,34.5241,5200.0
2010-10-21 10:00:00,50.32,50.45,50.28,50.45,4400.0,34.5104,34.5996,34.483,34.5996,4400.0
2010-10-21 10:10:00,50.46,50.48,50.46,50.46,1000.0,34.6064,34.6201,34.6064,34.6064,1000.0
2010-10-21 10:20:00,50.43,50.5,50.43,50.46,10600.0,34.5858,34.6338,34.5858,34.6064,10600.0
2010-10-21 10:30:00,50.44,50.52,50.44,50.51,5700.0,34.5927,34.6476,34.5927,34.6407,5700.0
2010-10-21 10:40:00,50.55,50.55,50.49,50.51,3700.0,34.6681,34.6681,34.627,34.6407,3700.0
2010-10-21 10:50:00,50.52,50.53,50.48,50.53,2600.0,34.6476,34.6544,34.6201,34.6544,2600.0
2010-10-21 11:00:00,50.51,50.52,50.51,50.52,800.0,34.6407,34.6476,34.6407,34.6476,800.0
2010-10-21 11:10:00,50.49,50.49,50.34,50.34,5500.0,34.627,34.627,34.5241,34.5241,5500.0
2010-10-21 11:20:00,50.35,50.38,50.24,50.3,5600.0,34.531,34.5515,34.4555,34.4967,5600.0
2010-10-21 11:30:00,50.31,50.34,50.15,50.15,10200.0,34.5035,34.5241,34.3938,34.3938,10200.0
2010-10-21 11:40:00,50.16,50.2,50.1,50.16,8700.0,34.4007,34.4281,34.3595,34.4007,8700.0
2010-10-21 11:50:00,50.18,50.25,50.14,50.25,2500.0,34.4144,34.4624,34.3869,34.4624,2500.0
2010-10-21 12:00:00,50.26,50.26,50.23,50.23,4000.0,34.4692,34.4692,34.4487,34.4487,4000.0
2010-10-21 12:10:00,50.24,50.25,50.2,50.23,3200.0,34.4555,34.4624,34.4281,34.4487,3200.0
2010-10-21 12:20:00,50.25,50.26,50.21,50.24,2200.0,34.4624,34.4692,34.435,34.4555,2200.0
2010-10-21 12:30:00,50.24,50.25,50.1,50.1,6500.0,34.4555,34.4624,34.3595,34.3595,6500.0
2010-10-21 12:40:00,50.11,50.12,50.07,50.11,3600.0,34.3664,34.3732,34.3389,34.3664,3600.0
2010-10-21 12:50:00,50.09,50.13,50.08,50.13,2100.0,34.3527,34.3801,34.3458,34.3801,2100.0
2010-10-21 13:00:00,50.14,50.18,50.14,50.18,500.0,34.3869,34.4144,34.3869,34.4144,500.0
2010-10-21 13:10:00,50.19,50.21,50.18,50.18,3900.0,34.4212,34.435,34.4144,34.4144,3900.0
2010-10-21 13:20:00,50.18,50.19,50.13,50.18,28300.0,34.4144,34.4212,34.3801,34.4144,28300.0
2010-10-21 13:30:00,50.18,50.18,50.08,50.1,9300.0,34.4144,34.4144,34.3458,34.3595,9300.0
2010-10-21 13:40:00,50.11,50.14,49.97,49.98,10200.0,34.3664,34.3869,34.2704,34.2772,10200.0
2010-10-21 13:50:00,50.0,50.0,49.81,49.81,8700.0,34.2909,34.2909,34.1606,34.1606,8700.0
2010-10-21 14:00:00,49.81,49.86,49.8,49.86,6100.0,34.1606,34.1949,34.1538,34.1949,6100.0
2010-10-21 14:10:00,49.86,49.9,49.84,49.9,5300.0,34.1949,34.2224,34.1812,34.2224,5300.0
2010-10-21 14:20:00,49.91,49.91,49.86,49.91,8800.0,34.2292,34.2292,34.1949,34.2292,8800.0
2010-10-21 14:30:00,49.92,49.94,49.9,49.92,10600.0,34.2361,34.2498,34.2224,34.2361,10600.0
2010-10-21 14:40:00,49.91,49.96,49.91,49.93,6300.0,34.2292,34.2635,34.2292,34.2429,6300.0
2010-10-21 14:50:00,49.93,50.01,49.92,49.99,10200.0,34.2429,34.2978,34.2361,34.2841,10200.0
2010-10-21 15:00:00,49.99,50.03,49.98,50.0,10300.0,34.2841,34.3115,34.2772,34.2909,10300.0
2010-10-21 15:10:00,49.97,50.1,49.97,50.07,3200.0,34.2704,34.3595,34.2704,34.3389,3200.0
2010-10-21 15:20:00,50.08,50.14,50.08,50.12,4600.0,34.3458,34.3869,34.3458,34.3732,4600.0
2010-10-21 15:30:00,50.11,50.14,50.08,50.11,6900.0,34.3664,34.3869,34.3458,34.3664,6900.0
2010-10-21 15:40:00,50.11,50.11,50.04,50.07,6600.0,34.3664,34.3664,34.3184,34.3389,6600.0
2010-10-21 15:50:00,50.07,50.13,50.04,50.13,12000.0,34.3389,34.3801,34.3184,34.3801,12000.0
2010-10-22 09:30:00,50.19,50.2,50.12,50.18,13900.0,34.4212,34.4281,34.3732,34.4144,13900.0
2010-10-22 09:40:00,50.23,50.23,50.14,50.19,7600.0,34.4487,34.4487,34.3869,34.4212,7600.0
2010-10-22 09:50:00,50.18,50.18,50.12,50.13,2100.0,34.4144,34.4144,34.3732,34.3801,2100.0
2010-10-22 10:00:00,50.04,50.12,50.02,50.11,2300.0,34.3184,34.3732,34.3047,34.3664,2300.0
2010-10-22 10:10:00,50.11,50.15,50.08,50.13,3400.0,34.3664,34.3938,34.3458,34.3801,3400.0
2010-10-22 10:20:00,50.15,50.15,50.1,50.13,2500.0,34.3938,34.3938,34.3595,34.3801,2500.0
2010-10-22 10:30:00,50.16,50.18,50.14,50.14,6500.0,34.4007,34.4144,34.3869,34.3869,6500.0
2010-10-22 10:40:00,50.14,50.15,50.1,50.15,4200.0,34.3869,34.3938,34.3595,34.3938,4200.0
2010-10-22 10:50:00,50.16,50.18,50.15,50.15,10200.0,34.4007,34.4144,34.3938,34.3938,10200.0
2010-10-22 11:00:00,50.12,50.14,50.1,50.11,14300.0,34.3732,34.3869,34.3595,34.3664,14300.0
2010-10-22 11:10:00,50.12,50.12,50.06,50.09,4600.0,34.3732,34.3732,34.3321,34.3527,4600.0
2010-10-22 11:20:00,50.09,50.09,50.04,50.06,4000.0,34.3527,34.3527,34.3184,34.3321,4000.0
2010-10-22 11:30:00,50.06,50.1,50.06,50.1,2600.0,34.3321,34.3595,34.3321,34.3595,2600.0
2010-10-22 11:40:00,50.1,50.1,50.04,50.04,3600.0,34.3595,34.3595,34.3184,34.3184,3600.0
2010-10-22 11:50:00,50.02,50.03,50.0,50.02,15600.0,34.3047,34.3115,34.2909,34.3047,15600.0
2010-10-22 12:00:00,50.02,50.03,50.02,50.03,600.0,34.3047,34.3115,34.3047,34.3115,600.0
2010-10-22 12:10:00,50.02,50.04,50.02,50.04,1900.0,34.3047,34.3184,34.3047,34.3184,1900.0
2010-10-22 12:20:00,50.04,50.08,50.04,50.08,1400.0,34.3184,34.3458,34.3184,34.3458,1400.0
2010-10-22 12:30:00,50.08,50.1,50.08,50.1,2200.0,34.3458,34.3595,34.3458,34.3595,2200.0
2010-10-22 12:40:00,50.08,50.09,50.08,50.09,1200.0,34.3458,34.3527,34.3458,34.3527,1200.0
2010-10-22 12:50:00,50.08,50.08,50.04,50.06,8400.0,34.3458,34.3458,34.3184,34.3321,8400.0
2010-10-22 13:00:00,50.06,50.06,50.03,50.05,8000.0,34.3321,34.3321,34.3115,34.3252,8000.0
2010-10-22 13:10:00,50.05,50.09,50.05,50.09,6100.0,34.3252,34.3527,34.3252,34.3527,6100.0
2010-10-22 13:20:00,50.07,50.09,50.06,50.06,1900.0,34.3389,34.3527,34.3321,34.3321,1900.0
2010-10-22 13:30:00,50.06,50.07,50.05,50.06,17100.0,34.3321,34.3389,34.3252,34.3321,17100.0
2010-10-22 13:40:00,50.06,50.07,50.06,50.06,1800.0,34.3321,34.3389,34.3321,34.3321,1800.0
2010-10-22 13:50:00,50.05,50.05,50.0,50.0,1800.0,34.3252,34.3252,34.2909,34.2909,1800.0
2010-10-22 14:00:00,50.0,50.01,49.99,50.01,5100.0,34.2909,34.2978,34.2841,34.2978,5100.0
2010-10-22 14:10:00,50.01,50.05,50.01,50.05,2800.0,34.2978,34.3252,34.2978,34.3252,2800.0
2010-10-22 14:20:00,50.05,50.07,50.04,50.07,1400.0,34.3252,34.3389,34.3184,34.3389,1400.0
2010-10-22 14:30:00,50.04,50.07,50.03,50.06,6900.0,34.3184,34.3389,34.3115,34.3321,6900.0
2010-10-22 14:40:00,50.06,50.07,50.03,50.04,4400.0,34.3321,34.3389,34.3115,34.3184,4400.0
2010-10-22 14:50:00,50.05,50.06,50.03,50.03,6400.0,34.3252,34.3321,34.3115,34.3115,6400.0
2010-10-22 15:00:00,50.03,50.08,50.02,50.07,5000.0,34.3115,34.3458,34.3047,34.3389,5000.0
2010-10-22 15:10:00,50.08,50.08,50.04,50.04,1700.0,34.3458,34.3458,34.3184,34.3184,1700.0
2010-10-22 15:20:00,50.05,50.08,50.05,50.08,39200.0,34.3252,34.3458,34.3252,34.3458,39200.0
2010-10-22 15:30:00,50.06,50.08,50.06,50.06,5500.0,34.3321,34.3458,34.3321,34.3321,5500.0
2010-10-22 15:40:00,50.07,50.09,50.04,50.07,8400.0,34.3389,34.3527,34.3184,34.3389,8400.0
2010-10-22 15:50:00,50.08,50.14,50.08,50.14,10600.0,34.3458,34.3869,34.3458,34.3869,10600.0
2010-10-25 09:30:00,50.47,50.57,50.47,50.53,17800.0,34.6133,34.6819,34.6133,34.6544,17800.0
2010-10-25 09:40:00,50.55,50.59,50.51,50.55,8300.0,34.6681,34.6956,34.6407,34.6681,8300.0
2010-10-25 09:50:00,50.54,50.62,50.54,50.6,13600.0,34.6613,34.7161,34.6613,34.7024,13600.0
2010-10-25 10:00:00,50.6,50.69,50.55,50.55,17300.0,34.7024,34.7641,34.6681,34.6681,17300.0
2010-10-25 10:10:00,50.55,50.6,50.54,50.58,9700.0,34.6681,34.7024,34.6613,34.6887,9700.0
2010-10-25 10:20:00,50.55,50.59,50.54,50.55,9500.0,34.6681,34.6956,34.6613,34.6681,9500.0
2010-10-25 10:30:00,50.56,50.56,50.43,50.47,9100.0,34.675,34.675,34.5858,34.6133,9100.0
2010-10-25 10:40:00,50.46,50.47,50.35,50.42,13400.0,34.6064,34.6133,34.531,34.579,13400.0
2010-10-25 10:50:00,50.42,50.43,50.4,50.4,4100.0,34.579,34.5858,34.5653,34.5653,4100.0
2010-10-25 11:00:00,50.38,50.38,50.32,50.35,2600.0,34.5515,34.5515,34.5104,34.531,2600.0
2010-10-25 11:10:00,50.35,50.37,50.34,50.37,4400.0,34.531,34.5447,34.5241,34.5447,4400.0
2010-10-25 11:20:00,50.41,50.41,50.37,50.4,1200.0,34.5721,34.5721,34.5447,34.5653,1200.0
2010-10-25 11:30:00,50.43,50.44,50.39,50.41,7500.0,34.5858,34.5927,34.5584,34.5721,7500.0
2010-10-25 11:40:00,50.4,50.4,50.37,50.4,3000.0,34.5653,34.5653,34.5447,34.5653,3000.0
2010-10-25 11:50:00,50.39,50.39,50.32,50.34,7600.0,34.5584,34.5584,34.5104,34.5241,7600.0
2010-10-25 12:00:00,50.34,50.35,50.3,50.32,5600.0,34.5241,34.531,34.4967,34.5104,5600.0
2010-10-25 12:10:00,50.33,50.34,50.3,50.3,2400.0,34.5173,34.5241,34.4967,34.4967,2400.0
2010-10-25 12:20:00,50.3,50.3,50.21,50.27,7300.0,34.4967,34.4967,34.435,34.4761,7300.0
2010-10-25 12:30:00,50.26,50.26,50.24,50.26,1800.0,34.4692,34.4692,34.4555,34.4692,1800.0
2010-10-25 12:40:00,50.27,50.29,50.26,50.29,1600.0,34.4761,34.4898,34.4692,34.4898,1600.0
2010-10-25 12:50:00,50.26,50.28,50.25,50.28,400.0,34.4692,34.483,34.4624,34.483,400.0
2010-10-25 13:00:00,50.24,50.3,50.24,50.29,1700.0,34.4555,34.4967,34.4555,34.4898,1700.0
2010-10-25 13:10:00,50.3,50.31,50.28,50.3,3200.0,34.4967,34.5035,34.483,34.4967,3200.0
2010-10-25 13:20:00,50.34,50.38,50.32,50.37,1900.0,34.5241,34.5515,34.5104,34.5447,1900.0
2010-10-25 13:30:00,50.38,50.38,50.33,50.34,15900.0,34.5515,34.5515,34.5173,34.5241,15900.0
2010-10-25 13:40:00,50.36,50.36,50.35,50.35,6400.0,34.5378,34.5378,34.531,34.531,6400.0
2010-10-25 13:50:00,50.35,50.35,50.29,50.32,3600.0,34.531,34.531,34.4898,34.5104,3600.0
2010-10-25 14:00:00,50.32,50.33,50.31,50.32,3200.0,34.5104,34.5173,34.5035,34.5104,3200.0
2010-10-25 14:10:00,50.34,50.35,50.31,50.31,5300.0,34.5241,34.531,34.5035,34.5035,5300.0
2010-10-25 14:20:00,50.31,50.34,50.3,50.33,5900.0,34.5035,34.5241,34.4967,34.5173,5900.0
2010-10-25 14:30:00,50.33,50.35,50.23,50.26,10100.0,34.5173,34.531,34.4487,34.4692,10100.0
2010-10-25 14:40:00,50.26,50.26,50.22,50.25,5900.0,34.4692,34.4692,34.4418,34.4624,5900.0
2010-10-25 14:50:00,50.28,50.31,50.28,50.3,7800.0,34.483,34.5035,34.483,34.4967,7800.0
2010-10-25 15:00:00,50.31,50.34,50.31,50.34,2200.0,34.5035,34.5241,34.5035,34.5241,2200.0
2010-10-25 15:10:00,50.33,50.36,50.33,50.35,3600.0,34.5173,34.5378,34.5173,34.531,3600.0
2010-10-25 15:20:00,50.35,50.45,50.35,50.43,7200.0,34.531,34.5996,34.531,34.5858,7200.0
2010-10-25 15:30:00,50.45,50.45,50.33,50.33,9500.0,34.5996,34.5996,34.5173,34.5173,9500.0
2010-10-25 15:40:00,50.29,50.35,50.18,50.22,13400.0,34.4898,34.531,34.4144,34.4418,13400.0
2010-10-25 15:50:00,50.2,50.25,50.16,50.21,6100.0,34.4281,34.4624,34.4007,34.435,6100.0
2010-10-26 09:30:00,49.97,49.98,49.9,49.97,8900.0,34.2704,34.2772,34.2224,34.2704,8900.0
2010-10-26 09:40:00,49.97,50.04,49.94,50.04,2400.0,34.2704,34.3184,34.2498,34.3184,2400.0
2010-10-26 09:50:00,50.04,50.04,50.0,50.02,800.0,34.3184,34.3184,34.2909,34.3047,800.0
2010-10-26 10:00:00,50.03,50.1,50.01,50.07,11000.0,34.3115,34.3595,34.2978,34.3389,11000.0
2010-10-26 10:10:00,50.07,50.14,50.05,50.14,8500.0,34.3389,34.3869,34.3252,34.3869,8500.0
2010-10-26 10:20:00,50.18,50.19,50.17,50.19,2500.0,34.4144,34.4212,34.4075,34.4212,2500.0
2010-10-26 10:30:00,50.13,50.15,50.08,50.09,2600.0,34.3801,34.3938,34.3458,34.3527,2600.0
2010-10-26 10:40:00,50.1,50.1,50.04,50.09,1300.0,34.3595,34.3595,34.3184,34.3527,1300.0
2010-10-26 10:50:00,50.09,50.11,50.08,50.08,3300.0,34.3527,34.3664,34.3458,34.3458,3300.0
2010-10-26 11:00:00,50.17,50.19,50.05,50.05,5500.0,34.4075,34.4212,34.3252,34.3252,5500.0
2010-10-26 11:10:00,50.04,50.13,50.04,50.1,8800.0,34.3184,34.3801,34.3184,34.3595,8800.0
2010-10-26 11:20:00,50.12,50.21,50.12,50.18,2400.0,34.3732,34.435,34.3732,34.4144,2400.0
2010-10-26 11:30:00,50.17,50.17,50.13,50.13,2500.0,34.4075,34.4075,34.3801,34.3801,2500.0
2010-10-26 11:40:00,50.13,50.14,50.1,50.14,4700.0,34.3801,34.3869,34.3595,34.3869,4700.0
2010-10-26 11:50:00,50.14,50.16,50.13,50.13,2700.0,34.3869,34.4007,34.3801,34.3801,2700.0
2010-10-26 12:00:00,50.19,50.19,50.14,50.14,3600.0,34.4212,34.4212,34.3869,34.3869,3600.0
2010-10-26 12:10:00,50.16,50.18,50.16,50.18,2500.0,34.4007,34.4144,34.4007,34.4144,2500.0
2010-10-26 12:20:00,50.18,50.18,50.16,50.17,3300.0,34.4144,34.4144,34.4007,34.4075,3300.0
2010-10-26 12:30:00,50.15,50.15,50.13,50.15,6400.0,34.3938,34.3938,34.3801,34.3938,6400.0
2010-10-26 12:40:00,50.14,50.15,50.1,50.1,1900.0,34.3869,34.3938,34.3595,34.3595,1900.0
2010-10-26 12:50:00,50.12,50.14,50.12,50.12,4600.0,34.3732,34.3869,34.3732,34.3732,4600.0
2010-10-26 13:00:00,50.13,50.15,50.12,50.15,6100.0,34.3801,34.3938,34.3732,34.3938,6100.0
2010-10-26 13:10:00,50.16,50.18,50.14,50.16,2400.0,34.4007,34.4144,34.3869,34.4007,2400.0
2010-10-26 13:20:00,50.14,50.15,50.09,50.09,33500.0,34.3869,34.3938,34.3527,34.3527,33500.0
2010-10-26 13:30:00,50.09,50.11,50.08,50.09,5000.0,34.3527,34.3664,34.3458,34.3527,5000.0
2010-10-26 13:40:00,50.12,50.13,50.11,50.11,1800.0,34.3732,34.3801,34.3664,34.3664,1800.0
2010-10-26 13:50:00,50.1,50.1,50.03,50.03,1600.0,34.3595,34.3595,34.3115,34.3115,1600.0
2010-10-26 14:00:00,50.03,50.06,49.98,49.99,3700.0,34.3115,34.3321,34.2772,34.2841,3700.0
2010-10-26 14:10:00,49.98,50.02,49.98,50.02,2600.0,34.2772,34.3047,34.2772,34.3047,2600.0
2010-10-26 14:20:00,50.03,50.03,49.99,50.03,2300.0,34.3115,34.3115,34.2841,34.3115,2300.0
2010-10-26 14:30:00,50.0,50.07,50.0,50.07,2600.0,34.2909,34.3389,34.2909,34.3389,2600.0
2010-10-26 14:40:00,50.07,50.07,50.04,50.06,5500.0,34.3389,34.3389,34.3184,34.3321,5500.0
2010-10-26 14:50:00,50.07,50.12,50.07,50.11,3000.0,34.3389,34.3732,34.3389,34.3664,3000.0
2010-10-26 15:00:00,50.08,50.12,50.07,50.12,3200.0,34.3458,34.3732,34.3389,34.3732,3200.0
2010-10-26 15:10:00,50.14,50.17,50.11,50.17,4000.0,34.3869,34.4075,34.3664,34.4075,4000.0
2010-10-26 15:20:00,50.19,50.2,50.15,50.15,7300.0,34.4212,34.4281,34.3938,34.3938,7300.0
2010-10-26 15:30:00,50.14,50.16,50.13,50.14,5900.0,34.3869,34.4007,34.3801,34.3869,5900.0
2010-10-26 15:40:00,50.15,50.15,50.08,50.12,4400.0,34.3938,34.3938,34.3458,34.3732,4400.0
2010-10-26 15:50:00,50.1,50.14,50.09,50.14,4800.0,34.3595,34.3869,34.3527,34.3869,4800.0
2010-10-27 09:30:00,49.86,49.91,49.75,49.91,10500.0,34.1949,34.2292,34.1195,34.2292,10500.0
2010-10-27 09:40:00,49.89,49.91,49.82,49.9,7000.0,34.2155,34.2292,34.1675,34.2224,7000.0
2010-10-27 09:50:00,49.89,49.93,49.87,49.93,6400.0,34.2155,34.2429,34.2018,34.2429,6400.0
2010-10-27 10:00:00,49.95,49.99,49.83,49.84,8400.0,34.2566,34.2841,34.1743,34.1812,8400.0
2010-10-27 10:10:00,49.85,49.91,49.83,49.83,6600.0,34.1881,34.2292,34.1743,34.1743,6600.0
2010-10-27 10:20:00,49.83,49.83,49.7,49.71,8100.0,34.1743,34.1743,34.0852,34.092,8100.0
2010-10-27 10:30:00,49.71,49.76,49.69,49.75,4300.0,34.092,34.1263,34.0783,34.1195,4300.0
2010-10-27 10:40:00,49.72,49.72,49.72,49.72,200.0,34.0989,34.0989,34.0989,34.0989,200.0
2010-10-27 10:50:00,49.69,49.72,49.64,49.64,1800.0,34.0783,34.0989,34.044,34.044,1800.0
2010-10-27 11:00:00,49.63,49.64,49.58,49.6,4500.0,34.0372,34.044,34.0029,34.0166,4500.0
2010-10-27 11:10:00,49.6,49.66,49.59,49.66,2300.0,34.0166,34.0578,34.0097,34.0578,2300.0
2010-10-27 11:20:00,49.65,49.68,49.64,49.64,1500.0,34.0509,34.0715,34.044,34.044,1500.0
2010-10-27 11:30:00,49.66,49.73,49.63,49.73,5600.0,34.0578,34.1058,34.0372,34.1058,5600.0
2010-10-27 11:40:00,49.73,49.74,49.72,49.73,1600.0,34.1058,34.1126,34.0989,34.1058,1600.0
2010-10-27 11:50:00,49.74,49.78,49.72,49.75,2200.0,34.1126,34.1401,34.0989,34.1195,2200.0
2010-10-27 12:00:00,49.75,49.77,49.7,49.7,1700.0,34.1195,34.1332,34.0852,34.0852,1700.0
2010-10-27 12:10:00,49.7,49.73,49.69,49.69,2800.0,34.0852,34.1058,34.0783,34.0783,2800.0
2010-10-27 12:20:00,49.7,49.7,49.68,49.68,1500.0,34.0852,34.0852,34.0715,34.0715,1500.0
2010-10-27 12:30:00,49.7,49.7,49.67,49.67,3100.0,34.0852,34.0852,34.0646,34.0646,3100.0
2010-10-27 12:40:00,49.66,49.66,49.63,49.66,2100.0,34.0578,34.0578,34.0372,34.0578,2100.0
2010-10-27 12:50:00,49.67,49.67,49.65,49.65,300.0,34.0646,34.0646,34.0509,34.0509,300.0
2010-10-27 13:00:00,49.66,49.69,49.66,49.69,2100.0,34.0578,34.0783,34.0578,34.0783,2100.0
2010-10-27 13:10:00,49.67,49.67,49.56,49.58,6300.0,34.0646,34.0646,33.9892,34.0029,6300.0
2010-10-27 13:20:00,49.58,49.66,49.58,49.66,27000.0,34.0029,34.0578,34.0029,34.0578,27000.0
2010-10-27 13:30:00,49.65,49.65,49.62,49.64,2300.0,34.0509,34.0509,34.0303,34.044,2300.0
2010-10-27 13:40:00,49.63,49.69,49.62,49.69,33300.0,34.0372,34.0783,34.0303,34.0783,33300.0
2010-10-27 13:50:00,49.7,49.71,49.66,49.7,5000.0,34.0852,34.092,34.0578,34.0852,5000.0
2010-10-27 14:00:00,49.72,49.75,49.72,49.75,1000.0,34.0989,34.1195,34.0989,34.1195,1000.0
2010-10-27 14:10:00,49.75,49.76,49.74,49.74,3000.0,34.1195,34.1263,34.1126,34.1126,3000.0
2010-10-27 14:20:00,49.7,49.72,49.7,49.71,1500.0,34.0852,34.0989,34.0852,34.092,1500.0
2010-10-27 14:30:00,49.7,49.78,49.7,49.77,2500.0,34.0852,34.1401,34.0852,34.1332,2500.0
2010-10-27 14:40:00,49.79,49.84,49.79,49.8,3500.0,34.1469,34.1812,34.1469,34.1538,3500.0
2010-10-27 14:50:00,49.79,49.86,49.79,49.82,3700.0,34.1469,34.1949,34.1469,34.1675,3700.0
2010-10-27 15:00:00,49.81,49.84,49.8,49.83,8100.0,34.1606,34.1812,34.1538,34.1743,8100.0
2010-10-27 15:10:00,49.81,49.81,49.76,49.8,14600.0,34.1606,34.1606,34.1263,34.1538,14600.0
2010-10-27 15:20:00,49.79,49.89,49.78,49.83,18900.0,34.1469,34.2155,34.1401,34.1743,18900.0
2010-10-27 15:30:00,49.85,49.91,49.83,49.89,15500.0,34.1881,34.2292,34.1743,34.2155,15500.0
2010-10-27 15:40:00,49.92,49.92,49.87,49.88,10800.0,34.2361,34.2361,34.2018,34.2086,10800.0
2010-10-27 15:50:00,49.9,50.01,49.9,49.99,11500.0,34.2224,34.2978,34.2224,34.2841,11500.0
2010-10-28 09:30:00,50.21,50.29,50.21,50.29,6600.0,34.435,34.4898,34.435,34.4898,6600.0
2010-10-28 09:40:00,50.3,50.32,50.25,50.26,3400.0,34.4967,34.5104,34.4624,34.4692,3400.0
2010-10-28 09:50:00,50.19,50.22,50.19,50.22,11000.0,34.4212,34.4418,34.4212,34.4418,11000.0
2010-10-28 10:00:00,50.24,50.26,50.19,50.25,4300.0,34.4555,34.4692,34.4212,34.4624,4300.0
2010-10-28 10:10:00,50.23,50.23,50.09,50.09,4000.0,34.4487,34.4487,34.3527,34.3527,4000.0
2010-10-28 10:20:00,50.09,50.09,50.0,50.0,11400.0,34.3527,34.3527,34.2909,34.2909,11400.0
2010-10-28 10:30:00,49.94,50.0,49.91,49.92,7600.0,34.2498,34.2909,34.2292,34.2361,7600.0
2010-10-28 10:40:00,49.96,49.99,49.93,49.99,2200.0,34.2635,34.2841,34.2429,34.2841,2200.0
2010-10-28 10:50:00,50.0,50.0,49.96,49.99,3200.0,34.2909,34.2909,34.2635,34.2841,3200.0
2010-10-28 11:00:00,49.96,50.02,49.96,50.01,5500.0,34.2635,34.3047,34.2635,34.2978,5500.0
2010-10-28 11:10:00,50.03,50.06,50.03,50.04,3000.0,34.3115,34.3321,34.3115,34.3184,3000.0
2010-10-28 11:20:00,50.03,50.08,50.03,50.07,3400.0,34.3115,34.3458,34.3115,34.3389,3400.0
2010-10-28 11:30:00,50.05,50.05,50.01,50.03,3300.0,34.3252,34.3252,34.2978,34.3115,3300.0
2010-10-28 11:40:00,50.01,50.04,50.0,50.0,3400.0,34.2978,34.3184,34.2909,34.2909,3400.0
2010-10-28 11:50:00,50.02,50.02,49.93,49.93,6000.0,34.3047,34.3047,34.2429,34.2429,6000.0
2010-10-28 12:00:00,49.91,49.93,49.87,49.9,9400.0,34.2292,34.2429,34.2018,34.2224,9400.0
2010-10-28 12:10:00,49.91,49.93,49.89,49.91,5100.0,34.2292,34.2429,34.2155,34.2292,5100.0
2010-10-28 12:20:00,49.9,49.9,49.84,49.84,1800.0,34.2224,34.2224,34.1812,34.1812,1800.0
2010-10-28 12:30:00,49.84,49.88,49.82,49.87,4700.0,34.1812,34.2086,34.1675,34.2018,4700.0
2010-10-28 12:40:00,49.88,49.88,49.86,49.86,3500.0,34.2086,34.2086,34.1949,34.1949,3500.0
2010-10-28 12:50:00,49.88,49.89,49.87,49.87,4500.0,34.2086,34.2155,34.2018,34.2018,4500.0
2010-10-28 13:00:00,49.84,49.95,49.84,49.94,2100.0,34.1812,34.2566,34.1812,34.2498,2100.0
2010-10-28 13:10:00,49.95,50.1,49.94,50.05,3600.0,34.2566,34.3595,34.2498,34.3252,3600.0
2010-10-28 13:20:00,50.02,50.02,49.92,49.96,29400.0,34.3047,34.3047,34.2361,34.2635,29400.0
2010-10-28 13:30:00,49.96,49.99,49.95,49.98,2000.0,34.2635,34.2841,34.2566,34.2772,2000.0
2010-10-28 13:40:00,49.97,49.97,49.91,49.93,2700.0,34.2704,34.2704,34.2292,34.2429,2700.0
2010-10-28 13:50:00,49.97,49.97,49.97,49.97,200.0,34.2704,34.2704,34.2704,34.2704,200.0
2010-10-28 14:00:00,49.97,50.02,49.96,50.0,2800.0,34.2704,34.3047,34.2635,34.2909,2800.0
2010-10-28 14:10:00,50.03,50.04,49.99,49.99,7500.0,34.3115,34.3184,34.2841,34.2841,7500.0
2010-10-28 14:20:00,49.94,50.02,49.94,49.97,5400.0,34.2498,34.3047,34.2498,34.2704,5400.0
2010-10-28 14:30:00,49.98,50.03,49.98,50.03,3200.0,34.2772,34.3115,34.2772,34.3115,3200.0
2010-10-28 14:40:00,50.02,50.04,49.98,50.03,4600.0,34.3047,34.3184,34.2772,34.3115,4600.0
2010-10-28 14:50:00,50.02,50.04,50.01,50.04,7700.0,34.3047,34.3184,34.2978,34.3184,7700.0
2010-10-28 15:00:00,50.03,50.08,50.03,50.08,1600.0,34.3115,34.3458,34.3115,34.3458,1600.0
2010-10-28 15:10:00,50.04,50.06,49.97,49.99,8000.0,34.3184,34.3321,34.2704,34.2841,8000.0
2010-10-28 15:20:00,49.97,49.98,49.92,49.98,5300.0,34.2704,34.2772,34.2361,34.2772,5300.0
2010-10-28 15:30:00,49.97,50.09,49.95,50.08,12200.0,34.2704,34.3527,34.2566,34.3458,12200.0
2010-10-28 15:40:00,50.09,50.12,50.05,50.1,19200.0,34.3527,34.3732,34.3252,34.3595,19200.0
2010-10-28 15:50:00,50.1,50.12,50.05,50.05,5100.0,34.3595,34.3732,34.3252,34.3252,5100.0
2010-10-29 09:30:00,50.0,50.0,49.87,49.87,12000.0,34.2909,34.2909,34.2018,34.2018,12000.0
2010-10-29 09:40:00,49.9,49.99,49.9,49.93,7200.0,34.2224,34.2841,34.2224,34.2429,7200.0
2010-10-29 09:50:00,49.93,49.94,49.84,49.84,3800.0,34.2429,34.2498,34.1812,34.1812,3800.0
2010-10-29 10:00:00,49.85,50.05,49.85,50.05,2100.0,34.1881,34.3252,34.1881,34.3252,2100.0
2010-10-29 10:10:00,50.05,50.05,50.0,50.01,5700.0,34.3252,34.3252,34.2909,34.2978,5700.0
2010-10-29 10:20:00,50.01,50.06,50.01,50.02,4400.0,34.2978,34.3321,34.2978,34.3047,4400.0
2010-10-29 10:30:00,50.01,50.02,49.98,50.01,3000.0,34.2978,34.3047,34.2772,34.2978,3000.0
2010-10-29 10:40:00,50.01,50.01,49.99,49.99,1700.0,34.2978,34.2978,34.2841,34.2841,1700.0
2010-10-29 10:50:00,49.95,49.99,49.92,49.99,3000.0,34.2566,34.2841,34.2361,34.2841,3000.0
2010-10-29 11:00:00,49.99,50.02,49.97,50.0,11900.0,34.2841,34.3047,34.2704,34.2909,11900.0
2010-10-29 11:10:00,50.03,50.03,49.97,49.98,1100.0,34.3115,34.3115,34.2704,34.2772,1100.0
2010-10-29 11:20:00,50.0,50.01,49.96,49.96,3900.0,34.2909,34.2978,34.2635,34.2635,3900.0
2010-10-29 11:30:00,49.96,49.96,49.84,49.92,8700.0,34.2635,34.2635,34.1812,34.2361,8700.0
2010-10-29 11:40:00,49.9,49.94,49.83,49.84,3600.0,34.2224,34.2498,34.1743,34.1812,3600.0
2010-10-29 11:50:00,49.85,49.91,49.85,49.9,1800.0,34.1881,34.2292,34.1881,34.2224,1800.0
2010-10-29 12:00:00,49.92,49.95,49.91,49.95,2900.0,34.2361,34.2566,34.2292,34.2566,2900.0
2010-10-29 12:10:00,49.91,49.97,49.9,49.96,2700.0,34.2292,34.2704,34.2224,34.2635,2700.0
2010-10-29 12:20:00,49.95,49.98,49.95,49.97,4100.0,34.2566,34.2772,34.2566,34.2704,4100.0
2010-10-29 12:30:00,49.98,49.99,49.96,49.99,11900.0,34.2772,34.2841,34.2635,34.2841,11900.0
2010-10-29 12:40:00,50.0,50.0,49.97,49.97,900.0,34.2909,34.2909,34.2704,34.2704,900.0
2010-10-29 12:50:00,49.96,49.98,49.96,49.98,800.0,34.2635,34.2772,34.2635,34.2772,800.0
2010-10-29 13:00:00,49.98,50.0,49.96,49.97,7400.0,34.2772,34.2909,34.2635,34.2704,7400.0
2010-10-29 13:10:00,49.99,49.99,49.95,49.96,3600.0,34.2841,34.2841,34.2566,34.2635,3600.0
2010-10-29 13:20:00,49.97,50.01,49.97,49.99,3100.0,34.2704,34.2978,34.2704,34.2841,3100.0
2010-10-29 13:30:00,50.0,50.02,49.99,49.99,19000.0,34.2909,34.3047,34.2841,34.2841,19000.0
2010-10-29 13:40:00,49.98,50.02,49.98,50.0,3800.0,34.2772,34.3047,34.2772,34.2909,3800.0
2010-10-29 13:50:00,50.0,50.04,50.0,50.04,1800.0,34.2909,34.3184,34.2909,34.3184,1800.0
2010-10-29 14:00:00,50.05,50.05,50.01,50.03,3300.0,34.3252,34.3252,34.2978,34.3115,3300.0
2010-10-29 14:10:00,50.04,50.05,50.02,50.03,3700.0,34.3184,34.3252,34.3047,34.3115,3700.0
2010-10-29 14:20:00,50.06,50.06,50.01,50.01,2800.0,34.3321,34.3321,34.2978,34.2978,2800.0
2010-10-29 14:30:00,50.0,50.0,49.97,49.99,3200.0,34.2909,34.2909,34.2704,34.2841,3200.0
2010-10-29 14:40:00,49.99,49.99,49.96,49.97,6300.0,34.2841,34.2841,34.2635,34.2704,6300.0
2010-10-29 14:50:00,49.98,49.98,49.96,49.96,2900.0,34.2772,34.2772,34.2635,34.2635,2900.0
2010-10-29 15:00:00,49.94,49.97,49.94,49.95,2400.0,34.2498,34.2704,34.2498,34.2566,2400.0
2010-10-29 15:10:00,49.95,49.98,49.95,49.97,1600.0,34.2566,34.2772,34.2566,34.2704,1600.0
2010-10-29 15:20:00,49.96,50.02,49.96,50.02,3000.0,34.2635,34.3047,34.2635,34.3047,3000.0
2010-10-29 15:30:00,50.02,50.08,50.02,50.08,1700.0,34.3047,34.3458,34.3047,34.3458,1700.0
2010-10-29 15:40:00,50.07,50.09,50.05,50.05,1700.0,34.3389,34.3527,34.3252,34.3252,1700.0
2010-10-29 15:50:00,50.02,50.05,50.01,50.04,1600.0,34.3047,34.3252,34.2978,34.3184,1600.0
2010-11-01 09:30:00,50.33,50.33,50.28,50.32,16100.0,34.5173,34.5173,34.483,34.5104,16100.0
2010-11-01 09:40:00,50.34,50.37,50.34,50.35,1500.0,34.5241,34.5447,34.5241,34.531,1500.0
2010-11-01 09:50:00,50.38,50.38,50.33,50.33,8200.0,34.5515,34.5515,34.5173,34.5173,8200.0
2010-11-01 10:00:00,50.34,50.51,50.34,50.51,13700.0,34.5241,34.6407,34.5241,34.6407,13700.0
2010-11-01 10:10:00,50.44,50.5,50.44,50.45,5700.0,34.5927,34.6338,34.5927,34.5996,5700.0
2010-11-01 10:20:00,50.44,50.44,50.41,50.42,400.0,34.5927,34.5927,34.5721,34.579,400.0
2010-11-01 10:30:00,50.42,50.42,50.36,50.37,500.0,34.579,34.579,34.5378,34.5447,500.0
2010-11-01 10:40:00,50.39,50.41,50.37,50.38,8800.0,34.5584,34.5721,34.5447,34.5515,8800.0
2010-11-01 10:50:00,50.44,50.45,50.37,50.37,3600.0,34.5927,34.5996,34.5447,34.5447,3600.0
2010-11-01 11:00:00,50.33,50.33,50.28,50.33,2100.0,34.5173,34.5173,34.483,34.5173,2100.0
2010-11-01 11:10:00,50.34,50.34,50.26,50.28,2300.0,34.5241,34.5241,34.4692,34.483,2300.0
2010-11-01 11:20:00,50.28,50.28,50.23,50.26,3900.0,34.483,34.483,34.4487,34.4692,3900.0
2010-11-01 11:30:00,50.25,50.25,50.17,50.18,5000.0,34.4624,34.4624,34.4075,34.4144,5000.0
2010-11-01 11:40:00,50.17,50.22,50.17,50.22,1300.0,34.4075,34.4418,34.4075,34.4418,1300.0
2010-11-01 11:50:00,50.23,50.24,50.21,50.24,2500.0,34.4487,34.4555,34.435,34.4555,2500.0
2010-11-01 12:00:00,50.25,50.25,50.2,50.2,1000.0,34.4624,34.4624,34.4281,34.4281,1000.0
2010-11-01 12:10:00,50.21,50.23,50.19,50.22,700.0,34.435,34.4487,34.4212,34.4418,700.0
2010-11-01 12:20:00,50.24,50.25,50.23,50.23,900.0,34.4555,34.4624,34.4487,34.4487,900.0
2010-11-01 12:30:00,50.21,50.23,50.2,50.2,1900.0,34.435,34.4487,34.4281,34.4281,1900.0
2010-11-01 12:40:00,50.2,50.2,50.15,50.16,7400.0,34.4281,34.4281,34.3938,34.4007,7400.0
2010-11-01 12:50:00,50.15,50.15,50.1,50.13,4100.0,34.3938,34.3938,34.3595,34.3801,4100.0
2010-11-01 13:00:00,50.18,50.18,50.09,50.14,3900.0,34.4144,34.4144,34.3527,34.3869,3900.0
2010-11-01 13:10:00,50.15,50.17,50.15,50.16,4300.0,34.3938,34.4075,34.3938,34.4007,4300.0
2010-11-01 13:20:00,50.15,50.16,50.1,50.12,7900.0,34.3938,34.4007,34.3595,34.3732,7900.0
2010-11-01 13:30:00,50.13,50.17,50.13,50.17,1400.0,34.3801,34.4075,34.3801,34.4075,1400.0
2010-11-01 13:40:00,50.18,50.2,50.17,50.2,2200.0,34.4144,34.4281,34.4075,34.4281,2200.0
2010-11-01 13:50:00,50.21,50.21,50.16,50.16,1000.0,34.435,34.435,34.4007,34.4007,1000.0
2010-11-01 14:00:00,50.15,50.16,50.13,50.15,1300.0,34.3938,34.4007,34.3801,34.3938,1300.0
2010-11-01 14:10:00,50.14,50.15,50.11,50.12,4300.0,34.3869,34.3938,34.3664,34.3732,4300.0
2010-11-01 14:20:00,50.12,50.14,50.07,50.07,7300.0,34.3732,34.3869,34.3389,34.3389,7300.0
2010-11-01 14:30:00,50.06,50.08,49.97,49.97,4400.0,34.3321,34.3458,34.2704,34.2704,4400.0
2010-11-01 14:40:00,49.95,49.96,49.91,49.91,2300.0,34.2566,34.2635,34.2292,34.2292,2300.0
2010-11-01 14:50:00,49.93,49.95,49.91,49.94,12200.0,34.2429,34.2566,34.2292,34.2498,12200.0
2010-11-01 15:00:00,49.95,49.95,49.75,49.78,31400.0,34.2566,34.2566,34.1195,34.1401,31400.0
2010-11-01 15:10:00,49.77,49.77,49.68,49.73,18400.0,34.1332,34.1332,34.0715,34.1058,18400.0
2010-11-01 15:20:00,49.72,49.83,49.69,49.82,15500.0,34.0989,34.1743,34.0783,34.1675,15500.0
2010-11-01 15:30:00,49.81,49.84,49.8,49.82,13600.0,34.1606,34.1812,34.1538,34.1675,13600.0
2010-11-01 15:40:00,49.84,49.9,49.82,49.9,60800.0,34.1812,34.2224,34.1675,34.2224,60800.0
2010-11-01 15:50:00,49.93,49.97,49.89,49.97,13000.0,34.2429,34.2704,34.2155,34.2704,13000.0
2010-11-02 09:30:00,50.3,50.41,50.28,50.3,26300.0,34.4967,34.5721,34.483,34.4967,26300.0
2010-11-02 09:40:00,50.34,50.34,50.27,50.33,3300.0,34.5241,34.5241,34.4761,34.5173,3300.0
2010-11-02 09:50:00,50.32,50.38,50.28,50.33,8000.0,34.5104,34.5515,34.483,34.5173,8000.0
2010-11-02 10:00:00,50.33,50.33,50.29,50.31,3200.0,34.5173,34.5173,34.4898,34.5035,3200.0
2010-11-02 10:10:00,50.29,50.29,50.23,50.24,1500.0,34.4898,34.4898,34.4487,34.4555,1500.0
2010-11-02 10:20:00,50.28,50.28,50.21,50.23,4900.0,34.483,34.483,34.435,34.4487,4900.0
2010-11-02 10:30:00,50.24,50.24,50.16,50.17,1700.0,34.4555,34.4555,34.4007,34.4075,1700.0
2010-11-02 10:40:00,50.21,50.21,50.2,50.21,1400.0,34.435,34.435,34.4281,34.435,1400.0
2010-11-02 10:50:00,50.21,50.21,50.18,50.2,1500.0,34.435,34.435,34.4144,34.4281,1500.0
2010-11-02 11:00:00,50.19,50.27,50.19,50.25,3900.0,34.4212,34.4761,34.4212,34.4624,3900.0
2010-11-02 11:10:00,50.25,50.27,50.23,50.24,6400.0,34.4624,34.4761,34.4487,34.4555,6400.0
2010-11-02 11:20:00,50.26,50.27,50.24,50.24,4200.0,34.4692,34.4761,34.4555,34.4555,4200.0
2010-11-02 11:30:00,50.24,50.27,50.24,50.26,1500.0,34.4555,34.4761,34.4555,34.4692,1500.0
2010-11-02 11:40:00,50.25,50.25,50.23,50.24,1500.0,34.4624,34.4624,34.4487,34.4555,1500.0
2010-11-02 11:50:00,50.24,50.25,50.23,50.24,4500.0,34.4555,34.4624,34.4487,34.4555,4500.0
2010-11-02 12:00:00,50.25,50.29,50.24,50.29,18500.0,34.4624,34.4898,34.4555,34.4898,18500.0
2010-11-02 12:10:00,50.27,50.28,50.26,50.28,3400.0,34.4761,34.483,34.4692,34.483,3400.0
2010-11-02 12:20:00,50.27,50.27,50.24,50.24,5000.0,34.4761,34.4761,34.4555,34.4555,5000.0
2010-11-02 12:30:00,50.24,50.28,50.23,50.26,4800.0,34.4555,34.483,34.4487,34.4692,4800.0
2010-11-02 12:40:00,50.27,50.31,50.27,50.29,6700.0,34.4761,34.5035,34.4761,34.4898,6700.0
2010-11-02 12:50:00,50.31,50.33,50.31,50.32,1800.0,34.5035,34.5173,34.5035,34.5104,1800.0
2010-11-02 13:00:00,50.33,50.35,50.31,50.35,5200.0,34.5173,34.531,34.5035,34.531,5200.0
2010-11-02 13:10:00,50.33,50.33,50.31,50.32,6100.0,34.5173,34.5173,34.5035,34.5104,6100.0
2010-11-02 13:20:00,50.31,50.32,50.3,50.32,2500.0,34.5035,34.5104,34.4967,34.5104,2500.0
2010-11-02 13:30:00,50.33,50.33,50.31,50.33,25700.0,34.5173,34.5173,34.5035,34.5173,25700.0
2010-11-02 13:40:00,50.32,50.37,50.32,50.35,2300.0,34.5104,34.5447,34.5104,34.531,2300.0
2010-11-02 13:50:00,50.36,50.4,50.35,50.4,1400.0,34.5378,34.5653,34.531,34.5653,1400.0
2010-11-02 14:00:00,50.38,50.39,50.35,50.35,4300.0,34.5515,34.5584,34.531,34.531,4300.0
2010-11-02 14:10:00,50.37,50.37,50.33,50.33,1700.0,34.5447,34.5447,34.5173,34.5173,1700.0
2010-11-02 14:20:00,50.32,50.33,50.3,50.32,8500.0,34.5104,34.5173,34.4967,34.5104,8500.0
2010-11-02 14:30:00,50.33,50.34,50.29,50.29,4100.0,34.5173,34.5241,34.4898,34.4898,4100.0
2010-11-02 14:40:00,50.28,50.3,50.27,50.27,8100.0,34.483,34.4967,34.4761,34.4761,8100.0
2010-11-02 14:50:00,50.28,50.29,50.28,50.29,600.0,34.483,34.4898,34.483,34.4898,600.0
2010-11-02 15:00:00,50.29,50.31,50.29,50.3,6000.0,34.4898,34.5035,34.4898,34.4967,6000.0
2010-11-02 15:10:00,50.29,50.33,50.29,50.33,1100.0,34.4898,34.5173,34.4898,34.5173,1100.0
2010-11-02 15:20:00,50.34,50.34,50.3,50.31,6100.0,34.5241,34.5241,34.4967,34.5035,6100.0
2010-11-02 15:30:00,50.3,50.3,50.27,50.29,3300.0,34.4967,34.4967,34.4761,34.4898,3300.0
2010-11-02 15:40:00,50.29,50.29,50.26,50.29,1900.0,34.4898,34.4898,34.4692,34.4898,1900.0
2010-11-02 15:50:00,50.32,50.33,50.28,50.31,7400.0,34.5104,34.5173,34.483,34.5035,7400.0
2010-11-03 09:30:00,50.42,50.44,50.37,50.37,33400.0,34.579,34.5927,34.5447,34.5447,33400.0
2010-11-03 09:40:00,50.38,50.41,50.34,50.36,17600.0,34.5515,34.5721,34.5241,34.5378,17600.0
2010-11-03 09:50:00,50.37,50.38,50.35,50.38,19000.0,34.5447,34.5515,34.531,34.5515,19000.0
2010-11-03 10:00:00,50.39,50.42,50.33,50.38,28200.0,34.5584,34.579,34.5173,34.5515,28200.0
2010-11-03 10:10:00,50.4,50.43,50.39,50.41,4700.0,34.5653,34.5858,34.5584,34.5721,4700.0
2010-11-03 10:20:00,50.42,50.43,50.4,50.43,4600.0,34.579,34.5858,34.5653,34.5858,4600.0
2010-11-03 10:30:00,50.41,50.44,50.39,50.42,4900.0,34.5721,34.5927,34.5584,34.579,4900.0
2010-11-03 10:40:00,50.42,50.42,50.32,50.32,4000.0,34.579,34.579,34.5104,34.5104,4000.0
2010-11-03 10:50:00,50.33,50.35,50.32,50.33,2000.0,34.5173,34.531,34.5104,34.5173,2000.0
2010-11-03 11:00:00,50.33,50.33,50.28,50.29,9900.0,34.5173,34.5173,34.483,34.4898,9900.0
2010-11-03 11:10:00,50.27,50.27,50.2,50.21,8000.0,34.4761,34.4761,34.4281,34.435,8000.0
2010-11-03 11:20:00,50.21,50.24,50.2,50.24,10300.0,34.435,34.4555,34.4281,34.4555,10300.0
2010-11-03 11:30:00,50.24,50.26,50.23,50.26,1700.0,34.4555,34.4692,34.4487,34.4692,1700.0
2010-11-03 11:40:00,50.28,50.28,50.24,50.25,2900.0,34.483,34.483,34.4555,34.4624,2900.0
2010-11-03 11:50:00,50.25,50.26,50.23,50.23,5800.0,34.4624,34.4692,34.4487,34.4487,5800.0
2010-11-03 12:00:00,50.19,50.19,50.14,50.16,6400.0,34.4212,34.4212,34.3869,34.4007,6400.0
2010-11-03 12:10:00,50.18,50.19,50.17,50.19,7400.0,34.4144,34.4212,34.4075,34.4212,7400.0
2010-11-03 12:20:00,50.19,50.19,50.16,50.19,1600.0,34.4212,34.4212,34.4007,34.4212,1600.0
2010-11-03 12:30:00,50.18,50.22,50.18,50.2,6600.0,34.4144,34.4418,34.4144,34.4281,6600.0
2010-11-03 12:40:00,50.19,50.2,50.17,50.19,7900.0,34.4212,34.4281,34.4075,34.4212,7900.0
2010-11-03 12:50:00,50.19,50.2,50.19,50.2,3600.0,34.4212,34.4281,34.4212,34.4281,3600.0
2010-11-03 13:00:00,50.19,50.25,50.19,50.23,12500.0,34.4212,34.4624,34.4212,34.4487,12500.0
2010-11-03 13:10:00,50.23,50.23,50.21,50.21,10300.0,34.4487,34.4487,34.435,34.435,10300.0
2010-11-03 13:20:00,50.19,50.21,50.18,50.18,7100.0,34.4212,34.435,34.4144,34.4144,7100.0
2010-11-03 13:30:00,50.2,50.23,50.2,50.21,24300.0,34.4281,34.4487,34.4281,34.435,24300.0
2010-11-03 13:40:00,50.19,50.21,50.18,50.21,5400.0,34.4212,34.435,34.4144,34.435,5400.0
2010-11-03 13:50:00,50.21,50.22,50.2,50.22,1000.0,34.435,34.4418,34.4281,34.4418,1000.0
2010-11-03 14:00:00,50.21,50.28,50.21,50.23,15100.0,34.435,34.483,34.435,34.4487,15100.0
2010-11-03 14:10:00,50.22,50.3,50.08,50.28,14600.0,34.4418,34.4967,34.3458,34.483,14600.0
2010-11-03 14:20:00,50.34,50.45,49.98,49.98,32400.0,34.5241,34.5996,34.2772,34.2772,32400.0
2010-11-03 14:30:00,50.01,50.18,49.9,50.16,13400.0,34.2978,34.4144,34.2224,34.4007,13400.0
2010-11-03 14:40:00,50.15,50.27,50.09,50.26,10800.0,34.3938,34.4761,34.3527,34.4692,10800.0
2010-11-03 14:50:00,50.28,50.42,50.26,50.4,13400.0,34.483,34.579,34.4692,34.5653,13400.0
2010-11-03 15:00:00,50.41,50.48,50.41,50.45,6900.0,34.5721,34.6201,34.5721,34.5996,6900.0
2010-11-03 15:10:00,50.51,50.51,50.46,50.48,5500.0,34.6407,34.6407,34.6064,34.6201,5500.0
2010-11-03 15:20:00,50.47,50.48,50.42,50.44,11100.0,34.6133,34.6201,34.579,34.5927,11100.0
2010-11-03 15:30:00,50.4,50.43,50.36,50.39,13000.0,34.5653,34.5858,34.5378,34.5584,13000.0
2010-11-03 15:40:00,50.38,50.43,50.34,50.42,12500.0,34.5515,34.5858,34.5241,34.579,12500.0
2010-11-03 15:50:00,50.41,50.49,50.41,50.49,5300.0,34.5721,34.627,34.5721,34.627,5300.0
2010-11-04 09:30:00,51.09,51.09,51.0,51.04,12800.0,35.0385,35.0385,34.9768,35.0042,12800.0
2010-11-04 09:40:00,51.12,51.14,51.08,51.12,8000.0,35.0591,35.0728,35.0316,35.0591,8000.0
2010-11-04 09:50:00,51.1,51.13,51.1,51.13,6600.0,35.0453,35.0659,35.0453,35.0659,6600.0
2010-11-04 10:00:00,51.12,51.12,51.03,51.03,3100.0,35.0591,35.0591,34.9973,34.9973,3100.0
2010-11-04 10:10:00,51.04,51.09,51.03,51.09,2300.0,35.0042,35.0385,34.9973,35.0385,2300.0
2010-11-04 10:20:00,51.1,51.21,51.1,51.2,6200.0,35.0453,35.1208,35.0453,35.1139,6200.0
2010-11-04 10:30:00,51.2,51.2,51.17,51.17,1700.0,35.1139,35.1139,35.0933,35.0933,1700.0
2010-11-04 10:40:00,51.18,51.18,51.15,51.16,3000.0,35.1002,35.1002,35.0796,35.0865,3000.0
2010-11-04 10:50:00,51.16,51.26,51.16,51.25,2300.0,35.0865,35.1551,35.0865,35.1482,2300.0
2010-11-04 11:00:00,51.28,51.33,51.28,51.28,17000.0,35.1688,35.2031,35.1688,35.1688,17000.0
2010-11-04 11:10:00,51.29,51.29,51.25,51.28,12400.0,35.1756,35.1756,35.1482,35.1688,12400.0
2010-11-04 11:20:00,51.27,51.27,51.22,51.23,24100.0,35.1619,35.1619,35.1276,35.1345,24100.0
2010-11-04 11:30:00,51.24,51.26,51.24,51.25,12600.0,35.1413,35.1551,35.1413,35.1482,12600.0
2010-11-04 11:40:00,51.24,51.27,51.22,51.23,3200.0,35.1413,35.1619,35.1276,35.1345,3200.0
2010-11-04 11:50:00,51.22,51.24,51.21,51.22,3700.0,35.1276,35.1413,35.1208,35.1276,3700.0
2010-11-04 12:00:00,51.23,51.23,51.2,51.22,2900.0,35.1345,35.1345,35.1139,35.1276,2900.0
2010-11-04 12:10:00,51.24,51.24,51.22,51.24,3000.0,35.1413,35.1413,35.1276,35.1413,3000.0
2010-11-04 12:20:00,51.26,51.27,51.24,51.27,11500.0,35.1551,35.1619,35.1413,35.1619,11500.0
2010-11-04 12:30:00,51.25,51.29,51.24,51.28,2800.0,35.1482,35.1756,35.1413,35.1688,2800.0
2010-11-04 12:40:00,51.28,51.31,51.25,51.25,4300.0,35.1688,35.1894,35.1482,35.1482,4300.0
2010-11-04 12:50:00,51.26,51.28,51.26,51.28,5000.0,35.1551,35.1688,35.1551,35.1688,5000.0
2010-11-04 13:00:00,51.3,51.31,51.28,51.29,2100.0,35.1825,35.1894,35.1688,35.1756,2100.0
2010-11-04 13:10:00,51.3,51.3,51.28,51.29,13200.0,35.1825,35.1825,35.1688,35.1756,13200.0
2010-11-04 13:20:00,51.28,51.32,51.28,51.32,3000.0,35.1688,35.1962,35.1688,35.1962,3000.0
2010-11-04 13:30:00,51.33,51.35,51.29,51.29,22700.0,35.2031,35.2168,35.1756,35.1756,22700.0
2010-11-04 13:40:00,51.29,51.3,51.28,51.28,2500.0,35.1756,35.1825,35.1688,35.1688,2500.0
2010-11-04 13:50:00,51.29,51.31,51.29,51.31,2000.0,35.1756,35.1894,35.1756,35.1894,2000.0
2010-11-04 14:00:00,51.29,51.31,51.25,51.26,6000.0,35.1756,35.1894,35.1482,35.1551,6000.0
2010-11-04 14:10:00,51.26,51.31,51.26,51.31,1400.0,35.1551,35.1894,35.1551,35.1894,1400.0
2010-11-04 14:20:00,51.32,51.34,51.31,51.31,17000.0,35.1962,35.2099,35.1894,35.1894,17000.0
2010-11-04 14:30:00,51.32,51.37,51.32,51.37,9100.0,35.1962,35.2305,35.1962,35.2305,9100.0
2010-11-04 14:40:00,51.39,51.39,51.33,51.34,26300.0,35.2442,35.2442,35.2031,35.2099,26300.0
2010-11-04 14:50:00,51.33,51.34,51.31,51.31,36900.0,35.2031,35.2099,35.1894,35.1894,36900.0
2010-11-04 15:00:00,51.32,51.37,51.31,51.35,36400.0,35.1962,35.2305,35.1894,35.2168,36400.0
2010-11-04 15:10:00,51.35,51.38,51.34,51.37,3600.0,35.2168,35.2374,35.2099,35.2305,3600.0
2010-11-04 15:20:00,51.35,51.48,51.35,51.48,5200.0,35.2168,35.3059,35.2168,35.3059,5200.0
2010-11-04 15:30:00,51.49,51.52,51.46,51.52,2600.0,35.3128,35.3334,35.2922,35.3334,2600.0
2010-11-04 15:40:00,51.52,51.53,51.46,51.46,3900.0,35.3334,35.3402,35.2922,35.2922,3900.0
2010-11-04 15:50:00,51.51,51.59,51.51,51.58,8100.0,35.3265,35.3814,35.3265,35.3745,8100.0
2010-11-05 09:30:00,51.66,51.67,51.55,51.66,15600.0,35.4294,35.4363,35.354,35.4294,15600.0
2010-11-05 09:40:00,51.73,51.75,51.64,51.64,9100.0,35.4774,35.4911,35.4157,35.4157,9100.0
2010-11-05 09:50:00,51.65,51.74,51.62,51.74,12600.0,35.4225,35.4843,35.402,35.4843,12600.0
2010-11-05 10:00:00,51.74,51.79,51.7,51.78,9900.0,35.4843,35.5185,35.4568,35.5117,9900.0
2010-11-05 10:10:00,51.76,51.86,51.75,51.84,7000.0,35.498,35.5666,35.4911,35.5528,7000.0
2010-11-05 10:20:00,51.85,51.91,51.82,51.89,8600.0,35.5597,35.6008,35.5391,35.5871,8600.0
2010-11-05 10:30:00,51.92,51.97,51.91,51.93,16000.0,35.6077,35.642,35.6008,35.6146,16000.0
2010-11-05 10:40:00,51.92,51.93,51.89,51.93,10600.0,35.6077,35.6146,35.5871,35.6146,10600.0
2010-11-05 10:50:00,51.93,51.96,51.91,51.93,6900.0,35.6146,35.6351,35.6008,35.6146,6900.0
2010-11-05 11:00:00,51.93,51.93,51.88,51.92,2700.0,35.6146,35.6146,35.5803,35.6077,2700.0
2010-11-05 11:10:00,51.91,51.91,51.87,51.89,10400.0,35.6008,35.6008,35.5734,35.5871,10400.0
2010-11-05 11:20:00,51.88,51.89,51.85,51.88,4300.0,35.5803,35.5871,35.5597,35.5803,4300.0
2010-11-05 11:30:00,51.86,51.87,51.82,51.82,6600.0,35.5666,35.5734,35.5391,35.5391,6600.0
2010-11-05 11:40:00,51.81,51.81,51.73,51.75,7400.0,35.5323,35.5323,35.4774,35.4911,7400.0
2010-11-05 11:50:00,51.74,51.76,51.65,51.66,73000.0,35.4843,35.498,35.4225,35.4294,73000.0
2010-11-05 12:00:00,51.66,51.69,51.62,51.69,23000.0,35.4294,35.45,35.402,35.45,23000.0
2010-11-05 12:10:00,51.69,51.77,51.69,51.74,15800.0,35.45,35.5048,35.45,35.4843,15800.0
2010-11-05 12:20:00,51.74,51.74,51.71,51.72,12500.0,35.4843,35.4843,35.4637,35.4705,12500.0
2010-11-05 12:30:00,51.69,51.79,51.69,51.79,9500.0,35.45,35.5185,35.45,35.5185,9500.0
2010-11-05 12:40:00,51.79,51.8,51.76,51.77,29500.0,35.5185,35.5254,35.498,35.5048,29500.0
2010-11-05 12:50:00,51.78,51.78,51.73,51.76,10500.0,35.5117,35.5117,35.4774,35.498,10500.0
2010-11-05 13:00:00,51.76,51.82,51.76,51.82,2500.0,35.498,35.5391,35.498,35.5391,2500.0
2010-11-05 13:10:00,51.81,51.82,51.8,51.8,2300.0,35.5323,35.5391,35.5254,35.5254,2300.0
2010-11-05 13:20:00,51.8,51.8,51.79,51.8,3500.0,35.5254,35.5254,35.5185,35.5254,3500.0
2010-11-05 13:30:00,51.81,51.81,51.79,51.81,17900.0,35.5323,35.5323,35.5185,35.5323,17900.0
2010-11-05 13:40:00,51.81,51.81,51.77,51.77,2400.0,35.5323,35.5323,35.5048,35.5048,2400.0
2010-11-05 13:50:00,51.78,51.8,51.78,51.8,2500.0,35.5117,35.5254,35.5117,35.5254,2500.0
2010-11-05 14:00:00,51.79,51.8,51.75,51.75,4600.0,35.5185,35.5254,35.4911,35.4911,4600.0
2010-11-05 14:10:00,51.75,51.75,51.67,51.68,6000.0,35.4911,35.4911,35.4363,35.4431,6000.0
2010-11-05 14:20:00,51.67,51.69,51.63,51.65,4600.0,35.4363,35.45,35.4088,35.4225,4600.0
2010-11-05 14:30:00,51.72,51.73,51.69,51.73,6000.0,35.4705,35.4774,35.45,35.4774,6000.0
2010-11-05 14:40:00,51.73,51.73,51.67,51.72,7900.0,35.4774,35.4774,35.4363,35.4705,7900.0
2010-11-05 14:50:00,51.71,51.72,51.69,51.69,3600.0,35.4637,35.4705,35.45,35.45,3600.0
2010-11-05 15:00:00,51.68,51.72,51.66,51.71,11600.0,35.4431,35.4705,35.4294,35.4637,11600.0
2010-11-05 15:10:00,51.71,51.72,51.65,51.68,5000.0,35.4637,35.4705,35.4225,35.4431,5000.0
2010-11-05 15:20:00,51.68,51.72,51.65,51.72,21500.0,35.4431,35.4705,35.4225,35.4705,21500.0
2010-11-05 15:30:00,51.72,51.75,51.71,51.71,3900.0,35.4705,35.4911,35.4637,35.4637,3900.0
2010-11-05 15:40:00,51.7,51.82,51.67,51.81,20000.0,35.4568,35.5391,35.4363,35.5323,20000.0
2010-11-05 15:50:00,51.83,51.89,51.83,51.88,17200.0,35.546,35.5871,35.546,35.5803,17200.0
2010-11-08 09:30:00,51.71,51.75,51.67,51.72,12700.0,35.4637,35.4911,35.4363,35.4705,12700.0
2010-11-08 09:40:00,51.72,51.73,51.6,51.6,11000.0,35.4705,35.4774,35.3882,35.3882,11000.0
2010-11-08 09:50:00,51.6,51.64,51.59,51.59,5300.0,35.3882,35.4157,35.3814,35.3814,5300.0
2010-11-08 10:00:00,51.57,51.62,51.55,51.58,8500.0,35.3677,35.402,35.354,35.3745,8500.0
2010-11-08 10:10:00,51.6,51.66,51.58,51.66,2700.0,35.3882,35.4294,35.3745,35.4294,2700.0
2010-11-08 10:20:00,51.65,51.67,51.62,51.65,9600.0,35.4225,35.4363,35.402,35.4225,9600.0
2010-11-08 10:30:00,51.63,51.65,51.6,51.63,7700.0,35.4088,35.4225,35.3882,35.4088,7700.0
2010-11-08 10:40:00,51.63,51.66,51.6,51.65,14700.0,35.4088,35.4294,35.3882,35.4225,14700.0
2010-11-08 10:50:00,51.65,51.65,51.52,51.52,11600.0,35.4225,35.4225,35.3334,35.3334,11600.0
2010-11-08 11:00:00,51.5,51.51,51.46,51.51,5500.0,35.3197,35.3265,35.2922,35.3265,5500.0
2010-11-08 11:10:00,51.51,51.55,51.51,51.54,4700.0,35.3265,35.354,35.3265,35.3471,4700.0
2010-11-08 11:20:00,51.55,51.59,51.55,51.56,3100.0,35.354,35.3814,35.354,35.3608,3100.0
2010-11-08 11:30:00,51.6,51.6,51.58,51.59,4400.0,35.3882,35.3882,35.3745,35.3814,4400.0
2010-11-08 11:40:00,51.59,51.6,51.58,51.59,5500.0,35.3814,35.3882,35.3745,35.3814,5500.0
2010-11-08 11:50:00,51.59,51.67,51.58,51.65,4300.0,35.3814,35.4363,35.3745,35.4225,4300.0
2010-11-08 12:00:00,51.67,51.67,51.63,51.63,5700.0,35.4363,35.4363,35.4088,35.4088,5700.0
2010-11-08 12:10:00,51.64,51.65,51.62,51.64,3000.0,35.4157,35.4225,35.402,35.4157,3000.0
2010-11-08 12:20:00,51.66,51.72,51.65,51.68,9100.0,35.4294,35.4705,35.4225,35.4431,9100.0
2010-11-08 12:30:00,51.69,51.69,51.65,51.66,8000.0,35.45,35.45,35.4225,35.4294,8000.0
2010-11-08 12:40:00,51.68,51.68,51.64,51.65,4800.0,35.4431,35.4431,35.4157,35.4225,4800.0
2010-11-08 12:50:00,51.66,51.67,51.66,51.67,1500.0,35.4294,35.4363,35.4294,35.4363,1500.0
2010-11-08 13:00:00,51.67,51.69,51.67,51.67,1900.0,35.4363,35.45,35.4363,35.4363,1900.0
2010-11-08 13:10:00,51.67,51.7,51.67,51.7,8000.0,35.4363,35.4568,35.4363,35.4568,8000.0
2010-11-08 13:20:00,51.69,51.73,51.68,51.72,3800.0,35.45,35.4774,35.4431,35.4705,3800.0
2010-11-08 13:30:00,51.71,51.72,51.67,51.67,35600.0,35.4637,35.4705,35.4363,35.4363,35600.0
2010-11-08 13:40:00,51.66,51.66,51.64,51.66,5800.0,35.4294,35.4294,35.4157,35.4294,5800.0
2010-11-08 13:50:00,51.66,51.68,51.65,51.68,4100.0,35.4294,35.4431,35.4225,35.4431,4100.0
2010-11-08 14:00:00,51.68,51.72,51.67,51.72,1200.0,35.4431,35.4705,35.4363,35.4705,1200.0
2010-11-08 14:10:00,51.71,51.73,51.7,51.73,6000.0,35.4637,35.4774,35.4568,35.4774,6000.0
2010-11-08 14:20:00,51.73,51.76,51.73,51.74,4400.0,35.4774,35.498,35.4774,35.4843,4400.0
2010-11-08 14:30:00,51.72,51.72,51.67,51.68,6000.0,35.4705,35.4705,35.4363,35.4431,6000.0
2010-11-08 14:40:00,51.7,51.72,51.7,51.71,3800.0,35.4568,35.4705,35.4568,35.4637,3800.0
2010-11-08 14:50:00,51.69,51.7,51.67,51.68,9000.0,35.45,35.4568,35.4363,35.4431,9000.0
2010-11-08 15:00:00,51.71,51.72,51.68,51.68,1700.0,35.4637,35.4705,35.4431,35.4431,1700.0
2010-11-08 15:10:00,51.68,51.71,51.66,51.71,6800.0,35.4431,35.4637,35.4294,35.4637,6800.0
2010-11-08 15:20:00,51.75,51.75,51.74,51.74,700.0,35.4911,35.4911,35.4843,35.4843,700.0
2010-11-08 15:30:00,51.78,51.78,51.74,51.75,10100.0,35.5117,35.5117,35.4843,35.4911,10100.0
2010-11-08 15:40:00,51.74,51.78,51.72,51.73,10600.0,35.4843,35.5117,35.4705,35.4774,10600.0
2010-11-08 15:50:00,51.72,51.73,51.67,51.72,8400.0,35.4705,35.4774,35.4363,35.4705,8400.0
2010-11-09 09:30:00,51.87,51.87,51.64,51.66,16500.0,35.5734,35.5734,35.4157,35.4294,16500.0
2010-11-09 09:40:00,51.67,51.72,51.62,51.72,4700.0,35.4363,35.4705,35.402,35.4705,4700.0
2010-11-09 09:50:00,51.7,51.74,51.66,51.72,5900.0,35.4568,35.4843,35.4294,35.4705,5900.0
2010-11-09 10:00:00,51.76,51.81,51.75,51.78,7600.0,35.498,35.5323,35.4911,35.5117,7600.0
2010-11-09 10:10:00,51.78,51.84,51.78,51.79,6400.0,35.5117,35.5528,35.5117,35.5185,6400.0
2010-11-09 10:20:00,51.79,51.81,51.79,51.81,4400.0,35.5185,35.5323,35.5185,35.5323,4400.0
2010-11-09 10:30:00,51.8,51.8,51.71,51.72,12100.0,35.5254,35.5254,35.4637,35.4705,12100.0
2010-11-09 10:40:00,51.72,51.72,51.65,51.68,8400.0,35.4705,35.4705,35.4225,35.4431,8400.0
2010-11-09 10:50:00,51.68,51.7,51.65,51.7,5400.0,35.4431,35.4568,35.4225,35.4568,5400.0
2010-11-09 11:00:00,51.7,51.71,51.66,51.66,5300.0,35.4568,35.4637,35.4294,35.4294,5300.0
2010-11-09 11:10:00,51.64,51.69,51.64,51.69,7300.0,35.4157,35.45,35.4157,35.45,7300.0
2010-11-09 11:20:00,51.68,51.7,51.66,51.7,4400.0,35.4431,35.4568,35.4294,35.4568,4400.0
2010-11-09 11:30:00,51.68,51.69,51.66,51.69,5100.0,35.4431,35.45,35.4294,35.45,5100.0
2010-11-09 11:40:00,51.7,51.7,51.68,51.68,4900.0,35.4568,35.4568,35.4431,35.4431,4900.0
2010-11-09 11:50:00,51.68,51.68,51.54,51.54,17300.0,35.4431,35.4431,35.3471,35.3471,17300.0
2010-11-09 12:00:00,51.54,51.56,51.53,51.54,6000.0,35.3471,35.3608,35.3402,35.3471,6000.0
2010-11-09 12:10:00,51.55,51.57,51.53,51.56,3100.0,35.354,35.3677,35.3402,35.3608,3100.0
2010-11-09 12:20:00,51.52,51.53,51.5,51.52,2600.0,35.3334,35.3402,35.3197,35.3334,2600.0
2010-11-09 12:30:00,51.54,51.55,51.51,51.51,3300.0,35.3471,35.354,35.3265,35.3265,3300.0
2010-11-09 12:40:00,51.5,51.52,51.48,51.51,4600.0,35.3197,35.3334,35.3059,35.3265,4600.0
2010-11-09 12:50:00,51.49,51.51,51.49,51.51,1900.0,35.3128,35.3265,35.3128,35.3265,1900.0
2010-11-09 13:00:00,51.53,51.58,51.53,51.58,11500.0,35.3402,35.3745,35.3402,35.3745,11500.0
2010-11-09 13:10:00,51.58,51.59,51.55,51.55,6500.0,35.3745,35.3814,35.354,35.354,6500.0
2010-11-09 13:20:00,51.54,51.54,51.46,51.47,6400.0,35.3471,35.3471,35.2922,35.2991,6400.0
2010-11-09 13:30:00,51.46,51.49,51.4,51.41,9800.0,35.2922,35.3128,35.2511,35.2579,9800.0
2010-11-09 13:40:00,51.4,51.4,51.33,51.35,8000.0,35.2511,35.2511,35.2031,35.2168,8000.0
2010-11-09 13:50:00,51.35,51.38,51.35,51.38,6800.0,35.2168,35.2374,35.2168,35.2374,6800.0
2010-11-09 14:00:00,51.38,51.41,51.37,51.41,24500.0,35.2374,35.2579,35.2305,35.2579,24500.0
2010-11-09 14:10:00,51.4,51.48,51.4,51.42,7700.0,35.2511,35.3059,35.2511,35.2648,7700.0
2010-11-09 14:20:00,51.4,51.41,51.39,51.41,5300.0,35.2511,35.2579,35.2442,35.2579,5300.0
2010-11-09 14:30:00,51.42,51.49,51.41,51.46,3200.0,35.2648,35.3128,35.2579,35.2922,3200.0
2010-11-09 14:40:00,51.47,51.5,51.46,51.5,7500.0,35.2991,35.3197,35.2922,35.3197,7500.0
2010-11-09 14:50:00,51.49,51.49,51.43,51.45,10000.0,35.3128,35.3128,35.2717,35.2854,10000.0
2010-11-09 15:00:00,51.44,51.44,51.35,51.35,9300.0,35.2785,35.2785,35.2168,35.2168,9300.0
2010-11-09 15:10:00,51.35,51.35,51.29,51.34,5900.0,35.2168,35.2168,35.1756,35.2099,5900.0
2010-11-09 15:20:00,51.35,51.35,51.28,51.31,5800.0,35.2168,35.2168,35.1688,35.1894,5800.0
2010-11-09 15:30:00,51.3,51.33,51.2,51.21,13600.0,35.1825,35.2031,35.1139,35.1208,13600.0
2010-11-09 15:40:00,51.21,51.22,51.08,51.09,9000.0,35.1208,35.1276,35.0316,35.0385,9000.0
2010-11-09 15:50:00,51.09,51.25,51.09,51.24,31900.0,35.0385,35.1482,35.0385,35.1413,31900.0
2010-11-10 09:30:00,51.26,51.33,51.22,51.22,14400.0,35.1551,35.2031,35.1276,35.1276,14400.0
2010-11-10 09:40:00,51.23,51.24,51.16,51.16,8900.0,35.1345,35.1413,35.0865,35.0865,8900.0
2010-11-10 09:50:00,51.14,51.16,51.0,51.02,11100.0,35.0728,35.0865,34.9768,34.9905,11100.0
2010-11-10 10:00:00,51.01,51.05,50.87,50.92,6800.0,34.9836,35.011,34.8876,34.9219,6800.0
2010-11-10 10:10:00,50.94,51.01,50.9,50.96,6000.0,34.9356,34.9836,34.9082,34.9493,6000.0
2010-11-10 10:20:00,50.95,50.99,50.91,50.91,7200.0,34.9425,34.9699,34.915,34.915,7200.0
2010-11-10 10:30:00,50.94,51.06,50.94,51.06,12300.0,34.9356,35.0179,34.9356,35.0179,12300.0
2010-11-10 10:40:00,51.06,51.1,51.02,51.02,12100.0,35.0179,35.0453,34.9905,34.9905,12100.0
2010-11-10 10:50:00,51.0,51.05,50.95,51.04,3900.0,34.9768,35.011,34.9425,35.0042,3900.0
2010-11-10 11:00:00,51.05,51.09,50.99,50.99,12400.0,35.011,35.0385,34.9699,34.9699,12400.0
2010-11-10 11:10:00,51.0,51.03,50.96,50.99,7500.0,34.9768,34.9973,34.9493,34.9699,7500.0
2010-11-10 11:20:00,51.02,51.06,51.01,51.05,3100.0,34.9905,35.0179,34.9836,35.011,3100.0
2010-11-10 11:30:00,51.09,51.15,51.08,51.15,6400.0,35.0385,35.0796,35.0316,35.0796,6400.0
2010-11-10 11:40:00,51.15,51.17,51.12,51.16,6100.0,35.0796,35.0933,35.0591,35.0865,6100.0
2010-11-10 11:50:00,51.17,51.26,51.17,51.25,10000.0,35.0933,35.1551,35.0933,35.1482,10000.0
2010-11-10 12:00:00,51.24,51.27,51.19,51.19,3500.0,35.1413,35.1619,35.1071,35.1071,3500.0
2010-11-10 12:10:00,51.18,51.2,51.18,51.18,5400.0,35.1002,35.1139,35.1002,35.1002,5400.0
2010-11-10 12:20:00,51.16,51.17,51.13,51.16,3600.0,35.0865,35.0933,35.0659,35.0865,3600.0
2010-11-10 12:30:00,51.17,51.2,51.17,51.17,1700.0,35.0933,35.1139,35.0933,35.0933,1700.0
2010-11-10 12:40:00,51.18,51.19,51.15,51.19,4300.0,35.1002,35.1071,35.0796,35.1071,4300.0
2010-11-10 12:50:00,51.18,51.23,51.18,51.2,4800.0,35.1002,35.1345,35.1002,35.1139,4800.0
2010-11-10 13:00:00,51.19,51.2,51.09,51.2,12500.0,35.1071,35.1139,35.0385,35.1139,12500.0
2010-11-10 13:10:00,51.2,51.31,51.19,51.3,7600.0,35.1139,35.1894,35.1071,35.1825,7600.0
2010-11-10 13:20:00,51.31,51.37,51.3,51.34,40800.0,35.1894,35.2305,35.1825,35.2099,40800.0
2010-11-10 13:30:00,51.35,51.37,51.31,51.33,5800.0,35.2168,35.2305,35.1894,35.2031,5800.0
2010-11-10 13:40:00,51.34,51.34,51.29,51.31,13000.0,35.2099,35.2099,35.1756,35.1894,13000.0
2010-11-10 13:50:00,51.33,51.37,51.29,51.34,9500.0,35.2031,35.2305,35.1756,35.2099,9500.0
2010-11-10 14:00:00,51.35,51.49,51.34,51.47,3600.0,35.2168,35.3128,35.2099,35.2991,3600.0
2010-11-10 14:10:00,51.47,51.47,51.42,51.44,8300.0,35.2991,35.2991,35.2648,35.2785,8300.0
2010-11-10 14:20:00,51.44,51.44,51.39,51.41,1300.0,35.2785,35.2785,35.2442,35.2579,1300.0
2010-11-10 14:30:00,51.44,51.44,51.39,51.42,5200.0,35.2785,35.2785,35.2442,35.2648,5200.0
2010-11-10 14:40:00,51.41,51.43,51.37,51.41,13600.0,35.2579,35.2717,35.2305,35.2579,13600.0
2010-11-10 14:50:00,51.39,51.45,51.37,51.43,13600.0,35.2442,35.2854,35.2305,35.2717,13600.0
2010-11-10 15:00:00,51.44,51.45,51.36,51.39,8400.0,35.2785,35.2854,35.2236,35.2442,8400.0
2010-11-10 15:10:00,51.38,51.43,51.37,51.39,9900.0,35.2374,35.2717,35.2305,35.2442,9900.0
2010-11-10 15:20:00,51.4,51.44,51.38,51.42,6400.0,35.2511,35.2785,35.2374,35.2648,6400.0
2010-11-10 15:30:00,51.43,51.45,51.4,51.42,17500.0,35.2717,35.2854,35.2511,35.2648,17500.0
2010-11-10 15:40:00,51.41,51.44,51.39,51.43,18100.0,35.2579,35.2785,35.2442,35.2717,18100.0
2010-11-10 15:50:00,51.43,51.5,51.43,51.5,8000.0,35.2717,35.3197,35.2717,35.3197,8000.0
2010-11-11 09:30:00,51.15,51.27,51.14,51.26,13900.0,35.0796,35.1619,35.0728,35.1551,13900.0
2010-11-11 09:40:00,51.24,51.24,51.04,51.15,6800.0,35.1413,35.1413,35.0042,35.0796,6800.0
2010-11-11 09:50:00,51.14,51.2,51.1,51.17,3100.0,35.0728,35.1139,35.0453,35.0933,3100.0
2010-11-11 10:00:00,51.17,51.27,51.14,51.26,5000.0,35.0933,35.1619,35.0728,35.1551,5000.0
2010-11-11 10:10:00,51.28,51.3,51.23,51.3,3900.0,35.1688,35.1825,35.1345,35.1825,3900.0
2010-11-11 10:20:00,51.3,51.3,51.25,51.27,10800.0,35.1825,35.1825,35.1482,35.1619,10800.0
2010-11-11 10:30:00,51.25,51.25,51.18,51.19,2600.0,35.1482,35.1482,35.1002,35.1071,2600.0
2010-11-11 10:40:00,51.19,51.23,51.16,51.21,4500.0,35.1071,35.1345,35.0865,35.1208,4500.0
2010-11-11 10:50:00,51.2,51.26,51.2,51.24,4700.0,35.1139,35.1551,35.1139,35.1413,4700.0
2010-11-11 11:00:00,51.23,51.27,51.13,51.13,7300.0,35.1345,35.1619,35.0659,35.0659,7300.0
2010-11-11 11:10:00,51.15,51.19,51.14,51.18,8000.0,35.0796,35.1071,35.0728,35.1002,8000.0
2010-11-11 11:20:00,51.19,51.19,51.14,51.14,1900.0,35.1071,35.1071,35.0728,35.0728,1900.0
2010-11-11 11:30:00,51.17,51.22,51.17,51.21,5500.0,35.0933,35.1276,35.0933,35.1208,5500.0
2010-11-11 11:40:00,51.21,51.21,51.19,51.19,1400.0,35.1208,35.1208,35.1071,35.1071,1400.0
2010-11-11 11:50:00,51.23,51.25,51.22,51.23,3200.0,35.1345,35.1482,35.1276,35.1345,3200.0
2010-11-11 12:00:00,51.23,51.26,51.23,51.25,3900.0,35.1345,35.1551,35.1345,35.1482,3900.0
2010-11-11 12:10:00,51.28,51.3,51.27,51.3,1100.0,35.1688,35.1825,35.1619,35.1825,1100.0
2010-11-11 12:20:00,51.27,51.28,51.25,51.25,4000.0,35.1619,35.1688,35.1482,35.1482,4000.0
2010-11-11 12:30:00,51.27,51.29,51.24,51.26,2200.0,35.1619,35.1756,35.1413,35.1551,2200.0
2010-11-11 12:40:00,51.25,51.27,51.24,51.26,6300.0,35.1482,35.1619,35.1413,35.1551,6300.0
2010-11-11 12:50:00,51.24,51.28,51.23,51.23,3500.0,35.1413,35.1688,35.1345,35.1345,3500.0
2010-11-11 13:00:00,51.23,51.26,51.19,51.25,5200.0,35.1345,35.1551,35.1071,35.1482,5200.0
2010-11-11 13:10:00,51.25,51.29,51.25,51.26,2800.0,35.1482,35.1756,35.1482,35.1551,2800.0
2010-11-11 13:20:00,51.27,51.28,51.25,51.27,13300.0,35.1619,35.1688,35.1482,35.1619,13300.0
2010-11-11 13:30:00,51.25,51.32,51.24,51.3,6400.0,35.1482,35.1962,35.1413,35.1825,6400.0
2010-11-11 13:40:00,51.33,51.36,51.32,51.35,4800.0,35.2031,35.2236,35.1962,35.2168,4800.0
2010-11-11 13:50:00,51.35,51.36,51.33,51.34,1500.0,35.2168,35.2236,35.2031,35.2099,1500.0
2010-11-11 14:00:00,51.34,51.34,51.32,51.34,2100.0,35.2099,35.2099,35.1962,35.2099,2100.0
2010-11-11 14:10:00,51.34,51.4,51.34,51.4,700.0,35.2099,35.2511,35.2099,35.2511,700.0
2010-11-11 14:20:00,51.43,51.43,51.4,51.42,8400.0,35.2717,35.2717,35.2511,35.2648,8400.0
2010-11-11 14:30:00,51.42,51.46,51.41,51.45,9900.0,35.2648,35.2922,35.2579,35.2854,9900.0
2010-11-11 14:40:00,51.44,51.45,51.41,51.41,6000.0,35.2785,35.2854,35.2579,35.2579,6000.0
2010-11-11 14:50:00,51.39,51.39,51.36,51.38,2700.0,35.2442,35.2442,35.2236,35.2374,2700.0
2010-11-11 15:00:00,51.37,51.41,51.36,51.41,6200.0,35.2305,35.2579,35.2236,35.2579,6200.0
2010-11-11 15:10:00,51.4,51.42,51.4,51.42,2500.0,35.2511,35.2648,35.2511,35.2648,2500.0
2010-11-11 15:20:00,51.41,51.41,51.33,51.38,18900.0,35.2579,35.2579,35.2031,35.2374,18900.0
2010-11-11 15:30:00,51.36,51.36,51.26,51.3,3400.0,35.2236,35.2236,35.1551,35.1825,3400.0
2010-11-11 15:40:00,51.28,51.34,51.27,51.33,4500.0,35.1688,35.2099,35.1619,35.2031,4500.0
2010-11-11 15:50:00,51.32,51.38,51.3,51.38,6100.0,35.1962,35.2374,35.1825,35.2374,6100.0
2010-11-12 09:30:00,51.06,51.14,50.99,51.07,15300.0,35.0179,35.0728,34.9699,35.0248,15300.0
2010-11-12 09:40:00,51.06,51.17,51.06,51.13,7700.0,35.0179,35.0933,35.0179,35.0659,7700.0
2010-11-12 09:50:00,51.14,51.26,51.14,51.25,18900.0,35.0728,35.1551,35.0728,35.1482,18900.0
2010-11-12 10:00:00,51.21,51.21,51.14,51.14,7500.0,35.1208,35.1208,35.0728,35.0728,7500.0
2010-11-12 10:10:00,51.17,51.24,51.13,51.2,7600.0,35.0933,35.1413,35.0659,35.1139,7600.0
2010-11-12 10:20:00,51.14,51.17,51.04,51.05,17600.0,35.0728,35.0933,35.0042,35.011,17600.0
2010-11-12 10:30:00,51.0,51.04,50.9,50.97,6800.0,34.9768,35.0042,34.9082,34.9562,6800.0
2010-11-12 10:40:00,50.98,51.0,50.94,50.97,22500.0,34.963,34.9768,34.9356,34.9562,22500.0
2010-11-12 10:50:00,50.96,50.96,50.86,50.87,2900.0,34.9493,34.9493,34.8807,34.8876,2900.0
2010-11-12 11:00:00,50.87,50.91,50.87,50.87,7300.0,34.8876,34.915,34.8876,34.8876,7300.0
2010-11-12 11:10:00,50.86,50.89,50.85,50.89,5300.0,34.8807,34.9013,34.8739,34.9013,5300.0
2010-11-12 11:20:00,50.88,50.99,50.87,50.99,20700.0,34.8945,34.9699,34.8876,34.9699,20700.0
2010-11-12 11:30:00,50.98,50.99,50.94,50.94,7800.0,34.963,34.9699,34.9356,34.9356,7800.0
2010-11-12 11:40:00,50.96,50.98,50.91,50.91,3800.0,34.9493,34.963,34.915,34.915,3800.0
2010-11-12 11:50:00,50.91,50.91,50.84,50.86,24900.0,34.915,34.915,34.867,34.8807,24900.0
2010-11-12 12:00:00,50.87,50.91,50.83,50.89,11500.0,34.8876,34.915,34.8602,34.9013,11500.0
2010-11-12 12:10:00,50.88,50.89,50.8,50.8,13300.0,34.8945,34.9013,34.8396,34.8396,13300.0
2010-11-12 12:20:00,50.79,50.8,50.73,50.73,8300.0,34.8327,34.8396,34.7916,34.7916,8300.0
2010-11-12 12:30:00,50.72,50.79,50.69,50.76,15400.0,34.7847,34.8327,34.7641,34.8122,15400.0
2010-11-12 12:40:00,50.75,50.77,50.71,50.72,6500.0,34.8053,34.819,34.7779,34.7847,6500.0
2010-11-12 12:50:00,50.7,50.73,50.65,50.68,17200.0,34.771,34.7916,34.7367,34.7573,17200.0
2010-11-12 13:00:00,50.65,50.7,50.65,50.66,2800.0,34.7367,34.771,34.7367,34.7436,2800.0
2010-11-12 13:10:00,50.66,50.71,50.65,50.67,3900.0,34.7436,34.7779,34.7367,34.7504,3900.0
2010-11-12 13:20:00,50.67,50.75,50.63,50.74,30500.0,34.7504,34.8053,34.723,34.7984,30500.0
2010-11-12 13:30:00,50.73,50.76,50.7,50.74,4200.0,34.7916,34.8122,34.771,34.7984,4200.0
2010-11-12 13:40:00,50.77,50.79,50.75,50.75,8400.0,34.819,34.8327,34.8053,34.8053,8400.0
2010-11-12 13:50:00,50.76,50.76,50.66,50.68,4700.0,34.8122,34.8122,34.7436,34.7573,4700.0
2010-11-12 14:00:00,50.67,50.69,50.66,50.66,8000.0,34.7504,34.7641,34.7436,34.7436,8000.0
2010-11-12 14:10:00,50.7,50.75,50.69,50.75,1100.0,34.771,34.8053,34.7641,34.8053,1100.0
2010-11-12 14:20:00,50.78,50.78,50.7,50.72,4400.0,34.8259,34.8259,34.771,34.7847,4400.0
2010-11-12 14:30:00,50.71,50.74,50.68,50.73,11000.0,34.7779,34.7984,34.7573,34.7916,11000.0
2010-11-12 14:40:00,50.74,50.77,50.7,50.77,5300.0,34.7984,34.819,34.771,34.819,5300.0
2010-11-12 14:50:00,50.8,50.84,50.8,50.8,2500.0,34.8396,34.867,34.8396,34.8396,2500.0
2010-11-12 15:00:00,50.79,50.9,50.79,50.9,8300.0,34.8327,34.9082,34.8327,34.9082,8300.0
2010-11-12 15:10:00,50.86,50.86,50.85,50.85,500.0,34.8807,34.8807,34.8739,34.8739,500.0
2010-11-12 15:20:00,50.89,50.92,50.77,50.8,10600.0,34.9013,34.9219,34.819,34.8396,10600.0
2010-11-12 15:30:00,50.8,50.87,50.79,50.81,3500.0,34.8396,34.8876,34.8327,34.8464,3500.0
2010-11-12 15:40:00,50.8,50.87,50.75,50.85,4900.0,34.8396,34.8876,34.8053,34.8739,4900.0
2010-11-12 15:50:00,50.86,50.87,50.78,50.86,13400.0,34.8807,34.8876,34.8259,34.8807,13400.0
2010-11-15 09:30:00,51.08,51.13,51.06,51.11,16100.0,35.0316,35.0659,35.0179,35.0522,16100.0
2010-11-15 09:40:00,51.1,51.12,51.07,51.07,1600.0,35.0453,35.0591,35.0248,35.0248,1600.0
2010-11-15 09:50:00,51.09,51.09,51.02,51.02,3700.0,35.0385,35.0385,34.9905,34.9905,3700.0
2010-11-15 10:00:00,51.03,51.03,50.95,50.95,7800.0,34.9973,34.9973,34.9425,34.9425,7800.0
2010-11-15 10:10:00,50.96,51.04,50.95,51.03,1500.0,34.9493,35.0042,34.9425,34.9973,1500.0
2010-11-15 10:20:00,51.08,51.09,51.05,51.05,1100.0,35.0316,35.0385,35.011,35.011,1100.0
2010-11-15 10:30:00,51.09,51.11,51.06,51.11,3800.0,35.0385,35.0522,35.0179,35.0522,3800.0
2010-11-15 10:40:00,51.1,51.11,51.05,51.11,5400.0,35.0453,35.0522,35.011,35.0522,5400.0
2010-11-15 10:50:00,51.1,51.11,51.06,51.07,2400.0,35.0453,35.0522,35.0179,35.0248,2400.0
2010-11-15 11:00:00,51.09,51.1,51.02,51.04,4300.0,35.0385,35.0453,34.9905,35.0042,4300.0
2010-11-15 11:10:00,51.09,51.12,51.08,51.12,3700.0,35.0385,35.0591,35.0316,35.0591,3700.0
2010-11-15 11:20:00,51.13,51.13,51.09,51.09,8300.0,35.0659,35.0659,35.0385,35.0385,8300.0
2010-11-15 11:30:00,51.11,51.18,51.1,51.17,3000.0,35.0522,35.1002,35.0453,35.0933,3000.0
2010-11-15 11:40:00,51.17,51.27,51.17,51.27,1000.0,35.0933,35.1619,35.0933,35.1619,1000.0
2010-11-15 11:50:00,51.26,51.26,51.23,51.24,2200.0,35.1551,35.1551,35.1345,35.1413,2200.0
2010-11-15 12:00:00,51.23,51.27,51.2,51.2,5000.0,35.1345,35.1619,35.1139,35.1139,5000.0
2010-11-15 12:10:00,51.19,51.19,51.12,51.15,2300.0,35.1071,35.1071,35.0591,35.0796,2300.0
2010-11-15 12:20:00,51.14,51.17,51.13,51.17,1900.0,35.0728,35.0933,35.0659,35.0933,1900.0
2010-11-15 12:30:00,51.16,51.18,51.16,51.17,500.0,35.0865,35.1002,35.0865,35.0933,500.0
2010-11-15 12:40:00,51.19,51.2,51.17,51.17,800.0,35.1071,35.1139,35.0933,35.0933,800.0
2010-11-15 12:50:00,51.17,51.19,51.17,51.19,1700.0,35.0933,35.1071,35.0933,35.1071,1700.0
2010-11-15 13:00:00,51.18,51.18,51.13,51.15,8400.0,35.1002,35.1002,35.0659,35.0796,8400.0
2010-11-15 13:10:00,51.14,51.19,51.12,51.19,11900.0,35.0728,35.1071,35.0591,35.1071,11900.0
2010-11-15 13:20:00,51.19,51.24,51.19,51.2,3000.0,35.1071,35.1413,35.1071,35.1139,3000.0
2010-11-15 13:30:00,51.21,51.24,51.18,51.18,2000.0,35.1208,35.1413,35.1002,35.1002,2000.0
2010-11-15 13:40:00,51.19,51.22,51.19,51.2,40800.0,35.1071,35.1276,35.1071,35.1139,40800.0
2010-11-15 13:50:00,51.22,51.22,51.19,51.19,6100.0,35.1276,35.1276,35.1071,35.1071,6100.0
2010-11-15 14:00:00,51.18,51.2,51.18,51.18,1900.0,35.1002,35.1139,35.1002,35.1002,1900.0
2010-11-15 14:10:00,51.18,51.18,51.1,51.1,6200.0,35.1002,35.1002,35.0453,35.0453,6200.0
2010-11-15 14:20:00,51.09,51.1,51.06,51.09,2700.0,35.0385,35.0453,35.0179,35.0385,2700.0
2010-11-15 14:30:00,51.08,51.08,51.01,51.05,6500.0,35.0316,35.0316,34.9836,35.011,6500.0
2010-11-15 14:40:00,51.06,51.11,51.05,51.11,4000.0,35.0179,35.0522,35.011,35.0522,4000.0
2010-11-15 14:50:00,51.11,51.14,51.1,51.1,3500.0,35.0522,35.0728,35.0453,35.0453,3500.0
2010-11-15 15:00:00,51.1,51.1,51.04,51.07,2100.0,35.0453,35.0453,35.0042,35.0248,2100.0
2010-11-15 15:10:00,51.07,51.1,50.9,50.96,3800.0,35.0248,35.0453,34.9082,34.9493,3800.0
2010-11-15 15:20:00,50.95,50.95,50.89,50.92,8600.0,34.9425,34.9425,34.9013,34.9219,8600.0
2010-11-15 15:30:00,50.95,50.97,50.9,50.95,7300.0,34.9425,34.9562,34.9082,34.9425,7300.0
2010-11-15 15:40:00,50.97,50.97,50.89,50.92,5300.0,34.9562,34.9562,34.9013,34.9219,5300.0
2010-11-15 15:50:00,50.86,50.88,50.81,50.82,15000.0,34.8807,34.8945,34.8464,34.8533,15000.0
2010-11-16 09:30:00,50.52,50.52,50.32,50.44,26100.0,34.6476,34.6476,34.5104,34.5927,26100.0
2010-11-16 09:40:00,50.42,50.5,50.33,50.33,8100.0,34.579,34.6338,34.5173,34.5173,8100.0
2010-11-16 09:50:00,50.34,50.39,50.29,50.39,6300.0,34.5241,34.5584,34.4898,34.5584,6300.0
2010-11-16 10:00:00,50.36,50.47,50.32,50.45,13500.0,34.5378,34.6133,34.5104,34.5996,13500.0
2010-11-16 10:10:00,50.45,50.48,50.4,50.47,8000.0,34.5996,34.6201,34.5653,34.6133,8000.0
2010-11-16 10:20:00,50.44,50.44,50.36,50.41,4500.0,34.5927,34.5927,34.5378,34.5721,4500.0
2010-11-16 10:30:00,50.37,50.37,50.21,50.21,10100.0,34.5447,34.5447,34.435,34.435,10100.0
2010-11-16 10:40:00,50.21,50.24,50.19,50.23,5600.0,34.435,34.4555,34.4212,34.4487,5600.0
2010-11-16 10:50:00,50.26,50.27,50.17,50.24,7400.0,34.4692,34.4761,34.4075,34.4555,7400.0
2010-11-16 11:00:00,50.23,50.23,50.07,50.07,5100.0,34.4487,34.4487,34.3389,34.3389,5100.0
2010-11-16 11:10:00,50.07,50.1,50.0,50.0,10700.0,34.3389,34.3595,34.2909,34.2909,10700.0
2010-11-16 11:20:00,49.99,50.06,49.99,50.04,4200.0,34.2841,34.3321,34.2841,34.3184,4200.0
2010-11-16 11:30:00,50.06,50.08,50.0,50.04,5400.0,34.3321,34.3458,34.2909,34.3184,5400.0
2010-11-16 11:40:00,50.04,50.05,49.84,49.89,11900.0,34.3184,34.3252,34.1812,34.2155,11900.0
2010-11-16 11:50:00,49.88,49.96,49.88,49.96,6400.0,34.2086,34.2635,34.2086,34.2635,6400.0
2010-11-16 12:00:00,49.98,50.02,49.97,50.0,5900.0,34.2772,34.3047,34.2704,34.2909,5900.0
2010-11-16 12:10:00,49.92,49.99,49.92,49.97,4900.0,34.2361,34.2841,34.2361,34.2704,4900.0
2010-11-16 12:20:00,49.96,49.98,49.9,49.95,3100.0,34.2635,34.2772,34.2224,34.2566,3100.0
2010-11-16 12:30:00,49.93,49.93,49.87,49.9,20900.0,34.2429,34.2429,34.2018,34.2224,20900.0
2010-11-16 12:40:00,49.9,49.9,49.81,49.82,7700.0,34.2224,34.2224,34.1606,34.1675,7700.0
2010-11-16 12:50:00,49.85,49.95,49.84,49.95,7400.0,34.1881,34.2566,34.1812,34.2566,7400.0
2010-11-16 13:00:00,49.94,49.94,49.91,49.92,2900.0,34.2498,34.2498,34.2292,34.2361,2900.0
2010-11-16 13:10:00,49.93,49.95,49.85,49.91,4100.0,34.2429,34.2566,34.1881,34.2292,4100.0
2010-11-16 13:20:00,49.9,49.98,49.89,49.97,27100.0,34.2224,34.2772,34.2155,34.2704,27100.0
2010-11-16 13:30:00,49.95,50.0,49.93,50.0,6000.0,34.2566,34.2909,34.2429,34.2909,6000.0
2010-11-16 13:40:00,49.99,50.0,49.91,49.91,11900.0,34.2841,34.2909,34.2292,34.2292,11900.0
2010-11-16 13:50:00,49.93,50.04,49.93,50.04,3800.0,34.2429,34.3184,34.2429,34.3184,3800.0
2010-11-16 14:00:00,50.02,50.02,49.95,49.97,3200.0,34.3047,34.3047,34.2566,34.2704,3200.0
2010-11-16 14:10:00,49.95,49.99,49.93,49.94,3200.0,34.2566,34.2841,34.2429,34.2498,3200.0
2010-11-16 14:20:00,49.95,49.99,49.86,49.87,12300.0,34.2566,34.2841,34.1949,34.2018,12300.0
2010-11-16 14:30:00,49.89,49.89,49.79,49.79,10500.0,34.2155,34.2155,34.1469,34.1469,10500.0
2010-11-16 14:40:00,49.77,49.87,49.77,49.86,7700.0,34.1332,34.2018,34.1332,34.1949,7700.0
2010-11-16 14:50:00,49.86,49.94,49.85,49.9,3000.0,34.1949,34.2498,34.1881,34.2224,3000.0
2010-11-16 15:00:00,49.9,49.96,49.87,49.91,5000.0,34.2224,34.2635,34.2018,34.2292,5000.0
2010-11-16 15:10:00,49.9,49.9,49.76,49.82,7800.0,34.2224,34.2224,34.1263,34.1675,7800.0
2010-11-16 15:20:00,49.82,49.89,49.8,49.83,10600.0,34.1675,34.2155,34.1538,34.1743,10600.0
2010-11-16 15:30:00,49.84,49.86,49.82,49.83,29400.0,34.1812,34.1949,34.1675,34.1743,29400.0
2010-11-16 15:40:00,49.84,49.93,49.84,49.92,3300.0,34.1812,34.2429,34.1812,34.2361,3300.0
2010-11-16 15:50:00,49.91,50.07,49.89,50.01,6500.0,34.2292,34.3389,34.2155,34.2978,6500.0
2010-11-17 09:30:00,50.05,50.05,49.96,49.97,14000.0,34.3252,34.3252,34.2635,34.2704,14000.0
2010-11-17 09:40:00,49.97,50.02,49.87,50.0,57300.0,34.2704,34.3047,34.2018,34.2909,57300.0
2010-11-17 09:50:00,50.02,50.03,49.99,50.01,5100.0,34.3047,34.3115,34.2841,34.2978,5100.0
2010-11-17 10:00:00,50.03,50.13,50.03,50.13,3300.0,34.3115,34.3801,34.3115,34.3801,3300.0
2010-11-17 10:10:00,50.11,50.19,50.1,50.14,6400.0,34.3664,34.4212,34.3595,34.3869,6400.0
2010-11-17 10:20:00,50.15,50.16,50.11,50.14,8600.0,34.3938,34.4007,34.3664,34.3869,8600.0
2010-11-17 10:30:00,50.17,50.19,50.08,50.08,4800.0,34.4075,34.4212,34.3458,34.3458,4800.0
2010-11-17 10:40:00,50.09,50.12,50.06,50.06,4800.0,34.3527,34.3732,34.3321,34.3321,4800.0
2010-11-17 10:50:00,50.07,50.11,50.0,50.02,4500.0,34.3389,34.3664,34.2909,34.3047,4500.0
2010-11-17 11:00:00,50.03,50.06,50.02,50.02,7700.0,34.3115,34.3321,34.3047,34.3047,7700.0
2010-11-17 11:10:00,50.04,50.1,50.04,50.08,6400.0,34.3184,34.3595,34.3184,34.3458,6400.0
2010-11-17 11:20:00,50.08,50.12,50.06,50.12,6100.0,34.3458,34.3732,34.3321,34.3732,6100.0
2010-11-17 11:30:00,50.11,50.13,50.08,50.1,7700.0,34.3664,34.3801,34.3458,34.3595,7700.0
2010-11-17 11:40:00,50.09,50.12,50.04,50.04,2400.0,34.3527,34.3732,34.3184,34.3184,2400.0
2010-11-17 11:50:00,50.04,50.15,50.04,50.12,10400.0,34.3184,34.3938,34.3184,34.3732,10400.0
2010-11-17 12:00:00,50.13,50.15,50.1,50.1,2700.0,34.3801,34.3938,34.3595,34.3595,2700.0
2010-11-17 12:10:00,50.09,50.12,50.08,50.08,2000.0,34.3527,34.3732,34.3458,34.3458,2000.0
2010-11-17 12:20:00,50.09,50.12,50.06,50.06,800.0,34.3527,34.3732,34.3321,34.3321,800.0
2010-11-17 12:30:00,50.06,50.08,50.06,50.06,2200.0,34.3321,34.3458,34.3321,34.3321,2200.0
2010-11-17 12:40:00,50.05,50.1,50.05,50.08,11100.0,34.3252,34.3595,34.3252,34.3458,11100.0
2010-11-17 12:50:00,50.1,50.1,50.06,50.06,700.0,34.3595,34.3595,34.3321,34.3321,700.0
2010-11-17 13:00:00,50.03,50.05,50.03,50.04,2900.0,34.3115,34.3252,34.3115,34.3184,2900.0
2010-11-17 13:10:00,50.07,50.09,50.05,50.09,7800.0,34.3389,34.3527,34.3252,34.3527,7800.0
2010-11-17 13:20:00,50.1,50.12,50.09,50.12,3300.0,34.3595,34.3732,34.3527,34.3732,3300.0
2010-11-17 13:30:00,50.12,50.16,50.11,50.14,3200.0,34.3732,34.4007,34.3664,34.3869,3200.0
2010-11-17 13:40:00,50.11,50.11,50.02,50.05,9000.0,34.3664,34.3664,34.3047,34.3252,9000.0
2010-11-17 13:50:00,50.05,50.09,50.05,50.09,7200.0,34.3252,34.3527,34.3252,34.3527,7200.0
2010-11-17 14:00:00,50.09,50.11,50.07,50.07,5400.0,34.3527,34.3664,34.3389,34.3389,5400.0
2010-11-17 14:10:00,50.09,50.09,50.05,50.07,4800.0,34.3527,34.3527,34.3252,34.3389,4800.0
2010-11-17 14:20:00,50.04,50.06,50.02,50.05,11800.0,34.3184,34.3321,34.3047,34.3252,11800.0
2010-11-17 14:30:00,50.05,50.09,50.05,50.09,9200.0,34.3252,34.3527,34.3252,34.3527,9200.0
2010-11-17 14:40:00,50.09,50.1,50.08,50.08,3800.0,34.3527,34.3595,34.3458,34.3458,3800.0
2010-11-17 14:50:00,50.08,50.08,50.03,50.06,7800.0,34.3458,34.3458,34.3115,34.3321,7800.0
2010-11-17 15:00:00,50.05,50.08,49.99,50.0,17000.0,34.3252,34.3458,34.2841,34.2909,17000.0
2010-11-17 15:10:00,50.01,50.02,49.97,50.01,24100.0,34.2978,34.3047,34.2704,34.2978,24100.0
2010-11-17 15:20:00,50.02,50.02,49.87,49.87,45200.0,34.3047,34.3047,34.2018,34.2018,45200.0
2010-11-17 15:30:00,49.92,49.99,49.92,49.98,5700.0,34.2361,34.2841,34.2361,34.2772,5700.0
2010-11-17 15:40:00,49.99,50.04,49.97,50.04,11000.0,34.2841,34.3184,34.2704,34.3184,11000.0
2010-11-17 15:50:00,50.04,50.04,49.99,50.0,11300.0,34.3184,34.3184,34.2841,34.2909,11300.0
2010-11-18 09:30:00,50.5,50.56,50.49,50.51,32700.0,34.6338,34.675,34.627,34.6407,32700.0
2010-11-18 09:40:00,50.54,50.61,50.49,50.58,11700.0,34.6613,34.7093,34.627,34.6887,11700.0
2010-11-18 09:50:00,50.58,50.58,50.49,50.49,29800.0,34.6887,34.6887,34.627,34.627,29800.0
2010-11-18 10:00:00,50.49,50.71,50.49,50.68,41900.0,34.627,34.7779,34.627,34.7573,41900.0
2010-11-18 10:10:00,50.75,50.75,50.72,50.74,40200.0,34.8053,34.8053,34.7847,34.7984,40200.0
2010-11-18 10:20:00,50.74,50.76,50.7,50.76,4100.0,34.7984,34.8122,34.771,34.8122,4100.0
2010-11-18 10:30:00,50.75,50.77,50.75,50.76,1500.0,34.8053,34.819,34.8053,34.8122,1500.0
2010-11-18 10:40:00,50.75,50.78,50.75,50.78,1600.0,34.8053,34.8259,34.8053,34.8259,1600.0
2010-11-18 10:50:00,50.79,50.79,50.76,50.77,6300.0,34.8327,34.8327,34.8122,34.819,6300.0
2010-11-18 11:00:00,50.77,50.82,50.75,50.75,13400.0,34.819,34.8533,34.8053,34.8053,13400.0
2010-11-18 11:10:00,50.75,50.75,50.72,50.74,6400.0,34.8053,34.8053,34.7847,34.7984,6400.0
2010-11-18 11:20:00,50.74,50.75,50.72,50.73,4300.0,34.7984,34.8053,34.7847,34.7916,4300.0
2010-11-18 11:30:00,50.76,50.77,50.76,50.77,3900.0,34.8122,34.819,34.8122,34.819,3900.0
2010-11-18 11:40:00,50.75,50.75,50.7,50.71,4000.0,34.8053,34.8053,34.771,34.7779,4000.0
2010-11-18 11:50:00,50.71,50.72,50.69,50.71,15400.0,34.7779,34.7847,34.7641,34.7779,15400.0
2010-11-18 12:00:00,50.72,50.79,50.72,50.79,1100.0,34.7847,34.8327,34.7847,34.8327,1100.0
2010-11-18 12:10:00,50.78,50.78,50.73,50.73,4200.0,34.8259,34.8259,34.7916,34.7916,4200.0
2010-11-18 12:20:00,50.76,50.76,50.76,50.76,400.0,34.8122,34.8122,34.8122,34.8122,400.0
2010-11-18 12:30:00,50.75,50.75,50.74,50.74,700.0,34.8053,34.8053,34.7984,34.7984,700.0
2010-11-18 12:40:00,50.74,50.75,50.74,50.75,300.0,34.7984,34.8053,34.7984,34.8053,300.0
2010-11-18 12:50:00,50.78,50.79,50.76,50.78,5700.0,34.8259,34.8327,34.8122,34.8259,5700.0
2010-11-18 13:00:00,50.76,50.78,50.75,50.75,3500.0,34.8122,34.8259,34.8053,34.8053,3500.0
2010-11-18 13:10:00,50.75,50.78,50.75,50.78,5600.0,34.8053,34.8259,34.8053,34.8259,5600.0
2010-11-18 13:20:00,50.78,50.79,50.77,50.78,2400.0,34.8259,34.8327,34.819,34.8259,2400.0
2010-11-18 13:30:00,50.78,50.78,50.74,50.74,6300.0,34.8259,34.8259,34.7984,34.7984,6300.0
2010-11-18 13:40:00,50.77,50.77,50.75,50.76,22100.0,34.819,34.819,34.8053,34.8122,22100.0
2010-11-18 13:50:00,50.76,50.78,50.73,50.73,2400.0,34.8122,34.8259,34.7916,34.7916,2400.0
2010-11-18 14:00:00,50.76,50.77,50.75,50.75,6300.0,34.8122,34.819,34.8053,34.8053,6300.0
2010-11-18 14:10:00,50.75,50.75,50.72,50.72,5400.0,34.8053,34.8053,34.7847,34.7847,5400.0
2010-11-18 14:20:00,50.71,50.72,50.68,50.69,14500.0,34.7779,34.7847,34.7573,34.7641,14500.0
2010-11-18 14:30:00,50.71,50.73,50.7,50.73,1500.0,34.7779,34.7916,34.771,34.7916,1500.0
2010-11-18 14:40:00,50.73,50.77,50.73,50.76,2800.0,34.7916,34.819,34.7916,34.8122,2800.0
2010-11-18 14:50:00,50.76,50.79,50.76,50.76,1800.0,34.8122,34.8327,34.8122,34.8122,1800.0
2010-11-18 15:00:00,50.76,50.78,50.76,50.78,4100.0,34.8122,34.8259,34.8122,34.8259,4100.0
2010-11-18 15:10:00,50.78,50.78,50.73,50.73,1900.0,34.8259,34.8259,34.7916,34.7916,1900.0
2010-11-18 15:20:00,50.74,50.74,50.69,50.72,13100.0,34.7984,34.7984,34.7641,34.7847,13100.0
2010-11-18 15:30:00,50.72,50.72,50.61,50.61,8100.0,34.7847,34.7847,34.7093,34.7093,8100.0
2010-11-18 15:40:00,50.61,50.68,50.61,50.66,4300.0,34.7093,34.7573,34.7093,34.7436,4300.0
2010-11-18 15:50:00,50.64,50.68,50.64,50.68,3100.0,34.7299,34.7573,34.7299,34.7573,3100.0
2010-11-19 09:30:00,50.64,50.64,50.47,50.47,34700.0,34.7299,34.7299,34.6133,34.6133,34700.0
2010-11-19 09:40:00,50.44,50.44,50.35,50.4,7000.0,34.5927,34.5927,34.531,34.5653,7000.0
2010-11-19 09:50:00,50.36,50.38,50.29,50.38,13500.0,34.5378,34.5515,34.4898,34.5515,13500.0
2010-11-19 10:00:00,50.38,50.39,50.34,50.37,10200.0,34.5515,34.5584,34.5241,34.5447,10200.0
2010-11-19 10:10:00,50.35,50.42,50.34,50.4,15900.0,34.531,34.579,34.5241,34.5653,15900.0
2010-11-19 10:20:00,50.4,50.41,50.34,50.37,21800.0,34.5653,34.5721,34.5241,34.5447,21800.0
2010-11-19 10:30:00,50.36,50.46,50.34,50.44,27700.0,34.5378,34.6064,34.5241,34.5927,27700.0
2010-11-19 10:40:00,50.46,50.54,50.46,50.52,8000.0,34.6064,34.6613,34.6064,34.6476,8000.0
2010-11-19 10:50:00,50.54,50.54,50.49,50.49,5600.0,34.6613,34.6613,34.627,34.627,5600.0
2010-11-19 11:00:00,50.48,50.53,50.47,50.5,13800.0,34.6201,34.6544,34.6133,34.6338,13800.0
2010-11-19 11:10:00,50.52,50.52,50.46,50.49,2800.0,34.6476,34.6476,34.6064,34.627,2800.0
2010-11-19 11:20:00,50.5,50.53,50.48,50.53,2900.0,34.6338,34.6544,34.6201,34.6544,2900.0
2010-11-19 11:30:00,50.56,50.56,50.54,50.54,9200.0,34.675,34.675,34.6613,34.6613,9200.0
2010-11-19 11:40:00,50.54,50.59,50.54,50.55,4900.0,34.6613,34.6956,34.6613,34.6681,4900.0
2010-11-19 11:50:00,50.55,50.57,50.53,50.53,4200.0,34.6681,34.6819,34.6544,34.6544,4200.0
2010-11-19 12:00:00,50.53,50.54,50.52,50.54,2500.0,34.6544,34.6613,34.6476,34.6613,2500.0
2010-11-19 12:10:00,50.54,50.54,50.52,50.52,1600.0,34.6613,34.6613,34.6476,34.6476,1600.0
2010-11-19 12:20:00,50.54,50.54,50.53,50.53,2500.0,34.6613,34.6613,34.6544,34.6544,2500.0
2010-11-19 12:30:00,50.52,50.55,50.52,50.55,2600.0,34.6476,34.6681,34.6476,34.6681,2600.0
2010-11-19 12:40:00,50.56,50.57,50.56,50.56,1900.0,34.675,34.6819,34.675,34.675,1900.0
2010-11-19 12:50:00,50.57,50.6,50.57,50.6,15400.0,34.6819,34.7024,34.6819,34.7024,15400.0
2010-11-19 13:00:00,50.61,50.66,50.61,50.64,2800.0,34.7093,34.7436,34.7093,34.7299,2800.0
2010-11-19 13:10:00,50.65,50.65,50.62,50.62,2600.0,34.7367,34.7367,34.7161,34.7161,2600.0
2010-11-19 13:20:00,50.62,50.62,50.58,50.58,6700.0,34.7161,34.7161,34.6887,34.6887,6700.0
2010-11-19 13:30:00,50.59,50.63,50.59,50.63,21300.0,34.6956,34.723,34.6956,34.723,21300.0
2010-11-19 13:40:00,50.61,50.61,50.6,50.61,2600.0,34.7093,34.7093,34.7024,34.7093,2600.0
2010-11-19 13:50:00,50.6,50.62,50.59,50.61,4400.0,34.7024,34.7161,34.6956,34.7093,4400.0
2010-11-19 14:00:00,50.62,50.68,50.61,50.68,6700.0,34.7161,34.7573,34.7093,34.7573,6700.0
2010-11-19 14:10:00,50.68,50.69,50.66,50.67,7600.0,34.7573,34.7641,34.7436,34.7504,7600.0
2010-11-19 14:20:00,50.66,50.66,50.63,50.64,15000.0,34.7436,34.7436,34.723,34.7299,15000.0
2010-11-19 14:30:00,50.64,50.64,50.61,50.62,12700.0,34.7299,34.7299,34.7093,34.7161,12700.0
2010-11-19 14:40:00,50.63,50.67,50.63,50.67,16900.0,34.723,34.7504,34.723,34.7504,16900.0
2010-11-19 14:50:00,50.66,50.67,50.64,50.64,6500.0,34.7436,34.7504,34.7299,34.7299,6500.0
2010-11-19 15:00:00,50.64,50.67,50.63,50.65,6600.0,34.7299,34.7504,34.723,34.7367,6600.0
2010-11-19 15:10:00,50.65,50.65,50.61,50.62,7900.0,34.7367,34.7367,34.7093,34.7161,7900.0
2010-11-19 15:20:00,50.62,50.63,50.59,50.61,7700.0,34.7161,34.723,34.6956,34.7093,7700.0
2010-11-19 15:30:00,50.6,50.63,50.58,50.63,7700.0,34.7024,34.723,34.6887,34.723,7700.0
2010-11-19 15:40:00,50.63,50.71,50.63,50.7,12000.0,34.723,34.7779,34.723,34.771,12000.0
2010-11-19 15:50:00,50.69,50.75,50.69,50.75,5500.0,34.7641,34.8053,34.7641,34.8053,5500.0
2010-11-22 09:30:00,50.53,50.53,50.39,50.45,16300.0,34.6544,34.6544,34.5584,34.5996,16300.0
2010-11-22 09:40:00,50.47,50.54,50.45,50.54,6100.0,34.6133,34.6613,34.5996,34.6613,6100.0
2010-11-22 09:50:00,50.52,50.59,50.49,50.59,5800.0,34.6476,34.6956,34.627,34.6956,5800.0
2010-11-22 10:00:00,50.58,50.59,50.57,50.57,1300.0,34.6887,34.6956,34.6819,34.6819,1300.0
2010-11-22 10:10:00,50.53,50.55,50.51,50.54,4100.0,34.6544,34.6681,34.6407,34.6613,4100.0
2010-11-22 10:20:00,50.48,50.48,50.45,50.45,600.0,34.6201,34.6201,34.5996,34.5996,600.0
2010-11-22 10:30:00,50.37,50.38,50.29,50.36,1500.0,34.5447,34.5515,34.4898,34.5378,1500.0
2010-11-22 10:40:00,50.35,50.37,50.33,50.33,800.0,34.531,34.5447,34.5173,34.5173,800.0
2010-11-22 10:50:00,50.35,50.39,50.3,50.3,4100.0,34.531,34.5584,34.4967,34.4967,4100.0
2010-11-22 11:00:00,50.29,50.29,50.25,50.29,2000.0,34.4898,34.4898,34.4624,34.4898,2000.0
2010-11-22 11:10:00,50.3,50.35,50.3,50.35,400.0,34.4967,34.531,34.4967,34.531,400.0
2010-11-22 11:20:00,50.3,50.31,50.3,50.31,5300.0,34.4967,34.5035,34.4967,34.5035,5300.0
2010-11-22 11:30:00,50.3,50.35,50.3,50.35,2700.0,34.4967,34.531,34.4967,34.531,2700.0
2010-11-22 11:40:00,50.35,50.36,50.33,50.36,2900.0,34.531,34.5378,34.5173,34.5378,2900.0
2010-11-22 11:50:00,50.35,50.35,50.32,50.35,2500.0,34.531,34.531,34.5104,34.531,2500.0
2010-11-22 12:00:00,50.31,50.31,50.25,50.26,5500.0,34.5035,34.5035,34.4624,34.4692,5500.0
2010-11-22 12:10:00,50.27,50.29,50.24,50.29,5400.0,34.4761,34.4898,34.4555,34.4898,5400.0
2010-11-22 12:20:00,50.29,50.31,50.11,50.11,16900.0,34.4898,34.5035,34.3664,34.3664,16900.0
2010-11-22 12:30:00,50.08,50.09,50.05,50.09,3100.0,34.3458,34.3527,34.3252,34.3527,3100.0
2010-11-22 12:40:00,50.1,50.1,49.99,50.03,5900.0,34.3595,34.3595,34.2841,34.3115,5900.0
2010-11-22 12:50:00,50.03,50.09,50.02,50.08,1500.0,34.3115,34.3527,34.3047,34.3458,1500.0
2010-11-22 13:00:00,50.1,50.1,50.07,50.08,6800.0,34.3595,34.3595,34.3389,34.3458,6800.0
2010-11-22 13:10:00,50.12,50.13,50.09,50.1,9300.0,34.3732,34.3801,34.3527,34.3595,9300.0
2010-11-22 13:20:00,50.1,50.12,50.06,50.11,7800.0,34.3595,34.3732,34.3321,34.3664,7800.0
2010-11-22 13:30:00,50.11,50.19,50.11,50.19,2600.0,34.3664,34.4212,34.3664,34.4212,2600.0
2010-11-22 13:40:00,50.21,50.21,50.19,50.19,4800.0,34.435,34.435,34.4212,34.4212,4800.0
2010-11-22 13:50:00,50.19,50.23,50.19,50.22,24200.0,34.4212,34.4487,34.4212,34.4418,24200.0
2010-11-22 14:00:00,50.22,50.26,50.2,50.22,6300.0,34.4418,34.4692,34.4281,34.4418,6300.0
2010-11-22 14:10:00,50.24,50.32,50.24,50.31,3200.0,34.4555,34.5104,34.4555,34.5035,3200.0
2010-11-22 14:20:00,50.29,50.29,50.26,50.26,800.0,34.4898,34.4898,34.4692,34.4692,800.0
2010-11-22 14:30:00,50.26,50.28,50.26,50.28,5500.0,34.4692,34.483,34.4692,34.483,5500.0
2010-11-22 14:40:00,50.29,50.42,50.29,50.4,2000.0,34.4898,34.579,34.4898,34.5653,2000.0
2010-11-22 14:50:00,50.41,50.41,50.38,50.38,4400.0,34.5721,34.5721,34.5515,34.5515,4400.0
2010-11-22 15:00:00,50.41,50.43,50.39,50.4,3900.0,34.5721,34.5858,34.5584,34.5653,3900.0
2010-11-22 15:10:00,50.37,50.39,50.36,50.39,5300.0,34.5447,34.5584,34.5378,34.5584,5300.0
2010-11-22 15:20:00,50.39,50.41,50.32,50.32,3400.0,34.5584,34.5721,34.5104,34.5104,3400.0
2010-11-22 15:30:00,50.36,50.44,50.33,50.44,5800.0,34.5378,34.5927,34.5173,34.5927,5800.0
2010-11-22 15:40:00,50.45,50.52,50.45,50.51,6000.0,34.5996,34.6476,34.5996,34.6407,6000.0
2010-11-22 15:50:00,50.54,50.54,50.5,50.53,8900.0,34.6613,34.6613,34.6338,34.6544,8900.0
2010-11-23 09:30:00,50.0,50.0,49.85,49.93,19800.0,34.2909,34.2909,34.1881,34.2429,19800.0
2010-11-23 09:40:00,49.93,50.01,49.93,49.94,7400.0,34.2429,34.2978,34.2429,34.2498,7400.0
2010-11-23 09:50:00,49.93,49.93,49.72,49.76,8300.0,34.2429,34.2429,34.0989,34.1263,8300.0
2010-11-23 10:00:00,49.76,49.87,49.69,49.84,7000.0,34.1263,34.2018,34.0783,34.1812,7000.0
2010-11-23 10:10:00,49.85,49.9,49.8,49.89,8300.0,34.1881,34.2224,34.1538,34.2155,8300.0
2010-11-23 10:20:00,49.87,49.87,49.8,49.84,5000.0,34.2018,34.2018,34.1538,34.1812,5000.0
2010-11-23 10:30:00,49.86,49.93,49.84,49.92,6600.0,34.1949,34.2429,34.1812,34.2361,6600.0
2010-11-23 10:40:00,49.93,49.97,49.89,49.9,6600.0,34.2429,34.2704,34.2155,34.2224,6600.0
2010-11-23 10:50:00,49.89,49.92,49.86,49.92,3700.0,34.2155,34.2361,34.1949,34.2361,3700.0
2010-11-23 11:00:00,49.92,49.92,49.84,49.85,3700.0,34.2361,34.2361,34.1812,34.1881,3700.0
2010-11-23 11:10:00,49.86,49.86,49.81,49.83,4900.0,34.1949,34.1949,34.1606,34.1743,4900.0
2010-11-23 11:20:00,49.84,49.85,49.73,49.73,4200.0,34.1812,34.1881,34.1058,34.1058,4200.0
2010-11-23 11:30:00,49.73,49.75,49.71,49.75,11300.0,34.1058,34.1195,34.092,34.1195,11300.0
2010-11-23 11:40:00,49.75,49.77,49.72,49.77,122100.0,34.1195,34.1332,34.0989,34.1332,122100.0
2010-11-23 11:50:00,49.76,49.82,49.74,49.8,4700.0,34.1263,34.1675,34.1126,34.1538,4700.0
2010-11-23 12:00:00,49.8,49.83,49.76,49.83,4400.0,34.1538,34.1743,34.1263,34.1743,4400.0
2010-11-23 12:10:00,49.84,49.86,49.82,49.82,2500.0,34.1812,34.1949,34.1675,34.1675,2500.0
2010-11-23 12:20:00,49.83,49.85,49.82,49.82,10900.0,34.1743,34.1881,34.1675,34.1675,10900.0
2010-11-23 12:30:00,49.86,49.86,49.78,49.81,6400.0,34.1949,34.1949,34.1401,34.1606,6400.0
2010-11-23 12:40:00,49.82,49.88,49.82,49.87,2800.0,34.1675,34.2086,34.1675,34.2018,2800.0
2010-11-23 12:50:00,49.87,49.95,49.87,49.93,3400.0,34.2018,34.2566,34.2018,34.2429,3400.0
2010-11-23 13:00:00,49.94,49.94,49.87,49.89,7200.0,34.2498,34.2498,34.2018,34.2155,7200.0
2010-11-23 13:10:00,49.91,49.91,49.86,49.87,6300.0,34.2292,34.2292,34.1949,34.2018,6300.0
2010-11-23 13:20:00,49.86,49.91,49.86,49.9,9000.0,34.1949,34.2292,34.1949,34.2224,9000.0
2010-11-23 13:30:00,49.94,49.95,49.88,49.89,30600.0,34.2498,34.2566,34.2086,34.2155,30600.0
2010-11-23 13:40:00,49.9,49.9,49.81,49.81,4600.0,34.2224,34.2224,34.1606,34.1606,4600.0
2010-11-23 13:50:00,49.82,49.83,49.77,49.8,4100.0,34.1675,34.1743,34.1332,34.1538,4100.0
2010-11-23 14:00:00,49.82,49.86,49.77,49.79,16900.0,34.1675,34.1949,34.1332,34.1469,16900.0
2010-11-23 14:10:00,49.78,49.82,49.75,49.75,3000.0,34.1401,34.1675,34.1195,34.1195,3000.0
2010-11-23 14:20:00,49.75,49.76,49.72,49.76,5100.0,34.1195,34.1263,34.0989,34.1263,5100.0
2010-11-23 14:30:00,49.76,49.78,49.72,49.75,10100.0,34.1263,34.1401,34.0989,34.1195,10100.0
2010-11-23 14:40:00,49.73,49.77,49.72,49.74,5700.0,34.1058,34.1332,34.0989,34.1126,5700.0
2010-11-23 14:50:00,49.75,49.81,49.75,49.8,8100.0,34.1195,34.1606,34.1195,34.1538,8100.0
2010-11-23 15:00:00,49.8,49.83,49.77,49.82,3700.0,34.1538,34.1743,34.1332,34.1675,3700.0
2010-11-23 15:10:00,49.8,49.85,49.77,49.81,7000.0,34.1538,34.1881,34.1332,34.1606,7000.0
2010-11-23 15:20:00,49.81,49.81,49.78,49.78,7000.0,34.1606,34.1606,34.1401,34.1401,7000.0
2010-11-23 15:30:00,49.83,49.84,49.78,49.81,22400.0,34.1743,34.1812,34.1401,34.1606,22400.0
2010-11-23 15:40:00,49.82,49.83,49.79,49.81,6500.0,34.1675,34.1743,34.1469,34.1606,6500.0
2010-11-23 15:50:00,49.78,49.84,49.75,49.8,13600.0,34.1401,34.1812,34.1195,34.1538,13600.0
2010-11-24 09:30:00,50.12,50.24,50.12,50.17,13600.0,34.3732,34.4555,34.3732,34.4075,13600.0
2010-11-24 09:40:00,50.16,50.17,50.11,50.12,14400.0,34.4007,34.4075,34.3664,34.3732,14400.0
2010-11-24 09:50:00,50.11,50.23,50.11,50.19,10800.0,34.3664,34.4487,34.3664,34.4212,10800.0
2010-11-24 10:00:00,50.17,50.19,50.1,50.14,11700.0,34.4075,34.4212,34.3595,34.3869,11700.0
2010-11-24 10:10:00,50.16,50.2,50.13,50.2,2100.0,34.4007,34.4281,34.3801,34.4281,2100.0
2010-11-24 10:20:00,50.21,50.33,50.21,50.28,4200.0,34.435,34.5173,34.435,34.483,4200.0
2010-11-24 10:30:00,50.27,50.32,50.27,50.32,7300.0,34.4761,34.5104,34.4761,34.5104,7300.0
2010-11-24 10:40:00,50.31,50.37,50.31,50.32,4600.0,34.5035,34.5447,34.5035,34.5104,4600.0
2010-11-24 10:50:00,50.32,50.32,50.29,50.3,2000.0,34.5104,34.5104,34.4898,34.4967,2000.0
2010-11-24 11:00:00,50.3,50.33,50.3,50.33,3400.0,34.4967,34.5173,34.4967,34.5173,3400.0
2010-11-24 11:10:00,50.32,50.33,50.29,50.3,4100.0,34.5104,34.5173,34.4898,34.4967,4100.0
2010-11-24 11:20:00,50.27,50.27,50.25,50.26,3500.0,34.4761,34.4761,34.4624,34.4692,3500.0
2010-11-24 11:30:00,50.27,50.31,50.27,50.31,2300.0,34.4761,34.5035,34.4761,34.5035,2300.0
2010-11-24 11:40:00,50.31,50.32,50.3,50.3,5400.0,34.5035,34.5104,34.4967,34.4967,5400.0
2010-11-24 11:50:00,50.24,50.3,50.24,50.3,6200.0,34.4555,34.4967,34.4555,34.4967,6200.0
2010-11-24 12:00:00,50.3,50.33,50.29,50.32,6600.0,34.4967,34.5173,34.4898,34.5104,6600.0
2010-11-24 12:10:00,50.32,50.34,50.31,50.34,1000.0,34.5104,34.5241,34.5035,34.5241,1000.0
2010-11-24 12:20:00,50.34,50.34,50.33,50.33,2400.0,34.5241,34.5241,34.5173,34.5173,2400.0
2010-11-24 12:30:00,50.34,50.36,50.34,50.34,1000.0,34.5241,34.5378,34.5241,34.5241,1000.0
2010-11-24 12:40:00,50.34,50.34,50.31,50.33,1700.0,34.5241,34.5241,34.5035,34.5173,1700.0
2010-11-24 12:50:00,50.33,50.37,50.33,50.35,2300.0,34.5173,34.5447,34.5173,34.531,2300.0
2010-11-24 13:00:00,50.35,50.35,50.33,50.33,3500.0,34.531,34.531,34.5173,34.5173,3500.0
2010-11-24 13:10:00,50.34,50.34,50.33,50.33,1400.0,34.5241,34.5241,34.5173,34.5173,1400.0
2010-11-24 13:20:00,50.35,50.41,50.35,50.39,6800.0,34.531,34.5721,34.531,34.5584,6800.0
2010-11-24 13:30:00,50.39,50.41,50.38,50.41,4600.0,34.5584,34.5721,34.5515,34.5721,4600.0
2010-11-24 13:40:00,50.38,50.39,50.38,50.39,25500.0,34.5515,34.5584,34.5515,34.5584,25500.0
2010-11-24 13:50:00,50.39,50.4,50.39,50.39,15600.0,34.5584,34.5653,34.5584,34.5584,15600.0
2010-11-24 14:00:00,50.38,50.39,50.35,50.35,12400.0,34.5515,34.5584,34.531,34.531,12400.0
2010-11-24 14:10:00,50.36,50.36,50.31,50.32,2000.0,34.5378,34.5378,34.5035,34.5104,2000.0
2010-11-24 14:20:00,50.32,50.33,50.31,50.33,400.0,34.5104,34.5173,34.5035,34.5173,400.0
2010-11-24 14:30:00,50.37,50.37,50.36,50.37,6300.0,34.5447,34.5447,34.5378,34.5447,6300.0
2010-11-24 14:40:00,50.35,50.38,50.35,50.37,2700.0,34.531,34.5515,34.531,34.5447,2700.0
2010-11-24 14:50:00,50.37,50.37,50.33,50.33,1600.0,34.5447,34.5447,34.5173,34.5173,1600.0
2010-11-24 15:00:00,50.36,50.4,50.36,50.4,1000.0,34.5378,34.5653,34.5378,34.5653,1000.0
2010-11-24 15:10:00,50.39,50.4,50.34,50.34,94900.0,34.5584,34.5653,34.5241,34.5241,94900.0
2010-11-24 15:20:00,50.37,50.42,50.36,50.39,107300.0,34.5447,34.579,34.5378,34.5584,107300.0
2010-11-24 15:30:00,50.38,50.39,50.34,50.35,4600.0,34.5515,34.5584,34.5241,34.531,4600.0
2010-11-24 15:40:00,50.35,50.36,50.31,50.32,43900.0,34.531,34.5378,34.5035,34.5104,43900.0
2010-11-24 15:50:00,50.33,50.45,50.33,50.45,11200.0,34.5173,34.5996,34.5173,34.5996,11200.0
2010-11-26 09:30:00,50.06,50.06,49.94,50.02,3400.0,34.3321,34.3321,34.2498,34.3047,3400.0
2010-11-26 09:40:00,50.07,50.09,50.03,50.08,3600.0,34.3389,34.3527,34.3115,34.3458,3600.0
2010-11-26 09:50:00,50.16,50.16,50.11,50.16,2100.0,34.4007,34.4007,34.3664,34.4007,2100.0
2010-11-26 10:00:00,50.18,50.18,50.12,50.17,5400.0,34.4144,34.4144,34.3732,34.4075,5400.0
2010-11-26 10:10:00,50.25,50.25,50.2,50.22,4500.0,34.4624,34.4624,34.4281,34.4418,4500.0
2010-11-26 10:20:00,50.23,50.25,50.17,50.17,2700.0,34.4487,34.4624,34.4075,34.4075,2700.0
2010-11-26 10:30:00,50.16,50.2,50.16,50.18,6200.0,34.4007,34.4281,34.4007,34.4144,6200.0
2010-11-26 10:40:00,50.18,50.21,50.15,50.15,2000.0,34.4144,34.435,34.3938,34.3938,2000.0
2010-11-26 10:50:00,50.11,50.12,50.1,50.1,7300.0,34.3664,34.3732,34.3595,34.3595,7300.0
2010-11-26 11:00:00,50.09,50.09,50.08,50.08,4800.0,34.3527,34.3527,34.3458,34.3458,4800.0
2010-11-26 11:10:00,50.1,50.12,50.1,50.12,200.0,34.3595,34.3732,34.3595,34.3732,200.0
2010-11-26 11:20:00,50.1,50.11,50.07,50.07,1000.0,34.3595,34.3664,34.3389,34.3389,1000.0
2010-11-26 11:30:00,50.09,50.09,50.03,50.04,2100.0,34.3527,34.3527,34.3115,34.3184,2100.0
2010-11-26 11:40:00,50.04,50.04,50.0,50.04,11600.0,34.3184,34.3184,34.2909,34.3184,11600.0
2010-11-26 11:50:00,50.04,50.06,50.02,50.04,4400.0,34.3184,34.3321,34.3047,34.3184,4400.0
2010-11-26 12:00:00,50.06,50.07,50.01,50.05,9700.0,34.3321,34.3389,34.2978,34.3252,9700.0
2010-11-26 12:10:00,50.04,50.05,50.04,50.04,1500.0,34.3184,34.3252,34.3184,34.3184,1500.0
2010-11-26 12:20:00,50.08,50.1,50.07,50.09,31600.0,34.3458,34.3595,34.3389,34.3527,31600.0
2010-11-26 12:30:00,50.08,50.11,50.08,50.1,3700.0,34.3458,34.3664,34.3458,34.3595,3700.0
2010-11-26 12:40:00,50.1,50.1,50.08,50.09,3100.0,34.3595,34.3595,34.3458,34.3527,3100.0
2010-11-26 12:50:00,50.1,50.1,50.01,50.01,4600.0,34.3595,34.3595,34.2978,34.2978,4600.0
2010-11-29 09:30:00,49.73,49.73,49.57,49.66,17700.0,34.1058,34.1058,33.996,34.0578,17700.0
2010-11-29 09:40:00,49.65,49.81,49.65,49.77,8000.0,34.0509,34.1606,34.0509,34.1332,8000.0
2010-11-29 09:50:00,49.68,49.7,49.45,49.5,6400.0,34.0715,34.0852,33.9137,33.948,6400.0
2010-11-29 10:00:00,49.5,49.52,49.43,49.52,1500.0,33.948,33.9617,33.9,33.9617,1500.0
2010-11-29 10:10:00,49.56,49.63,49.53,49.63,5400.0,33.9892,34.0372,33.9686,34.0372,5400.0
2010-11-29 10:20:00,49.62,49.62,49.55,49.55,1900.0,34.0303,34.0303,33.9823,33.9823,1900.0
2010-11-29 10:30:00,49.63,49.72,49.63,49.69,3200.0,34.0372,34.0989,34.0372,34.0783,3200.0
2010-11-29 10:40:00,49.74,49.74,49.68,49.68,3300.0,34.1126,34.1126,34.0715,34.0715,3300.0
2010-11-29 10:50:00,49.71,49.71,49.6,49.6,1400.0,34.092,34.092,34.0166,34.0166,1400.0
2010-11-29 11:00:00,49.62,49.66,49.61,49.64,7000.0,34.0303,34.0578,34.0235,34.044,7000.0
2010-11-29 11:10:00,49.62,49.72,49.62,49.67,8600.0,34.0303,34.0989,34.0303,34.0646,8600.0
2010-11-29 11:20:00,49.7,49.7,49.59,49.66,4000.0,34.0852,34.0852,34.0097,34.0578,4000.0
2010-11-29 11:30:00,49.68,49.68,49.61,49.62,2700.0,34.0715,34.0715,34.0235,34.0303,2700.0
2010-11-29 11:40:00,49.58,49.59,49.53,49.54,2900.0,34.0029,34.0097,33.9686,33.9755,2900.0
2010-11-29 11:50:00,49.52,49.55,49.49,49.55,1400.0,33.9617,33.9823,33.9412,33.9823,1400.0
2010-11-29 12:00:00,49.56,49.64,49.56,49.64,2500.0,33.9892,34.044,33.9892,34.044,2500.0
2010-11-29 12:10:00,49.65,49.66,49.63,49.65,1700.0,34.0509,34.0578,34.0372,34.0509,1700.0
2010-11-29 12:20:00,49.71,49.71,49.68,49.69,900.0,34.092,34.092,34.0715,34.0783,900.0
2010-11-29 12:30:00,49.65,49.68,49.65,49.66,2500.0,34.0509,34.0715,34.0509,34.0578,2500.0
2010-11-29 12:40:00,49.68,49.72,49.68,49.69,3200.0,34.0715,34.0989,34.0715,34.0783,3200.0
2010-11-29 12:50:00,49.65,49.67,49.65,49.67,300.0,34.0509,34.0646,34.0509,34.0646,300.0
2010-11-29 13:00:00,49.67,49.68,49.66,49.67,1000.0,34.0646,34.0715,34.0578,34.0646,1000.0
2010-11-29 13:10:00,49.63,49.64,49.63,49.64,1200.0,34.0372,34.044,34.0372,34.044,1200.0
2010-11-29 13:20:00,49.65,49.66,49.59,49.61,6900.0,34.0509,34.0578,34.0097,34.0235,6900.0
2010-11-29 13:30:00,49.61,49.61,49.57,49.57,35700.0,34.0235,34.0235,33.996,33.996,35700.0
2010-11-29 13:40:00,49.59,49.66,49.59,49.66,1200.0,34.0097,34.0578,34.0097,34.0578,1200.0
2010-11-29 13:50:00,49.68,49.69,49.66,49.66,1800.0,34.0715,34.0783,34.0578,34.0578,1800.0
2010-11-29 14:00:00,49.68,49.68,49.65,49.67,3600.0,34.0715,34.0715,34.0509,34.0646,3600.0
2010-11-29 14:10:00,49.69,49.69,49.65,49.69,10700.0,34.0783,34.0783,34.0509,34.0783,10700.0
2010-11-29 14:20:00,49.71,49.77,49.67,49.77,5600.0,34.092,34.1332,34.0646,34.1332,5600.0
2010-11-29 14:30:00,49.83,49.91,49.83,49.9,3100.0,34.1743,34.2292,34.1743,34.2224,3100.0
2010-11-29 14:40:00,49.91,49.95,49.91,49.95,18600.0,34.2292,34.2566,34.2292,34.2566,18600.0
2010-11-29 14:50:00,49.96,50.01,49.95,50.01,2700.0,34.2635,34.2978,34.2566,34.2978,2700.0
2010-11-29 15:00:00,50.01,50.04,50.0,50.03,1600.0,34.2978,34.3184,34.2909,34.3115,1600.0
2010-11-29 15:10:00,50.03,50.03,50.03,50.03,200.0,34.3115,34.3115,34.3115,34.3115,200.0
2010-11-29 15:20:00,50.11,50.11,50.05,50.1,7900.0,34.3664,34.3664,34.3252,34.3595,7900.0
2010-11-29 15:30:00,50.08,50.08,50.03,50.07,8300.0,34.3458,34.3458,34.3115,34.3389,8300.0
2010-11-29 15:40:00,50.09,50.15,50.05,50.11,2400.0,34.3527,34.3938,34.3252,34.3664,2400.0
2010-11-29 15:50:00,50.12,50.12,50.05,50.05,4700.0,34.3732,34.3732,34.3252,34.3252,4700.0
2010-11-30 09:30:00,49.61,49.66,49.54,49.6,11600.0,34.0235,34.0578,33.9755,34.0166,11600.0
2010-11-30 09:40:00,49.55,49.71,49.53,49.68,23200.0,33.9823,34.092,33.9686,34.0715,23200.0
2010-11-30 09:50:00,49.67,49.75,49.64,49.74,3700.0,34.0646,34.1195,34.044,34.1126,3700.0
2010-11-30 10:00:00,49.76,49.79,49.69,49.69,4700.0,34.1263,34.1469,34.0783,34.0783,4700.0
2010-11-30 10:10:00,49.69,49.78,49.69,49.76,3500.0,34.0783,34.1401,34.0783,34.1263,3500.0
2010-11-30 10:20:00,49.76,49.88,49.75,49.87,4100.0,34.1263,34.2086,34.1195,34.2018,4100.0
2010-11-30 10:30:00,49.84,49.84,49.75,49.79,20500.0,34.1812,34.1812,34.1195,34.1469,20500.0
2010-11-30 10:40:00,49.75,49.76,49.72,49.72,2500.0,34.1195,34.1263,34.0989,34.0989,2500.0
2010-11-30 10:50:00,49.71,49.74,49.66,49.73,4600.0,34.092,34.1126,34.0578,34.1058,4600.0
2010-11-30 11:00:00,49.74,49.75,49.71,49.74,1600.0,34.1126,34.1195,34.092,34.1126,1600.0
2010-11-30 11:10:00,49.74,49.74,49.66,49.7,5800.0,34.1126,34.1126,34.0578,34.0852,5800.0
2010-11-30 11:20:00,49.71,49.72,49.68,49.71,5900.0,34.092,34.0989,34.0715,34.092,5900.0
2010-11-30 11:30:00,49.7,49.7,49.66,49.69,1700.0,34.0852,34.0852,34.0578,34.0783,1700.0
2010-11-30 11:40:00,49.69,49.75,49.69,49.74,1300.0,34.0783,34.1195,34.0783,34.1126,1300.0
2010-11-30 11:50:00,49.73,49.83,49.71,49.81,5500.0,34.1058,34.1743,34.092,34.1606,5500.0
2010-11-30 12:00:00,49.81,49.82,49.77,49.77,4400.0,34.1606,34.1675,34.1332,34.1332,4400.0
2010-11-30 12:10:00,49.8,49.81,49.73,49.73,5600.0,34.1538,34.1606,34.1058,34.1058,5600.0
2010-11-30 12:20:00,49.75,49.77,49.75,49.77,7500.0,34.1195,34.1332,34.1195,34.1332,7500.0
2010-11-30 12:30:00,49.78,49.78,49.74,49.75,3000.0,34.1401,34.1401,34.1126,34.1195,3000.0
2010-11-30 12:40:00,49.73,49.79,49.73,49.78,1200.0,34.1058,34.1469,34.1058,34.1401,1200.0
2010-11-30 12:50:00,49.79,49.83,49.79,49.83,2700.0,34.1469,34.1743,34.1469,34.1743,2700.0
2010-11-30 13:00:00,49.8,49.94,49.8,49.91,6000.0,34.1538,34.2498,34.1538,34.2292,6000.0
2010-11-30 13:10:00,49.92,49.95,49.9,49.95,5000.0,34.2361,34.2566,34.2224,34.2566,5000.0
2010-11-30 13:20:00,49.96,50.0,49.96,49.96,3100.0,34.2635,34.2909,34.2635,34.2635,3100.0
2010-11-30 13:30:00,49.96,49.98,49.96,49.98,22300.0,34.2635,34.2772,34.2635,34.2772,22300.0
2010-11-30 13:40:00,49.92,49.93,49.92,49.93,500.0,34.2361,34.2429,34.2361,34.2429,500.0
2010-11-30 13:50:00,49.92,49.93,49.91,49.93,1800.0,34.2361,34.2429,34.2292,34.2429,1800.0
2010-11-30 14:00:00,49.94,49.99,49.94,49.99,1500.0,34.2498,34.2841,34.2498,34.2841,1500.0
2010-11-30 14:10:00,49.99,49.99,49.89,49.91,43300.0,34.2841,34.2841,34.2155,34.2292,43300.0
2010-11-30 14:20:00,49.91,49.93,49.82,49.82,10900.0,34.2292,34.2429,34.1675,34.1675,10900.0
2010-11-30 14:30:00,49.79,49.81,49.76,49.79,30100.0,34.1469,34.1606,34.1263,34.1469,30100.0
2010-11-30 14:40:00,49.8,49.86,49.79,49.85,16900.0,34.1538,34.1949,34.1469,34.1881,16900.0
2010-11-30 14:50:00,49.84,49.93,49.82,49.9,35300.0,34.1812,34.2429,34.1675,34.2224,35300.0
2010-11-30 15:00:00,49.9,49.93,49.88,49.9,21800.0,34.2224,34.2429,34.2086,34.2224,21800.0
2010-11-30 15:10:00,49.87,49.87,49.83,49.84,32500.0,34.2018,34.2018,34.1743,34.1812,32500.0
2010-11-30 15:20:00,49.88,49.93,49.88,49.91,13300.0,34.2086,34.2429,34.2086,34.2292,13300.0
2010-11-30 15:30:00,49.91,49.93,49.88,49.89,3200.0,34.2292,34.2429,34.2086,34.2155,3200.0
2010-11-30 15:40:00,49.84,49.85,49.75,49.75,6600.0,34.1812,34.1881,34.1195,34.1195,6600.0
2010-11-30 15:50:00,49.73,49.8,49.73,49.73,15800.0,34.1058,34.1538,34.1058,34.1058,15800.0
2010-12-01 09:30:00,50.45,50.53,50.45,50.5,23200.0,34.5996,34.6544,34.5996,34.6338,23200.0
2010-12-01 09:40:00,50.48,50.55,50.46,50.54,5300.0,34.6201,34.6681,34.6064,34.6613,5300.0
2010-12-01 09:50:00,50.55,50.62,50.54,50.62,17000.0,34.6681,34.7161,34.6613,34.7161,17000.0
2010-12-01 10:00:00,50.58,50.59,50.53,50.54,4400.0,34.6887,34.6956,34.6544,34.6613,4400.0
2010-12-01 10:10:00,50.54,50.55,50.5,50.55,2900.0,34.6613,34.6681,34.6338,34.6681,2900.0
2010-12-01 10:20:00,50.5,50.5,50.49,50.49,1500.0,34.6338,34.6338,34.627,34.627,1500.0
2010-12-01 10:30:00,50.48,50.5,50.48,50.5,500.0,34.6201,34.6338,34.6201,34.6338,500.0
2010-12-01 10:40:00,50.53,50.55,50.51,50.54,5000.0,34.6544,34.6681,34.6407,34.6613,5000.0
2010-12-01 10:50:00,50.54,50.55,50.52,50.53,1800.0,34.6613,34.6681,34.6476,34.6544,1800.0
2010-12-01 11:00:00,50.52,50.53,50.5,50.51,9100.0,34.6476,34.6544,34.6338,34.6407,9100.0
2010-12-01 11:10:00,50.53,50.54,50.51,50.52,1500.0,34.6544,34.6613,34.6407,34.6476,1500.0
2010-12-01 11:20:00,50.51,50.53,50.51,50.53,2600.0,34.6407,34.6544,34.6407,34.6544,2600.0
2010-12-01 11:30:00,50.52,50.54,50.51,50.54,1600.0,34.6476,34.6613,34.6407,34.6613,1600.0
2010-12-01 11:40:00,50.54,50.55,50.54,50.54,500.0,34.6613,34.6681,34.6613,34.6613,500.0
2010-12-01 11:50:00,50.55,50.77,50.55,50.77,5900.0,34.6681,34.819,34.6681,34.819,5900.0
2010-12-01 12:00:00,50.75,50.81,50.75,50.76,1600.0,34.8053,34.8464,34.8053,34.8122,1600.0
2010-12-01 12:10:00,50.74,50.74,50.71,50.72,2800.0,34.7984,34.7984,34.7779,34.7847,2800.0
2010-12-01 12:20:00,50.73,50.74,50.73,50.73,1000.0,34.7916,34.7984,34.7916,34.7916,1000.0
2010-12-01 12:30:00,50.75,50.75,50.71,50.71,2700.0,34.8053,34.8053,34.7779,34.7779,2700.0
2010-12-01 12:40:00,50.71,50.72,50.7,50.7,16100.0,34.7779,34.7847,34.771,34.771,16100.0
2010-12-01 12:50:00,50.74,50.74,50.71,50.72,12000.0,34.7984,34.7984,34.7779,34.7847,12000.0
2010-12-01 13:00:00,50.74,50.76,50.74,50.76,1800.0,34.7984,34.8122,34.7984,34.8122,1800.0
2010-12-01 13:10:00,50.76,50.81,50.7,50.7,16100.0,34.8122,34.8464,34.771,34.771,16100.0
2010-12-01 13:20:00,50.71,50.73,50.69,50.71,10900.0,34.7779,34.7916,34.7641,34.7779,10900.0
2010-12-01 13:30:00,50.69,50.72,50.69,50.71,7200.0,34.7641,34.7847,34.7641,34.7779,7200.0
2010-12-01 13:40:00,50.71,50.74,50.71,50.74,400.0,34.7779,34.7984,34.7779,34.7984,400.0
2010-12-01 13:50:00,50.74,50.74,50.72,50.74,4200.0,34.7984,34.7984,34.7847,34.7984,4200.0
2010-12-01 14:00:00,50.74,50.75,50.69,50.71,8600.0,34.7984,34.8053,34.7641,34.7779,8600.0
2010-12-01 14:10:00,50.71,50.77,50.71,50.77,3400.0,34.7779,34.819,34.7779,34.819,3400.0
2010-12-01 14:20:00,50.79,50.79,50.75,50.75,3100.0,34.8327,34.8327,34.8053,34.8053,3100.0
2010-12-01 14:30:00,50.77,50.8,50.75,50.8,7400.0,34.819,34.8396,34.8053,34.8396,7400.0
2010-12-01 14:40:00,50.79,50.81,50.78,50.8,3100.0,34.8327,34.8464,34.8259,34.8396,3100.0
2010-12-01 14:50:00,50.8,50.84,50.78,50.83,6100.0,34.8396,34.867,34.8259,34.8602,6100.0
2010-12-01 15:00:00,50.83,50.83,50.79,50.79,1200.0,34.8602,34.8602,34.8327,34.8327,1200.0
2010-12-01 15:10:00,50.79,50.79,50.75,50.75,2300.0,34.8327,34.8327,34.8053,34.8053,2300.0
2010-12-01 15:20:00,50.76,50.8,50.76,50.79,2200.0,34.8122,34.8396,34.8122,34.8327,2200.0
2010-12-01 15:30:00,50.79,50.82,50.77,50.82,6700.0,34.8327,34.8533,34.819,34.8533,6700.0
2010-12-01 15:40:00,50.83,50.83,50.77,50.79,3300.0,34.8602,34.8602,34.819,34.8327,3300.0
2010-12-01 15:50:00,50.8,50.81,50.74,50.81,26300.0,34.8396,34.8464,34.7984,34.8464,26300.0
2010-12-02 09:30:00,50.92,50.96,50.87,50.95,24700.0,34.9219,34.9493,34.8876,34.9425,24700.0
2010-12-02 09:40:00,50.97,51.04,50.96,51.03,6400.0,34.9562,35.0042,34.9493,34.9973,6400.0
2010-12-02 09:50:00,51.01,51.11,51.0,51.09,14000.0,34.9836,35.0522,34.9768,35.0385,14000.0
2010-12-02 10:00:00,51.09,51.24,51.09,51.21,3800.0,35.0385,35.1413,35.0385,35.1208,3800.0
2010-12-02 10:10:00,51.21,51.27,51.21,51.23,3300.0,35.1208,35.1619,35.1208,35.1345,3300.0
2010-12-02 10:20:00,51.22,51.28,51.2,51.25,12900.0,35.1276,35.1688,35.1139,35.1482,12900.0
2010-12-02 10:30:00,51.25,51.29,51.25,51.27,6600.0,35.1482,35.1756,35.1482,35.1619,6600.0
2010-12-02 10:40:00,51.3,51.34,51.28,51.29,6100.0,35.1825,35.2099,35.1688,35.1756,6100.0
2010-12-02 10:50:00,51.3,51.31,51.26,51.3,4600.0,35.1825,35.1894,35.1551,35.1825,4600.0
2010-12-02 11:00:00,51.33,51.33,51.3,51.32,3800.0,35.2031,35.2031,35.1825,35.1962,3800.0
2010-12-02 11:10:00,51.31,51.38,51.29,51.36,2900.0,35.1894,35.2374,35.1756,35.2236,2900.0
2010-12-02 11:20:00,51.4,51.41,51.37,51.38,4100.0,35.2511,35.2579,35.2305,35.2374,4100.0
2010-12-02 11:30:00,51.4,51.4,51.35,51.35,9000.0,35.2511,35.2511,35.2168,35.2168,9000.0
2010-12-02 11:40:00,51.36,51.37,51.35,51.37,2200.0,35.2236,35.2305,35.2168,35.2305,2200.0
2010-12-02 11:50:00,51.38,51.4,51.35,51.35,3500.0,35.2374,35.2511,35.2168,35.2168,3500.0
2010-12-02 12:00:00,51.35,51.35,51.32,51.35,3100.0,35.2168,35.2168,35.1962,35.2168,3100.0
2010-12-02 12:10:00,51.35,51.38,51.34,51.38,20800.0,35.2168,35.2374,35.2099,35.2374,20800.0
2010-12-02 12:20:00,51.36,51.36,51.33,51.33,3000.0,35.2236,35.2236,35.2031,35.2031,3000.0
2010-12-02 12:30:00,51.33,51.37,51.33,51.37,3000.0,35.2031,35.2305,35.2031,35.2305,3000.0
2010-12-02 12:40:00,51.38,51.4,51.37,51.4,3400.0,35.2374,35.2511,35.2305,35.2511,3400.0
2010-12-02 12:50:00,51.4,51.4,51.35,51.35,9100.0,35.2511,35.2511,35.2168,35.2168,9100.0
2010-12-02 13:00:00,51.34,51.37,51.34,51.34,3400.0,35.2099,35.2305,35.2099,35.2099,3400.0
2010-12-02 13:10:00,51.34,51.35,51.3,51.3,3300.0,35.2099,35.2168,35.1825,35.1825,3300.0
2010-12-02 13:20:00,51.32,51.35,51.31,51.35,4400.0,35.1962,35.2168,35.1894,35.2168,4400.0
2010-12-02 13:30:00,51.34,51.37,51.32,51.37,3400.0,35.2099,35.2305,35.1962,35.2305,3400.0
2010-12-02 13:40:00,51.36,51.38,51.35,51.38,7800.0,35.2236,35.2374,35.2168,35.2374,7800.0
2010-12-02 13:50:00,51.37,51.39,51.35,51.36,5300.0,35.2305,35.2442,35.2168,35.2236,5300.0
2010-12-02 14:00:00,51.37,51.41,51.36,51.41,3900.0,35.2305,35.2579,35.2236,35.2579,3900.0
2010-12-02 14:10:00,51.41,51.45,51.41,51.44,10200.0,35.2579,35.2854,35.2579,35.2785,10200.0
2010-12-02 14:20:00,51.46,51.51,51.46,51.48,16100.0,35.2922,35.3265,35.2922,35.3059,16100.0
2010-12-02 14:30:00,51.47,51.49,51.44,51.46,4500.0,35.2991,35.3128,35.2785,35.2922,4500.0
2010-12-02 14:40:00,51.48,51.49,51.46,51.48,8100.0,35.3059,35.3128,35.2922,35.3059,8100.0
2010-12-02 14:50:00,51.47,51.47,51.42,51.43,9700.0,35.2991,35.2991,35.2648,35.2717,9700.0
2010-12-02 15:00:00,51.44,51.44,51.37,51.42,6700.0,35.2785,35.2785,35.2305,35.2648,6700.0
2010-12-02 15:10:00,51.42,51.43,51.42,51.42,7900.0,35.2648,35.2717,35.2648,35.2648,7900.0
2010-12-02 15:20:00,51.42,51.46,51.42,51.46,3900.0,35.2648,35.2922,35.2648,35.2922,3900.0
2010-12-02 15:30:00,51.45,51.49,51.44,51.48,5300.0,35.2854,35.3128,35.2785,35.3059,5300.0
2010-12-02 15:40:00,51.47,51.48,51.45,51.47,6600.0,35.2991,35.3059,35.2854,35.2991,6600.0
2010-12-02 15:50:00,51.49,51.5,51.47,51.5,4400.0,35.3128,35.3197,35.2991,35.3197,4400.0
2010-12-03 09:30:00,51.32,51.39,51.3,51.35,47500.0,35.1962,35.2442,35.1825,35.2168,47500.0
2010-12-03 09:40:00,51.36,51.42,51.35,51.39,31400.0,35.2236,35.2648,35.2168,35.2442,31400.0
2010-12-03 09:50:00,51.39,51.39,51.32,51.33,5500.0,35.2442,35.2442,35.1962,35.2031,5500.0
2010-12-03 10:00:00,51.34,51.47,51.33,51.41,6500.0,35.2099,35.2991,35.2031,35.2579,6500.0
2010-12-03 10:10:00,51.38,51.39,51.29,51.35,20500.0,35.2374,35.2442,35.1756,35.2168,20500.0
2010-12-03 10:20:00,51.35,51.35,51.26,51.26,5700.0,35.2168,35.2168,35.1551,35.1551,5700.0
2010-12-03 10:30:00,51.32,51.36,51.3,51.33,7500.0,35.1962,35.2236,35.1825,35.2031,7500.0
2010-12-03 10:40:00,51.32,51.35,51.3,51.31,14400.0,35.1962,35.2168,35.1825,35.1894,14400.0
2010-12-03 10:50:00,51.3,51.37,51.3,51.37,8200.0,35.1825,35.2305,35.1825,35.2305,8200.0
2010-12-03 11:00:00,51.38,51.4,51.36,51.38,3600.0,35.2374,35.2511,35.2236,35.2374,3600.0
2010-12-03 11:10:00,51.38,51.38,51.35,51.37,2000.0,35.2374,35.2374,35.2168,35.2305,2000.0
2010-12-03 11:20:00,51.38,51.38,51.32,51.32,4900.0,35.2374,35.2374,35.1962,35.1962,4900.0
2010-12-03 11:30:00,51.32,51.32,51.29,51.29,4700.0,35.1962,35.1962,35.1756,35.1756,4700.0
2010-12-03 11:40:00,51.3,51.32,51.3,51.32,5500.0,35.1825,35.1962,35.1825,35.1962,5500.0
2010-12-03 11:50:00,51.32,51.32,51.26,51.26,117200.0,35.1962,35.1962,35.1551,35.1551,117200.0
2010-12-03 12:00:00,51.28,51.34,51.28,51.33,5800.0,35.1688,35.2099,35.1688,35.2031,5800.0
2010-12-03 12:10:00,51.34,51.34,51.31,51.32,3900.0,35.2099,35.2099,35.1894,35.1962,3900.0
2010-12-03 12:20:00,51.33,51.34,51.3,51.3,5400.0,35.2031,35.2099,35.1825,35.1825,5400.0
2010-12-03 12:30:00,51.32,51.32,51.31,51.31,2000.0,35.1962,35.1962,35.1894,35.1894,2000.0
2010-12-03 12:40:00,51.36,51.36,51.32,51.35,13600.0,35.2236,35.2236,35.1962,35.2168,13600.0
2010-12-03 12:50:00,51.35,51.35,51.33,51.35,1500.0,35.2168,35.2168,35.2031,35.2168,1500.0
2010-12-03 13:00:00,51.36,51.4,51.36,51.38,4000.0,35.2236,35.2511,35.2236,35.2374,4000.0
2010-12-03 13:10:00,51.4,51.41,51.4,51.4,7200.0,35.2511,35.2579,35.2511,35.2511,7200.0
2010-12-03 13:20:00,51.39,51.41,51.39,51.39,3800.0,35.2442,35.2579,35.2442,35.2442,3800.0
2010-12-03 13:30:00,51.38,51.39,51.34,51.36,15000.0,35.2374,35.2442,35.2099,35.2236,15000.0
2010-12-03 13:40:00,51.36,51.38,51.35,51.38,7000.0,35.2236,35.2374,35.2168,35.2374,7000.0
2010-12-03 13:50:00,51.38,51.4,51.38,51.4,1200.0,35.2374,35.2511,35.2374,35.2511,1200.0
2010-12-03 14:00:00,51.44,51.44,51.35,51.37,4400.0,35.2785,35.2785,35.2168,35.2305,4400.0
2010-12-03 14:10:00,51.37,51.41,51.37,51.4,18200.0,35.2305,35.2579,35.2305,35.2511,18200.0
2010-12-03 14:20:00,51.4,51.41,51.39,51.41,5300.0,35.2511,35.2579,35.2442,35.2579,5300.0
2010-12-03 14:30:00,51.41,51.45,51.41,51.45,2300.0,35.2579,35.2854,35.2579,35.2854,2300.0
2010-12-03 14:40:00,51.45,51.47,51.45,51.47,4100.0,35.2854,35.2991,35.2854,35.2991,4100.0
2010-12-03 14:50:00,51.46,51.48,51.45,51.48,3600.0,35.2922,35.3059,35.2854,35.3059,3600.0
2010-12-03 15:00:00,51.49,51.49,51.46,51.46,3900.0,35.3128,35.3128,35.2922,35.2922,3900.0
2010-12-03 15:10:00,51.46,51.46,51.45,51.46,4200.0,35.2922,35.2922,35.2854,35.2922,4200.0
2010-12-03 15:20:00,51.46,51.5,51.45,51.5,5000.0,35.2922,35.3197,35.2854,35.3197,5000.0
2010-12-03 15:30:00,51.53,51.59,51.5,51.59,2100.0,35.3402,35.3814,35.3197,35.3814,2100.0
2010-12-03 15:40:00,51.59,51.7,51.59,51.68,3300.0,35.3814,35.4568,35.3814,35.4431,3300.0
2010-12-03 15:50:00,51.68,51.69,51.64,51.65,7700.0,35.4431,35.45,35.4157,35.4225,7700.0
2010-12-06 09:30:00,51.48,51.59,51.43,51.53,13000.0,35.3059,35.3814,35.2717,35.3402,13000.0
2010-12-06 09:40:00,51.57,51.59,51.54,51.56,4200.0,35.3677,35.3814,35.3471,35.3608,4200.0
2010-12-06 09:50:00,51.54,51.54,51.49,51.53,4200.0,35.3471,35.3471,35.3128,35.3402,4200.0
2010-12-06 10:00:00,51.54,51.58,51.54,51.58,4500.0,35.3471,35.3745,35.3471,35.3745,4500.0
2010-12-06 10:10:00,51.57,51.58,51.53,51.58,2800.0,35.3677,35.3745,35.3402,35.3745,2800.0
2010-12-06 10:20:00,51.57,51.64,51.57,51.62,5900.0,35.3677,35.4157,35.3677,35.402,5900.0
2010-12-06 10:30:00,51.62,51.62,51.6,51.61,1500.0,35.402,35.402,35.3882,35.3951,1500.0
2010-12-06 10:40:00,51.61,51.61,51.6,51.6,300.0,35.3951,35.3951,35.3882,35.3882,300.0
2010-12-06 10:50:00,51.6,51.6,51.54,51.57,2300.0,35.3882,35.3882,35.3471,35.3677,2300.0
2010-12-06 11:00:00,51.58,51.63,51.58,51.62,6300.0,35.3745,35.4088,35.3745,35.402,6300.0
2010-12-06 11:10:00,51.65,51.65,51.58,51.6,4300.0,35.4225,35.4225,35.3745,35.3882,4300.0
2010-12-06 11:20:00,51.57,51.57,51.54,51.57,4400.0,35.3677,35.3677,35.3471,35.3677,4400.0
2010-12-06 11:30:00,51.58,51.58,51.54,51.54,9000.0,35.3745,35.3745,35.3471,35.3471,9000.0
2010-12-06 11:40:00,51.54,51.6,51.54,51.55,4900.0,35.3471,35.3882,35.3471,35.354,4900.0
2010-12-06 11:50:00,51.56,51.56,51.52,51.54,7900.0,35.3608,35.3608,35.3334,35.3471,7900.0
2010-12-06 12:00:00,51.59,51.59,51.56,51.56,11400.0,35.3814,35.3814,35.3608,35.3608,11400.0
2010-12-06 12:10:00,51.56,51.57,51.55,51.55,2800.0,35.3608,35.3677,35.354,35.354,2800.0
2010-12-06 12:20:00,51.55,51.55,51.53,51.54,7800.0,35.354,35.354,35.3402,35.3471,7800.0
2010-12-06 12:30:00,51.54,51.59,51.54,51.58,7600.0,35.3471,35.3814,35.3471,35.3745,7600.0
2010-12-06 12:40:00,51.59,51.59,51.57,51.57,800.0,35.3814,35.3814,35.3677,35.3677,800.0
2010-12-06 12:50:00,51.58,51.6,51.57,51.59,2700.0,35.3745,35.3882,35.3677,35.3814,2700.0
2010-12-06 13:00:00,51.6,51.61,51.6,51.6,3900.0,35.3882,35.3951,35.3882,35.3882,3900.0
2010-12-06 13:10:00,51.61,51.61,51.58,51.59,10200.0,35.3951,35.3951,35.3745,35.3814,10200.0
2010-12-06 13:20:00,51.59,51.61,51.58,51.61,11800.0,35.3814,35.3951,35.3745,35.3951,11800.0
2010-12-06 13:30:00,51.61,51.64,51.61,51.63,24000.0,35.3951,35.4157,35.3951,35.4088,24000.0
2010-12-06 13:40:00,51.62,51.65,51.62,51.64,3500.0,35.402,35.4225,35.402,35.4157,3500.0
2010-12-06 13:50:00,51.64,51.65,51.61,51.64,1600.0,35.4157,35.4225,35.3951,35.4157,1600.0
2010-12-06 14:00:00,51.64,51.64,51.63,51.63,2000.0,35.4157,35.4157,35.4088,35.4088,2000.0
2010-12-06 14:10:00,51.64,51.64,51.62,51.63,1000.0,35.4157,35.4157,35.402,35.4088,1000.0
2010-12-06 14:20:00,51.64,51.66,51.62,51.63,8300.0,35.4157,35.4294,35.402,35.4088,8300.0
2010-12-06 14:30:00,51.62,51.69,51.62,51.68,5300.0,35.402,35.45,35.402,35.4431,5300.0
2010-12-06 14:40:00,51.68,51.68,51.65,51.68,6800.0,35.4431,35.4431,35.4225,35.4431,6800.0
2010-12-06 14:50:00,51.68,51.69,51.67,51.67,3200.0,35.4431,35.45,35.4363,35.4363,3200.0
2010-12-06 15:00:00,51.68,51.7,51.68,51.7,4800.0,35.4431,35.4568,35.4431,35.4568,4800.0
2010-12-06 15:10:00,51.7,51.7,51.69,51.69,4100.0,35.4568,35.4568,35.45,35.45,4100.0
2010-12-06 15:20:00,51.69,51.69,51.64,51.64,80700.0,35.45,35.45,35.4157,35.4157,80700.0
2010-12-06 15:30:00,51.64,51.66,51.62,51.64,17200.0,35.4157,35.4294,35.402,35.4157,17200.0
2010-12-06 15:40:00,51.64,51.69,51.64,51.66,15300.0,35.4157,35.45,35.4157,35.4294,15300.0
2010-12-06 15:50:00,51.66,51.67,51.57,51.57,15700.0,35.4294,35.4363,35.3677,35.3677,15700.0
2010-12-07 09:30:00,52.01,52.08,51.98,52.0,29100.0,35.6694,35.7174,35.6489,35.6626,29100.0
2010-12-07 09:40:00,52.01,52.05,51.99,52.0,7200.0,35.6694,35.6969,35.6557,35.6626,7200.0
2010-12-07 09:50:00,52.01,52.03,51.96,51.96,11600.0,35.6694,35.6831,35.6351,35.6351,11600.0
2010-12-07 10:00:00,51.96,51.96,51.9,51.9,6700.0,35.6351,35.6351,35.594,35.594,6700.0
2010-12-07 10:10:00,51.86,51.96,51.86,51.95,14800.0,35.5666,35.6351,35.5666,35.6283,14800.0
2010-12-07 10:20:00,51.95,51.96,51.92,51.92,5600.0,35.6283,35.6351,35.6077,35.6077,5600.0
2010-12-07 10:30:00,51.84,51.86,51.83,51.84,4300.0,35.5528,35.5666,35.546,35.5528,4300.0
2010-12-07 10:40:00,51.87,51.91,51.86,51.91,35700.0,35.5734,35.6008,35.5666,35.6008,35700.0
2010-12-07 10:50:00,51.93,51.93,51.9,51.92,2800.0,35.6146,35.6146,35.594,35.6077,2800.0
2010-12-07 11:00:00,51.91,51.92,51.86,51.88,6500.0,35.6008,35.6077,35.5666,35.5803,6500.0
2010-12-07 11:10:00,51.9,51.93,51.89,51.91,6000.0,35.594,35.6146,35.5871,35.6008,6000.0
2010-12-07 11:20:00,51.9,51.9,51.85,51.85,10000.0,35.594,35.594,35.5597,35.5597,10000.0
2010-12-07 11:30:00,51.85,51.88,51.85,51.88,6000.0,35.5597,35.5803,35.5597,35.5803,6000.0
2010-12-07 11:40:00,51.87,51.9,51.84,51.84,10700.0,35.5734,35.594,35.5528,35.5528,10700.0
2010-12-07 11:50:00,51.84,51.87,51.84,51.87,2400.0,35.5528,35.5734,35.5528,35.5734,2400.0
2010-12-07 12:00:00,51.85,51.88,51.8,51.82,4500.0,35.5597,35.5803,35.5254,35.5391,4500.0
2010-12-07 12:10:00,51.8,51.82,51.77,51.79,193900.0,35.5254,35.5391,35.5048,35.5185,193900.0
2010-12-07 12:20:00,51.81,51.84,51.8,51.84,8300.0,35.5323,35.5528,35.5254,35.5528,8300.0
2010-12-07 12:30:00,51.83,51.86,51.83,51.85,4300.0,35.546,35.5666,35.546,35.5597,4300.0
2010-12-07 12:40:00,51.85,51.85,51.81,51.83,25800.0,35.5597,35.5597,35.5323,35.546,25800.0
2010-12-07 12:50:00,51.84,51.89,51.84,51.89,9600.0,35.5528,35.5871,35.5528,35.5871,9600.0
2010-12-07 13:00:00,51.94,51.94,51.93,51.94,700.0,35.6214,35.6214,35.6146,35.6214,700.0
2010-12-07 13:10:00,51.91,51.91,51.89,51.89,4000.0,35.6008,35.6008,35.5871,35.5871,4000.0
2010-12-07 13:20:00,51.91,51.95,51.91,51.95,2900.0,35.6008,35.6283,35.6008,35.6283,2900.0
2010-12-07 13:30:00,51.95,51.95,51.89,51.91,3800.0,35.6283,35.6283,35.5871,35.6008,3800.0
2010-12-07 13:40:00,51.91,51.97,51.9,51.97,4000.0,35.6008,35.642,35.594,35.642,4000.0
2010-12-07 13:50:00,51.96,51.97,51.94,51.94,19800.0,35.6351,35.642,35.6214,35.6214,19800.0
2010-12-07 14:00:00,51.93,51.95,51.9,51.9,10800.0,35.6146,35.6283,35.594,35.594,10800.0
2010-12-07 14:10:00,51.89,51.91,51.89,51.91,6300.0,35.5871,35.6008,35.5871,35.6008,6300.0
2010-12-07 14:20:00,51.92,51.94,51.91,51.94,6300.0,35.6077,35.6214,35.6008,35.6214,6300.0
2010-12-07 14:30:00,51.95,52.02,51.95,52.01,12500.0,35.6283,35.6763,35.6283,35.6694,12500.0
2010-12-07 14:40:00,52.0,52.01,51.98,52.01,7900.0,35.6626,35.6694,35.6489,35.6694,7900.0
2010-12-07 14:50:00,51.96,51.97,51.75,51.76,12100.0,35.6351,35.642,35.4911,35.498,12100.0
2010-12-07 15:00:00,51.77,51.8,51.73,51.77,9200.0,35.5048,35.5254,35.4774,35.5048,9200.0
2010-12-07 15:10:00,51.77,51.8,51.69,51.7,3000.0,35.5048,35.5254,35.45,35.4568,3000.0
2010-12-07 15:20:00,51.68,51.74,51.66,51.74,1000.0,35.4431,35.4843,35.4294,35.4843,1000.0
2010-12-07 15:30:00,51.72,51.78,51.7,51.78,2400.0,35.4705,35.5117,35.4568,35.5117,2400.0
2010-12-07 15:40:00,51.79,51.8,51.66,51.69,10000.0,35.5185,35.5254,35.4294,35.45,10000.0
2010-12-07 15:50:00,51.71,51.72,51.63,51.65,8600.0,35.4637,35.4705,35.4088,35.4225,8600.0
2010-12-08 09:30:00,51.74,51.87,51.74,51.86,9300.0,35.4843,35.5734,35.4843,35.5666,9300.0
2010-12-08 09:40:00,51.9,51.9,51.84,51.85,9400.0,35.594,35.594,35.5528,35.5597,9400.0
2010-12-08 09:50:00,51.88,51.88,51.79,51.83,3200.0,35.5803,35.5803,35.5185,35.546,3200.0
2010-12-08 10:00:00,51.79,51.79,51.73,51.76,5300.0,35.5185,35.5185,35.4774,35.498,5300.0
2010-12-08 10:10:00,51.76,51.77,51.71,51.71,8700.0,35.498,35.5048,35.4637,35.4637,8700.0
2010-12-08 10:20:00,51.64,51.67,51.61,51.67,10400.0,35.4157,35.4363,35.3951,35.4363,10400.0
2010-12-08 10:30:00,51.66,51.66,51.56,51.57,4600.0,35.4294,35.4294,35.3608,35.3677,4600.0
2010-12-08 10:40:00,51.55,51.6,51.55,51.6,7000.0,35.354,35.3882,35.354,35.3882,7000.0
2010-12-08 10:50:00,51.59,51.67,51.58,51.67,2400.0,35.3814,35.4363,35.3745,35.4363,2400.0
2010-12-08 11:00:00,51.67,51.71,51.65,51.71,2800.0,35.4363,35.4637,35.4225,35.4637,2800.0
2010-12-08 11:10:00,51.7,51.74,51.7,51.74,6200.0,35.4568,35.4843,35.4568,35.4843,6200.0
2010-12-08 11:20:00,51.69,51.72,51.69,51.71,2700.0,35.45,35.4705,35.45,35.4637,2700.0
2010-12-08 11:30:00,51.7,51.71,51.67,51.7,7400.0,35.4568,35.4637,35.4363,35.4568,7400.0
2010-12-08 11:40:00,51.7,51.77,51.7,51.77,5200.0,35.4568,35.5048,35.4568,35.5048,5200.0
2010-12-08 11:50:00,51.8,51.8,51.78,51.79,6000.0,35.5254,35.5254,35.5117,35.5185,6000.0
2010-12-08 12:00:00,51.8,51.81,51.8,51.81,1200.0,35.5254,35.5323,35.5254,35.5323,1200.0
2010-12-08 12:10:00,51.81,51.82,51.79,51.81,8000.0,35.5323,35.5391,35.5185,35.5323,8000.0
2010-12-08 12:20:00,51.8,51.82,51.8,51.82,2000.0,35.5254,35.5391,35.5254,35.5391,2000.0
2010-12-08 12:30:00,51.79,51.8,51.79,51.79,2000.0,35.5185,35.5254,35.5185,35.5185,2000.0
2010-12-08 12:40:00,51.78,51.8,51.75,51.75,2300.0,35.5117,35.5254,35.4911,35.4911,2300.0
2010-12-08 12:50:00,51.74,51.75,51.71,51.75,4100.0,35.4843,35.4911,35.4637,35.4911,4100.0
2010-12-08 13:00:00,51.73,51.81,51.73,51.8,4100.0,35.4774,35.5323,35.4774,35.5254,4100.0
2010-12-08 13:10:00,51.81,51.85,51.81,51.83,8800.0,35.5323,35.5597,35.5323,35.546,8800.0
2010-12-08 13:20:00,51.75,51.79,51.75,51.77,24600.0,35.4911,35.5185,35.4911,35.5048,24600.0
2010-12-08 13:30:00,51.79,51.83,51.77,51.83,3200.0,35.5185,35.546,35.5048,35.546,3200.0
2010-12-08 13:40:00,51.83,51.88,51.83,51.86,1500.0,35.546,35.5803,35.546,35.5666,1500.0
2010-12-08 13:50:00,51.85,51.87,51.83,51.86,5600.0,35.5597,35.5734,35.546,35.5666,5600.0
2010-12-08 14:00:00,51.84,51.85,51.79,51.82,9700.0,35.5528,35.5597,35.5185,35.5391,9700.0
2010-12-08 14:10:00,51.82,51.86,51.82,51.85,2000.0,35.5391,35.5666,35.5391,35.5597,2000.0
2010-12-08 14:20:00,51.87,51.87,51.84,51.84,3000.0,35.5734,35.5734,35.5528,35.5528,3000.0
2010-12-08 14:30:00,51.85,51.93,51.85,51.93,3200.0,35.5597,35.6146,35.5597,35.6146,3200.0
2010-12-08 14:40:00,51.89,51.94,51.89,51.9,3500.0,35.5871,35.6214,35.5871,35.594,3500.0
2010-12-08 14:50:00,51.9,51.91,51.87,51.87,15900.0,35.594,35.6008,35.5734,35.5734,15900.0
2010-12-08 15:00:00,51.86,51.86,51.86,51.86,700.0,35.5666,35.5666,35.5666,35.5666,700.0
2010-12-08 15:10:00,51.84,51.84,51.78,51.79,7200.0,35.5528,35.5528,35.5117,35.5185,7200.0
2010-12-08 15:20:00,51.78,51.82,51.78,51.82,5200.0,35.5117,35.5391,35.5117,35.5391,5200.0
2010-12-08 15:30:00,51.81,51.86,51.81,51.83,6600.0,35.5323,35.5666,35.5323,35.546,6600.0
2010-12-08 15:40:00,51.83,51.88,51.8,51.88,18700.0,35.546,35.5803,35.5254,35.5803,18700.0
2010-12-08 15:50:00,51.89,51.94,51.89,51.92,14100.0,35.5871,35.6214,35.5871,35.6077,14100.0
2010-12-09 09:30:00,52.2,52.2,52.07,52.07,5500.0,35.7997,35.7997,35.7106,35.7106,5500.0
2010-12-09 09:40:00,52.1,52.15,52.09,52.1,4600.0,35.7312,35.7654,35.7243,35.7312,4600.0
2010-12-09 09:50:00,52.13,52.2,52.12,52.19,3400.0,35.7517,35.7997,35.7449,35.7929,3400.0
2010-12-09 10:00:00,52.18,52.18,52.14,52.14,2500.0,35.786,35.786,35.7586,35.7586,2500.0
2010-12-09 10:10:00,52.1,52.11,52.06,52.11,4200.0,35.7312,35.738,35.7037,35.738,4200.0
2010-12-09 10:20:00,52.01,52.04,52.01,52.04,4300.0,35.6694,35.69,35.6694,35.69,4300.0
2010-12-09 10:30:00,52.05,52.08,52.05,52.06,4000.0,35.6969,35.7174,35.6969,35.7037,4000.0
2010-12-09 10:40:00,52.03,52.03,51.98,52.0,2900.0,35.6831,35.6831,35.6489,35.6626,2900.0
2010-12-09 10:50:00,52.0,52.0,51.95,51.99,6100.0,35.6626,35.6626,35.6283,35.6557,6100.0
2010-12-09 11:00:00,51.98,52.05,51.98,52.04,1800.0,35.6489,35.6969,35.6489,35.69,1800.0
2010-12-09 11:10:00,52.05,52.08,52.05,52.05,300.0,35.6969,35.7174,35.6969,35.6969,300.0
2010-12-09 11:20:00,52.05,52.05,52.04,52.05,2500.0,35.6969,35.6969,35.69,35.6969,2500.0
2010-12-09 11:30:00,52.03,52.05,51.99,52.04,4200.0,35.6831,35.6969,35.6557,35.69,4200.0
2010-12-09 11:40:00,52.03,52.03,51.93,51.93,3400.0,35.6831,35.6831,35.6146,35.6146,3400.0
2010-12-09 11:50:00,51.93,51.98,51.92,51.98,3000.0,35.6146,35.6489,35.6077,35.6489,3000.0
2010-12-09 12:00:00,52.0,52.01,52.0,52.01,6500.0,35.6626,35.6694,35.6626,35.6694,6500.0
2010-12-09 12:10:00,52.0,52.0,51.98,51.98,400.0,35.6626,35.6626,35.6489,35.6489,400.0
2010-12-09 12:20:00,51.97,52.01,51.97,52.0,10500.0,35.642,35.6694,35.642,35.6626,10500.0
2010-12-09 12:30:00,52.0,52.02,51.99,51.99,1400.0,35.6626,35.6763,35.6557,35.6557,1400.0
2010-12-09 12:40:00,52.01,52.02,51.99,51.99,3600.0,35.6694,35.6763,35.6557,35.6557,3600.0
2010-12-09 12:50:00,52.02,52.06,52.02,52.03,3700.0,35.6763,35.7037,35.6763,35.6831,3700.0
2010-12-09 13:00:00,52.05,52.1,52.05,52.1,2800.0,35.6969,35.7312,35.6969,35.7312,2800.0
2010-12-09 13:10:00,52.13,52.13,52.11,52.13,1600.0,35.7517,35.7517,35.738,35.7517,1600.0
2010-12-09 13:20:00,52.09,52.1,52.08,52.1,8700.0,35.7243,35.7312,35.7174,35.7312,8700.0
2010-12-09 13:30:00,52.11,52.11,52.05,52.05,1400.0,35.738,35.738,35.6969,35.6969,1400.0
2010-12-09 13:40:00,52.06,52.07,52.05,52.07,2700.0,35.7037,35.7106,35.6969,35.7106,2700.0
2010-12-09 13:50:00,52.09,52.09,52.09,52.09,2200.0,35.7243,35.7243,35.7243,35.7243,2200.0
2010-12-09 14:00:00,52.08,52.09,52.02,52.03,6700.0,35.7174,35.7243,35.6763,35.6831,6700.0
2010-12-09 14:10:00,52.01,52.04,52.0,52.03,3100.0,35.6694,35.69,35.6626,35.6831,3100.0
2010-12-09 14:20:00,52.04,52.06,52.03,52.06,10200.0,35.69,35.7037,35.6831,35.7037,10200.0
2010-12-09 14:30:00,52.05,52.06,52.03,52.04,8000.0,35.6969,35.7037,35.6831,35.69,8000.0
2010-12-09 14:40:00,52.05,52.07,52.04,52.05,8200.0,35.6969,35.7106,35.69,35.6969,8200.0
2010-12-09 14:50:00,52.07,52.1,52.06,52.1,8300.0,35.7106,35.7312,35.7037,35.7312,8300.0
2010-12-09 15:00:00,52.11,52.12,52.1,52.11,8200.0,35.738,35.7449,35.7312,35.738,8200.0
2010-12-09 15:10:00,52.12,52.16,52.12,52.16,7800.0,35.7449,35.7723,35.7449,35.7723,7800.0
2010-12-09 15:20:00,52.14,52.15,52.13,52.13,3500.0,35.7586,35.7654,35.7517,35.7517,3500.0
2010-12-09 15:30:00,52.13,52.16,52.12,52.16,8700.0,35.7517,35.7723,35.7449,35.7723,8700.0
2010-12-09 15:40:00,52.17,52.25,52.17,52.24,27100.0,35.7792,35.834,35.7792,35.8272,27100.0
2010-12-09 15:50:00,52.23,52.23,52.17,52.2,5900.0,35.8203,35.8203,35.7792,35.7997,5900.0
2010-12-10 09:30:00,52.37,52.37,52.32,52.36,12800.0,35.9163,35.9163,35.882,35.9095,12800.0
2010-12-10 09:40:00,52.37,52.38,52.34,52.35,1700.0,35.9163,35.9232,35.8958,35.9026,1700.0
2010-12-10 09:50:00,52.37,52.42,52.34,52.35,8900.0,35.9163,35.9506,35.8958,35.9026,8900.0
2010-12-10 10:00:00,52.34,52.34,52.3,52.32,2500.0,35.8958,35.8958,35.8683,35.882,2500.0
2010-12-10 10:10:00,52.3,52.3,52.26,52.27,6000.0,35.8683,35.8683,35.8409,35.8477,6000.0
2010-12-10 10:20:00,52.3,52.32,52.29,52.32,2100.0,35.8683,35.882,35.8615,35.882,2100.0
2010-12-10 10:30:00,52.34,52.34,52.28,52.29,1900.0,35.8958,35.8958,35.8546,35.8615,1900.0
2010-12-10 10:40:00,52.28,52.34,52.28,52.32,2600.0,35.8546,35.8958,35.8546,35.882,2600.0
2010-12-10 10:50:00,52.33,52.33,52.32,52.32,1400.0,35.8889,35.8889,35.882,35.882,1400.0
2010-12-10 11:00:00,52.33,52.37,52.31,52.37,4400.0,35.8889,35.9163,35.8752,35.9163,4400.0
2010-12-10 11:10:00,52.37,52.37,52.33,52.36,2200.0,35.9163,35.9163,35.8889,35.9095,2200.0
2010-12-10 11:20:00,52.35,52.35,52.33,52.33,1500.0,35.9026,35.9026,35.8889,35.8889,1500.0
2010-12-10 11:30:00,52.33,52.36,52.32,52.33,9500.0,35.8889,35.9095,35.882,35.8889,9500.0
2010-12-10 11:40:00,52.32,52.33,52.31,52.33,11100.0,35.882,35.8889,35.8752,35.8889,11100.0
2010-12-10 11:50:00,52.32,52.39,52.31,52.39,5100.0,35.882,35.93,35.8752,35.93,5100.0
2010-12-10 12:00:00,52.39,52.39,52.37,52.38,3400.0,35.93,35.93,35.9163,35.9232,3400.0
2010-12-10 12:10:00,52.39,52.41,52.39,52.4,900.0,35.93,35.9438,35.93,35.9369,900.0
2010-12-10 12:20:00,52.39,52.43,52.38,52.42,3200.0,35.93,35.9575,35.9232,35.9506,3200.0
2010-12-10 12:30:00,52.43,52.45,52.42,52.44,31400.0,35.9575,35.9712,35.9506,35.9643,31400.0
2010-12-10 12:40:00,52.45,52.49,52.43,52.49,8900.0,35.9712,35.9986,35.9575,35.9986,8900.0
2010-12-10 12:50:00,52.47,52.48,52.46,52.47,3300.0,35.9849,35.9918,35.978,35.9849,3300.0
2010-12-10 13:00:00,52.47,52.47,52.44,52.46,13000.0,35.9849,35.9849,35.9643,35.978,13000.0
2010-12-10 13:10:00,52.45,52.47,52.44,52.45,5000.0,35.9712,35.9849,35.9643,35.9712,5000.0
2010-12-10 13:20:00,52.47,52.48,52.46,52.47,6200.0,35.9849,35.9918,35.978,35.9849,6200.0
2010-12-10 13:30:00,52.48,52.5,52.47,52.49,2600.0,35.9918,36.0055,35.9849,35.9986,2600.0
2010-12-10 13:40:00,52.47,52.52,52.47,52.51,1600.0,35.9849,36.0192,35.9849,36.0123,1600.0
2010-12-10 13:50:00,52.5,52.55,52.5,52.55,3700.0,36.0055,36.0398,36.0055,36.0398,3700.0
2010-12-10 14:00:00,52.54,52.56,52.51,52.53,2200.0,36.0329,36.0466,36.0123,36.0261,2200.0
2010-12-10 14:10:00,52.56,52.57,52.53,52.54,8600.0,36.0466,36.0535,36.0261,36.0329,8600.0
2010-12-10 14:20:00,52.56,52.57,52.55,52.55,2800.0,36.0466,36.0535,36.0398,36.0398,2800.0
2010-12-10 14:30:00,52.54,52.57,52.52,52.57,16600.0,36.0329,36.0535,36.0192,36.0535,16600.0
2010-12-10 14:40:00,52.56,52.58,52.55,52.57,7000.0,36.0466,36.0603,36.0398,36.0535,7000.0
2010-12-10 14:50:00,52.57,52.58,52.55,52.57,12100.0,36.0535,36.0603,36.0398,36.0535,12100.0
2010-12-10 15:00:00,52.57,52.58,52.54,52.55,8500.0,36.0535,36.0603,36.0329,36.0398,8500.0
2010-12-10 15:10:00,52.55,52.55,52.5,52.52,8100.0,36.0398,36.0398,36.0055,36.0192,8100.0
2010-12-10 15:20:00,52.52,52.57,52.52,52.57,20400.0,36.0192,36.0535,36.0192,36.0535,20400.0
2010-12-10 15:30:00,52.58,52.62,52.57,52.6,10400.0,36.0603,36.0878,36.0535,36.0741,10400.0
2010-12-10 15:40:00,52.59,52.63,52.58,52.6,10600.0,36.0672,36.0946,36.0603,36.0741,10600.0
2010-12-10 15:50:00,52.6,52.63,52.58,52.59,24600.0,36.0741,36.0946,36.0603,36.0672,24600.0
2010-12-13 09:30:00,52.86,52.86,52.7,52.7,14800.0,36.2524,36.2524,36.1426,36.1426,14800.0
2010-12-13 09:40:00,52.68,52.71,52.66,52.69,3300.0,36.1289,36.1495,36.1152,36.1358,3300.0
2010-12-13 09:50:00,52.74,52.76,52.69,52.69,7300.0,36.1701,36.1838,36.1358,36.1358,7300.0
2010-12-13 10:00:00,52.69,52.75,52.68,52.75,4600.0,36.1358,36.1769,36.1289,36.1769,4600.0
2010-12-13 10:10:00,52.7,52.74,52.7,52.74,1700.0,36.1426,36.1701,36.1426,36.1701,1700.0
2010-12-13 10:20:00,52.77,52.77,52.76,52.76,1700.0,36.1907,36.1907,36.1838,36.1838,1700.0
2010-12-13 10:30:00,52.74,52.75,52.72,52.73,1800.0,36.1701,36.1769,36.1564,36.1632,1800.0
2010-12-13 10:40:00,52.74,52.8,52.71,52.8,7500.0,36.1701,36.2112,36.1495,36.2112,7500.0
2010-12-13 10:50:00,52.79,52.81,52.77,52.81,3500.0,36.2044,36.2181,36.1907,36.2181,3500.0
2010-12-13 11:00:00,52.8,52.81,52.77,52.77,6700.0,36.2112,36.2181,36.1907,36.1907,6700.0
2010-12-13 11:10:00,52.79,52.81,52.76,52.81,13700.0,36.2044,36.2181,36.1838,36.2181,13700.0
2010-12-13 11:20:00,52.8,52.81,52.76,52.77,10800.0,36.2112,36.2181,36.1838,36.1907,10800.0
2010-12-13 11:30:00,52.76,52.79,52.75,52.79,3200.0,36.1838,36.2044,36.1769,36.2044,3200.0
2010-12-13 11:40:00,52.79,52.81,52.79,52.81,16100.0,36.2044,36.2181,36.2044,36.2181,16100.0
2010-12-13 11:50:00,52.81,52.84,52.8,52.84,4800.0,36.2181,36.2387,36.2112,36.2387,4800.0
2010-12-13 12:00:00,52.83,52.83,52.78,52.78,7700.0,36.2318,36.2318,36.1975,36.1975,7700.0
2010-12-13 12:10:00,52.78,52.82,52.78,52.81,9700.0,36.1975,36.2249,36.1975,36.2181,9700.0
2010-12-13 12:20:00,52.81,52.81,52.8,52.8,800.0,36.2181,36.2181,36.2112,36.2112,800.0
2010-12-13 12:30:00,52.8,52.83,52.8,52.83,2100.0,36.2112,36.2318,36.2112,36.2318,2100.0
2010-12-13 12:40:00,52.82,52.82,52.8,52.8,5200.0,36.2249,36.2249,36.2112,36.2112,5200.0
2010-12-13 12:50:00,52.8,52.81,52.8,52.8,1900.0,36.2112,36.2181,36.2112,36.2112,1900.0
2010-12-13 13:00:00,52.8,52.81,52.79,52.8,6000.0,36.2112,36.2181,36.2044,36.2112,6000.0
2010-12-13 13:10:00,52.8,52.81,52.8,52.8,1300.0,36.2112,36.2181,36.2112,36.2112,1300.0
2010-12-13 13:20:00,52.82,52.83,52.81,52.83,19400.0,36.2249,36.2318,36.2181,36.2318,19400.0
2010-12-13 13:30:00,52.82,52.82,52.81,52.81,1000.0,36.2249,36.2249,36.2181,36.2181,1000.0
2010-12-13 13:40:00,52.8,52.8,52.77,52.77,4100.0,36.2112,36.2112,36.1907,36.1907,4100.0
2010-12-13 13:50:00,52.78,52.81,52.78,52.79,5900.0,36.1975,36.2181,36.1975,36.2044,5900.0
2010-12-13 14:00:00,52.84,52.87,52.82,52.86,5900.0,36.2387,36.2592,36.2249,36.2524,5900.0
2010-12-13 14:10:00,52.85,52.85,52.83,52.84,6900.0,36.2455,36.2455,36.2318,36.2387,6900.0
2010-12-13 14:20:00,52.81,52.83,52.8,52.82,10500.0,36.2181,36.2318,36.2112,36.2249,10500.0
2010-12-13 14:30:00,52.81,52.84,52.81,52.83,11800.0,36.2181,36.2387,36.2181,36.2318,11800.0
2010-12-13 14:40:00,52.84,52.85,52.83,52.85,8700.0,36.2387,36.2455,36.2318,36.2455,8700.0
2010-12-13 14:50:00,52.84,52.84,52.81,52.81,3700.0,36.2387,36.2387,36.2181,36.2181,3700.0
2010-12-13 15:00:00,52.81,52.82,52.78,52.78,2100.0,36.2181,36.2249,36.1975,36.1975,2100.0
2010-12-13 15:10:00,52.77,52.77,52.73,52.75,12000.0,36.1907,36.1907,36.1632,36.1769,12000.0
2010-12-13 15:20:00,52.76,52.78,52.73,52.75,5400.0,36.1838,36.1975,36.1632,36.1769,5400.0
2010-12-13 15:30:00,52.76,52.77,52.71,52.77,7900.0,36.1838,36.1907,36.1495,36.1907,7900.0
2010-12-13 15:40:00,52.77,52.77,52.63,52.67,17600.0,36.1907,36.1907,36.0946,36.1221,17600.0
2010-12-13 15:50:00,52.66,52.69,52.62,52.64,19500.0,36.1152,36.1358,36.0878,36.1015,19500.0
2010-12-14 09:30:00,52.73,52.76,52.67,52.74,11200.0,36.1632,36.1838,36.1221,36.1701,11200.0
2010-12-14 09:40:00,52.72,52.74,52.7,52.7,3200.0,36.1564,36.1701,36.1426,36.1426,3200.0
2010-12-14 09:50:00,52.73,52.76,52.72,52.76,4100.0,36.1632,36.1838,36.1564,36.1838,4100.0
2010-12-14 10:00:00,52.74,52.8,52.74,52.8,2200.0,36.1701,36.2112,36.1701,36.2112,2200.0
2010-12-14 10:10:00,52.79,52.8,52.77,52.8,1300.0,36.2044,36.2112,36.1907,36.2112,1300.0
2010-12-14 10:20:00,52.84,52.86,52.83,52.84,3100.0,36.2387,36.2524,36.2318,36.2387,3100.0
2010-12-14 10:30:00,52.83,52.85,52.82,52.85,2300.0,36.2318,36.2455,36.2249,36.2455,2300.0
2010-12-14 10:40:00,52.82,52.84,52.8,52.8,8800.0,36.2249,36.2387,36.2112,36.2112,8800.0
2010-12-14 10:50:00,52.79,52.83,52.79,52.79,71000.0,36.2044,36.2318,36.2044,36.2044,71000.0
2010-12-14 11:00:00,52.8,52.8,52.79,52.79,1500.0,36.2112,36.2112,36.2044,36.2044,1500.0
2010-12-14 11:10:00,52.76,52.79,52.76,52.79,1100.0,36.1838,36.2044,36.1838,36.2044,1100.0
2010-12-14 11:20:00,52.8,52.82,52.8,52.82,800.0,36.2112,36.2249,36.2112,36.2249,800.0
2010-12-14 11:30:00,52.81,52.86,52.81,52.86,3400.0,36.2181,36.2524,36.2181,36.2524,3400.0
2010-12-14 11:40:00,52.87,52.87,52.84,52.84,400.0,36.2592,36.2592,36.2387,36.2387,400.0
2010-12-14 11:50:00,52.84,52.85,52.84,52.85,1700.0,36.2387,36.2455,36.2387,36.2455,1700.0
2010-12-14 12:00:00,52.84,52.89,52.84,52.89,4900.0,36.2387,36.273,36.2387,36.273,4900.0
2010-12-14 12:10:00,52.89,52.89,52.86,52.86,4400.0,36.273,36.273,36.2524,36.2524,4400.0
2010-12-14 12:20:00,52.85,52.87,52.84,52.87,3300.0,36.2455,36.2592,36.2387,36.2592,3300.0
2010-12-14 12:30:00,52.85,52.86,52.85,52.86,600.0,36.2455,36.2524,36.2455,36.2524,600.0
2010-12-14 12:40:00,52.86,52.86,52.84,52.86,5200.0,36.2524,36.2524,36.2387,36.2524,5200.0
2010-12-14 12:50:00,52.86,52.89,52.86,52.86,14200.0,36.2524,36.273,36.2524,36.2524,14200.0
2010-12-14 13:00:00,52.87,52.88,52.87,52.88,2600.0,36.2592,36.2661,36.2592,36.2661,2600.0
2010-12-14 13:10:00,52.88,52.88,52.86,52.87,25800.0,36.2661,36.2661,36.2524,36.2592,25800.0
2010-12-14 13:20:00,52.87,52.87,52.86,52.87,5100.0,36.2592,36.2592,36.2524,36.2592,5100.0
2010-12-14 13:30:00,52.87,52.87,52.86,52.86,21000.0,36.2592,36.2592,36.2524,36.2524,21000.0
2010-12-14 13:40:00,52.85,52.88,52.85,52.87,1200.0,36.2455,36.2661,36.2455,36.2592,1200.0
2010-12-14 13:50:00,52.85,52.86,52.85,52.85,6100.0,36.2455,36.2524,36.2455,36.2455,6100.0
2010-12-14 14:00:00,52.85,52.85,52.82,52.84,5000.0,36.2455,36.2455,36.2249,36.2387,5000.0
2010-12-14 14:10:00,52.85,52.9,52.82,52.89,6600.0,36.2455,36.2798,36.2249,36.273,6600.0
2010-12-14 14:20:00,52.87,52.89,52.79,52.8,6800.0,36.2592,36.273,36.2044,36.2112,6800.0
2010-12-14 14:30:00,52.83,52.86,52.82,52.83,1700.0,36.2318,36.2524,36.2249,36.2318,1700.0
2010-12-14 14:40:00,52.82,52.82,52.72,52.75,9600.0,36.2249,36.2249,36.1564,36.1769,9600.0
2010-12-14 14:50:00,52.71,52.77,52.7,52.77,2700.0,36.1495,36.1907,36.1426,36.1907,2700.0
2010-12-14 15:00:00,52.77,52.8,52.77,52.78,3300.0,36.1907,36.2112,36.1907,36.1975,3300.0
2010-12-14 15:10:00,52.78,52.78,52.67,52.67,11700.0,36.1975,36.1975,36.1221,36.1221,11700.0
2010-12-14 15:20:00,52.65,52.68,52.61,52.64,5600.0,36.1084,36.1289,36.0809,36.1015,5600.0
2010-12-14 15:30:00,52.64,52.67,52.53,52.56,8000.0,36.1015,36.1221,36.0261,36.0466,8000.0
2010-12-14 15:40:00,52.55,52.63,52.55,52.59,10300.0,36.0398,36.0946,36.0398,36.0672,10300.0
2010-12-14 15:50:00,52.61,52.69,52.61,52.69,10200.0,36.0809,36.1358,36.0809,36.1358,10200.0
2010-12-15 09:30:00,52.58,52.66,52.58,52.61,12300.0,36.0603,36.1152,36.0603,36.0809,12300.0
2010-12-15 09:40:00,52.62,52.7,52.61,52.66,8800.0,36.0878,36.1426,36.0809,36.1152,8800.0
2010-12-15 09:50:00,52.68,52.74,52.68,52.74,5600.0,36.1289,36.1701,36.1289,36.1701,5600.0
2010-12-15 10:00:00,52.76,52.79,52.73,52.73,5200.0,36.1838,36.2044,36.1632,36.1632,5200.0
2010-12-15 10:10:00,52.72,52.76,52.72,52.74,11800.0,36.1564,36.1838,36.1564,36.1701,11800.0
2010-12-15 10:20:00,52.73,52.75,52.71,52.71,4300.0,36.1632,36.1769,36.1495,36.1495,4300.0
2010-12-15 10:30:00,52.74,52.78,52.72,52.77,5700.0,36.1701,36.1975,36.1564,36.1907,5700.0
2010-12-15 10:40:00,52.76,52.76,52.72,52.73,11800.0,36.1838,36.1838,36.1564,36.1632,11800.0
2010-12-15 10:50:00,52.74,52.75,52.7,52.71,4000.0,36.1701,36.1769,36.1426,36.1495,4000.0
2010-12-15 11:00:00,52.7,52.75,52.7,52.72,5500.0,36.1426,36.1769,36.1426,36.1564,5500.0
2010-12-15 11:10:00,52.72,52.72,52.64,52.64,15500.0,36.1564,36.1564,36.1015,36.1015,15500.0
2010-12-15 11:20:00,52.67,52.67,52.64,52.65,3100.0,36.1221,36.1221,36.1015,36.1084,3100.0
2010-12-15 11:30:00,52.67,52.68,52.65,52.66,3400.0,36.1221,36.1289,36.1084,36.1152,3400.0
2010-12-15 11:40:00,52.64,52.67,52.64,52.66,8100.0,36.1015,36.1221,36.1015,36.1152,8100.0
2010-12-15 11:50:00,52.67,52.69,52.65,52.68,4000.0,36.1221,36.1358,36.1084,36.1289,4000.0
2010-12-15 12:00:00,52.68,52.69,52.67,52.68,4400.0,36.1289,36.1358,36.1221,36.1289,4400.0
2010-12-15 12:10:00,52.66,52.68,52.65,52.67,4800.0,36.1152,36.1289,36.1084,36.1221,4800.0
2010-12-15 12:20:00,52.67,52.68,52.64,52.68,8800.0,36.1221,36.1289,36.1015,36.1289,8800.0
2010-12-15 12:30:00,52.67,52.67,52.62,52.62,1700.0,36.1221,36.1221,36.0878,36.0878,1700.0
2010-12-15 12:40:00,52.63,52.63,52.53,52.55,3700.0,36.0946,36.0946,36.0261,36.0398,3700.0
2010-12-15 12:50:00,52.54,52.55,52.47,52.51,5600.0,36.0329,36.0398,35.9849,36.0123,5600.0
2010-12-15 13:00:00,52.54,52.55,52.5,52.55,4100.0,36.0329,36.0398,36.0055,36.0398,4100.0
2010-12-15 13:10:00,52.55,52.58,52.53,52.55,43800.0,36.0398,36.0603,36.0261,36.0398,43800.0
2010-12-15 13:20:00,52.55,52.59,52.53,52.58,7900.0,36.0398,36.0672,36.0261,36.0603,7900.0
2010-12-15 13:30:00,52.57,52.6,52.57,52.58,33900.0,36.0535,36.0741,36.0535,36.0603,33900.0
2010-12-15 13:40:00,52.57,52.6,52.56,52.6,1600.0,36.0535,36.0741,36.0466,36.0741,1600.0
2010-12-15 13:50:00,52.59,52.6,52.58,52.6,6300.0,36.0672,36.0741,36.0603,36.0741,6300.0
2010-12-15 14:00:00,52.61,52.61,52.58,52.59,8800.0,36.0809,36.0809,36.0603,36.0672,8800.0
2010-12-15 14:10:00,52.59,52.59,52.56,52.57,5300.0,36.0672,36.0672,36.0466,36.0535,5300.0
2010-12-15 14:20:00,52.56,52.56,52.47,52.47,15700.0,36.0466,36.0466,35.9849,35.9849,15700.0
2010-12-15 14:30:00,52.46,52.47,52.4,52.42,11300.0,35.978,35.9849,35.9369,35.9506,11300.0
2010-12-15 14:40:00,52.42,52.46,52.42,52.44,5800.0,35.9506,35.978,35.9506,35.9643,5800.0
2010-12-15 14:50:00,52.43,52.43,52.35,52.36,6600.0,35.9575,35.9575,35.9026,35.9095,6600.0
2010-12-15 15:00:00,52.37,52.46,52.37,52.44,3300.0,35.9163,35.978,35.9163,35.9643,3300.0
2010-12-15 15:10:00,52.43,52.44,52.41,52.44,5900.0,35.9575,35.9643,35.9438,35.9643,5900.0
2010-12-15 15:20:00,52.43,52.55,52.43,52.52,47300.0,35.9575,36.0398,35.9575,36.0192,47300.0
2010-12-15 15:30:00,52.49,52.57,52.48,52.56,8500.0,35.9986,36.0535,35.9918,36.0466,8500.0
2010-12-15 15:40:00,52.54,52.57,52.45,52.48,17700.0,36.0329,36.0535,35.9712,35.9918,17700.0
2010-12-15 15:50:00,52.47,52.48,52.37,52.41,17700.0,35.9849,35.9918,35.9163,35.9438,17700.0
2010-12-16 09:30:00,52.46,52.52,52.43,52.52,8500.0,35.978,36.0192,35.9575,36.0192,8500.0
2010-12-16 09:40:00,52.51,52.53,52.49,52.52,4000.0,36.0123,36.0261,35.9986,36.0192,4000.0
2010-12-16 09:50:00,52.53,52.53,52.32,52.32,2900.0,36.0261,36.0261,35.882,35.882,2900.0
2010-12-16 10:00:00,52.33,52.44,52.29,52.36,20400.0,35.8889,35.9643,35.8615,35.9095,20400.0
2010-12-16 10:10:00,52.37,52.4,52.35,52.38,4500.0,35.9163,35.9369,35.9026,35.9232,4500.0
2010-12-16 10:20:00,52.46,52.47,52.39,52.39,1400.0,35.978,35.9849,35.93,35.93,1400.0
2010-12-16 10:30:00,52.43,52.43,52.35,52.35,800.0,35.9575,35.9575,35.9026,35.9026,800.0
2010-12-16 10:40:00,52.42,52.43,52.4,52.42,2300.0,35.9506,35.9575,35.9369,35.9506,2300.0
2010-12-16 10:50:00,52.4,52.42,52.4,52.42,2200.0,35.9369,35.9506,35.9369,35.9506,2200.0
2010-12-16 11:00:00,52.44,52.47,52.43,52.45,5600.0,35.9643,35.9849,35.9575,35.9712,5600.0
2010-12-16 11:10:00,52.48,52.6,52.48,52.59,2300.0,35.9918,36.0741,35.9918,36.0672,2300.0
2010-12-16 11:20:00,52.6,52.64,52.58,52.63,40500.0,36.0741,36.1015,36.0603,36.0946,40500.0
2010-12-16 11:30:00,52.61,52.61,52.58,52.59,8700.0,36.0809,36.0809,36.0603,36.0672,8700.0
2010-12-16 11:40:00,52.6,52.62,52.6,52.6,34200.0,36.0741,36.0878,36.0741,36.0741,34200.0
2010-12-16 11:50:00,52.59,52.61,52.59,52.61,2200.0,36.0672,36.0809,36.0672,36.0809,2200.0
2010-12-16 12:00:00,52.63,52.63,52.61,52.62,1600.0,36.0946,36.0946,36.0809,36.0878,1600.0
2010-12-16 12:10:00,52.61,52.61,52.57,52.57,2700.0,36.0809,36.0809,36.0535,36.0535,2700.0
2010-12-16 12:20:00,52.6,52.6,52.58,52.59,4400.0,36.0741,36.0741,36.0603,36.0672,4400.0
2010-12-16 12:30:00,52.6,52.63,52.6,52.63,2000.0,36.0741,36.0946,36.0741,36.0946,2000.0
2010-12-16 12:40:00,52.63,52.7,52.62,52.68,7100.0,36.0946,36.1426,36.0878,36.1289,7100.0
2010-12-16 12:50:00,52.71,52.72,52.7,52.72,6400.0,36.1495,36.1564,36.1426,36.1564,6400.0
2010-12-16 13:00:00,52.72,52.72,52.71,52.71,500.0,36.1564,36.1564,36.1495,36.1495,500.0
2010-12-16 13:10:00,52.72,52.72,52.7,52.72,2700.0,36.1564,36.1564,36.1426,36.1564,2700.0
2010-12-16 13:20:00,52.71,52.72,52.7,52.7,5400.0,36.1495,36.1564,36.1426,36.1426,5400.0
2010-12-16 13:30:00,52.7,52.71,52.66,52.67,15000.0,36.1426,36.1495,36.1152,36.1221,15000.0
2010-12-16 13:40:00,52.73,52.74,52.72,52.72,4300.0,36.1632,36.1701,36.1564,36.1564,4300.0
2010-12-16 13:50:00,52.76,52.76,52.7,52.7,13200.0,36.1838,36.1838,36.1426,36.1426,13200.0
2010-12-16 14:00:00,52.71,52.72,52.71,52.71,6100.0,36.1495,36.1564,36.1495,36.1495,6100.0
2010-12-16 14:10:00,52.7,52.7,52.66,52.67,2200.0,36.1426,36.1426,36.1152,36.1221,2200.0
2010-12-16 14:20:00,52.66,52.67,52.63,52.65,11900.0,36.1152,36.1221,36.0946,36.1084,11900.0
2010-12-16 14:30:00,52.65,52.66,52.63,52.63,1300.0,36.1084,36.1152,36.0946,36.0946,1300.0
2010-12-16 14:40:00,52.64,52.66,52.64,52.66,4500.0,36.1015,36.1152,36.1015,36.1152,4500.0
2010-12-16 14:50:00,52.65,52.65,52.62,52.62,6200.0,36.1084,36.1084,36.0878,36.0878,6200.0
2010-12-16 15:00:00,52.62,52.68,52.62,52.68,9100.0,36.0878,36.1289,36.0878,36.1289,9100.0
2010-12-16 15:10:00,52.68,52.69,52.64,52.64,83900.0,36.1289,36.1358,36.1015,36.1015,83900.0
2010-12-16 15:20:00,52.62,52.64,52.58,52.61,74600.0,36.0878,36.1015,36.0603,36.0809,74600.0
2010-12-16 15:30:00,52.66,52.68,52.65,52.68,2200.0,36.1152,36.1289,36.1084,36.1289,2200.0
2010-12-16 15:40:00,52.67,52.67,52.64,52.66,5700.0,36.1221,36.1221,36.1015,36.1152,5700.0
2010-12-16 15:50:00,52.64,52.72,52.64,52.72,7900.0,36.1015,36.1564,36.1015,36.1564,7900.0
2010-12-17 09:30:00,52.64,52.67,52.56,52.57,9400.0,36.1015,36.1221,36.0466,36.0535,9400.0
2010-12-17 09:40:00,52.62,52.63,52.58,52.62,9200.0,36.0878,36.0946,36.0603,36.0878,9200.0
2010-12-17 09:50:00,52.64,52.64,52.59,52.59,6000.0,36.1015,36.1015,36.0672,36.0672,6000.0
2010-12-17 10:00:00,52.63,52.63,52.56,52.6,5100.0,36.0946,36.0946,36.0466,36.0741,5100.0
2010-12-17 10:10:00,52.62,52.64,52.6,52.64,15000.0,36.0878,36.1015,36.0741,36.1015,15000.0
2010-12-17 10:20:00,52.64,52.64,52.62,52.62,2700.0,36.1015,36.1015,36.0878,36.0878,2700.0
2010-12-17 10:30:00,52.63,52.63,52.6,52.61,2700.0,36.0946,36.0946,36.0741,36.0809,2700.0
2010-12-17 10:40:00,52.59,52.59,52.5,52.54,3600.0,36.0672,36.0672,36.0055,36.0329,3600.0
2010-12-17 10:50:00,52.56,52.57,52.53,52.57,34200.0,36.0466,36.0535,36.0261,36.0535,34200.0
2010-12-17 11:00:00,52.57,52.58,52.57,52.58,2300.0,36.0535,36.0603,36.0535,36.0603,2300.0
2010-12-17 11:10:00,52.58,52.6,52.57,52.58,7000.0,36.0603,36.0741,36.0535,36.0603,7000.0
2010-12-17 11:20:00,52.58,52.6,52.57,52.59,3000.0,36.0603,36.0741,36.0535,36.0672,3000.0
2010-12-17 11:30:00,52.58,52.62,52.58,52.62,7900.0,36.0603,36.0878,36.0603,36.0878,7900.0
2010-12-17 11:40:00,52.63,52.64,52.61,52.61,2400.0,36.0946,36.1015,36.0809,36.0809,2400.0
2010-12-17 11:50:00,52.6,52.61,52.59,52.6,1800.0,36.0741,36.0809,36.0672,36.0741,1800.0
2010-12-17 12:00:00,52.6,52.62,52.6,52.6,9600.0,36.0741,36.0878,36.0741,36.0741,9600.0
2010-12-17 12:10:00,52.61,52.62,52.6,52.61,8300.0,36.0809,36.0878,36.0741,36.0809,8300.0
2010-12-17 12:20:00,52.6,52.62,52.6,52.62,4300.0,36.0741,36.0878,36.0741,36.0878,4300.0
2010-12-17 12:30:00,52.62,52.64,52.62,52.63,4000.0,36.0878,36.1015,36.0878,36.0946,4000.0
2010-12-17 12:40:00,52.62,52.63,52.62,52.63,1800.0,36.0878,36.0946,36.0878,36.0946,1800.0
2010-12-17 12:50:00,52.63,52.65,52.62,52.65,4800.0,36.0946,36.1084,36.0878,36.1084,4800.0
2010-12-17 13:00:00,52.65,52.7,52.64,52.69,9000.0,36.1084,36.1426,36.1015,36.1358,9000.0
2010-12-17 13:10:00,52.71,52.72,52.7,52.71,7600.0,36.1495,36.1564,36.1426,36.1495,7600.0
2010-12-17 13:20:00,52.73,52.75,52.72,52.73,15300.0,36.1632,36.1769,36.1564,36.1632,15300.0
2010-12-17 13:30:00,52.73,52.74,52.71,52.74,3200.0,36.1632,36.1701,36.1495,36.1701,3200.0
2010-12-17 13:40:00,52.74,52.75,52.74,52.75,2000.0,36.1701,36.1769,36.1701,36.1769,2000.0
2010-12-17 13:50:00,52.79,52.79,52.79,52.79,100.0,36.2044,36.2044,36.2044,36.2044,100.0
2010-12-17 14:00:00,52.76,52.76,52.75,52.76,2400.0,36.1838,36.1838,36.1769,36.1838,2400.0
2010-12-17 14:10:00,52.77,52.79,52.75,52.79,2700.0,36.1907,36.2044,36.1769,36.2044,2700.0
2010-12-17 14:20:00,52.77,52.79,52.77,52.78,1800.0,36.1907,36.2044,36.1907,36.1975,1800.0
2010-12-17 14:30:00,52.78,52.79,52.76,52.77,12600.0,36.1975,36.2044,36.1838,36.1907,12600.0
2010-12-17 14:40:00,52.78,52.8,52.77,52.78,4700.0,36.1975,36.2112,36.1907,36.1975,4700.0
2010-12-17 14:50:00,52.77,52.8,52.77,52.8,3300.0,36.1907,36.2112,36.1907,36.2112,3300.0
2010-12-17 15:00:00,52.79,52.8,52.76,52.77,24900.0,36.2044,36.2112,36.1838,36.1907,24900.0
2010-12-17 15:10:00,52.74,52.76,52.72,52.75,6500.0,36.1701,36.1838,36.1564,36.1769,6500.0
2010-12-17 15:20:00,52.74,52.77,52.73,52.73,12100.0,36.1701,36.1907,36.1632,36.1632,12100.0
2010-12-17 15:30:00,52.73,52.74,52.68,52.69,6100.0,36.1632,36.1701,36.1289,36.1358,6100.0
2010-12-17 15:40:00,52.68,52.72,52.66,52.72,5600.0,36.1289,36.1564,36.1152,36.1564,5600.0
2010-12-17 15:50:00,52.71,52.77,52.71,52.77,6300.0,36.1495,36.1907,36.1495,36.1907,6300.0
2010-12-20 09:30:00,52.86,52.92,52.85,52.9,13900.0,36.2524,36.2935,36.2455,36.2798,13900.0
2010-12-20 09:40:00,52.88,52.91,52.88,52.91,3100.0,36.2661,36.2867,36.2661,36.2867,3100.0
2010-12-20 09:50:00,52.92,52.93,52.88,52.88,600.0,36.2935,36.3004,36.2661,36.2661,600.0
2010-12-20 10:00:00,52.89,52.92,52.89,52.91,6400.0,36.273,36.2935,36.273,36.2867,6400.0
2010-12-20 10:10:00,52.85,52.85,52.75,52.82,13400.0,36.2455,36.2455,36.1769,36.2249,13400.0
2010-12-20 10:20:00,52.8,52.82,52.77,52.77,3600.0,36.2112,36.2249,36.1907,36.1907,3600.0
2010-12-20 10:30:00,52.81,52.84,52.79,52.81,2900.0,36.2181,36.2387,36.2044,36.2181,2900.0
2010-12-20 10:40:00,52.83,52.83,52.78,52.82,1000.0,36.2318,36.2318,36.1975,36.2249,1000.0
2010-12-20 10:50:00,52.8,52.8,52.77,52.77,4200.0,36.2112,36.2112,36.1907,36.1907,4200.0
2010-12-20 11:00:00,52.75,52.77,52.73,52.73,1300.0,36.1769,36.1907,36.1632,36.1632,1300.0
2010-12-20 11:10:00,52.72,52.78,52.72,52.77,1700.0,36.1564,36.1975,36.1564,36.1907,1700.0
2010-12-20 11:20:00,52.76,52.78,52.76,52.77,1800.0,36.1838,36.1975,36.1838,36.1907,1800.0
2010-12-20 11:30:00,52.79,52.81,52.77,52.79,39200.0,36.2044,36.2181,36.1907,36.2044,39200.0
2010-12-20 11:40:00,52.8,52.82,52.79,52.82,61100.0,36.2112,36.2249,36.2044,36.2249,61100.0
2010-12-20 11:50:00,52.83,52.84,52.82,52.83,1500.0,36.2318,36.2387,36.2249,36.2318,1500.0
2010-12-20 12:00:00,52.83,52.84,52.81,52.82,11000.0,36.2318,36.2387,36.2181,36.2249,11000.0
2010-12-20 12:10:00,52.82,52.86,52.82,52.86,3300.0,36.2249,36.2524,36.2249,36.2524,3300.0
2010-12-20 12:20:00,52.87,52.89,52.85,52.89,1200.0,36.2592,36.273,36.2455,36.273,1200.0
2010-12-20 12:30:00,52.85,52.87,52.85,52.87,1700.0,36.2455,36.2592,36.2455,36.2592,1700.0
2010-12-20 12:40:00,52.86,52.92,52.86,52.89,41900.0,36.2524,36.2935,36.2524,36.273,41900.0
2010-12-20 12:50:00,52.9,52.93,52.9,52.92,26900.0,36.2798,36.3004,36.2798,36.2935,26900.0
2010-12-20 13:00:00,52.94,52.94,52.92,52.92,2200.0,36.3072,36.3072,36.2935,36.2935,2200.0
2010-12-20 13:10:00,52.92,52.94,52.92,52.94,9200.0,36.2935,36.3072,36.2935,36.3072,9200.0
2010-12-20 13:20:00,52.93,52.95,52.93,52.95,22100.0,36.3004,36.3141,36.3004,36.3141,22100.0
2010-12-20 13:30:00,52.93,52.93,52.92,52.93,8300.0,36.3004,36.3004,36.2935,36.3004,8300.0
2010-12-20 13:40:00,52.92,52.94,52.92,52.94,6000.0,36.2935,36.3072,36.2935,36.3072,6000.0
2010-12-20 13:50:00,52.94,52.94,52.93,52.94,5100.0,36.3072,36.3072,36.3004,36.3072,5100.0
2010-12-20 14:00:00,52.94,53.01,52.94,52.99,46000.0,36.3072,36.3552,36.3072,36.3415,46000.0
2010-12-20 14:10:00,53.05,53.05,53.02,53.05,3200.0,36.3827,36.3827,36.3621,36.3827,3200.0
2010-12-20 14:20:00,53.03,53.05,53.02,53.03,9400.0,36.369,36.3827,36.3621,36.369,9400.0
2010-12-20 14:30:00,53.0,53.01,52.99,52.99,20200.0,36.3484,36.3552,36.3415,36.3415,20200.0
2010-12-20 14:40:00,52.98,53.01,52.98,52.99,2800.0,36.3347,36.3552,36.3347,36.3415,2800.0
2010-12-20 14:50:00,52.99,52.99,52.98,52.98,10700.0,36.3415,36.3415,36.3347,36.3347,10700.0
2010-12-20 15:00:00,52.99,53.0,52.93,52.95,6800.0,36.3415,36.3484,36.3004,36.3141,6800.0
2010-12-20 15:10:00,52.95,52.96,52.94,52.95,12100.0,36.3141,36.321,36.3072,36.3141,12100.0
2010-12-20 15:20:00,52.96,52.97,52.92,52.93,4200.0,36.321,36.3278,36.2935,36.3004,4200.0
2010-12-20 15:30:00,52.92,52.98,52.92,52.96,14300.0,36.2935,36.3347,36.2935,36.321,14300.0
2010-12-20 15:40:00,52.96,52.97,52.93,52.93,3900.0,36.321,36.3278,36.3004,36.3004,3900.0
2010-12-20 15:50:00,52.92,52.94,52.9,52.93,8200.0,36.2935,36.3072,36.2798,36.3004,8200.0
2010-12-21 09:30:00,53.12,53.13,53.1,53.12,9000.0,36.4307,36.4375,36.417,36.4307,9000.0
2010-12-21 09:40:00,53.13,53.15,53.1,53.15,4400.0,36.4375,36.4513,36.417,36.4513,4400.0
2010-12-21 09:50:00,53.16,53.16,53.16,53.16,600.0,36.4581,36.4581,36.4581,36.4581,600.0
2010-12-21 10:00:00,53.17,53.17,53.13,53.13,200.0,36.465,36.465,36.4375,36.4375,200.0
2010-12-21 10:10:00,53.12,53.19,53.12,53.18,700.0,36.4307,36.4787,36.4307,36.4718,700.0
2010-12-21 10:20:00,53.2,53.23,53.2,53.23,1900.0,36.4856,36.5061,36.4856,36.5061,1900.0
2010-12-21 10:30:00,53.23,53.23,53.23,53.23,300.0,36.5061,36.5061,36.5061,36.5061,300.0
2010-12-21 10:40:00,53.19,53.22,53.19,53.22,1100.0,36.4787,36.4993,36.4787,36.4993,1100.0
2010-12-21 10:50:00,53.21,53.22,53.21,53.22,3100.0,36.4924,36.4993,36.4924,36.4993,3100.0
2010-12-21 11:00:00,53.22,53.24,53.2,53.21,22100.0,36.4993,36.513,36.4856,36.4924,22100.0
2010-12-21 11:10:00,53.21,53.22,53.2,53.2,3400.0,36.4924,36.4993,36.4856,36.4856,3400.0
2010-12-21 11:20:00,53.21,53.23,53.2,53.23,10700.0,36.4924,36.5061,36.4856,36.5061,10700.0
2010-12-21 11:30:00,53.24,53.25,53.23,53.25,800.0,36.513,36.5198,36.5061,36.5198,800.0
2010-12-21 11:40:00,53.25,53.25,53.24,53.24,2400.0,36.5198,36.5198,36.513,36.513,2400.0
2010-12-21 11:50:00,53.24,53.25,53.22,53.22,2400.0,36.513,36.5198,36.4993,36.4993,2400.0
2010-12-21 12:00:00,53.23,53.24,53.23,53.24,1500.0,36.5061,36.513,36.5061,36.513,1500.0
2010-12-21 12:10:00,53.24,53.25,53.23,53.24,2100.0,36.513,36.5198,36.5061,36.513,2100.0
2010-12-21 12:20:00,53.25,53.26,53.24,53.25,8700.0,36.5198,36.5267,36.513,36.5198,8700.0
2010-12-21 12:30:00,53.26,53.27,53.25,53.26,2600.0,36.5267,36.5336,36.5198,36.5267,2600.0
2010-12-21 12:40:00,53.26,53.28,53.26,53.26,1100.0,36.5267,36.5404,36.5267,36.5267,1100.0
2010-12-21 12:50:00,53.26,53.29,53.26,53.29,2600.0,36.5267,36.5473,36.5267,36.5473,2600.0
2010-12-21 13:00:00,53.28,53.3,53.28,53.3,2300.0,36.5404,36.5541,36.5404,36.5541,2300.0
2010-12-21 13:10:00,53.29,53.29,53.28,53.28,16000.0,36.5473,36.5473,36.5404,36.5404,16000.0
2010-12-21 13:20:00,53.3,53.3,53.28,53.28,99800.0,36.5541,36.5541,36.5404,36.5404,99800.0
2010-12-21 13:30:00,53.27,53.29,53.27,53.28,21600.0,36.5336,36.5473,36.5336,36.5404,21600.0
2010-12-21 13:40:00,53.28,53.29,53.27,53.27,3300.0,36.5404,36.5473,36.5336,36.5336,3300.0
2010-12-21 13:50:00,53.27,53.29,53.27,53.28,2400.0,36.5336,36.5473,36.5336,36.5404,2400.0
2010-12-21 14:00:00,53.28,53.28,53.26,53.27,2300.0,36.5404,36.5404,36.5267,36.5336,2300.0
2010-12-21 14:10:00,53.27,53.28,53.26,53.27,4300.0,36.5336,36.5404,36.5267,36.5336,4300.0
2010-12-21 14:20:00,53.27,53.27,53.26,53.26,1200.0,36.5336,36.5336,36.5267,36.5267,1200.0
2010-12-21 14:30:00,53.27,53.28,53.25,53.25,4600.0,36.5336,36.5404,36.5198,36.5198,4600.0
2010-12-21 14:40:00,53.26,53.27,53.25,53.26,1800.0,36.5267,36.5336,36.5198,36.5267,1800.0
2010-12-21 14:50:00,53.26,53.29,53.26,53.27,41300.0,36.5267,36.5473,36.5267,36.5336,41300.0
2010-12-21 15:00:00,53.27,53.29,53.27,53.28,33500.0,36.5336,36.5473,36.5336,36.5404,33500.0
2010-12-21 15:10:00,53.28,53.3,53.27,53.3,17500.0,36.5404,36.5541,36.5336,36.5541,17500.0
2010-12-21 15:20:00,53.3,53.32,53.29,53.31,18000.0,36.5541,36.5679,36.5473,36.561,18000.0
2010-12-21 15:30:00,53.31,53.35,53.3,53.35,11900.0,36.561,36.5884,36.5541,36.5884,11900.0
2010-12-21 15:40:00,53.36,53.37,53.34,53.34,11800.0,36.5953,36.6021,36.5816,36.5816,11800.0
2010-12-21 15:50:00,53.33,53.34,53.3,53.31,14200.0,36.5747,36.5816,36.5541,36.561,14200.0
2010-12-22 09:30:00,53.4,53.4,53.35,53.4,8000.0,36.6227,36.6227,36.5884,36.6227,8000.0
2010-12-22 09:40:00,53.41,53.41,53.37,53.39,6100.0,36.6296,36.6296,36.6021,36.6159,6100.0
2010-12-22 09:50:00,53.39,53.41,53.37,53.4,11300.0,36.6159,36.6296,36.6021,36.6227,11300.0
2010-12-22 10:00:00,53.41,53.45,53.41,53.45,4600.0,36.6296,36.657,36.6296,36.657,4600.0
2010-12-22 10:10:00,53.47,53.48,53.42,53.44,4000.0,36.6707,36.6776,36.6364,36.6502,4000.0
2010-12-22 10:20:00,53.44,53.49,53.44,53.46,4300.0,36.6502,36.6844,36.6502,36.6639,4300.0
2010-12-22 10:30:00,53.48,53.48,53.48,53.48,1100.0,36.6776,36.6776,36.6776,36.6776,1100.0
2010-12-22 10:40:00,53.47,53.49,53.46,53.48,4300.0,36.6707,36.6844,36.6639,36.6776,4300.0
2010-12-22 10:50:00,53.49,53.52,53.49,53.52,2800.0,36.6844,36.705,36.6844,36.705,2800.0
2010-12-22 11:00:00,53.54,53.54,53.52,53.53,3000.0,36.7187,36.7187,36.705,36.7119,3000.0
2010-12-22 11:10:00,53.52,53.52,53.51,53.52,2600.0,36.705,36.705,36.6982,36.705,2600.0
2010-12-22 11:20:00,53.53,53.54,53.51,53.54,5300.0,36.7119,36.7187,36.6982,36.7187,5300.0
2010-12-22 11:30:00,53.52,53.55,53.52,53.54,2200.0,36.705,36.7256,36.705,36.7187,2200.0
2010-12-22 11:40:00,53.56,53.58,53.56,53.57,5100.0,36.7324,36.7462,36.7324,36.7393,5100.0
2010-12-22 11:50:00,53.57,53.57,53.55,53.55,1700.0,36.7393,36.7393,36.7256,36.7256,1700.0
2010-12-22 12:00:00,53.57,53.57,53.56,53.56,11200.0,36.7393,36.7393,36.7324,36.7324,11200.0
2010-12-22 12:10:00,53.57,53.59,53.57,53.58,2500.0,36.7393,36.753,36.7393,36.7462,2500.0
2010-12-22 12:20:00,53.59,53.63,53.59,53.62,3400.0,36.753,36.7805,36.753,36.7736,3400.0
2010-12-22 12:30:00,53.62,53.64,53.6,53.6,2200.0,36.7736,36.7873,36.7599,36.7599,2200.0
2010-12-22 12:40:00,53.61,53.61,53.6,53.61,2800.0,36.7667,36.7667,36.7599,36.7667,2800.0
2010-12-22 12:50:00,53.6,53.62,53.6,53.62,3300.0,36.7599,36.7736,36.7599,36.7736,3300.0
2010-12-22 13:00:00,53.61,53.62,53.61,53.61,3700.0,36.7667,36.7736,36.7667,36.7667,3700.0
2010-12-22 13:10:00,53.61,53.62,53.6,53.6,8800.0,36.7667,36.7736,36.7599,36.7599,8800.0
2010-12-22 13:20:00,53.59,53.6,53.58,53.59,6000.0,36.753,36.7599,36.7462,36.753,6000.0
2010-12-22 13:30:00,53.58,53.59,53.56,53.56,4300.0,36.7462,36.753,36.7324,36.7324,4300.0
2010-12-22 13:40:00,53.55,53.55,53.51,53.51,20900.0,36.7256,36.7256,36.6982,36.6982,20900.0
2010-12-22 13:50:00,53.5,53.51,53.49,53.51,3600.0,36.6913,36.6982,36.6844,36.6982,3600.0
2010-12-22 14:00:00,53.52,53.54,53.52,53.53,2100.0,36.705,36.7187,36.705,36.7119,2100.0
2010-12-22 14:10:00,53.54,53.55,53.53,53.54,7700.0,36.7187,36.7256,36.7119,36.7187,7700.0
2010-12-22 14:20:00,53.54,53.56,53.54,53.56,6100.0,36.7187,36.7324,36.7187,36.7324,6100.0
2010-12-22 14:30:00,53.55,53.56,53.54,53.55,10600.0,36.7256,36.7324,36.7187,36.7256,10600.0
2010-12-22 14:40:00,53.55,53.56,53.54,53.56,3000.0,36.7256,36.7324,36.7187,36.7324,3000.0
2010-12-22 14:50:00,53.55,53.57,53.55,53.57,5600.0,36.7256,36.7393,36.7256,36.7393,5600.0
2010-12-22 15:00:00,53.57,53.58,53.56,53.58,7000.0,36.7393,36.7462,36.7324,36.7462,7000.0
2010-12-22 15:10:00,53.57,53.58,53.56,53.56,14500.0,36.7393,36.7462,36.7324,36.7324,14500.0
2010-12-22 15:20:00,53.58,53.61,53.58,53.59,2400.0,36.7462,36.7667,36.7462,36.753,2400.0
2010-12-22 15:30:00,53.58,53.59,53.56,53.57,5400.0,36.7462,36.753,36.7324,36.7393,5400.0
2010-12-22 15:40:00,53.57,53.59,53.56,53.57,7500.0,36.7393,36.753,36.7324,36.7393,7500.0
2010-12-22 15:50:00,53.58,53.64,53.58,53.64,13800.0,36.7462,36.7873,36.7462,36.7873,13800.0
2010-12-23 09:30:00,53.53,53.6,53.53,53.57,31600.0,36.7119,36.7599,36.7119,36.7393,31600.0
2010-12-23 09:40:00,53.62,53.64,53.61,53.61,61700.0,36.7736,36.7873,36.7667,36.7667,61700.0
2010-12-23 09:50:00,53.63,53.64,53.62,53.62,2300.0,36.7805,36.7873,36.7736,36.7736,2300.0
2010-12-23 10:00:00,53.65,53.66,53.63,53.64,10200.0,36.7942,36.801,36.7805,36.7873,10200.0
2010-12-23 10:10:00,53.63,53.63,53.58,53.59,4600.0,36.7805,36.7805,36.7462,36.753,4600.0
2010-12-23 10:20:00,53.57,53.6,53.56,53.59,5700.0,36.7393,36.7599,36.7324,36.753,5700.0
2010-12-23 10:30:00,53.6,53.62,53.58,53.61,2600.0,36.7599,36.7736,36.7462,36.7667,2600.0
2010-12-23 10:40:00,53.61,53.61,53.57,53.57,3700.0,36.7667,36.7667,36.7393,36.7393,3700.0
2010-12-23 10:50:00,53.57,53.6,53.57,53.59,12500.0,36.7393,36.7599,36.7393,36.753,12500.0
2010-12-23 11:00:00,53.6,53.61,53.6,53.6,6300.0,36.7599,36.7667,36.7599,36.7599,6300.0
2010-12-23 11:10:00,53.6,53.62,53.59,53.62,15600.0,36.7599,36.7736,36.753,36.7736,15600.0
2010-12-23 11:20:00,53.62,53.64,53.61,53.63,16900.0,36.7736,36.7873,36.7667,36.7805,16900.0
2010-12-23 11:30:00,53.63,53.65,53.6,53.61,36400.0,36.7805,36.7942,36.7599,36.7667,36400.0
2010-12-23 11:40:00,53.6,53.62,53.58,53.6,3100.0,36.7599,36.7736,36.7462,36.7599,3100.0
2010-12-23 11:50:00,53.59,53.6,53.58,53.6,4500.0,36.753,36.7599,36.7462,36.7599,4500.0
2010-12-23 12:00:00,53.6,53.61,53.57,53.57,5100.0,36.7599,36.7667,36.7393,36.7393,5100.0
2010-12-23 12:10:00,53.58,53.59,53.58,53.59,8400.0,36.7462,36.753,36.7462,36.753,8400.0
2010-12-23 12:20:00,53.59,53.6,53.58,53.6,7400.0,36.753,36.7599,36.7462,36.7599,7400.0
2010-12-23 12:30:00,53.59,53.6,53.58,53.59,1800.0,36.753,36.7599,36.7462,36.753,1800.0
2010-12-23 12:40:00,53.56,53.58,53.55,53.57,21800.0,36.7324,36.7462,36.7256,36.7393,21800.0
2010-12-23 12:50:00,53.57,53.58,53.57,53.57,2300.0,36.7393,36.7462,36.7393,36.7393,2300.0
2010-12-23 13:00:00,53.57,53.57,53.56,53.56,400.0,36.7393,36.7393,36.7324,36.7324,400.0
2010-12-23 13:10:00,53.58,53.58,53.56,53.57,1800.0,36.7462,36.7462,36.7324,36.7393,1800.0
2010-12-23 13:20:00,53.58,53.58,53.56,53.57,14900.0,36.7462,36.7462,36.7324,36.7393,14900.0
2010-12-23 13:30:00,53.57,53.57,53.55,53.55,9700.0,36.7393,36.7393,36.7256,36.7256,9700.0
2010-12-23 13:40:00,53.56,53.56,53.55,53.55,1700.0,36.7324,36.7324,36.7256,36.7256,1700.0
2010-12-23 13:50:00,53.55,53.56,53.54,53.54,2400.0,36.7256,36.7324,36.7187,36.7187,2400.0
2010-12-23 14:00:00,53.56,53.56,53.54,53.54,2500.0,36.7324,36.7324,36.7187,36.7187,2500.0
2010-12-23 14:10:00,53.52,53.53,53.5,53.5,6100.0,36.705,36.7119,36.6913,36.6913,6100.0
2010-12-23 14:20:00,53.49,53.49,53.44,53.47,20100.0,36.6844,36.6844,36.6502,36.6707,20100.0
2010-12-23 14:30:00,53.47,53.48,53.43,53.46,227800.0,36.6707,36.6776,36.6433,36.6639,227800.0
2010-12-23 14:40:00,53.46,53.48,53.46,53.47,7200.0,36.6639,36.6776,36.6639,36.6707,7200.0
2010-12-23 14:50:00,53.47,53.51,53.47,53.51,2700.0,36.6707,36.6982,36.6707,36.6982,2700.0
2010-12-23 15:00:00,53.5,53.52,53.46,53.48,216200.0,36.6913,36.705,36.6639,36.6776,216200.0
2010-12-23 15:10:00,53.49,53.49,53.48,53.48,24300.0,36.6844,36.6844,36.6776,36.6776,24300.0
2010-12-23 15:20:00,53.48,53.54,53.48,53.54,12500.0,36.6776,36.7187,36.6776,36.7187,12500.0
2010-12-23 15:30:00,53.54,53.55,53.51,53.52,22400.0,36.7187,36.7256,36.6982,36.705,22400.0
2010-12-23 15:40:00,53.52,53.52,53.49,53.5,6100.0,36.705,36.705,36.6844,36.6913,6100.0
2010-12-23 15:50:00,53.49,53.54,53.49,53.54,7400.0,36.6844,36.7187,36.6844,36.7187,7400.0
2010-12-27 09:30:00,53.06,53.06,52.97,53.06,16900.0,36.6307,36.6307,36.5685,36.6307,16900.0
2010-12-27 09:40:00,53.05,53.07,53.02,53.02,1400.0,36.6238,36.6376,36.6031,36.6031,1400.0
2010-12-27 09:50:00,53.04,53.11,53.04,53.08,2800.0,36.6169,36.6652,36.6169,36.6445,2800.0
2010-12-27 10:00:00,53.08,53.11,53.06,53.09,6300.0,36.6445,36.6652,36.6307,36.6514,6300.0
2010-12-27 10:10:00,53.1,53.14,53.1,53.14,1100.0,36.6583,36.6859,36.6583,36.6859,1100.0
2010-12-27 10:20:00,53.17,53.21,53.15,53.21,4800.0,36.7066,36.7342,36.6928,36.7342,4800.0
2010-12-27 10:30:00,53.2,53.2,53.17,53.19,10700.0,36.7273,36.7273,36.7066,36.7204,10700.0
2010-12-27 10:40:00,53.19,53.19,53.19,53.19,1200.0,36.7204,36.7204,36.7204,36.7204,1200.0
2010-12-27 10:50:00,53.19,53.19,53.17,53.18,2600.0,36.7204,36.7204,36.7066,36.7135,2600.0
2010-12-27 11:00:00,53.17,53.17,53.17,53.17,3100.0,36.7066,36.7066,36.7066,36.7066,3100.0
2010-12-27 11:10:00,53.15,53.18,53.14,53.15,8100.0,36.6928,36.7135,36.6859,36.6928,8100.0
2010-12-27 11:20:00,53.19,53.19,53.18,53.18,600.0,36.7204,36.7204,36.7135,36.7135,600.0
2010-12-27 11:30:00,53.17,53.19,53.16,53.19,4300.0,36.7066,36.7204,36.6997,36.7204,4300.0
2010-12-27 11:40:00,53.21,53.21,53.17,53.17,2100.0,36.7342,36.7342,36.7066,36.7066,2100.0
2010-12-27 11:50:00,53.19,53.19,53.19,53.19,200.0,36.7204,36.7204,36.7204,36.7204,200.0
2010-12-27 12:00:00,53.18,53.21,53.18,53.21,3100.0,36.7135,36.7342,36.7135,36.7342,3100.0
2010-12-27 12:10:00,53.21,53.21,53.19,53.21,1000.0,36.7342,36.7342,36.7204,36.7342,1000.0
2010-12-27 12:20:00,53.22,53.23,53.21,53.23,2300.0,36.7411,36.748,36.7342,36.748,2300.0
2010-12-27 12:30:00,53.22,53.24,53.21,53.22,2000.0,36.7411,36.7549,36.7342,36.7411,2000.0
2010-12-27 12:40:00,53.21,53.23,53.2,53.2,1200.0,36.7342,36.748,36.7273,36.7273,1200.0
2010-12-27 12:50:00,53.2,53.23,53.2,53.21,2200.0,36.7273,36.748,36.7273,36.7342,2200.0
2010-12-27 13:00:00,53.21,53.24,53.21,53.22,8200.0,36.7342,36.7549,36.7342,36.7411,8200.0
2010-12-27 13:10:00,53.23,53.25,53.22,53.22,6100.0,36.748,36.7618,36.7411,36.7411,6100.0
2010-12-27 13:20:00,53.24,53.27,53.23,53.24,16000.0,36.7549,36.7757,36.748,36.7549,16000.0
2010-12-27 13:30:00,53.24,53.26,53.24,53.25,2200.0,36.7549,36.7688,36.7549,36.7618,2200.0
2010-12-27 13:40:00,53.24,53.26,53.24,53.25,1900.0,36.7549,36.7688,36.7549,36.7618,1900.0
2010-12-27 13:50:00,53.24,53.25,53.23,53.25,11900.0,36.7549,36.7618,36.748,36.7618,11900.0
2010-12-27 14:00:00,53.26,53.26,53.24,53.24,4500.0,36.7688,36.7688,36.7549,36.7549,4500.0
2010-12-27 14:10:00,53.25,53.26,53.24,53.24,4500.0,36.7618,36.7688,36.7549,36.7549,4500.0
2010-12-27 14:20:00,53.24,53.25,53.22,53.23,4100.0,36.7549,36.7618,36.7411,36.748,4100.0
2010-12-27 14:30:00,53.25,53.26,53.23,53.26,20800.0,36.7618,36.7688,36.748,36.7688,20800.0
2010-12-27 14:40:00,53.25,53.28,53.25,53.28,2900.0,36.7618,36.7826,36.7618,36.7826,2900.0
2010-12-27 14:50:00,53.28,53.28,53.23,53.24,37400.0,36.7826,36.7826,36.748,36.7549,37400.0
2010-12-27 15:00:00,53.23,53.28,53.23,53.26,9400.0,36.748,36.7826,36.748,36.7688,9400.0
2010-12-27 15:10:00,53.27,53.27,53.25,53.26,2500.0,36.7757,36.7757,36.7618,36.7688,2500.0
2010-12-27 15:20:00,53.25,53.27,53.24,53.26,4900.0,36.7618,36.7757,36.7549,36.7688,4900.0
2010-12-27 15:30:00,53.25,53.26,53.25,53.26,5000.0,36.7618,36.7688,36.7618,36.7688,5000.0
2010-12-27 15:40:00,53.26,53.28,53.26,53.28,5900.0,36.7688,36.7826,36.7688,36.7826,5900.0
2010-12-27 15:50:00,53.28,53.28,53.25,53.27,12500.0,36.7826,36.7826,36.7618,36.7757,12500.0
2010-12-28 09:30:00,53.34,53.43,53.29,53.29,4000.0,36.824,36.8861,36.7895,36.7895,4000.0
2010-12-28 09:40:00,53.26,53.26,53.26,53.26,600.0,36.7688,36.7688,36.7688,36.7688,600.0
2010-12-28 09:50:00,53.3,53.3,53.27,53.29,11300.0,36.7964,36.7964,36.7757,36.7895,11300.0
2010-12-28 10:00:00,53.28,53.31,53.2,53.25,13800.0,36.7826,36.8033,36.7273,36.7618,13800.0
2010-12-28 10:10:00,53.25,53.25,53.23,53.23,2000.0,36.7618,36.7618,36.748,36.748,2000.0
2010-12-28 10:20:00,53.22,53.26,53.22,53.23,2500.0,36.7411,36.7688,36.7411,36.748,2500.0
2010-12-28 10:30:00,53.25,53.28,53.22,53.28,4500.0,36.7618,36.7826,36.7411,36.7826,4500.0
2010-12-28 10:40:00,53.26,53.28,53.25,53.28,3600.0,36.7688,36.7826,36.7618,36.7826,3600.0
2010-12-28 10:50:00,53.25,53.26,53.23,53.24,2700.0,36.7618,36.7688,36.748,36.7549,2700.0
2010-12-28 11:00:00,53.26,53.27,53.24,53.24,1800.0,36.7688,36.7757,36.7549,36.7549,1800.0
2010-12-28 11:10:00,53.27,53.29,53.26,53.28,8400.0,36.7757,36.7895,36.7688,36.7826,8400.0
2010-12-28 11:20:00,53.28,53.28,53.26,53.27,6000.0,36.7826,36.7826,36.7688,36.7757,6000.0
2010-12-28 11:30:00,53.27,53.28,53.25,53.28,8200.0,36.7757,36.7826,36.7618,36.7826,8200.0
2010-12-28 11:40:00,53.26,53.27,53.25,53.26,5400.0,36.7688,36.7757,36.7618,36.7688,5400.0
2010-12-28 11:50:00,53.27,53.27,53.25,53.26,2700.0,36.7757,36.7757,36.7618,36.7688,2700.0
2010-12-28 12:00:00,53.25,53.28,53.25,53.28,6200.0,36.7618,36.7826,36.7618,36.7826,6200.0
2010-12-28 12:10:00,53.28,53.3,53.28,53.3,2400.0,36.7826,36.7964,36.7826,36.7964,2400.0
2010-12-28 12:20:00,53.28,53.29,53.28,53.29,3600.0,36.7826,36.7895,36.7826,36.7895,3600.0
2010-12-28 12:30:00,53.29,53.29,53.28,53.29,11400.0,36.7895,36.7895,36.7826,36.7895,11400.0
2010-12-28 12:40:00,53.28,53.3,53.28,53.29,2000.0,36.7826,36.7964,36.7826,36.7895,2000.0
2010-12-28 12:50:00,53.3,53.3,53.29,53.29,800.0,36.7964,36.7964,36.7895,36.7895,800.0
2010-12-28 13:00:00,53.3,53.31,53.3,53.31,2000.0,36.7964,36.8033,36.7964,36.8033,2000.0
2010-12-28 13:10:00,53.32,53.34,53.31,53.34,3900.0,36.8102,36.824,36.8033,36.824,3900.0
2010-12-28 13:20:00,53.33,53.34,53.31,53.32,18800.0,36.8171,36.824,36.8033,36.8102,18800.0
2010-12-28 13:30:00,53.33,53.33,53.32,53.33,8200.0,36.8171,36.8171,36.8102,36.8171,8200.0
2010-12-28 13:40:00,53.34,53.34,53.33,53.34,6400.0,36.824,36.824,36.8171,36.824,6400.0
2010-12-28 13:50:00,53.34,53.34,53.34,53.34,7600.0,36.824,36.824,36.824,36.824,7600.0
2010-12-28 14:00:00,53.34,53.35,53.33,53.34,8900.0,36.824,36.8309,36.8171,36.824,8900.0
2010-12-28 14:10:00,53.34,53.37,53.34,53.35,9400.0,36.824,36.8447,36.824,36.8309,9400.0
2010-12-28 14:20:00,53.37,53.37,53.36,53.36,6000.0,36.8447,36.8447,36.8378,36.8378,6000.0
2010-12-28 14:30:00,53.37,53.37,53.35,53.36,4800.0,36.8447,36.8447,36.8309,36.8378,4800.0
2010-12-28 14:40:00,53.37,53.37,53.36,53.37,3800.0,36.8447,36.8447,36.8378,36.8447,3800.0
2010-12-28 14:50:00,53.37,53.4,53.37,53.39,1900.0,36.8447,36.8654,36.8447,36.8585,1900.0
2010-12-28 15:00:00,53.39,53.4,53.39,53.39,3800.0,36.8585,36.8654,36.8585,36.8585,3800.0
2010-12-28 15:10:00,53.4,53.4,53.38,53.39,9700.0,36.8654,36.8654,36.8516,36.8585,9700.0
2010-12-28 15:20:00,53.38,53.41,53.38,53.41,19400.0,36.8516,36.8723,36.8516,36.8723,19400.0
2010-12-28 15:30:00,53.41,53.42,53.39,53.39,3600.0,36.8723,36.8792,36.8585,36.8585,3600.0
2010-12-28 15:40:00,53.39,53.41,53.39,53.4,4400.0,36.8585,36.8723,36.8585,36.8654,4400.0
2010-12-28 15:50:00,53.4,53.4,53.36,53.37,14800.0,36.8654,36.8654,36.8378,36.8447,14800.0
2010-12-29 09:30:00,53.52,53.52,53.42,53.42,9200.0,36.9482,36.9482,36.8792,36.8792,9200.0
2010-12-29 09:40:00,53.43,53.43,53.4,53.43,5700.0,36.8861,36.8861,36.8654,36.8861,5700.0
2010-12-29 09:50:00,53.44,53.45,53.42,53.45,2700.0,36.893,36.8999,36.8792,36.8999,2700.0
2010-12-29 10:00:00,53.45,53.46,53.44,53.45,7600.0,36.8999,36.9068,36.893,36.8999,7600.0
2010-12-29 10:10:00,53.43,53.47,53.43,53.47,1800.0,36.8861,36.9137,36.8861,36.9137,1800.0
2010-12-29 10:20:00,53.45,53.47,53.42,53.43,5800.0,36.8999,36.9137,36.8792,36.8861,5800.0
2010-12-29 10:30:00,53.45,53.45,53.43,53.45,1400.0,36.8999,36.8999,36.8861,36.8999,1400.0
2010-12-29 10:40:00,53.43,53.45,53.42,53.43,3400.0,36.8861,36.8999,36.8792,36.8861,3400.0
2010-12-29 10:50:00,53.45,53.45,53.41,53.42,8700.0,36.8999,36.8999,36.8723,36.8792,8700.0
2010-12-29 11:00:00,53.42,53.43,53.42,53.43,12900.0,36.8792,36.8861,36.8792,36.8861,12900.0
2010-12-29 11:10:00,53.43,53.43,53.4,53.41,900.0,36.8861,36.8861,36.8654,36.8723,900.0
2010-12-29 11:20:00,53.42,53.44,53.42,53.43,1900.0,36.8792,36.893,36.8792,36.8861,1900.0
2010-12-29 11:30:00,53.44,53.44,53.42,53.43,5100.0,36.893,36.893,36.8792,36.8861,5100.0
2010-12-29 11:40:00,53.42,53.43,53.42,53.43,1200.0,36.8792,36.8861,36.8792,36.8861,1200.0
2010-12-29 11:50:00,53.41,53.43,53.41,53.43,4400.0,36.8723,36.8861,36.8723,36.8861,4400.0
2010-12-29 12:00:00,53.43,53.44,53.43,53.44,900.0,36.8861,36.893,36.8861,36.893,900.0
2010-12-29 12:10:00,53.45,53.45,53.43,53.44,2100.0,36.8999,36.8999,36.8861,36.893,2100.0
2010-12-29 12:20:00,53.43,53.45,53.43,53.44,2600.0,36.8861,36.8999,36.8861,36.893,2600.0
2010-12-29 12:30:00,53.43,53.45,53.43,53.45,500.0,36.8861,36.8999,36.8861,36.8999,500.0
2010-12-29 12:40:00,53.45,53.46,53.45,53.46,1100.0,36.8999,36.9068,36.8999,36.9068,1100.0
2010-12-29 12:50:00,53.45,53.45,53.45,53.45,3700.0,36.8999,36.8999,36.8999,36.8999,3700.0
2010-12-29 13:00:00,53.46,53.48,53.46,53.46,800.0,36.9068,36.9206,36.9068,36.9068,800.0
2010-12-29 13:10:00,53.48,53.48,53.48,53.48,1000.0,36.9206,36.9206,36.9206,36.9206,1000.0
2010-12-29 13:20:00,53.48,53.48,53.46,53.48,21300.0,36.9206,36.9206,36.9068,36.9206,21300.0
2010-12-29 13:30:00,53.48,53.48,53.47,53.48,4500.0,36.9206,36.9206,36.9137,36.9206,4500.0
2010-12-29 13:40:00,53.47,53.48,53.46,53.48,5400.0,36.9137,36.9206,36.9068,36.9206,5400.0
2010-12-29 13:50:00,53.47,53.48,53.46,53.48,3500.0,36.9137,36.9206,36.9068,36.9206,3500.0
2010-12-29 14:00:00,53.48,53.49,53.48,53.48,3400.0,36.9206,36.9275,36.9206,36.9206,3400.0
2010-12-29 14:10:00,53.49,53.49,53.48,53.49,800.0,36.9275,36.9275,36.9206,36.9275,800.0
2010-12-29 14:20:00,53.48,53.48,53.46,53.46,2000.0,36.9206,36.9206,36.9068,36.9068,2000.0
2010-12-29 14:30:00,53.46,53.47,53.46,53.47,12900.0,36.9068,36.9137,36.9068,36.9137,12900.0
2010-12-29 14:40:00,53.47,53.47,53.46,53.47,6600.0,36.9137,36.9137,36.9068,36.9137,6600.0
2010-12-29 14:50:00,53.46,53.46,53.45,53.45,3100.0,36.9068,36.9068,36.8999,36.8999,3100.0
2010-12-29 15:00:00,53.45,53.49,53.45,53.49,5900.0,36.8999,36.9275,36.8999,36.9275,5900.0
2010-12-29 15:10:00,53.49,53.49,53.48,53.48,2600.0,36.9275,36.9275,36.9206,36.9206,2600.0
2010-12-29 15:20:00,53.48,53.48,53.46,53.46,8600.0,36.9206,36.9206,36.9068,36.9068,8600.0
2010-12-29 15:30:00,53.46,53.47,53.44,53.44,23100.0,36.9068,36.9137,36.893,36.893,23100.0
2010-12-29 15:40:00,53.45,53.46,53.42,53.43,9800.0,36.8999,36.9068,36.8792,36.8861,9800.0
2010-12-29 15:50:00,53.43,53.44,53.37,53.39,9200.0,36.8861,36.893,36.8447,36.8585,9200.0
2010-12-30 09:30:00,53.35,53.36,53.32,53.35,9200.0,36.8309,36.8378,36.8102,36.8309,9200.0
2010-12-30 09:40:00,53.35,53.42,53.35,53.41,6900.0,36.8309,36.8792,36.8309,36.8723,6900.0
2010-12-30 09:50:00,53.4,53.41,53.36,53.38,3300.0,36.8654,36.8723,36.8378,36.8516,3300.0
2010-12-30 10:00:00,53.34,53.36,53.3,53.3,3200.0,36.824,36.8378,36.7964,36.7964,3200.0
2010-12-30 10:10:00,53.27,53.29,53.24,53.28,3400.0,36.7757,36.7895,36.7549,36.7826,3400.0
2010-12-30 10:20:00,53.28,53.3,53.27,53.3,6300.0,36.7826,36.7964,36.7757,36.7964,6300.0
2010-12-30 10:30:00,53.29,53.32,53.29,53.32,16300.0,36.7895,36.8102,36.7895,36.8102,16300.0
2010-12-30 10:40:00,53.33,53.34,53.32,53.33,3700.0,36.8171,36.824,36.8102,36.8171,3700.0
2010-12-30 10:50:00,53.33,53.35,53.31,53.33,3100.0,36.8171,36.8309,36.8033,36.8171,3100.0
2010-12-30 11:00:00,53.33,53.35,53.33,53.34,5300.0,36.8171,36.8309,36.8171,36.824,5300.0
2010-12-30 11:10:00,53.33,53.34,53.31,53.31,2400.0,36.8171,36.824,36.8033,36.8033,2400.0
2010-12-30 11:20:00,53.31,53.31,53.27,53.31,2600.0,36.8033,36.8033,36.7757,36.8033,2600.0
2010-12-30 11:30:00,53.29,53.31,53.26,53.26,3000.0,36.7895,36.8033,36.7688,36.7688,3000.0
2010-12-30 11:40:00,53.28,53.28,53.27,53.27,1000.0,36.7826,36.7826,36.7757,36.7757,1000.0
2010-12-30 11:50:00,53.27,53.27,53.23,53.24,1500.0,36.7757,36.7757,36.748,36.7549,1500.0
2010-12-30 12:00:00,53.25,53.26,53.24,53.26,1900.0,36.7618,36.7688,36.7549,36.7688,1900.0
2010-12-30 12:10:00,53.26,53.27,53.24,53.27,1200.0,36.7688,36.7757,36.7549,36.7757,1200.0
2010-12-30 12:20:00,53.27,53.28,53.26,53.26,3200.0,36.7757,36.7826,36.7688,36.7688,3200.0
2010-12-30 12:30:00,53.26,53.27,53.26,53.26,2100.0,36.7688,36.7757,36.7688,36.7688,2100.0
2010-12-30 12:40:00,53.27,53.28,53.26,53.28,3400.0,36.7757,36.7826,36.7688,36.7826,3400.0
2010-12-30 12:50:00,53.29,53.29,53.27,53.28,5200.0,36.7895,36.7895,36.7757,36.7826,5200.0
2010-12-30 13:00:00,53.28,53.28,53.26,53.27,3200.0,36.7826,36.7826,36.7688,36.7757,3200.0
2010-12-30 13:10:00,53.25,53.26,53.25,53.26,2900.0,36.7618,36.7688,36.7618,36.7688,2900.0
2010-12-30 13:20:00,53.27,53.28,53.27,53.27,18000.0,36.7757,36.7826,36.7757,36.7757,18000.0
2010-12-30 13:30:00,53.27,53.28,53.26,53.27,6400.0,36.7757,36.7826,36.7688,36.7757,6400.0
2010-12-30 13:40:00,53.28,53.28,53.27,53.27,2500.0,36.7826,36.7826,36.7757,36.7757,2500.0
2010-12-30 13:50:00,53.27,53.29,53.27,53.28,5600.0,36.7757,36.7895,36.7757,36.7826,5600.0
2010-12-30 14:00:00,53.29,53.3,53.27,53.29,2700.0,36.7895,36.7964,36.7757,36.7895,2700.0
2010-12-30 14:10:00,53.3,53.3,53.3,53.3,300.0,36.7964,36.7964,36.7964,36.7964,300.0
2010-12-30 14:20:00,53.3,53.31,53.3,53.31,3400.0,36.7964,36.8033,36.7964,36.8033,3400.0
2010-12-30 14:30:00,53.32,53.34,53.31,53.34,2500.0,36.8102,36.824,36.8033,36.824,2500.0
2010-12-30 14:40:00,53.33,53.33,53.32,53.32,12200.0,36.8171,36.8171,36.8102,36.8102,12200.0
2010-12-30 14:50:00,53.33,53.33,53.31,53.32,2700.0,36.8171,36.8171,36.8033,36.8102,2700.0
2010-12-30 15:00:00,53.32,53.33,53.32,53.33,6200.0,36.8102,36.8171,36.8102,36.8171,6200.0
2010-12-30 15:10:00,53.32,53.33,53.31,53.31,15700.0,36.8102,36.8171,36.8033,36.8033,15700.0
2010-12-30 15:20:00,53.31,53.37,53.31,53.37,16300.0,36.8033,36.8447,36.8033,36.8447,16300.0
2010-12-30 15:30:00,53.38,53.38,53.35,53.36,11500.0,36.8516,36.8516,36.8309,36.8378,11500.0
2010-12-30 15:40:00,53.36,53.36,53.31,53.32,30900.0,36.8378,36.8378,36.8033,36.8102,30900.0
2010-12-30 15:50:00,53.31,53.31,53.28,53.31,16500.0,36.8033,36.8033,36.7826,36.8033,16500.0
2010-12-31 09:30:00,53.25,53.26,53.16,53.24,46900.0,36.7618,36.7688,36.6997,36.7549,46900.0
2010-12-31 09:40:00,53.22,53.25,53.17,53.2,10100.0,36.7411,36.7618,36.7066,36.7273,10100.0
2010-12-31 09:50:00,53.23,53.23,53.2,53.21,1500.0,36.748,36.748,36.7273,36.7342,1500.0
2010-12-31 10:00:00,53.21,53.22,53.2,53.22,4900.0,36.7342,36.7411,36.7273,36.7411,4900.0
2010-12-31 10:10:00,53.22,53.24,53.2,53.2,4200.0,36.7411,36.7549,36.7273,36.7273,4200.0
2010-12-31 10:20:00,53.23,53.26,53.2,53.26,2000.0,36.748,36.7688,36.7273,36.7688,2000.0
2010-12-31 10:30:00,53.27,53.29,53.25,53.29,3800.0,36.7757,36.7895,36.7618,36.7895,3800.0
2010-12-31 10:40:00,53.29,53.32,53.28,53.31,5800.0,36.7895,36.8102,36.7826,36.8033,5800.0
2010-12-31 10:50:00,53.3,53.33,53.3,53.32,4000.0,36.7964,36.8171,36.7964,36.8102,4000.0
2010-12-31 11:00:00,53.33,53.34,53.32,53.32,3300.0,36.8171,36.824,36.8102,36.8102,3300.0
2010-12-31 11:10:00,53.31,53.33,53.29,53.33,10200.0,36.8033,36.8171,36.7895,36.8171,10200.0
2010-12-31 11:20:00,53.33,53.36,53.33,53.35,4800.0,36.8171,36.8378,36.8171,36.8309,4800.0
2010-12-31 11:30:00,53.36,53.36,53.34,53.34,200.0,36.8378,36.8378,36.824,36.824,200.0
2010-12-31 11:40:00,53.35,53.37,53.34,53.36,2300.0,36.8309,36.8447,36.824,36.8378,2300.0
2010-12-31 11:50:00,53.36,53.37,53.35,53.37,1400.0,36.8378,36.8447,36.8309,36.8447,1400.0
2010-12-31 12:00:00,53.36,53.38,53.36,53.38,3900.0,36.8378,36.8516,36.8378,36.8516,3900.0
2010-12-31 12:10:00,53.37,53.38,53.37,53.38,7700.0,36.8447,36.8516,36.8447,36.8516,7700.0
2010-12-31 12:20:00,53.39,53.39,53.38,53.38,3400.0,36.8585,36.8585,36.8516,36.8516,3400.0
2010-12-31 12:30:00,53.41,53.42,53.38,53.38,2500.0,36.8723,36.8792,36.8516,36.8516,2500.0
2010-12-31 12:40:00,53.35,53.36,53.32,53.33,1200.0,36.8309,36.8378,36.8102,36.8171,1200.0
2010-12-31 12:50:00,53.34,53.35,53.33,53.34,30400.0,36.824,36.8309,36.8171,36.824,30400.0
2010-12-31 13:00:00,53.34,53.35,53.34,53.35,28300.0,36.824,36.8309,36.824,36.8309,28300.0
2010-12-31 13:10:00,53.35,53.37,53.35,53.37,14600.0,36.8309,36.8447,36.8309,36.8447,14600.0
2010-12-31 13:20:00,53.36,53.36,53.35,53.36,18700.0,36.8378,36.8378,36.8309,36.8378,18700.0
2010-12-31 13:30:00,53.36,53.4,53.36,53.39,19900.0,36.8378,36.8654,36.8378,36.8585,19900.0
2010-12-31 13:40:00,53.39,53.39,53.35,53.35,2300.0,36.8585,36.8585,36.8309,36.8309,2300.0
2010-12-31 13:50:00,53.36,53.38,53.36,53.38,4600.0,36.8378,36.8516,36.8378,36.8516,4600.0
2010-12-31 14:00:00,53.37,53.38,53.36,53.36,10700.0,36.8447,36.8516,36.8378,36.8378,10700.0
2010-12-31 14:10:00,53.37,53.38,53.36,53.37,1600.0,36.8447,36.8516,36.8378,36.8447,1600.0
2010-12-31 14:20:00,53.37,53.37,53.37,53.37,1600.0,36.8447,36.8447,36.8447,36.8447,1600.0
2010-12-31 14:30:00,53.36,53.4,53.36,53.4,3400.0,36.8378,36.8654,36.8378,36.8654,3400.0
2010-12-31 14:40:00,53.4,53.4,53.4,53.4,200.0,36.8654,36.8654,36.8654,36.8654,200.0
2010-12-31 14:50:00,53.38,53.38,53.38,53.38,3300.0,36.8516,36.8516,36.8516,36.8516,3300.0
2010-12-31 15:00:00,53.37,53.39,53.37,53.39,19600.0,36.8447,36.8585,36.8447,36.8585,19600.0
2010-12-31 15:10:00,53.38,53.38,53.36,53.38,3300.0,36.8516,36.8516,36.8378,36.8516,3300.0
2010-12-31 15:20:00,53.38,53.39,53.38,53.38,6000.0,36.8516,36.8585,36.8516,36.8516,6000.0
2010-12-31 15:30:00,53.39,53.39,53.39,53.39,3300.0,36.8585,36.8585,36.8585,36.8585,3300.0
2010-12-31 15:40:00,53.38,53.38,53.24,53.25,10800.0,36.8516,36.8516,36.7549,36.7618,10800.0
2010-12-31 15:50:00,53.25,53.33,53.24,53.33,10000.0,36.7618,36.8171,36.7549,36.8171,10000.0
2011-01-03 09:30:00,53.79,53.79,53.71,53.77,28400.0,37.1346,37.1346,37.0794,37.1208,28400.0
2011-01-03 09:40:00,53.77,53.85,53.77,53.85,5200.0,37.1208,37.1761,37.1208,37.1761,5200.0
2011-01-03 09:50:00,53.84,53.9,53.83,53.9,9000.0,37.1692,37.2106,37.1623,37.2106,9000.0
2011-01-03 10:00:00,53.86,53.9,53.85,53.89,3000.0,37.183,37.2106,37.1761,37.2037,3000.0
2011-01-03 10:10:00,53.91,53.94,53.87,53.94,5100.0,37.2175,37.2382,37.1899,37.2382,5100.0
2011-01-03 10:20:00,53.95,53.96,53.91,53.92,5900.0,37.2451,37.252,37.2175,37.2244,5900.0
2011-01-03 10:30:00,53.93,53.93,53.91,53.92,1800.0,37.2313,37.2313,37.2175,37.2244,1800.0
2011-01-03 10:40:00,53.92,53.96,53.92,53.96,4500.0,37.2244,37.252,37.2244,37.252,4500.0
2011-01-03 10:50:00,53.97,54.02,53.97,54.01,24100.0,37.2589,37.2934,37.2589,37.2865,24100.0
2011-01-03 11:00:00,54.0,54.02,54.0,54.01,2700.0,37.2796,37.2934,37.2796,37.2865,2700.0
2011-01-03 11:10:00,54.01,54.01,54.0,54.01,5400.0,37.2865,37.2865,37.2796,37.2865,5400.0
2011-01-03 11:20:00,54.01,54.04,54.01,54.03,5000.0,37.2865,37.3072,37.2865,37.3003,5000.0
2011-01-03 11:30:00,54.04,54.1,54.02,54.08,4000.0,37.3072,37.3487,37.2934,37.3348,4000.0
2011-01-03 11:40:00,54.08,54.08,54.05,54.07,3400.0,37.3348,37.3348,37.3141,37.3279,3400.0
2011-01-03 11:50:00,54.07,54.08,54.04,54.08,2400.0,37.3279,37.3348,37.3072,37.3348,2400.0
2011-01-03 12:00:00,54.08,54.1,54.07,54.1,8500.0,37.3348,37.3487,37.3279,37.3487,8500.0
2011-01-03 12:10:00,54.1,54.1,54.09,54.1,1300.0,37.3487,37.3487,37.3418,37.3487,1300.0
2011-01-03 12:20:00,54.09,54.1,54.08,54.08,4300.0,37.3418,37.3487,37.3348,37.3348,4300.0
2011-01-03 12:30:00,54.08,54.1,54.08,54.09,6700.0,37.3348,37.3487,37.3348,37.3418,6700.0
2011-01-03 12:40:00,54.09,54.12,54.09,54.1,10100.0,37.3418,37.3625,37.3418,37.3487,10100.0
2011-01-03 12:50:00,54.1,54.1,54.03,54.06,12100.0,37.3487,37.3487,37.3003,37.321,12100.0
2011-01-03 13:00:00,54.06,54.08,54.05,54.05,5000.0,37.321,37.3348,37.3141,37.3141,5000.0
2011-01-03 13:10:00,54.05,54.08,54.05,54.06,14200.0,37.3141,37.3348,37.3141,37.321,14200.0
2011-01-03 13:20:00,54.06,54.07,54.05,54.06,2900.0,37.321,37.3279,37.3141,37.321,2900.0
2011-01-03 13:30:00,54.05,54.06,54.02,54.05,2800.0,37.3141,37.321,37.2934,37.3141,2800.0
2011-01-03 13:40:00,54.05,54.06,54.05,54.06,1800.0,37.3141,37.321,37.3141,37.321,1800.0
2011-01-03 13:50:00,54.05,54.07,54.05,54.07,8300.0,37.3141,37.3279,37.3141,37.3279,8300.0
2011-01-03 14:00:00,54.07,54.07,54.04,54.04,3700.0,37.3279,37.3279,37.3072,37.3072,3700.0
2011-01-03 14:10:00,54.04,54.04,54.01,54.04,6700.0,37.3072,37.3072,37.2865,37.3072,6700.0
2011-01-03 14:20:00,54.02,54.04,53.98,53.98,10400.0,37.2934,37.3072,37.2658,37.2658,10400.0
2011-01-03 14:30:00,53.98,53.98,53.96,53.98,6300.0,37.2658,37.2658,37.252,37.2658,6300.0
2011-01-03 14:40:00,53.97,54.01,53.97,54.0,8300.0,37.2589,37.2865,37.2589,37.2796,8300.0
2011-01-03 14:50:00,54.01,54.02,54.0,54.02,6300.0,37.2865,37.2934,37.2796,37.2934,6300.0
2011-01-03 15:00:00,54.02,54.02,53.95,53.97,23300.0,37.2934,37.2934,37.2451,37.2589,23300.0
2011-01-03 15:10:00,53.98,53.98,53.93,53.94,12900.0,37.2658,37.2658,37.2313,37.2382,12900.0
2011-01-03 15:20:00,53.93,53.94,53.91,53.91,9500.0,37.2313,37.2382,37.2175,37.2175,9500.0
2011-01-03 15:30:00,53.93,53.98,53.93,53.96,11100.0,37.2313,37.2658,37.2313,37.252,11100.0
2011-01-03 15:40:00,53.95,54.02,53.95,54.02,28100.0,37.2451,37.2934,37.2451,37.2934,28100.0
2011-01-03 15:50:00,54.03,54.06,53.94,53.95,31300.0,37.3003,37.321,37.2382,37.2451,31300.0
2011-01-04 09:30:00,54.12,54.12,54.0,54.0,36700.0,37.3625,37.3625,37.2796,37.2796,36700.0
2011-01-04 09:40:00,54.0,54.0,53.91,53.92,5300.0,37.2796,37.2796,37.2175,37.2244,5300.0
2011-01-04 09:50:00,53.91,53.91,53.86,53.87,1400.0,37.2175,37.2175,37.183,37.1899,1400.0
2011-01-04 10:00:00,53.88,53.9,53.85,53.88,2100.0,37.1968,37.2106,37.1761,37.1968,2100.0
2011-01-04 10:10:00,53.86,53.87,53.83,53.85,18400.0,37.183,37.1899,37.1623,37.1761,18400.0
2011-01-04 10:20:00,53.86,53.9,53.86,53.88,6000.0,37.183,37.2106,37.183,37.1968,6000.0
2011-01-04 10:30:00,53.9,53.91,53.87,53.9,3600.0,37.2106,37.2175,37.1899,37.2106,3600.0
2011-01-04 10:40:00,53.91,53.91,53.87,53.88,5100.0,37.2175,37.2175,37.1899,37.1968,5100.0
2011-01-04 10:50:00,53.88,53.89,53.85,53.86,11500.0,37.1968,37.2037,37.1761,37.183,11500.0
2011-01-04 11:00:00,53.86,53.88,53.82,53.83,5500.0,37.183,37.1968,37.1554,37.1623,5500.0
2011-01-04 11:10:00,53.82,53.9,53.81,53.89,6100.0,37.1554,37.2106,37.1485,37.2037,6100.0
2011-01-04 11:20:00,53.9,53.92,53.86,53.86,8600.0,37.2106,37.2244,37.183,37.183,8600.0
2011-01-04 11:30:00,53.87,53.93,53.87,53.92,4900.0,37.1899,37.2313,37.1899,37.2244,4900.0
2011-01-04 11:40:00,53.94,53.94,53.92,53.92,5600.0,37.2382,37.2382,37.2244,37.2244,5600.0
2011-01-04 11:50:00,53.91,53.92,53.9,53.9,1300.0,37.2175,37.2244,37.2106,37.2106,1300.0
2011-01-04 12:00:00,53.86,53.87,53.81,53.82,7200.0,37.183,37.1899,37.1485,37.1554,7200.0
2011-01-04 12:10:00,53.83,53.84,53.82,53.84,3500.0,37.1623,37.1692,37.1554,37.1692,3500.0
2011-01-04 12:20:00,53.84,53.84,53.74,53.77,9200.0,37.1692,37.1692,37.1001,37.1208,9200.0
2011-01-04 12:30:00,53.76,53.76,53.72,53.72,19800.0,37.1139,37.1139,37.0863,37.0863,19800.0
2011-01-04 12:40:00,53.71,53.73,53.69,53.7,86200.0,37.0794,37.0932,37.0656,37.0725,86200.0
2011-01-04 12:50:00,53.7,53.7,53.7,53.7,100.0,37.0725,37.0725,37.0725,37.0725,100.0
2011-01-04 13:00:00,53.74,53.76,53.74,53.76,5700.0,37.1001,37.1139,37.1001,37.1139,5700.0
2011-01-04 13:10:00,53.76,53.82,53.76,53.82,2800.0,37.1139,37.1554,37.1139,37.1554,2800.0
2011-01-04 13:20:00,53.81,53.82,53.8,53.82,5600.0,37.1485,37.1554,37.1415,37.1554,5600.0
2011-01-04 13:30:00,53.83,53.85,53.82,53.84,4700.0,37.1623,37.1761,37.1554,37.1692,4700.0
2011-01-04 13:40:00,53.83,53.86,53.83,53.84,10100.0,37.1623,37.183,37.1623,37.1692,10100.0
2011-01-04 13:50:00,53.83,53.87,53.83,53.87,4500.0,37.1623,37.1899,37.1623,37.1899,4500.0
2011-01-04 14:00:00,53.86,53.9,53.82,53.9,5600.0,37.183,37.2106,37.1554,37.2106,5600.0
2011-01-04 14:10:00,53.89,53.94,53.89,53.93,7100.0,37.2037,37.2382,37.2037,37.2313,7100.0
2011-01-04 14:20:00,53.92,53.97,53.92,53.95,35600.0,37.2244,37.2589,37.2244,37.2451,35600.0
2011-01-04 14:30:00,53.95,53.95,53.91,53.91,9600.0,37.2451,37.2451,37.2175,37.2175,9600.0
2011-01-04 14:40:00,53.92,53.96,53.92,53.94,10100.0,37.2244,37.252,37.2244,37.2382,10100.0
2011-01-04 14:50:00,53.95,53.95,53.91,53.91,4400.0,37.2451,37.2451,37.2175,37.2175,4400.0
2011-01-04 15:00:00,53.94,53.94,53.89,53.89,4000.0,37.2382,37.2382,37.2037,37.2037,4000.0
2011-01-04 15:10:00,53.9,53.92,53.87,53.92,3200.0,37.2106,37.2244,37.1899,37.2244,3200.0
2011-01-04 15:20:00,53.91,54.0,53.91,53.99,19500.0,37.2175,37.2796,37.2175,37.2727,19500.0
2011-01-04 15:30:00,53.97,53.97,53.92,53.97,17100.0,37.2589,37.2589,37.2244,37.2589,17100.0
2011-01-04 15:40:00,53.96,54.01,53.93,54.01,25400.0,37.252,37.2865,37.2313,37.2865,25400.0
2011-01-04 15:50:00,53.99,54.04,53.99,54.04,34100.0,37.2727,37.3072,37.2727,37.3072,34100.0
2011-01-05 09:30:00,53.88,53.89,53.82,53.86,19200.0,37.1968,37.2037,37.1554,37.183,19200.0
2011-01-05 09:40:00,53.89,53.96,53.87,53.94,74100.0,37.2037,37.252,37.1899,37.2382,74100.0
2011-01-05 09:50:00,53.97,53.98,53.92,53.92,13600.0,37.2589,37.2658,37.2244,37.2244,13600.0
2011-01-05 10:00:00,53.95,54.04,53.9,54.04,12800.0,37.2451,37.3072,37.2106,37.3072,12800.0
2011-01-05 10:10:00,54.03,54.05,53.97,54.0,15400.0,37.3003,37.3141,37.2589,37.2796,15400.0
2011-01-05 10:20:00,54.02,54.02,53.96,53.99,10500.0,37.2934,37.2934,37.252,37.2727,10500.0
2011-01-05 10:30:00,53.98,53.98,53.92,53.94,9900.0,37.2658,37.2658,37.2244,37.2382,9900.0
2011-01-05 10:40:00,53.96,54.03,53.96,54.02,4600.0,37.252,37.3003,37.252,37.2934,4600.0
2011-01-05 10:50:00,54.04,54.04,53.99,53.99,2500.0,37.3072,37.3072,37.2727,37.2727,2500.0
2011-01-05 11:00:00,54.0,54.03,53.97,54.03,9500.0,37.2796,37.3003,37.2589,37.3003,9500.0
2011-01-05 11:10:00,54.03,54.07,54.02,54.07,5200.0,37.3003,37.3279,37.2934,37.3279,5200.0
2011-01-05 11:20:00,54.1,54.15,54.1,54.15,1800.0,37.3487,37.3832,37.3487,37.3832,1800.0
2011-01-05 11:30:00,54.16,54.2,54.16,54.2,10700.0,37.3901,37.4177,37.3901,37.4177,10700.0
2011-01-05 11:40:00,54.2,54.2,54.17,54.17,4400.0,37.4177,37.4177,37.397,37.397,4400.0
2011-01-05 11:50:00,54.18,54.18,54.15,54.18,3000.0,37.4039,37.4039,37.3832,37.4039,3000.0
2011-01-05 12:00:00,54.17,54.22,54.17,54.22,3700.0,37.397,37.4315,37.397,37.4315,3700.0
2011-01-05 12:10:00,54.24,54.24,54.18,54.18,9000.0,37.4453,37.4453,37.4039,37.4039,9000.0
2011-01-05 12:20:00,54.22,54.24,54.18,54.23,4800.0,37.4315,37.4453,37.4039,37.4384,4800.0
2011-01-05 12:30:00,54.23,54.26,54.22,54.26,2500.0,37.4384,37.4591,37.4315,37.4591,2500.0
2011-01-05 12:40:00,54.25,54.26,54.25,54.25,700.0,37.4522,37.4591,37.4522,37.4522,700.0
2011-01-05 12:50:00,54.24,54.26,54.24,54.25,7500.0,37.4453,37.4591,37.4453,37.4522,7500.0
2011-01-05 13:00:00,54.26,54.26,54.2,54.2,1000.0,37.4591,37.4591,37.4177,37.4177,1000.0
2011-01-05 13:10:00,54.22,54.22,54.18,54.19,1600.0,37.4315,37.4315,37.4039,37.4108,1600.0
2011-01-05 13:20:00,54.2,54.22,54.2,54.22,3500.0,37.4177,37.4315,37.4177,37.4315,3500.0
2011-01-05 13:30:00,54.21,54.25,54.2,54.25,7800.0,37.4246,37.4522,37.4177,37.4522,7800.0
2011-01-05 13:40:00,54.25,54.26,54.22,54.26,17200.0,37.4522,37.4591,37.4315,37.4591,17200.0
2011-01-05 13:50:00,54.26,54.26,54.24,54.25,6100.0,37.4591,37.4591,37.4453,37.4522,6100.0
2011-01-05 14:00:00,54.23,54.25,54.23,54.24,4200.0,37.4384,37.4522,37.4384,37.4453,4200.0
2011-01-05 14:10:00,54.25,54.28,54.23,54.28,15000.0,37.4522,37.4729,37.4384,37.4729,15000.0
2011-01-05 14:20:00,54.27,54.28,54.2,54.2,10900.0,37.466,37.4729,37.4177,37.4177,10900.0
2011-01-05 14:30:00,54.22,54.22,54.18,54.19,7100.0,37.4315,37.4315,37.4039,37.4108,7100.0
2011-01-05 14:40:00,54.19,54.23,54.18,54.23,6000.0,37.4108,37.4384,37.4039,37.4384,6000.0
2011-01-05 14:50:00,54.22,54.25,54.21,54.24,6400.0,37.4315,37.4522,37.4246,37.4453,6400.0
2011-01-05 15:00:00,54.27,54.31,54.25,54.29,13800.0,37.466,37.4936,37.4522,37.4798,13800.0
2011-01-05 15:10:00,54.3,54.32,54.28,54.31,8200.0,37.4867,37.5005,37.4729,37.4936,8200.0
2011-01-05 15:20:00,54.3,54.3,54.25,54.26,20100.0,37.4867,37.4867,37.4522,37.4591,20100.0
2011-01-05 15:30:00,54.25,54.29,54.25,54.27,5600.0,37.4522,37.4798,37.4522,37.466,5600.0
2011-01-05 15:40:00,54.28,54.29,54.23,54.28,8400.0,37.4729,37.4798,37.4384,37.4729,8400.0
2011-01-05 15:50:00,54.28,54.29,54.25,54.28,6700.0,37.4729,37.4798,37.4522,37.4729,6700.0
2011-01-06 09:30:00,54.35,54.35,54.26,54.26,26700.0,37.5212,37.5212,37.4591,37.4591,26700.0
2011-01-06 09:40:00,54.29,54.31,54.24,54.31,4700.0,37.4798,37.4936,37.4453,37.4936,4700.0
2011-01-06 09:50:00,54.3,54.3,54.25,54.25,7300.0,37.4867,37.4867,37.4522,37.4522,7300.0
2011-01-06 10:00:00,54.24,54.29,54.23,54.23,3500.0,37.4453,37.4798,37.4384,37.4384,3500.0
2011-01-06 10:10:00,54.23,54.23,54.2,54.22,7300.0,37.4384,37.4384,37.4177,37.4315,7300.0
2011-01-06 10:20:00,54.25,54.31,54.24,54.28,2400.0,37.4522,37.4936,37.4453,37.4729,2400.0
2011-01-06 10:30:00,54.31,54.36,54.31,54.36,6500.0,37.4936,37.5282,37.4936,37.5282,6500.0
2011-01-06 10:40:00,54.35,54.36,54.3,54.3,1900.0,37.5212,37.5282,37.4867,37.4867,1900.0
2011-01-06 10:50:00,54.29,54.29,54.2,54.23,1800.0,37.4798,37.4798,37.4177,37.4384,1800.0
2011-01-06 11:00:00,54.22,54.22,54.02,54.03,14200.0,37.4315,37.4315,37.2934,37.3003,14200.0
2011-01-06 11:10:00,54.02,54.08,54.01,54.04,133500.0,37.2934,37.3348,37.2865,37.3072,133500.0
2011-01-06 11:20:00,54.09,54.1,54.09,54.1,1200.0,37.3418,37.3487,37.3418,37.3487,1200.0
2011-01-06 11:30:00,54.11,54.15,54.08,54.08,66100.0,37.3556,37.3832,37.3348,37.3348,66100.0
2011-01-06 11:40:00,54.05,54.11,54.04,54.11,6200.0,37.3141,37.3556,37.3072,37.3556,6200.0
2011-01-06 11:50:00,54.13,54.13,54.1,54.11,5200.0,37.3694,37.3694,37.3487,37.3556,5200.0
2011-01-06 12:00:00,54.1,54.1,54.03,54.04,5200.0,37.3487,37.3487,37.3003,37.3072,5200.0
2011-01-06 12:10:00,54.04,54.08,54.02,54.07,10500.0,37.3072,37.3348,37.2934,37.3279,10500.0
2011-01-06 12:20:00,54.06,54.09,54.03,54.09,1300.0,37.321,37.3418,37.3003,37.3418,1300.0
2011-01-06 12:30:00,54.05,54.07,54.05,54.07,4800.0,37.3141,37.3279,37.3141,37.3279,4800.0
2011-01-06 12:40:00,54.08,54.16,54.08,54.14,2000.0,37.3348,37.3901,37.3348,37.3763,2000.0
2011-01-06 12:50:00,54.12,54.16,54.11,54.15,1800.0,37.3625,37.3901,37.3556,37.3832,1800.0
2011-01-06 13:00:00,54.13,54.14,54.04,54.06,5500.0,37.3694,37.3763,37.3072,37.321,5500.0
2011-01-06 13:10:00,54.07,54.09,54.04,54.08,15900.0,37.3279,37.3418,37.3072,37.3348,15900.0
2011-01-06 13:20:00,54.07,54.08,54.06,54.06,20700.0,37.3279,37.3348,37.321,37.321,20700.0
2011-01-06 13:30:00,54.07,54.08,54.06,54.08,3100.0,37.3279,37.3348,37.321,37.3348,3100.0
2011-01-06 13:40:00,54.1,54.14,54.1,54.14,1900.0,37.3487,37.3763,37.3487,37.3763,1900.0
2011-01-06 13:50:00,54.15,54.21,54.15,54.21,354900.0,37.3832,37.4246,37.3832,37.4246,354900.0
2011-01-06 14:00:00,54.23,54.23,54.2,54.2,79400.0,37.4384,37.4384,37.4177,37.4177,79400.0
2011-01-06 14:10:00,54.19,54.19,54.16,54.17,7000.0,37.4108,37.4108,37.3901,37.397,7000.0
2011-01-06 14:20:00,54.17,54.19,54.16,54.17,6400.0,37.397,37.4108,37.3901,37.397,6400.0
2011-01-06 14:30:00,54.17,54.17,54.15,54.16,7100.0,37.397,37.397,37.3832,37.3901,7100.0
2011-01-06 14:40:00,54.15,54.16,54.06,54.07,10800.0,37.3832,37.3901,37.321,37.3279,10800.0
2011-01-06 14:50:00,54.07,54.1,54.04,54.08,10000.0,37.3279,37.3487,37.3072,37.3348,10000.0
2011-01-06 15:00:00,54.08,54.13,54.08,54.12,5000.0,37.3348,37.3694,37.3348,37.3625,5000.0
2011-01-06 15:10:00,54.12,54.16,54.1,54.12,8300.0,37.3625,37.3901,37.3487,37.3625,8300.0
2011-01-06 15:20:00,54.1,54.1,54.02,54.07,13200.0,37.3487,37.3487,37.2934,37.3279,13200.0
2011-01-06 15:30:00,54.06,54.13,54.06,54.11,5600.0,37.321,37.3694,37.321,37.3556,5600.0
2011-01-06 15:40:00,54.14,54.15,54.11,54.12,7400.0,37.3763,37.3832,37.3556,37.3625,7400.0
2011-01-06 15:50:00,54.13,54.16,54.13,54.13,8900.0,37.3694,37.3901,37.3694,37.3694,8900.0
2011-01-07 09:30:00,54.17,54.28,54.17,54.25,7700.0,37.397,37.4729,37.397,37.4522,7700.0
2011-01-07 09:40:00,54.21,54.23,54.15,54.15,4000.0,37.4246,37.4384,37.3832,37.3832,4000.0
2011-01-07 09:50:00,54.1,54.13,54.06,54.11,4700.0,37.3487,37.3694,37.321,37.3556,4700.0
2011-01-07 10:00:00,54.08,54.12,54.08,54.12,2300.0,37.3348,37.3625,37.3348,37.3625,2300.0
2011-01-07 10:10:00,54.13,54.21,54.13,54.19,14800.0,37.3694,37.4246,37.3694,37.4108,14800.0
2011-01-07 10:20:00,54.2,54.2,54.17,54.18,2900.0,37.4177,37.4177,37.397,37.4039,2900.0
2011-01-07 10:30:00,54.19,54.22,54.15,54.15,7600.0,37.4108,37.4315,37.3832,37.3832,7600.0
2011-01-07 10:40:00,54.15,54.15,54.04,54.07,7600.0,37.3832,37.3832,37.3072,37.3279,7600.0
2011-01-07 10:50:00,54.04,54.04,53.96,54.01,11100.0,37.3072,37.3072,37.252,37.2865,11100.0
2011-01-07 11:00:00,53.98,53.99,53.86,53.87,15200.0,37.2658,37.2727,37.183,37.1899,15200.0
2011-01-07 11:10:00,53.9,53.97,53.9,53.93,11200.0,37.2106,37.2589,37.2106,37.2313,11200.0
2011-01-07 11:20:00,53.91,53.91,53.8,53.84,4000.0,37.2175,37.2175,37.1415,37.1692,4000.0
2011-01-07 11:30:00,53.82,53.82,53.72,53.77,23100.0,37.1554,37.1554,37.0863,37.1208,23100.0
2011-01-07 11:40:00,53.79,53.86,53.77,53.86,43400.0,37.1346,37.183,37.1208,37.183,43400.0
2011-01-07 11:50:00,53.87,53.89,53.84,53.88,7300.0,37.1899,37.2037,37.1692,37.1968,7300.0
2011-01-07 12:00:00,53.83,53.84,53.82,53.83,2700.0,37.1623,37.1692,37.1554,37.1623,2700.0
2011-01-07 12:10:00,53.85,53.85,53.78,53.83,8600.0,37.1761,37.1761,37.1277,37.1623,8600.0
2011-01-07 12:20:00,53.83,53.83,53.74,53.74,13400.0,37.1623,37.1623,37.1001,37.1001,13400.0
2011-01-07 12:30:00,53.72,53.73,53.66,53.69,15500.0,37.0863,37.0932,37.0449,37.0656,15500.0
2011-01-07 12:40:00,53.69,53.71,53.6,53.61,4000.0,37.0656,37.0794,37.0035,37.0104,4000.0
2011-01-07 12:50:00,53.63,53.68,53.57,53.68,13400.0,37.0242,37.0587,36.9828,37.0587,13400.0
2011-01-07 13:00:00,53.68,53.71,53.66,53.71,1100.0,37.0587,37.0794,37.0449,37.0794,1100.0
2011-01-07 13:10:00,53.69,53.81,53.69,53.77,6100.0,37.0656,37.1485,37.0656,37.1208,6100.0
2011-01-07 13:20:00,53.79,53.8,53.74,53.74,8400.0,37.1346,37.1415,37.1001,37.1001,8400.0
2011-01-07 13:30:00,53.8,53.81,53.79,53.8,17000.0,37.1415,37.1485,37.1346,37.1415,17000.0
2011-01-07 13:40:00,53.82,53.82,53.79,53.82,5700.0,37.1554,37.1554,37.1346,37.1554,5700.0
2011-01-07 13:50:00,53.81,53.82,53.74,53.76,2700.0,37.1485,37.1554,37.1001,37.1139,2700.0
2011-01-07 14:00:00,53.78,53.8,53.78,53.78,5500.0,37.1277,37.1415,37.1277,37.1277,5500.0
2011-01-07 14:10:00,53.77,53.78,53.77,53.78,2500.0,37.1208,37.1277,37.1208,37.1277,2500.0
2011-01-07 14:20:00,53.81,53.85,53.81,53.83,1800.0,37.1485,37.1761,37.1485,37.1623,1800.0
2011-01-07 14:30:00,53.82,53.86,53.8,53.85,3300.0,37.1554,37.183,37.1415,37.1761,3300.0
2011-01-07 14:40:00,53.86,53.89,53.84,53.89,4200.0,37.183,37.2037,37.1692,37.2037,4200.0
2011-01-07 14:50:00,53.92,53.94,53.89,53.9,6200.0,37.2244,37.2382,37.2037,37.2106,6200.0
2011-01-07 15:00:00,53.91,53.93,53.89,53.92,8500.0,37.2175,37.2313,37.2037,37.2244,8500.0
2011-01-07 15:10:00,53.92,53.97,53.87,53.96,6000.0,37.2244,37.2589,37.1899,37.252,6000.0
2011-01-07 15:20:00,53.96,54.0,53.92,53.93,7600.0,37.252,37.2796,37.2244,37.2313,7600.0
2011-01-07 15:30:00,53.94,54.0,53.91,53.98,11800.0,37.2382,37.2796,37.2175,37.2658,11800.0
2011-01-07 15:40:00,54.01,54.03,53.98,53.98,7800.0,37.2865,37.3003,37.2658,37.2658,7800.0
2011-01-07 15:50:00,53.98,54.02,53.98,54.0,16800.0,37.2658,37.2934,37.2658,37.2796,16800.0
2011-01-10 09:30:00,53.79,53.79,53.65,53.68,20500.0,37.1346,37.1346,37.038,37.0587,20500.0
2011-01-10 09:40:00,53.74,53.8,53.7,53.8,6400.0,37.1001,37.1415,37.0725,37.1415,6400.0
2011-01-10 09:50:00,53.71,53.71,53.54,53.56,4000.0,37.0794,37.0794,36.9621,36.9759,4000.0
2011-01-10 10:00:00,53.55,53.62,53.53,53.58,4800.0,36.969,37.0173,36.9552,36.9897,4800.0
2011-01-10 10:10:00,53.64,53.66,53.62,53.62,2800.0,37.0311,37.0449,37.0173,37.0173,2800.0
2011-01-10 10:20:00,53.63,53.73,53.59,53.7,5500.0,37.0242,37.0932,36.9966,37.0725,5500.0
2011-01-10 10:30:00,53.72,53.83,53.72,53.74,3000.0,37.0863,37.1623,37.0863,37.1001,3000.0
2011-01-10 10:40:00,53.78,53.79,53.74,53.76,6200.0,37.1277,37.1346,37.1001,37.1139,6200.0
2011-01-10 10:50:00,53.74,53.75,53.69,53.7,1900.0,37.1001,37.107,37.0656,37.0725,1900.0
2011-01-10 11:00:00,53.71,53.71,53.65,53.65,1500.0,37.0794,37.0794,37.038,37.038,1500.0
2011-01-10 11:10:00,53.65,53.68,53.63,53.65,1300.0,37.038,37.0587,37.0242,37.038,1300.0
2011-01-10 11:20:00,53.67,53.72,53.65,53.72,1200.0,37.0518,37.0863,37.038,37.0863,1200.0
2011-01-10 11:30:00,53.71,53.73,53.67,53.69,4500.0,37.0794,37.0932,37.0518,37.0656,4500.0
2011-01-10 11:40:00,53.7,53.75,53.7,53.72,2200.0,37.0725,37.107,37.0725,37.0863,2200.0
2011-01-10 11:50:00,53.77,53.79,53.76,53.76,2500.0,37.1208,37.1346,37.1139,37.1139,2500.0
2011-01-10 12:00:00,53.77,53.81,53.76,53.79,5900.0,37.1208,37.1485,37.1139,37.1346,5900.0
2011-01-10 12:10:00,53.79,53.81,53.7,53.71,16200.0,37.1346,37.1485,37.0725,37.0794,16200.0
2011-01-10 12:20:00,53.72,53.82,53.72,53.78,2800.0,37.0863,37.1554,37.0863,37.1277,2800.0
2011-01-10 12:30:00,53.78,53.81,53.75,53.81,4200.0,37.1277,37.1485,37.107,37.1485,4200.0
2011-01-10 12:40:00,53.8,53.82,53.79,53.82,2500.0,37.1415,37.1554,37.1346,37.1554,2500.0
2011-01-10 12:50:00,53.82,53.82,53.77,53.78,6500.0,37.1554,37.1554,37.1208,37.1277,6500.0
2011-01-10 13:00:00,53.78,53.83,53.78,53.83,1800.0,37.1277,37.1623,37.1277,37.1623,1800.0
2011-01-10 13:10:00,53.82,53.82,53.79,53.79,3400.0,37.1554,37.1554,37.1346,37.1346,3400.0
2011-01-10 13:20:00,53.79,53.83,53.76,53.83,1100.0,37.1346,37.1623,37.1139,37.1623,1100.0
2011-01-10 13:30:00,53.84,53.84,53.81,53.81,20400.0,37.1692,37.1692,37.1485,37.1485,20400.0
2011-01-10 13:40:00,53.83,53.84,53.82,53.84,6500.0,37.1623,37.1692,37.1554,37.1692,6500.0
2011-01-10 13:50:00,53.83,53.85,53.82,53.83,3200.0,37.1623,37.1761,37.1554,37.1623,3200.0
2011-01-10 14:00:00,53.81,53.81,53.75,53.75,2500.0,37.1485,37.1485,37.107,37.107,2500.0
2011-01-10 14:10:00,53.76,53.77,53.76,53.76,500.0,37.1139,37.1208,37.1139,37.1139,500.0
2011-01-10 14:20:00,53.79,53.83,53.78,53.82,5000.0,37.1346,37.1623,37.1277,37.1554,5000.0
2011-01-10 14:30:00,53.82,53.85,53.82,53.83,3200.0,37.1554,37.1761,37.1554,37.1623,3200.0
2011-01-10 14:40:00,53.82,53.85,53.81,53.83,7700.0,37.1554,37.1761,37.1485,37.1623,7700.0
2011-01-10 14:50:00,53.83,53.87,53.83,53.86,3200.0,37.1623,37.1899,37.1623,37.183,3200.0
2011-01-10 15:00:00,53.87,53.9,53.82,53.89,8200.0,37.1899,37.2106,37.1554,37.2037,8200.0
2011-01-10 15:10:00,53.88,53.89,53.87,53.88,4600.0,37.1968,37.2037,37.1899,37.1968,4600.0
2011-01-10 15:20:00,53.87,53.92,53.87,53.91,4900.0,37.1899,37.2244,37.1899,37.2175,4900.0
2011-01-10 15:30:00,53.91,53.93,53.91,53.92,19900.0,37.2175,37.2313,37.2175,37.2244,19900.0
2011-01-10 15:40:00,53.91,53.92,53.88,53.89,5200.0,37.2175,37.2244,37.1968,37.2037,5200.0
2011-01-10 15:50:00,53.9,53.9,53.85,53.85,55800.0,37.2106,37.2106,37.1761,37.1761,55800.0
2011-01-11 09:30:00,54.07,54.15,53.99,54.1,13500.0,37.3279,37.3832,37.2727,37.3487,13500.0
2011-01-11 09:40:00,54.08,54.11,54.03,54.03,2600.0,37.3348,37.3556,37.3003,37.3003,2600.0
2011-01-11 09:50:00,54.06,54.06,53.99,53.99,3700.0,37.321,37.321,37.2727,37.2727,3700.0
2011-01-11 10:00:00,54.0,54.03,53.98,54.02,4000.0,37.2796,37.3003,37.2658,37.2934,4000.0
2011-01-11 10:10:00,54.05,54.06,54.0,54.0,8100.0,37.3141,37.321,37.2796,37.2796,8100.0
2011-01-11 10:20:00,54.03,54.03,54.0,54.03,3000.0,37.3003,37.3003,37.2796,37.3003,3000.0
2011-01-11 10:30:00,54.05,54.05,54.01,54.03,2700.0,37.3141,37.3141,37.2865,37.3003,2700.0
2011-01-11 10:40:00,54.01,54.07,54.01,54.06,4000.0,37.2865,37.3279,37.2865,37.321,4000.0
2011-01-11 10:50:00,54.06,54.12,54.06,54.1,10200.0,37.321,37.3625,37.321,37.3487,10200.0
2011-01-11 11:00:00,54.13,54.2,54.13,54.2,13700.0,37.3694,37.4177,37.3694,37.4177,13700.0
2011-01-11 11:10:00,54.18,54.19,54.16,54.16,1600.0,37.4039,37.4108,37.3901,37.3901,1600.0
2011-01-11 11:20:00,54.15,54.17,54.13,54.17,3600.0,37.3832,37.397,37.3694,37.397,3600.0
2011-01-11 11:30:00,54.18,54.18,54.12,54.12,9100.0,37.4039,37.4039,37.3625,37.3625,9100.0
2011-01-11 11:40:00,54.14,54.16,54.13,54.15,6600.0,37.3763,37.3901,37.3694,37.3832,6600.0
2011-01-11 11:50:00,54.15,54.16,54.14,54.15,3800.0,37.3832,37.3901,37.3763,37.3832,3800.0
2011-01-11 12:00:00,54.15,54.15,54.11,54.12,17900.0,37.3832,37.3832,37.3556,37.3625,17900.0
2011-01-11 12:10:00,54.12,54.14,54.12,54.14,7600.0,37.3625,37.3763,37.3625,37.3763,7600.0
2011-01-11 12:20:00,54.13,54.15,54.13,54.15,5500.0,37.3694,37.3832,37.3694,37.3832,5500.0
2011-01-11 12:30:00,54.15,54.16,54.13,54.16,3300.0,37.3832,37.3901,37.3694,37.3901,3300.0
2011-01-11 12:40:00,54.16,54.16,54.14,54.15,18300.0,37.3901,37.3901,37.3763,37.3832,18300.0
2011-01-11 12:50:00,54.14,54.17,54.14,54.17,6800.0,37.3763,37.397,37.3763,37.397,6800.0
2011-01-11 13:00:00,54.16,54.16,54.07,54.07,3800.0,37.3901,37.3901,37.3279,37.3279,3800.0
2011-01-11 13:10:00,54.05,54.05,53.96,54.02,10100.0,37.3141,37.3141,37.252,37.2934,10100.0
2011-01-11 13:20:00,54.0,54.07,54.0,54.06,25600.0,37.2796,37.3279,37.2796,37.321,25600.0
2011-01-11 13:30:00,54.06,54.07,54.03,54.07,3100.0,37.321,37.3279,37.3003,37.3279,3100.0
2011-01-11 13:40:00,54.04,54.04,54.02,54.03,11600.0,37.3072,37.3072,37.2934,37.3003,11600.0
2011-01-11 13:50:00,54.01,54.02,53.92,53.93,11000.0,37.2865,37.2934,37.2244,37.2313,11000.0
2011-01-11 14:00:00,53.92,53.93,53.88,53.91,6200.0,37.2244,37.2313,37.1968,37.2175,6200.0
2011-01-11 14:10:00,53.91,53.95,53.91,53.95,4100.0,37.2175,37.2451,37.2175,37.2451,4100.0
2011-01-11 14:20:00,53.96,53.96,53.96,53.96,900.0,37.252,37.252,37.252,37.252,900.0
2011-01-11 14:30:00,54.0,54.0,53.97,53.97,5000.0,37.2796,37.2796,37.2589,37.2589,5000.0
2011-01-11 14:40:00,53.98,54.0,53.96,53.96,21100.0,37.2658,37.2796,37.252,37.252,21100.0
2011-01-11 14:50:00,53.96,53.97,53.92,53.97,7000.0,37.252,37.2589,37.2244,37.2589,7000.0
2011-01-11 15:00:00,53.98,54.03,53.96,54.03,5200.0,37.2658,37.3003,37.252,37.3003,5200.0
2011-01-11 15:10:00,54.02,54.03,53.99,54.03,12200.0,37.2934,37.3003,37.2727,37.3003,12200.0
2011-01-11 15:20:00,54.01,54.03,54.0,54.0,6700.0,37.2865,37.3003,37.2796,37.2796,6700.0
2011-01-11 15:30:00,54.0,54.03,53.98,54.03,8100.0,37.2796,37.3003,37.2658,37.3003,8100.0
2011-01-11 15:40:00,54.01,54.07,53.99,54.07,11300.0,37.2865,37.3279,37.2727,37.3279,11300.0
2011-01-11 15:50:00,54.07,54.08,54.05,54.08,15400.0,37.3279,37.3348,37.3141,37.3348,15400.0
2011-01-12 09:30:00,54.34,54.45,54.34,54.43,12500.0,37.5143,37.5903,37.5143,37.5765,12500.0
2011-01-12 09:40:00,54.39,54.39,54.33,54.37,3800.0,37.5489,37.5489,37.5074,37.5351,3800.0
2011-01-12 09:50:00,54.35,54.38,54.34,54.37,2300.0,37.5212,37.542,37.5143,37.5351,2300.0
2011-01-12 10:00:00,54.38,54.42,54.37,54.41,3100.0,37.542,37.5696,37.5351,37.5627,3100.0
2011-01-12 10:10:00,54.42,54.46,54.4,54.46,5600.0,37.5696,37.5972,37.5558,37.5972,5600.0
2011-01-12 10:20:00,54.47,54.5,54.47,54.47,11900.0,37.6041,37.6248,37.6041,37.6041,11900.0
2011-01-12 10:30:00,54.49,54.5,54.44,54.47,9000.0,37.6179,37.6248,37.5834,37.6041,9000.0
2011-01-12 10:40:00,54.46,54.5,54.45,54.47,14400.0,37.5972,37.6248,37.5903,37.6041,14400.0
2011-01-12 10:50:00,54.47,54.51,54.46,54.51,9200.0,37.6041,37.6317,37.5972,37.6317,9200.0
2011-01-12 11:00:00,54.52,54.57,54.51,54.56,7100.0,37.6386,37.6731,37.6317,37.6662,7100.0
2011-01-12 11:10:00,54.57,54.61,54.57,54.6,8400.0,37.6731,37.7007,37.6731,37.6938,8400.0
2011-01-12 11:20:00,54.6,54.6,54.57,54.57,4500.0,37.6938,37.6938,37.6731,37.6731,4500.0
2011-01-12 11:30:00,54.56,54.59,54.56,54.57,4300.0,37.6662,37.6869,37.6662,37.6731,4300.0
2011-01-12 11:40:00,54.58,54.61,54.58,54.61,1200.0,37.68,37.7007,37.68,37.7007,1200.0
2011-01-12 11:50:00,54.58,54.62,54.57,54.57,1500.0,37.68,37.7076,37.6731,37.6731,1500.0
2011-01-12 12:00:00,54.58,54.6,54.57,54.59,3900.0,37.68,37.6938,37.6731,37.6869,3900.0
2011-01-12 12:10:00,54.6,54.62,54.6,54.6,3100.0,37.6938,37.7076,37.6938,37.6938,3100.0
2011-01-12 12:20:00,54.62,54.65,54.62,54.64,5000.0,37.7076,37.7284,37.7076,37.7215,5000.0
2011-01-12 12:30:00,54.65,54.65,54.62,54.63,1600.0,37.7284,37.7284,37.7076,37.7145,1600.0
2011-01-12 12:40:00,54.6,54.61,54.59,54.61,3500.0,37.6938,37.7007,37.6869,37.7007,3500.0
2011-01-12 12:50:00,54.63,54.64,54.58,54.59,6500.0,37.7145,37.7215,37.68,37.6869,6500.0
2011-01-12 13:00:00,54.58,54.59,54.56,54.56,2600.0,37.68,37.6869,37.6662,37.6662,2600.0
2011-01-12 13:10:00,54.57,54.58,54.57,54.58,2000.0,37.6731,37.68,37.6731,37.68,2000.0
2011-01-12 13:20:00,54.59,54.6,54.57,54.59,3600.0,37.6869,37.6938,37.6731,37.6869,3600.0
2011-01-12 13:30:00,54.59,54.59,54.57,54.58,23400.0,37.6869,37.6869,37.6731,37.68,23400.0
2011-01-12 13:40:00,54.59,54.59,54.58,54.58,1600.0,37.6869,37.6869,37.68,37.68,1600.0
2011-01-12 13:50:00,54.58,54.61,54.58,54.61,9500.0,37.68,37.7007,37.68,37.7007,9500.0
2011-01-12 14:00:00,54.61,54.61,54.57,54.57,3300.0,37.7007,37.7007,37.6731,37.6731,3300.0
2011-01-12 14:10:00,54.57,54.58,54.56,54.56,7400.0,37.6731,37.68,37.6662,37.6662,7400.0
2011-01-12 14:20:00,54.56,54.59,54.56,54.59,2200.0,37.6662,37.6869,37.6662,37.6869,2200.0
2011-01-12 14:30:00,54.58,54.6,54.58,54.58,2600.0,37.68,37.6938,37.68,37.68,2600.0
2011-01-12 14:40:00,54.6,54.6,54.56,54.56,2900.0,37.6938,37.6938,37.6662,37.6662,2900.0
2011-01-12 14:50:00,54.57,54.59,54.55,54.58,4200.0,37.6731,37.6869,37.6593,37.68,4200.0
2011-01-12 15:00:00,54.59,54.59,54.55,54.55,4400.0,37.6869,37.6869,37.6593,37.6593,4400.0
2011-01-12 15:10:00,54.54,54.54,54.47,54.49,13900.0,37.6524,37.6524,37.6041,37.6179,13900.0
2011-01-12 15:20:00,54.48,54.5,54.47,54.47,9200.0,37.611,37.6248,37.6041,37.6041,9200.0
2011-01-12 15:30:00,54.47,54.5,54.46,54.48,15900.0,37.6041,37.6248,37.5972,37.611,15900.0
2011-01-12 15:40:00,54.49,54.54,54.47,54.52,25000.0,37.6179,37.6524,37.6041,37.6386,25000.0
2011-01-12 15:50:00,54.52,54.58,54.52,54.57,9500.0,37.6386,37.68,37.6386,37.6731,9500.0
2011-01-13 09:30:00,54.59,54.6,54.54,54.54,20400.0,37.6869,37.6938,37.6524,37.6524,20400.0
2011-01-13 09:40:00,54.54,54.55,54.48,54.52,5100.0,37.6524,37.6593,37.611,37.6386,5100.0
2011-01-13 09:50:00,54.55,54.55,54.52,54.53,5300.0,37.6593,37.6593,37.6386,37.6455,5300.0
2011-01-13 10:00:00,54.5,54.52,54.38,54.44,6100.0,37.6248,37.6386,37.542,37.5834,6100.0
2011-01-13 10:10:00,54.38,54.43,54.38,54.41,2800.0,37.542,37.5765,37.542,37.5627,2800.0
2011-01-13 10:20:00,54.42,54.44,54.39,54.44,1500.0,37.5696,37.5834,37.5489,37.5834,1500.0
2011-01-13 10:30:00,54.44,54.44,54.4,54.44,7700.0,37.5834,37.5834,37.5558,37.5834,7700.0
2011-01-13 10:40:00,54.46,54.46,54.41,54.44,4900.0,37.5972,37.5972,37.5627,37.5834,4900.0
2011-01-13 10:50:00,54.45,54.49,54.43,54.48,3300.0,37.5903,37.6179,37.5765,37.611,3300.0
2011-01-13 11:00:00,54.47,54.5,54.47,54.5,2200.0,37.6041,37.6248,37.6041,37.6248,2200.0
2011-01-13 11:10:00,54.51,54.54,54.5,54.54,13500.0,37.6317,37.6524,37.6248,37.6524,13500.0
2011-01-13 11:20:00,54.55,54.55,54.52,54.52,12500.0,37.6593,37.6593,37.6386,37.6386,12500.0
2011-01-13 11:30:00,54.53,54.58,54.53,54.57,1700.0,37.6455,37.68,37.6455,37.6731,1700.0
2011-01-13 11:40:00,54.56,54.56,54.54,54.55,5700.0,37.6662,37.6662,37.6524,37.6593,5700.0
2011-01-13 11:50:00,54.54,54.56,54.53,54.53,6500.0,37.6524,37.6662,37.6455,37.6455,6500.0
2011-01-13 12:00:00,54.53,54.57,54.53,54.57,1500.0,37.6455,37.6731,37.6455,37.6731,1500.0
2011-01-13 12:10:00,54.56,54.57,54.55,54.56,3100.0,37.6662,37.6731,37.6593,37.6662,3100.0
2011-01-13 12:20:00,54.57,54.57,54.54,54.54,1800.0,37.6731,37.6731,37.6524,37.6524,1800.0
2011-01-13 12:30:00,54.54,54.54,54.5,54.51,3800.0,37.6524,37.6524,37.6248,37.6317,3800.0
2011-01-13 12:40:00,54.51,54.54,54.51,54.52,5700.0,37.6317,37.6524,37.6317,37.6386,5700.0
2011-01-13 12:50:00,54.53,54.55,54.52,54.53,900.0,37.6455,37.6593,37.6386,37.6455,900.0
2011-01-13 13:00:00,54.52,54.52,54.46,54.5,3900.0,37.6386,37.6386,37.5972,37.6248,3900.0
2011-01-13 13:10:00,54.5,54.54,54.5,54.54,2200.0,37.6248,37.6524,37.6248,37.6524,2200.0
2011-01-13 13:20:00,54.54,54.55,54.52,54.53,22900.0,37.6524,37.6593,37.6386,37.6455,22900.0
2011-01-13 13:30:00,54.53,54.56,54.5,54.5,5900.0,37.6455,37.6662,37.6248,37.6248,5900.0
2011-01-13 13:40:00,54.5,54.51,54.5,54.51,1800.0,37.6248,37.6317,37.6248,37.6317,1800.0
2011-01-13 13:50:00,54.53,54.53,54.51,54.52,2100.0,37.6455,37.6455,37.6317,37.6386,2100.0
2011-01-13 14:00:00,54.52,54.52,54.48,54.5,1900.0,37.6386,37.6386,37.611,37.6248,1900.0
2011-01-13 14:10:00,54.49,54.5,54.41,54.44,11200.0,37.6179,37.6248,37.5627,37.5834,11200.0
2011-01-13 14:20:00,54.43,54.45,54.43,54.44,3000.0,37.5765,37.5903,37.5765,37.5834,3000.0
2011-01-13 14:30:00,54.44,54.45,54.43,54.44,11500.0,37.5834,37.5903,37.5765,37.5834,11500.0
2011-01-13 14:40:00,54.43,54.44,54.4,54.4,2100.0,37.5765,37.5834,37.5558,37.5558,2100.0
2011-01-13 14:50:00,54.39,54.39,54.35,54.36,26300.0,37.5489,37.5489,37.5212,37.5282,26300.0
2011-01-13 15:00:00,54.37,54.45,54.37,54.44,9600.0,37.5351,37.5903,37.5351,37.5834,9600.0
2011-01-13 15:10:00,54.43,54.45,54.42,54.43,12400.0,37.5765,37.5903,37.5696,37.5765,12400.0
2011-01-13 15:20:00,54.42,54.42,54.37,54.37,3800.0,37.5696,37.5696,37.5351,37.5351,3800.0
2011-01-13 15:30:00,54.37,54.37,54.33,54.36,12500.0,37.5351,37.5351,37.5074,37.5282,12500.0
2011-01-13 15:40:00,54.35,54.43,54.34,54.41,3800.0,37.5212,37.5765,37.5143,37.5627,3800.0
2011-01-13 15:50:00,54.41,54.47,54.4,54.47,7700.0,37.5627,37.6041,37.5558,37.6041,7700.0
2011-01-14 09:30:00,54.39,54.5,54.37,54.5,9400.0,37.5489,37.6248,37.5351,37.6248,9400.0
2011-01-14 09:40:00,54.49,54.54,54.49,54.51,2700.0,37.6179,37.6524,37.6179,37.6317,2700.0
2011-01-14 09:50:00,54.54,54.59,54.49,54.56,19400.0,37.6524,37.6869,37.6179,37.6662,19400.0
2011-01-14 10:00:00,54.64,54.64,54.58,54.61,2800.0,37.7215,37.7215,37.68,37.7007,2800.0
2011-01-14 10:10:00,54.59,54.6,54.56,54.56,13900.0,37.6869,37.6938,37.6662,37.6662,13900.0
2011-01-14 10:20:00,54.56,54.59,54.5,54.5,72800.0,37.6662,37.6869,37.6248,37.6248,72800.0
2011-01-14 10:30:00,54.48,54.59,54.48,54.59,4100.0,37.611,37.6869,37.611,37.6869,4100.0
2011-01-14 10:40:00,54.59,54.68,54.57,54.68,2400.0,37.6869,37.7491,37.6731,37.7491,2400.0
2011-01-14 10:50:00,54.69,54.69,54.63,54.64,5600.0,37.756,37.756,37.7145,37.7215,5600.0
2011-01-14 11:00:00,54.64,54.71,54.64,54.7,2200.0,37.7215,37.7698,37.7215,37.7629,2200.0
2011-01-14 11:10:00,54.72,54.72,54.65,54.65,7300.0,37.7767,37.7767,37.7284,37.7284,7300.0
2011-01-14 11:20:00,54.66,54.69,54.65,54.69,1900.0,37.7353,37.756,37.7284,37.756,1900.0
2011-01-14 11:30:00,54.69,54.69,54.66,54.66,5200.0,37.756,37.756,37.7353,37.7353,5200.0
2011-01-14 11:40:00,54.68,54.72,54.68,54.72,2500.0,37.7491,37.7767,37.7491,37.7767,2500.0
2011-01-14 11:50:00,54.69,54.7,54.67,54.69,1800.0,37.756,37.7629,37.7422,37.756,1800.0
2011-01-14 12:00:00,54.7,54.71,54.68,54.71,3800.0,37.7629,37.7698,37.7491,37.7698,3800.0
2011-01-14 12:10:00,54.73,54.77,54.73,54.74,16100.0,37.7836,37.8112,37.7836,37.7905,16100.0
2011-01-14 12:20:00,54.75,54.75,54.73,54.73,2400.0,37.7974,37.7974,37.7836,37.7836,2400.0
2011-01-14 12:30:00,54.78,54.78,54.76,54.76,1600.0,37.8181,37.8181,37.8043,37.8043,1600.0
2011-01-14 12:40:00,54.76,54.77,54.75,54.76,3800.0,37.8043,37.8112,37.7974,37.8043,3800.0
2011-01-14 12:50:00,54.74,54.78,54.73,54.75,25700.0,37.7905,37.8181,37.7836,37.7974,25700.0
2011-01-14 13:00:00,54.75,54.76,54.75,54.76,700.0,37.7974,37.8043,37.7974,37.8043,700.0
2011-01-14 13:10:00,54.73,54.75,54.72,54.74,1200.0,37.7836,37.7974,37.7767,37.7905,1200.0
2011-01-14 13:20:00,54.76,54.79,54.74,54.77,7900.0,37.8043,37.825,37.7905,37.8112,7900.0
2011-01-14 13:30:00,54.78,54.82,54.77,54.8,3500.0,37.8181,37.8457,37.8112,37.8319,3500.0
2011-01-14 13:40:00,54.81,54.82,54.8,54.81,29300.0,37.8388,37.8457,37.8319,37.8388,29300.0
2011-01-14 13:50:00,54.82,54.88,54.81,54.88,9400.0,37.8457,37.8871,37.8388,37.8871,9400.0
2011-01-14 14:00:00,54.88,54.88,54.86,54.88,11500.0,37.8871,37.8871,37.8733,37.8871,11500.0
2011-01-14 14:10:00,54.88,54.89,54.85,54.88,5500.0,37.8871,37.894,37.8664,37.8871,5500.0
2011-01-14 14:20:00,54.88,54.9,54.88,54.88,5600.0,37.8871,37.9009,37.8871,37.8871,5600.0
2011-01-14 14:30:00,54.89,54.89,54.83,54.83,3100.0,37.894,37.894,37.8526,37.8526,3100.0
2011-01-14 14:40:00,54.84,54.87,54.83,54.85,12700.0,37.8595,37.8802,37.8526,37.8664,12700.0
2011-01-14 14:50:00,54.85,54.86,54.82,54.83,16000.0,37.8664,37.8733,37.8457,37.8526,16000.0
2011-01-14 15:00:00,54.84,54.86,54.83,54.85,12900.0,37.8595,37.8733,37.8526,37.8664,12900.0
2011-01-14 15:10:00,54.84,54.86,54.81,54.86,7700.0,37.8595,37.8733,37.8388,37.8733,7700.0
2011-01-14 15:20:00,54.85,54.88,54.83,54.83,6400.0,37.8664,37.8871,37.8526,37.8526,6400.0
2011-01-14 15:30:00,54.85,54.86,54.82,54.84,15500.0,37.8664,37.8733,37.8457,37.8595,15500.0
2011-01-14 15:40:00,54.84,54.89,54.83,54.89,4700.0,37.8595,37.894,37.8526,37.894,4700.0
2011-01-14 15:50:00,54.91,54.91,54.86,54.9,4900.0,37.9079,37.9079,37.8733,37.9009,4900.0
2011-01-18 09:30:00,54.91,54.97,54.9,54.91,73600.0,37.9079,37.9493,37.9009,37.9079,73600.0
2011-01-18 09:40:00,54.91,54.92,54.82,54.82,238900.0,37.9079,37.9148,37.8457,37.8457,238900.0
2011-01-18 09:50:00,54.78,54.83,54.76,54.83,8000.0,37.8181,37.8526,37.8043,37.8526,8000.0
2011-01-18 10:00:00,54.76,54.85,54.76,54.82,7600.0,37.8043,37.8664,37.8043,37.8457,7600.0
2011-01-18 10:10:00,54.8,54.89,54.8,54.89,9800.0,37.8319,37.894,37.8319,37.894,9800.0
2011-01-18 10:20:00,54.9,54.92,54.88,54.88,8500.0,37.9009,37.9148,37.8871,37.8871,8500.0
2011-01-18 10:30:00,54.88,54.88,54.81,54.84,4800.0,37.8871,37.8871,37.8388,37.8595,4800.0
2011-01-18 10:40:00,54.84,54.84,54.77,54.78,12900.0,37.8595,37.8595,37.8112,37.8181,12900.0
2011-01-18 10:50:00,54.77,54.79,54.77,54.78,5400.0,37.8112,37.825,37.8112,37.8181,5400.0
2011-01-18 11:00:00,54.8,54.84,54.8,54.84,2800.0,37.8319,37.8595,37.8319,37.8595,2800.0
2011-01-18 11:10:00,54.84,54.85,54.81,54.83,10300.0,37.8595,37.8664,37.8388,37.8526,10300.0
2011-01-18 11:20:00,54.84,54.87,54.84,54.86,2000.0,37.8595,37.8802,37.8595,37.8733,2000.0
2011-01-18 11:30:00,54.87,54.87,54.83,54.84,17200.0,37.8802,37.8802,37.8526,37.8595,17200.0
2011-01-18 11:40:00,54.85,54.88,54.85,54.86,2900.0,37.8664,37.8871,37.8664,37.8733,2900.0
2011-01-18 11:50:00,54.84,54.85,54.82,54.84,2000.0,37.8595,37.8664,37.8457,37.8595,2000.0
2011-01-18 12:00:00,54.84,54.84,54.81,54.82,10400.0,37.8595,37.8595,37.8388,37.8457,10400.0
2011-01-18 12:10:00,54.83,54.83,54.81,54.81,1900.0,37.8526,37.8526,37.8388,37.8388,1900.0
2011-01-18 12:20:00,54.82,54.82,54.81,54.82,600.0,37.8457,37.8457,37.8388,37.8457,600.0
2011-01-18 12:30:00,54.8,54.83,54.8,54.82,700.0,37.8319,37.8526,37.8319,37.8457,700.0
2011-01-18 12:40:00,54.81,54.83,54.81,54.82,8600.0,37.8388,37.8526,37.8388,37.8457,8600.0
2011-01-18 12:50:00,54.83,54.84,54.82,54.83,1800.0,37.8526,37.8595,37.8457,37.8526,1800.0
2011-01-18 13:00:00,54.85,54.86,54.85,54.85,1800.0,37.8664,37.8733,37.8664,37.8664,1800.0
2011-01-18 13:10:00,54.85,54.87,54.84,54.87,9500.0,37.8664,37.8802,37.8595,37.8802,9500.0
2011-01-18 13:20:00,54.86,54.88,54.86,54.88,5700.0,37.8733,37.8871,37.8733,37.8871,5700.0
2011-01-18 13:30:00,54.88,54.91,54.88,54.9,26800.0,37.8871,37.9079,37.8871,37.9009,26800.0
2011-01-18 13:40:00,54.89,54.9,54.88,54.88,10500.0,37.894,37.9009,37.8871,37.8871,10500.0
2011-01-18 13:50:00,54.89,54.91,54.87,54.87,2300.0,37.894,37.9079,37.8802,37.8802,2300.0
2011-01-18 14:00:00,54.86,54.89,54.86,54.88,3600.0,37.8733,37.894,37.8733,37.8871,3600.0
2011-01-18 14:10:00,54.89,54.91,54.89,54.9,5800.0,37.894,37.9079,37.894,37.9009,5800.0
2011-01-18 14:20:00,54.9,54.91,54.9,54.91,6000.0,37.9009,37.9079,37.9009,37.9079,6000.0
2011-01-18 14:30:00,54.92,54.94,54.91,54.91,5900.0,37.9148,37.9286,37.9079,37.9079,5900.0
2011-01-18 14:40:00,54.91,54.91,54.88,54.9,7200.0,37.9079,37.9079,37.8871,37.9009,7200.0
2011-01-18 14:50:00,54.89,54.91,54.88,54.9,3300.0,37.894,37.9079,37.8871,37.9009,3300.0
2011-01-18 15:00:00,54.91,54.91,54.86,54.86,4900.0,37.9079,37.9079,37.8733,37.8733,4900.0
2011-01-18 15:10:00,54.85,54.86,54.83,54.84,8200.0,37.8664,37.8733,37.8526,37.8595,8200.0
2011-01-18 15:20:00,54.84,54.91,54.84,54.9,32400.0,37.8595,37.9079,37.8595,37.9009,32400.0
2011-01-18 15:30:00,54.88,54.93,54.88,54.92,27900.0,37.8871,37.9217,37.8871,37.9148,27900.0
2011-01-18 15:40:00,54.93,54.95,54.9,54.9,11900.0,37.9217,37.9355,37.9009,37.9009,11900.0
2011-01-18 15:50:00,54.9,54.92,54.89,54.92,6600.0,37.9009,37.9148,37.894,37.9148,6600.0
2011-01-19 09:30:00,54.9,54.9,54.83,54.85,16300.0,37.9009,37.9009,37.8526,37.8664,16300.0
2011-01-19 09:40:00,54.84,54.85,54.76,54.76,6000.0,37.8595,37.8664,37.8043,37.8043,6000.0
2011-01-19 09:50:00,54.78,54.79,54.69,54.7,6400.0,37.8181,37.825,37.756,37.7629,6400.0
2011-01-19 10:00:00,54.72,54.76,54.71,54.75,7100.0,37.7767,37.8043,37.7698,37.7974,7100.0
2011-01-19 10:10:00,54.76,54.76,54.75,54.75,1200.0,37.8043,37.8043,37.7974,37.7974,1200.0
2011-01-19 10:20:00,54.73,54.73,54.6,54.61,7200.0,37.7836,37.7836,37.6938,37.7007,7200.0
2011-01-19 10:30:00,54.59,54.59,54.54,54.55,2500.0,37.6869,37.6869,37.6524,37.6593,2500.0
2011-01-19 10:40:00,54.53,54.55,54.5,54.55,5300.0,37.6455,37.6593,37.6248,37.6593,5300.0
2011-01-19 10:50:00,54.57,54.58,54.54,54.57,2300.0,37.6731,37.68,37.6524,37.6731,2300.0
2011-01-19 11:00:00,54.58,54.59,54.54,54.54,6100.0,37.68,37.6869,37.6524,37.6524,6100.0
2011-01-19 11:10:00,54.56,54.57,54.51,54.54,2400.0,37.6662,37.6731,37.6317,37.6524,2400.0
2011-01-19 11:20:00,54.54,54.55,54.53,54.55,3200.0,37.6524,37.6593,37.6455,37.6593,3200.0
2011-01-19 11:30:00,54.56,54.59,54.55,54.58,8100.0,37.6662,37.6869,37.6593,37.68,8100.0
2011-01-19 11:40:00,54.58,54.6,54.56,54.6,4700.0,37.68,37.6938,37.6662,37.6938,4700.0
2011-01-19 11:50:00,54.59,54.6,54.57,54.57,3800.0,37.6869,37.6938,37.6731,37.6731,3800.0
2011-01-19 12:00:00,54.58,54.59,54.57,54.59,2600.0,37.68,37.6869,37.6731,37.6869,2600.0
2011-01-19 12:10:00,54.58,54.6,54.56,54.56,7700.0,37.68,37.6938,37.6662,37.6662,7700.0
2011-01-19 12:20:00,54.59,54.59,54.55,54.55,6500.0,37.6869,37.6869,37.6593,37.6593,6500.0
2011-01-19 12:30:00,54.55,54.55,54.45,54.45,3500.0,37.6593,37.6593,37.5903,37.5903,3500.0
2011-01-19 12:40:00,54.47,54.47,54.43,54.44,5300.0,37.6041,37.6041,37.5765,37.5834,5300.0
2011-01-19 12:50:00,54.39,54.46,54.39,54.46,10400.0,37.5489,37.5972,37.5489,37.5972,10400.0
2011-01-19 13:00:00,54.42,54.43,54.41,54.43,1500.0,37.5696,37.5765,37.5627,37.5765,1500.0
2011-01-19 13:10:00,54.46,54.48,54.45,54.47,12700.0,37.5972,37.611,37.5903,37.6041,12700.0
2011-01-19 13:20:00,54.46,54.52,54.44,54.52,6500.0,37.5972,37.6386,37.5834,37.6386,6500.0
2011-01-19 13:30:00,54.52,54.53,54.51,54.52,7200.0,37.6386,37.6455,37.6317,37.6386,7200.0
2011-01-19 13:40:00,54.52,54.54,54.51,54.52,3700.0,37.6386,37.6524,37.6317,37.6386,3700.0
2011-01-19 13:50:00,54.51,54.51,54.48,54.5,2500.0,37.6317,37.6317,37.611,37.6248,2500.0
2011-01-19 14:00:00,54.5,54.51,54.47,54.47,5300.0,37.6248,37.6317,37.6041,37.6041,5300.0
2011-01-19 14:10:00,54.48,54.48,54.44,54.44,24000.0,37.611,37.611,37.5834,37.5834,24000.0
2011-01-19 14:20:00,54.41,54.42,54.38,54.41,4600.0,37.5627,37.5696,37.542,37.5627,4600.0
2011-01-19 14:30:00,54.4,54.42,54.38,54.41,2000.0,37.5558,37.5696,37.542,37.5627,2000.0
2011-01-19 14:40:00,54.41,54.41,54.34,54.37,13200.0,37.5627,37.5627,37.5143,37.5351,13200.0
2011-01-19 14:50:00,54.38,54.38,54.29,54.34,12100.0,37.542,37.542,37.4798,37.5143,12100.0
2011-01-19 15:00:00,54.34,54.38,54.3,54.3,13300.0,37.5143,37.542,37.4867,37.4867,13300.0
2011-01-19 15:10:00,54.31,54.32,54.24,54.32,33100.0,37.4936,37.5005,37.4453,37.5005,33100.0
2011-01-19 15:20:00,54.31,54.35,54.28,54.32,11600.0,37.4936,37.5212,37.4729,37.5005,11600.0
2011-01-19 15:30:00,54.31,54.31,54.23,54.31,18900.0,37.4936,37.4936,37.4384,37.4936,18900.0
2011-01-19 15:40:00,54.31,54.33,54.27,54.33,5200.0,37.4936,37.5074,37.466,37.5074,5200.0
2011-01-19 15:50:00,54.34,54.35,54.28,54.35,9900.0,37.5143,37.5212,37.4729,37.5212,9900.0
2011-01-20 09:30:00,54.27,54.29,54.09,54.09,27600.0,37.466,37.4798,37.3418,37.3418,27600.0
2011-01-20 09:40:00,54.19,54.28,54.18,54.26,4200.0,37.4108,37.4729,37.4039,37.4591,4200.0
2011-01-20 09:50:00,54.3,54.35,54.29,54.35,61500.0,37.4867,37.5212,37.4798,37.5212,61500.0
2011-01-20 10:00:00,54.39,54.43,54.33,54.33,3400.0,37.5489,37.5765,37.5074,37.5074,3400.0
2011-01-20 10:10:00,54.33,54.34,54.26,54.26,80600.0,37.5074,37.5143,37.4591,37.4591,80600.0
2011-01-20 10:20:00,54.21,54.23,54.14,54.2,10900.0,37.4246,37.4384,37.3763,37.4177,10900.0
2011-01-20 10:30:00,54.16,54.23,54.15,54.15,4100.0,37.3901,37.4384,37.3832,37.3832,4100.0
2011-01-20 10:40:00,54.14,54.19,54.13,54.15,8800.0,37.3763,37.4108,37.3694,37.3832,8800.0
2011-01-20 10:50:00,54.14,54.14,54.04,54.05,6600.0,37.3763,37.3763,37.3072,37.3141,6600.0
2011-01-20 11:00:00,54.05,54.12,54.03,54.12,6900.0,37.3141,37.3625,37.3003,37.3625,6900.0
2011-01-20 11:10:00,54.08,54.14,54.08,54.12,2800.0,37.3348,37.3763,37.3348,37.3625,2800.0
2011-01-20 11:20:00,54.13,54.13,54.05,54.05,5300.0,37.3694,37.3694,37.3141,37.3141,5300.0
2011-01-20 11:30:00,54.04,54.08,54.01,54.08,7200.0,37.3072,37.3348,37.2865,37.3348,7200.0
2011-01-20 11:40:00,54.08,54.13,54.08,54.12,4900.0,37.3348,37.3694,37.3348,37.3625,4900.0
2011-01-20 11:50:00,54.13,54.13,54.12,54.13,2700.0,37.3694,37.3694,37.3625,37.3694,2700.0
2011-01-20 12:00:00,54.17,54.21,54.15,54.21,3100.0,37.397,37.4246,37.3832,37.4246,3100.0
2011-01-20 12:10:00,54.22,54.22,54.18,54.18,1800.0,37.4315,37.4315,37.4039,37.4039,1800.0
2011-01-20 12:20:00,54.2,54.26,54.2,54.25,2500.0,37.4177,37.4591,37.4177,37.4522,2500.0
2011-01-20 12:30:00,54.23,54.26,54.23,54.26,5700.0,37.4384,37.4591,37.4384,37.4591,5700.0
2011-01-20 12:40:00,54.27,54.3,54.25,54.3,2200.0,37.466,37.4867,37.4522,37.4867,2200.0
2011-01-20 12:50:00,54.3,54.31,54.28,54.29,1000.0,37.4867,37.4936,37.4729,37.4798,1000.0
2011-01-20 13:00:00,54.3,54.31,54.24,54.25,6000.0,37.4867,37.4936,37.4453,37.4522,6000.0
2011-01-20 13:10:00,54.26,54.26,54.22,54.26,2500.0,37.4591,37.4591,37.4315,37.4591,2500.0
2011-01-20 13:20:00,54.21,54.24,54.19,54.23,10000.0,37.4246,37.4453,37.4108,37.4384,10000.0
2011-01-20 13:30:00,54.23,54.27,54.23,54.26,3300.0,37.4384,37.466,37.4384,37.4591,3300.0
2011-01-20 13:40:00,54.26,54.28,54.23,54.24,5500.0,37.4591,37.4729,37.4384,37.4453,5500.0
2011-01-20 13:50:00,54.27,54.36,54.26,54.36,5400.0,37.466,37.5282,37.4591,37.5282,5400.0
2011-01-20 14:00:00,54.37,54.38,54.33,54.38,25200.0,37.5351,37.542,37.5074,37.542,25200.0
2011-01-20 14:10:00,54.43,54.45,54.39,54.42,7900.0,37.5765,37.5903,37.5489,37.5696,7900.0
2011-01-20 14:20:00,54.4,54.43,54.38,54.42,9400.0,37.5558,37.5765,37.542,37.5696,9400.0
2011-01-20 14:30:00,54.41,54.49,54.41,54.44,2700.0,37.5627,37.6179,37.5627,37.5834,2700.0
2011-01-20 14:40:00,54.44,54.5,54.44,54.45,16900.0,37.5834,37.6248,37.5834,37.5903,16900.0
2011-01-20 14:50:00,54.44,54.46,54.43,54.45,4600.0,37.5834,37.5972,37.5765,37.5903,4600.0
2011-01-20 15:00:00,54.43,54.44,54.38,54.38,10300.0,37.5765,37.5834,37.542,37.542,10300.0
2011-01-20 15:10:00,54.37,54.4,54.35,54.35,13000.0,37.5351,37.5558,37.5212,37.5212,13000.0
2011-01-20 15:20:00,54.35,54.38,54.3,54.3,15500.0,37.5212,37.542,37.4867,37.4867,15500.0
2011-01-20 15:30:00,54.3,54.33,54.25,54.33,17200.0,37.4867,37.5074,37.4522,37.5074,17200.0
2011-01-20 15:40:00,54.33,54.36,54.28,54.28,9300.0,37.5074,37.5282,37.4729,37.4729,9300.0
2011-01-20 15:50:00,54.3,54.36,54.27,54.36,15100.0,37.4867,37.5282,37.466,37.5282,15100.0
2011-01-21 09:30:00,54.7,54.73,54.69,54.69,10500.0,37.7629,37.7836,37.756,37.756,10500.0
2011-01-21 09:40:00,54.68,54.77,54.68,54.77,6500.0,37.7491,37.8112,37.7491,37.8112,6500.0
2011-01-21 09:50:00,54.76,54.87,54.76,54.87,8100.0,37.8043,37.8802,37.8043,37.8802,8100.0
2011-01-21 10:00:00,54.87,54.89,54.8,54.8,11900.0,37.8802,37.894,37.8319,37.8319,11900.0
2011-01-21 10:10:00,54.81,54.83,54.79,54.79,10900.0,37.8388,37.8526,37.825,37.825,10900.0
2011-01-21 10:20:00,54.8,54.8,54.74,54.74,7600.0,37.8319,37.8319,37.7905,37.7905,7600.0
2011-01-21 10:30:00,54.73,54.78,54.69,54.78,3800.0,37.7836,37.8181,37.756,37.8181,3800.0
2011-01-21 10:40:00,54.74,54.79,54.73,54.73,4900.0,37.7905,37.825,37.7836,37.7836,4900.0
2011-01-21 10:50:00,54.71,54.77,54.71,54.71,5400.0,37.7698,37.8112,37.7698,37.7698,5400.0
2011-01-21 11:00:00,54.73,54.76,54.67,54.68,13200.0,37.7836,37.8043,37.7422,37.7491,13200.0
2011-01-21 11:10:00,54.68,54.69,54.65,54.66,9000.0,37.7491,37.756,37.7284,37.7353,9000.0
2011-01-21 11:20:00,54.65,54.71,54.65,54.7,5600.0,37.7284,37.7698,37.7284,37.7629,5600.0
2011-01-21 11:30:00,54.7,54.72,54.7,54.71,3300.0,37.7629,37.7767,37.7629,37.7698,3300.0
2011-01-21 11:40:00,54.66,54.67,54.61,54.61,3300.0,37.7353,37.7422,37.7007,37.7007,3300.0
2011-01-21 11:50:00,54.63,54.65,54.6,54.65,4500.0,37.7145,37.7284,37.6938,37.7284,4500.0
2011-01-21 12:00:00,54.65,54.65,54.63,54.65,1100.0,37.7284,37.7284,37.7145,37.7284,1100.0
2011-01-21 12:10:00,54.68,54.73,54.68,54.73,5300.0,37.7491,37.7836,37.7491,37.7836,5300.0
2011-01-21 12:20:00,54.75,54.76,54.75,54.76,4800.0,37.7974,37.8043,37.7974,37.8043,4800.0
2011-01-21 12:30:00,54.76,54.76,54.72,54.73,3900.0,37.8043,37.8043,37.7767,37.7836,3900.0
2011-01-21 12:40:00,54.71,54.71,54.63,54.66,4100.0,37.7698,37.7698,37.7145,37.7353,4100.0
2011-01-21 12:50:00,54.66,54.71,54.65,54.71,3800.0,37.7353,37.7698,37.7284,37.7698,3800.0
2011-01-21 13:00:00,54.69,54.7,54.67,54.67,8200.0,37.756,37.7629,37.7422,37.7422,8200.0
2011-01-21 13:10:00,54.67,54.75,54.67,54.75,1500.0,37.7422,37.7974,37.7422,37.7974,1500.0
2011-01-21 13:20:00,54.74,54.76,54.72,54.72,5900.0,37.7905,37.8043,37.7767,37.7767,5900.0
2011-01-21 13:30:00,54.72,54.75,54.71,54.75,29700.0,37.7767,37.7974,37.7698,37.7974,29700.0
2011-01-21 13:40:00,54.74,54.75,54.72,54.72,7800.0,37.7905,37.7974,37.7767,37.7767,7800.0
2011-01-21 13:50:00,54.73,54.76,54.71,54.76,4800.0,37.7836,37.8043,37.7698,37.8043,4800.0
2011-01-21 14:00:00,54.76,54.77,54.74,54.77,9100.0,37.8043,37.8112,37.7905,37.8112,9100.0
2011-01-21 14:10:00,54.79,54.79,54.72,54.74,15900.0,37.825,37.825,37.7767,37.7905,15900.0
2011-01-21 14:20:00,54.74,54.76,54.74,54.75,7900.0,37.7905,37.8043,37.7905,37.7974,7900.0
2011-01-21 14:30:00,54.74,54.81,54.74,54.8,21700.0,37.7905,37.8388,37.7905,37.8319,21700.0
2011-01-21 14:40:00,54.79,54.79,54.76,54.76,13900.0,37.825,37.825,37.8043,37.8043,13900.0
2011-01-21 14:50:00,54.76,54.79,54.74,54.75,14600.0,37.8043,37.825,37.7905,37.7974,14600.0
2011-01-21 15:00:00,54.75,54.79,54.74,54.79,12000.0,37.7974,37.825,37.7905,37.825,12000.0
2011-01-21 15:10:00,54.79,54.81,54.77,54.78,8000.0,37.825,37.8388,37.8112,37.8181,8000.0
2011-01-21 15:20:00,54.79,54.79,54.76,54.77,3400.0,37.825,37.825,37.8043,37.8112,3400.0
2011-01-21 15:30:00,54.75,54.76,54.72,54.74,3000.0,37.7974,37.8043,37.7767,37.7905,3000.0
2011-01-21 15:40:00,54.75,54.75,54.7,54.72,4800.0,37.7974,37.7974,37.7629,37.7767,4800.0
2011-01-21 15:50:00,54.71,54.74,54.67,54.72,5500.0,37.7698,37.7905,37.7422,37.7767,5500.0
2011-01-24 09:30:00,54.74,54.83,54.71,54.81,17700.0,37.7905,37.8526,37.7698,37.8388,17700.0
2011-01-24 09:40:00,54.81,54.88,54.79,54.85,13200.0,37.8388,37.8871,37.825,37.8664,13200.0
2011-01-24 09:50:00,54.87,54.89,54.76,54.76,5700.0,37.8802,37.894,37.8043,37.8043,5700.0
2011-01-24 10:00:00,54.78,54.79,54.75,54.78,5400.0,37.8181,37.825,37.7974,37.8181,5400.0
2011-01-24 10:10:00,54.81,54.83,54.73,54.73,2800.0,37.8388,37.8526,37.7836,37.7836,2800.0
2011-01-24 10:20:00,54.77,54.85,54.76,54.83,5800.0,37.8112,37.8664,37.8043,37.8526,5800.0
2011-01-24 10:30:00,54.83,54.86,54.81,54.85,4200.0,37.8526,37.8733,37.8388,37.8664,4200.0
2011-01-24 10:40:00,54.86,54.88,54.85,54.85,1900.0,37.8733,37.8871,37.8664,37.8664,1900.0
2011-01-24 10:50:00,54.85,54.89,54.83,54.89,3700.0,37.8664,37.894,37.8526,37.894,3700.0
2011-01-24 11:00:00,54.87,54.93,54.87,54.92,6000.0,37.8802,37.9217,37.8802,37.9148,6000.0
2011-01-24 11:10:00,54.91,54.91,54.88,54.88,8700.0,37.9079,37.9079,37.8871,37.8871,8700.0
2011-01-24 11:20:00,54.9,54.93,54.89,54.91,3000.0,37.9009,37.9217,37.894,37.9079,3000.0
2011-01-24 11:30:00,54.92,54.95,54.89,54.89,7200.0,37.9148,37.9355,37.894,37.894,7200.0
2011-01-24 11:40:00,54.89,54.93,54.89,54.93,1500.0,37.894,37.9217,37.894,37.9217,1500.0
2011-01-24 11:50:00,54.93,54.94,54.9,54.92,2800.0,37.9217,37.9286,37.9009,37.9148,2800.0
2011-01-24 12:00:00,54.93,54.99,54.93,54.99,6500.0,37.9217,37.9631,37.9217,37.9631,6500.0
2011-01-24 12:10:00,54.96,54.98,54.95,54.96,7300.0,37.9424,37.9562,37.9355,37.9424,7300.0
2011-01-24 12:20:00,54.95,54.95,54.94,54.95,10100.0,37.9355,37.9355,37.9286,37.9355,10100.0
2011-01-24 12:30:00,54.94,54.95,54.93,54.95,3800.0,37.9286,37.9355,37.9217,37.9355,3800.0
2011-01-24 12:40:00,54.95,54.95,54.94,54.95,3700.0,37.9355,37.9355,37.9286,37.9355,3700.0
2011-01-24 12:50:00,54.95,54.95,54.9,54.9,4100.0,37.9355,37.9355,37.9009,37.9009,4100.0
2011-01-24 13:00:00,54.9,54.91,54.89,54.9,26700.0,37.9009,37.9079,37.894,37.9009,26700.0
2011-01-24 13:10:00,54.89,54.92,54.88,54.91,21200.0,37.894,37.9148,37.8871,37.9079,21200.0
2011-01-24 13:20:00,54.91,54.93,54.9,54.92,30500.0,37.9079,37.9217,37.9009,37.9148,30500.0
2011-01-24 13:30:00,54.91,54.92,54.9,54.92,3100.0,37.9079,37.9148,37.9009,37.9148,3100.0
2011-01-24 13:40:00,54.92,54.93,54.92,54.92,4000.0,37.9148,37.9217,37.9148,37.9148,4000.0
2011-01-24 13:50:00,54.95,54.95,54.92,54.94,4700.0,37.9355,37.9355,37.9148,37.9286,4700.0
2011-01-24 14:00:00,54.93,54.95,54.93,54.93,1600.0,37.9217,37.9355,37.9217,37.9217,1600.0
2011-01-24 14:10:00,54.93,55.0,54.93,54.96,108200.0,37.9217,37.97,37.9217,37.9424,108200.0
2011-01-24 14:20:00,54.96,54.96,54.94,54.95,4100.0,37.9424,37.9424,37.9286,37.9355,4100.0
2011-01-24 14:30:00,54.94,54.95,54.91,54.93,2100.0,37.9286,37.9355,37.9079,37.9217,2100.0
2011-01-24 14:40:00,54.93,54.95,54.93,54.93,2600.0,37.9217,37.9355,37.9217,37.9217,2600.0
2011-01-24 14:50:00,54.92,54.93,54.87,54.87,29300.0,37.9148,37.9217,37.8802,37.8802,29300.0
2011-01-24 15:00:00,54.87,54.9,54.87,54.87,2300.0,37.8802,37.9009,37.8802,37.8802,2300.0
2011-01-24 15:10:00,54.89,54.9,54.82,54.84,12600.0,37.894,37.9009,37.8457,37.8595,12600.0
2011-01-24 15:20:00,54.84,54.84,54.79,54.8,6300.0,37.8595,37.8595,37.825,37.8319,6300.0
2011-01-24 15:30:00,54.83,54.89,54.83,54.89,5200.0,37.8526,37.894,37.8526,37.894,5200.0
2011-01-24 15:40:00,54.88,54.89,54.85,54.89,6800.0,37.8871,37.894,37.8664,37.894,6800.0
2011-01-24 15:50:00,54.89,54.94,54.88,54.93,11300.0,37.894,37.9286,37.8871,37.9217,11300.0
2011-01-25 09:30:00,54.85,54.87,54.77,54.8,13100.0,37.8664,37.8802,37.8112,37.8319,13100.0
2011-01-25 09:40:00,54.77,54.88,54.75,54.88,8700.0,37.8112,37.8871,37.7974,37.8871,8700.0
2011-01-25 09:50:00,54.91,54.96,54.88,54.96,16300.0,37.9079,37.9424,37.8871,37.9424,16300.0
2011-01-25 10:00:00,54.94,55.04,54.89,54.91,28700.0,37.9286,37.9976,37.894,37.9079,28700.0
2011-01-25 10:10:00,54.94,54.95,54.82,54.85,7100.0,37.9286,37.9355,37.8457,37.8664,7100.0
2011-01-25 10:20:00,54.83,54.86,54.82,54.85,7300.0,37.8526,37.8733,37.8457,37.8664,7300.0
2011-01-25 10:30:00,54.84,54.89,54.84,54.85,8600.0,37.8595,37.894,37.8595,37.8664,8600.0
2011-01-25 10:40:00,54.85,54.9,54.85,54.87,17300.0,37.8664,37.9009,37.8664,37.8802,17300.0
2011-01-25 10:50:00,54.91,54.94,54.9,54.91,3600.0,37.9079,37.9286,37.9009,37.9079,3600.0
2011-01-25 11:00:00,54.92,54.92,54.87,54.88,5600.0,37.9148,37.9148,37.8802,37.8871,5600.0
2011-01-25 11:10:00,54.87,54.87,54.7,54.74,13100.0,37.8802,37.8802,37.7629,37.7905,13100.0
2011-01-25 11:20:00,54.72,54.73,54.65,54.65,8300.0,37.7767,37.7836,37.7284,37.7284,8300.0
2011-01-25 11:30:00,54.64,54.7,54.63,54.7,6300.0,37.7215,37.7629,37.7145,37.7629,6300.0
2011-01-25 11:40:00,54.69,54.7,54.64,54.64,18000.0,37.756,37.7629,37.7215,37.7215,18000.0
2011-01-25 11:50:00,54.63,54.67,54.63,54.67,2100.0,37.7145,37.7422,37.7145,37.7422,2100.0
2011-01-25 12:00:00,54.67,54.73,54.66,54.72,9400.0,37.7422,37.7836,37.7353,37.7767,9400.0
2011-01-25 12:10:00,54.74,54.8,54.73,54.77,9600.0,37.7905,37.8319,37.7836,37.8112,9600.0
2011-01-25 12:20:00,54.79,54.82,54.79,54.82,1100.0,37.825,37.8457,37.825,37.8457,1100.0
2011-01-25 12:30:00,54.82,54.83,54.78,54.8,14200.0,37.8457,37.8526,37.8181,37.8319,14200.0
2011-01-25 12:40:00,54.8,54.81,54.78,54.78,6100.0,37.8319,37.8388,37.8181,37.8181,6100.0
2011-01-25 12:50:00,54.8,54.83,54.78,54.8,4500.0,37.8319,37.8526,37.8181,37.8319,4500.0
2011-01-25 13:00:00,54.79,54.8,54.78,54.78,8900.0,37.825,37.8319,37.8181,37.8181,8900.0
2011-01-25 13:10:00,54.78,54.81,54.78,54.79,9400.0,37.8181,37.8388,37.8181,37.825,9400.0
2011-01-25 13:20:00,54.78,54.78,54.72,54.73,5800.0,37.8181,37.8181,37.7767,37.7836,5800.0
2011-01-25 13:30:00,54.74,54.75,54.7,54.73,5800.0,37.7905,37.7974,37.7629,37.7836,5800.0
2011-01-25 13:40:00,54.74,54.8,54.73,54.79,34700.0,37.7905,37.8319,37.7836,37.825,34700.0
2011-01-25 13:50:00,54.78,54.8,54.77,54.8,8100.0,37.8181,37.8319,37.8112,37.8319,8100.0
2011-01-25 14:00:00,54.76,54.76,54.68,54.69,3200.0,37.8043,37.8043,37.7491,37.756,3200.0
2011-01-25 14:10:00,54.7,54.71,54.6,54.6,8800.0,37.7629,37.7698,37.6938,37.6938,8800.0
2011-01-25 14:20:00,54.63,54.64,54.56,54.58,6600.0,37.7145,37.7215,37.6662,37.68,6600.0
2011-01-25 14:30:00,54.58,54.6,54.58,54.59,1600.0,37.68,37.6938,37.68,37.6869,1600.0
2011-01-25 14:40:00,54.62,54.65,54.61,54.61,9100.0,37.7076,37.7284,37.7007,37.7007,9100.0
2011-01-25 14:50:00,54.55,54.62,54.54,54.61,5500.0,37.6593,37.7076,37.6524,37.7007,5500.0
2011-01-25 15:00:00,54.63,54.71,54.61,54.67,65500.0,37.7145,37.7698,37.7007,37.7422,65500.0
2011-01-25 15:10:00,54.68,54.77,54.68,54.75,7000.0,37.7491,37.8112,37.7491,37.7974,7000.0
2011-01-25 15:20:00,54.74,54.82,54.74,54.82,3600.0,37.7905,37.8457,37.7905,37.8457,3600.0
2011-01-25 15:30:00,54.81,54.83,54.76,54.78,12300.0,37.8388,37.8526,37.8043,37.8181,12300.0
2011-01-25 15:40:00,54.79,54.91,54.78,54.9,19800.0,37.825,37.9079,37.8181,37.9009,19800.0
2011-01-25 15:50:00,54.89,54.96,54.88,54.95,9000.0,37.894,37.9424,37.8871,37.9355,9000.0
2011-01-26 09:30:00,55.08,55.12,55.07,55.07,20200.0,38.0252,38.0528,38.0183,38.0183,20200.0
2011-01-26 09:40:00,55.05,55.06,55.01,55.04,13200.0,38.0045,38.0114,37.9769,37.9976,13200.0
2011-01-26 09:50:00,55.03,55.06,55.01,55.06,4800.0,37.9907,38.0114,37.9769,38.0114,4800.0
2011-01-26 10:00:00,55.08,55.14,55.05,55.14,8900.0,38.0252,38.0666,38.0045,38.0666,8900.0
2011-01-26 10:10:00,55.13,55.19,55.1,55.14,9300.0,38.0597,38.1012,38.039,38.0666,9300.0
2011-01-26 10:20:00,55.15,55.23,55.14,55.23,5700.0,38.0735,38.1288,38.0666,38.1288,5700.0
2011-01-26 10:30:00,55.24,55.24,55.16,55.19,6200.0,38.1357,38.1357,38.0804,38.1012,6200.0
2011-01-26 10:40:00,55.17,55.28,55.17,55.23,13600.0,38.0873,38.1633,38.0873,38.1288,13600.0
2011-01-26 10:50:00,55.23,55.24,55.17,55.17,9900.0,38.1288,38.1357,38.0873,38.0873,9900.0
2011-01-26 11:00:00,55.17,55.2,55.17,55.2,2700.0,38.0873,38.1081,38.0873,38.1081,2700.0
2011-01-26 11:10:00,55.21,55.21,55.15,55.15,11600.0,38.115,38.115,38.0735,38.0735,11600.0
2011-01-26 11:20:00,55.16,55.16,55.08,55.08,5400.0,38.0804,38.0804,38.0252,38.0252,5400.0
2011-01-26 11:30:00,55.08,55.1,55.08,55.09,7400.0,38.0252,38.039,38.0252,38.0321,7400.0
2011-01-26 11:40:00,55.06,55.11,55.06,55.11,7300.0,38.0114,38.0459,38.0114,38.0459,7300.0
2011-01-26 11:50:00,55.15,55.15,55.1,55.12,2600.0,38.0735,38.0735,38.039,38.0528,2600.0
2011-01-26 12:00:00,55.12,55.13,55.08,55.12,15500.0,38.0528,38.0597,38.0252,38.0528,15500.0
2011-01-26 12:10:00,55.14,55.15,55.11,55.11,1900.0,38.0666,38.0735,38.0459,38.0459,1900.0
2011-01-26 12:20:00,55.12,55.13,55.11,55.12,8100.0,38.0528,38.0597,38.0459,38.0528,8100.0
2011-01-26 12:30:00,55.15,55.15,55.12,55.14,5700.0,38.0735,38.0735,38.0528,38.0666,5700.0
2011-01-26 12:40:00,55.14,55.15,55.13,55.14,5800.0,38.0666,38.0735,38.0597,38.0666,5800.0
2011-01-26 12:50:00,55.13,55.18,55.13,55.18,1400.0,38.0597,38.0942,38.0597,38.0942,1400.0
2011-01-26 13:00:00,55.17,55.18,55.14,55.15,3900.0,38.0873,38.0942,38.0666,38.0735,3900.0
2011-01-26 13:10:00,55.18,55.18,55.15,55.17,6600.0,38.0942,38.0942,38.0735,38.0873,6600.0
2011-01-26 13:20:00,55.16,55.17,55.14,55.15,22000.0,38.0804,38.0873,38.0666,38.0735,22000.0
2011-01-26 13:30:00,55.15,55.15,55.12,55.14,4100.0,38.0735,38.0735,38.0528,38.0666,4100.0
2011-01-26 13:40:00,55.16,55.17,55.15,55.17,6600.0,38.0804,38.0873,38.0735,38.0873,6600.0
2011-01-26 13:50:00,55.18,55.2,55.15,55.15,5200.0,38.0942,38.1081,38.0735,38.0735,5200.0
2011-01-26 14:00:00,55.14,55.16,55.14,55.16,5200.0,38.0666,38.0804,38.0666,38.0804,5200.0
2011-01-26 14:10:00,55.14,55.23,55.13,55.22,8400.0,38.0666,38.1288,38.0597,38.1219,8400.0
2011-01-26 14:20:00,55.16,55.16,55.04,55.08,5600.0,38.0804,38.0804,37.9976,38.0252,5600.0
2011-01-26 14:30:00,55.06,55.14,55.06,55.14,12400.0,38.0114,38.0666,38.0114,38.0666,12400.0
2011-01-26 14:40:00,55.12,55.23,55.12,55.16,23900.0,38.0528,38.1288,38.0528,38.0804,23900.0
2011-01-26 14:50:00,55.17,55.18,55.15,55.16,2800.0,38.0873,38.0942,38.0735,38.0804,2800.0
2011-01-26 15:00:00,55.16,55.21,55.15,55.17,20600.0,38.0804,38.115,38.0735,38.0873,20600.0
2011-01-26 15:10:00,55.18,55.23,55.14,55.14,6500.0,38.0942,38.1288,38.0666,38.0666,6500.0
2011-01-26 15:20:00,55.15,55.18,55.14,55.14,9900.0,38.0735,38.0942,38.0666,38.0666,9900.0
2011-01-26 15:30:00,55.19,55.19,55.13,55.14,6300.0,38.1012,38.1012,38.0597,38.0666,6300.0
2011-01-26 15:40:00,55.16,55.21,55.15,55.19,5500.0,38.0804,38.115,38.0735,38.1012,5500.0
2011-01-26 15:50:00,55.19,55.22,55.12,55.12,24900.0,38.1012,38.1219,38.0528,38.0528,24900.0
2011-01-27 09:30:00,55.13,55.13,55.04,55.07,11800.0,38.0597,38.0597,37.9976,38.0183,11800.0
2011-01-27 09:40:00,55.09,55.15,55.08,55.1,3100.0,38.0321,38.0735,38.0252,38.039,3100.0
2011-01-27 09:50:00,55.16,55.22,55.16,55.22,10100.0,38.0804,38.1219,38.0804,38.1219,10100.0
2011-01-27 10:00:00,55.21,55.26,55.16,55.18,28700.0,38.115,38.1495,38.0804,38.0942,28700.0
2011-01-27 10:10:00,55.17,55.22,55.16,55.22,11600.0,38.0873,38.1219,38.0804,38.1219,11600.0
2011-01-27 10:20:00,55.22,55.25,55.2,55.25,6300.0,38.1219,38.1426,38.1081,38.1426,6300.0
2011-01-27 10:30:00,55.25,55.29,55.24,55.24,14800.0,38.1426,38.1702,38.1357,38.1357,14800.0
2011-01-27 10:40:00,55.23,55.27,55.22,55.25,5200.0,38.1288,38.1564,38.1219,38.1426,5200.0
2011-01-27 10:50:00,55.24,55.28,55.23,55.26,7500.0,38.1357,38.1633,38.1288,38.1495,7500.0
2011-01-27 11:00:00,55.25,55.25,55.15,55.15,12200.0,38.1426,38.1426,38.0735,38.0735,12200.0
2011-01-27 11:10:00,55.15,55.18,55.11,55.14,17500.0,38.0735,38.0942,38.0459,38.0666,17500.0
2011-01-27 11:20:00,55.13,55.15,55.08,55.08,44700.0,38.0597,38.0735,38.0252,38.0252,44700.0
2011-01-27 11:30:00,55.08,55.13,55.06,55.13,40100.0,38.0252,38.0597,38.0114,38.0597,40100.0
2011-01-27 11:40:00,55.12,55.13,55.11,55.13,9000.0,38.0528,38.0597,38.0459,38.0597,9000.0
2011-01-27 11:50:00,55.11,55.16,55.09,55.15,10000.0,38.0459,38.0804,38.0321,38.0735,10000.0
2011-01-27 12:00:00,55.15,55.18,55.15,55.15,4800.0,38.0735,38.0942,38.0735,38.0735,4800.0
2011-01-27 12:10:00,55.18,55.2,55.18,55.2,48100.0,38.0942,38.1081,38.0942,38.1081,48100.0
2011-01-27 12:20:00,55.18,55.2,55.17,55.2,10400.0,38.0942,38.1081,38.0873,38.1081,10400.0
2011-01-27 12:30:00,55.18,55.18,55.18,55.18,2300.0,38.0942,38.0942,38.0942,38.0942,2300.0
2011-01-27 12:40:00,55.17,55.23,55.17,55.22,3600.0,38.0873,38.1288,38.0873,38.1219,3600.0
2011-01-27 12:50:00,55.21,55.23,55.2,55.2,5100.0,38.115,38.1288,38.1081,38.1081,5100.0
2011-01-27 13:00:00,55.2,55.2,55.19,55.19,600.0,38.1081,38.1081,38.1012,38.1012,600.0
2011-01-27 13:10:00,55.19,55.23,55.18,55.23,3300.0,38.1012,38.1288,38.0942,38.1288,3300.0
2011-01-27 13:20:00,55.23,55.24,55.21,55.23,3100.0,38.1288,38.1357,38.115,38.1288,3100.0
2011-01-27 13:30:00,55.22,55.23,55.18,55.19,21900.0,38.1219,38.1288,38.0942,38.1012,21900.0
2011-01-27 13:40:00,55.19,55.24,55.19,55.23,6800.0,38.1012,38.1357,38.1012,38.1288,6800.0
2011-01-27 13:50:00,55.23,55.23,55.22,55.22,1400.0,38.1288,38.1288,38.1219,38.1219,1400.0
2011-01-27 14:00:00,55.22,55.24,55.21,55.23,3300.0,38.1219,38.1357,38.115,38.1288,3300.0
2011-01-27 14:10:00,55.24,55.24,55.22,55.24,6100.0,38.1357,38.1357,38.1219,38.1357,6100.0
2011-01-27 14:20:00,55.24,55.26,55.19,55.19,8700.0,38.1357,38.1495,38.1012,38.1012,8700.0
2011-01-27 14:30:00,55.18,55.22,55.18,55.21,5000.0,38.0942,38.1219,38.0942,38.115,5000.0
2011-01-27 14:40:00,55.21,55.28,55.21,55.26,16100.0,38.115,38.1633,38.115,38.1495,16100.0
2011-01-27 14:50:00,55.26,55.29,55.24,55.27,2700.0,38.1495,38.1702,38.1357,38.1564,2700.0
2011-01-27 15:00:00,55.28,55.28,55.23,55.25,9100.0,38.1633,38.1633,38.1288,38.1426,9100.0
2011-01-27 15:10:00,55.27,55.28,55.26,55.28,3100.0,38.1564,38.1633,38.1495,38.1633,3100.0
2011-01-27 15:20:00,55.28,55.31,55.26,55.31,13600.0,38.1633,38.184,38.1495,38.184,13600.0
2011-01-27 15:30:00,55.31,55.31,55.27,55.29,8000.0,38.184,38.184,38.1564,38.1702,8000.0
2011-01-27 15:40:00,55.33,55.34,55.32,55.32,8600.0,38.1978,38.2047,38.1909,38.1909,8600.0
2011-01-27 15:50:00,55.31,55.33,55.27,55.3,20200.0,38.184,38.1978,38.1564,38.1771,20200.0
2011-01-28 09:30:00,55.35,55.42,55.35,55.39,28600.0,38.2116,38.2599,38.2116,38.2392,28600.0
2011-01-28 09:40:00,55.42,55.48,55.41,55.47,9900.0,38.2599,38.3014,38.253,38.2945,9900.0
2011-01-28 09:50:00,55.48,55.49,55.34,55.34,10200.0,38.3014,38.3083,38.2047,38.2047,10200.0
2011-01-28 10:00:00,55.33,55.34,55.22,55.25,12100.0,38.1978,38.2047,38.1219,38.1426,12100.0
2011-01-28 10:10:00,55.22,55.3,55.22,55.24,14800.0,38.1219,38.1771,38.1219,38.1357,14800.0
2011-01-28 10:20:00,55.22,55.22,55.07,55.15,5500.0,38.1219,38.1219,38.0183,38.0735,5500.0
2011-01-28 10:30:00,55.07,55.1,55.0,55.03,12900.0,38.0183,38.039,37.97,37.9907,12900.0
2011-01-28 10:40:00,55.06,55.07,54.97,54.99,14600.0,38.0114,38.0183,37.9493,37.9631,14600.0
2011-01-28 10:50:00,55.01,55.01,54.92,54.92,6500.0,37.9769,37.9769,37.9148,37.9148,6500.0
2011-01-28 11:00:00,54.91,54.93,54.87,54.87,6600.0,37.9079,37.9217,37.8802,37.8802,6600.0
2011-01-28 11:10:00,54.94,54.96,54.89,54.96,16900.0,37.9286,37.9424,37.894,37.9424,16900.0
2011-01-28 11:20:00,54.97,54.99,54.9,54.9,12200.0,37.9493,37.9631,37.9009,37.9009,12200.0
2011-01-28 11:30:00,54.89,54.9,54.77,54.79,14200.0,37.894,37.9009,37.8112,37.825,14200.0
2011-01-28 11:40:00,54.8,54.82,54.76,54.76,3600.0,37.8319,37.8457,37.8043,37.8043,3600.0
2011-01-28 11:50:00,54.76,54.76,54.63,54.67,20500.0,37.8043,37.8043,37.7145,37.7422,20500.0
2011-01-28 12:00:00,54.6,54.61,54.51,54.61,17500.0,37.6938,37.7007,37.6317,37.7007,17500.0
2011-01-28 12:10:00,54.63,54.7,54.6,54.68,12700.0,37.7145,37.7629,37.6938,37.7491,12700.0
2011-01-28 12:20:00,54.67,54.68,54.64,54.64,9500.0,37.7422,37.7491,37.7215,37.7215,9500.0
2011-01-28 12:30:00,54.61,54.68,54.6,54.67,9000.0,37.7007,37.7491,37.6938,37.7422,9000.0
2011-01-28 12:40:00,54.72,54.74,54.69,54.71,5800.0,37.7767,37.7905,37.756,37.7698,5800.0
2011-01-28 12:50:00,54.72,54.72,54.68,54.69,4800.0,37.7767,37.7767,37.7491,37.756,4800.0
2011-01-28 13:00:00,54.71,54.71,54.55,54.55,17400.0,37.7698,37.7698,37.6593,37.6593,17400.0
2011-01-28 13:10:00,54.56,54.59,54.55,54.58,6500.0,37.6662,37.6869,37.6593,37.68,6500.0
2011-01-28 13:20:00,54.56,54.58,54.49,54.49,264900.0,37.6662,37.68,37.6179,37.6179,264900.0
2011-01-28 13:30:00,54.5,54.57,54.46,54.47,190200.0,37.6248,37.6731,37.5972,37.6041,190200.0
2011-01-28 13:40:00,54.45,54.52,54.44,54.51,18800.0,37.5903,37.6386,37.5834,37.6317,18800.0
2011-01-28 13:50:00,54.51,54.64,54.51,54.64,5400.0,37.6317,37.7215,37.6317,37.7215,5400.0
2011-01-28 14:00:00,54.66,54.66,54.6,54.63,4500.0,37.7353,37.7353,37.6938,37.7145,4500.0
2011-01-28 14:10:00,54.63,54.65,54.53,54.58,10200.0,37.7145,37.7284,37.6455,37.68,10200.0
2011-01-28 14:20:00,54.59,54.61,54.56,54.6,8900.0,37.6869,37.7007,37.6662,37.6938,8900.0
2011-01-28 14:30:00,54.6,54.67,54.6,54.61,10100.0,37.6938,37.7422,37.6938,37.7007,10100.0
2011-01-28 14:40:00,54.61,54.67,54.6,54.67,5600.0,37.7007,37.7422,37.6938,37.7422,5600.0
2011-01-28 14:50:00,54.67,54.68,54.53,54.6,8500.0,37.7422,37.7491,37.6455,37.6938,8500.0
2011-01-28 15:00:00,54.62,54.65,54.59,54.59,10600.0,37.7076,37.7284,37.6869,37.6869,10600.0
2011-01-28 15:10:00,54.56,54.59,54.51,54.52,13100.0,37.6662,37.6869,37.6317,37.6386,13100.0
2011-01-28 15:20:00,54.52,54.54,54.44,54.44,8100.0,37.6386,37.6524,37.5834,37.5834,8100.0
2011-01-28 15:30:00,54.46,54.53,54.45,54.49,5700.0,37.5972,37.6455,37.5903,37.6179,5700.0
2011-01-28 15:40:00,54.47,54.5,54.41,54.46,10700.0,37.6041,37.6248,37.5627,37.5972,10700.0
2011-01-28 15:50:00,54.46,54.5,54.42,54.43,15000.0,37.5972,37.6248,37.5696,37.5765,15000.0
2011-01-31 09:30:00,54.68,54.71,54.6,54.63,28000.0,37.7491,37.7698,37.6938,37.7145,28000.0
2011-01-31 09:40:00,54.6,54.68,54.57,54.57,3300.0,37.6938,37.7491,37.6731,37.6731,3300.0
2011-01-31 09:50:00,54.61,54.67,54.58,54.58,5000.0,37.7007,37.7422,37.68,37.68,5000.0
2011-01-31 10:00:00,54.55,54.65,54.55,54.61,5200.0,37.6593,37.7284,37.6593,37.7007,5200.0
2011-01-31 10:10:00,54.64,54.64,54.57,54.58,2500.0,37.7215,37.7215,37.6731,37.68,2500.0
2011-01-31 10:20:00,54.61,54.69,54.6,54.67,8600.0,37.7007,37.756,37.6938,37.7422,8600.0
2011-01-31 10:30:00,54.69,54.71,54.65,54.71,9500.0,37.756,37.7698,37.7284,37.7698,9500.0
2011-01-31 10:40:00,54.74,54.74,54.69,54.69,5100.0,37.7905,37.7905,37.756,37.756,5100.0
2011-01-31 10:50:00,54.72,54.72,54.68,54.69,8400.0,37.7767,37.7767,37.7491,37.756,8400.0
2011-01-31 11:00:00,54.74,54.78,54.74,54.75,9700.0,37.7905,37.8181,37.7905,37.7974,9700.0
2011-01-31 11:10:00,54.77,54.77,54.72,54.73,9100.0,37.8112,37.8112,37.7767,37.7836,9100.0
2011-01-31 11:20:00,54.72,54.78,54.72,54.75,5900.0,37.7767,37.8181,37.7767,37.7974,5900.0
2011-01-31 11:30:00,54.74,54.75,54.71,54.73,11500.0,37.7905,37.7974,37.7698,37.7836,11500.0
2011-01-31 11:40:00,54.73,54.8,54.73,54.77,5600.0,37.7836,37.8319,37.7836,37.8112,5600.0
2011-01-31 11:50:00,54.76,54.77,54.73,54.75,6500.0,37.8043,37.8112,37.7836,37.7974,6500.0
2011-01-31 12:00:00,54.76,54.84,54.76,54.82,21900.0,37.8043,37.8595,37.8043,37.8457,21900.0
2011-01-31 12:10:00,54.83,54.86,54.83,54.86,10300.0,37.8526,37.8733,37.8526,37.8733,10300.0
2011-01-31 12:20:00,54.88,54.92,54.86,54.92,5400.0,37.8871,37.9148,37.8733,37.9148,5400.0
2011-01-31 12:30:00,54.92,54.92,54.89,54.89,2500.0,37.9148,37.9148,37.894,37.894,2500.0
2011-01-31 12:40:00,54.86,54.87,54.84,54.84,3900.0,37.8733,37.8802,37.8595,37.8595,3900.0
2011-01-31 12:50:00,54.85,54.87,54.83,54.87,8900.0,37.8664,37.8802,37.8526,37.8802,8900.0
2011-01-31 13:00:00,54.88,54.92,54.88,54.9,10800.0,37.8871,37.9148,37.8871,37.9009,10800.0
2011-01-31 13:10:00,54.89,54.92,54.89,54.89,2300.0,37.894,37.9148,37.894,37.894,2300.0
2011-01-31 13:20:00,54.9,54.9,54.84,54.85,5100.0,37.9009,37.9009,37.8595,37.8664,5100.0
2011-01-31 13:30:00,54.84,54.87,54.81,54.82,35100.0,37.8595,37.8802,37.8388,37.8457,35100.0
2011-01-31 13:40:00,54.81,54.83,54.8,54.8,4900.0,37.8388,37.8526,37.8319,37.8319,4900.0
2011-01-31 13:50:00,54.83,54.85,54.82,54.82,8900.0,37.8526,37.8664,37.8457,37.8457,8900.0
2011-01-31 14:00:00,54.83,54.86,54.81,54.81,8900.0,37.8526,37.8733,37.8388,37.8388,8900.0
2011-01-31 14:10:00,54.81,54.81,54.77,54.79,15200.0,37.8388,37.8388,37.8112,37.825,15200.0
2011-01-31 14:20:00,54.8,54.8,54.77,54.78,7100.0,37.8319,37.8319,37.8112,37.8181,7100.0
2011-01-31 14:30:00,54.76,54.77,54.71,54.73,7500.0,37.8043,37.8112,37.7698,37.7836,7500.0
2011-01-31 14:40:00,54.75,54.77,54.71,54.71,7200.0,37.7974,37.8112,37.7698,37.7698,7200.0
2011-01-31 14:50:00,54.7,54.79,54.69,54.78,16200.0,37.7629,37.825,37.756,37.8181,16200.0
2011-01-31 15:00:00,54.78,54.84,54.78,54.81,7200.0,37.8181,37.8595,37.8181,37.8388,7200.0
2011-01-31 15:10:00,54.84,54.86,54.81,54.83,4500.0,37.8595,37.8733,37.8388,37.8526,4500.0
2011-01-31 15:20:00,54.82,54.82,54.77,54.77,16000.0,37.8457,37.8457,37.8112,37.8112,16000.0
2011-01-31 15:30:00,54.78,54.83,54.77,54.82,12000.0,37.8181,37.8526,37.8112,37.8457,12000.0
2011-01-31 15:40:00,54.82,54.87,54.81,54.83,13900.0,37.8457,37.8802,37.8388,37.8526,13900.0
2011-01-31 15:50:00,54.84,54.85,54.81,54.85,12300.0,37.8595,37.8664,37.8388,37.8664,12300.0
2011-02-01 09:30:00,55.21,55.33,55.21,55.33,61800.0,38.115,38.1978,38.115,38.1978,61800.0
2011-02-01 09:40:00,55.32,55.35,55.3,55.32,11100.0,38.1909,38.2116,38.1771,38.1909,11100.0
2011-02-01 09:50:00,55.32,55.41,55.31,55.39,30200.0,38.1909,38.253,38.184,38.2392,30200.0
2011-02-01 10:00:00,55.41,55.43,55.33,55.34,15700.0,38.253,38.2668,38.1978,38.2047,15700.0
2011-02-01 10:10:00,55.34,55.41,55.32,55.38,12100.0,38.2047,38.253,38.1909,38.2323,12100.0
2011-02-01 10:20:00,55.39,55.49,55.38,55.49,23600.0,38.2392,38.3083,38.2323,38.3083,23600.0
2011-02-01 10:30:00,55.46,55.49,55.44,55.47,5600.0,38.2876,38.3083,38.2737,38.2945,5600.0
2011-02-01 10:40:00,55.46,55.53,55.46,55.53,2300.0,38.2876,38.3359,38.2876,38.3359,2300.0
2011-02-01 10:50:00,55.52,55.55,55.49,55.53,1800.0,38.329,38.3497,38.3083,38.3359,1800.0
2011-02-01 11:00:00,55.53,55.55,55.53,55.55,1800.0,38.3359,38.3497,38.3359,38.3497,1800.0
2011-02-01 11:10:00,55.54,55.54,55.5,55.5,18800.0,38.3428,38.3428,38.3152,38.3152,18800.0
2011-02-01 11:20:00,55.51,55.53,55.51,55.52,12800.0,38.3221,38.3359,38.3221,38.329,12800.0
2011-02-01 11:30:00,55.54,55.61,55.54,55.61,23800.0,38.3428,38.3911,38.3428,38.3911,23800.0
2011-02-01 11:40:00,55.61,55.65,55.61,55.64,17200.0,38.3911,38.4187,38.3911,38.4118,17200.0
2011-02-01 11:50:00,55.64,55.7,55.63,55.65,10000.0,38.4118,38.4532,38.4049,38.4187,10000.0
2011-02-01 12:00:00,55.64,55.67,55.64,55.67,4000.0,38.4118,38.4325,38.4118,38.4325,4000.0
2011-02-01 12:10:00,55.66,55.75,55.66,55.74,2400.0,38.4256,38.4878,38.4256,38.4809,2400.0
2011-02-01 12:20:00,55.73,55.76,55.73,55.75,2600.0,38.4739,38.4947,38.4739,38.4878,2600.0
2011-02-01 12:30:00,55.74,55.75,55.72,55.75,2300.0,38.4809,38.4878,38.467,38.4878,2300.0
2011-02-01 12:40:00,55.75,55.78,55.75,55.77,2700.0,38.4878,38.5085,38.4878,38.5016,2700.0
2011-02-01 12:50:00,55.78,55.87,55.78,55.87,5400.0,38.5085,38.5706,38.5085,38.5706,5400.0
2011-02-01 13:00:00,55.88,55.89,55.83,55.84,8900.0,38.5775,38.5844,38.543,38.5499,8900.0
2011-02-01 13:10:00,55.84,55.87,55.84,55.84,9200.0,38.5499,38.5706,38.5499,38.5499,9200.0
2011-02-01 13:20:00,55.85,55.88,55.84,55.88,16700.0,38.5568,38.5775,38.5499,38.5775,16700.0
2011-02-01 13:30:00,55.87,55.88,55.83,55.84,26000.0,38.5706,38.5775,38.543,38.5499,26000.0
2011-02-01 13:40:00,55.84,55.84,55.81,55.82,15300.0,38.5499,38.5499,38.5292,38.5361,15300.0
2011-02-01 13:50:00,55.82,55.83,55.78,55.78,8500.0,38.5361,38.543,38.5085,38.5085,8500.0
2011-02-01 14:00:00,55.77,55.8,55.77,55.8,13500.0,38.5016,38.5223,38.5016,38.5223,13500.0
2011-02-01 14:10:00,55.8,55.83,55.79,55.8,5200.0,38.5223,38.543,38.5154,38.5223,5200.0
2011-02-01 14:20:00,55.79,55.81,55.77,55.77,4400.0,38.5154,38.5292,38.5016,38.5016,4400.0
2011-02-01 14:30:00,55.79,55.79,55.77,55.78,11300.0,38.5154,38.5154,38.5016,38.5085,11300.0
2011-02-01 14:40:00,55.77,55.84,55.77,55.77,6800.0,38.5016,38.5499,38.5016,38.5016,6800.0
2011-02-01 14:50:00,55.76,55.83,55.75,55.83,14000.0,38.4947,38.543,38.4878,38.543,14000.0
2011-02-01 15:00:00,55.84,55.84,55.81,55.81,5800.0,38.5499,38.5499,38.5292,38.5292,5800.0
2011-02-01 15:10:00,55.8,55.84,55.79,55.84,6000.0,38.5223,38.5499,38.5154,38.5499,6000.0
2011-02-01 15:20:00,55.82,55.85,55.82,55.85,3800.0,38.5361,38.5568,38.5361,38.5568,3800.0
2011-02-01 15:30:00,55.83,55.87,55.82,55.85,25400.0,38.543,38.5706,38.5361,38.5568,25400.0
2011-02-01 15:40:00,55.84,55.91,55.84,55.89,15000.0,38.5499,38.5982,38.5499,38.5844,15000.0
2011-02-01 15:50:00,55.89,55.92,55.84,55.86,16900.0,38.5844,38.6051,38.5499,38.5637,16900.0
2011-02-02 09:30:00,55.68,55.76,55.67,55.76,8900.0,38.4394,38.4947,38.4325,38.4947,8900.0
2011-02-02 09:40:00,55.73,55.79,55.7,55.79,3600.0,38.4739,38.5154,38.4532,38.5154,3600.0
2011-02-02 09:50:00,55.79,55.87,55.77,55.84,6500.0,38.5154,38.5706,38.5016,38.5499,6500.0
2011-02-02 10:00:00,55.83,55.83,55.71,55.72,8400.0,38.543,38.543,38.4601,38.467,8400.0
2011-02-02 10:10:00,55.75,55.81,55.75,55.81,3900.0,38.4878,38.5292,38.4878,38.5292,3900.0
2011-02-02 10:20:00,55.81,55.83,55.78,55.82,3800.0,38.5292,38.543,38.5085,38.5361,3800.0
2011-02-02 10:30:00,55.82,55.84,55.8,55.8,4600.0,38.5361,38.5499,38.5223,38.5223,4600.0
2011-02-02 10:40:00,55.79,55.8,55.76,55.78,6600.0,38.5154,38.5223,38.4947,38.5085,6600.0
2011-02-02 10:50:00,55.78,55.81,55.78,55.81,5500.0,38.5085,38.5292,38.5085,38.5292,5500.0
2011-02-02 11:00:00,55.78,55.78,55.71,55.73,4100.0,38.5085,38.5085,38.4601,38.4739,4100.0
2011-02-02 11:10:00,55.73,55.74,55.71,55.74,4800.0,38.4739,38.4809,38.4601,38.4809,4800.0
2011-02-02 11:20:00,55.74,55.76,55.74,55.76,5900.0,38.4809,38.4947,38.4809,38.4947,5900.0
2011-02-02 11:30:00,55.76,55.78,55.76,55.77,6000.0,38.4947,38.5085,38.4947,38.5016,6000.0
2011-02-02 11:40:00,55.77,55.81,55.76,55.81,9900.0,38.5016,38.5292,38.4947,38.5292,9900.0
2011-02-02 11:50:00,55.8,55.8,55.76,55.78,1900.0,38.5223,38.5223,38.4947,38.5085,1900.0
2011-02-02 12:00:00,55.79,55.79,55.76,55.77,1700.0,38.5154,38.5154,38.4947,38.5016,1700.0
2011-02-02 12:10:00,55.78,55.78,55.75,55.76,2300.0,38.5085,38.5085,38.4878,38.4947,2300.0
2011-02-02 12:20:00,55.76,55.76,55.7,55.7,3700.0,38.4947,38.4947,38.4532,38.4532,3700.0
2011-02-02 12:30:00,55.72,55.76,55.72,55.76,1100.0,38.467,38.4947,38.467,38.4947,1100.0
2011-02-02 12:40:00,55.77,55.79,55.77,55.78,4200.0,38.5016,38.5154,38.5016,38.5085,4200.0
2011-02-02 12:50:00,55.78,55.78,55.76,55.77,1100.0,38.5085,38.5085,38.4947,38.5016,1100.0
2011-02-02 13:00:00,55.76,55.79,55.76,55.78,5100.0,38.4947,38.5154,38.4947,38.5085,5100.0
2011-02-02 13:10:00,55.79,55.79,55.77,55.78,9600.0,38.5154,38.5154,38.5016,38.5085,9600.0
2011-02-02 13:20:00,55.78,55.81,55.78,55.8,29500.0,38.5085,38.5292,38.5085,38.5223,29500.0
2011-02-02 13:30:00,55.81,55.82,55.8,55.8,1700.0,38.5292,38.5361,38.5223,38.5223,1700.0
2011-02-02 13:40:00,55.77,55.77,55.75,55.77,1600.0,38.5016,38.5016,38.4878,38.5016,1600.0
2011-02-02 13:50:00,55.77,55.79,55.76,55.76,7900.0,38.5016,38.5154,38.4947,38.4947,7900.0
2011-02-02 14:00:00,55.76,55.76,55.74,55.74,4400.0,38.4947,38.4947,38.4809,38.4809,4400.0
2011-02-02 14:10:00,55.74,55.77,55.73,55.76,12200.0,38.4809,38.5016,38.4739,38.4947,12200.0
2011-02-02 14:20:00,55.75,55.79,55.75,55.78,10200.0,38.4878,38.5154,38.4878,38.5085,10200.0
2011-02-02 14:30:00,55.78,55.78,55.76,55.78,4600.0,38.5085,38.5085,38.4947,38.5085,4600.0
2011-02-02 14:40:00,55.76,55.78,55.75,55.76,5000.0,38.4947,38.5085,38.4878,38.4947,5000.0
2011-02-02 14:50:00,55.77,55.8,55.77,55.78,4900.0,38.5016,38.5223,38.5016,38.5085,4900.0
2011-02-02 15:00:00,55.79,55.81,55.78,55.8,5900.0,38.5154,38.5292,38.5085,38.5223,5900.0
2011-02-02 15:10:00,55.78,55.8,55.78,55.79,3400.0,38.5085,38.5223,38.5085,38.5154,3400.0
2011-02-02 15:20:00,55.79,55.81,55.73,55.73,3800.0,38.5154,38.5292,38.4739,38.4739,3800.0
2011-02-02 15:30:00,55.7,55.71,55.68,55.68,7100.0,38.4532,38.4601,38.4394,38.4394,7100.0
2011-02-02 15:40:00,55.69,55.71,55.68,55.71,15600.0,38.4463,38.4601,38.4394,38.4601,15600.0
2011-02-02 15:50:00,55.7,55.7,55.66,55.68,4300.0,38.4532,38.4532,38.4256,38.4394,4300.0
2011-02-03 09:30:00,55.62,55.64,55.57,55.63,11700.0,38.398,38.4118,38.3635,38.4049,11700.0
2011-02-03 09:40:00,55.64,55.64,55.57,55.58,6600.0,38.4118,38.4118,38.3635,38.3704,6600.0
2011-02-03 09:50:00,55.6,55.6,55.5,55.57,7000.0,38.3842,38.3842,38.3152,38.3635,7000.0
2011-02-03 10:00:00,55.62,55.62,55.37,55.41,6100.0,38.398,38.398,38.2254,38.253,6100.0
2011-02-03 10:10:00,55.36,55.38,55.27,55.34,7400.0,38.2185,38.2323,38.1564,38.2047,7400.0
2011-02-03 10:20:00,55.36,55.4,55.36,55.39,3700.0,38.2185,38.2461,38.2185,38.2392,3700.0
2011-02-03 10:30:00,55.43,55.44,55.4,55.44,4400.0,38.2668,38.2737,38.2461,38.2737,4400.0
2011-02-03 10:40:00,55.44,55.52,55.44,55.49,4800.0,38.2737,38.329,38.2737,38.3083,4800.0
2011-02-03 10:50:00,55.48,55.51,55.45,55.49,13600.0,38.3014,38.3221,38.2806,38.3083,13600.0
2011-02-03 11:00:00,55.46,55.46,55.41,55.41,5800.0,38.2876,38.2876,38.253,38.253,5800.0
2011-02-03 11:10:00,55.42,55.43,55.41,55.43,1200.0,38.2599,38.2668,38.253,38.2668,1200.0
2011-02-03 11:20:00,55.43,55.51,55.43,55.49,4000.0,38.2668,38.3221,38.2668,38.3083,4000.0
2011-02-03 11:30:00,55.48,55.57,55.48,55.57,3100.0,38.3014,38.3635,38.3014,38.3635,3100.0
2011-02-03 11:40:00,55.56,55.58,55.55,55.56,5000.0,38.3566,38.3704,38.3497,38.3566,5000.0
2011-02-03 11:50:00,55.57,55.63,55.57,55.62,2800.0,38.3635,38.4049,38.3635,38.398,2800.0
2011-02-03 12:00:00,55.62,55.63,55.55,55.55,3000.0,38.398,38.4049,38.3497,38.3497,3000.0
2011-02-03 12:10:00,55.54,55.6,55.54,55.6,2900.0,38.3428,38.3842,38.3428,38.3842,2900.0
2011-02-03 12:20:00,55.59,55.61,55.57,55.6,3800.0,38.3773,38.3911,38.3635,38.3842,3800.0
2011-02-03 12:30:00,55.61,55.61,55.57,55.57,3000.0,38.3911,38.3911,38.3635,38.3635,3000.0
2011-02-03 12:40:00,55.55,55.58,55.54,55.55,3900.0,38.3497,38.3704,38.3428,38.3497,3900.0
2011-02-03 12:50:00,55.55,55.61,55.55,55.61,10800.0,38.3497,38.3911,38.3497,38.3911,10800.0
2011-02-03 13:00:00,55.61,55.62,55.59,55.6,11300.0,38.3911,38.398,38.3773,38.3842,11300.0
2011-02-03 13:10:00,55.59,55.62,55.57,55.57,4500.0,38.3773,38.398,38.3635,38.3635,4500.0
2011-02-03 13:20:00,55.59,55.63,55.59,55.63,17300.0,38.3773,38.4049,38.3773,38.4049,17300.0
2011-02-03 13:30:00,55.6,55.61,55.58,55.61,20600.0,38.3842,38.3911,38.3704,38.3911,20600.0
2011-02-03 13:40:00,55.61,55.61,55.56,55.6,5800.0,38.3911,38.3911,38.3566,38.3842,5800.0
2011-02-03 13:50:00,55.61,55.61,55.59,55.61,1200.0,38.3911,38.3911,38.3773,38.3911,1200.0
2011-02-03 14:00:00,55.62,55.65,55.57,55.61,8700.0,38.398,38.4187,38.3635,38.3911,8700.0
2011-02-03 14:10:00,55.61,55.65,55.61,55.65,2800.0,38.3911,38.4187,38.3911,38.4187,2800.0
2011-02-03 14:20:00,55.64,55.66,55.64,55.65,1400.0,38.4118,38.4256,38.4118,38.4187,1400.0
2011-02-03 14:30:00,55.65,55.67,55.64,55.67,6900.0,38.4187,38.4325,38.4118,38.4325,6900.0
2011-02-03 14:40:00,55.67,55.68,55.66,55.68,1900.0,38.4325,38.4394,38.4256,38.4394,1900.0
2011-02-03 14:50:00,55.69,55.78,55.69,55.77,8000.0,38.4463,38.5085,38.4463,38.5016,8000.0
2011-02-03 15:00:00,55.77,55.83,55.77,55.83,46700.0,38.5016,38.543,38.5016,38.543,46700.0
2011-02-03 15:10:00,55.82,55.84,55.82,55.84,2700.0,38.5361,38.5499,38.5361,38.5499,2700.0
2011-02-03 15:20:00,55.85,55.85,55.81,55.82,7000.0,38.5568,38.5568,38.5292,38.5361,7000.0
2011-02-03 15:30:00,55.85,55.88,55.83,55.88,2400.0,38.5568,38.5775,38.543,38.5775,2400.0
2011-02-03 15:40:00,55.89,55.9,55.87,55.87,1700.0,38.5844,38.5913,38.5706,38.5706,1700.0
2011-02-03 15:50:00,55.88,55.89,55.84,55.84,7000.0,38.5775,38.5844,38.5499,38.5499,7000.0
2011-02-04 09:30:00,55.86,55.89,55.74,55.75,22200.0,38.5637,38.5844,38.4809,38.4878,22200.0
2011-02-04 09:40:00,55.69,55.76,55.67,55.68,6500.0,38.4463,38.4947,38.4325,38.4394,6500.0
2011-02-04 09:50:00,55.7,55.75,55.68,55.74,2600.0,38.4532,38.4878,38.4394,38.4809,2600.0
2011-02-04 10:00:00,55.76,55.81,55.76,55.77,5000.0,38.4947,38.5292,38.4947,38.5016,5000.0
2011-02-04 10:10:00,55.78,55.79,55.7,55.71,4800.0,38.5085,38.5154,38.4532,38.4601,4800.0
2011-02-04 10:20:00,55.73,55.84,55.73,55.82,52400.0,38.4739,38.5499,38.4739,38.5361,52400.0
2011-02-04 10:30:00,55.82,55.82,55.75,55.75,3300.0,38.5361,38.5361,38.4878,38.4878,3300.0
2011-02-04 10:40:00,55.74,55.74,55.64,55.66,12600.0,38.4809,38.4809,38.4118,38.4256,12600.0
2011-02-04 10:50:00,55.66,55.66,55.53,55.62,13500.0,38.4256,38.4256,38.3359,38.398,13500.0
2011-02-04 11:00:00,55.61,55.65,55.52,55.61,10100.0,38.3911,38.4187,38.329,38.3911,10100.0
2011-02-04 11:10:00,55.61,55.66,55.58,55.66,5400.0,38.3911,38.4256,38.3704,38.4256,5400.0
2011-02-04 11:20:00,55.67,55.69,55.65,55.67,3800.0,38.4325,38.4463,38.4187,38.4325,3800.0
2011-02-04 11:30:00,55.68,55.74,55.68,55.74,2700.0,38.4394,38.4809,38.4394,38.4809,2700.0
2011-02-04 11:40:00,55.72,55.74,55.67,55.7,9100.0,38.467,38.4809,38.4325,38.4532,9100.0
2011-02-04 11:50:00,55.69,55.7,55.67,55.67,5100.0,38.4463,38.4532,38.4325,38.4325,5100.0
2011-02-04 12:00:00,55.65,55.68,55.65,55.67,4000.0,38.4187,38.4394,38.4187,38.4325,4000.0
2011-02-04 12:10:00,55.67,55.68,55.64,55.67,5400.0,38.4325,38.4394,38.4118,38.4325,5400.0
2011-02-04 12:20:00,55.68,55.71,55.68,55.69,7100.0,38.4394,38.4601,38.4394,38.4463,7100.0
2011-02-04 12:30:00,55.7,55.71,55.69,55.71,9900.0,38.4532,38.4601,38.4463,38.4601,9900.0
2011-02-04 12:40:00,55.72,55.72,55.7,55.72,3500.0,38.467,38.467,38.4532,38.467,3500.0
2011-02-04 12:50:00,55.73,55.73,55.71,55.73,4100.0,38.4739,38.4739,38.4601,38.4739,4100.0
2011-02-04 13:00:00,55.72,55.76,55.71,55.76,15300.0,38.467,38.4947,38.4601,38.4947,15300.0
2011-02-04 13:10:00,55.75,55.78,55.75,55.76,11800.0,38.4878,38.5085,38.4878,38.4947,11800.0
2011-02-04 13:20:00,55.77,55.8,55.77,55.77,21300.0,38.5016,38.5223,38.5016,38.5016,21300.0
2011-02-04 13:30:00,55.76,55.77,55.76,55.76,900.0,38.4947,38.5016,38.4947,38.4947,900.0
2011-02-04 13:40:00,55.77,55.78,55.75,55.76,2700.0,38.5016,38.5085,38.4878,38.4947,2700.0
2011-02-04 13:50:00,55.8,55.8,55.78,55.79,2700.0,38.5223,38.5223,38.5085,38.5154,2700.0
2011-02-04 14:00:00,55.79,55.79,55.74,55.74,3200.0,38.5154,38.5154,38.4809,38.4809,3200.0
2011-02-04 14:10:00,55.75,55.77,55.75,55.77,3400.0,38.4878,38.5016,38.4878,38.5016,3400.0
2011-02-04 14:20:00,55.76,55.79,55.75,55.79,13900.0,38.4947,38.5154,38.4878,38.5154,13900.0
2011-02-04 14:30:00,55.77,55.78,55.75,55.75,7100.0,38.5016,38.5085,38.4878,38.4878,7100.0
2011-02-04 14:40:00,55.75,55.76,55.72,55.75,5800.0,38.4878,38.4947,38.467,38.4878,5800.0
2011-02-04 14:50:00,55.76,55.79,55.76,55.79,6100.0,38.4947,38.5154,38.4947,38.5154,6100.0
2011-02-04 15:00:00,55.79,55.82,55.77,55.78,4100.0,38.5154,38.5361,38.5016,38.5085,4100.0
2011-02-04 15:10:00,55.77,55.81,55.77,55.81,2800.0,38.5016,38.5292,38.5016,38.5292,2800.0
2011-02-04 15:20:00,55.81,55.83,55.8,55.8,5300.0,38.5292,38.543,38.5223,38.5223,5300.0
2011-02-04 15:30:00,55.81,55.85,55.81,55.81,5900.0,38.5292,38.5568,38.5292,38.5292,5900.0
2011-02-04 15:40:00,55.82,55.89,55.82,55.89,4500.0,38.5361,38.5844,38.5361,38.5844,4500.0
2011-02-04 15:50:00,55.88,55.88,55.85,55.87,8200.0,38.5775,38.5775,38.5568,38.5706,8200.0
2011-02-07 09:30:00,56.02,56.1,56.02,56.09,117900.0,38.6742,38.7294,38.6742,38.7225,117900.0
2011-02-07 09:40:00,56.1,56.2,56.1,56.17,7300.0,38.7294,38.7984,38.7294,38.7777,7300.0
2011-02-07 09:50:00,56.17,56.19,56.14,56.14,4400.0,38.7777,38.7915,38.757,38.757,4400.0
2011-02-07 10:00:00,56.16,56.22,56.16,56.18,7400.0,38.7708,38.8122,38.7708,38.7846,7400.0
2011-02-07 10:10:00,56.18,56.24,56.18,56.24,7900.0,38.7846,38.826,38.7846,38.826,7900.0
2011-02-07 10:20:00,56.25,56.34,56.25,56.3,8600.0,38.8329,38.8951,38.8329,38.8675,8600.0
2011-02-07 10:30:00,56.32,56.33,56.3,56.33,8600.0,38.8813,38.8882,38.8675,38.8882,8600.0
2011-02-07 10:40:00,56.36,56.36,56.32,56.36,4000.0,38.9089,38.9089,38.8813,38.9089,4000.0
2011-02-07 10:50:00,56.38,56.38,56.34,56.36,5800.0,38.9227,38.9227,38.8951,38.9089,5800.0
2011-02-07 11:00:00,56.37,56.4,56.36,56.36,3100.0,38.9158,38.9365,38.9089,38.9089,3100.0
2011-02-07 11:10:00,56.38,56.38,56.33,56.33,11100.0,38.9227,38.9227,38.8882,38.8882,11100.0
2011-02-07 11:20:00,56.33,56.36,56.32,56.36,7300.0,38.8882,38.9089,38.8813,38.9089,7300.0
2011-02-07 11:30:00,56.37,56.39,56.36,56.39,20400.0,38.9158,38.9296,38.9089,38.9296,20400.0
2011-02-07 11:40:00,56.39,56.41,56.36,56.38,2800.0,38.9296,38.9434,38.9089,38.9227,2800.0
2011-02-07 11:50:00,56.37,56.38,56.36,56.36,6400.0,38.9158,38.9227,38.9089,38.9089,6400.0
2011-02-07 12:00:00,56.35,56.36,56.33,56.33,3200.0,38.902,38.9089,38.8882,38.8882,3200.0
2011-02-07 12:10:00,56.32,56.33,56.32,56.33,3400.0,38.8813,38.8882,38.8813,38.8882,3400.0
2011-02-07 12:20:00,56.31,56.32,56.3,56.32,8900.0,38.8744,38.8813,38.8675,38.8813,8900.0
2011-02-07 12:30:00,56.32,56.33,56.32,56.32,1500.0,38.8813,38.8882,38.8813,38.8813,1500.0
2011-02-07 12:40:00,56.34,56.36,56.34,56.36,5100.0,38.8951,38.9089,38.8951,38.9089,5100.0
2011-02-07 12:50:00,56.35,56.36,56.32,56.32,1900.0,38.902,38.9089,38.8813,38.8813,1900.0
2011-02-07 13:00:00,56.33,56.35,56.33,56.34,900.0,38.8882,38.902,38.8882,38.8951,900.0
2011-02-07 13:10:00,56.35,56.38,56.35,56.36,7200.0,38.902,38.9227,38.902,38.9089,7200.0
2011-02-07 13:20:00,56.38,56.39,56.36,56.38,28500.0,38.9227,38.9296,38.9089,38.9227,28500.0
2011-02-07 13:30:00,56.38,56.39,56.34,56.35,4100.0,38.9227,38.9296,38.8951,38.902,4100.0
2011-02-07 13:40:00,56.36,56.37,56.35,56.35,3900.0,38.9089,38.9158,38.902,38.902,3900.0
2011-02-07 13:50:00,56.35,56.38,56.35,56.38,4100.0,38.902,38.9227,38.902,38.9227,4100.0
2011-02-07 14:00:00,56.38,56.38,56.34,56.35,4800.0,38.9227,38.9227,38.8951,38.902,4800.0
2011-02-07 14:10:00,56.34,56.34,56.3,56.32,7400.0,38.8951,38.8951,38.8675,38.8813,7400.0
2011-02-07 14:20:00,56.33,56.34,56.31,56.31,3500.0,38.8882,38.8951,38.8744,38.8744,3500.0
2011-02-07 14:30:00,56.3,56.32,56.29,56.29,9800.0,38.8675,38.8813,38.8606,38.8606,9800.0
2011-02-07 14:40:00,56.29,56.33,56.28,56.3,12000.0,38.8606,38.8882,38.8536,38.8675,12000.0
2011-02-07 14:50:00,56.3,56.32,56.23,56.27,17300.0,38.8675,38.8813,38.8191,38.8467,17300.0
2011-02-07 15:00:00,56.26,56.29,56.25,56.29,10000.0,38.8398,38.8606,38.8329,38.8606,10000.0
2011-02-07 15:10:00,56.28,56.28,56.21,56.21,6000.0,38.8536,38.8536,38.8053,38.8053,6000.0
2011-02-07 15:20:00,56.22,56.26,56.2,56.25,9900.0,38.8122,38.8398,38.7984,38.8329,9900.0
2011-02-07 15:30:00,56.25,56.28,56.25,56.26,6100.0,38.8329,38.8536,38.8329,38.8398,6100.0
2011-02-07 15:40:00,56.28,56.34,56.27,56.34,6100.0,38.8536,38.8951,38.8467,38.8951,6100.0
2011-02-07 15:50:00,56.33,56.33,56.28,56.28,15400.0,38.8882,38.8882,38.8536,38.8536,15400.0
2011-02-08 09:30:00,56.38,56.38,56.23,56.23,24700.0,38.9227,38.9227,38.8191,38.8191,24700.0
2011-02-08 09:40:00,56.22,56.24,56.19,56.22,7500.0,38.8122,38.826,38.7915,38.8122,7500.0
2011-02-08 09:50:00,56.27,56.3,56.26,56.3,4600.0,38.8467,38.8675,38.8398,38.8675,4600.0
2011-02-08 10:00:00,56.33,56.33,56.29,56.31,5700.0,38.8882,38.8882,38.8606,38.8744,5700.0
2011-02-08 10:10:00,56.32,56.35,56.31,56.35,6600.0,38.8813,38.902,38.8744,38.902,6600.0
2011-02-08 10:20:00,56.38,56.45,56.38,56.42,6300.0,38.9227,38.971,38.9227,38.9503,6300.0
2011-02-08 10:30:00,56.4,56.41,56.36,56.36,9500.0,38.9365,38.9434,38.9089,38.9089,9500.0
2011-02-08 10:40:00,56.35,56.39,56.35,56.39,7000.0,38.902,38.9296,38.902,38.9296,7000.0
2011-02-08 10:50:00,56.41,56.41,56.37,56.37,2300.0,38.9434,38.9434,38.9158,38.9158,2300.0
2011-02-08 11:00:00,56.38,56.4,56.33,56.35,2000.0,38.9227,38.9365,38.8882,38.902,2000.0
2011-02-08 11:10:00,56.34,56.41,56.34,56.39,6300.0,38.8951,38.9434,38.8951,38.9296,6300.0
2011-02-08 11:20:00,56.38,56.41,56.38,56.4,6000.0,38.9227,38.9434,38.9227,38.9365,6000.0
2011-02-08 11:30:00,56.43,56.46,56.43,56.44,30500.0,38.9572,38.9779,38.9572,38.9641,30500.0
2011-02-08 11:40:00,56.46,56.46,56.44,56.44,9800.0,38.9779,38.9779,38.9641,38.9641,9800.0
2011-02-08 11:50:00,56.45,56.46,56.43,56.44,12600.0,38.971,38.9779,38.9572,38.9641,12600.0
2011-02-08 12:00:00,56.45,56.47,56.42,56.42,5900.0,38.971,38.9848,38.9503,38.9503,5900.0
2011-02-08 12:10:00,56.42,56.45,56.42,56.44,3800.0,38.9503,38.971,38.9503,38.9641,3800.0
2011-02-08 12:20:00,56.44,56.46,56.44,56.46,5600.0,38.9641,38.9779,38.9641,38.9779,5600.0
2011-02-08 12:30:00,56.46,56.49,56.46,56.49,3900.0,38.9779,38.9986,38.9779,38.9986,3900.0
2011-02-08 12:40:00,56.49,56.49,56.47,56.48,3000.0,38.9986,38.9986,38.9848,38.9917,3000.0
2011-02-08 12:50:00,56.49,56.49,56.44,56.46,5000.0,38.9986,38.9986,38.9641,38.9779,5000.0
2011-02-08 13:00:00,56.46,56.46,56.43,56.44,15500.0,38.9779,38.9779,38.9572,38.9641,15500.0
2011-02-08 13:10:00,56.41,56.45,56.4,56.41,13600.0,38.9434,38.971,38.9365,38.9434,13600.0
2011-02-08 13:20:00,56.42,56.43,56.39,56.39,8500.0,38.9503,38.9572,38.9296,38.9296,8500.0
2011-02-08 13:30:00,56.39,56.4,56.37,56.38,6800.0,38.9296,38.9365,38.9158,38.9227,6800.0
2011-02-08 13:40:00,56.4,56.42,56.37,56.41,31900.0,38.9365,38.9503,38.9158,38.9434,31900.0
2011-02-08 13:50:00,56.42,56.42,56.41,56.41,4900.0,38.9503,38.9503,38.9434,38.9434,4900.0
2011-02-08 14:00:00,56.41,56.45,56.41,56.44,4200.0,38.9434,38.971,38.9434,38.9641,4200.0
2011-02-08 14:10:00,56.44,56.45,56.42,56.44,7600.0,38.9641,38.971,38.9503,38.9641,7600.0
2011-02-08 14:20:00,56.44,56.46,56.42,56.45,8100.0,38.9641,38.9779,38.9503,38.971,8100.0
2011-02-08 14:30:00,56.49,56.5,56.47,56.49,6400.0,38.9986,39.0055,38.9848,38.9986,6400.0
2011-02-08 14:40:00,56.5,56.5,56.47,56.48,29500.0,39.0055,39.0055,38.9848,38.9917,29500.0
2011-02-08 14:50:00,56.47,56.47,56.42,56.44,20100.0,38.9848,38.9848,38.9503,38.9641,20100.0
2011-02-08 15:00:00,56.43,56.49,56.41,56.49,73500.0,38.9572,38.9986,38.9434,38.9986,73500.0
2011-02-08 15:10:00,56.5,56.51,56.48,56.49,6500.0,39.0055,39.0124,38.9917,38.9986,6500.0
2011-02-08 15:20:00,56.5,56.5,56.48,56.48,25100.0,39.0055,39.0055,38.9917,38.9917,25100.0
2011-02-08 15:30:00,56.49,56.52,56.48,56.51,8500.0,38.9986,39.0193,38.9917,39.0124,8500.0
2011-02-08 15:40:00,56.52,56.53,56.51,56.52,6000.0,39.0193,39.0262,39.0124,39.0193,6000.0
2011-02-08 15:50:00,56.52,56.55,56.51,56.53,10400.0,39.0193,39.04,39.0124,39.0262,10400.0
2011-02-09 09:30:00,56.32,56.39,56.32,56.35,31900.0,38.8813,38.9296,38.8813,38.902,31900.0
2011-02-09 09:40:00,56.34,56.35,56.3,56.31,9500.0,38.8951,38.902,38.8675,38.8744,9500.0
2011-02-09 09:50:00,56.31,56.34,56.3,56.34,3700.0,38.8744,38.8951,38.8675,38.8951,3700.0
2011-02-09 10:00:00,56.34,56.41,56.34,56.41,9300.0,38.8951,38.9434,38.8951,38.9434,9300.0
2011-02-09 10:10:00,56.38,56.38,56.36,56.36,4000.0,38.9227,38.9227,38.9089,38.9089,4000.0
2011-02-09 10:20:00,56.37,56.39,56.34,56.38,2000.0,38.9158,38.9296,38.8951,38.9227,2000.0
2011-02-09 10:30:00,56.38,56.42,56.38,56.4,5700.0,38.9227,38.9503,38.9227,38.9365,5700.0
2011-02-09 10:40:00,56.42,56.47,56.42,56.47,3100.0,38.9503,38.9848,38.9503,38.9848,3100.0
2011-02-09 10:50:00,56.47,56.48,56.42,56.42,10300.0,38.9848,38.9917,38.9503,38.9503,10300.0
2011-02-09 11:00:00,56.41,56.43,56.41,56.42,12000.0,38.9434,38.9572,38.9434,38.9503,12000.0
2011-02-09 11:10:00,56.41,56.41,56.29,56.29,5100.0,38.9434,38.9434,38.8606,38.8606,5100.0
2011-02-09 11:20:00,56.3,56.3,56.23,56.23,1200.0,38.8675,38.8675,38.8191,38.8191,1200.0
2011-02-09 11:30:00,56.23,56.25,56.21,56.25,6600.0,38.8191,38.8329,38.8053,38.8329,6600.0
2011-02-09 11:40:00,56.25,56.25,56.24,56.25,1500.0,38.8329,38.8329,38.826,38.8329,1500.0
2011-02-09 11:50:00,56.24,56.27,56.21,56.21,2600.0,38.826,38.8467,38.8053,38.8053,2600.0
2011-02-09 12:00:00,56.2,56.23,56.17,56.23,10100.0,38.7984,38.8191,38.7777,38.8191,10100.0
2011-02-09 12:10:00,56.22,56.23,56.18,56.18,9100.0,38.8122,38.8191,38.7846,38.7846,9100.0
2011-02-09 12:20:00,56.18,56.21,56.17,56.21,2500.0,38.7846,38.8053,38.7777,38.8053,2500.0
2011-02-09 12:30:00,56.22,56.26,56.22,56.26,600.0,38.8122,38.8398,38.8122,38.8398,600.0
2011-02-09 12:40:00,56.26,56.27,56.24,56.25,1800.0,38.8398,38.8467,38.826,38.8329,1800.0
2011-02-09 12:50:00,56.25,56.27,56.25,56.25,2600.0,38.8329,38.8467,38.8329,38.8329,2600.0
2011-02-09 13:00:00,56.24,56.33,56.24,56.32,15800.0,38.826,38.8882,38.826,38.8813,15800.0
2011-02-09 13:10:00,56.31,56.31,56.29,56.31,10300.0,38.8744,38.8744,38.8606,38.8744,10300.0
2011-02-09 13:20:00,56.31,56.34,56.31,56.31,24600.0,38.8744,38.8951,38.8744,38.8744,24600.0
2011-02-09 13:30:00,56.32,56.33,56.32,56.32,4000.0,38.8813,38.8882,38.8813,38.8813,4000.0
2011-02-09 13:40:00,56.32,56.32,56.27,56.29,9600.0,38.8813,38.8813,38.8467,38.8606,9600.0
2011-02-09 13:50:00,56.27,56.29,56.24,56.25,17100.0,38.8467,38.8606,38.826,38.8329,17100.0
2011-02-09 14:00:00,56.23,56.23,56.17,56.19,14200.0,38.8191,38.8191,38.7777,38.7915,14200.0
2011-02-09 14:10:00,56.18,56.2,56.17,56.17,4800.0,38.7846,38.7984,38.7777,38.7777,4800.0
2011-02-09 14:20:00,56.16,56.19,56.13,56.17,8800.0,38.7708,38.7915,38.7501,38.7777,8800.0
2011-02-09 14:30:00,56.16,56.18,56.09,56.09,7600.0,38.7708,38.7846,38.7225,38.7225,7600.0
2011-02-09 14:40:00,56.08,56.13,56.08,56.08,3400.0,38.7156,38.7501,38.7156,38.7156,3400.0
2011-02-09 14:50:00,56.09,56.12,56.06,56.12,4700.0,38.7225,38.7432,38.7018,38.7432,4700.0
2011-02-09 15:00:00,56.12,56.16,56.12,56.15,4100.0,38.7432,38.7708,38.7432,38.7639,4100.0
2011-02-09 15:10:00,56.15,56.2,56.15,56.18,2600.0,38.7639,38.7984,38.7639,38.7846,2600.0
2011-02-09 15:20:00,56.19,56.24,56.18,56.23,9100.0,38.7915,38.826,38.7846,38.8191,9100.0
2011-02-09 15:30:00,56.24,56.25,56.2,56.22,13100.0,38.826,38.8329,38.7984,38.8122,13100.0
2011-02-09 15:40:00,56.24,56.27,56.24,56.26,6800.0,38.826,38.8467,38.826,38.8398,6800.0
2011-02-09 15:50:00,56.25,56.33,56.25,56.32,10800.0,38.8329,38.8882,38.8329,38.8813,10800.0
2011-02-10 09:30:00,56.09,56.25,56.09,56.25,13700.0,38.7225,38.8329,38.7225,38.8329,13700.0
2011-02-10 09:40:00,56.27,56.27,56.01,56.05,10000.0,38.8467,38.8467,38.6673,38.6949,10000.0
2011-02-10 09:50:00,56.06,56.1,56.03,56.09,2600.0,38.7018,38.7294,38.6811,38.7225,2600.0
2011-02-10 10:00:00,56.09,56.18,56.0,56.18,8900.0,38.7225,38.7846,38.6603,38.7846,8900.0
2011-02-10 10:10:00,56.16,56.3,56.16,56.3,4600.0,38.7708,38.8675,38.7708,38.8675,4600.0
2011-02-10 10:20:00,56.29,56.29,56.21,56.26,3800.0,38.8606,38.8606,38.8053,38.8398,3800.0
2011-02-10 10:30:00,56.26,56.29,56.19,56.29,4300.0,38.8398,38.8606,38.7915,38.8606,4300.0
2011-02-10 10:40:00,56.25,56.3,56.22,56.3,7300.0,38.8329,38.8675,38.8122,38.8675,7300.0
2011-02-10 10:50:00,56.28,56.28,56.22,56.25,4500.0,38.8536,38.8536,38.8122,38.8329,4500.0
2011-02-10 11:00:00,56.19,56.23,56.19,56.23,4200.0,38.7915,38.8191,38.7915,38.8191,4200.0
2011-02-10 11:10:00,56.2,56.26,56.2,56.21,3700.0,38.7984,38.8398,38.7984,38.8053,3700.0
2011-02-10 11:20:00,56.22,56.32,56.22,56.32,7300.0,38.8122,38.8813,38.8122,38.8813,7300.0
2011-02-10 11:30:00,56.35,56.37,56.33,56.35,1700.0,38.902,38.9158,38.8882,38.902,1700.0
2011-02-10 11:40:00,56.35,56.35,56.32,56.33,2500.0,38.902,38.902,38.8813,38.8882,2500.0
2011-02-10 11:50:00,56.3,56.31,56.29,56.29,500.0,38.8675,38.8744,38.8606,38.8606,500.0
2011-02-10 12:00:00,56.32,56.33,56.3,56.33,5000.0,38.8813,38.8882,38.8675,38.8882,5000.0
2011-02-10 12:10:00,56.31,56.31,56.27,56.28,5700.0,38.8744,38.8744,38.8467,38.8536,5700.0
2011-02-10 12:20:00,56.28,56.31,56.28,56.31,1600.0,38.8536,38.8744,38.8536,38.8744,1600.0
2011-02-10 12:30:00,56.33,56.34,56.29,56.3,3500.0,38.8882,38.8951,38.8606,38.8675,3500.0
2011-02-10 12:40:00,56.29,56.29,56.25,56.26,7100.0,38.8606,38.8606,38.8329,38.8398,7100.0
2011-02-10 12:50:00,56.28,56.28,56.25,56.25,2200.0,38.8536,38.8536,38.8329,38.8329,2200.0
2011-02-10 13:00:00,56.23,56.25,56.23,56.24,6100.0,38.8191,38.8329,38.8191,38.826,6100.0
2011-02-10 13:10:00,56.26,56.29,56.24,56.29,8100.0,38.8398,38.8606,38.826,38.8606,8100.0
2011-02-10 13:20:00,56.29,56.3,56.26,56.26,9600.0,38.8606,38.8675,38.8398,38.8398,9600.0
2011-02-10 13:30:00,56.24,56.26,56.22,56.24,35000.0,38.826,38.8398,38.8122,38.826,35000.0
2011-02-10 13:40:00,56.25,56.26,56.23,56.26,2900.0,38.8329,38.8398,38.8191,38.8398,2900.0
2011-02-10 13:50:00,56.27,56.29,56.26,56.28,3800.0,38.8467,38.8606,38.8398,38.8536,3800.0
2011-02-10 14:00:00,56.25,56.33,56.25,56.32,4200.0,38.8329,38.8882,38.8329,38.8813,4200.0
2011-02-10 14:10:00,56.33,56.34,56.32,56.32,3800.0,38.8882,38.8951,38.8813,38.8813,3800.0
2011-02-10 14:20:00,56.32,56.35,56.32,56.35,3700.0,38.8813,38.902,38.8813,38.902,3700.0
2011-02-10 14:30:00,56.34,56.37,56.34,56.36,1600.0,38.8951,38.9158,38.8951,38.9089,1600.0
2011-02-10 14:40:00,56.36,56.37,56.36,56.36,1300.0,38.9089,38.9158,38.9089,38.9089,1300.0
2011-02-10 14:50:00,56.34,56.34,56.29,56.31,6100.0,38.8951,38.8951,38.8606,38.8744,6100.0
2011-02-10 15:00:00,56.3,56.31,56.3,56.3,800.0,38.8675,38.8744,38.8675,38.8675,800.0
2011-02-10 15:10:00,56.28,56.32,56.27,56.3,2500.0,38.8536,38.8813,38.8467,38.8675,2500.0
2011-02-10 15:20:00,56.3,56.37,56.28,56.36,8500.0,38.8675,38.9158,38.8536,38.9089,8500.0
2011-02-10 15:30:00,56.38,56.38,56.34,56.38,14800.0,38.9227,38.9227,38.8951,38.9227,14800.0
2011-02-10 15:40:00,56.36,56.48,56.35,56.48,8000.0,38.9089,38.9917,38.902,38.9917,8000.0
2011-02-10 15:50:00,56.44,56.44,56.26,56.39,12200.0,38.9641,38.9641,38.8398,38.9296,12200.0
2011-02-11 09:30:00,56.21,56.24,56.12,56.22,14100.0,38.8053,38.826,38.7432,38.8122,14100.0
2011-02-11 09:40:00,56.21,56.24,56.16,56.19,5000.0,38.8053,38.826,38.7708,38.7915,5000.0
2011-02-11 09:50:00,56.23,56.28,56.23,56.28,9700.0,38.8191,38.8536,38.8191,38.8536,9700.0
2011-02-11 10:00:00,56.3,56.36,56.27,56.35,4100.0,38.8675,38.9089,38.8467,38.902,4100.0
2011-02-11 10:10:00,56.35,56.36,56.3,56.3,2600.0,38.902,38.9089,38.8675,38.8675,2600.0
2011-02-11 10:20:00,56.31,56.4,56.3,56.4,3300.0,38.8744,38.9365,38.8675,38.9365,3300.0
2011-02-11 10:30:00,56.41,56.45,56.39,56.41,8300.0,38.9434,38.971,38.9296,38.9434,8300.0
2011-02-11 10:40:00,56.44,56.48,56.4,56.48,5600.0,38.9641,38.9917,38.9365,38.9917,5600.0
2011-02-11 10:50:00,56.5,56.58,56.49,56.58,16900.0,39.0055,39.0608,38.9986,39.0608,16900.0
2011-02-11 11:00:00,56.58,56.73,56.56,56.65,7400.0,39.0608,39.1643,39.047,39.1091,7400.0
2011-02-11 11:10:00,56.67,56.67,56.59,56.63,6000.0,39.1229,39.1229,39.0677,39.0953,6000.0
2011-02-11 11:20:00,56.61,56.69,56.61,56.66,4100.0,39.0815,39.1367,39.0815,39.116,4100.0
2011-02-11 11:30:00,56.65,56.66,56.59,56.61,3500.0,39.1091,39.116,39.0677,39.0815,3500.0
2011-02-11 11:40:00,56.61,56.63,56.59,56.59,5300.0,39.0815,39.0953,39.0677,39.0677,5300.0
2011-02-11 11:50:00,56.61,56.64,56.59,56.63,6000.0,39.0815,39.1022,39.0677,39.0953,6000.0
2011-02-11 12:00:00,56.63,56.63,56.59,56.6,3900.0,39.0953,39.0953,39.0677,39.0746,3900.0
2011-02-11 12:10:00,56.61,56.61,56.49,56.5,3300.0,39.0815,39.0815,38.9986,39.0055,3300.0
2011-02-11 12:20:00,56.5,56.52,56.5,56.52,2500.0,39.0055,39.0193,39.0055,39.0193,2500.0
2011-02-11 12:30:00,56.58,56.58,56.57,56.57,900.0,39.0608,39.0608,39.0539,39.0539,900.0
2011-02-11 12:40:00,56.57,56.62,56.57,56.6,8600.0,39.0539,39.0884,39.0539,39.0746,8600.0
2011-02-11 12:50:00,56.62,56.62,56.61,56.62,2500.0,39.0884,39.0884,39.0815,39.0884,2500.0
2011-02-11 13:00:00,56.61,56.67,56.59,56.66,4700.0,39.0815,39.1229,39.0677,39.116,4700.0
2011-02-11 13:10:00,56.65,56.66,56.64,56.65,900.0,39.1091,39.116,39.1022,39.1091,900.0
2011-02-11 13:20:00,56.65,56.66,56.62,56.63,27300.0,39.1091,39.116,39.0884,39.0953,27300.0
2011-02-11 13:30:00,56.64,56.64,56.62,56.63,6700.0,39.1022,39.1022,39.0884,39.0953,6700.0
2011-02-11 13:40:00,56.62,56.64,56.62,56.64,4200.0,39.0884,39.1022,39.0884,39.1022,4200.0
2011-02-11 13:50:00,56.63,56.65,56.62,56.64,9200.0,39.0953,39.1091,39.0884,39.1022,9200.0
2011-02-11 14:00:00,56.64,56.69,56.63,56.68,11400.0,39.1022,39.1367,39.0953,39.1298,11400.0
2011-02-11 14:10:00,56.67,56.7,56.67,56.68,11400.0,39.1229,39.1436,39.1229,39.1298,11400.0
2011-02-11 14:20:00,56.67,56.71,56.67,56.7,10200.0,39.1229,39.1505,39.1229,39.1436,10200.0
2011-02-11 14:30:00,56.7,56.77,56.7,56.77,6400.0,39.1436,39.1919,39.1436,39.1919,6400.0
2011-02-11 14:40:00,56.79,56.8,56.78,56.79,1600.0,39.2057,39.2126,39.1988,39.2057,1600.0
2011-02-11 14:50:00,56.78,56.8,56.74,56.75,4000.0,39.1988,39.2126,39.1712,39.1781,4000.0
2011-02-11 15:00:00,56.74,56.77,56.74,56.77,6100.0,39.1712,39.1919,39.1712,39.1919,6100.0
2011-02-11 15:10:00,56.78,56.8,56.76,56.79,10700.0,39.1988,39.2126,39.185,39.2057,10700.0
2011-02-11 15:20:00,56.8,56.8,56.76,56.76,3800.0,39.2126,39.2126,39.185,39.185,3800.0
2011-02-11 15:30:00,56.76,56.78,56.72,56.75,9000.0,39.185,39.1988,39.1574,39.1781,9000.0
2011-02-11 15:40:00,56.73,56.78,56.72,56.72,12800.0,39.1643,39.1988,39.1574,39.1574,12800.0
2011-02-11 15:50:00,56.75,56.75,56.69,56.71,7000.0,39.1781,39.1781,39.1367,39.1505,7000.0
2011-02-14 09:30:00,56.68,56.72,56.63,56.71,13700.0,39.1298,39.1574,39.0953,39.1505,13700.0
2011-02-14 09:40:00,56.73,56.73,56.65,56.71,11900.0,39.1643,39.1643,39.1091,39.1505,11900.0
2011-02-14 09:50:00,56.72,56.72,56.68,56.68,2100.0,39.1574,39.1574,39.1298,39.1298,2100.0
2011-02-14 10:00:00,56.73,56.74,56.7,56.7,2500.0,39.1643,39.1712,39.1436,39.1436,2500.0
2011-02-14 10:10:00,56.7,56.72,56.67,56.72,14100.0,39.1436,39.1574,39.1229,39.1574,14100.0
2011-02-14 10:20:00,56.73,56.75,56.71,56.71,1400.0,39.1643,39.1781,39.1505,39.1505,1400.0
2011-02-14 10:30:00,56.72,56.72,56.7,56.71,2300.0,39.1574,39.1574,39.1436,39.1505,2300.0
2011-02-14 10:40:00,56.7,56.71,56.6,56.6,4100.0,39.1436,39.1505,39.0746,39.0746,4100.0
2011-02-14 10:50:00,56.61,56.66,56.6,56.63,22800.0,39.0815,39.116,39.0746,39.0953,22800.0
2011-02-14 11:00:00,56.66,56.69,56.61,56.68,5700.0,39.116,39.1367,39.0815,39.1298,5700.0
2011-02-14 11:10:00,56.69,56.72,56.68,56.71,3500.0,39.1367,39.1574,39.1298,39.1505,3500.0
2011-02-14 11:20:00,56.73,56.75,56.73,56.74,7000.0,39.1643,39.1781,39.1643,39.1712,7000.0
2011-02-14 11:30:00,56.72,56.74,56.69,56.74,16000.0,39.1574,39.1712,39.1367,39.1712,16000.0
2011-02-14 11:40:00,56.75,56.76,56.73,56.74,5600.0,39.1781,39.185,39.1643,39.1712,5600.0
2011-02-14 11:50:00,56.75,56.78,56.75,56.78,7700.0,39.1781,39.1988,39.1781,39.1988,7700.0
2011-02-14 12:00:00,56.78,56.78,56.76,56.77,8600.0,39.1988,39.1988,39.185,39.1919,8600.0
2011-02-14 12:10:00,56.76,56.78,56.75,56.78,2100.0,39.185,39.1988,39.1781,39.1988,2100.0
2011-02-14 12:20:00,56.79,56.82,56.79,56.81,1000.0,39.2057,39.2264,39.2057,39.2195,1000.0
2011-02-14 12:30:00,56.8,56.81,56.8,56.81,11500.0,39.2126,39.2195,39.2126,39.2195,11500.0
2011-02-14 12:40:00,56.82,56.84,56.8,56.8,12900.0,39.2264,39.2403,39.2126,39.2126,12900.0
2011-02-14 12:50:00,56.81,56.83,56.8,56.82,4400.0,39.2195,39.2333,39.2126,39.2264,4400.0
2011-02-14 13:00:00,56.82,56.83,56.77,56.79,10000.0,39.2264,39.2333,39.1919,39.2057,10000.0
2011-02-14 13:10:00,56.8,56.83,56.8,56.82,5200.0,39.2126,39.2333,39.2126,39.2264,5200.0
2011-02-14 13:20:00,56.83,56.86,56.83,56.85,20100.0,39.2333,39.2541,39.2333,39.2472,20100.0
2011-02-14 13:30:00,56.83,56.85,56.83,56.85,8200.0,39.2333,39.2472,39.2333,39.2472,8200.0
2011-02-14 13:40:00,56.84,56.84,56.82,56.84,2300.0,39.2403,39.2403,39.2264,39.2403,2300.0
2011-02-14 13:50:00,56.83,56.85,56.83,56.83,1900.0,39.2333,39.2472,39.2333,39.2333,1900.0
2011-02-14 14:00:00,56.83,56.85,56.82,56.84,3700.0,39.2333,39.2472,39.2264,39.2403,3700.0
2011-02-14 14:10:00,56.85,56.85,56.82,56.84,4700.0,39.2472,39.2472,39.2264,39.2403,4700.0
2011-02-14 14:20:00,56.84,56.84,56.82,56.84,2500.0,39.2403,39.2403,39.2264,39.2403,2500.0
2011-02-14 14:30:00,56.84,56.84,56.83,56.84,2500.0,39.2403,39.2403,39.2333,39.2403,2500.0
2011-02-14 14:40:00,56.83,56.88,56.83,56.88,7200.0,39.2333,39.2679,39.2333,39.2679,7200.0
2011-02-14 14:50:00,56.87,56.89,56.87,56.87,10800.0,39.261,39.2748,39.261,39.261,10800.0
2011-02-14 15:00:00,56.87,56.89,56.86,56.86,6100.0,39.261,39.2748,39.2541,39.2541,6100.0
2011-02-14 15:10:00,56.84,56.88,56.84,56.87,7700.0,39.2403,39.2679,39.2403,39.261,7700.0
2011-02-14 15:20:00,56.87,56.91,56.85,56.85,13000.0,39.261,39.2886,39.2472,39.2472,13000.0
2011-02-14 15:30:00,56.85,56.89,56.85,56.86,17500.0,39.2472,39.2748,39.2472,39.2541,17500.0
2011-02-14 15:40:00,56.85,56.94,56.85,56.93,22000.0,39.2472,39.3093,39.2472,39.3024,22000.0
2011-02-14 15:50:00,56.93,56.93,56.89,56.9,5300.0,39.3024,39.3024,39.2748,39.2817,5300.0
2011-02-15 09:30:00,56.74,56.75,56.67,56.69,28600.0,39.1712,39.1781,39.1229,39.1367,28600.0
2011-02-15 09:40:00,56.68,56.76,56.68,56.75,3100.0,39.1298,39.185,39.1298,39.1781,3100.0
2011-02-15 09:50:00,56.74,56.79,56.74,56.79,2700.0,39.1712,39.2057,39.1712,39.2057,2700.0
2011-02-15 10:00:00,56.79,56.79,56.66,56.66,10600.0,39.2057,39.2057,39.116,39.116,10600.0
2011-02-15 10:10:00,56.67,56.68,56.6,56.68,5600.0,39.1229,39.1298,39.0746,39.1298,5600.0
2011-02-15 10:20:00,56.64,56.64,56.6,56.6,7900.0,39.1022,39.1022,39.0746,39.0746,7900.0
2011-02-15 10:30:00,56.61,56.66,56.61,56.66,11400.0,39.0815,39.116,39.0815,39.116,11400.0
2011-02-15 10:40:00,56.65,56.66,56.65,56.65,2300.0,39.1091,39.116,39.1091,39.1091,2300.0
2011-02-15 10:50:00,56.64,56.72,56.64,56.71,3800.0,39.1022,39.1574,39.1022,39.1505,3800.0
2011-02-15 11:00:00,56.73,56.76,56.68,56.76,2600.0,39.1643,39.185,39.1298,39.185,2600.0
2011-02-15 11:10:00,56.77,56.77,56.74,56.75,2400.0,39.1919,39.1919,39.1712,39.1781,2400.0
2011-02-15 11:20:00,56.76,56.78,56.74,56.78,1100.0,39.185,39.1988,39.1712,39.1988,1100.0
2011-02-15 11:30:00,56.77,56.78,56.74,56.74,2500.0,39.1919,39.1988,39.1712,39.1712,2500.0
2011-02-15 11:40:00,56.74,56.75,56.7,56.7,10500.0,39.1712,39.1781,39.1436,39.1436,10500.0
2011-02-15 11:50:00,56.71,56.73,56.7,56.7,5600.0,39.1505,39.1643,39.1436,39.1436,5600.0
2011-02-15 12:00:00,56.69,56.73,56.67,56.72,6100.0,39.1367,39.1643,39.1229,39.1574,6100.0
2011-02-15 12:10:00,56.75,56.76,56.73,56.73,600.0,39.1781,39.185,39.1643,39.1643,600.0
2011-02-15 12:20:00,56.75,56.78,56.73,56.78,2900.0,39.1781,39.1988,39.1643,39.1988,2900.0
2011-02-15 12:30:00,56.78,56.8,56.76,56.8,11900.0,39.1988,39.2126,39.185,39.2126,11900.0
2011-02-15 12:40:00,56.8,56.8,56.78,56.78,700.0,39.2126,39.2126,39.1988,39.1988,700.0
2011-02-15 12:50:00,56.76,56.77,56.76,56.76,2900.0,39.185,39.1919,39.185,39.185,2900.0
2011-02-15 13:00:00,56.75,56.76,56.74,56.74,4800.0,39.1781,39.185,39.1712,39.1712,4800.0
2011-02-15 13:10:00,56.75,56.78,56.73,56.73,9800.0,39.1781,39.1988,39.1643,39.1643,9800.0
2011-02-15 13:20:00,56.73,56.75,56.72,56.75,35800.0,39.1643,39.1781,39.1574,39.1781,35800.0
2011-02-15 13:30:00,56.74,56.77,56.73,56.76,7200.0,39.1712,39.1919,39.1643,39.185,7200.0
2011-02-15 13:40:00,56.75,56.77,56.75,56.77,12000.0,39.1781,39.1919,39.1781,39.1919,12000.0
2011-02-15 13:50:00,56.77,56.78,56.71,56.73,48300.0,39.1919,39.1988,39.1505,39.1643,48300.0
2011-02-15 14:00:00,56.73,56.73,56.65,56.65,7700.0,39.1643,39.1643,39.1091,39.1091,7700.0
2011-02-15 14:10:00,56.65,56.67,56.63,56.67,5100.0,39.1091,39.1229,39.0953,39.1229,5100.0
2011-02-15 14:20:00,56.65,56.66,56.56,56.58,8100.0,39.1091,39.116,39.047,39.0608,8100.0
2011-02-15 14:30:00,56.57,56.63,56.57,56.61,8800.0,39.0539,39.0953,39.0539,39.0815,8800.0
2011-02-15 14:40:00,56.61,56.64,56.61,56.62,3800.0,39.0815,39.1022,39.0815,39.0884,3800.0
2011-02-15 14:50:00,56.63,56.69,56.63,56.67,7000.0,39.0953,39.1367,39.0953,39.1229,7000.0
2011-02-15 15:00:00,56.64,56.69,56.64,56.67,6200.0,39.1022,39.1367,39.1022,39.1229,6200.0
2011-02-15 15:10:00,56.68,56.68,56.66,56.66,3500.0,39.1298,39.1298,39.116,39.116,3500.0
2011-02-15 15:20:00,56.66,56.66,56.63,56.63,1800.0,39.116,39.116,39.0953,39.0953,1800.0
2011-02-15 15:30:00,56.64,56.66,56.6,56.63,4500.0,39.1022,39.116,39.0746,39.0953,4500.0
2011-02-15 15:40:00,56.63,56.67,56.62,56.67,9900.0,39.0953,39.1229,39.0884,39.1229,9900.0
2011-02-15 15:50:00,56.66,56.71,56.65,56.7,11000.0,39.116,39.1505,39.1091,39.1436,11000.0
2011-02-16 09:30:00,56.93,56.96,56.91,56.95,20400.0,39.3024,39.3231,39.2886,39.3162,20400.0
2011-02-16 09:40:00,56.94,56.96,56.9,56.92,3300.0,39.3093,39.3231,39.2817,39.2955,3300.0
2011-02-16 09:50:00,56.91,56.99,56.89,56.99,3900.0,39.2886,39.3438,39.2748,39.3438,3900.0
2011-02-16 10:00:00,56.99,57.0,56.92,56.96,6000.0,39.3438,39.3507,39.2955,39.3231,6000.0
2011-02-16 10:10:00,56.98,57.03,56.98,57.02,5500.0,39.3369,39.3714,39.3369,39.3645,5500.0
2011-02-16 10:20:00,57.03,57.04,57.01,57.01,6000.0,39.3714,39.3783,39.3576,39.3576,6000.0
2011-02-16 10:30:00,57.0,57.11,57.0,57.11,11000.0,39.3507,39.4267,39.3507,39.4267,11000.0
2011-02-16 10:40:00,57.11,57.11,57.06,57.1,4000.0,39.4267,39.4267,39.3921,39.4197,4000.0
2011-02-16 10:50:00,57.1,57.11,57.08,57.1,8000.0,39.4197,39.4267,39.4059,39.4197,8000.0
2011-02-16 11:00:00,57.11,57.12,57.08,57.09,5200.0,39.4267,39.4336,39.4059,39.4128,5200.0
2011-02-16 11:10:00,57.06,57.07,57.06,57.07,2500.0,39.3921,39.399,39.3921,39.399,2500.0
2011-02-16 11:20:00,57.06,57.06,57.01,57.01,5500.0,39.3921,39.3921,39.3576,39.3576,5500.0
2011-02-16 11:30:00,57.01,57.01,56.96,56.99,5800.0,39.3576,39.3576,39.3231,39.3438,5800.0
2011-02-16 11:40:00,56.98,57.03,56.97,57.03,16100.0,39.3369,39.3714,39.33,39.3714,16100.0
2011-02-16 11:50:00,57.02,57.02,56.97,57.01,2200.0,39.3645,39.3645,39.33,39.3576,2200.0
2011-02-16 12:00:00,57.02,57.02,56.8,56.8,7900.0,39.3645,39.3645,39.2126,39.2126,7900.0
2011-02-16 12:10:00,56.8,56.87,56.8,56.85,3800.0,39.2126,39.261,39.2126,39.2472,3800.0
2011-02-16 12:20:00,56.86,56.91,56.85,56.89,2100.0,39.2541,39.2886,39.2472,39.2748,2100.0
2011-02-16 12:30:00,56.92,56.93,56.9,56.93,4900.0,39.2955,39.3024,39.2817,39.3024,4900.0
2011-02-16 12:40:00,56.96,56.96,56.94,56.96,2200.0,39.3231,39.3231,39.3093,39.3231,2200.0
2011-02-16 12:50:00,56.96,56.97,56.92,56.97,2800.0,39.3231,39.33,39.2955,39.33,2800.0
2011-02-16 13:00:00,56.95,56.98,56.93,56.98,3700.0,39.3162,39.3369,39.3024,39.3369,3700.0
2011-02-16 13:10:00,56.99,56.99,56.95,56.95,7300.0,39.3438,39.3438,39.3162,39.3162,7300.0
2011-02-16 13:20:00,56.98,56.98,56.94,56.95,25000.0,39.3369,39.3369,39.3093,39.3162,25000.0
2011-02-16 13:30:00,56.94,56.96,56.94,56.96,6000.0,39.3093,39.3231,39.3093,39.3231,6000.0
2011-02-16 13:40:00,56.97,57.01,56.97,57.0,4300.0,39.33,39.3576,39.33,39.3507,4300.0
2011-02-16 13:50:00,57.0,57.02,56.99,57.02,7500.0,39.3507,39.3645,39.3438,39.3645,7500.0
2011-02-16 14:00:00,57.02,57.02,56.95,56.95,17300.0,39.3645,39.3645,39.3162,39.3162,17300.0
2011-02-16 14:10:00,56.96,56.97,56.91,56.92,10100.0,39.3231,39.33,39.2886,39.2955,10100.0
2011-02-16 14:20:00,56.91,56.95,56.9,56.92,9300.0,39.2886,39.3162,39.2817,39.2955,9300.0
2011-02-16 14:30:00,56.96,57.04,56.96,57.04,2600.0,39.3231,39.3783,39.3231,39.3783,2600.0
2011-02-16 14:40:00,57.05,57.07,57.03,57.05,6500.0,39.3852,39.399,39.3714,39.3852,6500.0
2011-02-16 14:50:00,57.05,57.07,57.03,57.03,6200.0,39.3852,39.399,39.3714,39.3714,6200.0
2011-02-16 15:00:00,57.03,57.09,57.03,57.09,500.0,39.3714,39.4128,39.3714,39.4128,500.0
2011-02-16 15:10:00,57.09,57.09,57.06,57.06,6800.0,39.4128,39.4128,39.3921,39.3921,6800.0
2011-02-16 15:20:00,57.06,57.07,57.02,57.04,8300.0,39.3921,39.399,39.3645,39.3783,8300.0
2011-02-16 15:30:00,57.04,57.1,57.03,57.08,10500.0,39.3783,39.4197,39.3714,39.4059,10500.0
2011-02-16 15:40:00,57.09,57.11,57.07,57.1,6600.0,39.4128,39.4267,39.399,39.4197,6600.0
2011-02-16 15:50:00,57.11,57.12,57.04,57.06,10500.0,39.4267,39.4336,39.3783,39.3921,10500.0
2011-02-17 09:30:00,56.94,57.02,56.94,57.02,28600.0,39.3093,39.3645,39.3093,39.3645,28600.0
2011-02-17 09:40:00,57.01,57.05,56.98,57.04,14200.0,39.3576,39.3852,39.3369,39.3783,14200.0
2011-02-17 09:50:00,57.03,57.06,57.01,57.05,12000.0,39.3714,39.3921,39.3576,39.3852,12000.0
2011-02-17 10:00:00,57.06,57.1,57.02,57.05,17300.0,39.3921,39.4197,39.3645,39.3852,17300.0
2011-02-17 10:10:00,57.07,57.07,57.01,57.01,6300.0,39.399,39.399,39.3576,39.3576,6300.0
2011-02-17 10:20:00,57.01,57.1,57.01,57.08,2100.0,39.3576,39.4197,39.3576,39.4059,2100.0
2011-02-17 10:30:00,57.07,57.1,57.06,57.07,2500.0,39.399,39.4197,39.3921,39.399,2500.0
2011-02-17 10:40:00,57.08,57.12,57.06,57.12,12100.0,39.4059,39.4336,39.3921,39.4336,12100.0
2011-02-17 10:50:00,57.11,57.13,57.1,57.1,23200.0,39.4267,39.4405,39.4197,39.4197,23200.0
2011-02-17 11:00:00,57.1,57.14,57.1,57.13,379900.0,39.4197,39.4474,39.4197,39.4405,379900.0
2011-02-17 11:10:00,57.12,57.21,57.12,57.21,15800.0,39.4336,39.4957,39.4336,39.4957,15800.0
2011-02-17 11:20:00,57.22,57.25,57.19,57.25,4400.0,39.5026,39.5233,39.4819,39.5233,4400.0
2011-02-17 11:30:00,57.25,57.28,57.24,57.25,3100.0,39.5233,39.544,39.5164,39.5233,3100.0
2011-02-17 11:40:00,57.25,57.26,57.24,57.26,1500.0,39.5233,39.5302,39.5164,39.5302,1500.0
2011-02-17 11:50:00,57.24,57.26,57.23,57.24,17300.0,39.5164,39.5302,39.5095,39.5164,17300.0
2011-02-17 12:00:00,57.25,57.25,57.21,57.22,5500.0,39.5233,39.5233,39.4957,39.5026,5500.0
2011-02-17 12:10:00,57.2,57.2,57.18,57.2,6000.0,39.4888,39.4888,39.475,39.4888,6000.0
2011-02-17 12:20:00,57.21,57.21,57.2,57.21,3400.0,39.4957,39.4957,39.4888,39.4957,3400.0
2011-02-17 12:30:00,57.23,57.23,57.21,57.22,4400.0,39.5095,39.5095,39.4957,39.5026,4400.0
2011-02-17 12:40:00,57.22,57.23,57.21,57.21,1800.0,39.5026,39.5095,39.4957,39.4957,1800.0
2011-02-17 12:50:00,57.21,57.24,57.21,57.24,4100.0,39.4957,39.5164,39.4957,39.5164,4100.0
2011-02-17 13:00:00,57.23,57.3,57.22,57.29,6900.0,39.5095,39.5578,39.5026,39.5509,6900.0
2011-02-17 13:10:00,57.27,57.3,57.27,57.3,700.0,39.5371,39.5578,39.5371,39.5578,700.0
2011-02-17 13:20:00,57.3,57.33,57.29,57.33,31300.0,39.5578,39.5785,39.5509,39.5785,31300.0
2011-02-17 13:30:00,57.32,57.34,57.32,57.32,1100.0,39.5716,39.5854,39.5716,39.5716,1100.0
2011-02-17 13:40:00,57.33,57.34,57.33,57.34,2600.0,39.5785,39.5854,39.5785,39.5854,2600.0
2011-02-17 13:50:00,57.33,57.35,57.32,57.34,6300.0,39.5785,39.5923,39.5716,39.5854,6300.0
2011-02-17 14:00:00,57.35,57.35,57.32,57.35,2600.0,39.5923,39.5923,39.5716,39.5923,2600.0
2011-02-17 14:10:00,57.34,57.38,57.33,57.37,5500.0,39.5854,39.613,39.5785,39.6061,5500.0
2011-02-17 14:20:00,57.36,57.36,57.32,57.32,1900.0,39.5992,39.5992,39.5716,39.5716,1900.0
2011-02-17 14:30:00,57.32,57.34,57.31,57.33,6200.0,39.5716,39.5854,39.5647,39.5785,6200.0
2011-02-17 14:40:00,57.34,57.34,57.31,57.33,2100.0,39.5854,39.5854,39.5647,39.5785,2100.0
2011-02-17 14:50:00,57.33,57.36,57.33,57.36,4700.0,39.5785,39.5992,39.5785,39.5992,4700.0
2011-02-17 15:00:00,57.35,57.37,57.33,57.36,395900.0,39.5923,39.6061,39.5785,39.5992,395900.0
2011-02-17 15:10:00,57.35,57.37,57.35,57.37,1600.0,39.5923,39.6061,39.5923,39.6061,1600.0
2011-02-17 15:20:00,57.38,57.4,57.37,57.39,5400.0,39.613,39.6269,39.6061,39.62,5400.0
2011-02-17 15:30:00,57.38,57.38,57.34,57.36,8400.0,39.613,39.613,39.5854,39.5992,8400.0
2011-02-17 15:40:00,57.35,57.39,57.35,57.37,18100.0,39.5923,39.62,39.5923,39.6061,18100.0
2011-02-17 15:50:00,57.36,57.38,57.33,57.34,49500.0,39.5992,39.613,39.5785,39.5854,49500.0
2011-02-18 09:30:00,57.39,57.39,57.31,57.32,13500.0,39.62,39.62,39.5647,39.5716,13500.0
2011-02-18 09:40:00,57.33,57.34,57.27,57.34,6300.0,39.5785,39.5854,39.5371,39.5854,6300.0
2011-02-18 09:50:00,57.35,57.37,57.33,57.34,7200.0,39.5923,39.6061,39.5785,39.5854,7200.0
2011-02-18 10:00:00,57.38,57.38,57.36,57.36,4500.0,39.613,39.613,39.5992,39.5992,4500.0
2011-02-18 10:10:00,57.35,57.35,57.31,57.34,12900.0,39.5923,39.5923,39.5647,39.5854,12900.0
2011-02-18 10:20:00,57.35,57.38,57.34,57.34,3300.0,39.5923,39.613,39.5854,39.5854,3300.0
2011-02-18 10:30:00,57.36,57.36,57.34,57.34,10700.0,39.5992,39.5992,39.5854,39.5854,10700.0
2011-02-18 10:40:00,57.38,57.4,57.37,57.4,2300.0,39.613,39.6269,39.6061,39.6269,2300.0
2011-02-18 10:50:00,57.4,57.41,57.35,57.35,17600.0,39.6269,39.6338,39.5923,39.5923,17600.0
2011-02-18 11:00:00,57.35,57.4,57.35,57.4,6500.0,39.5923,39.6269,39.5923,39.6269,6500.0
2011-02-18 11:10:00,57.38,57.41,57.37,57.4,6600.0,39.613,39.6338,39.6061,39.6269,6600.0
2011-02-18 11:20:00,57.41,57.44,57.41,57.43,8700.0,39.6338,39.6545,39.6338,39.6476,8700.0
2011-02-18 11:30:00,57.45,57.48,57.44,57.46,6500.0,39.6614,39.6821,39.6545,39.6683,6500.0
2011-02-18 11:40:00,57.46,57.46,57.43,57.44,3000.0,39.6683,39.6683,39.6476,39.6545,3000.0
2011-02-18 11:50:00,57.44,57.46,57.43,57.45,8700.0,39.6545,39.6683,39.6476,39.6614,8700.0
2011-02-18 12:00:00,57.46,57.5,57.46,57.48,4800.0,39.6683,39.6959,39.6683,39.6821,4800.0
2011-02-18 12:10:00,57.5,57.5,57.48,57.48,9500.0,39.6959,39.6959,39.6821,39.6821,9500.0
2011-02-18 12:20:00,57.48,57.51,57.48,57.49,18000.0,39.6821,39.7028,39.6821,39.689,18000.0
2011-02-18 12:30:00,57.48,57.49,57.47,57.47,7800.0,39.6821,39.689,39.6752,39.6752,7800.0
2011-02-18 12:40:00,57.46,57.47,57.45,57.46,2900.0,39.6683,39.6752,39.6614,39.6683,2900.0
2011-02-18 12:50:00,57.46,57.5,57.46,57.46,3800.0,39.6683,39.6959,39.6683,39.6683,3800.0
2011-02-18 13:00:00,57.46,57.48,57.45,57.47,5500.0,39.6683,39.6821,39.6614,39.6752,5500.0
2011-02-18 13:10:00,57.47,57.48,57.44,57.44,3200.0,39.6752,39.6821,39.6545,39.6545,3200.0
2011-02-18 13:20:00,57.46,57.46,57.43,57.45,2100.0,39.6683,39.6683,39.6476,39.6614,2100.0
2011-02-18 13:30:00,57.42,57.43,57.38,57.39,8200.0,39.6407,39.6476,39.613,39.62,8200.0
2011-02-18 13:40:00,57.38,57.39,57.36,57.36,5200.0,39.613,39.62,39.5992,39.5992,5200.0
2011-02-18 13:50:00,57.36,57.43,57.36,57.43,2500.0,39.5992,39.6476,39.5992,39.6476,2500.0
2011-02-18 14:00:00,57.41,57.43,57.4,57.41,4400.0,39.6338,39.6476,39.6269,39.6338,4400.0
2011-02-18 14:10:00,57.42,57.43,57.36,57.36,11800.0,39.6407,39.6476,39.5992,39.5992,11800.0
2011-02-18 14:20:00,57.38,57.38,57.29,57.32,7800.0,39.613,39.613,39.5509,39.5716,7800.0
2011-02-18 14:30:00,57.3,57.35,57.28,57.34,4500.0,39.5578,39.5923,39.544,39.5854,4500.0
2011-02-18 14:40:00,57.33,57.41,57.32,57.41,30000.0,39.5785,39.6338,39.5716,39.6338,30000.0
2011-02-18 14:50:00,57.41,57.41,57.39,57.39,3700.0,39.6338,39.6338,39.62,39.62,3700.0
2011-02-18 15:00:00,57.41,57.42,57.4,57.4,1400.0,39.6338,39.6407,39.6269,39.6269,1400.0
2011-02-18 15:10:00,57.39,57.4,57.35,57.36,3500.0,39.62,39.6269,39.5923,39.5992,3500.0
2011-02-18 15:20:00,57.37,57.42,57.36,57.37,5500.0,39.6061,39.6407,39.5992,39.6061,5500.0
2011-02-18 15:30:00,57.37,57.38,57.33,57.35,3800.0,39.6061,39.613,39.5785,39.5923,3800.0
2011-02-18 15:40:00,57.36,57.45,57.36,57.41,13000.0,39.5992,39.6614,39.5992,39.6338,13000.0
2011-02-18 15:50:00,57.41,57.5,57.41,57.5,8100.0,39.6338,39.6959,39.6338,39.6959,8100.0
2011-02-22 09:30:00,56.95,57.03,56.82,56.94,18000.0,39.3162,39.3714,39.2264,39.3093,18000.0
2011-02-22 09:40:00,56.94,57.01,56.92,57.01,8100.0,39.3093,39.3576,39.2955,39.3576,8100.0
2011-02-22 09:50:00,57.02,57.22,57.02,57.22,6900.0,39.3645,39.5026,39.3645,39.5026,6900.0
2011-02-22 10:00:00,57.2,57.22,57.14,57.2,19100.0,39.4888,39.5026,39.4474,39.4888,19100.0
2011-02-22 10:10:00,57.25,57.3,57.24,57.28,4900.0,39.5233,39.5578,39.5164,39.544,4900.0
2011-02-22 10:20:00,57.18,57.19,57.14,57.16,7800.0,39.475,39.4819,39.4474,39.4612,7800.0
2011-02-22 10:30:00,57.1,57.21,57.09,57.21,5500.0,39.4197,39.4957,39.4128,39.4957,5500.0
2011-02-22 10:40:00,57.19,57.23,57.16,57.18,22100.0,39.4819,39.5095,39.4612,39.475,22100.0
2011-02-22 10:50:00,57.18,57.2,57.14,57.14,22000.0,39.475,39.4888,39.4474,39.4474,22000.0
2011-02-22 11:00:00,57.13,57.13,57.06,57.06,4700.0,39.4405,39.4405,39.3921,39.3921,4700.0
2011-02-22 11:10:00,57.06,57.06,56.99,57.0,10000.0,39.3921,39.3921,39.3438,39.3507,10000.0
2011-02-22 11:20:00,57.0,57.02,56.95,56.96,6200.0,39.3507,39.3645,39.3162,39.3231,6200.0
2011-02-22 11:30:00,57.0,57.0,56.9,56.94,12900.0,39.3507,39.3507,39.2817,39.3093,12900.0
2011-02-22 11:40:00,56.94,56.94,56.84,56.86,5100.0,39.3093,39.3093,39.2403,39.2541,5100.0
2011-02-22 11:50:00,56.83,56.86,56.8,56.86,2300.0,39.2333,39.2541,39.2126,39.2541,2300.0
2011-02-22 12:00:00,56.85,56.85,56.77,56.8,9700.0,39.2472,39.2472,39.1919,39.2126,9700.0
2011-02-22 12:10:00,56.78,56.8,56.76,56.8,1300.0,39.1988,39.2126,39.185,39.2126,1300.0
2011-02-22 12:20:00,56.81,56.81,56.79,56.79,900.0,39.2195,39.2195,39.2057,39.2057,900.0
2011-02-22 12:30:00,56.8,56.8,56.73,56.73,2400.0,39.2126,39.2126,39.1643,39.1643,2400.0
2011-02-22 12:40:00,56.74,56.74,56.57,56.58,11300.0,39.1712,39.1712,39.0539,39.0608,11300.0
2011-02-22 12:50:00,56.56,56.6,56.52,56.56,3700.0,39.047,39.0746,39.0193,39.047,3700.0
2011-02-22 13:00:00,56.55,56.64,56.53,56.62,10700.0,39.04,39.1022,39.0262,39.0884,10700.0
2011-02-22 13:10:00,56.62,56.62,56.54,56.57,11300.0,39.0884,39.0884,39.0331,39.0539,11300.0
2011-02-22 13:20:00,56.54,56.54,56.42,56.48,9300.0,39.0331,39.0331,38.9503,38.9917,9300.0
2011-02-22 13:30:00,56.51,56.55,56.48,56.55,27800.0,39.0124,39.04,38.9917,39.04,27800.0
2011-02-22 13:40:00,56.54,56.56,56.43,56.45,8700.0,39.0331,39.047,38.9572,38.971,8700.0
2011-02-22 13:50:00,56.47,56.52,56.47,56.49,7200.0,38.9848,39.0193,38.9848,38.9986,7200.0
2011-02-22 14:00:00,56.52,56.53,56.43,56.49,9000.0,39.0193,39.0262,38.9572,38.9986,9000.0
2011-02-22 14:10:00,56.49,56.52,56.48,56.52,6700.0,38.9986,39.0193,38.9917,39.0193,6700.0
2011-02-22 14:20:00,56.51,56.56,56.46,56.54,8100.0,39.0124,39.047,38.9779,39.0331,8100.0
2011-02-22 14:30:00,56.56,56.61,56.55,56.57,6500.0,39.047,39.0815,39.04,39.0539,6500.0
2011-02-22 14:40:00,56.55,56.62,56.52,56.62,11400.0,39.04,39.0884,39.0193,39.0884,11400.0
2011-02-22 14:50:00,56.61,56.62,56.48,56.5,21300.0,39.0815,39.0884,38.9917,39.0055,21300.0
2011-02-22 15:00:00,56.49,56.54,56.41,56.43,17600.0,38.9986,39.0331,38.9434,38.9572,17600.0
2011-02-22 15:10:00,56.43,56.49,56.39,56.39,15400.0,38.9572,38.9986,38.9296,38.9296,15400.0
2011-02-22 15:20:00,56.37,56.41,56.32,56.34,24500.0,38.9158,38.9434,38.8813,38.8951,24500.0
2011-02-22 15:30:00,56.36,56.43,56.33,56.33,8800.0,38.9089,38.9572,38.8882,38.8882,8800.0
2011-02-22 15:40:00,56.34,56.41,56.34,56.38,10900.0,38.8951,38.9434,38.8951,38.9227,10900.0
2011-02-22 15:50:00,56.38,56.48,56.38,56.48,8700.0,38.9227,38.9917,38.9227,38.9917,8700.0
2011-02-23 09:30:00,56.49,56.58,56.41,56.57,19600.0,38.9986,39.0608,38.9434,39.0539,19600.0
2011-02-23 09:40:00,56.57,56.61,56.44,56.44,7100.0,39.0539,39.0815,38.9641,38.9641,7100.0
2011-02-23 09:50:00,56.43,56.47,56.38,56.38,12200.0,38.9572,38.9848,38.9227,38.9227,12200.0
2011-02-23 10:00:00,56.42,56.46,56.27,56.27,9900.0,38.9503,38.9779,38.8467,38.8467,9900.0
2011-02-23 10:10:00,56.29,56.37,56.25,56.37,4500.0,38.8606,38.9158,38.8329,38.9158,4500.0
2011-02-23 10:20:00,56.37,56.51,56.37,56.48,6200.0,38.9158,39.0124,38.9158,38.9917,6200.0
2011-02-23 10:30:00,56.48,56.51,56.43,56.44,4800.0,38.9917,39.0124,38.9572,38.9641,4800.0
2011-02-23 10:40:00,56.4,56.41,56.34,56.38,11200.0,38.9365,38.9434,38.8951,38.9227,11200.0
2011-02-23 10:50:00,56.4,56.52,56.4,56.5,2800.0,38.9365,39.0193,38.9365,39.0055,2800.0
2011-02-23 11:00:00,56.51,56.56,56.48,56.56,6200.0,39.0124,39.047,38.9917,39.047,6200.0
2011-02-23 11:10:00,56.56,56.56,56.46,56.47,11800.0,39.047,39.047,38.9779,38.9848,11800.0
2011-02-23 11:20:00,56.46,56.5,56.43,56.44,9300.0,38.9779,39.0055,38.9572,38.9641,9300.0
2011-02-23 11:30:00,56.42,56.42,56.31,56.35,15000.0,38.9503,38.9503,38.8744,38.902,15000.0
2011-02-23 11:40:00,56.33,56.35,56.26,56.27,6100.0,38.8882,38.902,38.8398,38.8467,6100.0
2011-02-23 11:50:00,56.28,56.32,56.25,56.25,9900.0,38.8536,38.8813,38.8329,38.8329,9900.0
2011-02-23 12:00:00,56.25,56.27,56.11,56.13,11600.0,38.8329,38.8467,38.7363,38.7501,11600.0
2011-02-23 12:10:00,56.11,56.17,56.05,56.06,10700.0,38.7363,38.7777,38.6949,38.7018,10700.0
2011-02-23 12:20:00,56.04,56.16,56.04,56.15,5500.0,38.688,38.7708,38.688,38.7639,5500.0
2011-02-23 12:30:00,56.15,56.23,56.13,56.23,2900.0,38.7639,38.8191,38.7501,38.8191,2900.0
2011-02-23 12:40:00,56.2,56.2,56.1,56.1,7500.0,38.7984,38.7984,38.7294,38.7294,7500.0
2011-02-23 12:50:00,56.11,56.16,56.07,56.13,29800.0,38.7363,38.7708,38.7087,38.7501,29800.0
2011-02-23 13:00:00,56.12,56.17,56.08,56.08,66100.0,38.7432,38.7777,38.7156,38.7156,66100.0
2011-02-23 13:10:00,56.09,56.1,55.91,55.92,20000.0,38.7225,38.7294,38.5982,38.6051,20000.0
2011-02-23 13:20:00,55.94,56.08,55.93,56.06,5600.0,38.6189,38.7156,38.612,38.7018,5600.0
2011-02-23 13:30:00,56.07,56.14,56.01,56.12,31600.0,38.7087,38.757,38.6673,38.7432,31600.0
2011-02-23 13:40:00,56.12,56.16,56.06,56.14,10400.0,38.7432,38.7708,38.7018,38.757,10400.0
2011-02-23 13:50:00,56.14,56.21,56.13,56.15,12800.0,38.757,38.8053,38.7501,38.7639,12800.0
2011-02-23 14:00:00,56.17,56.23,56.14,56.21,7700.0,38.7777,38.8191,38.757,38.8053,7700.0
2011-02-23 14:10:00,56.21,56.21,56.12,56.2,6300.0,38.8053,38.8053,38.7432,38.7984,6300.0
2011-02-23 14:20:00,56.24,56.29,56.19,56.21,51500.0,38.826,38.8606,38.7915,38.8053,51500.0
2011-02-23 14:30:00,56.22,56.29,56.2,56.2,51700.0,38.8122,38.8606,38.7984,38.7984,51700.0
2011-02-23 14:40:00,56.2,56.22,56.12,56.14,55300.0,38.7984,38.8122,38.7432,38.757,55300.0
2011-02-23 14:50:00,56.14,56.32,56.14,56.31,49600.0,38.757,38.8813,38.757,38.8744,49600.0
2011-02-23 15:00:00,56.33,56.36,56.3,56.31,53200.0,38.8882,38.9089,38.8675,38.8744,53200.0
2011-02-23 15:10:00,56.3,56.34,56.26,56.31,46900.0,38.8675,38.8951,38.8398,38.8744,46900.0
2011-02-23 15:20:00,56.3,56.42,56.3,56.3,55600.0,38.8675,38.9503,38.8675,38.8675,55600.0
2011-02-23 15:30:00,56.3,56.3,56.24,56.29,73700.0,38.8675,38.8675,38.826,38.8606,73700.0
2011-02-23 15:40:00,56.32,56.32,56.17,56.23,64900.0,38.8813,38.8813,38.7777,38.8191,64900.0
2011-02-23 15:50:00,56.22,56.26,56.18,56.2,64000.0,38.8122,38.8398,38.7846,38.7984,64000.0
2011-02-24 09:30:00,56.06,56.16,56.02,56.14,26900.0,38.7018,38.7708,38.6742,38.757,26900.0
2011-02-24 09:40:00,56.15,56.25,56.13,56.14,9900.0,38.7639,38.8329,38.7501,38.757,9900.0
2011-02-24 09:50:00,56.14,56.23,56.12,56.23,8500.0,38.757,38.8191,38.7432,38.8191,8500.0
2011-02-24 10:00:00,56.19,56.22,56.08,56.19,7600.0,38.7915,38.8122,38.7156,38.7915,7600.0
2011-02-24 10:10:00,56.2,56.23,56.12,56.23,7600.0,38.7984,38.8191,38.7432,38.8191,7600.0
2011-02-24 10:20:00,56.25,56.27,56.11,56.11,6300.0,38.8329,38.8467,38.7363,38.7363,6300.0
2011-02-24 10:30:00,56.14,56.14,56.04,56.04,11000.0,38.757,38.757,38.688,38.688,11000.0
2011-02-24 10:40:00,56.04,56.09,56.01,56.09,9800.0,38.688,38.7225,38.6673,38.7225,9800.0
2011-02-24 10:50:00,56.12,56.14,56.05,56.07,4300.0,38.7432,38.757,38.6949,38.7087,4300.0
2011-02-24 11:00:00,56.07,56.12,56.04,56.07,11100.0,38.7087,38.7432,38.688,38.7087,11100.0
2011-02-24 11:10:00,56.07,56.08,55.98,56.04,8300.0,38.7087,38.7156,38.6465,38.688,8300.0
2011-02-24 11:20:00,56.03,56.15,56.02,56.13,5300.0,38.6811,38.7639,38.6742,38.7501,5300.0
2011-02-24 11:30:00,56.16,56.16,56.03,56.04,4600.0,38.7708,38.7708,38.6811,38.688,4600.0
2011-02-24 11:40:00,56.06,56.08,55.89,55.94,8400.0,38.7018,38.7156,38.5844,38.6189,8400.0
2011-02-24 11:50:00,55.93,55.99,55.92,55.96,6600.0,38.612,38.6534,38.6051,38.6327,6600.0
2011-02-24 12:00:00,55.95,55.99,55.82,55.83,32900.0,38.6258,38.6534,38.5361,38.543,32900.0
2011-02-24 12:10:00,55.84,55.94,55.84,55.94,4800.0,38.5499,38.6189,38.5499,38.6189,4800.0
2011-02-24 12:20:00,55.95,55.96,55.82,55.82,7500.0,38.6258,38.6327,38.5361,38.5361,7500.0
2011-02-24 12:30:00,55.85,55.85,55.81,55.81,700.0,38.5568,38.5568,38.5292,38.5292,700.0
2011-02-24 12:40:00,55.82,55.83,55.77,55.83,3400.0,38.5361,38.543,38.5016,38.543,3400.0
2011-02-24 12:50:00,55.81,55.92,55.79,55.9,5500.0,38.5292,38.6051,38.5154,38.5913,5500.0
2011-02-24 13:00:00,55.9,55.96,55.86,55.87,8000.0,38.5913,38.6327,38.5637,38.5706,8000.0
2011-02-24 13:10:00,55.85,55.94,55.85,55.89,3500.0,38.5568,38.6189,38.5568,38.5844,3500.0
2011-02-24 13:20:00,55.9,55.9,55.78,55.83,32800.0,38.5913,38.5913,38.5085,38.543,32800.0
2011-02-24 13:30:00,55.8,55.84,55.8,55.83,5400.0,38.5223,38.5499,38.5223,38.543,5400.0
2011-02-24 13:40:00,55.84,55.84,55.68,55.7,14400.0,38.5499,38.5499,38.4394,38.4532,14400.0
2011-02-24 13:50:00,55.7,55.71,55.58,55.65,28200.0,38.4532,38.4601,38.3704,38.4187,28200.0
2011-02-24 14:00:00,55.64,55.75,55.64,55.75,9800.0,38.4118,38.4878,38.4118,38.4878,9800.0
2011-02-24 14:10:00,55.77,55.92,55.77,55.92,19100.0,38.5016,38.6051,38.5016,38.6051,19100.0
2011-02-24 14:20:00,55.92,55.99,55.85,55.95,9900.0,38.6051,38.6534,38.5568,38.6258,9900.0
2011-02-24 14:30:00,55.94,56.07,55.9,56.02,9700.0,38.6189,38.7087,38.5913,38.6742,9700.0
2011-02-24 14:40:00,56.03,56.04,55.9,56.0,16300.0,38.6811,38.688,38.5913,38.6603,16300.0
2011-02-24 14:50:00,55.97,56.01,55.91,56.0,6300.0,38.6396,38.6673,38.5982,38.6603,6300.0
2011-02-24 15:00:00,56.0,56.08,55.93,56.06,9000.0,38.6603,38.7156,38.612,38.7018,9000.0
2011-02-24 15:10:00,56.05,56.12,55.98,56.09,11800.0,38.6949,38.7432,38.6465,38.7225,11800.0
2011-02-24 15:20:00,56.08,56.18,56.08,56.13,23200.0,38.7156,38.7846,38.7156,38.7501,23200.0
2011-02-24 15:30:00,56.14,56.21,56.1,56.1,14400.0,38.757,38.8053,38.7294,38.7294,14400.0
2011-02-24 15:40:00,56.07,56.14,56.07,56.1,31900.0,38.7087,38.757,38.7087,38.7294,31900.0
2011-02-24 15:50:00,56.1,56.11,56.03,56.06,12600.0,38.7294,38.7363,38.6811,38.7018,12600.0
2011-02-25 09:30:00,56.33,56.4,56.27,56.39,37000.0,38.8882,38.9365,38.8467,38.9296,37000.0
2011-02-25 09:40:00,56.37,56.37,56.29,56.36,3300.0,38.9158,38.9158,38.8606,38.9089,3300.0
2011-02-25 09:50:00,56.35,56.44,56.35,56.42,6100.0,38.902,38.9641,38.902,38.9503,6100.0
2011-02-25 10:00:00,56.46,56.53,56.46,56.51,7900.0,38.9779,39.0262,38.9779,39.0124,7900.0
2011-02-25 10:10:00,56.51,56.52,56.49,56.51,4500.0,39.0124,39.0193,38.9986,39.0124,4500.0
2011-02-25 10:20:00,56.46,56.51,56.46,56.46,9900.0,38.9779,39.0124,38.9779,38.9779,9900.0
2011-02-25 10:30:00,56.46,56.53,56.44,56.53,4700.0,38.9779,39.0262,38.9641,39.0262,4700.0
2011-02-25 10:40:00,56.53,56.55,56.5,56.55,7400.0,39.0262,39.04,39.0055,39.04,7400.0
2011-02-25 10:50:00,56.5,56.5,56.47,56.5,2100.0,39.0055,39.0055,38.9848,39.0055,2100.0
2011-02-25 11:00:00,56.5,56.51,56.46,56.47,6000.0,39.0055,39.0124,38.9779,38.9848,6000.0
2011-02-25 11:10:00,56.48,56.53,56.48,56.51,3700.0,38.9917,39.0262,38.9917,39.0124,3700.0
2011-02-25 11:20:00,56.52,56.52,56.4,56.4,5600.0,39.0193,39.0193,38.9365,38.9365,5600.0
2011-02-25 11:30:00,56.41,56.45,56.41,56.43,6000.0,38.9434,38.971,38.9434,38.9572,6000.0
2011-02-25 11:40:00,56.42,56.42,56.35,56.39,3600.0,38.9503,38.9503,38.902,38.9296,3600.0
2011-02-25 11:50:00,56.38,56.44,56.38,56.42,3000.0,38.9227,38.9641,38.9227,38.9503,3000.0
2011-02-25 12:00:00,56.41,56.47,56.41,56.45,4000.0,38.9434,38.9848,38.9434,38.971,4000.0
2011-02-25 12:10:00,56.45,56.46,56.44,56.45,5200.0,38.971,38.9779,38.9641,38.971,5200.0
2011-02-25 12:20:00,56.48,56.51,56.48,56.5,3700.0,38.9917,39.0124,38.9917,39.0055,3700.0
2011-02-25 12:30:00,56.48,56.51,56.47,56.49,7100.0,38.9917,39.0124,38.9848,38.9986,7100.0
2011-02-25 12:40:00,56.49,56.53,56.48,56.51,3100.0,38.9986,39.0262,38.9917,39.0124,3100.0
2011-02-25 12:50:00,56.5,56.54,56.5,56.54,2000.0,39.0055,39.0331,39.0055,39.0331,2000.0
2011-02-25 13:00:00,56.54,56.56,56.52,56.56,4500.0,39.0331,39.047,39.0193,39.047,4500.0
2011-02-25 13:10:00,56.56,56.64,56.55,56.64,6400.0,39.047,39.1022,39.04,39.1022,6400.0
2011-02-25 13:20:00,56.63,56.64,56.61,56.61,29400.0,39.0953,39.1022,39.0815,39.0815,29400.0
2011-02-25 13:30:00,56.6,56.62,56.55,56.59,5700.0,39.0746,39.0884,39.04,39.0677,5700.0
2011-02-25 13:40:00,56.58,56.63,56.58,56.6,5600.0,39.0608,39.0953,39.0608,39.0746,5600.0
2011-02-25 13:50:00,56.61,56.61,56.57,56.58,3800.0,39.0815,39.0815,39.0539,39.0608,3800.0
2011-02-25 14:00:00,56.59,56.63,56.54,56.63,3700.0,39.0677,39.0953,39.0331,39.0953,3700.0
2011-02-25 14:10:00,56.63,56.65,56.62,56.62,2000.0,39.0953,39.1091,39.0884,39.0884,2000.0
2011-02-25 14:20:00,56.62,56.63,56.58,56.58,4300.0,39.0884,39.0953,39.0608,39.0608,4300.0
2011-02-25 14:30:00,56.59,56.63,56.57,56.57,6000.0,39.0677,39.0953,39.0539,39.0539,6000.0
2011-02-25 14:40:00,56.57,56.59,56.55,56.55,5500.0,39.0539,39.0677,39.04,39.04,5500.0
2011-02-25 14:50:00,56.57,56.6,56.55,56.58,9400.0,39.0539,39.0746,39.04,39.0608,9400.0
2011-02-25 15:00:00,56.56,56.6,56.55,56.58,9500.0,39.047,39.0746,39.04,39.0608,9500.0
2011-02-25 15:10:00,56.61,56.61,56.58,56.58,8000.0,39.0815,39.0815,39.0608,39.0608,8000.0
2011-02-25 15:20:00,56.58,56.58,56.53,56.57,9900.0,39.0608,39.0608,39.0262,39.0539,9900.0
2011-02-25 15:30:00,56.55,56.56,56.54,56.55,7800.0,39.04,39.047,39.0331,39.04,7800.0
2011-02-25 15:40:00,56.53,56.6,56.53,56.59,13800.0,39.0262,39.0746,39.0262,39.0677,13800.0
2011-02-25 15:50:00,56.58,56.61,56.57,56.61,12500.0,39.0608,39.0815,39.0539,39.0815,12500.0
2011-02-28 09:30:00,56.85,56.94,56.77,56.93,35900.0,39.2472,39.3093,39.1919,39.3024,35900.0
2011-02-28 09:40:00,56.92,57.0,56.92,56.93,4800.0,39.2955,39.3507,39.2955,39.3024,4800.0
2011-02-28 09:50:00,56.96,57.01,56.92,57.01,2900.0,39.3231,39.3576,39.2955,39.3576,2900.0
2011-02-28 10:00:00,56.97,57.04,56.97,56.98,6000.0,39.33,39.3783,39.33,39.3369,6000.0
2011-02-28 10:10:00,56.96,57.05,56.96,57.05,2900.0,39.3231,39.3852,39.3231,39.3852,2900.0
2011-02-28 10:20:00,57.07,57.1,57.06,57.06,1100.0,39.399,39.4197,39.3921,39.3921,1100.0
2011-02-28 10:30:00,57.07,57.09,57.01,57.03,7400.0,39.399,39.4128,39.3576,39.3714,7400.0
2011-02-28 10:40:00,57.02,57.06,57.01,57.02,1200.0,39.3645,39.3921,39.3576,39.3645,1200.0
2011-02-28 10:50:00,57.02,57.03,57.0,57.03,400.0,39.3645,39.3714,39.3507,39.3714,400.0
2011-02-28 11:00:00,57.05,57.07,57.04,57.07,5800.0,39.3852,39.399,39.3783,39.399,5800.0
2011-02-28 11:10:00,57.05,57.06,57.0,57.0,5800.0,39.3852,39.3921,39.3507,39.3507,5800.0
2011-02-28 11:20:00,57.01,57.01,56.93,56.93,8200.0,39.3576,39.3576,39.3024,39.3024,8200.0
2011-02-28 11:30:00,56.9,56.94,56.89,56.89,2500.0,39.2817,39.3093,39.2748,39.2748,2500.0
2011-02-28 11:40:00,56.9,56.93,56.9,56.93,11500.0,39.2817,39.3024,39.2817,39.3024,11500.0
2011-02-28 11:50:00,56.94,56.95,56.92,56.92,3200.0,39.3093,39.3162,39.2955,39.2955,3200.0
2011-02-28 12:00:00,56.92,56.95,56.92,56.94,500.0,39.2955,39.3162,39.2955,39.3093,500.0
2011-02-28 12:10:00,56.95,56.95,56.94,56.94,2100.0,39.3162,39.3162,39.3093,39.3093,2100.0
2011-02-28 12:20:00,56.95,56.96,56.94,56.96,1300.0,39.3162,39.3231,39.3093,39.3231,1300.0
2011-02-28 12:30:00,56.97,57.0,56.97,56.99,4300.0,39.33,39.3507,39.33,39.3438,4300.0
2011-02-28 12:40:00,56.99,56.99,56.96,56.97,1400.0,39.3438,39.3438,39.3231,39.33,1400.0
2011-02-28 12:50:00,56.95,56.96,56.86,56.87,4500.0,39.3162,39.3231,39.2541,39.261,4500.0
2011-02-28 13:00:00,56.86,56.86,56.8,56.85,7300.0,39.2541,39.2541,39.2126,39.2472,7300.0
2011-02-28 13:10:00,56.85,56.87,56.85,56.85,2300.0,39.2472,39.261,39.2472,39.2472,2300.0
2011-02-28 13:20:00,56.84,56.84,56.76,56.77,22700.0,39.2403,39.2403,39.185,39.1919,22700.0
2011-02-28 13:30:00,56.78,56.8,56.77,56.8,40400.0,39.1988,39.2126,39.1919,39.2126,40400.0
2011-02-28 13:40:00,56.81,56.82,56.76,56.78,15300.0,39.2195,39.2264,39.185,39.1988,15300.0
2011-02-28 13:50:00,56.77,56.8,56.76,56.76,11600.0,39.1919,39.2126,39.185,39.185,11600.0
2011-02-28 14:00:00,56.75,56.77,56.74,56.76,11800.0,39.1781,39.1919,39.1712,39.185,11800.0
2011-02-28 14:10:00,56.77,56.85,56.77,56.85,7600.0,39.1919,39.2472,39.1919,39.2472,7600.0
2011-02-28 14:20:00,56.85,56.88,56.83,56.87,9000.0,39.2472,39.2679,39.2333,39.261,9000.0
2011-02-28 14:30:00,56.88,56.91,56.88,56.89,5100.0,39.2679,39.2886,39.2679,39.2748,5100.0
2011-02-28 14:40:00,56.89,56.91,56.88,56.9,6400.0,39.2748,39.2886,39.2679,39.2817,6400.0
2011-02-28 14:50:00,56.88,56.93,56.88,56.93,7400.0,39.2679,39.3024,39.2679,39.3024,7400.0
2011-02-28 15:00:00,56.94,56.94,56.87,56.87,2200.0,39.3093,39.3093,39.261,39.261,2200.0
2011-02-28 15:10:00,56.89,56.92,56.89,56.92,6900.0,39.2748,39.2955,39.2748,39.2955,6900.0
2011-02-28 15:20:00,56.93,56.96,56.92,56.95,10300.0,39.3024,39.3231,39.2955,39.3162,10300.0
2011-02-28 15:30:00,56.96,57.01,56.95,57.0,13000.0,39.3231,39.3576,39.3162,39.3507,13000.0
2011-02-28 15:40:00,57.0,57.01,56.94,56.95,40400.0,39.3507,39.3576,39.3093,39.3162,40400.0
2011-02-28 15:50:00,57.0,57.05,56.99,57.05,9100.0,39.3507,39.3852,39.3438,39.3852,9100.0
2011-03-01 09:30:00,57.24,57.27,57.14,57.14,10400.0,39.5164,39.5371,39.4474,39.4474,10400.0
2011-03-01 09:40:00,57.14,57.14,57.06,57.12,2300.0,39.4474,39.4474,39.3921,39.4336,2300.0
2011-03-01 09:50:00,57.13,57.13,57.01,57.01,8400.0,39.4405,39.4405,39.3576,39.3576,8400.0
2011-03-01 10:00:00,57.05,57.09,56.9,56.9,4400.0,39.3852,39.4128,39.2817,39.2817,4400.0
2011-03-01 10:10:00,56.84,56.87,56.77,56.77,7800.0,39.2403,39.261,39.1919,39.1919,7800.0
2011-03-01 10:20:00,56.74,56.83,56.72,56.72,3700.0,39.1712,39.2333,39.1574,39.1574,3700.0
2011-03-01 10:30:00,56.7,56.74,56.66,56.7,4500.0,39.1436,39.1712,39.116,39.1436,4500.0
2011-03-01 10:40:00,56.77,56.84,56.77,56.83,13100.0,39.1919,39.2403,39.1919,39.2333,13100.0
2011-03-01 10:50:00,56.82,56.91,56.82,56.91,9100.0,39.2264,39.2886,39.2264,39.2886,9100.0
2011-03-01 11:00:00,56.91,56.94,56.88,56.91,22400.0,39.2886,39.3093,39.2679,39.2886,22400.0
2011-03-01 11:10:00,56.9,56.94,56.85,56.9,5100.0,39.2817,39.3093,39.2472,39.2817,5100.0
2011-03-01 11:20:00,56.9,56.9,56.76,56.76,5600.0,39.2817,39.2817,39.185,39.185,5600.0
2011-03-01 11:30:00,56.72,56.77,56.71,56.72,4200.0,39.1574,39.1919,39.1505,39.1574,4200.0
2011-03-01 11:40:00,56.73,56.76,56.69,56.69,3500.0,39.1643,39.185,39.1367,39.1367,3500.0
2011-03-01 11:50:00,56.68,56.68,56.57,56.57,4900.0,39.1298,39.1298,39.0539,39.0539,4900.0
2011-03-01 12:00:00,56.57,56.62,56.51,56.6,4700.0,39.0539,39.0884,39.0124,39.0746,4700.0
2011-03-01 12:10:00,56.61,56.63,56.55,56.59,4800.0,39.0815,39.0953,39.04,39.0677,4800.0
2011-03-01 12:20:00,56.58,56.6,56.48,56.52,4500.0,39.0608,39.0746,38.9917,39.0193,4500.0
2011-03-01 12:30:00,56.52,56.59,56.51,56.59,5000.0,39.0193,39.0677,39.0124,39.0677,5000.0
2011-03-01 12:40:00,56.59,56.64,56.59,56.64,1600.0,39.0677,39.1022,39.0677,39.1022,1600.0
2011-03-01 12:50:00,56.64,56.66,56.59,56.59,5500.0,39.1022,39.116,39.0677,39.0677,5500.0
2011-03-01 13:00:00,56.57,56.57,56.48,56.54,13400.0,39.0539,39.0539,38.9917,39.0331,13400.0
2011-03-01 13:10:00,56.55,56.61,56.53,56.55,5400.0,39.04,39.0815,39.0262,39.04,5400.0
2011-03-01 13:20:00,56.54,56.54,56.41,56.43,2600.0,39.0331,39.0331,38.9434,38.9572,2600.0
2011-03-01 13:30:00,56.44,56.5,56.44,56.5,5700.0,38.9641,39.0055,38.9641,39.0055,5700.0
2011-03-01 13:40:00,56.48,56.5,56.4,56.4,30200.0,38.9917,39.0055,38.9365,38.9365,30200.0
2011-03-01 13:50:00,56.39,56.48,56.38,56.45,5200.0,38.9296,38.9917,38.9227,38.971,5200.0
2011-03-01 14:00:00,56.44,56.45,56.3,56.36,5100.0,38.9641,38.971,38.8675,38.9089,5100.0
2011-03-01 14:10:00,56.35,56.37,56.28,56.37,5300.0,38.902,38.9158,38.8536,38.9158,5300.0
2011-03-01 14:20:00,56.37,56.37,56.22,56.22,5100.0,38.9158,38.9158,38.8122,38.8122,5100.0
2011-03-01 14:30:00,56.25,56.27,56.19,56.24,4500.0,38.8329,38.8467,38.7915,38.826,4500.0
2011-03-01 14:40:00,56.23,56.29,56.23,56.28,10800.0,38.8191,38.8606,38.8191,38.8536,10800.0
2011-03-01 14:50:00,56.29,56.35,56.24,56.24,15300.0,38.8606,38.902,38.826,38.826,15300.0
2011-03-01 15:00:00,56.27,56.32,56.2,56.2,12700.0,38.8467,38.8813,38.7984,38.7984,12700.0
2011-03-01 15:10:00,56.2,56.3,56.16,56.3,6800.0,38.7984,38.8675,38.7708,38.8675,6800.0
2011-03-01 15:20:00,56.31,56.33,56.23,56.26,4200.0,38.8744,38.8882,38.8191,38.8398,4200.0
2011-03-01 15:30:00,56.25,56.31,56.22,56.23,6500.0,38.8329,38.8744,38.8122,38.8191,6500.0
2011-03-01 15:40:00,56.23,56.27,56.14,56.17,5300.0,38.8191,38.8467,38.757,38.7777,5300.0
2011-03-01 15:50:00,56.18,56.2,56.14,56.14,6600.0,38.7846,38.7984,38.757,38.757,6600.0
2011-03-02 09:30:00,56.08,56.15,56.04,56.12,14700.0,38.7156,38.7639,38.688,38.7432,14700.0
2011-03-02 09:40:00,56.17,56.19,56.07,56.11,15600.0,38.7777,38.7915,38.7087,38.7363,15600.0
2011-03-02 09:50:00,56.15,56.26,56.15,56.23,1700.0,38.7639,38.8398,38.7639,38.8191,1700.0
2011-03-02 10:00:00,56.28,56.32,56.24,56.24,21400.0,38.8536,38.8813,38.826,38.826,21400.0
2011-03-02 10:10:00,56.21,56.29,56.19,56.27,5400.0,38.8053,38.8606,38.7915,38.8467,5400.0
2011-03-02 10:20:00,56.3,56.3,56.22,56.24,2400.0,38.8675,38.8675,38.8122,38.826,2400.0
2011-03-02 10:30:00,56.22,56.37,56.21,56.37,5100.0,38.8122,38.9158,38.8053,38.9158,5100.0
2011-03-02 10:40:00,56.38,56.43,56.34,56.4,6800.0,38.9227,38.9572,38.8951,38.9365,6800.0
2011-03-02 10:50:00,56.42,56.42,56.38,56.38,3100.0,38.9503,38.9503,38.9227,38.9227,3100.0
2011-03-02 11:00:00,56.36,56.44,56.36,56.42,4300.0,38.9089,38.9641,38.9089,38.9503,4300.0
2011-03-02 11:10:00,56.39,56.39,56.33,56.33,2000.0,38.9296,38.9296,38.8882,38.8882,2000.0
2011-03-02 11:20:00,56.35,56.36,56.26,56.26,8400.0,38.902,38.9089,38.8398,38.8398,8400.0
2011-03-02 11:30:00,56.27,56.3,56.23,56.23,20500.0,38.8467,38.8675,38.8191,38.8191,20500.0
2011-03-02 11:40:00,56.23,56.26,56.09,56.09,2300.0,38.8191,38.8398,38.7225,38.7225,2300.0
2011-03-02 11:50:00,56.12,56.14,56.0,56.01,3600.0,38.7432,38.757,38.6603,38.6673,3600.0
2011-03-02 12:00:00,56.0,56.08,55.98,56.08,52400.0,38.6603,38.7156,38.6465,38.7156,52400.0
2011-03-02 12:10:00,56.08,56.12,56.04,56.04,85900.0,38.7156,38.7432,38.688,38.688,85900.0
2011-03-02 12:20:00,56.09,56.17,56.09,56.15,3300.0,38.7225,38.7777,38.7225,38.7639,3300.0
2011-03-02 12:30:00,56.15,56.25,56.15,56.25,4500.0,38.7639,38.8329,38.7639,38.8329,4500.0
2011-03-02 12:40:00,56.25,56.26,56.23,56.26,2500.0,38.8329,38.8398,38.8191,38.8398,2500.0
2011-03-02 12:50:00,56.29,56.29,56.24,56.24,7800.0,38.8606,38.8606,38.826,38.826,7800.0
2011-03-02 13:00:00,56.24,56.3,56.23,56.23,7000.0,38.826,38.8675,38.8191,38.8191,7000.0
2011-03-02 13:10:00,56.19,56.22,56.17,56.18,3500.0,38.7915,38.8122,38.7777,38.7846,3500.0
2011-03-02 13:20:00,56.18,56.26,56.18,56.22,34700.0,38.7846,38.8398,38.7846,38.8122,34700.0
2011-03-02 13:30:00,56.22,56.23,56.16,56.17,5500.0,38.8122,38.8191,38.7708,38.7777,5500.0
2011-03-02 13:40:00,56.17,56.17,56.1,56.13,11000.0,38.7777,38.7777,38.7294,38.7501,11000.0
2011-03-02 13:50:00,56.16,56.16,56.1,56.13,2900.0,38.7708,38.7708,38.7294,38.7501,2900.0
2011-03-02 14:00:00,56.14,56.18,56.06,56.16,5200.0,38.757,38.7846,38.7018,38.7708,5200.0
2011-03-02 14:10:00,56.19,56.26,56.17,56.2,27500.0,38.7915,38.8398,38.7777,38.7984,27500.0
2011-03-02 14:20:00,56.25,56.25,56.14,56.14,2100.0,38.8329,38.8329,38.757,38.757,2100.0
2011-03-02 14:30:00,56.19,56.3,56.18,56.26,3800.0,38.7915,38.8675,38.7846,38.8398,3800.0
2011-03-02 14:40:00,56.27,56.36,56.27,56.33,5500.0,38.8467,38.9089,38.8467,38.8882,5500.0
2011-03-02 14:50:00,56.32,56.34,56.29,56.29,2000.0,38.8813,38.8951,38.8606,38.8606,2000.0
2011-03-02 15:00:00,56.29,56.37,56.29,56.37,6700.0,38.8606,38.9158,38.8606,38.9158,6700.0
2011-03-02 15:10:00,56.36,56.36,56.29,56.29,3300.0,38.9089,38.9089,38.8606,38.8606,3300.0
2011-03-02 15:20:00,56.29,56.31,56.26,56.26,18200.0,38.8606,38.8744,38.8398,38.8398,18200.0
2011-03-02 15:30:00,56.24,56.26,56.23,56.23,8800.0,38.826,38.8398,38.8191,38.8191,8800.0
2011-03-02 15:40:00,56.25,56.25,56.19,56.21,9000.0,38.8329,38.8329,38.7915,38.8053,9000.0
2011-03-02 15:50:00,56.22,56.22,56.14,56.2,14700.0,38.8122,38.8122,38.757,38.7984,14700.0
2011-03-03 09:30:00,56.72,56.87,56.7,56.83,50400.0,39.1574,39.261,39.1436,39.2333,50400.0
2011-03-03 09:40:00,56.84,56.96,56.84,56.96,4900.0,39.2403,39.3231,39.2403,39.3231,4900.0
2011-03-03 09:50:00,56.94,56.94,56.9,56.9,1000.0,39.3093,39.3093,39.2817,39.2817,1000.0
2011-03-03 10:00:00,56.9,56.93,56.86,56.86,1800.0,39.2817,39.3024,39.2541,39.2541,1800.0
2011-03-03 10:10:00,56.88,56.91,56.84,56.87,4700.0,39.2679,39.2886,39.2403,39.261,4700.0
2011-03-03 10:20:00,56.86,56.86,56.79,56.79,5600.0,39.2541,39.2541,39.2057,39.2057,5600.0
2011-03-03 10:30:00,56.77,56.82,56.77,56.82,26000.0,39.1919,39.2264,39.1919,39.2264,26000.0
2011-03-03 10:40:00,56.83,56.99,56.83,56.98,5100.0,39.2333,39.3438,39.2333,39.3369,5100.0
2011-03-03 10:50:00,56.93,56.93,56.85,56.89,6400.0,39.3024,39.3024,39.2472,39.2748,6400.0
2011-03-03 11:00:00,56.9,56.95,56.9,56.95,5200.0,39.2817,39.3162,39.2817,39.3162,5200.0
2011-03-03 11:10:00,56.94,56.95,56.91,56.95,1400.0,39.3093,39.3162,39.2886,39.3162,1400.0
2011-03-03 11:20:00,56.96,56.96,56.93,56.95,4300.0,39.3231,39.3231,39.3024,39.3162,4300.0
2011-03-03 11:30:00,56.94,56.94,56.87,56.88,24700.0,39.3093,39.3093,39.261,39.2679,24700.0
2011-03-03 11:40:00,56.88,56.93,56.88,56.93,131300.0,39.2679,39.3024,39.2679,39.3024,131300.0
2011-03-03 11:50:00,56.94,57.02,56.94,57.02,6600.0,39.3093,39.3645,39.3093,39.3645,6600.0
2011-03-03 12:00:00,56.99,56.99,56.99,56.99,6000.0,39.3438,39.3438,39.3438,39.3438,6000.0
2011-03-03 12:10:00,56.99,56.99,56.96,56.98,2400.0,39.3438,39.3438,39.3231,39.3369,2400.0
2011-03-03 12:20:00,56.95,57.01,56.95,56.99,5800.0,39.3162,39.3576,39.3162,39.3438,5800.0
2011-03-03 12:30:00,56.98,57.0,56.96,57.0,3900.0,39.3369,39.3507,39.3231,39.3507,3900.0
2011-03-03 12:40:00,57.0,57.04,57.0,57.04,6700.0,39.3507,39.3783,39.3507,39.3783,6700.0
2011-03-03 12:50:00,57.06,57.08,57.05,57.05,2400.0,39.3921,39.4059,39.3852,39.3852,2400.0
2011-03-03 13:00:00,57.04,57.05,57.02,57.04,1600.0,39.3783,39.3852,39.3645,39.3783,1600.0
2011-03-03 13:10:00,57.04,57.05,57.04,57.04,3100.0,39.3783,39.3852,39.3783,39.3783,3100.0
2011-03-03 13:20:00,57.03,57.07,57.0,57.0,28500.0,39.3714,39.399,39.3507,39.3507,28500.0
2011-03-03 13:30:00,57.0,57.0,57.0,57.0,1000.0,39.3507,39.3507,39.3507,39.3507,1000.0
2011-03-03 13:40:00,57.03,57.06,57.01,57.05,8400.0,39.3714,39.3921,39.3576,39.3852,8400.0
2011-03-03 13:50:00,57.04,57.06,57.02,57.05,15000.0,39.3783,39.3921,39.3645,39.3852,15000.0
2011-03-03 14:00:00,57.04,57.08,57.03,57.07,7700.0,39.3783,39.4059,39.3714,39.399,7700.0
2011-03-03 14:10:00,57.08,57.17,57.08,57.12,10000.0,39.4059,39.4681,39.4059,39.4336,10000.0
2011-03-03 14:20:00,57.13,57.13,57.09,57.09,4000.0,39.4405,39.4405,39.4128,39.4128,4000.0
2011-03-03 14:30:00,57.1,57.16,57.09,57.15,10300.0,39.4197,39.4612,39.4128,39.4543,10300.0
2011-03-03 14:40:00,57.14,57.15,57.12,57.12,4900.0,39.4474,39.4543,39.4336,39.4336,4900.0
2011-03-03 14:50:00,57.13,57.2,57.13,57.19,3600.0,39.4405,39.4888,39.4405,39.4819,3600.0
2011-03-03 15:00:00,57.2,57.21,57.16,57.17,4100.0,39.4888,39.4957,39.4612,39.4681,4100.0
2011-03-03 15:10:00,57.16,57.16,57.13,57.15,3700.0,39.4612,39.4612,39.4405,39.4543,3700.0
2011-03-03 15:20:00,57.13,57.15,57.13,57.13,600.0,39.4405,39.4543,39.4405,39.4405,600.0
2011-03-03 15:30:00,57.13,57.13,57.08,57.11,16800.0,39.4405,39.4405,39.4059,39.4267,16800.0
2011-03-03 15:40:00,57.14,57.17,57.13,57.13,26600.0,39.4474,39.4681,39.4405,39.4405,26600.0
2011-03-03 15:50:00,57.13,57.18,57.1,57.13,17400.0,39.4405,39.475,39.4197,39.4405,17400.0
2011-03-04 09:30:00,57.11,57.13,57.01,57.06,29400.0,39.4267,39.4405,39.3576,39.3921,29400.0
2011-03-04 09:40:00,57.08,57.12,56.99,57.1,25600.0,39.4059,39.4336,39.3438,39.4197,25600.0
2011-03-04 09:50:00,57.09,57.1,57.06,57.07,27700.0,39.4128,39.4197,39.3921,39.399,27700.0
2011-03-04 10:00:00,57.1,57.11,56.89,56.89,11000.0,39.4197,39.4267,39.2748,39.2748,11000.0
2011-03-04 10:10:00,56.84,56.84,56.74,56.76,7300.0,39.2403,39.2403,39.1712,39.185,7300.0
2011-03-04 10:20:00,56.75,56.77,56.68,56.75,2600.0,39.1781,39.1919,39.1298,39.1781,2600.0
2011-03-04 10:30:00,56.74,56.82,56.73,56.81,5200.0,39.1712,39.2264,39.1643,39.2195,5200.0
2011-03-04 10:40:00,56.82,56.83,56.77,56.77,3400.0,39.2264,39.2333,39.1919,39.1919,3400.0
2011-03-04 10:50:00,56.79,56.85,56.79,56.85,2500.0,39.2057,39.2472,39.2057,39.2472,2500.0
2011-03-04 11:00:00,56.82,56.82,56.72,56.73,8300.0,39.2264,39.2264,39.1574,39.1643,8300.0
2011-03-04 11:10:00,56.73,56.74,56.69,56.72,3300.0,39.1643,39.1712,39.1367,39.1574,3300.0
2011-03-04 11:20:00,56.72,56.72,56.68,56.71,7200.0,39.1574,39.1574,39.1298,39.1505,7200.0
2011-03-04 11:30:00,56.7,56.8,56.63,56.79,10200.0,39.1436,39.2126,39.0953,39.2057,10200.0
2011-03-04 11:40:00,56.8,56.81,56.74,56.74,5800.0,39.2126,39.2195,39.1712,39.1712,5800.0
2011-03-04 11:50:00,56.73,56.75,56.58,56.58,8600.0,39.1643,39.1781,39.0608,39.0608,8600.0
2011-03-04 12:00:00,56.59,56.59,56.53,56.54,5900.0,39.0677,39.0677,39.0262,39.0331,5900.0
2011-03-04 12:10:00,56.53,56.53,56.4,56.42,14900.0,39.0262,39.0262,38.9365,38.9503,14900.0
2011-03-04 12:20:00,56.42,56.42,56.34,56.37,7300.0,38.9503,38.9503,38.8951,38.9158,7300.0
2011-03-04 12:30:00,56.37,56.38,56.32,56.38,4000.0,38.9158,38.9227,38.8813,38.9227,4000.0
2011-03-04 12:40:00,56.4,56.41,56.38,56.4,1200.0,38.9365,38.9434,38.9227,38.9365,1200.0
2011-03-04 12:50:00,56.38,56.38,56.35,56.38,24000.0,38.9227,38.9227,38.902,38.9227,24000.0
2011-03-04 13:00:00,56.39,56.41,56.38,56.41,5300.0,38.9296,38.9434,38.9227,38.9434,5300.0
2011-03-04 13:10:00,56.4,56.43,56.31,56.33,11100.0,38.9365,38.9572,38.8744,38.8882,11100.0
2011-03-04 13:20:00,56.33,56.36,56.33,56.36,4400.0,38.8882,38.9089,38.8882,38.9089,4400.0
2011-03-04 13:30:00,56.37,56.48,56.36,56.46,33200.0,38.9158,38.9917,38.9089,38.9779,33200.0
2011-03-04 13:40:00,56.45,56.45,56.35,56.35,3600.0,38.971,38.971,38.902,38.902,3600.0
2011-03-04 13:50:00,56.35,56.37,56.28,56.36,2100.0,38.902,38.9158,38.8536,38.9089,2100.0
2011-03-04 14:00:00,56.35,56.35,56.3,56.3,5300.0,38.902,38.902,38.8675,38.8675,5300.0
2011-03-04 14:10:00,56.3,56.34,56.3,56.34,7600.0,38.8675,38.8951,38.8675,38.8951,7600.0
2011-03-04 14:20:00,56.32,56.38,56.31,56.35,49100.0,38.8813,38.9227,38.8744,38.902,49100.0
2011-03-04 14:30:00,56.37,56.39,56.35,56.37,5900.0,38.9158,38.9296,38.902,38.9158,5900.0
2011-03-04 14:40:00,56.38,56.41,56.38,56.39,2400.0,38.9227,38.9434,38.9227,38.9296,2400.0
2011-03-04 14:50:00,56.4,56.46,56.4,56.46,2000.0,38.9365,38.9779,38.9365,38.9779,2000.0
2011-03-04 15:00:00,56.49,56.55,56.48,56.49,6600.0,38.9986,39.04,38.9917,38.9986,6600.0
2011-03-04 15:10:00,56.49,56.5,56.41,56.41,3000.0,38.9986,39.0055,38.9434,38.9434,3000.0
2011-03-04 15:20:00,56.42,56.42,56.32,56.35,16100.0,38.9503,38.9503,38.8813,38.902,16100.0
2011-03-04 15:30:00,56.34,56.39,56.31,56.38,6600.0,38.8951,38.9296,38.8744,38.9227,6600.0
2011-03-04 15:40:00,56.39,56.56,56.39,56.55,7800.0,38.9296,39.047,38.9296,39.04,7800.0
2011-03-04 15:50:00,56.55,56.68,56.55,56.64,27200.0,39.04,39.1298,39.04,39.1022,27200.0
2011-03-07 09:30:00,56.75,56.89,56.74,56.88,19500.0,39.1781,39.2748,39.1712,39.2679,19500.0
2011-03-07 09:40:00,56.96,56.96,56.89,56.9,4300.0,39.3231,39.3231,39.2748,39.2817,4300.0
2011-03-07 09:50:00,56.93,56.95,56.85,56.94,24500.0,39.3024,39.3162,39.2472,39.3093,24500.0
2011-03-07 10:00:00,56.93,56.98,56.8,56.82,5400.0,39.3024,39.3369,39.2126,39.2264,5400.0
2011-03-07 10:10:00,56.82,56.84,56.72,56.75,3000.0,39.2264,39.2403,39.1574,39.1781,3000.0
2011-03-07 10:20:00,56.71,56.84,56.71,56.83,5800.0,39.1505,39.2403,39.1505,39.2333,5800.0
2011-03-07 10:30:00,56.84,56.84,56.7,56.7,10000.0,39.2403,39.2403,39.1436,39.1436,10000.0
2011-03-07 10:40:00,56.67,56.69,56.55,56.56,13000.0,39.1229,39.1367,39.04,39.047,13000.0
2011-03-07 10:50:00,56.6,56.62,56.53,56.57,7600.0,39.0746,39.0884,39.0262,39.0539,7600.0
2011-03-07 11:00:00,56.55,56.55,56.45,56.51,8100.0,39.04,39.04,38.971,39.0124,8100.0
2011-03-07 11:10:00,56.5,56.53,56.45,56.51,6800.0,39.0055,39.0262,38.971,39.0124,6800.0
2011-03-07 11:20:00,56.5,56.51,56.41,56.41,5800.0,39.0055,39.0124,38.9434,38.9434,5800.0
2011-03-07 11:30:00,56.42,56.44,56.35,56.44,3600.0,38.9503,38.9641,38.902,38.9641,3600.0
2011-03-07 11:40:00,56.43,56.43,56.29,56.29,1900.0,38.9572,38.9572,38.8606,38.8606,1900.0
2011-03-07 11:50:00,56.28,56.33,56.24,56.31,4900.0,38.8536,38.8882,38.826,38.8744,4900.0
2011-03-07 12:00:00,56.3,56.37,56.26,56.37,7900.0,38.8675,38.9158,38.8398,38.9158,7900.0
2011-03-07 12:10:00,56.36,56.37,56.32,56.32,4200.0,38.9089,38.9158,38.8813,38.8813,4200.0
2011-03-07 12:20:00,56.31,56.32,56.26,56.29,8200.0,38.8744,38.8813,38.8398,38.8606,8200.0
2011-03-07 12:30:00,56.24,56.31,56.24,56.3,4000.0,38.826,38.8744,38.826,38.8675,4000.0
2011-03-07 12:40:00,56.29,56.29,56.24,56.25,4700.0,38.8606,38.8606,38.826,38.8329,4700.0
2011-03-07 12:50:00,56.22,56.22,56.11,56.11,10100.0,38.8122,38.8122,38.7363,38.7363,10100.0
2011-03-07 13:00:00,56.12,56.13,56.09,56.11,2000.0,38.7432,38.7501,38.7225,38.7363,2000.0
2011-03-07 13:10:00,56.06,56.19,56.06,56.18,5200.0,38.7018,38.7915,38.7018,38.7846,5200.0
2011-03-07 13:20:00,56.17,56.2,56.15,56.16,6300.0,38.7777,38.7984,38.7639,38.7708,6300.0
2011-03-07 13:30:00,56.15,56.21,56.14,56.21,23800.0,38.7639,38.8053,38.757,38.8053,23800.0
2011-03-07 13:40:00,56.21,56.23,56.18,56.23,2100.0,38.8053,38.8191,38.7846,38.8191,2100.0
2011-03-07 13:50:00,56.24,56.24,56.15,56.2,6800.0,38.826,38.826,38.7639,38.7984,6800.0
2011-03-07 14:00:00,56.22,56.25,56.19,56.19,12900.0,38.8122,38.8329,38.7915,38.7915,12900.0
2011-03-07 14:10:00,56.19,56.26,56.13,56.26,29500.0,38.7915,38.8398,38.7501,38.8398,29500.0
2011-03-07 14:20:00,56.28,56.31,56.22,56.25,5900.0,38.8536,38.8744,38.8122,38.8329,5900.0
2011-03-07 14:30:00,56.26,56.26,56.22,56.22,4900.0,38.8398,38.8398,38.8122,38.8122,4900.0
2011-03-07 14:40:00,56.22,56.27,56.19,56.23,10100.0,38.8122,38.8467,38.7915,38.8191,10100.0
2011-03-07 14:50:00,56.25,56.28,56.22,56.28,4900.0,38.8329,38.8536,38.8122,38.8536,4900.0
2011-03-07 15:00:00,56.25,56.25,56.2,56.25,4100.0,38.8329,38.8329,38.7984,38.8329,4100.0
2011-03-07 15:10:00,56.32,56.37,56.32,56.37,1400.0,38.8813,38.9158,38.8813,38.9158,1400.0
2011-03-07 15:20:00,56.33,56.41,56.28,56.39,8700.0,38.8882,38.9434,38.8536,38.9296,8700.0
2011-03-07 15:30:00,56.36,56.48,56.35,56.46,15100.0,38.9089,38.9917,38.902,38.9779,15100.0
2011-03-07 15:40:00,56.48,56.48,56.41,56.42,10200.0,38.9917,38.9917,38.9434,38.9503,10200.0
2011-03-07 15:50:00,56.39,56.39,56.27,56.28,10600.0,38.9296,38.9296,38.8467,38.8536,10600.0
2011-03-08 09:30:00,56.36,56.46,56.32,56.32,10700.0,38.9089,38.9779,38.8813,38.8813,10700.0
2011-03-08 09:40:00,56.33,56.37,56.25,56.28,9300.0,38.8882,38.9158,38.8329,38.8536,9300.0
2011-03-08 09:50:00,56.34,56.42,56.34,56.42,1500.0,38.8951,38.9503,38.8951,38.9503,1500.0
2011-03-08 10:00:00,56.47,56.59,56.47,56.59,2200.0,38.9848,39.0677,38.9848,39.0677,2200.0
2011-03-08 10:10:00,56.53,56.76,56.53,56.72,11000.0,39.0262,39.185,39.0262,39.1574,11000.0
2011-03-08 10:20:00,56.76,56.76,56.66,56.73,10000.0,39.185,39.185,39.116,39.1643,10000.0
2011-03-08 10:30:00,56.74,56.74,56.68,56.69,5500.0,39.1712,39.1712,39.1298,39.1367,5500.0
2011-03-08 10:40:00,56.73,56.73,56.63,56.71,4900.0,39.1643,39.1643,39.0953,39.1505,4900.0
2011-03-08 10:50:00,56.72,56.76,56.71,56.73,5800.0,39.1574,39.185,39.1505,39.1643,5800.0
2011-03-08 11:00:00,56.73,56.73,56.7,56.71,4900.0,39.1643,39.1643,39.1436,39.1505,4900.0
2011-03-08 11:10:00,56.71,56.77,56.69,56.75,7400.0,39.1505,39.1919,39.1367,39.1781,7400.0
2011-03-08 11:20:00,56.78,56.89,56.76,56.89,17700.0,39.1988,39.2748,39.185,39.2748,17700.0
2011-03-08 11:30:00,56.91,56.94,56.88,56.88,2200.0,39.2886,39.3093,39.2679,39.2679,2200.0
2011-03-08 11:40:00,56.87,56.93,56.87,56.91,900.0,39.261,39.3024,39.261,39.2886,900.0
2011-03-08 11:50:00,56.92,57.02,56.92,57.02,1200.0,39.2955,39.3645,39.2955,39.3645,1200.0
2011-03-08 12:00:00,57.03,57.07,57.02,57.02,2700.0,39.3714,39.399,39.3645,39.3645,2700.0
2011-03-08 12:10:00,57.02,57.03,56.98,56.98,2800.0,39.3645,39.3714,39.3369,39.3369,2800.0
2011-03-08 12:20:00,56.98,57.0,56.97,56.99,3900.0,39.3369,39.3507,39.33,39.3438,3900.0
2011-03-08 12:30:00,56.98,56.99,56.96,56.96,1800.0,39.3369,39.3438,39.3231,39.3231,1800.0
2011-03-08 12:40:00,56.97,56.97,56.9,56.92,4300.0,39.33,39.33,39.2817,39.2955,4300.0
2011-03-08 12:50:00,56.92,56.94,56.92,56.92,600.0,39.2955,39.3093,39.2955,39.2955,600.0
2011-03-08 13:00:00,56.91,56.96,56.91,56.95,3100.0,39.2886,39.3231,39.2886,39.3162,3100.0
2011-03-08 13:10:00,56.94,56.95,56.91,56.91,65100.0,39.3093,39.3162,39.2886,39.2886,65100.0
2011-03-08 13:20:00,56.9,56.96,56.9,56.94,45100.0,39.2817,39.3231,39.2817,39.3093,45100.0
2011-03-08 13:30:00,56.95,56.98,56.92,56.98,3800.0,39.3162,39.3369,39.2955,39.3369,3800.0
2011-03-08 13:40:00,56.97,56.98,56.94,56.98,7900.0,39.33,39.3369,39.3093,39.3369,7900.0
2011-03-08 13:50:00,56.97,56.97,56.96,56.96,9600.0,39.33,39.33,39.3231,39.3231,9600.0
2011-03-08 14:00:00,56.96,56.96,56.85,56.87,43600.0,39.3231,39.3231,39.2472,39.261,43600.0
2011-03-08 14:10:00,56.87,56.88,56.83,56.88,5500.0,39.261,39.2679,39.2333,39.2679,5500.0
2011-03-08 14:20:00,56.9,56.91,56.87,56.89,5900.0,39.2817,39.2886,39.261,39.2748,5900.0
2011-03-08 14:30:00,56.89,56.9,56.82,56.9,4900.0,39.2748,39.2817,39.2264,39.2817,4900.0
2011-03-08 14:40:00,56.92,57.0,56.9,57.0,14800.0,39.2955,39.3507,39.2817,39.3507,14800.0
2011-03-08 14:50:00,56.98,57.0,56.96,57.0,3300.0,39.3369,39.3507,39.3231,39.3507,3300.0
2011-03-08 15:00:00,56.98,56.98,56.91,56.93,2600.0,39.3369,39.3369,39.2886,39.3024,2600.0
2011-03-08 15:10:00,56.96,57.01,56.96,57.0,10800.0,39.3231,39.3576,39.3231,39.3507,10800.0
2011-03-08 15:20:00,57.0,57.0,56.92,56.96,7400.0,39.3507,39.3507,39.2955,39.3231,7400.0
2011-03-08 15:30:00,56.94,57.0,56.93,57.0,4400.0,39.3093,39.3507,39.3024,39.3507,4400.0
2011-03-08 15:40:00,56.99,57.02,56.94,56.95,10600.0,39.3438,39.3645,39.3093,39.3162,10600.0
2011-03-08 15:50:00,56.97,56.97,56.87,56.87,11000.0,39.33,39.33,39.261,39.261,11000.0
2011-03-09 09:30:00,56.75,56.81,56.67,56.67,9400.0,39.1781,39.2195,39.1229,39.1229,9400.0
2011-03-09 09:40:00,56.66,56.73,56.59,56.7,11700.0,39.116,39.1643,39.0677,39.1436,11700.0
2011-03-09 09:50:00,56.66,56.76,56.66,56.67,5300.0,39.116,39.185,39.116,39.1229,5300.0
2011-03-09 10:00:00,56.7,56.72,56.64,56.72,2500.0,39.1436,39.1574,39.1022,39.1574,2500.0
2011-03-09 10:10:00,56.73,56.8,56.71,56.8,5500.0,39.1643,39.2126,39.1505,39.2126,5500.0
2011-03-09 10:20:00,56.79,56.91,56.79,56.91,5000.0,39.2057,39.2886,39.2057,39.2886,5000.0
2011-03-09 10:30:00,56.92,56.94,56.84,56.86,4500.0,39.2955,39.3093,39.2403,39.2541,4500.0
2011-03-09 10:40:00,56.85,56.85,56.77,56.77,2900.0,39.2472,39.2472,39.1919,39.1919,2900.0
2011-03-09 10:50:00,56.79,56.79,56.59,56.6,7600.0,39.2057,39.2057,39.0677,39.0746,7600.0
2011-03-09 11:00:00,56.58,56.63,56.53,56.61,7900.0,39.0608,39.0953,39.0262,39.0815,7900.0
2011-03-09 11:10:00,56.65,56.7,56.63,56.67,3000.0,39.1091,39.1436,39.0953,39.1229,3000.0
2011-03-09 11:20:00,56.69,56.73,56.67,56.71,7700.0,39.1367,39.1643,39.1229,39.1505,7700.0
2011-03-09 11:30:00,56.72,56.77,56.62,56.77,5900.0,39.1574,39.1919,39.0884,39.1919,5900.0
2011-03-09 11:40:00,56.79,56.8,56.75,56.78,2800.0,39.2057,39.2126,39.1781,39.1988,2800.0
2011-03-09 11:50:00,56.78,56.9,56.77,56.88,2100.0,39.1988,39.2817,39.1919,39.2679,2100.0
2011-03-09 12:00:00,56.9,57.03,56.88,56.96,8100.0,39.2817,39.3714,39.2679,39.3231,8100.0
2011-03-09 12:10:00,56.97,56.97,56.93,56.96,2700.0,39.33,39.33,39.3024,39.3231,2700.0
2011-03-09 12:20:00,56.95,56.98,56.85,56.86,6300.0,39.3162,39.3369,39.2472,39.2541,6300.0
2011-03-09 12:30:00,56.88,56.92,56.85,56.92,3400.0,39.2679,39.2955,39.2472,39.2955,3400.0
2011-03-09 12:40:00,56.92,56.96,56.85,56.94,3900.0,39.2955,39.3231,39.2472,39.3093,3900.0
2011-03-09 12:50:00,56.97,56.98,56.9,56.9,4600.0,39.33,39.3369,39.2817,39.2817,4600.0
2011-03-09 13:00:00,56.92,56.92,56.84,56.86,5600.0,39.2955,39.2955,39.2403,39.2541,5600.0
2011-03-09 13:10:00,56.87,56.91,56.87,56.9,13400.0,39.261,39.2886,39.261,39.2817,13400.0
2011-03-09 13:20:00,56.91,56.95,56.89,56.94,13300.0,39.2886,39.3162,39.2748,39.3093,13300.0
2011-03-09 13:30:00,56.94,56.94,56.85,56.85,28100.0,39.3093,39.3093,39.2472,39.2472,28100.0
2011-03-09 13:40:00,56.85,56.87,56.83,56.86,2000.0,39.2472,39.261,39.2333,39.2541,2000.0
2011-03-09 13:50:00,56.86,56.88,56.81,56.87,5800.0,39.2541,39.2679,39.2195,39.261,5800.0
2011-03-09 14:00:00,56.88,56.94,56.88,56.89,7800.0,39.2679,39.3093,39.2679,39.2748,7800.0
2011-03-09 14:10:00,56.88,56.94,56.87,56.94,5100.0,39.2679,39.3093,39.261,39.3093,5100.0
2011-03-09 14:20:00,56.85,56.88,56.85,56.87,1100.0,39.2472,39.2679,39.2472,39.261,1100.0
2011-03-09 14:30:00,56.84,56.85,56.75,56.78,5100.0,39.2403,39.2472,39.1781,39.1988,5100.0
2011-03-09 14:40:00,56.77,56.84,56.75,56.83,20900.0,39.1919,39.2403,39.1781,39.2333,20900.0
2011-03-09 14:50:00,56.84,56.91,56.84,56.88,3800.0,39.2403,39.2886,39.2403,39.2679,3800.0
2011-03-09 15:00:00,56.87,56.9,56.86,56.9,1100.0,39.261,39.2817,39.2541,39.2817,1100.0
2011-03-09 15:10:00,56.92,56.94,56.89,56.91,3600.0,39.2955,39.3093,39.2748,39.2886,3600.0
2011-03-09 15:20:00,56.91,56.91,56.87,56.9,7400.0,39.2886,39.2886,39.261,39.2817,7400.0
2011-03-09 15:30:00,56.9,56.9,56.82,56.84,13400.0,39.2817,39.2817,39.2264,39.2403,13400.0
2011-03-09 15:40:00,56.84,56.89,56.83,56.88,17000.0,39.2403,39.2748,39.2333,39.2679,17000.0
2011-03-09 15:50:00,56.89,56.9,56.89,56.9,8100.0,39.2748,39.2817,39.2748,39.2817,8100.0
2011-03-10 09:30:00,56.32,56.32,55.94,56.01,16000.0,38.8813,38.8813,38.6189,38.6673,16000.0
2011-03-10 09:40:00,56.0,56.1,55.91,56.1,6600.0,38.6603,38.7294,38.5982,38.7294,6600.0
2011-03-10 09:50:00,56.11,56.11,56.02,56.02,5400.0,38.7363,38.7363,38.6742,38.6742,5400.0
2011-03-10 10:00:00,56.0,56.0,55.81,55.85,4700.0,38.6603,38.6603,38.5292,38.5568,4700.0
2011-03-10 10:10:00,55.86,55.98,55.85,55.91,18600.0,38.5637,38.6465,38.5568,38.5982,18600.0
2011-03-10 10:20:00,55.91,56.01,55.9,55.9,10000.0,38.5982,38.6673,38.5913,38.5913,10000.0
2011-03-10 10:30:00,55.91,55.91,55.82,55.85,7800.0,38.5982,38.5982,38.5361,38.5568,7800.0
2011-03-10 10:40:00,55.86,56.02,55.86,55.96,13800.0,38.5637,38.6742,38.5637,38.6327,13800.0
2011-03-10 10:50:00,55.97,56.08,55.96,56.03,10000.0,38.6396,38.7156,38.6327,38.6811,10000.0
2011-03-10 11:00:00,56.05,56.05,56.01,56.02,5000.0,38.6949,38.6949,38.6673,38.6742,5000.0
2011-03-10 11:10:00,56.0,56.05,55.95,56.05,7400.0,38.6603,38.6949,38.6258,38.6949,7400.0
2011-03-10 11:20:00,56.04,56.08,56.04,56.04,12500.0,38.688,38.7156,38.688,38.688,12500.0
2011-03-10 11:30:00,56.03,56.13,56.02,56.12,6200.0,38.6811,38.7501,38.6742,38.7432,6200.0
2011-03-10 11:40:00,56.11,56.11,56.05,56.05,2900.0,38.7363,38.7363,38.6949,38.6949,2900.0
2011-03-10 11:50:00,56.07,56.17,56.04,56.17,3100.0,38.7087,38.7777,38.688,38.7777,3100.0
2011-03-10 12:00:00,56.15,56.18,56.07,56.07,4300.0,38.7639,38.7846,38.7087,38.7087,4300.0
2011-03-10 12:10:00,56.07,56.1,56.07,56.08,3300.0,38.7087,38.7294,38.7087,38.7156,3300.0
2011-03-10 12:20:00,56.05,56.11,55.98,56.0,8800.0,38.6949,38.7363,38.6465,38.6603,8800.0
2011-03-10 12:30:00,56.01,56.02,55.96,56.0,3600.0,38.6673,38.6742,38.6327,38.6603,3600.0
2011-03-10 12:40:00,56.02,56.04,55.99,56.03,1700.0,38.6742,38.688,38.6534,38.6811,1700.0
2011-03-10 12:50:00,56.01,56.14,56.01,56.14,4700.0,38.6673,38.757,38.6673,38.757,4700.0
2011-03-10 13:00:00,56.13,56.18,56.08,56.1,3900.0,38.7501,38.7846,38.7156,38.7294,3900.0
2011-03-10 13:10:00,56.14,56.17,56.12,56.13,8100.0,38.757,38.7777,38.7432,38.7501,8100.0
2011-03-10 13:20:00,56.11,56.11,55.93,55.94,25500.0,38.7363,38.7363,38.612,38.6189,25500.0
2011-03-10 13:30:00,55.94,55.94,55.7,55.7,13900.0,38.6189,38.6189,38.4532,38.4532,13900.0
2011-03-10 13:40:00,55.76,55.85,55.76,55.84,6200.0,38.4947,38.5568,38.4947,38.5499,6200.0
2011-03-10 13:50:00,55.82,55.88,55.79,55.84,7000.0,38.5361,38.5775,38.5154,38.5499,7000.0
2011-03-10 14:00:00,55.83,55.92,55.83,55.92,5900.0,38.543,38.6051,38.543,38.6051,5900.0
2011-03-10 14:10:00,55.91,55.91,55.88,55.88,8000.0,38.5982,38.5982,38.5775,38.5775,8000.0
2011-03-10 14:20:00,55.92,55.95,55.88,55.88,5500.0,38.6051,38.6258,38.5775,38.5775,5500.0
2011-03-10 14:30:00,55.87,56.03,55.87,56.02,14600.0,38.5706,38.6811,38.5706,38.6742,14600.0
2011-03-10 14:40:00,56.02,56.03,55.96,55.97,6900.0,38.6742,38.6811,38.6327,38.6396,6900.0
2011-03-10 14:50:00,55.97,55.98,55.93,55.97,8700.0,38.6396,38.6465,38.612,38.6396,8700.0
2011-03-10 15:00:00,55.96,55.96,55.83,55.86,8100.0,38.6327,38.6327,38.543,38.5637,8100.0
2011-03-10 15:10:00,55.84,55.85,55.76,55.77,19700.0,38.5499,38.5568,38.4947,38.5016,19700.0
2011-03-10 15:20:00,55.76,55.82,55.75,55.77,19500.0,38.4947,38.5361,38.4878,38.5016,19500.0
2011-03-10 15:30:00,55.77,55.84,55.72,55.82,23100.0,38.5016,38.5499,38.467,38.5361,23100.0
2011-03-10 15:40:00,55.84,55.94,55.81,55.84,20400.0,38.5499,38.6189,38.5292,38.5499,20400.0
2011-03-10 15:50:00,55.82,55.83,55.73,55.76,14300.0,38.5361,38.543,38.4739,38.4947,14300.0
2011-03-11 09:30:00,55.51,55.79,55.51,55.78,57400.0,38.3221,38.5154,38.3221,38.5085,57400.0
2011-03-11 09:40:00,55.8,55.9,55.79,55.88,33000.0,38.5223,38.5913,38.5154,38.5775,33000.0
2011-03-11 09:50:00,55.79,55.88,55.69,55.82,39900.0,38.5154,38.5775,38.4463,38.5361,39900.0
2011-03-11 10:00:00,55.79,55.82,55.66,55.66,7800.0,38.5154,38.5361,38.4256,38.4256,7800.0
2011-03-11 10:10:00,55.68,55.82,55.66,55.8,10400.0,38.4394,38.5361,38.4256,38.5223,10400.0
2011-03-11 10:20:00,55.83,55.86,55.75,55.76,11700.0,38.543,38.5637,38.4878,38.4947,11700.0
2011-03-11 10:30:00,55.79,55.8,55.71,55.79,16100.0,38.5154,38.5223,38.4601,38.5154,16100.0
2011-03-11 10:40:00,55.78,55.81,55.74,55.8,10100.0,38.5085,38.5292,38.4809,38.5223,10100.0
2011-03-11 10:50:00,55.81,55.82,55.73,55.82,5000.0,38.5292,38.5361,38.4739,38.5361,5000.0
2011-03-11 11:00:00,55.84,55.85,55.79,55.8,9700.0,38.5499,38.5568,38.5154,38.5223,9700.0
2011-03-11 11:10:00,55.78,55.79,55.74,55.77,7700.0,38.5085,38.5154,38.4809,38.5016,7700.0
2011-03-11 11:20:00,55.77,55.85,55.77,55.82,4300.0,38.5016,38.5568,38.5016,38.5361,4300.0
2011-03-11 11:30:00,55.82,55.91,55.81,55.91,8300.0,38.5361,38.5982,38.5292,38.5982,8300.0
2011-03-11 11:40:00,55.91,56.01,55.9,55.97,7000.0,38.5982,38.6673,38.5913,38.6396,7000.0
2011-03-11 11:50:00,55.95,56.01,55.93,55.98,28300.0,38.6258,38.6673,38.612,38.6465,28300.0
2011-03-11 12:00:00,56.0,56.02,56.0,56.02,6900.0,38.6603,38.6742,38.6603,38.6742,6900.0
2011-03-11 12:10:00,56.02,56.03,55.98,56.03,6600.0,38.6742,38.6811,38.6465,38.6811,6600.0
2011-03-11 12:20:00,56.03,56.08,56.03,56.04,9700.0,38.6811,38.7156,38.6811,38.688,9700.0
2011-03-11 12:30:00,56.03,56.03,55.99,56.01,3400.0,38.6811,38.6811,38.6534,38.6673,3400.0
2011-03-11 12:40:00,56.01,56.04,56.01,56.02,4800.0,38.6673,38.688,38.6673,38.6742,4800.0
2011-03-11 12:50:00,56.02,56.02,56.01,56.02,2200.0,38.6742,38.6742,38.6673,38.6742,2200.0
2011-03-11 13:00:00,56.01,56.01,55.98,56.0,2100.0,38.6673,38.6673,38.6465,38.6603,2100.0
2011-03-11 13:10:00,55.98,55.98,55.9,55.93,7300.0,38.6465,38.6465,38.5913,38.612,7300.0
2011-03-11 13:20:00,55.92,55.98,55.9,55.96,26500.0,38.6051,38.6465,38.5913,38.6327,26500.0
2011-03-11 13:30:00,55.96,56.01,55.94,55.98,10400.0,38.6327,38.6673,38.6189,38.6465,10400.0
2011-03-11 13:40:00,55.99,56.03,55.99,56.03,7900.0,38.6534,38.6811,38.6534,38.6811,7900.0
2011-03-11 13:50:00,56.04,56.04,55.98,55.98,1000.0,38.688,38.688,38.6465,38.6465,1000.0
2011-03-11 14:00:00,56.0,56.01,55.99,55.99,5600.0,38.6603,38.6673,38.6534,38.6534,5600.0
2011-03-11 14:10:00,55.99,56.1,55.99,56.1,14100.0,38.6534,38.7294,38.6534,38.7294,14100.0
2011-03-11 14:20:00,56.1,56.13,56.1,56.12,800.0,38.7294,38.7501,38.7294,38.7432,800.0
2011-03-11 14:30:00,56.12,56.17,56.12,56.15,2700.0,38.7432,38.7777,38.7432,38.7639,2700.0
2011-03-11 14:40:00,56.13,56.17,56.13,56.13,28800.0,38.7501,38.7777,38.7501,38.7501,28800.0
2011-03-11 14:50:00,56.13,56.16,56.13,56.14,6800.0,38.7501,38.7708,38.7501,38.757,6800.0
2011-03-11 15:00:00,56.14,56.25,56.14,56.22,14400.0,38.757,38.8329,38.757,38.8122,14400.0
2011-03-11 15:10:00,56.21,56.26,56.19,56.25,10800.0,38.8053,38.8398,38.7915,38.8329,10800.0
2011-03-11 15:20:00,56.26,56.32,56.26,56.3,8100.0,38.8398,38.8813,38.8398,38.8675,8100.0
2011-03-11 15:30:00,56.33,56.33,56.16,56.23,7800.0,38.8882,38.8882,38.7708,38.8191,7800.0
2011-03-11 15:40:00,56.22,56.28,56.22,56.23,6000.0,38.8122,38.8536,38.8122,38.8191,6000.0
2011-03-11 15:50:00,56.22,56.24,56.13,56.13,9300.0,38.8122,38.826,38.7501,38.7501,9300.0
2011-03-14 09:30:00,55.74,55.89,55.7,55.82,14600.0,38.4809,38.5844,38.4532,38.5361,14600.0
2011-03-14 09:40:00,55.83,55.83,55.69,55.83,3000.0,38.543,38.543,38.4463,38.543,3000.0
2011-03-14 09:50:00,55.82,55.85,55.8,55.85,2200.0,38.5361,38.5568,38.5223,38.5568,2200.0
2011-03-14 10:00:00,55.86,55.88,55.84,55.84,3300.0,38.5637,38.5775,38.5499,38.5499,3300.0
2011-03-14 10:10:00,55.8,55.84,55.78,55.8,5800.0,38.5223,38.5499,38.5085,38.5223,5800.0
2011-03-14 10:20:00,55.79,55.85,55.76,55.8,7000.0,38.5154,38.5568,38.4947,38.5223,7000.0
2011-03-14 10:30:00,55.79,55.79,55.64,55.7,8600.0,38.5154,38.5154,38.4118,38.4532,8600.0
2011-03-14 10:40:00,55.7,55.78,55.7,55.78,5100.0,38.4532,38.5085,38.4532,38.5085,5100.0
2011-03-14 10:50:00,55.75,55.79,55.61,55.61,6300.0,38.4878,38.5154,38.3911,38.3911,6300.0
2011-03-14 11:00:00,55.63,55.68,55.57,55.57,6300.0,38.4049,38.4394,38.3635,38.3635,6300.0
2011-03-14 11:10:00,55.55,55.55,55.44,55.46,14500.0,38.3497,38.3497,38.2737,38.2876,14500.0
2011-03-14 11:20:00,55.47,55.53,55.47,55.48,8000.0,38.2945,38.3359,38.2945,38.3014,8000.0
2011-03-14 11:30:00,55.43,55.48,55.38,55.47,28600.0,38.2668,38.3014,38.2323,38.2945,28600.0
2011-03-14 11:40:00,55.47,55.54,55.47,55.49,1600.0,38.2945,38.3428,38.2945,38.3083,1600.0
2011-03-14 11:50:00,55.49,55.49,55.45,55.46,2200.0,38.3083,38.3083,38.2806,38.2876,2200.0
2011-03-14 12:00:00,55.49,55.51,55.48,55.48,1700.0,38.3083,38.3221,38.3014,38.3014,1700.0
2011-03-14 12:10:00,55.5,55.51,55.42,55.47,2700.0,38.3152,38.3221,38.2599,38.2945,2700.0
2011-03-14 12:20:00,55.48,55.52,55.46,55.47,3300.0,38.3014,38.329,38.2876,38.2945,3300.0
2011-03-14 12:30:00,55.48,55.49,55.43,55.43,9100.0,38.3014,38.3083,38.2668,38.2668,9100.0
2011-03-14 12:40:00,55.38,55.43,55.38,55.43,3200.0,38.2323,38.2668,38.2323,38.2668,3200.0
2011-03-14 12:50:00,55.43,55.48,55.38,55.48,4900.0,38.2668,38.3014,38.2323,38.3014,4900.0
2011-03-14 13:00:00,55.48,55.53,55.47,55.51,4100.0,38.3014,38.3359,38.2945,38.3221,4100.0
2011-03-14 13:10:00,55.53,55.56,55.5,55.5,5900.0,38.3359,38.3566,38.3152,38.3152,5900.0
2011-03-14 13:20:00,55.52,55.53,55.49,55.5,10900.0,38.329,38.3359,38.3083,38.3152,10900.0
2011-03-14 13:30:00,55.5,55.52,55.43,55.44,20000.0,38.3152,38.329,38.2668,38.2737,20000.0
2011-03-14 13:40:00,55.46,55.51,55.44,55.5,3700.0,38.2876,38.3221,38.2737,38.3152,3700.0
2011-03-14 13:50:00,55.49,55.57,55.49,55.53,5100.0,38.3083,38.3635,38.3083,38.3359,5100.0
2011-03-14 14:00:00,55.52,55.65,55.52,55.64,7100.0,38.329,38.4187,38.329,38.4118,7100.0
2011-03-14 14:10:00,55.63,55.68,55.59,55.59,5600.0,38.4049,38.4394,38.3773,38.3773,5600.0
2011-03-14 14:20:00,55.61,55.71,55.6,55.66,25900.0,38.3911,38.4601,38.3842,38.4256,25900.0
2011-03-14 14:30:00,55.66,55.66,55.56,55.57,2200.0,38.4256,38.4256,38.3566,38.3635,2200.0
2011-03-14 14:40:00,55.55,55.59,55.52,55.57,13900.0,38.3497,38.3773,38.329,38.3635,13900.0
2011-03-14 14:50:00,55.58,55.58,55.51,55.53,2800.0,38.3704,38.3704,38.3221,38.3359,2800.0
2011-03-14 15:00:00,55.57,55.6,55.52,55.6,8300.0,38.3635,38.3842,38.329,38.3842,8300.0
2011-03-14 15:10:00,55.63,55.72,55.62,55.66,4600.0,38.4049,38.467,38.398,38.4256,4600.0
2011-03-14 15:20:00,55.66,55.69,55.64,55.64,7100.0,38.4256,38.4463,38.4118,38.4118,7100.0
2011-03-14 15:30:00,55.67,55.7,55.64,55.7,7400.0,38.4325,38.4532,38.4118,38.4532,7400.0
2011-03-14 15:40:00,55.72,55.85,55.72,55.76,8800.0,38.467,38.5568,38.467,38.4947,8800.0
2011-03-14 15:50:00,55.77,55.84,55.76,55.78,9500.0,38.5016,38.5499,38.4947,38.5085,9500.0
2011-03-15 09:30:00,54.27,54.5,54.23,54.5,60000.0,37.466,37.6248,37.4384,37.6248,60000.0
2011-03-15 09:40:00,54.46,54.64,54.45,54.64,9800.0,37.5972,37.7215,37.5903,37.7215,9800.0
2011-03-15 09:50:00,54.66,54.66,54.39,54.43,16600.0,37.7353,37.7353,37.5489,37.5765,16600.0
2011-03-15 10:00:00,54.43,54.58,54.43,54.52,5500.0,37.5765,37.68,37.5765,37.6386,5500.0
2011-03-15 10:10:00,54.55,54.63,54.52,54.6,7300.0,37.6593,37.7145,37.6386,37.6938,7300.0
2011-03-15 10:20:00,54.63,54.84,54.62,54.84,8500.0,37.7145,37.8595,37.7076,37.8595,8500.0
2011-03-15 10:30:00,54.82,54.85,54.73,54.82,16300.0,37.8457,37.8664,37.7836,37.8457,16300.0
2011-03-15 10:40:00,54.82,54.86,54.75,54.78,13900.0,37.8457,37.8733,37.7974,37.8181,13900.0
2011-03-15 10:50:00,54.78,54.85,54.77,54.79,9100.0,37.8181,37.8664,37.8112,37.825,9100.0
2011-03-15 11:00:00,54.79,54.79,54.68,54.68,9200.0,37.825,37.825,37.7491,37.7491,9200.0
2011-03-15 11:10:00,54.68,54.76,54.66,54.76,2400.0,37.7491,37.8043,37.7353,37.8043,2400.0
2011-03-15 11:20:00,54.74,54.82,54.7,54.82,3800.0,37.7905,37.8457,37.7629,37.8457,3800.0
2011-03-15 11:30:00,54.8,54.87,54.79,54.87,10300.0,37.8319,37.8802,37.825,37.8802,10300.0
2011-03-15 11:40:00,54.86,54.88,54.83,54.83,5100.0,37.8733,37.8871,37.8526,37.8526,5100.0
2011-03-15 11:50:00,54.8,54.86,54.76,54.86,6300.0,37.8319,37.8733,37.8043,37.8733,6300.0
2011-03-15 12:00:00,54.87,55.02,54.85,55.02,9200.0,37.8802,37.9838,37.8664,37.9838,9200.0
2011-03-15 12:10:00,55.02,55.05,54.97,55.0,3200.0,37.9838,38.0045,37.9493,37.97,3200.0
2011-03-15 12:20:00,55.01,55.12,54.99,55.1,8600.0,37.9769,38.0528,37.9631,38.039,8600.0
2011-03-15 12:30:00,55.09,55.09,54.97,54.97,7800.0,38.0321,38.0321,37.9493,37.9493,7800.0
2011-03-15 12:40:00,54.96,54.96,54.83,54.85,9700.0,37.9424,37.9424,37.8526,37.8664,9700.0
2011-03-15 12:50:00,54.86,54.92,54.85,54.92,31000.0,37.8733,37.9148,37.8664,37.9148,31000.0
2011-03-15 13:00:00,54.94,54.96,54.85,54.85,5800.0,37.9286,37.9424,37.8664,37.8664,5800.0
2011-03-15 13:10:00,54.85,54.91,54.83,54.83,3500.0,37.8664,37.9079,37.8526,37.8526,3500.0
2011-03-15 13:20:00,54.85,54.89,54.83,54.86,9200.0,37.8664,37.894,37.8526,37.8733,9200.0
2011-03-15 13:30:00,54.89,54.94,54.89,54.94,2300.0,37.894,37.9286,37.894,37.9286,2300.0
2011-03-15 13:40:00,54.96,54.98,54.88,54.96,23900.0,37.9424,37.9562,37.8871,37.9424,23900.0
2011-03-15 13:50:00,54.96,55.02,54.96,55.02,3000.0,37.9424,37.9838,37.9424,37.9838,3000.0
2011-03-15 14:00:00,55.0,55.02,54.98,54.99,1200.0,37.97,37.9838,37.9562,37.9631,1200.0
2011-03-15 14:10:00,55.0,55.06,54.86,54.86,17000.0,37.97,38.0114,37.8733,37.8733,17000.0
2011-03-15 14:20:00,54.85,55.16,54.85,55.16,8700.0,37.8664,38.0804,37.8664,38.0804,8700.0
2011-03-15 14:30:00,55.13,55.17,55.09,55.14,9900.0,38.0597,38.0873,38.0321,38.0666,9900.0
2011-03-15 14:40:00,55.14,55.27,55.14,55.25,4100.0,38.0666,38.1564,38.0666,38.1426,4100.0
2011-03-15 14:50:00,55.23,55.24,55.16,55.16,7300.0,38.1288,38.1357,38.0804,38.0804,7300.0
2011-03-15 15:00:00,55.15,55.27,55.14,55.26,12800.0,38.0735,38.1564,38.0666,38.1495,12800.0
2011-03-15 15:10:00,55.26,55.3,55.21,55.29,6600.0,38.1495,38.1771,38.115,38.1702,6600.0
2011-03-15 15:20:00,55.3,55.4,55.3,55.37,4000.0,38.1771,38.2461,38.1771,38.2254,4000.0
2011-03-15 15:30:00,55.37,55.37,55.25,55.32,13800.0,38.2254,38.2254,38.1426,38.1909,13800.0
2011-03-15 15:40:00,55.33,55.45,55.3,55.31,26500.0,38.1978,38.2806,38.1771,38.184,26500.0
2011-03-15 15:50:00,55.28,55.31,55.16,55.16,12000.0,38.1633,38.184,38.0804,38.0804,12000.0
2011-03-16 09:30:00,55.03,55.05,54.97,54.98,11100.0,37.9907,38.0045,37.9493,37.9562,11100.0
2011-03-16 09:40:00,54.9,54.97,54.8,54.85,11200.0,37.9009,37.9493,37.8319,37.8664,11200.0
2011-03-16 09:50:00,54.85,55.02,54.85,54.94,6000.0,37.8664,37.9838,37.8664,37.9286,6000.0
2011-03-16 10:00:00,54.98,55.06,54.96,55.03,12000.0,37.9562,38.0114,37.9424,37.9907,12000.0
2011-03-16 10:10:00,55.04,55.05,54.93,54.98,6100.0,37.9976,38.0045,37.9217,37.9562,6100.0
2011-03-16 10:20:00,54.99,55.02,54.95,55.02,2400.0,37.9631,37.9838,37.9355,37.9838,2400.0
2011-03-16 10:30:00,55.04,55.08,55.0,55.07,8700.0,37.9976,38.0252,37.97,38.0183,8700.0
2011-03-16 10:40:00,55.11,55.16,55.1,55.14,9100.0,38.0459,38.0804,38.039,38.0666,9100.0
2011-03-16 10:50:00,55.13,55.13,54.85,54.85,10200.0,38.0597,38.0597,37.8664,37.8664,10200.0
2011-03-16 11:00:00,54.85,54.85,54.31,54.73,44600.0,37.8664,37.8664,37.4936,37.7836,44600.0
2011-03-16 11:10:00,54.73,54.83,54.69,54.77,8800.0,37.7836,37.8526,37.756,37.8112,8800.0
2011-03-16 11:20:00,54.72,54.74,54.67,54.73,4300.0,37.7767,37.7905,37.7422,37.7836,4300.0
2011-03-16 11:30:00,54.81,54.87,54.75,54.79,16400.0,37.8388,37.8802,37.7974,37.825,16400.0
2011-03-16 11:40:00,54.76,54.83,54.58,54.65,8900.0,37.8043,37.8526,37.68,37.7284,8900.0
2011-03-16 11:50:00,54.66,54.66,54.56,54.6,19300.0,37.7353,37.7353,37.6662,37.6938,19300.0
2011-03-16 12:00:00,54.59,54.59,54.46,54.49,5300.0,37.6869,37.6869,37.5972,37.6179,5300.0
2011-03-16 12:10:00,54.53,54.61,54.38,54.42,5400.0,37.6455,37.7007,37.542,37.5696,5400.0
2011-03-16 12:20:00,54.39,54.62,54.39,54.61,6300.0,37.5489,37.7076,37.5489,37.7007,6300.0
2011-03-16 12:30:00,54.59,54.63,54.44,54.44,7300.0,37.6869,37.7145,37.5834,37.5834,7300.0
2011-03-16 12:40:00,54.52,54.61,54.48,54.61,1800.0,37.6386,37.7007,37.611,37.7007,1800.0
2011-03-16 12:50:00,54.58,54.58,54.48,54.51,2500.0,37.68,37.68,37.611,37.6317,2500.0
2011-03-16 13:00:00,54.6,54.64,54.52,54.52,9600.0,37.6938,37.7215,37.6386,37.6386,9600.0
2011-03-16 13:10:00,54.51,54.53,54.47,54.53,12700.0,37.6317,37.6455,37.6041,37.6455,12700.0
2011-03-16 13:20:00,54.53,54.56,54.43,54.47,7200.0,37.6455,37.6662,37.5765,37.6041,7200.0
2011-03-16 13:30:00,54.43,54.43,54.36,54.36,3600.0,37.5765,37.5765,37.5282,37.5282,3600.0
2011-03-16 13:40:00,54.35,54.38,54.31,54.38,29800.0,37.5212,37.542,37.4936,37.542,29800.0
2011-03-16 13:50:00,54.39,54.43,54.35,54.37,383900.0,37.5489,37.5765,37.5212,37.5351,383900.0
2011-03-16 14:00:00,54.31,54.31,54.11,54.14,24100.0,37.4936,37.4936,37.3556,37.3763,24100.0
2011-03-16 14:10:00,54.17,54.17,53.84,53.85,55700.0,37.397,37.397,37.1692,37.1761,55700.0
2011-03-16 14:20:00,53.83,54.13,53.81,54.07,12300.0,37.1623,37.3694,37.1485,37.3279,12300.0
2011-03-16 14:30:00,54.09,54.3,54.05,54.27,14700.0,37.3418,37.4867,37.3141,37.466,14700.0
2011-03-16 14:40:00,54.3,54.52,54.3,54.51,15000.0,37.4867,37.6386,37.4867,37.6317,15000.0
2011-03-16 14:50:00,54.45,54.56,54.45,54.48,6500.0,37.5903,37.6662,37.5903,37.611,6500.0
2011-03-16 15:00:00,54.44,54.56,54.42,54.46,8500.0,37.5834,37.6662,37.5696,37.5972,8500.0
2011-03-16 15:10:00,54.48,54.57,54.39,54.48,10300.0,37.611,37.6731,37.5489,37.611,10300.0
2011-03-16 15:20:00,54.49,54.54,54.29,54.31,14800.0,37.6179,37.6524,37.4798,37.4936,14800.0
2011-03-16 15:30:00,54.31,54.32,54.21,54.27,22300.0,37.4936,37.5005,37.4246,37.466,22300.0
2011-03-16 15:40:00,54.24,54.34,54.2,54.28,111800.0,37.4453,37.5143,37.4177,37.4729,111800.0
2011-03-16 15:50:00,54.27,54.27,54.13,54.13,31400.0,37.466,37.466,37.3694,37.3694,31400.0
2011-03-17 09:30:00,54.95,54.95,54.77,54.88,26600.0,37.9355,37.9355,37.8112,37.8871,26600.0
2011-03-17 09:40:00,54.83,54.84,54.67,54.69,17700.0,37.8526,37.8595,37.7422,37.756,17700.0
2011-03-17 09:50:00,54.71,54.8,54.69,54.7,16200.0,37.7698,37.8319,37.756,37.7629,16200.0
2011-03-17 10:00:00,54.71,54.82,54.67,54.82,38400.0,37.7698,37.8457,37.7422,37.8457,38400.0
2011-03-17 10:10:00,54.83,54.96,54.79,54.96,43400.0,37.8526,37.9424,37.825,37.9424,43400.0
2011-03-17 10:20:00,54.98,55.05,54.91,55.0,12600.0,37.9562,38.0045,37.9079,37.97,12600.0
2011-03-17 10:30:00,55.02,55.04,54.99,55.03,17400.0,37.9838,37.9976,37.9631,37.9907,17400.0
2011-03-17 10:40:00,55.01,55.01,54.92,54.94,3600.0,37.9769,37.9769,37.9148,37.9286,3600.0
2011-03-17 10:50:00,54.97,55.0,54.91,54.93,7200.0,37.9493,37.97,37.9079,37.9217,7200.0
2011-03-17 11:00:00,54.97,55.03,54.97,55.02,4700.0,37.9493,37.9907,37.9493,37.9838,4700.0
2011-03-17 11:10:00,54.97,54.97,54.86,54.88,5800.0,37.9493,37.9493,37.8733,37.8871,5800.0
2011-03-17 11:20:00,54.89,54.9,54.77,54.78,4600.0,37.894,37.9009,37.8112,37.8181,4600.0
2011-03-17 11:30:00,54.76,54.87,54.76,54.85,11100.0,37.8043,37.8802,37.8043,37.8664,11100.0
2011-03-17 11:40:00,54.84,54.84,54.74,54.74,2300.0,37.8595,37.8595,37.7905,37.7905,2300.0
2011-03-17 11:50:00,54.7,54.78,54.7,54.74,1800.0,37.7629,37.8181,37.7629,37.7905,1800.0
2011-03-17 12:00:00,54.72,54.76,54.69,54.76,309700.0,37.7767,37.8043,37.756,37.8043,309700.0
2011-03-17 12:10:00,54.78,54.83,54.76,54.82,15000.0,37.8181,37.8526,37.8043,37.8457,15000.0
2011-03-17 12:20:00,54.85,54.87,54.8,54.87,75300.0,37.8664,37.8802,37.8319,37.8802,75300.0
2011-03-17 12:30:00,54.89,54.91,54.85,54.85,8900.0,37.894,37.9079,37.8664,37.8664,8900.0
2011-03-17 12:40:00,54.86,54.86,54.77,54.79,4800.0,37.8733,37.8733,37.8112,37.825,4800.0
2011-03-17 12:50:00,54.8,54.83,54.8,54.81,29500.0,37.8319,37.8526,37.8319,37.8388,29500.0
2011-03-17 13:00:00,54.8,54.83,54.8,54.83,1100.0,37.8319,37.8526,37.8319,37.8526,1100.0
2011-03-17 13:10:00,54.85,54.89,54.8,54.8,3100.0,37.8664,37.894,37.8319,37.8319,3100.0
2011-03-17 13:20:00,54.81,54.82,54.61,54.62,8100.0,37.8388,37.8457,37.7007,37.7076,8100.0
2011-03-17 13:30:00,54.59,54.67,54.58,54.67,34200.0,37.6869,37.7422,37.68,37.7422,34200.0
2011-03-17 13:40:00,54.68,54.68,54.62,54.65,2800.0,37.7491,37.7491,37.7076,37.7284,2800.0
2011-03-17 13:50:00,54.61,54.62,54.51,54.58,7100.0,37.7007,37.7076,37.6317,37.68,7100.0
2011-03-17 14:00:00,54.57,54.64,54.57,54.64,500.0,37.6731,37.7215,37.6731,37.7215,500.0
2011-03-17 14:10:00,54.6,54.6,54.56,54.58,5900.0,37.6938,37.6938,37.6662,37.68,5900.0
2011-03-17 14:20:00,54.55,54.66,54.55,54.64,4100.0,37.6593,37.7353,37.6593,37.7215,4100.0
2011-03-17 14:30:00,54.63,54.73,54.63,54.69,5300.0,37.7145,37.7836,37.7145,37.756,5300.0
2011-03-17 14:40:00,54.7,54.74,54.69,54.73,7200.0,37.7629,37.7905,37.756,37.7836,7200.0
2011-03-17 14:50:00,54.73,54.82,54.71,54.77,30200.0,37.7836,37.8457,37.7698,37.8112,30200.0
2011-03-17 15:00:00,54.78,54.87,54.74,54.84,13600.0,37.8181,37.8802,37.7905,37.8595,13600.0
2011-03-17 15:10:00,54.85,54.86,54.82,54.82,2900.0,37.8664,37.8733,37.8457,37.8457,2900.0
2011-03-17 15:20:00,54.84,54.85,54.75,54.76,5500.0,37.8595,37.8664,37.7974,37.8043,5500.0
2011-03-17 15:30:00,54.76,54.88,54.76,54.88,35300.0,37.8043,37.8871,37.8043,37.8871,35300.0
2011-03-17 15:40:00,54.88,55.02,54.87,54.97,7500.0,37.8871,37.9838,37.8802,37.9493,7500.0
2011-03-17 15:50:00,54.97,54.97,54.86,54.89,20900.0,37.9493,37.9493,37.8733,37.894,20900.0
2011-03-18 09:30:00,55.67,55.67,55.52,55.55,42500.0,38.4325,38.4325,38.329,38.3497,42500.0
2011-03-18 09:40:00,55.53,55.65,55.48,55.48,9500.0,38.3359,38.4187,38.3014,38.3014,9500.0
2011-03-18 09:50:00,55.53,55.61,55.53,55.56,9800.0,38.3359,38.3911,38.3359,38.3566,9800.0
2011-03-18 10:00:00,55.58,55.58,55.48,55.55,11100.0,38.3704,38.3704,38.3014,38.3497,11100.0
2011-03-18 10:10:00,55.53,55.53,55.47,55.53,1300.0,38.3359,38.3359,38.2945,38.3359,1300.0
2011-03-18 10:20:00,55.51,55.51,55.43,55.43,3500.0,38.3221,38.3221,38.2668,38.2668,3500.0
2011-03-18 10:30:00,55.41,55.48,55.37,55.47,273500.0,38.253,38.3014,38.2254,38.2945,273500.0
2011-03-18 10:40:00,55.45,55.53,55.45,55.53,5500.0,38.2806,38.3359,38.2806,38.3359,5500.0
2011-03-18 10:50:00,55.56,55.56,55.5,55.52,2400.0,38.3566,38.3566,38.3152,38.329,2400.0
2011-03-18 11:00:00,55.62,55.64,55.57,55.57,7900.0,38.398,38.4118,38.3635,38.3635,7900.0
2011-03-18 11:10:00,55.57,55.58,55.57,55.57,1500.0,38.3635,38.3704,38.3635,38.3635,1500.0
2011-03-18 11:20:00,55.51,55.52,55.37,55.37,7800.0,38.3221,38.329,38.2254,38.2254,7800.0
2011-03-18 11:30:00,55.37,55.57,55.37,55.53,4500.0,38.2254,38.3635,38.2254,38.3359,4500.0
2011-03-18 11:40:00,55.54,55.58,55.36,55.39,4000.0,38.3428,38.3704,38.2185,38.2392,4000.0
2011-03-18 11:50:00,55.38,55.48,55.38,55.47,2300.0,38.2323,38.3014,38.2323,38.2945,2300.0
2011-03-18 12:00:00,55.46,55.49,55.45,55.46,11200.0,38.2876,38.3083,38.2806,38.2876,11200.0
2011-03-18 12:10:00,55.45,55.46,55.42,55.44,3600.0,38.2806,38.2876,38.2599,38.2737,3600.0
2011-03-18 12:20:00,55.46,55.55,55.46,55.5,1600.0,38.2876,38.3497,38.2876,38.3152,1600.0
2011-03-18 12:30:00,55.48,55.5,55.47,55.48,3200.0,38.3014,38.3152,38.2945,38.3014,3200.0
2011-03-18 12:40:00,55.46,55.47,55.45,55.47,500.0,38.2876,38.2945,38.2806,38.2945,500.0
2011-03-18 12:50:00,55.47,55.47,55.41,55.43,500.0,38.2945,38.2945,38.253,38.2668,500.0
2011-03-18 13:00:00,55.41,55.49,55.41,55.49,2400.0,38.253,38.3083,38.253,38.3083,2400.0
2011-03-18 13:10:00,55.49,55.49,55.47,55.49,3300.0,38.3083,38.3083,38.2945,38.3083,3300.0
2011-03-18 13:20:00,55.48,55.48,55.41,55.41,2200.0,38.3014,38.3014,38.253,38.253,2200.0
2011-03-18 13:30:00,55.47,55.47,55.44,55.46,800.0,38.2945,38.2945,38.2737,38.2876,800.0
2011-03-18 13:40:00,55.47,55.47,55.43,55.43,32800.0,38.2945,38.2945,38.2668,38.2668,32800.0
2011-03-18 13:50:00,55.46,55.46,55.41,55.43,3200.0,38.2876,38.2876,38.253,38.2668,3200.0
2011-03-18 14:00:00,55.41,55.42,55.39,55.41,5100.0,38.253,38.2599,38.2392,38.253,5100.0
2011-03-18 14:10:00,55.35,55.35,55.23,55.23,4700.0,38.2116,38.2116,38.1288,38.1288,4700.0
2011-03-18 14:20:00,55.24,55.3,55.24,55.3,3100.0,38.1357,38.1771,38.1357,38.1771,3100.0
2011-03-18 14:30:00,55.3,55.34,55.26,55.34,9500.0,38.1771,38.2047,38.1495,38.2047,9500.0
2011-03-18 14:40:00,55.35,55.37,55.27,55.27,30800.0,38.2116,38.2254,38.1564,38.1564,30800.0
2011-03-18 14:50:00,55.27,55.29,55.15,55.19,16100.0,38.1564,38.1702,38.0735,38.1012,16100.0
2011-03-18 15:00:00,55.18,55.21,55.16,55.19,3200.0,38.0942,38.115,38.0804,38.1012,3200.0
2011-03-18 15:10:00,55.21,55.21,55.14,55.21,12600.0,38.115,38.115,38.0666,38.115,12600.0
2011-03-18 15:20:00,55.22,55.22,55.18,55.2,29200.0,38.1219,38.1219,38.0942,38.1081,29200.0
2011-03-18 15:30:00,55.21,55.29,55.21,55.28,10500.0,38.115,38.1702,38.115,38.1633,10500.0
2011-03-18 15:40:00,55.28,55.3,55.22,55.22,3700.0,38.1633,38.1771,38.1219,38.1219,3700.0
2011-03-18 15:50:00,55.22,55.29,55.19,55.27,14300.0,38.1219,38.1702,38.1012,38.1564,14300.0
2011-03-21 09:30:00,55.98,56.0,55.88,55.93,59400.0,38.6465,38.6603,38.5775,38.612,59400.0
2011-03-21 09:40:00,55.93,56.09,55.9,56.09,60500.0,38.612,38.7225,38.5913,38.7225,60500.0
2011-03-21 09:50:00,56.08,56.08,56.01,56.05,3600.0,38.7156,38.7156,38.6673,38.6949,3600.0
2011-03-21 10:00:00,56.04,56.12,56.0,56.1,4300.0,38.688,38.7432,38.6603,38.7294,4300.0
2011-03-21 10:10:00,56.1,56.13,56.07,56.07,2500.0,38.7294,38.7501,38.7087,38.7087,2500.0
2011-03-21 10:20:00,56.08,56.1,56.06,56.09,3300.0,38.7156,38.7294,38.7018,38.7225,3300.0
2011-03-21 10:30:00,56.12,56.12,56.01,56.01,1900.0,38.7432,38.7432,38.6673,38.6673,1900.0
2011-03-21 10:40:00,56.01,56.02,55.95,55.98,5900.0,38.6673,38.6742,38.6258,38.6465,5900.0
2011-03-21 10:50:00,56.01,56.02,55.98,55.98,3400.0,38.6673,38.6742,38.6465,38.6465,3400.0
2011-03-21 11:00:00,56.0,56.08,56.0,56.08,6300.0,38.6603,38.7156,38.6603,38.7156,6300.0
2011-03-21 11:10:00,56.06,56.07,56.03,56.03,59200.0,38.7018,38.7087,38.6811,38.6811,59200.0
2011-03-21 11:20:00,56.03,56.05,56.01,56.01,1200.0,38.6811,38.6949,38.6673,38.6673,1200.0
2011-03-21 11:30:00,56.04,56.05,55.97,55.98,3300.0,38.688,38.6949,38.6396,38.6465,3300.0
2011-03-21 11:40:00,55.99,56.0,55.96,56.0,3000.0,38.6534,38.6603,38.6327,38.6603,3000.0
2011-03-21 11:50:00,56.01,56.02,55.99,56.02,6500.0,38.6673,38.6742,38.6534,38.6742,6500.0
2011-03-21 12:00:00,56.02,56.04,56.0,56.03,2000.0,38.6742,38.688,38.6603,38.6811,2000.0
2011-03-21 12:10:00,56.01,56.06,56.01,56.06,7500.0,38.6673,38.7018,38.6673,38.7018,7500.0
2011-03-21 12:20:00,56.04,56.06,56.02,56.06,3700.0,38.688,38.7018,38.6742,38.7018,3700.0
2011-03-21 12:30:00,56.08,56.08,56.05,56.07,5200.0,38.7156,38.7156,38.6949,38.7087,5200.0
2011-03-21 12:40:00,56.05,56.05,56.0,56.01,2500.0,38.6949,38.6949,38.6603,38.6673,2500.0
2011-03-21 12:50:00,56.0,56.03,55.99,56.01,6000.0,38.6603,38.6811,38.6534,38.6673,6000.0
2011-03-21 13:00:00,56.01,56.02,55.98,55.98,20700.0,38.6673,38.6742,38.6465,38.6465,20700.0
2011-03-21 13:10:00,55.99,56.01,55.96,56.0,18200.0,38.6534,38.6673,38.6327,38.6603,18200.0
2011-03-21 13:20:00,56.0,56.0,55.94,55.97,10100.0,38.6603,38.6603,38.6189,38.6396,10100.0
2011-03-21 13:30:00,55.97,55.97,55.94,55.97,4600.0,38.6396,38.6396,38.6189,38.6396,4600.0
2011-03-21 13:40:00,55.97,56.01,55.95,55.97,488300.0,38.6396,38.6673,38.6258,38.6396,488300.0
2011-03-21 13:50:00,55.96,56.01,55.96,56.01,25600.0,38.6327,38.6673,38.6327,38.6673,25600.0
2011-03-21 14:00:00,56.04,56.04,56.02,56.04,3200.0,38.688,38.688,38.6742,38.688,3200.0
2011-03-21 14:10:00,56.01,56.06,56.01,56.04,7000.0,38.6673,38.7018,38.6673,38.688,7000.0
2011-03-21 14:20:00,56.05,56.06,56.02,56.03,30800.0,38.6949,38.7018,38.6742,38.6811,30800.0
2011-03-21 14:30:00,56.04,56.09,56.04,56.09,4200.0,38.688,38.7225,38.688,38.7225,4200.0
2011-03-21 14:40:00,56.06,56.06,56.03,56.04,6700.0,38.7018,38.7018,38.6811,38.688,6700.0
2011-03-21 14:50:00,56.04,56.04,55.98,55.99,17100.0,38.688,38.688,38.6465,38.6534,17100.0
2011-03-21 15:00:00,55.98,56.02,55.97,56.02,12900.0,38.6465,38.6742,38.6396,38.6742,12900.0
2011-03-21 15:10:00,56.0,56.01,55.96,55.96,1000.0,38.6603,38.6673,38.6327,38.6327,1000.0
2011-03-21 15:20:00,55.95,55.95,55.9,55.93,36400.0,38.6258,38.6258,38.5913,38.612,36400.0
2011-03-21 15:30:00,55.93,55.98,55.93,55.97,6400.0,38.612,38.6465,38.612,38.6396,6400.0
2011-03-21 15:40:00,55.98,56.01,55.96,55.99,15800.0,38.6465,38.6673,38.6327,38.6534,15800.0
2011-03-21 15:50:00,56.0,56.03,55.96,56.02,9700.0,38.6603,38.6811,38.6327,38.6742,9700.0
2011-03-22 09:30:00,56.07,56.09,55.98,56.06,27500.0,38.7087,38.7225,38.6465,38.7018,27500.0
2011-03-22 09:40:00,56.09,56.09,55.97,55.98,3200.0,38.7225,38.7225,38.6396,38.6465,3200.0
2011-03-22 09:50:00,56.0,56.03,55.96,55.99,7400.0,38.6603,38.6811,38.6327,38.6534,7400.0
2011-03-22 10:00:00,55.96,56.04,55.96,56.02,42400.0,38.6327,38.688,38.6327,38.6742,42400.0
2011-03-22 10:10:00,56.05,56.05,55.96,56.0,15800.0,38.6949,38.6949,38.6327,38.6603,15800.0
2011-03-22 10:20:00,56.01,56.07,56.01,56.07,19900.0,38.6673,38.7087,38.6673,38.7087,19900.0
2011-03-22 10:30:00,56.05,56.06,55.99,56.0,14700.0,38.6949,38.7018,38.6534,38.6603,14700.0
2011-03-22 10:40:00,56.01,56.04,55.94,55.95,8600.0,38.6673,38.688,38.6189,38.6258,8600.0
2011-03-22 10:50:00,55.94,55.95,55.86,55.86,11900.0,38.6189,38.6258,38.5637,38.5637,11900.0
2011-03-22 11:00:00,55.84,55.9,55.84,55.9,9300.0,38.5499,38.5913,38.5499,38.5913,9300.0
2011-03-22 11:10:00,55.89,55.89,55.83,55.87,2600.0,38.5844,38.5844,38.543,38.5706,2600.0
2011-03-22 11:20:00,55.85,55.91,55.84,55.91,4000.0,38.5568,38.5982,38.5499,38.5982,4000.0
2011-03-22 11:30:00,55.91,55.93,55.87,55.92,6400.0,38.5982,38.612,38.5706,38.6051,6400.0
2011-03-22 11:40:00,55.9,55.93,55.89,55.93,10000.0,38.5913,38.612,38.5844,38.612,10000.0
2011-03-22 11:50:00,55.94,55.97,55.94,55.94,2900.0,38.6189,38.6396,38.6189,38.6189,2900.0
2011-03-22 12:00:00,55.96,55.96,55.92,55.92,1700.0,38.6327,38.6327,38.6051,38.6051,1700.0
2011-03-22 12:10:00,55.93,55.97,55.92,55.96,3100.0,38.612,38.6396,38.6051,38.6327,3100.0
2011-03-22 12:20:00,55.96,55.99,55.94,55.94,6300.0,38.6327,38.6534,38.6189,38.6189,6300.0
2011-03-22 12:30:00,55.93,55.93,55.9,55.92,4600.0,38.612,38.612,38.5913,38.6051,4600.0
2011-03-22 12:40:00,55.88,55.92,55.87,55.92,2700.0,38.5775,38.6051,38.5706,38.6051,2700.0
2011-03-22 12:50:00,55.91,55.94,55.88,55.94,4700.0,38.5982,38.6189,38.5775,38.6189,4700.0
2011-03-22 13:00:00,55.89,55.89,55.88,55.88,1800.0,38.5844,38.5844,38.5775,38.5775,1800.0
2011-03-22 13:10:00,55.89,55.92,55.87,55.91,3000.0,38.5844,38.6051,38.5706,38.5982,3000.0
2011-03-22 13:20:00,55.88,55.88,55.84,55.85,3400.0,38.5775,38.5775,38.5499,38.5568,3400.0
2011-03-22 13:30:00,55.84,55.89,55.84,55.86,3800.0,38.5499,38.5844,38.5499,38.5637,3800.0
2011-03-22 13:40:00,55.87,55.88,55.85,55.87,26700.0,38.5706,38.5775,38.5568,38.5706,26700.0
2011-03-22 13:50:00,55.89,55.95,55.89,55.91,3200.0,38.5844,38.6258,38.5844,38.5982,3200.0
2011-03-22 14:00:00,55.93,55.94,55.85,55.85,4900.0,38.612,38.6189,38.5568,38.5568,4900.0
2011-03-22 14:10:00,55.84,55.86,55.8,55.82,10700.0,38.5499,38.5637,38.5223,38.5361,10700.0
2011-03-22 14:20:00,55.82,55.83,55.79,55.82,5000.0,38.5361,38.543,38.5154,38.5361,5000.0
2011-03-22 14:30:00,55.82,55.85,55.82,55.84,2400.0,38.5361,38.5568,38.5361,38.5499,2400.0
2011-03-22 14:40:00,55.83,55.85,55.81,55.82,23100.0,38.543,38.5568,38.5292,38.5361,23100.0
2011-03-22 14:50:00,55.81,55.88,55.79,55.85,5400.0,38.5292,38.5775,38.5154,38.5568,5400.0
2011-03-22 15:00:00,55.86,55.86,55.81,55.84,4600.0,38.5637,38.5637,38.5292,38.5499,4600.0
2011-03-22 15:10:00,55.83,55.87,55.83,55.86,7300.0,38.543,38.5706,38.543,38.5637,7300.0
2011-03-22 15:20:00,55.85,55.86,55.84,55.86,2800.0,38.5568,38.5637,38.5499,38.5637,2800.0
2011-03-22 15:30:00,55.87,55.89,55.86,55.87,6100.0,38.5706,38.5844,38.5637,38.5706,6100.0
2011-03-22 15:40:00,55.86,55.88,55.84,55.85,12300.0,38.5637,38.5775,38.5499,38.5568,12300.0
2011-03-22 15:50:00,55.85,55.86,55.81,55.83,12200.0,38.5568,38.5637,38.5292,38.543,12200.0
2011-03-23 09:30:00,55.6,55.69,55.56,55.57,12600.0,38.3842,38.4463,38.3566,38.3635,12600.0
2011-03-23 09:40:00,55.5,55.55,55.48,55.51,3200.0,38.3152,38.3497,38.3014,38.3221,3200.0
2011-03-23 09:50:00,55.55,55.65,55.53,55.61,2900.0,38.3497,38.4187,38.3359,38.3911,2900.0
2011-03-23 10:00:00,55.58,55.58,55.43,55.44,10500.0,38.3704,38.3704,38.2668,38.2737,10500.0
2011-03-23 10:10:00,55.43,55.46,55.39,55.43,2100.0,38.2668,38.2876,38.2392,38.2668,2100.0
2011-03-23 10:20:00,55.45,55.49,55.43,55.49,3200.0,38.2806,38.3083,38.2668,38.3083,3200.0
2011-03-23 10:30:00,55.48,55.52,55.46,55.48,6100.0,38.3014,38.329,38.2876,38.3014,6100.0
2011-03-23 10:40:00,55.48,55.48,55.38,55.4,5800.0,38.3014,38.3014,38.2323,38.2461,5800.0
2011-03-23 10:50:00,55.42,55.46,55.4,55.42,3200.0,38.2599,38.2876,38.2461,38.2599,3200.0
2011-03-23 11:00:00,55.46,55.5,55.46,55.47,3300.0,38.2876,38.3152,38.2876,38.2945,3300.0
2011-03-23 11:10:00,55.5,55.54,55.48,55.49,4900.0,38.3152,38.3428,38.3014,38.3083,4900.0
2011-03-23 11:20:00,55.49,55.54,55.48,55.53,6100.0,38.3083,38.3428,38.3014,38.3359,6100.0
2011-03-23 11:30:00,55.53,55.57,55.53,55.56,3300.0,38.3359,38.3635,38.3359,38.3566,3300.0
2011-03-23 11:40:00,55.56,55.58,55.52,55.53,13400.0,38.3566,38.3704,38.329,38.3359,13400.0
2011-03-23 11:50:00,55.52,55.56,55.5,55.5,2400.0,38.329,38.3566,38.3152,38.3152,2400.0
2011-03-23 12:00:00,55.53,55.53,55.53,55.53,700.0,38.3359,38.3359,38.3359,38.3359,700.0
2011-03-23 12:10:00,55.5,55.5,55.48,55.48,1200.0,38.3152,38.3152,38.3014,38.3014,1200.0
2011-03-23 12:20:00,55.52,55.66,55.51,55.64,10200.0,38.329,38.4256,38.3221,38.4118,10200.0
2011-03-23 12:30:00,55.66,55.67,55.64,55.64,4800.0,38.4256,38.4325,38.4118,38.4118,4800.0
2011-03-23 12:40:00,55.67,55.7,55.63,55.66,15800.0,38.4325,38.4532,38.4049,38.4256,15800.0
2011-03-23 12:50:00,55.67,55.67,55.63,55.65,2300.0,38.4325,38.4325,38.4049,38.4187,2300.0
2011-03-23 13:00:00,55.66,55.67,55.64,55.65,4700.0,38.4256,38.4325,38.4118,38.4187,4700.0
2011-03-23 13:10:00,55.63,55.7,55.63,55.7,6300.0,38.4049,38.4532,38.4049,38.4532,6300.0
2011-03-23 13:20:00,55.69,55.69,55.65,55.67,6000.0,38.4463,38.4463,38.4187,38.4325,6000.0
2011-03-23 13:30:00,55.68,55.73,55.67,55.73,25100.0,38.4394,38.4739,38.4325,38.4739,25100.0
2011-03-23 13:40:00,55.72,55.76,55.71,55.75,5300.0,38.467,38.4947,38.4601,38.4878,5300.0
2011-03-23 13:50:00,55.78,55.82,55.78,55.8,5000.0,38.5085,38.5361,38.5085,38.5223,5000.0
2011-03-23 14:00:00,55.78,55.78,55.74,55.76,6500.0,38.5085,38.5085,38.4809,38.4947,6500.0
2011-03-23 14:10:00,55.76,55.77,55.74,55.74,7000.0,38.4947,38.5016,38.4809,38.4809,7000.0
2011-03-23 14:20:00,55.75,55.78,55.73,55.78,5400.0,38.4878,38.5085,38.4739,38.5085,5400.0
2011-03-23 14:30:00,55.76,55.77,55.75,55.75,4700.0,38.4947,38.5016,38.4878,38.4878,4700.0
2011-03-23 14:40:00,55.78,55.81,55.77,55.81,2600.0,38.5085,38.5292,38.5016,38.5292,2600.0
2011-03-23 14:50:00,55.82,55.93,55.82,55.91,13500.0,38.5361,38.612,38.5361,38.5982,13500.0
2011-03-23 15:00:00,55.9,55.91,55.87,55.88,12300.0,38.5913,38.5982,38.5706,38.5775,12300.0
2011-03-23 15:10:00,55.87,55.98,55.87,55.94,7200.0,38.5706,38.6465,38.5706,38.6189,7200.0
2011-03-23 15:20:00,55.95,55.99,55.93,55.96,4000.0,38.6258,38.6534,38.612,38.6327,4000.0
2011-03-23 15:30:00,55.96,55.96,55.9,55.9,9200.0,38.6327,38.6327,38.5913,38.5913,9200.0
2011-03-23 15:40:00,55.91,55.93,55.89,55.9,15500.0,38.5982,38.612,38.5844,38.5913,15500.0
2011-03-23 15:50:00,55.91,55.95,55.86,55.86,4600.0,38.5982,38.6258,38.5637,38.5637,4600.0
2011-03-24 09:30:00,56.16,56.16,56.02,56.03,22500.0,38.7708,38.7708,38.6742,38.6811,22500.0
2011-03-24 09:40:00,56.0,56.01,55.96,55.98,7300.0,38.6603,38.6673,38.6327,38.6465,7300.0
2011-03-24 09:50:00,55.99,55.99,55.92,55.93,1300.0,38.6534,38.6534,38.6051,38.612,1300.0
2011-03-24 10:00:00,55.9,55.97,55.9,55.92,1900.0,38.5913,38.6396,38.5913,38.6051,1900.0
2011-03-24 10:10:00,55.9,55.91,55.84,55.89,5600.0,38.5913,38.5982,38.5499,38.5844,5600.0
2011-03-24 10:20:00,55.91,56.0,55.91,55.99,4000.0,38.5982,38.6603,38.5982,38.6534,4000.0
2011-03-24 10:30:00,56.01,56.05,56.0,56.02,8400.0,38.6673,38.6949,38.6603,38.6742,8400.0
2011-03-24 10:40:00,56.03,56.05,55.97,55.99,15000.0,38.6811,38.6949,38.6396,38.6534,15000.0
2011-03-24 10:50:00,56.01,56.17,56.01,56.16,7900.0,38.6673,38.7777,38.6673,38.7708,7900.0
2011-03-24 11:00:00,56.16,56.2,56.15,56.15,3800.0,38.7708,38.7984,38.7639,38.7639,3800.0
2011-03-24 11:10:00,56.15,56.18,56.14,56.14,7500.0,38.7639,38.7846,38.757,38.757,7500.0
2011-03-24 11:20:00,56.15,56.18,56.15,56.15,4100.0,38.7639,38.7846,38.7639,38.7639,4100.0
2011-03-24 11:30:00,56.16,56.21,56.15,56.21,4500.0,38.7708,38.8053,38.7639,38.8053,4500.0
2011-03-24 11:40:00,56.2,56.2,56.17,56.17,5300.0,38.7984,38.7984,38.7777,38.7777,5300.0
2011-03-24 11:50:00,56.17,56.2,56.15,56.19,3200.0,38.7777,38.7984,38.7639,38.7915,3200.0
2011-03-24 12:00:00,56.19,56.25,56.18,56.24,13700.0,38.7915,38.8329,38.7846,38.826,13700.0
2011-03-24 12:10:00,56.24,56.28,56.23,56.28,13200.0,38.826,38.8536,38.8191,38.8536,13200.0
2011-03-24 12:20:00,56.27,56.28,56.25,56.28,29200.0,38.8467,38.8536,38.8329,38.8536,29200.0
2011-03-24 12:30:00,56.27,56.27,56.21,56.23,6500.0,38.8467,38.8467,38.8053,38.8191,6500.0
2011-03-24 12:40:00,56.22,56.22,56.2,56.22,4200.0,38.8122,38.8122,38.7984,38.8122,4200.0
2011-03-24 12:50:00,56.2,56.2,56.12,56.14,5000.0,38.7984,38.7984,38.7432,38.757,5000.0
2011-03-24 13:00:00,56.14,56.18,56.13,56.15,7400.0,38.757,38.7846,38.7501,38.7639,7400.0
2011-03-24 13:10:00,56.15,56.2,56.14,56.2,6800.0,38.7639,38.7984,38.757,38.7984,6800.0
2011-03-24 13:20:00,56.2,56.2,56.17,56.18,1900.0,38.7984,38.7984,38.7777,38.7846,1900.0
2011-03-24 13:30:00,56.22,56.23,56.22,56.23,30600.0,38.8122,38.8191,38.8122,38.8191,30600.0
2011-03-24 13:40:00,56.2,56.23,56.13,56.14,4200.0,38.7984,38.8191,38.7501,38.757,4200.0
2011-03-24 13:50:00,56.15,56.19,56.12,56.19,8800.0,38.7639,38.7915,38.7432,38.7915,8800.0
2011-03-24 14:00:00,56.19,56.24,56.19,56.24,12700.0,38.7915,38.826,38.7915,38.826,12700.0
2011-03-24 14:10:00,56.21,56.23,56.2,56.21,3200.0,38.8053,38.8191,38.7984,38.8053,3200.0
2011-03-24 14:20:00,56.24,56.24,56.23,56.23,2000.0,38.826,38.826,38.8191,38.8191,2000.0
2011-03-24 14:30:00,56.24,56.26,56.22,56.23,30000.0,38.826,38.8398,38.8122,38.8191,30000.0
2011-03-24 14:40:00,56.24,56.28,56.24,56.26,6500.0,38.826,38.8536,38.826,38.8398,6500.0
2011-03-24 14:50:00,56.25,56.27,56.23,56.24,4400.0,38.8329,38.8467,38.8191,38.826,4400.0
2011-03-24 15:00:00,56.24,56.24,56.22,56.23,3800.0,38.826,38.826,38.8122,38.8191,3800.0
2011-03-24 15:10:00,56.24,56.33,56.23,56.32,7300.0,38.826,38.8882,38.8191,38.8813,7300.0
2011-03-24 15:20:00,56.31,56.37,56.31,56.34,5200.0,38.8744,38.9158,38.8744,38.8951,5200.0
2011-03-24 15:30:00,56.34,56.35,56.26,56.28,5200.0,38.8951,38.902,38.8398,38.8536,5200.0
2011-03-24 15:40:00,56.28,56.31,56.26,56.26,14000.0,38.8536,38.8744,38.8398,38.8398,14000.0
2011-03-24 15:50:00,56.28,56.29,56.26,56.28,12000.0,38.8536,38.8606,38.8398,38.8536,12000.0
2011-03-25 09:30:00,56.08,56.09,56.01,56.05,17300.0,38.9341,38.9411,38.8855,38.9133,17300.0
2011-03-25 09:40:00,56.0,56.01,56.0,56.01,2500.0,38.8786,38.8855,38.8786,38.8855,2500.0
2011-03-25 09:50:00,56.01,56.05,56.0,56.0,1100.0,38.8855,38.9133,38.8786,38.8786,1100.0
2011-03-25 10:00:00,56.05,56.05,56.04,56.04,1600.0,38.9133,38.9133,38.9063,38.9063,1600.0
2011-03-25 10:10:00,56.07,56.07,56.02,56.02,140400.0,38.9272,38.9272,38.8925,38.8925,140400.0
2011-03-25 10:20:00,56.13,56.14,56.12,56.12,2700.0,38.9688,38.9758,38.9619,38.9619,2700.0
2011-03-25 10:30:00,56.14,56.21,56.14,56.16,8700.0,38.9758,39.0244,38.9758,38.9897,8700.0
2011-03-25 10:40:00,56.21,56.23,56.17,56.22,2900.0,39.0244,39.0382,38.9966,39.0313,2900.0
2011-03-25 10:50:00,56.25,56.28,56.25,56.28,600.0,39.0521,39.073,39.0521,39.073,600.0
2011-03-25 11:00:00,56.3,56.32,56.3,56.32,300.0,39.0868,39.1007,39.0868,39.1007,300.0
2011-03-25 11:10:00,56.31,56.31,56.26,56.29,4200.0,39.0938,39.0938,39.0591,39.0799,4200.0
2011-03-25 11:20:00,56.3,56.3,56.28,56.29,4000.0,39.0868,39.0868,39.073,39.0799,4000.0
2011-03-25 11:30:00,56.3,56.34,56.3,56.33,9600.0,39.0868,39.1146,39.0868,39.1077,9600.0
2011-03-25 11:40:00,56.3,56.37,56.29,56.36,2900.0,39.0868,39.1354,39.0799,39.1285,2900.0
2011-03-25 11:50:00,56.36,56.36,56.32,56.32,3400.0,39.1285,39.1285,39.1007,39.1007,3400.0
2011-03-25 12:00:00,56.33,56.35,56.33,56.35,4200.0,39.1077,39.1216,39.1077,39.1216,4200.0
2011-03-25 12:10:00,56.36,56.39,56.35,56.38,5500.0,39.1285,39.1493,39.1216,39.1424,5500.0
2011-03-25 12:20:00,56.39,56.39,56.36,56.37,5600.0,39.1493,39.1493,39.1285,39.1354,5600.0
2011-03-25 12:30:00,56.35,56.35,56.3,56.32,12400.0,39.1216,39.1216,39.0868,39.1007,12400.0
2011-03-25 12:40:00,56.32,56.33,56.28,56.32,13000.0,39.1007,39.1077,39.073,39.1007,13000.0
2011-03-25 12:50:00,56.31,56.32,56.29,56.29,1200.0,39.0938,39.1007,39.0799,39.0799,1200.0
2011-03-25 13:00:00,56.28,56.3,56.27,56.3,3000.0,39.073,39.0868,39.066,39.0868,3000.0
2011-03-25 13:10:00,56.28,56.29,56.24,56.24,9300.0,39.073,39.0799,39.0452,39.0452,9300.0
2011-03-25 13:20:00,56.24,56.29,56.24,56.28,9000.0,39.0452,39.0799,39.0452,39.073,9000.0
2011-03-25 13:30:00,56.29,56.29,56.25,56.29,6000.0,39.0799,39.0799,39.0521,39.0799,6000.0
2011-03-25 13:40:00,56.29,56.3,56.29,56.29,4800.0,39.0799,39.0868,39.0799,39.0799,4800.0
2011-03-25 13:50:00,56.3,56.31,56.25,56.26,26100.0,39.0868,39.0938,39.0521,39.0591,26100.0
2011-03-25 14:00:00,56.27,56.28,56.27,56.28,2600.0,39.066,39.073,39.066,39.073,2600.0
2011-03-25 14:10:00,56.28,56.32,56.27,56.27,8600.0,39.073,39.1007,39.066,39.066,8600.0
2011-03-25 14:20:00,56.27,56.27,56.22,56.22,12400.0,39.066,39.066,39.0313,39.0313,12400.0
2011-03-25 14:30:00,56.22,56.24,56.19,56.24,7800.0,39.0313,39.0452,39.0105,39.0452,7800.0
2011-03-25 14:40:00,56.25,56.27,56.23,56.27,2800.0,39.0521,39.066,39.0382,39.066,2800.0
2011-03-25 14:50:00,56.29,56.3,56.29,56.29,4600.0,39.0799,39.0868,39.0799,39.0799,4600.0
2011-03-25 15:00:00,56.27,56.29,56.24,56.26,9500.0,39.066,39.0799,39.0452,39.0591,9500.0
2011-03-25 15:10:00,56.26,56.32,56.25,56.29,5600.0,39.0591,39.1007,39.0521,39.0799,5600.0
2011-03-25 15:20:00,56.29,56.3,56.22,56.22,10900.0,39.0799,39.0868,39.0313,39.0313,10900.0
2011-03-25 15:30:00,56.22,56.26,56.22,56.25,7500.0,39.0313,39.0591,39.0313,39.0521,7500.0
2011-03-25 15:40:00,56.27,56.27,56.17,56.19,7200.0,39.066,39.066,38.9966,39.0105,7200.0
2011-03-25 15:50:00,56.17,56.19,56.15,56.17,19600.0,38.9966,39.0105,38.9827,38.9966,19600.0
2011-03-28 09:30:00,56.24,56.31,56.24,56.29,17100.0,39.0452,39.0938,39.0452,39.0799,17100.0
2011-03-28 09:40:00,56.33,56.39,56.31,56.38,6500.0,39.1077,39.1493,39.0938,39.1424,6500.0
2011-03-28 09:50:00,56.35,56.42,56.35,56.37,2300.0,39.1216,39.1702,39.1216,39.1354,2300.0
2011-03-28 10:00:00,56.37,56.4,56.35,56.38,4000.0,39.1354,39.1563,39.1216,39.1424,4000.0
2011-03-28 10:10:00,56.38,56.42,56.34,56.42,3100.0,39.1424,39.1702,39.1146,39.1702,3100.0
2011-03-28 10:20:00,56.43,56.44,56.41,56.41,6800.0,39.1771,39.184,39.1632,39.1632,6800.0
2011-03-28 10:30:00,56.41,56.44,56.4,56.44,2700.0,39.1632,39.184,39.1563,39.184,2700.0
2011-03-28 10:40:00,56.42,56.44,56.39,56.39,3500.0,39.1702,39.184,39.1493,39.1493,3500.0
2011-03-28 10:50:00,56.41,56.41,56.32,56.33,13200.0,39.1632,39.1632,39.1007,39.1077,13200.0
2011-03-28 11:00:00,56.29,56.31,56.27,56.31,5600.0,39.0799,39.0938,39.066,39.0938,5600.0
2011-03-28 11:10:00,56.31,56.32,56.28,56.31,8700.0,39.0938,39.1007,39.073,39.0938,8700.0
2011-03-28 11:20:00,56.31,56.32,56.29,56.3,3000.0,39.0938,39.1007,39.0799,39.0868,3000.0
2011-03-28 11:30:00,56.31,56.31,56.25,56.27,7700.0,39.0938,39.0938,39.0521,39.066,7700.0
2011-03-28 11:40:00,56.28,56.28,56.23,56.25,7100.0,39.073,39.073,39.0382,39.0521,7100.0
2011-03-28 11:50:00,56.25,56.27,56.23,56.26,3100.0,39.0521,39.066,39.0382,39.0591,3100.0
2011-03-28 12:00:00,56.26,56.3,56.25,56.25,3800.0,39.0591,39.0868,39.0521,39.0521,3800.0
2011-03-28 12:10:00,56.25,56.26,56.23,56.23,2400.0,39.0521,39.0591,39.0382,39.0382,2400.0
2011-03-28 12:20:00,56.24,56.26,56.24,56.25,1900.0,39.0452,39.0591,39.0452,39.0521,1900.0
2011-03-28 12:30:00,56.24,56.27,56.24,56.27,1800.0,39.0452,39.066,39.0452,39.066,1800.0
2011-03-28 12:40:00,56.26,56.27,56.25,56.26,1300.0,39.0591,39.066,39.0521,39.0591,1300.0
2011-03-28 12:50:00,56.27,56.27,56.27,56.27,800.0,39.066,39.066,39.066,39.066,800.0
2011-03-28 13:00:00,56.27,56.28,56.26,56.28,2500.0,39.066,39.073,39.0591,39.073,2500.0
2011-03-28 13:10:00,56.28,56.32,56.28,56.29,3400.0,39.073,39.1007,39.073,39.0799,3400.0
2011-03-28 13:20:00,56.28,56.3,56.28,56.29,12100.0,39.073,39.0868,39.073,39.0799,12100.0
2011-03-28 13:30:00,56.29,56.31,56.28,56.3,19100.0,39.0799,39.0938,39.073,39.0868,19100.0
2011-03-28 13:40:00,56.29,56.3,56.28,56.28,1400.0,39.0799,39.0868,39.073,39.073,1400.0
2011-03-28 13:50:00,56.27,56.27,56.23,56.25,11000.0,39.066,39.066,39.0382,39.0521,11000.0
2011-03-28 14:00:00,56.25,56.25,56.22,56.22,9900.0,39.0521,39.0521,39.0313,39.0313,9900.0
2011-03-28 14:10:00,56.2,56.22,56.19,56.2,13800.0,39.0174,39.0313,39.0105,39.0174,13800.0
2011-03-28 14:20:00,56.21,56.22,56.2,56.2,4800.0,39.0244,39.0313,39.0174,39.0174,4800.0
2011-03-28 14:30:00,56.22,56.27,56.22,56.26,8600.0,39.0313,39.066,39.0313,39.0591,8600.0
2011-03-28 14:40:00,56.27,56.28,56.23,56.24,8500.0,39.066,39.073,39.0382,39.0452,8500.0
2011-03-28 14:50:00,56.24,56.24,56.2,56.21,4800.0,39.0452,39.0452,39.0174,39.0244,4800.0
2011-03-28 15:00:00,56.2,56.25,56.2,56.21,5200.0,39.0174,39.0521,39.0174,39.0244,5200.0
2011-03-28 15:10:00,56.22,56.25,56.22,56.23,10600.0,39.0313,39.0521,39.0313,39.0382,10600.0
2011-03-28 15:20:00,56.23,56.24,56.21,56.22,8800.0,39.0382,39.0452,39.0244,39.0313,8800.0
2011-03-28 15:30:00,56.22,56.24,56.2,56.21,141300.0,39.0313,39.0452,39.0174,39.0244,141300.0
2011-03-28 15:40:00,56.2,56.2,56.08,56.09,34500.0,39.0174,39.0174,38.9341,38.9411,34500.0
2011-03-28 15:50:00,56.1,56.12,56.06,56.06,6100.0,38.948,38.9619,38.9202,38.9202,6100.0
2011-03-29 09:30:00,56.04,56.04,55.94,55.94,19000.0,38.9063,38.9063,38.8369,38.8369,19000.0
2011-03-29 09:40:00,55.92,55.92,55.8,55.82,9300.0,38.823,38.823,38.7397,38.7536,9300.0
2011-03-29 09:50:00,55.86,55.87,55.85,55.85,1300.0,38.7814,38.7883,38.7744,38.7744,1300.0
2011-03-29 10:00:00,55.83,55.94,55.83,55.93,12200.0,38.7605,38.8369,38.7605,38.83,12200.0
2011-03-29 10:10:00,55.95,56.04,55.95,56.04,14800.0,38.8439,38.9063,38.8439,38.9063,14800.0
2011-03-29 10:20:00,56.06,56.06,56.0,56.0,4000.0,38.9202,38.9202,38.8786,38.8786,4000.0
2011-03-29 10:30:00,56.02,56.03,55.97,55.98,1400.0,38.8925,38.8994,38.8577,38.8647,1400.0
2011-03-29 10:40:00,56.0,56.08,55.98,56.08,10500.0,38.8786,38.9341,38.8647,38.9341,10500.0
2011-03-29 10:50:00,56.08,56.08,56.01,56.04,6600.0,38.9341,38.9341,38.8855,38.9063,6600.0
2011-03-29 11:00:00,56.07,56.12,56.06,56.12,3600.0,38.9272,38.9619,38.9202,38.9619,3600.0
2011-03-29 11:10:00,56.12,56.12,56.08,56.09,2800.0,38.9619,38.9619,38.9341,38.9411,2800.0
2011-03-29 11:20:00,56.13,56.19,56.13,56.19,6500.0,38.9688,39.0105,38.9688,39.0105,6500.0
2011-03-29 11:30:00,56.19,56.22,56.18,56.2,5200.0,39.0105,39.0313,39.0035,39.0174,5200.0
2011-03-29 11:40:00,56.2,56.21,56.18,56.18,5900.0,39.0174,39.0244,39.0035,39.0035,5900.0
2011-03-29 11:50:00,56.22,56.22,56.17,56.19,1300.0,39.0313,39.0313,38.9966,39.0105,1300.0
2011-03-29 12:00:00,56.18,56.23,56.17,56.19,6800.0,39.0035,39.0382,38.9966,39.0105,6800.0
2011-03-29 12:10:00,56.2,56.22,56.19,56.22,2600.0,39.0174,39.0313,39.0105,39.0313,2600.0
2011-03-29 12:20:00,56.2,56.21,56.16,56.16,1400.0,39.0174,39.0244,38.9897,38.9897,1400.0
2011-03-29 12:30:00,56.15,56.19,56.15,56.19,3500.0,38.9827,39.0105,38.9827,39.0105,3500.0
2011-03-29 12:40:00,56.18,56.2,56.16,56.19,6600.0,39.0035,39.0174,38.9897,39.0105,6600.0
2011-03-29 12:50:00,56.18,56.22,56.18,56.22,3600.0,39.0035,39.0313,39.0035,39.0313,3600.0
2011-03-29 13:00:00,56.21,56.26,56.21,56.24,22600.0,39.0244,39.0591,39.0244,39.0452,22600.0
2011-03-29 13:10:00,56.23,56.24,56.21,56.22,12600.0,39.0382,39.0452,39.0244,39.0313,12600.0
2011-03-29 13:20:00,56.22,56.22,56.19,56.21,27500.0,39.0313,39.0313,39.0105,39.0244,27500.0
2011-03-29 13:30:00,56.21,56.23,56.21,56.22,3000.0,39.0244,39.0382,39.0244,39.0313,3000.0
2011-03-29 13:40:00,56.2,56.22,56.19,56.22,3200.0,39.0174,39.0313,39.0105,39.0313,3200.0
2011-03-29 13:50:00,56.22,56.23,56.21,56.23,6800.0,39.0313,39.0382,39.0244,39.0382,6800.0
2011-03-29 14:00:00,56.23,56.31,56.23,56.31,4000.0,39.0382,39.0938,39.0382,39.0938,4000.0
2011-03-29 14:10:00,56.3,56.32,56.29,56.31,3200.0,39.0868,39.1007,39.0799,39.0938,3200.0
2011-03-29 14:20:00,56.29,56.3,56.27,56.27,6400.0,39.0799,39.0868,39.066,39.066,6400.0
2011-03-29 14:30:00,56.27,56.3,56.26,56.28,5200.0,39.066,39.0868,39.0591,39.073,5200.0
2011-03-29 14:40:00,56.29,56.34,56.28,56.33,6000.0,39.0799,39.1146,39.073,39.1077,6000.0
2011-03-29 14:50:00,56.34,56.36,56.33,56.35,6700.0,39.1146,39.1285,39.1077,39.1216,6700.0
2011-03-29 15:00:00,56.35,56.36,56.29,56.3,4700.0,39.1216,39.1285,39.0799,39.0868,4700.0
2011-03-29 15:10:00,56.32,56.37,56.32,56.34,2900.0,39.1007,39.1354,39.1007,39.1146,2900.0
2011-03-29 15:20:00,56.34,56.35,56.33,56.34,3500.0,39.1146,39.1216,39.1077,39.1146,3500.0
2011-03-29 15:30:00,56.35,56.37,56.33,56.34,4000.0,39.1216,39.1354,39.1077,39.1146,4000.0
2011-03-29 15:40:00,56.35,56.39,56.32,56.35,5700.0,39.1216,39.1493,39.1007,39.1216,5700.0
2011-03-29 15:50:00,56.37,56.37,56.34,56.36,8900.0,39.1354,39.1354,39.1146,39.1285,8900.0
2011-03-30 09:30:00,56.69,56.73,56.62,56.73,32800.0,39.3576,39.3854,39.309,39.3854,32800.0
2011-03-30 09:40:00,56.75,56.75,56.7,56.71,11500.0,39.3993,39.3993,39.3646,39.3715,11500.0
2011-03-30 09:50:00,56.72,56.8,56.71,56.79,4700.0,39.3784,39.434,39.3715,39.427,4700.0
2011-03-30 10:00:00,56.77,56.79,56.7,56.7,3100.0,39.4131,39.427,39.3646,39.3646,3100.0
2011-03-30 10:10:00,56.69,56.73,56.69,56.72,9500.0,39.3576,39.3854,39.3576,39.3784,9500.0
2011-03-30 10:20:00,56.72,56.72,56.66,56.66,4100.0,39.3784,39.3784,39.3368,39.3368,4100.0
2011-03-30 10:30:00,56.68,56.74,56.67,56.68,5300.0,39.3507,39.3923,39.3437,39.3507,5300.0
2011-03-30 10:40:00,56.68,56.76,56.67,56.75,5200.0,39.3507,39.4062,39.3437,39.3993,5200.0
2011-03-30 10:50:00,56.79,56.8,56.74,56.8,1800.0,39.427,39.434,39.3923,39.434,1800.0
2011-03-30 11:00:00,56.81,56.81,56.78,56.78,15600.0,39.4409,39.4409,39.4201,39.4201,15600.0
2011-03-30 11:10:00,56.79,56.8,56.76,56.8,2400.0,39.427,39.434,39.4062,39.434,2400.0
2011-03-30 11:20:00,56.79,56.81,56.77,56.81,2400.0,39.427,39.4409,39.4131,39.4409,2400.0
2011-03-30 11:30:00,56.83,56.83,56.81,56.81,16200.0,39.4548,39.4548,39.4409,39.4409,16200.0
2011-03-30 11:40:00,56.82,56.86,56.81,56.83,9300.0,39.4479,39.4756,39.4409,39.4548,9300.0
2011-03-30 11:50:00,56.84,56.86,56.83,56.83,3600.0,39.4617,39.4756,39.4548,39.4548,3600.0
2011-03-30 12:00:00,56.83,56.87,56.83,56.83,11000.0,39.4548,39.4826,39.4548,39.4548,11000.0
2011-03-30 12:10:00,56.83,56.93,56.82,56.9,10800.0,39.4548,39.5242,39.4479,39.5034,10800.0
2011-03-30 12:20:00,56.9,56.94,56.89,56.93,5200.0,39.5034,39.5312,39.4965,39.5242,5200.0
2011-03-30 12:30:00,56.93,56.93,56.91,56.92,4100.0,39.5242,39.5242,39.5103,39.5173,4100.0
2011-03-30 12:40:00,56.93,56.93,56.91,56.91,1900.0,39.5242,39.5242,39.5103,39.5103,1900.0
2011-03-30 12:50:00,56.92,56.95,56.92,56.94,4500.0,39.5173,39.5381,39.5173,39.5312,4500.0
2011-03-30 13:00:00,56.94,57.0,56.94,57.0,15600.0,39.5312,39.5728,39.5312,39.5728,15600.0
2011-03-30 13:10:00,56.98,56.99,56.96,56.97,3800.0,39.5589,39.5659,39.5451,39.552,3800.0
2011-03-30 13:20:00,56.97,56.99,56.94,56.94,27200.0,39.552,39.5659,39.5312,39.5312,27200.0
2011-03-30 13:30:00,56.95,56.98,56.94,56.97,1100.0,39.5381,39.5589,39.5312,39.552,1100.0
2011-03-30 13:40:00,56.97,56.97,56.94,56.94,7000.0,39.552,39.552,39.5312,39.5312,7000.0
2011-03-30 13:50:00,56.94,56.94,56.9,56.91,5300.0,39.5312,39.5312,39.5034,39.5103,5300.0
2011-03-30 14:00:00,56.93,56.95,56.93,56.95,5300.0,39.5242,39.5381,39.5242,39.5381,5300.0
2011-03-30 14:10:00,56.95,56.96,56.93,56.93,4400.0,39.5381,39.5451,39.5242,39.5242,4400.0
2011-03-30 14:20:00,56.93,56.97,56.93,56.95,8400.0,39.5242,39.552,39.5242,39.5381,8400.0
2011-03-30 14:30:00,56.96,56.98,56.95,56.95,6300.0,39.5451,39.5589,39.5381,39.5381,6300.0
2011-03-30 14:40:00,56.95,56.98,56.93,56.93,3200.0,39.5381,39.5589,39.5242,39.5242,3200.0
2011-03-30 14:50:00,56.91,56.93,56.9,56.92,7300.0,39.5103,39.5242,39.5034,39.5173,7300.0
2011-03-30 15:00:00,56.92,56.95,56.91,56.91,6800.0,39.5173,39.5381,39.5103,39.5103,6800.0
2011-03-30 15:10:00,56.91,56.94,56.88,56.93,36500.0,39.5103,39.5312,39.4895,39.5242,36500.0
2011-03-30 15:20:00,56.94,56.94,56.88,56.89,14900.0,39.5312,39.5312,39.4895,39.4965,14900.0
2011-03-30 15:30:00,56.87,56.93,56.87,56.93,15000.0,39.4826,39.5242,39.4826,39.5242,15000.0
2011-03-30 15:40:00,56.92,56.93,56.83,56.83,9800.0,39.5173,39.5242,39.4548,39.4548,9800.0
2011-03-30 15:50:00,56.84,56.87,56.83,56.84,22700.0,39.4617,39.4826,39.4548,39.4617,22700.0
2011-03-31 09:30:00,56.81,56.87,56.8,56.83,24400.0,39.4409,39.4826,39.434,39.4548,24400.0
2011-03-31 09:40:00,56.86,56.9,56.79,56.79,12400.0,39.4756,39.5034,39.427,39.427,12400.0
2011-03-31 09:50:00,56.8,56.8,56.72,56.79,9900.0,39.434,39.434,39.3784,39.427,9900.0
2011-03-31 10:00:00,56.77,56.77,56.71,56.75,9300.0,39.4131,39.4131,39.3715,39.3993,9300.0
2011-03-31 10:10:00,56.72,56.8,56.72,56.8,4600.0,39.3784,39.434,39.3784,39.434,4600.0
2011-03-31 10:20:00,56.83,56.85,56.82,56.82,9900.0,39.4548,39.4687,39.4479,39.4479,9900.0
2011-03-31 10:30:00,56.86,56.89,56.84,56.88,7200.0,39.4756,39.4965,39.4617,39.4895,7200.0
2011-03-31 10:40:00,56.87,56.87,56.84,56.85,2500.0,39.4826,39.4826,39.4617,39.4687,2500.0
2011-03-31 10:50:00,56.81,56.87,56.8,56.86,2400.0,39.4409,39.4826,39.434,39.4756,2400.0
2011-03-31 11:00:00,56.87,56.87,56.77,56.78,2300.0,39.4826,39.4826,39.4131,39.4201,2300.0
2011-03-31 11:10:00,56.8,56.83,56.8,56.83,2100.0,39.434,39.4548,39.434,39.4548,2100.0
2011-03-31 11:20:00,56.83,56.83,56.77,56.79,1700.0,39.4548,39.4548,39.4131,39.427,1700.0
2011-03-31 11:30:00,56.78,56.78,56.7,56.76,3200.0,39.4201,39.4201,39.3646,39.4062,3200.0
2011-03-31 11:40:00,56.77,56.8,56.76,56.8,4100.0,39.4131,39.434,39.4062,39.434,4100.0
2011-03-31 11:50:00,56.8,56.8,56.76,56.77,4100.0,39.434,39.434,39.4062,39.4131,4100.0
2011-03-31 12:00:00,56.77,56.8,56.76,56.78,11500.0,39.4131,39.434,39.4062,39.4201,11500.0
2011-03-31 12:10:00,56.77,56.79,56.76,56.79,1300.0,39.4131,39.427,39.4062,39.427,1300.0
2011-03-31 12:20:00,56.79,56.86,56.77,56.86,6400.0,39.427,39.4756,39.4131,39.4756,6400.0
2011-03-31 12:30:00,56.85,56.86,56.83,56.84,3900.0,39.4687,39.4756,39.4548,39.4617,3900.0
2011-03-31 12:40:00,56.84,56.87,56.83,56.85,5200.0,39.4617,39.4826,39.4548,39.4687,5200.0
2011-03-31 12:50:00,56.85,56.88,56.85,56.87,1900.0,39.4687,39.4895,39.4687,39.4826,1900.0
2011-03-31 13:00:00,56.87,56.88,56.86,56.86,3400.0,39.4826,39.4895,39.4756,39.4756,3400.0
2011-03-31 13:10:00,56.86,56.87,56.85,56.87,9600.0,39.4756,39.4826,39.4687,39.4826,9600.0
2011-03-31 13:20:00,56.87,56.87,56.86,56.86,600.0,39.4826,39.4826,39.4756,39.4756,600.0
2011-03-31 13:30:00,56.87,56.89,56.86,56.88,19800.0,39.4826,39.4965,39.4756,39.4895,19800.0
2011-03-31 13:40:00,56.88,56.9,56.88,56.89,4300.0,39.4895,39.5034,39.4895,39.4965,4300.0
2011-03-31 13:50:00,56.89,56.89,56.85,56.86,10200.0,39.4965,39.4965,39.4687,39.4756,10200.0
2011-03-31 14:00:00,56.86,56.87,56.84,56.84,4400.0,39.4756,39.4826,39.4617,39.4617,4400.0
2011-03-31 14:10:00,56.88,56.91,56.87,56.87,6700.0,39.4895,39.5103,39.4826,39.4826,6700.0
2011-03-31 14:20:00,56.87,56.87,56.83,56.84,3200.0,39.4826,39.4826,39.4548,39.4617,3200.0
2011-03-31 14:30:00,56.83,56.87,56.82,56.84,8500.0,39.4548,39.4826,39.4479,39.4617,8500.0
2011-03-31 14:40:00,56.85,56.88,56.85,56.88,4900.0,39.4687,39.4895,39.4687,39.4895,4900.0
2011-03-31 14:50:00,56.86,56.89,56.85,56.89,4200.0,39.4756,39.4965,39.4687,39.4965,4200.0
2011-03-31 15:00:00,56.88,56.88,56.85,56.86,5100.0,39.4895,39.4895,39.4687,39.4756,5100.0
2011-03-31 15:10:00,56.84,56.86,56.83,56.85,13000.0,39.4617,39.4756,39.4548,39.4687,13000.0
2011-03-31 15:20:00,56.85,56.86,56.83,56.84,7600.0,39.4687,39.4756,39.4548,39.4617,7600.0
2011-03-31 15:30:00,56.85,56.85,56.79,56.85,7600.0,39.4687,39.4687,39.427,39.4687,7600.0
2011-03-31 15:40:00,56.85,56.87,56.74,56.77,36600.0,39.4687,39.4826,39.3923,39.4131,36600.0
2011-03-31 15:50:00,56.78,56.81,56.72,56.73,47000.0,39.4201,39.4409,39.3784,39.3854,47000.0
2011-04-01 09:30:00,57.12,57.13,57.05,57.05,25300.0,39.6561,39.6631,39.6075,39.6075,25300.0
2011-04-01 09:40:00,57.08,57.08,56.98,56.98,21400.0,39.6284,39.6284,39.5589,39.5589,21400.0
2011-04-01 09:50:00,56.97,57.02,56.95,56.98,15600.0,39.552,39.5867,39.5381,39.5589,15600.0
2011-04-01 10:00:00,56.98,57.12,56.98,57.11,23700.0,39.5589,39.6561,39.5589,39.6492,23700.0
2011-04-01 10:10:00,57.11,57.17,57.11,57.17,7400.0,39.6492,39.6909,39.6492,39.6909,7400.0
2011-04-01 10:20:00,57.18,57.19,57.16,57.16,4500.0,39.6978,39.7047,39.6839,39.6839,4500.0
2011-04-01 10:30:00,57.15,57.21,57.15,57.18,13200.0,39.677,39.7186,39.677,39.6978,13200.0
2011-04-01 10:40:00,57.16,57.16,57.11,57.12,5300.0,39.6839,39.6839,39.6492,39.6561,5300.0
2011-04-01 10:50:00,57.14,57.18,57.11,57.17,5800.0,39.67,39.6978,39.6492,39.6909,5800.0
2011-04-01 11:00:00,57.19,57.2,57.14,57.17,8700.0,39.7047,39.7117,39.67,39.6909,8700.0
2011-04-01 11:10:00,57.16,57.2,57.15,57.19,7900.0,39.6839,39.7117,39.677,39.7047,7900.0
2011-04-01 11:20:00,57.18,57.22,57.18,57.21,4300.0,39.6978,39.7256,39.6978,39.7186,4300.0
2011-04-01 11:30:00,57.22,57.23,57.2,57.23,18500.0,39.7256,39.7325,39.7117,39.7325,18500.0
2011-04-01 11:40:00,57.23,57.23,57.17,57.2,1700.0,39.7325,39.7325,39.6909,39.7117,1700.0
2011-04-01 11:50:00,57.19,57.2,57.15,57.2,12300.0,39.7047,39.7117,39.677,39.7117,12300.0
2011-04-01 12:00:00,57.21,57.23,57.19,57.22,8600.0,39.7186,39.7325,39.7047,39.7256,8600.0
2011-04-01 12:10:00,57.23,57.23,57.2,57.2,2400.0,39.7325,39.7325,39.7117,39.7117,2400.0
2011-04-01 12:20:00,57.2,57.21,57.19,57.2,6900.0,39.7117,39.7186,39.7047,39.7117,6900.0
2011-04-01 12:30:00,57.2,57.2,57.18,57.2,4800.0,39.7117,39.7117,39.6978,39.7117,4800.0
2011-04-01 12:40:00,57.18,57.18,57.14,57.15,7000.0,39.6978,39.6978,39.67,39.677,7000.0
2011-04-01 12:50:00,57.15,57.16,57.15,57.16,1300.0,39.677,39.6839,39.677,39.6839,1300.0
2011-04-01 13:00:00,57.16,57.16,57.12,57.14,1500.0,39.6839,39.6839,39.6561,39.67,1500.0
2011-04-01 13:10:00,57.12,57.12,57.1,57.11,3100.0,39.6561,39.6561,39.6423,39.6492,3100.0
2011-04-01 13:20:00,57.1,57.13,57.1,57.11,3100.0,39.6423,39.6631,39.6423,39.6492,3100.0
2011-04-01 13:30:00,57.11,57.13,57.11,57.12,1700.0,39.6492,39.6631,39.6492,39.6561,1700.0
2011-04-01 13:40:00,57.13,57.15,57.12,57.13,4000.0,39.6631,39.677,39.6561,39.6631,4000.0
2011-04-01 13:50:00,57.12,57.16,57.12,57.16,5700.0,39.6561,39.6839,39.6561,39.6839,5700.0
2011-04-01 14:00:00,57.15,57.18,57.15,57.16,7900.0,39.677,39.6978,39.677,39.6839,7900.0
2011-04-01 14:10:00,57.17,57.18,57.15,57.15,2200.0,39.6909,39.6978,39.677,39.677,2200.0
2011-04-01 14:20:00,57.16,57.17,57.14,57.16,4300.0,39.6839,39.6909,39.67,39.6839,4300.0
2011-04-01 14:30:00,57.16,57.17,57.14,57.15,24000.0,39.6839,39.6909,39.67,39.677,24000.0
2011-04-01 14:40:00,57.14,57.14,57.02,57.03,7000.0,39.67,39.67,39.5867,39.5937,7000.0
2011-04-01 14:50:00,57.05,57.06,57.01,57.05,11400.0,39.6075,39.6145,39.5798,39.6075,11400.0
2011-04-01 15:00:00,57.02,57.02,56.97,56.98,6400.0,39.5867,39.5867,39.552,39.5589,6400.0
2011-04-01 15:10:00,57.0,57.0,56.9,56.92,23500.0,39.5728,39.5728,39.5034,39.5173,23500.0
2011-04-01 15:20:00,56.92,57.0,56.92,56.98,12700.0,39.5173,39.5728,39.5173,39.5589,12700.0
2011-04-01 15:30:00,56.98,57.02,56.98,56.98,7500.0,39.5589,39.5867,39.5589,39.5589,7500.0
2011-04-01 15:40:00,57.01,57.09,57.0,57.03,13100.0,39.5798,39.6353,39.5728,39.5937,13100.0
2011-04-01 15:50:00,57.03,57.05,57.01,57.04,9300.0,39.5937,39.6075,39.5798,39.6006,9300.0
2011-04-04 09:30:00,57.19,57.23,57.14,57.23,28700.0,39.7047,39.7325,39.67,39.7325,28700.0
2011-04-04 09:40:00,57.24,57.24,57.18,57.21,4500.0,39.7395,39.7395,39.6978,39.7186,4500.0
2011-04-04 09:50:00,57.21,57.21,57.1,57.14,2000.0,39.7186,39.7186,39.6423,39.67,2000.0
2011-04-04 10:00:00,57.13,57.13,57.07,57.1,3100.0,39.6631,39.6631,39.6214,39.6423,3100.0
2011-04-04 10:10:00,57.09,57.13,57.07,57.13,5600.0,39.6353,39.6631,39.6214,39.6631,5600.0
2011-04-04 10:20:00,57.14,57.16,57.1,57.1,4800.0,39.67,39.6839,39.6423,39.6423,4800.0
2011-04-04 10:30:00,57.12,57.14,57.1,57.14,4300.0,39.6561,39.67,39.6423,39.67,4300.0
2011-04-04 10:40:00,57.16,57.17,57.1,57.1,5500.0,39.6839,39.6909,39.6423,39.6423,5500.0
2011-04-04 10:50:00,57.11,57.15,57.07,57.08,4500.0,39.6492,39.677,39.6214,39.6284,4500.0
2011-04-04 11:00:00,57.09,57.1,57.06,57.06,9900.0,39.6353,39.6423,39.6145,39.6145,9900.0
2011-04-04 11:10:00,57.05,57.09,57.05,57.07,4600.0,39.6075,39.6353,39.6075,39.6214,4600.0
2011-04-04 11:20:00,57.09,57.11,57.07,57.11,3100.0,39.6353,39.6492,39.6214,39.6492,3100.0
2011-04-04 11:30:00,57.12,57.13,57.09,57.11,2100.0,39.6561,39.6631,39.6353,39.6492,2100.0
2011-04-04 11:40:00,57.1,57.13,57.1,57.11,8000.0,39.6423,39.6631,39.6423,39.6492,8000.0
2011-04-04 11:50:00,57.1,57.12,57.08,57.1,3100.0,39.6423,39.6561,39.6284,39.6423,3100.0
2011-04-04 12:00:00,57.11,57.11,57.08,57.08,2800.0,39.6492,39.6492,39.6284,39.6284,2800.0
2011-04-04 12:10:00,57.09,57.11,57.09,57.09,3400.0,39.6353,39.6492,39.6353,39.6353,3400.0
2011-04-04 12:20:00,57.09,57.1,57.09,57.1,5300.0,39.6353,39.6423,39.6353,39.6423,5300.0
2011-04-04 12:30:00,57.08,57.09,57.06,57.09,2700.0,39.6284,39.6353,39.6145,39.6353,2700.0
2011-04-04 12:40:00,57.07,57.08,57.04,57.05,3600.0,39.6214,39.6284,39.6006,39.6075,3600.0
2011-04-04 12:50:00,57.04,57.07,57.03,57.05,2200.0,39.6006,39.6214,39.5937,39.6075,2200.0
2011-04-04 13:00:00,57.06,57.08,57.06,57.07,3900.0,39.6145,39.6284,39.6145,39.6214,3900.0
2011-04-04 13:10:00,57.08,57.1,57.08,57.1,1500.0,39.6284,39.6423,39.6284,39.6423,1500.0
2011-04-04 13:20:00,57.09,57.1,57.08,57.09,3100.0,39.6353,39.6423,39.6284,39.6353,3100.0
2011-04-04 13:30:00,57.09,57.09,57.02,57.05,5900.0,39.6353,39.6353,39.5867,39.6075,5900.0
2011-04-04 13:40:00,57.04,57.04,57.01,57.03,6300.0,39.6006,39.6006,39.5798,39.5937,6300.0
2011-04-04 13:50:00,57.02,57.02,56.97,57.02,27200.0,39.5867,39.5867,39.552,39.5867,27200.0
2011-04-04 14:00:00,57.02,57.05,56.98,57.02,16500.0,39.5867,39.6075,39.5589,39.5867,16500.0
2011-04-04 14:10:00,57.03,57.04,57.02,57.03,6100.0,39.5937,39.6006,39.5867,39.5937,6100.0
2011-04-04 14:20:00,57.03,57.07,57.01,57.03,4800.0,39.5937,39.6214,39.5798,39.5937,4800.0
2011-04-04 14:30:00,57.04,57.07,57.04,57.05,6800.0,39.6006,39.6214,39.6006,39.6075,6800.0
2011-04-04 14:40:00,57.06,57.06,57.04,57.04,8500.0,39.6145,39.6145,39.6006,39.6006,8500.0
2011-04-04 14:50:00,57.05,57.06,57.03,57.04,3200.0,39.6075,39.6145,39.5937,39.6006,3200.0
2011-04-04 15:00:00,57.03,57.03,56.99,57.0,4900.0,39.5937,39.5937,39.5659,39.5728,4900.0
2011-04-04 15:10:00,57.0,57.04,57.0,57.03,22800.0,39.5728,39.6006,39.5728,39.5937,22800.0
2011-04-04 15:20:00,57.04,57.09,57.03,57.09,11200.0,39.6006,39.6353,39.5937,39.6353,11200.0
2011-04-04 15:30:00,57.08,57.08,57.04,57.07,11100.0,39.6284,39.6284,39.6006,39.6214,11100.0
2011-04-04 15:40:00,57.09,57.1,57.07,57.09,7200.0,39.6353,39.6423,39.6214,39.6353,7200.0
2011-04-04 15:50:00,57.08,57.09,57.04,57.09,13700.0,39.6284,39.6353,39.6006,39.6353,13700.0
2011-04-05 09:30:00,56.96,57.07,56.96,56.99,11600.0,39.5451,39.6214,39.5451,39.5659,11600.0
2011-04-05 09:40:00,57.01,57.05,56.97,57.04,5700.0,39.5798,39.6075,39.552,39.6006,5700.0
2011-04-05 09:50:00,57.06,57.09,57.03,57.05,7000.0,39.6145,39.6353,39.5937,39.6075,7000.0
2011-04-05 10:00:00,57.02,57.06,56.98,57.02,23900.0,39.5867,39.6145,39.5589,39.5867,23900.0
2011-04-05 10:10:00,57.01,57.08,57.01,57.07,5400.0,39.5798,39.6284,39.5798,39.6214,5400.0
2011-04-05 10:20:00,57.06,57.16,57.06,57.16,5700.0,39.6145,39.6839,39.6145,39.6839,5700.0
2011-04-05 10:30:00,57.18,57.22,57.18,57.21,7600.0,39.6978,39.7256,39.6978,39.7186,7600.0
2011-04-05 10:40:00,57.19,57.21,57.17,57.21,1200.0,39.7047,39.7186,39.6909,39.7186,1200.0
2011-04-05 10:50:00,57.18,57.18,57.14,57.14,5500.0,39.6978,39.6978,39.67,39.67,5500.0
2011-04-05 11:00:00,57.16,57.18,57.14,57.14,4000.0,39.6839,39.6978,39.67,39.67,4000.0
2011-04-05 11:10:00,57.12,57.19,57.12,57.18,2400.0,39.6561,39.7047,39.6561,39.6978,2400.0
2011-04-05 11:20:00,57.19,57.19,57.17,57.18,3300.0,39.7047,39.7047,39.6909,39.6978,3300.0
2011-04-05 11:30:00,57.18,57.22,57.15,57.22,7400.0,39.6978,39.7256,39.677,39.7256,7400.0
2011-04-05 11:40:00,57.22,57.23,57.19,57.2,5500.0,39.7256,39.7325,39.7047,39.7117,5500.0
2011-04-05 11:50:00,57.19,57.3,57.19,57.3,4400.0,39.7047,39.7811,39.7047,39.7811,4400.0
2011-04-05 12:00:00,57.28,57.3,57.27,57.27,1500.0,39.7672,39.7811,39.7603,39.7603,1500.0
2011-04-05 12:10:00,57.27,57.28,57.26,57.26,2400.0,39.7603,39.7672,39.7533,39.7533,2400.0
2011-04-05 12:20:00,57.24,57.25,57.24,57.25,1900.0,39.7395,39.7464,39.7395,39.7464,1900.0
2011-04-05 12:30:00,57.27,57.28,57.25,57.25,2400.0,39.7603,39.7672,39.7464,39.7464,2400.0
2011-04-05 12:40:00,57.25,57.29,57.24,57.29,3300.0,39.7464,39.7742,39.7395,39.7742,3300.0
2011-04-05 12:50:00,57.29,57.3,57.28,57.28,2300.0,39.7742,39.7811,39.7672,39.7672,2300.0
2011-04-05 13:00:00,57.29,57.33,57.28,57.31,7900.0,39.7742,39.8019,39.7672,39.7881,7900.0
2011-04-05 13:10:00,57.31,57.34,57.31,57.32,3800.0,39.7881,39.8089,39.7881,39.795,3800.0
2011-04-05 13:20:00,57.3,57.33,57.28,57.28,3900.0,39.7811,39.8019,39.7672,39.7672,3900.0
2011-04-05 13:30:00,57.3,57.31,57.28,57.3,3900.0,39.7811,39.7881,39.7672,39.7811,3900.0
2011-04-05 13:40:00,57.3,57.32,57.29,57.3,28000.0,39.7811,39.795,39.7742,39.7811,28000.0
2011-04-05 13:50:00,57.3,57.32,57.3,57.3,2100.0,39.7811,39.795,39.7811,39.7811,2100.0
2011-04-05 14:00:00,57.29,57.31,57.22,57.23,3600.0,39.7742,39.7881,39.7256,39.7325,3600.0
2011-04-05 14:10:00,57.24,57.27,57.24,57.26,2000.0,39.7395,39.7603,39.7395,39.7533,2000.0
2011-04-05 14:20:00,57.25,57.29,57.25,57.28,6600.0,39.7464,39.7742,39.7464,39.7672,6600.0
2011-04-05 14:30:00,57.29,57.29,57.24,57.26,4300.0,39.7742,39.7742,39.7395,39.7533,4300.0
2011-04-05 14:40:00,57.26,57.26,57.2,57.22,7500.0,39.7533,39.7533,39.7117,39.7256,7500.0
2011-04-05 14:50:00,57.23,57.23,57.2,57.23,8300.0,39.7325,39.7325,39.7117,39.7325,8300.0
2011-04-05 15:00:00,57.23,57.24,57.16,57.16,19000.0,39.7325,39.7395,39.6839,39.6839,19000.0
2011-04-05 15:10:00,57.16,57.17,57.13,57.16,15200.0,39.6839,39.6909,39.6631,39.6839,15200.0
2011-04-05 15:20:00,57.17,57.19,57.16,57.18,13100.0,39.6909,39.7047,39.6839,39.6978,13100.0
2011-04-05 15:30:00,57.17,57.17,57.11,57.14,14000.0,39.6909,39.6909,39.6492,39.67,14000.0
2011-04-05 15:40:00,57.14,57.17,57.11,57.13,82100.0,39.67,39.6909,39.6492,39.6631,82100.0
2011-04-05 15:50:00,57.14,57.14,57.09,57.13,12500.0,39.67,39.67,39.6353,39.6631,12500.0
2011-04-06 09:30:00,57.39,57.43,57.32,57.37,18900.0,39.8436,39.8714,39.795,39.8297,18900.0
2011-04-06 09:40:00,57.38,57.4,57.34,57.34,7800.0,39.8366,39.8505,39.8089,39.8089,7800.0
2011-04-06 09:50:00,57.33,57.35,57.28,57.31,2500.0,39.8019,39.8158,39.7672,39.7881,2500.0
2011-04-06 10:00:00,57.32,57.34,57.3,57.31,3900.0,39.795,39.8089,39.7811,39.7881,3900.0
2011-04-06 10:10:00,57.3,57.3,57.22,57.25,12800.0,39.7811,39.7811,39.7256,39.7464,12800.0
2011-04-06 10:20:00,57.27,57.3,57.27,57.3,2700.0,39.7603,39.7811,39.7603,39.7811,2700.0
2011-04-06 10:30:00,57.3,57.35,57.26,57.32,4400.0,39.7811,39.8158,39.7533,39.795,4400.0
2011-04-06 10:40:00,57.31,57.36,57.31,57.36,1100.0,39.7881,39.8228,39.7881,39.8228,1100.0
2011-04-06 10:50:00,57.37,57.37,57.31,57.31,5700.0,39.8297,39.8297,39.7881,39.7881,5700.0
2011-04-06 11:00:00,57.31,57.31,57.24,57.25,6100.0,39.7881,39.7881,39.7395,39.7464,6100.0
2011-04-06 11:10:00,57.24,57.26,57.22,57.25,5300.0,39.7395,39.7533,39.7256,39.7464,5300.0
2011-04-06 11:20:00,57.22,57.27,57.22,57.25,4500.0,39.7256,39.7603,39.7256,39.7464,4500.0
2011-04-06 11:30:00,57.27,57.27,57.2,57.22,2100.0,39.7603,39.7603,39.7117,39.7256,2100.0
2011-04-06 11:40:00,57.22,57.24,57.2,57.23,2600.0,39.7256,39.7395,39.7117,39.7325,2600.0
2011-04-06 11:50:00,57.25,57.25,57.18,57.18,5600.0,39.7464,39.7464,39.6978,39.6978,5600.0
2011-04-06 12:00:00,57.16,57.2,57.15,57.19,9200.0,39.6839,39.7117,39.677,39.7047,9200.0
2011-04-06 12:10:00,57.19,57.22,57.16,57.19,11600.0,39.7047,39.7256,39.6839,39.7047,11600.0
2011-04-06 12:20:00,57.19,57.23,57.19,57.21,4900.0,39.7047,39.7325,39.7047,39.7186,4900.0
2011-04-06 12:30:00,57.2,57.24,57.2,57.2,3100.0,39.7117,39.7395,39.7117,39.7117,3100.0
2011-04-06 12:40:00,57.21,57.23,57.19,57.19,2600.0,39.7186,39.7325,39.7047,39.7047,2600.0
2011-04-06 12:50:00,57.19,57.2,57.18,57.2,3000.0,39.7047,39.7117,39.6978,39.7117,3000.0
2011-04-06 13:00:00,57.19,57.21,57.18,57.2,3400.0,39.7047,39.7186,39.6978,39.7117,3400.0
2011-04-06 13:10:00,57.21,57.25,57.21,57.23,2800.0,39.7186,39.7464,39.7186,39.7325,2800.0
2011-04-06 13:20:00,57.23,57.23,57.22,57.23,400.0,39.7325,39.7325,39.7256,39.7325,400.0
2011-04-06 13:30:00,57.25,57.27,57.22,57.22,23900.0,39.7464,39.7603,39.7256,39.7256,23900.0
2011-04-06 13:40:00,57.24,57.24,57.22,57.24,8900.0,39.7395,39.7395,39.7256,39.7395,8900.0
2011-04-06 13:50:00,57.24,57.27,57.24,57.27,5200.0,39.7395,39.7603,39.7395,39.7603,5200.0
2011-04-06 14:00:00,57.26,57.27,57.25,57.27,2100.0,39.7533,39.7603,39.7464,39.7603,2100.0
2011-04-06 14:10:00,57.27,57.29,57.25,57.25,5700.0,39.7603,39.7742,39.7464,39.7464,5700.0
2011-04-06 14:20:00,57.27,57.27,57.22,57.22,7300.0,39.7603,39.7603,39.7256,39.7256,7300.0
2011-04-06 14:30:00,57.24,57.29,57.24,57.29,14400.0,39.7395,39.7742,39.7395,39.7742,14400.0
2011-04-06 14:40:00,57.3,57.33,57.28,57.31,5300.0,39.7811,39.8019,39.7672,39.7881,5300.0
2011-04-06 14:50:00,57.32,57.34,57.3,57.32,8600.0,39.795,39.8089,39.7811,39.795,8600.0
2011-04-06 15:00:00,57.32,57.35,57.31,57.34,1900.0,39.795,39.8158,39.7881,39.8089,1900.0
2011-04-06 15:10:00,57.35,57.38,57.34,57.35,13100.0,39.8158,39.8366,39.8089,39.8158,13100.0
2011-04-06 15:20:00,57.35,57.35,57.31,57.32,5500.0,39.8158,39.8158,39.7881,39.795,5500.0
2011-04-06 15:30:00,57.34,57.37,57.34,57.37,4400.0,39.8089,39.8297,39.8089,39.8297,4400.0
2011-04-06 15:40:00,57.37,57.39,57.37,57.37,9600.0,39.8297,39.8436,39.8297,39.8297,9600.0
2011-04-06 15:50:00,57.36,57.38,57.35,57.36,21400.0,39.8228,39.8366,39.8158,39.8228,21400.0
2011-04-07 09:30:00,57.3,57.31,57.25,57.27,13800.0,39.7811,39.7881,39.7464,39.7603,13800.0
2011-04-07 09:40:00,57.26,57.38,57.26,57.36,4900.0,39.7533,39.8366,39.7533,39.8228,4900.0
2011-04-07 09:50:00,57.37,57.41,57.37,57.41,1900.0,39.8297,39.8575,39.8297,39.8575,1900.0
2011-04-07 10:00:00,57.41,57.44,57.36,57.36,5500.0,39.8575,39.8783,39.8228,39.8228,5500.0
2011-04-07 10:10:00,57.37,57.39,57.31,57.31,4600.0,39.8297,39.8436,39.7881,39.7881,4600.0
2011-04-07 10:20:00,57.34,57.39,57.34,57.35,3800.0,39.8089,39.8436,39.8089,39.8158,3800.0
2011-04-07 10:30:00,57.33,57.34,57.05,57.14,15600.0,39.8019,39.8089,39.6075,39.67,15600.0
2011-04-07 10:40:00,57.1,57.14,56.94,57.14,14300.0,39.6423,39.67,39.5312,39.67,14300.0
2011-04-07 10:50:00,57.13,57.22,57.13,57.21,3600.0,39.6631,39.7256,39.6631,39.7186,3600.0
2011-04-07 11:00:00,57.23,57.26,57.16,57.21,6600.0,39.7325,39.7533,39.6839,39.7186,6600.0
2011-04-07 11:10:00,57.2,57.23,57.13,57.13,4600.0,39.7117,39.7325,39.6631,39.6631,4600.0
2011-04-07 11:20:00,57.14,57.19,57.12,57.19,2100.0,39.67,39.7047,39.6561,39.7047,2100.0
2011-04-07 11:30:00,57.13,57.14,56.97,57.04,11300.0,39.6631,39.67,39.552,39.6006,11300.0
2011-04-07 11:40:00,57.02,57.06,57.0,57.0,8700.0,39.5867,39.6145,39.5728,39.5728,8700.0
2011-04-07 11:50:00,57.01,57.17,57.01,57.17,6300.0,39.5798,39.6909,39.5798,39.6909,6300.0
2011-04-07 12:00:00,57.17,57.22,57.15,57.21,7700.0,39.6909,39.7256,39.677,39.7186,7700.0
2011-04-07 12:10:00,57.19,57.23,57.17,57.21,3400.0,39.7047,39.7325,39.6909,39.7186,3400.0
2011-04-07 12:20:00,57.22,57.22,57.18,57.19,2600.0,39.7256,39.7256,39.6978,39.7047,2600.0
2011-04-07 12:30:00,57.19,57.27,57.19,57.27,4400.0,39.7047,39.7603,39.7047,39.7603,4400.0
2011-04-07 12:40:00,57.27,57.29,57.25,57.26,10300.0,39.7603,39.7742,39.7464,39.7533,10300.0
2011-04-07 12:50:00,57.26,57.26,57.25,57.25,5100.0,39.7533,39.7533,39.7464,39.7464,5100.0
2011-04-07 13:00:00,57.25,57.25,57.21,57.21,2400.0,39.7464,39.7464,39.7186,39.7186,2400.0
2011-04-07 13:10:00,57.22,57.23,57.14,57.15,16500.0,39.7256,39.7325,39.67,39.677,16500.0
2011-04-07 13:20:00,57.13,57.16,57.13,57.13,3300.0,39.6631,39.6839,39.6631,39.6631,3300.0
2011-04-07 13:30:00,57.1,57.16,57.1,57.14,32100.0,39.6423,39.6839,39.6423,39.67,32100.0
2011-04-07 13:40:00,57.12,57.14,57.05,57.05,3700.0,39.6561,39.67,39.6075,39.6075,3700.0
2011-04-07 13:50:00,57.1,57.12,57.07,57.07,2600.0,39.6423,39.6561,39.6214,39.6214,2600.0
2011-04-07 14:00:00,57.12,57.12,57.1,57.1,900.0,39.6561,39.6561,39.6423,39.6423,900.0
2011-04-07 14:10:00,57.1,57.13,57.07,57.12,4300.0,39.6423,39.6631,39.6214,39.6561,4300.0
2011-04-07 14:20:00,57.09,57.11,57.06,57.06,3200.0,39.6353,39.6492,39.6145,39.6145,3200.0
2011-04-07 14:30:00,57.05,57.12,57.05,57.1,5300.0,39.6075,39.6561,39.6075,39.6423,5300.0
2011-04-07 14:40:00,57.07,57.13,57.07,57.13,1400.0,39.6214,39.6631,39.6214,39.6631,1400.0
2011-04-07 14:50:00,57.13,57.17,57.13,57.15,7400.0,39.6631,39.6909,39.6631,39.677,7400.0
2011-04-07 15:00:00,57.15,57.16,57.13,57.16,4000.0,39.677,39.6839,39.6631,39.6839,4000.0
2011-04-07 15:10:00,57.16,57.2,57.12,57.2,11300.0,39.6839,39.7117,39.6561,39.7117,11300.0
2011-04-07 15:20:00,57.2,57.2,57.11,57.12,7600.0,39.7117,39.7117,39.6492,39.6561,7600.0
2011-04-07 15:30:00,57.15,57.17,57.11,57.17,14500.0,39.677,39.6909,39.6492,39.6909,14500.0
2011-04-07 15:40:00,57.19,57.24,57.18,57.22,21400.0,39.7047,39.7395,39.6978,39.7256,21400.0
2011-04-07 15:50:00,57.22,57.23,57.19,57.2,38600.0,39.7256,39.7325,39.7047,39.7117,38600.0
2011-04-08 09:30:00,57.47,57.5,57.43,57.46,18500.0,39.8991,39.92,39.8714,39.8922,18500.0
2011-04-08 09:40:00,57.42,57.42,57.35,57.36,11800.0,39.8644,39.8644,39.8158,39.8228,11800.0
2011-04-08 09:50:00,57.35,57.38,57.32,57.38,4800.0,39.8158,39.8366,39.795,39.8366,4800.0
2011-04-08 10:00:00,57.37,57.39,57.31,57.31,7200.0,39.8297,39.8436,39.7881,39.7881,7200.0
2011-04-08 10:10:00,57.32,57.38,57.3,57.3,6000.0,39.795,39.8366,39.7811,39.7811,6000.0
2011-04-08 10:20:00,57.29,57.3,57.24,57.27,5500.0,39.7742,39.7811,39.7395,39.7603,5500.0
2011-04-08 10:30:00,57.27,57.29,57.25,57.29,4700.0,39.7603,39.7742,39.7464,39.7742,4700.0
2011-04-08 10:40:00,57.31,57.31,57.28,57.29,2500.0,39.7881,39.7881,39.7672,39.7742,2500.0
2011-04-08 10:50:00,57.29,57.29,57.21,57.22,7500.0,39.7742,39.7742,39.7186,39.7256,7500.0
2011-04-08 11:00:00,57.18,57.21,57.17,57.21,5500.0,39.6978,39.7186,39.6909,39.7186,5500.0
2011-04-08 11:10:00,57.19,57.23,57.17,57.23,12900.0,39.7047,39.7325,39.6909,39.7325,12900.0
2011-04-08 11:20:00,57.22,57.23,57.16,57.16,12200.0,39.7256,39.7325,39.6839,39.6839,12200.0
2011-04-08 11:30:00,57.18,57.29,57.18,57.28,6100.0,39.6978,39.7742,39.6978,39.7672,6100.0
2011-04-08 11:40:00,57.26,57.28,57.25,57.28,2200.0,39.7533,39.7672,39.7464,39.7672,2200.0
2011-04-08 11:50:00,57.24,57.25,57.22,57.22,3400.0,39.7395,39.7464,39.7256,39.7256,3400.0
2011-04-08 12:00:00,57.22,57.24,57.22,57.23,3200.0,39.7256,39.7395,39.7256,39.7325,3200.0
2011-04-08 12:10:00,57.24,57.25,57.24,57.24,800.0,39.7395,39.7464,39.7395,39.7395,800.0
2011-04-08 12:20:00,57.2,57.2,57.18,57.2,3600.0,39.7117,39.7117,39.6978,39.7117,3600.0
2011-04-08 12:30:00,57.22,57.24,57.21,57.22,5100.0,39.7256,39.7395,39.7186,39.7256,5100.0
2011-04-08 12:40:00,57.23,57.23,57.19,57.2,3000.0,39.7325,39.7325,39.7047,39.7117,3000.0
2011-04-08 12:50:00,57.2,57.2,57.13,57.15,2200.0,39.7117,39.7117,39.6631,39.677,2200.0
2011-04-08 13:00:00,57.14,57.17,57.14,57.17,3500.0,39.67,39.6909,39.67,39.6909,3500.0
2011-04-08 13:10:00,57.17,57.17,57.14,57.17,8900.0,39.6909,39.6909,39.67,39.6909,8900.0
2011-04-08 13:20:00,57.16,57.17,57.16,57.16,600.0,39.6839,39.6909,39.6839,39.6839,600.0
2011-04-08 13:30:00,57.18,57.18,57.12,57.14,13300.0,39.6978,39.6978,39.6561,39.67,13300.0
2011-04-08 13:40:00,57.14,57.14,57.12,57.14,1200.0,39.67,39.67,39.6561,39.67,1200.0
2011-04-08 13:50:00,57.14,57.16,57.13,57.15,1500.0,39.67,39.6839,39.6631,39.677,1500.0
2011-04-08 14:00:00,57.15,57.18,57.15,57.17,24300.0,39.677,39.6978,39.677,39.6909,24300.0
2011-04-08 14:10:00,57.16,57.16,57.09,57.13,10800.0,39.6839,39.6839,39.6353,39.6631,10800.0
2011-04-08 14:20:00,57.12,57.12,57.07,57.07,3800.0,39.6561,39.6561,39.6214,39.6214,3800.0
2011-04-08 14:30:00,57.09,57.09,57.01,57.04,5300.0,39.6353,39.6353,39.5798,39.6006,5300.0
2011-04-08 14:40:00,57.03,57.03,56.93,56.93,5900.0,39.5937,39.5937,39.5242,39.5242,5900.0
2011-04-08 14:50:00,56.92,56.92,56.83,56.86,21100.0,39.5173,39.5173,39.4548,39.4756,21100.0
2011-04-08 15:00:00,56.84,56.93,56.83,56.92,5300.0,39.4617,39.5242,39.4548,39.5173,5300.0
2011-04-08 15:10:00,56.92,56.94,56.89,56.9,6800.0,39.5173,39.5312,39.4965,39.5034,6800.0
2011-04-08 15:20:00,56.92,56.93,56.87,56.92,13900.0,39.5173,39.5242,39.4826,39.5173,13900.0
2011-04-08 15:30:00,56.92,56.99,56.91,56.95,14500.0,39.5173,39.5659,39.5103,39.5381,14500.0
2011-04-08 15:40:00,56.94,57.03,56.93,57.02,6500.0,39.5312,39.5937,39.5242,39.5867,6500.0
2011-04-08 15:50:00,57.02,57.07,57.02,57.04,6000.0,39.5867,39.6214,39.5867,39.6006,6000.0
2011-04-11 09:30:00,57.09,57.16,57.09,57.09,19400.0,39.6353,39.6839,39.6353,39.6353,19400.0
2011-04-11 09:40:00,57.12,57.23,57.12,57.23,1700.0,39.6561,39.7325,39.6561,39.7325,1700.0
2011-04-11 09:50:00,57.28,57.28,57.22,57.24,8200.0,39.7672,39.7672,39.7256,39.7395,8200.0
2011-04-11 10:00:00,57.22,57.25,57.18,57.19,4300.0,39.7256,39.7464,39.6978,39.7047,4300.0
2011-04-11 10:10:00,57.17,57.22,57.15,57.15,5700.0,39.6909,39.7256,39.677,39.677,5700.0
2011-04-11 10:20:00,57.15,57.17,57.13,57.17,2100.0,39.677,39.6909,39.6631,39.6909,2100.0
2011-04-11 10:30:00,57.13,57.18,57.12,57.18,1900.0,39.6631,39.6978,39.6561,39.6978,1900.0
2011-04-11 10:40:00,57.16,57.23,57.16,57.22,5800.0,39.6839,39.7325,39.6839,39.7256,5800.0
2011-04-11 10:50:00,57.23,57.24,57.2,57.2,9200.0,39.7325,39.7395,39.7117,39.7117,9200.0
2011-04-11 11:00:00,57.21,57.22,57.18,57.21,2400.0,39.7186,39.7256,39.6978,39.7186,2400.0
2011-04-11 11:10:00,57.2,57.25,57.17,57.24,5900.0,39.7117,39.7464,39.6909,39.7395,5900.0
2011-04-11 11:20:00,57.22,57.22,57.18,57.19,2700.0,39.7256,39.7256,39.6978,39.7047,2700.0
2011-04-11 11:30:00,57.18,57.2,57.17,57.19,6500.0,39.6978,39.7117,39.6909,39.7047,6500.0
2011-04-11 11:40:00,57.19,57.21,57.18,57.18,6100.0,39.7047,39.7186,39.6978,39.6978,6100.0
2011-04-11 11:50:00,57.16,57.19,57.13,57.13,3400.0,39.6839,39.7047,39.6631,39.6631,3400.0
2011-04-11 12:00:00,57.13,57.15,57.09,57.09,4800.0,39.6631,39.677,39.6353,39.6353,4800.0
2011-04-11 12:10:00,57.1,57.11,57.06,57.06,3800.0,39.6423,39.6492,39.6145,39.6145,3800.0
2011-04-11 12:20:00,57.06,57.11,57.06,57.1,2500.0,39.6145,39.6492,39.6145,39.6423,2500.0
2011-04-11 12:30:00,57.1,57.1,56.99,56.99,2200.0,39.6423,39.6423,39.5659,39.5659,2200.0
2011-04-11 12:40:00,56.99,56.99,56.95,56.97,4000.0,39.5659,39.5659,39.5381,39.552,4000.0
2011-04-11 12:50:00,56.98,56.98,56.96,56.98,1300.0,39.5589,39.5589,39.5451,39.5589,1300.0
2011-04-11 13:00:00,56.93,56.95,56.89,56.94,7200.0,39.5242,39.5381,39.4965,39.5312,7200.0
2011-04-11 13:10:00,56.97,56.97,56.91,56.91,14200.0,39.552,39.552,39.5103,39.5103,14200.0
2011-04-11 13:20:00,56.91,56.96,56.91,56.96,3300.0,39.5103,39.5451,39.5103,39.5451,3300.0
2011-04-11 13:30:00,56.94,56.96,56.9,56.9,43600.0,39.5312,39.5451,39.5034,39.5034,43600.0
2011-04-11 13:40:00,56.92,56.94,56.91,56.91,5100.0,39.5173,39.5312,39.5103,39.5103,5100.0
2011-04-11 13:50:00,56.9,56.97,56.9,56.97,5300.0,39.5034,39.552,39.5034,39.552,5300.0
2011-04-11 14:00:00,56.99,57.01,56.96,56.99,4400.0,39.5659,39.5798,39.5451,39.5659,4400.0
2011-04-11 14:10:00,56.99,56.99,56.97,56.99,1500.0,39.5659,39.5659,39.552,39.5659,1500.0
2011-04-11 14:20:00,56.98,56.98,56.96,56.97,9200.0,39.5589,39.5589,39.5451,39.552,9200.0
2011-04-11 14:30:00,56.98,56.98,56.88,56.88,7100.0,39.5589,39.5589,39.4895,39.4895,7100.0
2011-04-11 14:40:00,56.89,56.89,56.84,56.85,3500.0,39.4965,39.4965,39.4617,39.4687,3500.0
2011-04-11 14:50:00,56.86,56.89,56.82,56.83,8200.0,39.4756,39.4965,39.4479,39.4548,8200.0
2011-04-11 15:00:00,56.82,56.82,56.74,56.78,3600.0,39.4479,39.4479,39.3923,39.4201,3600.0
2011-04-11 15:10:00,56.76,56.78,56.72,56.77,5900.0,39.4062,39.4201,39.3784,39.4131,5900.0
2011-04-11 15:20:00,56.78,56.8,56.76,56.77,10200.0,39.4201,39.434,39.4062,39.4131,10200.0
2011-04-11 15:30:00,56.76,56.81,56.76,56.8,12000.0,39.4062,39.4409,39.4062,39.434,12000.0
2011-04-11 15:40:00,56.8,56.85,56.8,56.85,6300.0,39.434,39.4687,39.434,39.4687,6300.0
2011-04-11 15:50:00,56.85,56.86,56.83,56.84,4200.0,39.4687,39.4756,39.4548,39.4617,4200.0
2011-04-12 09:30:00,56.48,56.55,56.41,56.51,43400.0,39.2118,39.2604,39.1632,39.2326,43400.0
2011-04-12 09:40:00,56.5,56.57,56.5,56.53,12100.0,39.2257,39.2743,39.2257,39.2465,12100.0
2011-04-12 09:50:00,56.5,56.52,56.36,56.4,16100.0,39.2257,39.2396,39.1285,39.1563,16100.0
2011-04-12 10:00:00,56.39,56.43,56.29,56.32,27400.0,39.1493,39.1771,39.0799,39.1007,27400.0
2011-04-12 10:10:00,56.3,56.37,56.28,56.34,7600.0,39.0868,39.1354,39.073,39.1146,7600.0
2011-04-12 10:20:00,56.33,56.39,56.29,56.39,9300.0,39.1077,39.1493,39.0799,39.1493,9300.0
2011-04-12 10:30:00,56.36,56.38,56.23,56.27,7700.0,39.1285,39.1424,39.0382,39.066,7700.0
2011-04-12 10:40:00,56.29,56.29,56.2,56.24,3800.0,39.0799,39.0799,39.0174,39.0452,3800.0
2011-04-12 10:50:00,56.25,56.25,56.15,56.16,10800.0,39.0521,39.0521,38.9827,38.9897,10800.0
2011-04-12 11:00:00,56.15,56.19,56.15,56.18,11200.0,38.9827,39.0105,38.9827,39.0035,11200.0
2011-04-12 11:10:00,56.17,56.22,56.17,56.2,8100.0,38.9966,39.0313,38.9966,39.0174,8100.0
2011-04-12 11:20:00,56.19,56.22,56.19,56.21,6700.0,39.0105,39.0313,39.0105,39.0244,6700.0
2011-04-12 11:30:00,56.23,56.29,56.22,56.29,7100.0,39.0382,39.0799,39.0313,39.0799,7100.0
2011-04-12 11:40:00,56.29,56.31,56.27,56.29,3600.0,39.0799,39.0938,39.066,39.0799,3600.0
2011-04-12 11:50:00,56.29,56.29,56.24,56.25,8100.0,39.0799,39.0799,39.0452,39.0521,8100.0
2011-04-12 12:00:00,56.26,56.27,56.24,56.25,5900.0,39.0591,39.066,39.0452,39.0521,5900.0
2011-04-12 12:10:00,56.25,56.27,56.24,56.26,5100.0,39.0521,39.066,39.0452,39.0591,5100.0
2011-04-12 12:20:00,56.26,56.28,56.25,56.25,6000.0,39.0591,39.073,39.0521,39.0521,6000.0
2011-04-12 12:30:00,56.25,56.25,56.21,56.23,6400.0,39.0521,39.0521,39.0244,39.0382,6400.0
2011-04-12 12:40:00,56.23,56.34,56.23,56.33,7100.0,39.0382,39.1146,39.0382,39.1077,7100.0
2011-04-12 12:50:00,56.32,56.33,56.27,56.29,12800.0,39.1007,39.1077,39.066,39.0799,12800.0
2011-04-12 13:00:00,56.29,56.33,56.27,56.28,13300.0,39.0799,39.1077,39.066,39.073,13300.0
2011-04-12 13:10:00,56.28,56.29,56.24,56.24,6500.0,39.073,39.0799,39.0452,39.0452,6500.0
2011-04-12 13:20:00,56.22,56.31,56.22,56.31,6600.0,39.0313,39.0938,39.0313,39.0938,6600.0
2011-04-12 13:30:00,56.32,56.35,56.32,56.32,40000.0,39.1007,39.1216,39.1007,39.1007,40000.0
2011-04-12 13:40:00,56.32,56.38,56.28,56.38,15200.0,39.1007,39.1424,39.073,39.1424,15200.0
2011-04-12 13:50:00,56.38,56.44,56.38,56.4,6200.0,39.1424,39.184,39.1424,39.1563,6200.0
2011-04-12 14:00:00,56.42,56.5,56.4,56.5,4900.0,39.1702,39.2257,39.1563,39.2257,4900.0
2011-04-12 14:10:00,56.49,56.49,56.45,56.47,3500.0,39.2188,39.2188,39.191,39.2049,3500.0
2011-04-12 14:20:00,56.49,56.53,56.49,56.52,7700.0,39.2188,39.2465,39.2188,39.2396,7700.0
2011-04-12 14:30:00,56.51,56.51,56.44,56.44,3600.0,39.2326,39.2326,39.184,39.184,3600.0
2011-04-12 14:40:00,56.43,56.46,56.39,56.4,9300.0,39.1771,39.1979,39.1493,39.1563,9300.0
2011-04-12 14:50:00,56.41,56.43,56.4,56.4,4200.0,39.1632,39.1771,39.1563,39.1563,4200.0
2011-04-12 15:00:00,56.42,56.43,56.39,56.43,1600.0,39.1702,39.1771,39.1493,39.1771,1600.0
2011-04-12 15:10:00,56.41,56.44,56.41,56.41,3800.0,39.1632,39.184,39.1632,39.1632,3800.0
2011-04-12 15:20:00,56.41,56.41,56.28,56.29,11700.0,39.1632,39.1632,39.073,39.0799,11700.0
2011-04-12 15:30:00,56.29,56.34,56.26,56.34,9500.0,39.0799,39.1146,39.0591,39.1146,9500.0
2011-04-12 15:40:00,56.34,56.35,56.3,56.34,7100.0,39.1146,39.1216,39.0868,39.1146,7100.0
2011-04-12 15:50:00,56.36,56.41,56.35,56.37,11100.0,39.1285,39.1632,39.1216,39.1354,11100.0
2011-04-13 09:30:00,56.66,56.68,56.61,56.62,26500.0,39.3368,39.3507,39.3021,39.309,26500.0
2011-04-13 09:40:00,56.6,56.64,56.5,56.51,2800.0,39.2951,39.3229,39.2257,39.2326,2800.0
2011-04-13 09:50:00,56.5,56.52,56.45,56.45,2600.0,39.2257,39.2396,39.191,39.191,2600.0
2011-04-13 10:00:00,56.45,56.46,56.37,56.37,1400.0,39.191,39.1979,39.1354,39.1354,1400.0
2011-04-13 10:10:00,56.36,56.39,56.35,56.38,8000.0,39.1285,39.1493,39.1216,39.1424,8000.0
2011-04-13 10:20:00,56.37,56.43,56.37,56.43,3400.0,39.1354,39.1771,39.1354,39.1771,3400.0
2011-04-13 10:30:00,56.42,56.46,56.37,56.37,8200.0,39.1702,39.1979,39.1354,39.1354,8200.0
2011-04-13 10:40:00,56.37,56.47,56.37,56.47,7100.0,39.1354,39.2049,39.1354,39.2049,7100.0
2011-04-13 10:50:00,56.49,56.5,56.46,56.46,1700.0,39.2188,39.2257,39.1979,39.1979,1700.0
2011-04-13 11:00:00,56.46,56.46,56.43,56.43,1500.0,39.1979,39.1979,39.1771,39.1771,1500.0
2011-04-13 11:10:00,56.44,56.44,56.39,56.41,10700.0,39.184,39.184,39.1493,39.1632,10700.0
2011-04-13 11:20:00,56.41,56.42,56.3,56.31,26600.0,39.1632,39.1702,39.0868,39.0938,26600.0
2011-04-13 11:30:00,56.32,56.35,56.24,56.24,7800.0,39.1007,39.1216,39.0452,39.0452,7800.0
2011-04-13 11:40:00,56.24,56.28,56.24,56.28,5000.0,39.0452,39.073,39.0452,39.073,5000.0
2011-04-13 11:50:00,56.28,56.3,56.19,56.19,5000.0,39.073,39.0868,39.0105,39.0105,5000.0
2011-04-13 12:00:00,56.19,56.25,56.19,56.24,7500.0,39.0105,39.0521,39.0105,39.0452,7500.0
2011-04-13 12:10:00,56.26,56.29,56.25,56.27,6500.0,39.0591,39.0799,39.0521,39.066,6500.0
2011-04-13 12:20:00,56.28,56.28,56.21,56.24,2500.0,39.073,39.073,39.0244,39.0452,2500.0
2011-04-13 12:30:00,56.22,56.22,56.11,56.14,5600.0,39.0313,39.0313,38.9549,38.9758,5600.0
2011-04-13 12:40:00,56.13,56.15,56.08,56.11,7000.0,38.9688,38.9827,38.9341,38.9549,7000.0
2011-04-13 12:50:00,56.14,56.16,56.12,56.13,1200.0,38.9758,38.9897,38.9619,38.9688,1200.0
2011-04-13 13:00:00,56.14,56.21,56.13,56.2,4200.0,38.9758,39.0244,38.9688,39.0174,4200.0
2011-04-13 13:10:00,56.22,56.23,56.2,56.2,2400.0,39.0313,39.0382,39.0174,39.0174,2400.0
2011-04-13 13:20:00,56.23,56.23,56.18,56.21,17300.0,39.0382,39.0382,39.0035,39.0244,17300.0
2011-04-13 13:30:00,56.22,56.22,56.14,56.14,17600.0,39.0313,39.0313,38.9758,38.9758,17600.0
2011-04-13 13:40:00,56.17,56.2,56.17,56.17,8600.0,38.9966,39.0174,38.9966,38.9966,8600.0
2011-04-13 13:50:00,56.17,56.17,56.11,56.13,3300.0,38.9966,38.9966,38.9549,38.9688,3300.0
2011-04-13 14:00:00,56.14,56.2,56.14,56.16,7000.0,38.9758,39.0174,38.9758,38.9897,7000.0
2011-04-13 14:10:00,56.18,56.18,56.09,56.12,4600.0,39.0035,39.0035,38.9411,38.9619,4600.0
2011-04-13 14:20:00,56.12,56.26,56.11,56.24,2200.0,38.9619,39.0591,38.9549,39.0452,2200.0
2011-04-13 14:30:00,56.24,56.27,56.2,56.21,9000.0,39.0452,39.066,39.0174,39.0244,9000.0
2011-04-13 14:40:00,56.22,56.33,56.21,56.28,20300.0,39.0313,39.1077,39.0244,39.073,20300.0
2011-04-13 14:50:00,56.28,56.32,56.28,56.3,8700.0,39.073,39.1007,39.073,39.0868,8700.0
2011-04-13 15:00:00,56.33,56.39,56.32,56.37,5300.0,39.1077,39.1493,39.1007,39.1354,5300.0
2011-04-13 15:10:00,56.37,56.38,56.32,56.36,6500.0,39.1354,39.1424,39.1007,39.1285,6500.0
2011-04-13 15:20:00,56.38,56.38,56.34,56.34,6700.0,39.1424,39.1424,39.1146,39.1146,6700.0
2011-04-13 15:30:00,56.34,56.34,56.28,56.32,14900.0,39.1146,39.1146,39.073,39.1007,14900.0
2011-04-13 15:40:00,56.31,56.35,56.28,56.28,16000.0,39.0938,39.1216,39.073,39.073,16000.0
2011-04-13 15:50:00,56.28,56.28,56.24,56.24,10600.0,39.073,39.073,39.0452,39.0452,10600.0
2011-04-14 09:30:00,55.9,55.98,55.89,55.96,28300.0,38.8091,38.8647,38.8022,38.8508,28300.0
2011-04-14 09:40:00,55.97,55.97,55.77,55.79,26300.0,38.8577,38.8577,38.7189,38.7328,26300.0
2011-04-14 09:50:00,55.74,55.93,55.74,55.93,4100.0,38.6981,38.83,38.6981,38.83,4100.0
2011-04-14 10:00:00,55.9,55.94,55.88,55.92,18400.0,38.8091,38.8369,38.7953,38.823,18400.0
2011-04-14 10:10:00,55.95,55.99,55.89,55.99,1700.0,38.8439,38.8716,38.8022,38.8716,1700.0
2011-04-14 10:20:00,56.0,56.07,55.98,56.06,4000.0,38.8786,38.9272,38.8647,38.9202,4000.0
2011-04-14 10:30:00,56.09,56.14,56.08,56.14,3000.0,38.9411,38.9758,38.9341,38.9758,3000.0
2011-04-14 10:40:00,56.1,56.1,56.08,56.09,1400.0,38.948,38.948,38.9341,38.9411,1400.0
2011-04-14 10:50:00,56.08,56.11,56.06,56.06,1300.0,38.9341,38.9549,38.9202,38.9202,1300.0
2011-04-14 11:00:00,56.06,56.12,56.06,56.1,3600.0,38.9202,38.9619,38.9202,38.948,3600.0
2011-04-14 11:10:00,56.09,56.09,56.0,56.02,5200.0,38.9411,38.9411,38.8786,38.8925,5200.0
2011-04-14 11:20:00,56.03,56.07,56.01,56.02,3000.0,38.8994,38.9272,38.8855,38.8925,3000.0
2011-04-14 11:30:00,56.03,56.07,55.99,56.02,4000.0,38.8994,38.9272,38.8716,38.8925,4000.0
2011-04-14 11:40:00,56.02,56.04,55.98,56.02,4800.0,38.8925,38.9063,38.8647,38.8925,4800.0
2011-04-14 11:50:00,56.02,56.07,56.02,56.07,2400.0,38.8925,38.9272,38.8925,38.9272,2400.0
2011-04-14 12:00:00,56.07,56.11,56.06,56.1,3100.0,38.9272,38.9549,38.9202,38.948,3100.0
2011-04-14 12:10:00,56.1,56.16,56.1,56.14,3200.0,38.948,38.9897,38.948,38.9758,3200.0
2011-04-14 12:20:00,56.14,56.19,56.14,56.18,2900.0,38.9758,39.0105,38.9758,39.0035,2900.0
2011-04-14 12:30:00,56.2,56.22,56.19,56.21,3800.0,39.0174,39.0313,39.0105,39.0244,3800.0
2011-04-14 12:40:00,56.21,56.21,56.18,56.18,2800.0,39.0244,39.0244,39.0035,39.0035,2800.0
2011-04-14 12:50:00,56.18,56.23,56.18,56.23,1300.0,39.0035,39.0382,39.0035,39.0382,1300.0
2011-04-14 13:00:00,56.22,56.23,56.21,56.23,800.0,39.0313,39.0382,39.0244,39.0382,800.0
2011-04-14 13:10:00,56.2,56.2,56.16,56.17,3100.0,39.0174,39.0174,38.9897,38.9966,3100.0
2011-04-14 13:20:00,56.16,56.18,56.14,56.16,4300.0,38.9897,39.0035,38.9758,38.9897,4300.0
2011-04-14 13:30:00,56.19,56.19,56.16,56.19,1500.0,39.0105,39.0105,38.9897,39.0105,1500.0
2011-04-14 13:40:00,56.18,56.18,56.12,56.16,23500.0,39.0035,39.0035,38.9619,38.9897,23500.0
2011-04-14 13:50:00,56.16,56.16,56.11,56.11,18000.0,38.9897,38.9897,38.9549,38.9549,18000.0
2011-04-14 14:00:00,56.12,56.17,56.12,56.17,4300.0,38.9619,38.9966,38.9619,38.9966,4300.0
2011-04-14 14:10:00,56.17,56.18,56.17,56.18,8100.0,38.9966,39.0035,38.9966,39.0035,8100.0
2011-04-14 14:20:00,56.18,56.23,56.17,56.2,15600.0,39.0035,39.0382,38.9966,39.0174,15600.0
2011-04-14 14:30:00,56.2,56.25,56.2,56.23,4100.0,39.0174,39.0521,39.0174,39.0382,4100.0
2011-04-14 14:40:00,56.18,56.2,56.17,56.2,5100.0,39.0035,39.0174,38.9966,39.0174,5100.0
2011-04-14 14:50:00,56.2,56.25,56.19,56.21,14900.0,39.0174,39.0521,39.0105,39.0244,14900.0
2011-04-14 15:00:00,56.22,56.33,56.22,56.33,6100.0,39.0313,39.1077,39.0313,39.1077,6100.0
2011-04-14 15:10:00,56.32,56.39,56.3,56.39,17400.0,39.1007,39.1493,39.0868,39.1493,17400.0
2011-04-14 15:20:00,56.38,56.38,56.36,56.37,4100.0,39.1424,39.1424,39.1285,39.1354,4100.0
2011-04-14 15:30:00,56.37,56.38,56.31,56.37,7800.0,39.1354,39.1424,39.0938,39.1354,7800.0
2011-04-14 15:40:00,56.37,56.38,56.3,56.32,12900.0,39.1354,39.1424,39.0868,39.1007,12900.0
2011-04-14 15:50:00,56.31,56.32,56.27,56.27,8100.0,39.0938,39.1007,39.066,39.066,8100.0
2011-04-15 09:30:00,56.44,56.51,56.4,56.43,29900.0,39.184,39.2326,39.1563,39.1771,29900.0
2011-04-15 09:40:00,56.44,56.46,56.39,56.4,25900.0,39.184,39.1979,39.1493,39.1563,25900.0
2011-04-15 09:50:00,56.36,56.5,56.36,56.47,16100.0,39.1285,39.2257,39.1285,39.2049,16100.0
2011-04-15 10:00:00,56.5,56.61,56.5,56.55,11100.0,39.2257,39.3021,39.2257,39.2604,11100.0
2011-04-15 10:10:00,56.54,56.56,56.48,56.49,3500.0,39.2535,39.2674,39.2118,39.2188,3500.0
2011-04-15 10:20:00,56.48,56.5,56.45,56.47,11500.0,39.2118,39.2257,39.191,39.2049,11500.0
2011-04-15 10:30:00,56.51,56.52,56.37,56.37,20700.0,39.2326,39.2396,39.1354,39.1354,20700.0
2011-04-15 10:40:00,56.39,56.47,56.39,56.46,9200.0,39.1493,39.2049,39.1493,39.1979,9200.0
2011-04-15 10:50:00,56.47,56.51,56.47,56.49,6000.0,39.2049,39.2326,39.2049,39.2188,6000.0
2011-04-15 11:00:00,56.5,56.52,56.49,56.49,5200.0,39.2257,39.2396,39.2188,39.2188,5200.0
2011-04-15 11:10:00,56.48,56.48,56.43,56.46,13400.0,39.2118,39.2118,39.1771,39.1979,13400.0
2011-04-15 11:20:00,56.46,56.56,56.46,56.55,8300.0,39.1979,39.2674,39.1979,39.2604,8300.0
2011-04-15 11:30:00,56.56,56.57,56.55,56.55,2000.0,39.2674,39.2743,39.2604,39.2604,2000.0
2011-04-15 11:40:00,56.55,56.57,56.55,56.56,4300.0,39.2604,39.2743,39.2604,39.2674,4300.0
2011-04-15 11:50:00,56.56,56.6,56.55,56.57,2900.0,39.2674,39.2951,39.2604,39.2743,2900.0
2011-04-15 12:00:00,56.57,56.62,56.57,56.61,9200.0,39.2743,39.309,39.2743,39.3021,9200.0
2011-04-15 12:10:00,56.61,56.69,56.61,56.67,7700.0,39.3021,39.3576,39.3021,39.3437,7700.0
2011-04-15 12:20:00,56.65,56.65,56.65,56.65,600.0,39.3298,39.3298,39.3298,39.3298,600.0
2011-04-15 12:30:00,56.66,56.67,56.64,56.67,4500.0,39.3368,39.3437,39.3229,39.3437,4500.0
2011-04-15 12:40:00,56.66,56.68,56.64,56.68,4700.0,39.3368,39.3507,39.3229,39.3507,4700.0
2011-04-15 12:50:00,56.68,56.7,56.68,56.69,4200.0,39.3507,39.3646,39.3507,39.3576,4200.0
2011-04-15 13:00:00,56.71,56.73,56.67,56.69,3700.0,39.3715,39.3854,39.3437,39.3576,3700.0
2011-04-15 13:10:00,56.7,56.71,56.69,56.69,3400.0,39.3646,39.3715,39.3576,39.3576,3400.0
2011-04-15 13:20:00,56.65,56.67,56.64,56.65,2000.0,39.3298,39.3437,39.3229,39.3298,2000.0
2011-04-15 13:30:00,56.65,56.67,56.63,56.65,5600.0,39.3298,39.3437,39.316,39.3298,5600.0
2011-04-15 13:40:00,56.66,56.67,56.64,56.65,27100.0,39.3368,39.3437,39.3229,39.3298,27100.0
2011-04-15 13:50:00,56.66,56.66,56.64,56.64,9000.0,39.3368,39.3368,39.3229,39.3229,9000.0
2011-04-15 14:00:00,56.63,56.65,56.63,56.64,4500.0,39.316,39.3298,39.316,39.3229,4500.0
2011-04-15 14:10:00,56.65,56.65,56.61,56.62,5600.0,39.3298,39.3298,39.3021,39.309,5600.0
2011-04-15 14:20:00,56.64,56.66,56.64,56.66,4000.0,39.3229,39.3368,39.3229,39.3368,4000.0
2011-04-15 14:30:00,56.68,56.68,56.65,56.65,4000.0,39.3507,39.3507,39.3298,39.3298,4000.0
2011-04-15 14:40:00,56.66,56.66,56.63,56.64,3500.0,39.3368,39.3368,39.316,39.3229,3500.0
2011-04-15 14:50:00,56.65,56.65,56.62,56.64,2800.0,39.3298,39.3298,39.309,39.3229,2800.0
2011-04-15 15:00:00,56.65,56.66,56.62,56.63,32100.0,39.3298,39.3368,39.309,39.316,32100.0
2011-04-15 15:10:00,56.63,56.64,56.54,56.59,18400.0,39.316,39.3229,39.2535,39.2882,18400.0
2011-04-15 15:20:00,56.58,56.59,56.54,56.57,5300.0,39.2812,39.2882,39.2535,39.2743,5300.0
2011-04-15 15:30:00,56.59,56.62,56.56,56.58,7800.0,39.2882,39.309,39.2674,39.2812,7800.0
2011-04-15 15:40:00,56.58,56.6,56.54,56.54,14700.0,39.2812,39.2951,39.2535,39.2535,14700.0
2011-04-15 15:50:00,56.56,56.6,56.56,56.59,3700.0,39.2674,39.2951,39.2674,39.2882,3700.0
2011-04-18 09:30:00,56.0,56.0,55.69,55.79,46200.0,38.8786,38.8786,38.6633,38.7328,46200.0
2011-04-18 09:40:00,55.78,55.89,55.75,55.86,13400.0,38.7258,38.8022,38.705,38.7814,13400.0
2011-04-18 09:50:00,55.84,55.84,55.74,55.76,6700.0,38.7675,38.7675,38.6981,38.7119,6700.0
2011-04-18 10:00:00,55.73,55.76,55.58,55.65,9400.0,38.6911,38.7119,38.587,38.6356,9400.0
2011-04-18 10:10:00,55.64,55.75,55.63,55.75,14800.0,38.6286,38.705,38.6217,38.705,14800.0
2011-04-18 10:20:00,55.75,55.84,55.7,55.79,24800.0,38.705,38.7675,38.6703,38.7328,24800.0
2011-04-18 10:30:00,55.79,55.83,55.79,55.79,2300.0,38.7328,38.7605,38.7328,38.7328,2300.0
2011-04-18 10:40:00,55.78,55.78,55.65,55.66,11200.0,38.7258,38.7258,38.6356,38.6425,11200.0
2011-04-18 10:50:00,55.65,55.68,55.58,55.6,10900.0,38.6356,38.6564,38.587,38.6009,10900.0
2011-04-18 11:00:00,55.58,55.62,55.5,55.52,13500.0,38.587,38.6148,38.5314,38.5453,13500.0
2011-04-18 11:10:00,55.53,55.64,55.53,55.62,5000.0,38.5523,38.6286,38.5523,38.6148,5000.0
2011-04-18 11:20:00,55.61,55.69,55.61,55.69,6900.0,38.6078,38.6633,38.6078,38.6633,6900.0
2011-04-18 11:30:00,55.66,55.71,55.63,55.69,3100.0,38.6425,38.6772,38.6217,38.6633,3100.0
2011-04-18 11:40:00,55.68,55.73,55.67,55.71,5500.0,38.6564,38.6911,38.6495,38.6772,5500.0
2011-04-18 11:50:00,55.72,55.73,55.69,55.71,4300.0,38.6842,38.6911,38.6633,38.6772,4300.0
2011-04-18 12:00:00,55.67,55.74,55.66,55.73,4900.0,38.6495,38.6981,38.6425,38.6911,4900.0
2011-04-18 12:10:00,55.72,55.72,55.69,55.71,1900.0,38.6842,38.6842,38.6633,38.6772,1900.0
2011-04-18 12:20:00,55.7,55.7,55.64,55.66,5000.0,38.6703,38.6703,38.6286,38.6425,5000.0
2011-04-18 12:30:00,55.67,55.68,55.65,55.68,6400.0,38.6495,38.6564,38.6356,38.6564,6400.0
2011-04-18 12:40:00,55.68,55.69,55.65,55.65,2700.0,38.6564,38.6633,38.6356,38.6356,2700.0
2011-04-18 12:50:00,55.64,55.67,55.63,55.67,3900.0,38.6286,38.6495,38.6217,38.6495,3900.0
2011-04-18 13:00:00,55.66,55.66,55.63,55.63,900.0,38.6425,38.6425,38.6217,38.6217,900.0
2011-04-18 13:10:00,55.63,55.64,55.6,55.64,7700.0,38.6217,38.6286,38.6009,38.6286,7700.0
2011-04-18 13:20:00,55.65,55.65,55.63,55.63,6400.0,38.6356,38.6356,38.6217,38.6217,6400.0
2011-04-18 13:30:00,55.63,55.67,55.62,55.65,13900.0,38.6217,38.6495,38.6148,38.6356,13900.0
2011-04-18 13:40:00,55.65,55.69,55.64,55.69,17900.0,38.6356,38.6633,38.6286,38.6633,17900.0
2011-04-18 13:50:00,55.69,55.75,55.68,55.75,8300.0,38.6633,38.705,38.6564,38.705,8300.0
2011-04-18 14:00:00,55.73,55.74,55.69,55.73,11400.0,38.6911,38.6981,38.6633,38.6911,11400.0
2011-04-18 14:10:00,55.72,55.77,55.72,55.75,8900.0,38.6842,38.7189,38.6842,38.705,8900.0
2011-04-18 14:20:00,55.75,55.76,55.74,55.74,3600.0,38.705,38.7119,38.6981,38.6981,3600.0
2011-04-18 14:30:00,55.74,55.8,55.74,55.8,13400.0,38.6981,38.7397,38.6981,38.7397,13400.0
2011-04-18 14:40:00,55.84,55.9,55.8,55.87,7500.0,38.7675,38.8091,38.7397,38.7883,7500.0
2011-04-18 14:50:00,55.87,55.91,55.86,55.87,10500.0,38.7883,38.8161,38.7814,38.7883,10500.0
2011-04-18 15:00:00,55.88,55.88,55.79,55.79,14700.0,38.7953,38.7953,38.7328,38.7328,14700.0
2011-04-18 15:10:00,55.79,55.95,55.79,55.94,6600.0,38.7328,38.8439,38.7328,38.8369,6600.0
2011-04-18 15:20:00,55.96,55.98,55.9,55.91,9300.0,38.8508,38.8647,38.8091,38.8161,9300.0
2011-04-18 15:30:00,55.92,55.98,55.87,55.88,11000.0,38.823,38.8647,38.7883,38.7953,11000.0
2011-04-18 15:40:00,55.88,55.89,55.8,55.85,9800.0,38.7953,38.8022,38.7397,38.7744,9800.0
2011-04-18 15:50:00,55.84,55.89,55.81,55.86,15300.0,38.7675,38.8022,38.7467,38.7814,15300.0
2011-04-19 09:30:00,55.93,56.11,55.93,56.04,24200.0,38.83,38.9549,38.83,38.9063,24200.0
2011-04-19 09:40:00,56.09,56.1,56.04,56.04,4300.0,38.9411,38.948,38.9063,38.9063,4300.0
2011-04-19 09:50:00,56.02,56.03,55.95,56.02,9500.0,38.8925,38.8994,38.8439,38.8925,9500.0
2011-04-19 10:00:00,56.0,56.04,55.95,56.04,2300.0,38.8786,38.9063,38.8439,38.9063,2300.0
2011-04-19 10:10:00,56.03,56.08,56.02,56.06,2300.0,38.8994,38.9341,38.8925,38.9202,2300.0
2011-04-19 10:20:00,56.07,56.09,56.05,56.08,6700.0,38.9272,38.9411,38.9133,38.9341,6700.0
2011-04-19 10:30:00,56.07,56.08,55.98,56.0,2700.0,38.9272,38.9341,38.8647,38.8786,2700.0
2011-04-19 10:40:00,55.95,56.0,55.94,55.99,4400.0,38.8439,38.8786,38.8369,38.8716,4400.0
2011-04-19 10:50:00,55.99,56.01,55.96,55.96,2500.0,38.8716,38.8855,38.8508,38.8508,2500.0
2011-04-19 11:00:00,55.96,55.96,55.91,55.95,8800.0,38.8508,38.8508,38.8161,38.8439,8800.0
2011-04-19 11:10:00,55.94,55.96,55.92,55.92,3500.0,38.8369,38.8508,38.823,38.823,3500.0
2011-04-19 11:20:00,55.92,55.92,55.87,55.88,5500.0,38.823,38.823,38.7883,38.7953,5500.0
2011-04-19 11:30:00,55.88,55.95,55.87,55.94,4000.0,38.7953,38.8439,38.7883,38.8369,4000.0
2011-04-19 11:40:00,55.9,55.93,55.9,55.9,90000.0,38.8091,38.83,38.8091,38.8091,90000.0
2011-04-19 11:50:00,55.91,55.94,55.91,55.93,9900.0,38.8161,38.8369,38.8161,38.83,9900.0
2011-04-19 12:00:00,55.95,55.96,55.93,55.96,5800.0,38.8439,38.8508,38.83,38.8508,5800.0
2011-04-19 12:10:00,55.95,56.0,55.95,55.97,3500.0,38.8439,38.8786,38.8439,38.8577,3500.0
2011-04-19 12:20:00,55.96,55.96,55.94,55.95,1700.0,38.8508,38.8508,38.8369,38.8439,1700.0
2011-04-19 12:30:00,55.94,55.97,55.94,55.97,2400.0,38.8369,38.8577,38.8369,38.8577,2400.0
2011-04-19 12:40:00,55.97,55.99,55.95,55.95,8800.0,38.8577,38.8716,38.8439,38.8439,8800.0
2011-04-19 12:50:00,55.94,56.0,55.94,56.0,6700.0,38.8369,38.8786,38.8369,38.8786,6700.0
2011-04-19 13:00:00,55.99,56.04,55.98,56.03,11200.0,38.8716,38.9063,38.8647,38.8994,11200.0
2011-04-19 13:10:00,56.02,56.08,56.01,56.06,5200.0,38.8925,38.9341,38.8855,38.9202,5200.0
2011-04-19 13:20:00,56.06,56.08,56.05,56.07,5000.0,38.9202,38.9341,38.9133,38.9272,5000.0
2011-04-19 13:30:00,56.06,56.08,56.05,56.08,4900.0,38.9202,38.9341,38.9133,38.9341,4900.0
2011-04-19 13:40:00,56.1,56.16,56.08,56.14,15100.0,38.948,38.9897,38.9341,38.9758,15100.0
2011-04-19 13:50:00,56.16,56.16,56.13,56.13,2900.0,38.9897,38.9897,38.9688,38.9688,2900.0
2011-04-19 14:00:00,56.13,56.14,56.12,56.13,1200.0,38.9688,38.9758,38.9619,38.9688,1200.0
2011-04-19 14:10:00,56.15,56.19,56.15,56.19,8300.0,38.9827,39.0105,38.9827,39.0105,8300.0
2011-04-19 14:20:00,56.18,56.18,56.12,56.13,1200.0,39.0035,39.0035,38.9619,38.9688,1200.0
2011-04-19 14:30:00,56.12,56.15,56.12,56.14,7100.0,38.9619,38.9827,38.9619,38.9758,7100.0
2011-04-19 14:40:00,56.14,56.18,56.13,56.14,27700.0,38.9758,39.0035,38.9688,38.9758,27700.0
2011-04-19 14:50:00,56.14,56.15,56.13,56.13,9200.0,38.9758,38.9827,38.9688,38.9688,9200.0
2011-04-19 15:00:00,56.14,56.2,56.13,56.18,11900.0,38.9758,39.0174,38.9688,39.0035,11900.0
2011-04-19 15:10:00,56.18,56.19,56.17,56.18,5500.0,39.0035,39.0105,38.9966,39.0035,5500.0
2011-04-19 15:20:00,56.18,56.18,56.14,56.14,8600.0,39.0035,39.0035,38.9758,38.9758,8600.0
2011-04-19 15:30:00,56.13,56.17,56.13,56.17,5700.0,38.9688,38.9966,38.9688,38.9966,5700.0
2011-04-19 15:40:00,56.16,56.17,56.14,56.17,22400.0,38.9897,38.9966,38.9758,38.9966,22400.0
2011-04-19 15:50:00,56.18,56.22,56.18,56.2,12100.0,39.0035,39.0313,39.0035,39.0174,12100.0
2011-04-20 09:30:00,56.91,56.92,56.85,56.9,39500.0,39.5103,39.5173,39.4687,39.5034,39500.0
2011-04-20 09:40:00,56.86,56.89,56.84,56.89,8600.0,39.4756,39.4965,39.4617,39.4965,8600.0
2011-04-20 09:50:00,56.89,56.89,56.81,56.88,14400.0,39.4965,39.4965,39.4409,39.4895,14400.0
2011-04-20 10:00:00,56.88,56.95,56.85,56.91,16700.0,39.4895,39.5381,39.4687,39.5103,16700.0
2011-04-20 10:10:00,56.93,57.02,56.91,56.99,14700.0,39.5242,39.5867,39.5103,39.5659,14700.0
2011-04-20 10:20:00,56.98,56.98,56.91,56.92,6400.0,39.5589,39.5589,39.5103,39.5173,6400.0
2011-04-20 10:30:00,56.91,56.93,56.9,56.92,4900.0,39.5103,39.5242,39.5034,39.5173,4900.0
2011-04-20 10:40:00,56.92,56.93,56.89,56.92,3200.0,39.5173,39.5242,39.4965,39.5173,3200.0
2011-04-20 10:50:00,56.9,56.93,56.89,56.92,26000.0,39.5034,39.5242,39.4965,39.5173,26000.0
2011-04-20 11:00:00,56.92,56.92,56.89,56.89,4600.0,39.5173,39.5173,39.4965,39.4965,4600.0
2011-04-20 11:10:00,56.89,56.9,56.87,56.88,4100.0,39.4965,39.5034,39.4826,39.4895,4100.0
2011-04-20 11:20:00,56.87,56.91,56.85,56.91,7700.0,39.4826,39.5103,39.4687,39.5103,7700.0
2011-04-20 11:30:00,56.92,56.92,56.88,56.88,4600.0,39.5173,39.5173,39.4895,39.4895,4600.0
2011-04-20 11:40:00,56.89,56.93,56.89,56.93,5000.0,39.4965,39.5242,39.4965,39.5242,5000.0
2011-04-20 11:50:00,56.92,56.97,56.92,56.94,5000.0,39.5173,39.552,39.5173,39.5312,5000.0
2011-04-20 12:00:00,56.94,56.94,56.92,56.92,3900.0,39.5312,39.5312,39.5173,39.5173,3900.0
2011-04-20 12:10:00,56.94,56.94,56.9,56.91,3700.0,39.5312,39.5312,39.5034,39.5103,3700.0
2011-04-20 12:20:00,56.91,56.91,56.85,56.85,5300.0,39.5103,39.5103,39.4687,39.4687,5300.0
2011-04-20 12:30:00,56.85,56.88,56.84,56.85,9100.0,39.4687,39.4895,39.4617,39.4687,9100.0
2011-04-20 12:40:00,56.86,56.86,56.81,56.81,4900.0,39.4756,39.4756,39.4409,39.4409,4900.0
2011-04-20 12:50:00,56.81,56.83,56.81,56.82,6100.0,39.4409,39.4548,39.4409,39.4479,6100.0
2011-04-20 13:00:00,56.81,56.83,56.8,56.83,1100.0,39.4409,39.4548,39.434,39.4548,1100.0
2011-04-20 13:10:00,56.81,56.81,56.77,56.78,8100.0,39.4409,39.4409,39.4131,39.4201,8100.0
2011-04-20 13:20:00,56.77,56.8,56.77,56.8,3600.0,39.4131,39.434,39.4131,39.434,3600.0
2011-04-20 13:30:00,56.81,56.81,56.76,56.78,30200.0,39.4409,39.4409,39.4062,39.4201,30200.0
2011-04-20 13:40:00,56.79,56.8,56.79,56.79,3800.0,39.427,39.434,39.427,39.427,3800.0
2011-04-20 13:50:00,56.8,56.86,56.8,56.84,9600.0,39.434,39.4756,39.434,39.4617,9600.0
2011-04-20 14:00:00,56.83,56.83,56.78,56.79,2400.0,39.4548,39.4548,39.4201,39.427,2400.0
2011-04-20 14:10:00,56.78,56.82,56.78,56.82,4400.0,39.4201,39.4479,39.4201,39.4479,4400.0
2011-04-20 14:20:00,56.83,56.83,56.79,56.79,3100.0,39.4548,39.4548,39.427,39.427,3100.0
2011-04-20 14:30:00,56.82,56.84,56.81,56.83,8700.0,39.4479,39.4617,39.4409,39.4548,8700.0
2011-04-20 14:40:00,56.84,56.84,56.82,56.84,9900.0,39.4617,39.4617,39.4479,39.4617,9900.0
2011-04-20 14:50:00,56.83,56.85,56.83,56.83,5300.0,39.4548,39.4687,39.4548,39.4548,5300.0
2011-04-20 15:00:00,56.82,56.84,56.81,56.83,2100.0,39.4479,39.4617,39.4409,39.4548,2100.0
2011-04-20 15:10:00,56.83,56.85,56.82,56.83,6800.0,39.4548,39.4687,39.4479,39.4548,6800.0
2011-04-20 15:20:00,56.82,56.86,56.8,56.86,17900.0,39.4479,39.4756,39.434,39.4756,17900.0
2011-04-20 15:30:00,56.86,56.87,56.84,56.85,11200.0,39.4756,39.4826,39.4617,39.4687,11200.0
2011-04-20 15:40:00,56.88,56.9,56.86,56.87,9200.0,39.4895,39.5034,39.4756,39.4826,9200.0
2011-04-20 15:50:00,56.87,56.9,56.85,56.86,30700.0,39.4826,39.5034,39.4687,39.4756,30700.0
2011-04-21 09:30:00,57.14,57.14,57.01,57.04,31700.0,39.67,39.67,39.5798,39.6006,31700.0
2011-04-21 09:40:00,57.02,57.02,56.95,56.96,6400.0,39.5867,39.5867,39.5381,39.5451,6400.0
2011-04-21 09:50:00,56.96,57.01,56.96,56.97,5600.0,39.5451,39.5798,39.5451,39.552,5600.0
2011-04-21 10:00:00,56.95,56.96,56.87,56.95,23800.0,39.5381,39.5451,39.4826,39.5381,23800.0
2011-04-21 10:10:00,56.93,56.98,56.9,56.98,7100.0,39.5242,39.5589,39.5034,39.5589,7100.0
2011-04-21 10:20:00,56.99,57.02,56.99,57.0,5700.0,39.5659,39.5867,39.5659,39.5728,5700.0
2011-04-21 10:30:00,57.0,57.01,56.94,56.95,9400.0,39.5728,39.5798,39.5312,39.5381,9400.0
2011-04-21 10:40:00,56.95,56.99,56.94,56.95,4900.0,39.5381,39.5659,39.5312,39.5381,4900.0
2011-04-21 10:50:00,56.93,56.99,56.93,56.95,9400.0,39.5242,39.5659,39.5242,39.5381,9400.0
2011-04-21 11:00:00,56.96,56.99,56.95,56.99,9500.0,39.5451,39.5659,39.5381,39.5659,9500.0
2011-04-21 11:10:00,56.97,56.98,56.96,56.96,3000.0,39.552,39.5589,39.5451,39.5451,3000.0
2011-04-21 11:20:00,56.98,56.98,56.95,56.98,4600.0,39.5589,39.5589,39.5381,39.5589,4600.0
2011-04-21 11:30:00,57.01,57.03,57.01,57.02,2400.0,39.5798,39.5937,39.5798,39.5867,2400.0
2011-04-21 11:40:00,57.04,57.04,57.01,57.01,1600.0,39.6006,39.6006,39.5798,39.5798,1600.0
2011-04-21 11:50:00,57.04,57.04,57.02,57.04,1800.0,39.6006,39.6006,39.5867,39.6006,1800.0
2011-04-21 12:00:00,57.03,57.03,57.02,57.03,4800.0,39.5937,39.5937,39.5867,39.5937,4800.0
2011-04-21 12:10:00,57.03,57.03,57.01,57.03,2500.0,39.5937,39.5937,39.5798,39.5937,2500.0
2011-04-21 12:20:00,57.02,57.05,57.02,57.04,7400.0,39.5867,39.6075,39.5867,39.6006,7400.0
2011-04-21 12:30:00,57.05,57.05,57.03,57.03,2100.0,39.6075,39.6075,39.5937,39.5937,2100.0
2011-04-21 12:40:00,57.04,57.06,57.03,57.03,1600.0,39.6006,39.6145,39.5937,39.5937,1600.0
2011-04-21 12:50:00,57.08,57.08,57.04,57.04,900.0,39.6284,39.6284,39.6006,39.6006,900.0
2011-04-21 13:00:00,57.05,57.06,57.03,57.05,900.0,39.6075,39.6145,39.5937,39.6075,900.0
2011-04-21 13:10:00,57.06,57.06,57.03,57.04,9800.0,39.6145,39.6145,39.5937,39.6006,9800.0
2011-04-21 13:20:00,57.03,57.03,57.0,57.03,3700.0,39.5937,39.5937,39.5728,39.5937,3700.0
2011-04-21 13:30:00,57.02,57.03,56.99,57.0,4400.0,39.5867,39.5937,39.5659,39.5728,4400.0
2011-04-21 13:40:00,56.99,56.99,56.98,56.98,11500.0,39.5659,39.5659,39.5589,39.5589,11500.0
2011-04-21 13:50:00,56.97,56.98,56.95,56.98,17300.0,39.552,39.5589,39.5381,39.5589,17300.0
2011-04-21 14:00:00,56.98,56.99,56.95,56.97,7000.0,39.5589,39.5659,39.5381,39.552,7000.0
2011-04-21 14:10:00,56.97,56.99,56.96,56.96,18500.0,39.552,39.5659,39.5451,39.5451,18500.0
2011-04-21 14:20:00,56.97,57.02,56.97,57.0,7700.0,39.552,39.5867,39.552,39.5728,7700.0
2011-04-21 14:30:00,57.0,57.01,57.0,57.0,3100.0,39.5728,39.5798,39.5728,39.5728,3100.0
2011-04-21 14:40:00,57.0,57.0,56.97,56.99,2300.0,39.5728,39.5728,39.552,39.5659,2300.0
2011-04-21 14:50:00,56.97,56.99,56.96,56.96,6100.0,39.552,39.5659,39.5451,39.5451,6100.0
2011-04-21 15:00:00,56.96,56.97,56.95,56.97,5000.0,39.5451,39.552,39.5381,39.552,5000.0
2011-04-21 15:10:00,56.95,56.97,56.95,56.96,5400.0,39.5381,39.552,39.5381,39.5451,5400.0
2011-04-21 15:20:00,56.95,56.96,56.94,56.94,8500.0,39.5381,39.5451,39.5312,39.5312,8500.0
2011-04-21 15:30:00,56.95,56.99,56.95,56.99,8300.0,39.5381,39.5659,39.5381,39.5659,8300.0
2011-04-21 15:40:00,56.99,57.03,56.98,57.01,25900.0,39.5659,39.5937,39.5589,39.5798,25900.0
2011-04-21 15:50:00,57.01,57.05,57.01,57.05,10400.0,39.5798,39.6075,39.5798,39.6075,10400.0
2011-04-25 09:30:00,56.94,57.0,56.94,56.97,14600.0,39.5312,39.5728,39.5312,39.552,14600.0
2011-04-25 09:40:00,56.97,57.06,56.93,57.06,3000.0,39.552,39.6145,39.5242,39.6145,3000.0
2011-04-25 09:50:00,57.08,57.08,57.0,57.06,1800.0,39.6284,39.6284,39.5728,39.6145,1800.0
2011-04-25 10:00:00,57.07,57.08,56.98,57.0,6800.0,39.6214,39.6284,39.5589,39.5728,6800.0
2011-04-25 10:10:00,56.99,57.04,56.98,57.0,11100.0,39.5659,39.6006,39.5589,39.5728,11100.0
2011-04-25 10:20:00,57.0,57.0,56.91,56.94,12500.0,39.5728,39.5728,39.5103,39.5312,12500.0
2011-04-25 10:30:00,56.93,56.95,56.91,56.95,5000.0,39.5242,39.5381,39.5103,39.5381,5000.0
2011-04-25 10:40:00,56.93,56.94,56.91,56.94,8500.0,39.5242,39.5312,39.5103,39.5312,8500.0
2011-04-25 10:50:00,56.94,56.94,56.87,56.89,3700.0,39.5312,39.5312,39.4826,39.4965,3700.0
2011-04-25 11:00:00,56.89,56.93,56.89,56.89,2600.0,39.4965,39.5242,39.4965,39.4965,2600.0
2011-04-25 11:10:00,56.87,56.9,56.86,56.87,5500.0,39.4826,39.5034,39.4756,39.4826,5500.0
2011-04-25 11:20:00,56.87,56.9,56.87,56.89,6300.0,39.4826,39.5034,39.4826,39.4965,6300.0
2011-04-25 11:30:00,56.91,56.92,56.89,56.9,2000.0,39.5103,39.5173,39.4965,39.5034,2000.0
2011-04-25 11:40:00,56.91,56.93,56.89,56.91,3400.0,39.5103,39.5242,39.4965,39.5103,3400.0
2011-04-25 11:50:00,56.92,56.96,56.91,56.95,9100.0,39.5173,39.5451,39.5103,39.5381,9100.0
2011-04-25 12:00:00,56.95,56.98,56.95,56.98,1500.0,39.5381,39.5589,39.5381,39.5589,1500.0
2011-04-25 12:10:00,56.98,56.98,56.97,56.97,4800.0,39.5589,39.5589,39.552,39.552,4800.0
2011-04-25 12:20:00,56.98,56.99,56.97,56.98,5500.0,39.5589,39.5659,39.552,39.5589,5500.0
2011-04-25 12:30:00,56.98,56.99,56.97,56.99,1800.0,39.5589,39.5659,39.552,39.5659,1800.0
2011-04-25 12:40:00,56.99,56.99,56.96,56.96,1200.0,39.5659,39.5659,39.5451,39.5451,1200.0
2011-04-25 12:50:00,57.0,57.01,56.98,56.98,5700.0,39.5728,39.5798,39.5589,39.5589,5700.0
2011-04-25 13:00:00,56.99,56.99,56.98,56.99,3400.0,39.5659,39.5659,39.5589,39.5659,3400.0
2011-04-25 13:10:00,56.99,56.99,56.98,56.99,5900.0,39.5659,39.5659,39.5589,39.5659,5900.0
2011-04-25 13:20:00,57.0,57.0,56.98,56.98,2400.0,39.5728,39.5728,39.5589,39.5589,2400.0
2011-04-25 13:30:00,56.99,57.01,56.99,57.01,8500.0,39.5659,39.5798,39.5659,39.5798,8500.0
2011-04-25 13:40:00,57.02,57.03,57.0,57.02,27300.0,39.5867,39.5937,39.5728,39.5867,27300.0
2011-04-25 13:50:00,57.01,57.02,57.0,57.02,1200.0,39.5798,39.5867,39.5728,39.5867,1200.0
2011-04-25 14:00:00,57.02,57.06,57.02,57.06,5200.0,39.5867,39.6145,39.5867,39.6145,5200.0
2011-04-25 14:10:00,57.05,57.06,57.04,57.04,2900.0,39.6075,39.6145,39.6006,39.6006,2900.0
2011-04-25 14:20:00,57.04,57.05,57.02,57.03,3100.0,39.6006,39.6075,39.5867,39.5937,3100.0
2011-04-25 14:30:00,57.03,57.04,57.02,57.02,2000.0,39.5937,39.6006,39.5867,39.5867,2000.0
2011-04-25 14:40:00,57.02,57.03,57.01,57.02,7400.0,39.5867,39.5937,39.5798,39.5867,7400.0
2011-04-25 14:50:00,57.01,57.03,57.01,57.03,3200.0,39.5798,39.5937,39.5798,39.5937,3200.0
2011-04-25 15:00:00,57.04,57.05,57.0,57.01,14300.0,39.6006,39.6075,39.5728,39.5798,14300.0
2011-04-25 15:10:00,56.98,57.0,56.97,56.99,6200.0,39.5589,39.5728,39.552,39.5659,6200.0
2011-04-25 15:20:00,56.99,57.01,56.97,57.0,3300.0,39.5659,39.5798,39.552,39.5728,3300.0
2011-04-25 15:30:00,57.01,57.05,57.01,57.02,5500.0,39.5798,39.6075,39.5798,39.5867,5500.0
2011-04-25 15:40:00,57.03,57.04,56.99,57.0,46000.0,39.5937,39.6006,39.5659,39.5728,46000.0
2011-04-25 15:50:00,57.0,57.01,56.99,57.0,12700.0,39.5728,39.5798,39.5659,39.5728,12700.0
2011-04-26 09:30:00,57.25,57.26,57.17,57.23,14800.0,39.7464,39.7533,39.6909,39.7325,14800.0
2011-04-26 09:40:00,57.23,57.26,57.2,57.25,5600.0,39.7325,39.7533,39.7117,39.7464,5600.0
2011-04-26 09:50:00,57.28,57.34,57.28,57.32,4500.0,39.7672,39.8089,39.7672,39.795,4500.0
2011-04-26 10:00:00,57.32,57.34,57.24,57.26,3800.0,39.795,39.8089,39.7395,39.7533,3800.0
2011-04-26 10:10:00,57.26,57.32,57.26,57.32,1500.0,39.7533,39.795,39.7533,39.795,1500.0
2011-04-26 10:20:00,57.33,57.4,57.33,57.4,8800.0,39.8019,39.8505,39.8019,39.8505,8800.0
2011-04-26 10:30:00,57.4,57.43,57.39,57.42,1800.0,39.8505,39.8714,39.8436,39.8644,1800.0
2011-04-26 10:40:00,57.43,57.52,57.42,57.51,27500.0,39.8714,39.9338,39.8644,39.9269,27500.0
2011-04-26 10:50:00,57.5,57.51,57.48,57.49,4500.0,39.92,39.9269,39.9061,39.913,4500.0
2011-04-26 11:00:00,57.5,57.51,57.47,57.47,4200.0,39.92,39.9269,39.8991,39.8991,4200.0
2011-04-26 11:10:00,57.49,57.51,57.48,57.5,3200.0,39.913,39.9269,39.9061,39.92,3200.0
2011-04-26 11:20:00,57.5,57.56,57.5,57.55,25000.0,39.92,39.9616,39.92,39.9547,25000.0
2011-04-26 11:30:00,57.55,57.59,57.54,57.57,5600.0,39.9547,39.9824,39.9477,39.9686,5600.0
2011-04-26 11:40:00,57.56,57.59,57.56,57.58,5500.0,39.9616,39.9824,39.9616,39.9755,5500.0
2011-04-26 11:50:00,57.59,57.62,57.58,57.62,18900.0,39.9824,40.0033,39.9755,40.0033,18900.0
2011-04-26 12:00:00,57.62,57.67,57.61,57.62,8600.0,40.0033,40.038,39.9963,40.0033,8600.0
2011-04-26 12:10:00,57.63,57.63,57.59,57.59,5200.0,40.0102,40.0102,39.9824,39.9824,5200.0
2011-04-26 12:20:00,57.6,57.61,57.58,57.58,4500.0,39.9894,39.9963,39.9755,39.9755,4500.0
2011-04-26 12:30:00,57.58,57.62,57.58,57.6,6700.0,39.9755,40.0033,39.9755,39.9894,6700.0
2011-04-26 12:40:00,57.6,57.61,57.58,57.58,1500.0,39.9894,39.9963,39.9755,39.9755,1500.0
2011-04-26 12:50:00,57.58,57.6,57.58,57.59,2300.0,39.9755,39.9894,39.9755,39.9824,2300.0
2011-04-26 13:00:00,57.6,57.6,57.57,57.57,9500.0,39.9894,39.9894,39.9686,39.9686,9500.0
2011-04-26 13:10:00,57.57,57.59,57.57,57.57,2900.0,39.9686,39.9824,39.9686,39.9686,2900.0
2011-04-26 13:20:00,57.57,57.6,57.57,57.6,8500.0,39.9686,39.9894,39.9686,39.9894,8500.0
2011-04-26 13:30:00,57.6,57.6,57.54,57.55,7800.0,39.9894,39.9894,39.9477,39.9547,7800.0
2011-04-26 13:40:00,57.54,57.57,57.53,57.56,39600.0,39.9477,39.9686,39.9408,39.9616,39600.0
2011-04-26 13:50:00,57.56,57.58,57.56,57.58,6100.0,39.9616,39.9755,39.9616,39.9755,6100.0
2011-04-26 14:00:00,57.57,57.58,57.56,57.57,3600.0,39.9686,39.9755,39.9616,39.9686,3600.0
2011-04-26 14:10:00,57.58,57.6,57.56,57.6,5300.0,39.9755,39.9894,39.9616,39.9894,5300.0
2011-04-26 14:20:00,57.61,57.61,57.6,57.61,10400.0,39.9963,39.9963,39.9894,39.9963,10400.0
2011-04-26 14:30:00,57.61,57.61,57.59,57.6,3800.0,39.9963,39.9963,39.9824,39.9894,3800.0
2011-04-26 14:40:00,57.61,57.61,57.6,57.61,3600.0,39.9963,39.9963,39.9894,39.9963,3600.0
2011-04-26 14:50:00,57.61,57.62,57.6,57.61,5600.0,39.9963,40.0033,39.9894,39.9963,5600.0
2011-04-26 15:00:00,57.61,57.63,57.6,57.62,4600.0,39.9963,40.0102,39.9894,40.0033,4600.0
2011-04-26 15:10:00,57.64,57.66,57.63,57.64,3500.0,40.0172,40.031,40.0102,40.0172,3500.0
2011-04-26 15:20:00,57.64,57.64,57.59,57.6,11600.0,40.0172,40.0172,39.9824,39.9894,11600.0
2011-04-26 15:30:00,57.59,57.61,57.56,57.56,12700.0,39.9824,39.9963,39.9616,39.9616,12700.0
2011-04-26 15:40:00,57.57,57.61,57.57,57.6,5100.0,39.9686,39.9963,39.9686,39.9894,5100.0
2011-04-26 15:50:00,57.59,57.61,57.57,57.59,18400.0,39.9824,39.9963,39.9686,39.9824,18400.0
2011-04-27 09:30:00,57.73,57.73,57.63,57.64,19200.0,40.0796,40.0796,40.0102,40.0172,19200.0
2011-04-27 09:40:00,57.65,57.67,57.62,57.67,10100.0,40.0241,40.038,40.0033,40.038,10100.0
2011-04-27 09:50:00,57.67,57.69,57.66,57.66,5600.0,40.038,40.0519,40.031,40.031,5600.0
2011-04-27 10:00:00,57.66,57.66,57.59,57.61,11600.0,40.031,40.031,39.9824,39.9963,11600.0
2011-04-27 10:10:00,57.62,57.62,57.56,57.61,4200.0,40.0033,40.0033,39.9616,39.9963,4200.0
2011-04-27 10:20:00,57.6,57.64,57.58,57.61,4400.0,39.9894,40.0172,39.9755,39.9963,4400.0
2011-04-27 10:30:00,57.62,57.62,57.54,57.56,8300.0,40.0033,40.0033,39.9477,39.9616,8300.0
2011-04-27 10:40:00,57.58,57.61,57.57,57.58,6700.0,39.9755,39.9963,39.9686,39.9755,6700.0
2011-04-27 10:50:00,57.57,57.58,57.51,57.51,8100.0,39.9686,39.9755,39.9269,39.9269,8100.0
2011-04-27 11:00:00,57.53,57.58,57.5,57.58,24900.0,39.9408,39.9755,39.92,39.9755,24900.0
2011-04-27 11:10:00,57.56,57.58,57.56,57.57,1500.0,39.9616,39.9755,39.9616,39.9686,1500.0
2011-04-27 11:20:00,57.57,57.59,57.56,57.58,5600.0,39.9686,39.9824,39.9616,39.9755,5600.0
2011-04-27 11:30:00,57.59,57.59,57.55,57.56,5300.0,39.9824,39.9824,39.9547,39.9616,5300.0
2011-04-27 11:40:00,57.55,57.59,57.55,57.59,5900.0,39.9547,39.9824,39.9547,39.9824,5900.0
2011-04-27 11:50:00,57.6,57.62,57.6,57.61,3100.0,39.9894,40.0033,39.9894,39.9963,3100.0
2011-04-27 12:00:00,57.6,57.61,57.58,57.58,1600.0,39.9894,39.9963,39.9755,39.9755,1600.0
2011-04-27 12:10:00,57.59,57.6,57.58,57.59,10800.0,39.9824,39.9894,39.9755,39.9824,10800.0
2011-04-27 12:20:00,57.59,57.59,57.57,57.57,2400.0,39.9824,39.9824,39.9686,39.9686,2400.0
2011-04-27 12:30:00,57.58,57.75,57.55,57.73,7300.0,39.9755,40.0935,39.9547,40.0796,7300.0
2011-04-27 12:40:00,57.73,57.75,57.67,57.68,13300.0,40.0796,40.0935,40.038,40.0449,13300.0
2011-04-27 12:50:00,57.69,57.73,57.68,57.72,6000.0,40.0519,40.0796,40.0449,40.0727,6000.0
2011-04-27 13:00:00,57.71,57.74,57.71,57.74,4100.0,40.0658,40.0866,40.0658,40.0866,4100.0
2011-04-27 13:10:00,57.73,57.76,57.7,57.76,5900.0,40.0796,40.1005,40.0588,40.1005,5900.0
2011-04-27 13:20:00,57.74,57.76,57.71,57.72,33100.0,40.0866,40.1005,40.0658,40.0727,33100.0
2011-04-27 13:30:00,57.69,57.72,57.68,57.72,4300.0,40.0519,40.0727,40.0449,40.0727,4300.0
2011-04-27 13:40:00,57.7,57.76,57.7,57.74,3900.0,40.0588,40.1005,40.0588,40.0866,3900.0
2011-04-27 13:50:00,57.75,57.78,57.75,57.78,400.0,40.0935,40.1144,40.0935,40.1144,400.0
2011-04-27 14:00:00,57.79,57.79,57.76,57.77,4500.0,40.1213,40.1213,40.1005,40.1074,4500.0
2011-04-27 14:10:00,57.77,57.77,57.69,57.7,4600.0,40.1074,40.1074,40.0519,40.0588,4600.0
2011-04-27 14:20:00,57.73,57.76,57.69,57.69,2900.0,40.0796,40.1005,40.0519,40.0519,2900.0
2011-04-27 14:30:00,57.71,57.78,57.7,57.78,4400.0,40.0658,40.1144,40.0588,40.1144,4400.0
2011-04-27 14:40:00,57.78,57.8,57.74,57.76,10300.0,40.1144,40.1282,40.0866,40.1005,10300.0
2011-04-27 14:50:00,57.75,57.86,57.75,57.85,5500.0,40.0935,40.1699,40.0935,40.163,5500.0
2011-04-27 15:00:00,57.84,57.87,57.83,57.84,31800.0,40.156,40.1768,40.1491,40.156,31800.0
2011-04-27 15:10:00,57.85,57.86,57.85,57.86,1200.0,40.163,40.1699,40.163,40.1699,1200.0
2011-04-27 15:20:00,57.86,57.91,57.85,57.91,5800.0,40.1699,40.2046,40.163,40.2046,5800.0
2011-04-27 15:30:00,57.91,58.06,57.91,58.06,4000.0,40.2046,40.3087,40.2046,40.3087,4000.0
2011-04-27 15:40:00,58.07,58.09,58.04,58.04,7500.0,40.3157,40.3296,40.2949,40.2949,7500.0
2011-04-27 15:50:00,58.04,58.06,57.96,58.01,19200.0,40.2949,40.3087,40.2393,40.274,19200.0
2011-04-28 09:30:00,57.98,57.99,57.89,57.99,8600.0,40.2532,40.2601,40.1907,40.2601,8600.0
2011-04-28 09:40:00,57.99,58.04,57.99,58.03,3600.0,40.2601,40.2949,40.2601,40.2879,3600.0
2011-04-28 09:50:00,58.02,58.08,58.01,58.06,16400.0,40.281,40.3226,40.274,40.3087,16400.0
2011-04-28 10:00:00,58.07,58.09,58.05,58.08,16500.0,40.3157,40.3296,40.3018,40.3226,16500.0
2011-04-28 10:10:00,58.08,58.08,58.02,58.04,6200.0,40.3226,40.3226,40.281,40.2949,6200.0
2011-04-28 10:20:00,58.04,58.06,58.01,58.05,10700.0,40.2949,40.3087,40.274,40.3018,10700.0
2011-04-28 10:30:00,58.05,58.05,58.02,58.02,4000.0,40.3018,40.3018,40.281,40.281,4000.0
2011-04-28 10:40:00,58.02,58.07,58.02,58.07,2800.0,40.281,40.3157,40.281,40.3157,2800.0
2011-04-28 10:50:00,58.06,58.07,58.04,58.07,4800.0,40.3087,40.3157,40.2949,40.3157,4800.0
2011-04-28 11:00:00,58.07,58.13,58.07,58.12,21000.0,40.3157,40.3573,40.3157,40.3504,21000.0
2011-04-28 11:10:00,58.12,58.13,58.08,58.1,7000.0,40.3504,40.3573,40.3226,40.3365,7000.0
2011-04-28 11:20:00,58.1,58.13,58.1,58.1,3700.0,40.3365,40.3573,40.3365,40.3365,3700.0
2011-04-28 11:30:00,58.08,58.11,58.07,58.07,5800.0,40.3226,40.3435,40.3157,40.3157,5800.0
2011-04-28 11:40:00,58.07,58.08,58.01,58.01,7300.0,40.3157,40.3226,40.274,40.274,7300.0
2011-04-28 11:50:00,58.02,58.03,57.98,58.03,37000.0,40.281,40.2879,40.2532,40.2879,37000.0
2011-04-28 12:00:00,58.02,58.02,57.99,58.02,4600.0,40.281,40.281,40.2601,40.281,4600.0
2011-04-28 12:10:00,58.02,58.05,58.02,58.05,4600.0,40.281,40.3018,40.281,40.3018,4600.0
2011-04-28 12:20:00,58.06,58.11,58.05,58.1,10700.0,40.3087,40.3435,40.3018,40.3365,10700.0
2011-04-28 12:30:00,58.1,58.11,58.08,58.11,11200.0,40.3365,40.3435,40.3226,40.3435,11200.0
2011-04-28 12:40:00,58.12,58.13,58.09,58.1,7200.0,40.3504,40.3573,40.3296,40.3365,7200.0
2011-04-28 12:50:00,58.11,58.11,58.08,58.09,13800.0,40.3435,40.3435,40.3226,40.3296,13800.0
2011-04-28 13:00:00,58.09,58.12,58.07,58.07,14100.0,40.3296,40.3504,40.3157,40.3157,14100.0
2011-04-28 13:10:00,58.07,58.07,57.99,58.0,10000.0,40.3157,40.3157,40.2601,40.2671,10000.0
2011-04-28 13:20:00,57.99,58.05,57.98,58.03,8000.0,40.2601,40.3018,40.2532,40.2879,8000.0
2011-04-28 13:30:00,58.05,58.06,57.99,58.04,9800.0,40.3018,40.3087,40.2601,40.2949,9800.0
2011-04-28 13:40:00,58.04,58.06,58.03,58.05,5400.0,40.2949,40.3087,40.2879,40.3018,5400.0
2011-04-28 13:50:00,58.05,58.1,58.05,58.09,20500.0,40.3018,40.3365,40.3018,40.3296,20500.0
2011-04-28 14:00:00,58.08,58.09,58.07,58.09,10000.0,40.3226,40.3296,40.3157,40.3296,10000.0
2011-04-28 14:10:00,58.09,58.13,58.07,58.13,27600.0,40.3296,40.3573,40.3157,40.3573,27600.0
2011-04-28 14:20:00,58.12,58.13,58.1,58.1,10500.0,40.3504,40.3573,40.3365,40.3365,10500.0
2011-04-28 14:30:00,58.1,58.13,58.09,58.12,4500.0,40.3365,40.3573,40.3296,40.3504,4500.0
2011-04-28 14:40:00,58.12,58.15,58.11,58.12,10300.0,40.3504,40.3712,40.3435,40.3504,10300.0
2011-04-28 14:50:00,58.12,58.16,58.12,58.15,7700.0,40.3504,40.3782,40.3504,40.3712,7700.0
2011-04-28 15:00:00,58.13,58.15,58.12,58.13,10600.0,40.3573,40.3712,40.3504,40.3573,10600.0
2011-04-28 15:10:00,58.13,58.18,58.13,58.16,13300.0,40.3573,40.3921,40.3573,40.3782,13300.0
2011-04-28 15:20:00,58.15,58.19,58.14,58.18,22600.0,40.3712,40.399,40.3643,40.3921,22600.0
2011-04-28 15:30:00,58.2,58.26,58.2,58.25,6500.0,40.4059,40.4476,40.4059,40.4407,6500.0
2011-04-28 15:40:00,58.24,58.3,58.24,58.27,26100.0,40.4337,40.4754,40.4337,40.4545,26100.0
2011-04-28 15:50:00,58.27,58.28,58.23,58.23,20400.0,40.4545,40.4615,40.4268,40.4268,20400.0
2011-04-29 09:30:00,58.21,58.29,58.2,58.24,29200.0,40.4129,40.4684,40.4059,40.4337,29200.0
2011-04-29 09:40:00,58.25,58.27,58.22,58.25,16000.0,40.4407,40.4545,40.4198,40.4407,16000.0
2011-04-29 09:50:00,58.22,58.25,58.16,58.16,21800.0,40.4198,40.4407,40.3782,40.3782,21800.0
2011-04-29 10:00:00,58.16,58.19,58.14,58.19,5100.0,40.3782,40.399,40.3643,40.399,5100.0
2011-04-29 10:10:00,58.2,58.23,58.2,58.23,3200.0,40.4059,40.4268,40.4059,40.4268,3200.0
2011-04-29 10:20:00,58.23,58.25,58.22,58.25,1900.0,40.4268,40.4407,40.4198,40.4407,1900.0
2011-04-29 10:30:00,58.24,58.26,58.22,58.23,5200.0,40.4337,40.4476,40.4198,40.4268,5200.0
2011-04-29 10:40:00,58.24,58.25,58.22,58.25,2400.0,40.4337,40.4407,40.4198,40.4407,2400.0
2011-04-29 10:50:00,58.25,58.29,58.23,58.27,4200.0,40.4407,40.4684,40.4268,40.4545,4200.0
2011-04-29 11:00:00,58.28,58.3,58.27,58.28,6400.0,40.4615,40.4754,40.4545,40.4615,6400.0
2011-04-29 11:10:00,58.28,58.3,58.26,58.26,3700.0,40.4615,40.4754,40.4476,40.4476,3700.0
2011-04-29 11:20:00,58.28,58.28,58.27,58.28,6400.0,40.4615,40.4615,40.4545,40.4615,6400.0
2011-04-29 11:30:00,58.28,58.31,58.27,58.31,6600.0,40.4615,40.4823,40.4545,40.4823,6600.0
2011-04-29 11:40:00,58.31,58.36,58.31,58.36,5400.0,40.4823,40.517,40.4823,40.517,5400.0
2011-04-29 11:50:00,58.36,58.37,58.33,58.33,7300.0,40.517,40.524,40.4962,40.4962,7300.0
2011-04-29 12:00:00,58.35,58.37,58.35,58.36,2900.0,40.5101,40.524,40.5101,40.517,2900.0
2011-04-29 12:10:00,58.36,58.39,58.35,58.37,3500.0,40.517,40.5379,40.5101,40.524,3500.0
2011-04-29 12:20:00,58.37,58.38,58.34,58.38,5300.0,40.524,40.5309,40.5031,40.5309,5300.0
2011-04-29 12:30:00,58.38,58.4,58.37,58.39,10400.0,40.5309,40.5448,40.524,40.5379,10400.0
2011-04-29 12:40:00,58.38,58.4,58.38,58.39,3100.0,40.5309,40.5448,40.5309,40.5379,3100.0
2011-04-29 12:50:00,58.39,58.39,58.34,58.38,19700.0,40.5379,40.5379,40.5031,40.5309,19700.0
2011-04-29 13:00:00,58.39,58.39,58.37,58.38,9500.0,40.5379,40.5379,40.524,40.5309,9500.0
2011-04-29 13:10:00,58.38,58.38,58.35,58.37,6400.0,40.5309,40.5309,40.5101,40.524,6400.0
2011-04-29 13:20:00,58.36,58.38,58.35,58.36,13800.0,40.517,40.5309,40.5101,40.517,13800.0
2011-04-29 13:30:00,58.37,58.41,58.37,58.41,31500.0,40.524,40.5517,40.524,40.5517,31500.0
2011-04-29 13:40:00,58.4,58.42,58.4,58.41,7000.0,40.5448,40.5587,40.5448,40.5517,7000.0
2011-04-29 13:50:00,58.4,58.4,58.36,58.36,6700.0,40.5448,40.5448,40.517,40.517,6700.0
2011-04-29 14:00:00,58.36,58.36,58.34,58.36,12800.0,40.517,40.517,40.5031,40.517,12800.0
2011-04-29 14:10:00,58.36,58.37,58.35,58.36,9200.0,40.517,40.524,40.5101,40.517,9200.0
2011-04-29 14:20:00,58.36,58.37,58.35,58.37,13900.0,40.517,40.524,40.5101,40.524,13900.0
2011-04-29 14:30:00,58.38,58.42,58.37,58.41,10700.0,40.5309,40.5587,40.524,40.5517,10700.0
2011-04-29 14:40:00,58.41,58.41,58.37,58.39,35000.0,40.5517,40.5517,40.524,40.5379,35000.0
2011-04-29 14:50:00,58.38,58.38,58.34,58.35,15400.0,40.5309,40.5309,40.5031,40.5101,15400.0
2011-04-29 15:00:00,58.35,58.35,58.31,58.34,19500.0,40.5101,40.5101,40.4823,40.5031,19500.0
2011-04-29 15:10:00,58.35,58.35,58.31,58.31,11600.0,40.5101,40.5101,40.4823,40.4823,11600.0
2011-04-29 15:20:00,58.31,58.31,58.29,58.29,9100.0,40.4823,40.4823,40.4684,40.4684,9100.0
2011-04-29 15:30:00,58.29,58.35,58.29,58.35,14300.0,40.4684,40.5101,40.4684,40.5101,14300.0
2011-04-29 15:40:00,58.35,58.39,58.33,58.39,30800.0,40.5101,40.5379,40.4962,40.5379,30800.0
2011-04-29 15:50:00,58.39,58.42,58.38,58.4,25500.0,40.5379,40.5587,40.5309,40.5448,25500.0
2011-05-02 09:30:00,58.75,58.75,58.57,58.59,32000.0,40.7878,40.7878,40.6628,40.6767,32000.0
2011-05-02 09:40:00,58.56,58.6,58.54,58.6,8100.0,40.6559,40.6836,40.642,40.6836,8100.0
2011-05-02 09:50:00,58.59,58.65,58.59,58.63,12100.0,40.6767,40.7184,40.6767,40.7045,12100.0
2011-05-02 10:00:00,58.62,58.67,58.58,58.58,8300.0,40.6975,40.7322,40.6698,40.6698,8300.0
2011-05-02 10:10:00,58.57,58.62,58.57,58.61,14500.0,40.6628,40.6975,40.6628,40.6906,14500.0
2011-05-02 10:20:00,58.63,58.68,58.63,58.67,2300.0,40.7045,40.7392,40.7045,40.7322,2300.0
2011-05-02 10:30:00,58.67,58.69,58.66,58.66,1300.0,40.7322,40.7461,40.7253,40.7253,1300.0
2011-05-02 10:40:00,58.67,58.68,58.65,58.67,1100.0,40.7322,40.7392,40.7184,40.7322,1100.0
2011-05-02 10:50:00,58.68,58.68,58.65,58.65,2100.0,40.7392,40.7392,40.7184,40.7184,2100.0
2011-05-02 11:00:00,58.67,58.69,58.65,58.69,7900.0,40.7322,40.7461,40.7184,40.7461,7900.0
2011-05-02 11:10:00,58.67,58.67,58.65,58.66,1000.0,40.7322,40.7322,40.7184,40.7253,1000.0
2011-05-02 11:20:00,58.66,58.66,58.56,58.56,8200.0,40.7253,40.7253,40.6559,40.6559,8200.0
2011-05-02 11:30:00,58.54,58.56,58.52,58.55,5600.0,40.642,40.6559,40.6281,40.6489,5600.0
2011-05-02 11:40:00,58.56,58.56,58.48,58.48,10300.0,40.6559,40.6559,40.6003,40.6003,10300.0
2011-05-02 11:50:00,58.48,58.52,58.48,58.49,6700.0,40.6003,40.6281,40.6003,40.6073,6700.0
2011-05-02 12:00:00,58.5,58.5,58.47,58.48,4000.0,40.6142,40.6142,40.5934,40.6003,4000.0
2011-05-02 12:10:00,58.49,58.51,58.47,58.47,3400.0,40.6073,40.6212,40.5934,40.5934,3400.0
2011-05-02 12:20:00,58.47,58.47,58.35,58.35,9900.0,40.5934,40.5934,40.5101,40.5101,9900.0
2011-05-02 12:30:00,58.35,58.37,58.32,58.36,8400.0,40.5101,40.524,40.4893,40.517,8400.0
2011-05-02 12:40:00,58.35,58.38,58.35,58.36,3200.0,40.5101,40.5309,40.5101,40.517,3200.0
2011-05-02 12:50:00,58.36,58.4,58.36,58.37,4100.0,40.517,40.5448,40.517,40.524,4100.0
2011-05-02 13:00:00,58.39,58.4,58.39,58.4,19100.0,40.5379,40.5448,40.5379,40.5448,19100.0
2011-05-02 13:10:00,58.4,58.43,58.4,58.43,7300.0,40.5448,40.5656,40.5448,40.5656,7300.0
2011-05-02 13:20:00,58.42,58.47,58.41,58.47,5300.0,40.5587,40.5934,40.5517,40.5934,5300.0
2011-05-02 13:30:00,58.46,58.47,58.44,58.45,9900.0,40.5864,40.5934,40.5726,40.5795,9900.0
2011-05-02 13:40:00,58.45,58.45,58.43,58.45,4600.0,40.5795,40.5795,40.5656,40.5795,4600.0
2011-05-02 13:50:00,58.45,58.45,58.41,58.43,4200.0,40.5795,40.5795,40.5517,40.5656,4200.0
2011-05-02 14:00:00,58.41,58.45,58.41,58.45,18300.0,40.5517,40.5795,40.5517,40.5795,18300.0
2011-05-02 14:10:00,58.45,58.48,58.45,58.48,5600.0,40.5795,40.6003,40.5795,40.6003,5600.0
2011-05-02 14:20:00,58.46,58.46,58.39,58.39,4100.0,40.5864,40.5864,40.5379,40.5379,4100.0
2011-05-02 14:30:00,58.39,58.42,58.39,58.42,39800.0,40.5379,40.5587,40.5379,40.5587,39800.0
2011-05-02 14:40:00,58.41,58.42,58.37,58.37,11600.0,40.5517,40.5587,40.524,40.524,11600.0
2011-05-02 14:50:00,58.37,58.37,58.31,58.32,15600.0,40.524,40.524,40.4823,40.4893,15600.0
2011-05-02 15:00:00,58.32,58.36,58.32,58.36,4000.0,40.4893,40.517,40.4893,40.517,4000.0
2011-05-02 15:10:00,58.36,58.37,58.3,58.3,17600.0,40.517,40.524,40.4754,40.4754,17600.0
2011-05-02 15:20:00,58.31,58.34,58.28,58.29,17100.0,40.4823,40.5031,40.4615,40.4684,17100.0
2011-05-02 15:30:00,58.29,58.29,58.23,58.26,25200.0,40.4684,40.4684,40.4268,40.4476,25200.0
2011-05-02 15:40:00,58.26,58.28,58.2,58.28,17500.0,40.4476,40.4615,40.4059,40.4615,17500.0
2011-05-02 15:50:00,58.3,58.32,58.29,58.31,4800.0,40.4754,40.4893,40.4684,40.4823,4800.0
2011-05-03 09:30:00,58.23,58.23,58.16,58.18,16000.0,40.4268,40.4268,40.3782,40.3921,16000.0
2011-05-03 09:40:00,58.12,58.13,58.06,58.12,199300.0,40.3504,40.3573,40.3087,40.3504,199300.0
2011-05-03 09:50:00,58.12,58.27,58.1,58.25,31100.0,40.3504,40.4545,40.3365,40.4407,31100.0
2011-05-03 10:00:00,58.27,58.28,58.24,58.24,2100.0,40.4545,40.4615,40.4337,40.4337,2100.0
2011-05-03 10:10:00,58.24,58.27,58.21,58.27,1700.0,40.4337,40.4545,40.4129,40.4545,1700.0
2011-05-03 10:20:00,58.21,58.25,58.19,58.25,3300.0,40.4129,40.4407,40.399,40.4407,3300.0
2011-05-03 10:30:00,58.25,58.25,58.15,58.16,6100.0,40.4407,40.4407,40.3712,40.3782,6100.0
2011-05-03 10:40:00,58.11,58.17,58.1,58.17,1800.0,40.3435,40.3851,40.3365,40.3851,1800.0
2011-05-03 10:50:00,58.14,58.15,58.1,58.11,1700.0,40.3643,40.3712,40.3365,40.3435,1700.0
2011-05-03 11:00:00,58.13,58.18,58.11,58.11,7900.0,40.3573,40.3921,40.3435,40.3435,7900.0
2011-05-03 11:10:00,58.14,58.24,58.14,58.21,3100.0,40.3643,40.4337,40.3643,40.4129,3100.0
2011-05-03 11:20:00,58.22,58.27,58.21,58.23,1600.0,40.4198,40.4545,40.4129,40.4268,1600.0
2011-05-03 11:30:00,58.23,58.27,58.22,58.26,2100.0,40.4268,40.4545,40.4198,40.4476,2100.0
2011-05-03 11:40:00,58.26,58.32,58.26,58.29,4800.0,40.4476,40.4893,40.4476,40.4684,4800.0
2011-05-03 11:50:00,58.28,58.29,58.27,58.28,3600.0,40.4615,40.4684,40.4545,40.4615,3600.0
2011-05-03 12:00:00,58.29,58.31,58.27,58.28,4500.0,40.4684,40.4823,40.4545,40.4615,4500.0
2011-05-03 12:10:00,58.29,58.31,58.26,58.27,7500.0,40.4684,40.4823,40.4476,40.4545,7500.0
2011-05-03 12:20:00,58.26,58.26,58.24,58.24,1200.0,40.4476,40.4476,40.4337,40.4337,1200.0
2011-05-03 12:30:00,58.26,58.26,58.21,58.21,4800.0,40.4476,40.4476,40.4129,40.4129,4800.0
2011-05-03 12:40:00,58.21,58.22,58.2,58.22,1200.0,40.4129,40.4198,40.4059,40.4198,1200.0
2011-05-03 12:50:00,58.22,58.22,58.16,58.17,8600.0,40.4198,40.4198,40.3782,40.3851,8600.0
2011-05-03 13:00:00,58.16,58.17,58.12,58.16,4900.0,40.3782,40.3851,40.3504,40.3782,4900.0
2011-05-03 13:10:00,58.18,58.2,58.17,58.2,3900.0,40.3921,40.4059,40.3851,40.4059,3900.0
2011-05-03 13:20:00,58.16,58.16,58.09,58.1,9100.0,40.3782,40.3782,40.3296,40.3365,9100.0
2011-05-03 13:30:00,58.1,58.12,58.07,58.11,18300.0,40.3365,40.3504,40.3157,40.3435,18300.0
2011-05-03 13:40:00,58.1,58.11,57.99,58.05,11300.0,40.3365,40.3435,40.2601,40.3018,11300.0
2011-05-03 13:50:00,58.05,58.05,58.01,58.02,10600.0,40.3018,40.3018,40.274,40.281,10600.0
2011-05-03 14:00:00,58.03,58.03,57.94,57.94,7100.0,40.2879,40.2879,40.2254,40.2254,7100.0
2011-05-03 14:10:00,57.93,57.94,57.89,57.94,2500.0,40.2185,40.2254,40.1907,40.2254,2500.0
2011-05-03 14:20:00,57.93,57.99,57.91,57.98,10700.0,40.2185,40.2601,40.2046,40.2532,10700.0
2011-05-03 14:30:00,58.0,58.01,57.92,57.92,5300.0,40.2671,40.274,40.2115,40.2115,5300.0
2011-05-03 14:40:00,57.91,57.97,57.91,57.91,22200.0,40.2046,40.2463,40.2046,40.2046,22200.0
2011-05-03 14:50:00,57.94,57.94,57.85,57.86,5700.0,40.2254,40.2254,40.163,40.1699,5700.0
2011-05-03 15:00:00,57.88,57.95,57.88,57.95,3300.0,40.1838,40.2324,40.1838,40.2324,3300.0
2011-05-03 15:10:00,57.94,58.02,57.94,57.98,2500.0,40.2254,40.281,40.2254,40.2532,2500.0
2011-05-03 15:20:00,58.0,58.06,58.0,58.04,11000.0,40.2671,40.3087,40.2671,40.2949,11000.0
2011-05-03 15:30:00,58.05,58.1,58.02,58.03,8500.0,40.3018,40.3365,40.281,40.2879,8500.0
2011-05-03 15:40:00,58.05,58.11,58.02,58.1,10500.0,40.3018,40.3435,40.281,40.3365,10500.0
2011-05-03 15:50:00,58.09,58.17,58.09,58.15,7300.0,40.3296,40.3851,40.3296,40.3712,7300.0
2011-05-04 09:30:00,58.13,58.16,58.01,58.07,26400.0,40.3573,40.3782,40.274,40.3157,26400.0
2011-05-04 09:40:00,58.07,58.07,57.95,58.05,4300.0,40.3157,40.3157,40.2324,40.3018,4300.0
2011-05-04 09:50:00,58.04,58.06,57.84,57.87,7600.0,40.2949,40.3087,40.156,40.1768,7600.0
2011-05-04 10:00:00,57.84,57.84,57.61,57.61,26100.0,40.156,40.156,39.9963,39.9963,26100.0
2011-05-04 10:10:00,57.63,57.75,57.63,57.74,22200.0,40.0102,40.0935,40.0102,40.0866,22200.0
2011-05-04 10:20:00,57.75,57.75,57.69,57.71,16500.0,40.0935,40.0935,40.0519,40.0658,16500.0
2011-05-04 10:30:00,57.71,57.75,57.68,57.73,91100.0,40.0658,40.0935,40.0449,40.0796,91100.0
2011-05-04 10:40:00,57.71,57.73,57.61,57.62,17800.0,40.0658,40.0796,39.9963,40.0033,17800.0
2011-05-04 10:50:00,57.66,57.74,57.66,57.74,6800.0,40.031,40.0866,40.031,40.0866,6800.0
2011-05-04 11:00:00,57.74,57.75,57.7,57.7,4800.0,40.0866,40.0935,40.0588,40.0588,4800.0
2011-05-04 11:10:00,57.74,57.76,57.56,57.56,8800.0,40.0866,40.1005,39.9616,39.9616,8800.0
2011-05-04 11:20:00,57.59,57.66,57.58,57.66,9100.0,39.9824,40.031,39.9755,40.031,9100.0
2011-05-04 11:30:00,57.63,57.68,57.63,57.67,8600.0,40.0102,40.0449,40.0102,40.038,8600.0
2011-05-04 11:40:00,57.68,57.69,57.64,57.66,3700.0,40.0449,40.0519,40.0172,40.031,3700.0
2011-05-04 11:50:00,57.65,57.68,57.61,57.67,8600.0,40.0241,40.0449,39.9963,40.038,8600.0
2011-05-04 12:00:00,57.69,57.72,57.68,57.7,6400.0,40.0519,40.0727,40.0449,40.0588,6400.0
2011-05-04 12:10:00,57.69,57.7,57.62,57.63,4300.0,40.0519,40.0588,40.0033,40.0102,4300.0
2011-05-04 12:20:00,57.61,57.61,57.51,57.53,18100.0,39.9963,39.9963,39.9269,39.9408,18100.0
2011-05-04 12:30:00,57.57,57.58,57.54,57.55,4500.0,39.9686,39.9755,39.9477,39.9547,4500.0
2011-05-04 12:40:00,57.57,57.58,57.53,57.58,5700.0,39.9686,39.9755,39.9408,39.9755,5700.0
2011-05-04 12:50:00,57.57,57.59,57.5,57.59,8600.0,39.9686,39.9824,39.92,39.9824,8600.0
2011-05-04 13:00:00,57.59,57.67,57.57,57.66,9100.0,39.9824,40.038,39.9686,40.031,9100.0
2011-05-04 13:10:00,57.64,57.7,57.64,57.7,2700.0,40.0172,40.0588,40.0172,40.0588,2700.0
2011-05-04 13:20:00,57.69,57.74,57.68,57.7,12300.0,40.0519,40.0866,40.0449,40.0588,12300.0
2011-05-04 13:30:00,57.71,57.77,57.71,57.76,23900.0,40.0658,40.1074,40.0658,40.1005,23900.0
2011-05-04 13:40:00,57.74,57.74,57.72,57.72,5800.0,40.0866,40.0866,40.0727,40.0727,5800.0
2011-05-04 13:50:00,57.73,57.78,57.7,57.77,13600.0,40.0796,40.1144,40.0588,40.1074,13600.0
2011-05-04 14:00:00,57.76,57.76,57.71,57.71,10200.0,40.1005,40.1005,40.0658,40.0658,10200.0
2011-05-04 14:10:00,57.71,57.82,57.68,57.82,24500.0,40.0658,40.1421,40.0449,40.1421,24500.0
2011-05-04 14:20:00,57.82,57.86,57.82,57.83,6200.0,40.1421,40.1699,40.1421,40.1491,6200.0
2011-05-04 14:30:00,57.86,57.87,57.81,57.85,4400.0,40.1699,40.1768,40.1352,40.163,4400.0
2011-05-04 14:40:00,57.87,57.89,57.79,57.8,4500.0,40.1768,40.1907,40.1213,40.1282,4500.0
2011-05-04 14:50:00,57.8,57.85,57.8,57.81,11600.0,40.1282,40.163,40.1282,40.1352,11600.0
2011-05-04 15:00:00,57.78,57.8,57.68,57.68,5500.0,40.1144,40.1282,40.0449,40.0449,5500.0
2011-05-04 15:10:00,57.7,57.77,57.69,57.76,4500.0,40.0588,40.1074,40.0519,40.1005,4500.0
2011-05-04 15:20:00,57.75,57.81,57.74,57.8,12000.0,40.0935,40.1352,40.0866,40.1282,12000.0
2011-05-04 15:30:00,57.8,57.82,57.73,57.78,11600.0,40.1282,40.1421,40.0796,40.1144,11600.0
2011-05-04 15:40:00,57.78,57.79,57.74,57.74,19800.0,40.1144,40.1213,40.0866,40.0866,19800.0
2011-05-04 15:50:00,57.75,57.76,57.71,57.73,12300.0,40.0935,40.1005,40.0658,40.0796,12300.0
2011-05-05 09:30:00,57.45,57.45,57.25,57.31,19800.0,39.8852,39.8852,39.7464,39.7881,19800.0
2011-05-05 09:40:00,57.36,57.47,57.36,57.46,4000.0,39.8228,39.8991,39.8228,39.8922,4000.0
2011-05-05 09:50:00,57.46,57.46,57.35,57.41,5000.0,39.8922,39.8922,39.8158,39.8575,5000.0
2011-05-05 10:00:00,57.44,57.51,57.43,57.44,4100.0,39.8783,39.9269,39.8714,39.8783,4100.0
2011-05-05 10:10:00,57.41,57.43,57.3,57.32,11200.0,39.8575,39.8714,39.7811,39.795,11200.0
2011-05-05 10:20:00,57.35,57.38,57.33,57.36,6900.0,39.8158,39.8366,39.8019,39.8228,6900.0
2011-05-05 10:30:00,57.34,57.42,57.29,57.42,4400.0,39.8089,39.8644,39.7742,39.8644,4400.0
2011-05-05 10:40:00,57.44,57.44,57.38,57.44,1500.0,39.8783,39.8783,39.8366,39.8783,1500.0
2011-05-05 10:50:00,57.38,57.38,57.32,57.34,4300.0,39.8366,39.8366,39.795,39.8089,4300.0
2011-05-05 11:00:00,57.34,57.37,57.22,57.22,6900.0,39.8089,39.8297,39.7256,39.7256,6900.0
2011-05-05 11:10:00,57.2,57.28,57.16,57.27,10500.0,39.7117,39.7672,39.6839,39.7603,10500.0
2011-05-05 11:20:00,57.27,57.3,57.26,57.29,4600.0,39.7603,39.7811,39.7533,39.7742,4600.0
2011-05-05 11:30:00,57.29,57.41,57.29,57.41,8200.0,39.7742,39.8575,39.7742,39.8575,8200.0
2011-05-05 11:40:00,57.45,57.55,57.43,57.55,1100.0,39.8852,39.9547,39.8714,39.9547,1100.0
2011-05-05 11:50:00,57.53,57.54,57.49,57.51,2900.0,39.9408,39.9477,39.913,39.9269,2900.0
2011-05-05 12:00:00,57.62,57.67,57.62,57.65,5900.0,40.0033,40.038,40.0033,40.0241,5900.0
2011-05-05 12:10:00,57.64,57.64,57.56,57.57,5700.0,40.0172,40.0172,39.9616,39.9686,5700.0
2011-05-05 12:20:00,57.58,57.66,57.57,57.66,7000.0,39.9755,40.031,39.9686,40.031,7000.0
2011-05-05 12:30:00,57.64,57.64,57.56,57.56,2800.0,40.0172,40.0172,39.9616,39.9616,2800.0
2011-05-05 12:40:00,57.57,57.58,57.56,57.57,2300.0,39.9686,39.9755,39.9616,39.9686,2300.0
2011-05-05 12:50:00,57.57,57.57,57.51,57.52,3600.0,39.9686,39.9686,39.9269,39.9338,3600.0
2011-05-05 13:00:00,57.53,57.58,57.53,57.57,1900.0,39.9408,39.9755,39.9408,39.9686,1900.0
2011-05-05 13:10:00,57.57,57.61,57.56,57.6,3900.0,39.9686,39.9963,39.9616,39.9894,3900.0
2011-05-05 13:20:00,57.57,57.59,57.53,57.57,8200.0,39.9686,39.9824,39.9408,39.9686,8200.0
2011-05-05 13:30:00,57.55,57.55,57.48,57.5,6300.0,39.9547,39.9547,39.9061,39.92,6300.0
2011-05-05 13:40:00,57.5,57.5,57.45,57.5,21800.0,39.92,39.92,39.8852,39.92,21800.0
2011-05-05 13:50:00,57.48,57.51,57.46,57.5,10600.0,39.9061,39.9269,39.8922,39.92,10600.0
2011-05-05 14:00:00,57.51,57.51,57.44,57.44,4300.0,39.9269,39.9269,39.8783,39.8783,4300.0
2011-05-05 14:10:00,57.39,57.46,57.39,57.46,21300.0,39.8436,39.8922,39.8436,39.8922,21300.0
2011-05-05 14:20:00,57.47,57.56,57.47,57.53,12400.0,39.8991,39.9616,39.8991,39.9408,12400.0
2011-05-05 14:30:00,57.54,57.6,57.54,57.59,9500.0,39.9477,39.9894,39.9477,39.9824,9500.0
2011-05-05 14:40:00,57.57,57.57,57.46,57.48,3100.0,39.9686,39.9686,39.8922,39.9061,3100.0
2011-05-05 14:50:00,57.51,57.51,57.39,57.39,3400.0,39.9269,39.9269,39.8436,39.8436,3400.0
2011-05-05 15:00:00,57.37,57.38,57.27,57.27,8100.0,39.8297,39.8366,39.7603,39.7603,8100.0
2011-05-05 15:10:00,57.24,57.24,57.05,57.13,27200.0,39.7395,39.7395,39.6075,39.6631,27200.0
2011-05-05 15:20:00,57.16,57.16,56.87,56.9,41800.0,39.6839,39.6839,39.4826,39.5034,41800.0
2011-05-05 15:30:00,56.89,57.1,56.89,57.06,13500.0,39.4965,39.6423,39.4965,39.6145,13500.0
2011-05-05 15:40:00,57.04,57.17,56.98,57.14,15300.0,39.6006,39.6909,39.5589,39.67,15300.0
2011-05-05 15:50:00,57.15,57.2,57.12,57.15,11800.0,39.677,39.7117,39.6561,39.677,11800.0
2011-05-06 09:30:00,57.74,57.87,57.73,57.77,25000.0,40.0866,40.1768,40.0796,40.1074,25000.0
2011-05-06 09:40:00,57.74,57.76,57.67,57.68,13200.0,40.0866,40.1005,40.038,40.0449,13200.0
2011-05-06 09:50:00,57.71,57.73,57.65,57.7,10800.0,40.0658,40.0796,40.0241,40.0588,10800.0
2011-05-06 10:00:00,57.72,57.72,57.62,57.64,5200.0,40.0727,40.0727,40.0033,40.0172,5200.0
2011-05-06 10:10:00,57.63,57.73,57.63,57.7,3100.0,40.0102,40.0796,40.0102,40.0588,3100.0
2011-05-06 10:20:00,57.73,57.83,57.71,57.78,6900.0,40.0796,40.1491,40.0658,40.1144,6900.0
2011-05-06 10:30:00,57.78,57.79,57.75,57.79,5300.0,40.1144,40.1213,40.0935,40.1213,5300.0
2011-05-06 10:40:00,57.81,57.82,57.71,57.71,5200.0,40.1352,40.1421,40.0658,40.0658,5200.0
2011-05-06 10:50:00,57.74,57.77,57.72,57.72,8800.0,40.0866,40.1074,40.0727,40.0727,8800.0
2011-05-06 11:00:00,57.73,57.81,57.73,57.8,4000.0,40.0796,40.1352,40.0796,40.1282,4000.0
2011-05-06 11:10:00,57.81,57.94,57.81,57.91,15700.0,40.1352,40.2254,40.1352,40.2046,15700.0
2011-05-06 11:20:00,57.89,57.93,57.88,57.91,4400.0,40.1907,40.2185,40.1838,40.2046,4400.0
2011-05-06 11:30:00,57.88,57.9,57.83,57.83,3800.0,40.1838,40.1977,40.1491,40.1491,3800.0
2011-05-06 11:40:00,57.85,57.87,57.84,57.87,3000.0,40.163,40.1768,40.156,40.1768,3000.0
2011-05-06 11:50:00,57.88,57.88,57.74,57.79,5000.0,40.1838,40.1838,40.0866,40.1213,5000.0
2011-05-06 12:00:00,57.79,57.84,57.62,57.62,18500.0,40.1213,40.156,40.0033,40.0033,18500.0
2011-05-06 12:10:00,57.65,57.69,57.54,57.55,13500.0,40.0241,40.0519,39.9477,39.9547,13500.0
2011-05-06 12:20:00,57.54,57.66,57.54,57.61,3000.0,39.9477,40.031,39.9477,39.9963,3000.0
2011-05-06 12:30:00,57.56,57.66,57.56,57.57,6100.0,39.9616,40.031,39.9616,39.9686,6100.0
2011-05-06 12:40:00,57.57,57.59,57.42,57.48,8600.0,39.9686,39.9824,39.8644,39.9061,8600.0
2011-05-06 12:50:00,57.46,57.54,57.44,57.54,2000.0,39.8922,39.9477,39.8783,39.9477,2000.0
2011-05-06 13:00:00,57.56,57.63,57.55,57.63,3400.0,39.9616,40.0102,39.9547,40.0102,3400.0
2011-05-06 13:10:00,57.63,57.63,57.29,57.3,20200.0,40.0102,40.0102,39.7742,39.7811,20200.0
2011-05-06 13:20:00,57.3,57.42,57.28,57.42,11700.0,39.7811,39.8644,39.7672,39.8644,11700.0
2011-05-06 13:30:00,57.45,57.48,57.37,57.37,21200.0,39.8852,39.9061,39.8297,39.8297,21200.0
2011-05-06 13:40:00,57.42,57.43,57.35,57.36,2200.0,39.8644,39.8714,39.8158,39.8228,2200.0
2011-05-06 13:50:00,57.37,57.4,57.35,57.39,2600.0,39.8297,39.8505,39.8158,39.8436,2600.0
2011-05-06 14:00:00,57.35,57.42,57.33,57.42,1300.0,39.8158,39.8644,39.8019,39.8644,1300.0
2011-05-06 14:10:00,57.45,57.52,57.42,57.46,5000.0,39.8852,39.9338,39.8644,39.8922,5000.0
2011-05-06 14:20:00,57.41,57.41,57.31,57.31,2300.0,39.8575,39.8575,39.7881,39.7881,2300.0
2011-05-06 14:30:00,57.31,57.31,57.15,57.17,4000.0,39.7881,39.7881,39.677,39.6909,4000.0
2011-05-06 14:40:00,57.28,57.29,57.22,57.25,6000.0,39.7672,39.7742,39.7256,39.7464,6000.0
2011-05-06 14:50:00,57.22,57.31,57.19,57.29,8100.0,39.7256,39.7881,39.7047,39.7742,8100.0
2011-05-06 15:00:00,57.26,57.35,57.26,57.32,9200.0,39.7533,39.8158,39.7533,39.795,9200.0
2011-05-06 15:10:00,57.33,57.4,57.31,57.39,19800.0,39.8019,39.8505,39.7881,39.8436,19800.0
2011-05-06 15:20:00,57.38,57.39,57.28,57.28,9000.0,39.8366,39.8436,39.7672,39.7672,9000.0
2011-05-06 15:30:00,57.3,57.38,57.3,57.35,3100.0,39.7811,39.8366,39.7811,39.8158,3100.0
2011-05-06 15:40:00,57.35,57.47,57.35,57.45,5900.0,39.8158,39.8991,39.8158,39.8852,5900.0
2011-05-06 15:50:00,57.44,57.44,57.34,57.36,9200.0,39.8783,39.8783,39.8089,39.8228,9200.0
2011-05-09 09:30:00,57.37,57.44,57.36,57.39,25600.0,39.8297,39.8783,39.8228,39.8436,25600.0
2011-05-09 09:40:00,57.37,57.44,57.33,57.37,6400.0,39.8297,39.8783,39.8019,39.8297,6400.0
2011-05-09 09:50:00,57.39,57.41,57.29,57.3,14500.0,39.8436,39.8575,39.7742,39.7811,14500.0
2011-05-09 10:00:00,57.3,57.38,57.27,57.38,35000.0,39.7811,39.8366,39.7603,39.8366,35000.0
2011-05-09 10:10:00,57.39,57.41,57.29,57.29,14500.0,39.8436,39.8575,39.7742,39.7742,14500.0
2011-05-09 10:20:00,57.27,57.37,57.23,57.29,8500.0,39.7603,39.8297,39.7325,39.7742,8500.0
2011-05-09 10:30:00,57.27,57.31,57.24,57.25,8800.0,39.7603,39.7881,39.7395,39.7464,8800.0
2011-05-09 10:40:00,57.27,57.29,57.21,57.26,9400.0,39.7603,39.7742,39.7186,39.7533,9400.0
2011-05-09 10:50:00,57.26,57.38,57.26,57.34,4600.0,39.7533,39.8366,39.7533,39.8089,4600.0
2011-05-09 11:00:00,57.35,57.37,57.33,57.36,7200.0,39.8158,39.8297,39.8019,39.8228,7200.0
2011-05-09 11:10:00,57.36,57.37,57.34,57.35,5000.0,39.8228,39.8297,39.8089,39.8158,5000.0
2011-05-09 11:20:00,57.37,57.37,57.29,57.33,12700.0,39.8297,39.8297,39.7742,39.8019,12700.0
2011-05-09 11:30:00,57.34,57.35,57.31,57.33,10300.0,39.8089,39.8158,39.7881,39.8019,10300.0
2011-05-09 11:40:00,57.33,57.36,57.28,57.34,3100.0,39.8019,39.8228,39.7672,39.8089,3100.0
2011-05-09 11:50:00,57.38,57.46,57.38,57.45,6300.0,39.8366,39.8922,39.8366,39.8852,6300.0
2011-05-09 12:00:00,57.44,57.57,57.43,57.56,8200.0,39.8783,39.9686,39.8714,39.9616,8200.0
2011-05-09 12:10:00,57.58,57.66,57.56,57.62,22100.0,39.9755,40.031,39.9616,40.0033,22100.0
2011-05-09 12:20:00,57.61,57.62,57.58,57.58,3500.0,39.9963,40.0033,39.9755,39.9755,3500.0
2011-05-09 12:30:00,57.57,57.6,57.57,57.6,4300.0,39.9686,39.9894,39.9686,39.9894,4300.0
2011-05-09 12:40:00,57.6,57.61,57.57,57.59,2600.0,39.9894,39.9963,39.9686,39.9824,2600.0
2011-05-09 12:50:00,57.59,57.59,57.54,57.54,1900.0,39.9824,39.9824,39.9477,39.9477,1900.0
2011-05-09 13:00:00,57.54,57.56,57.53,57.55,4600.0,39.9477,39.9616,39.9408,39.9547,4600.0
2011-05-09 13:10:00,57.57,57.57,57.56,57.57,2500.0,39.9686,39.9686,39.9616,39.9686,2500.0
2011-05-09 13:20:00,57.55,57.56,57.52,57.55,6500.0,39.9547,39.9616,39.9338,39.9547,6500.0
2011-05-09 13:30:00,57.54,57.57,57.53,57.55,5100.0,39.9477,39.9686,39.9408,39.9547,5100.0
2011-05-09 13:40:00,57.54,57.6,57.54,57.6,3100.0,39.9477,39.9894,39.9477,39.9894,3100.0
2011-05-09 13:50:00,57.61,57.61,57.59,57.61,4700.0,39.9963,39.9963,39.9824,39.9963,4700.0
2011-05-09 14:00:00,57.61,57.61,57.57,57.58,10500.0,39.9963,39.9963,39.9686,39.9755,10500.0
2011-05-09 14:10:00,57.6,57.63,57.6,57.61,3300.0,39.9894,40.0102,39.9894,39.9963,3300.0
2011-05-09 14:20:00,57.61,57.61,57.56,57.56,19100.0,39.9963,39.9963,39.9616,39.9616,19100.0
2011-05-09 14:30:00,57.57,57.66,57.57,57.66,7300.0,39.9686,40.031,39.9686,40.031,7300.0
2011-05-09 14:40:00,57.67,57.69,57.6,57.61,5200.0,40.038,40.0519,39.9894,39.9963,5200.0
2011-05-09 14:50:00,57.58,57.6,57.54,57.54,4700.0,39.9755,39.9894,39.9477,39.9477,4700.0
2011-05-09 15:00:00,57.55,57.6,57.55,57.57,3200.0,39.9547,39.9894,39.9547,39.9686,3200.0
2011-05-09 15:10:00,57.61,57.62,57.58,57.62,7000.0,39.9963,40.0033,39.9755,40.0033,7000.0
2011-05-09 15:20:00,57.61,57.63,57.58,57.6,3400.0,39.9963,40.0102,39.9755,39.9894,3400.0
2011-05-09 15:30:00,57.59,57.61,57.55,57.59,4900.0,39.9824,39.9963,39.9547,39.9824,4900.0
2011-05-09 15:40:00,57.59,57.63,57.56,57.62,7100.0,39.9824,40.0102,39.9616,40.0033,7100.0
2011-05-09 15:50:00,57.61,57.64,57.55,57.55,7600.0,39.9963,40.0172,39.9547,39.9547,7600.0
2011-05-10 09:30:00,57.71,57.76,57.67,57.7,35700.0,40.0658,40.1005,40.038,40.0588,35700.0
2011-05-10 09:40:00,57.7,57.79,57.68,57.79,5300.0,40.0588,40.1213,40.0449,40.1213,5300.0
2011-05-10 09:50:00,57.8,57.82,57.79,57.79,2100.0,40.1282,40.1421,40.1213,40.1213,2100.0
2011-05-10 10:00:00,57.83,57.85,57.79,57.8,2300.0,40.1491,40.163,40.1213,40.1282,2300.0
2011-05-10 10:10:00,57.81,57.88,57.8,57.86,5800.0,40.1352,40.1838,40.1282,40.1699,5800.0
2011-05-10 10:20:00,57.87,57.94,57.86,57.9,8300.0,40.1768,40.2254,40.1699,40.1977,8300.0
2011-05-10 10:30:00,57.9,57.95,57.9,57.94,6000.0,40.1977,40.2324,40.1977,40.2254,6000.0
2011-05-10 10:40:00,57.89,57.92,57.88,57.92,1800.0,40.1907,40.2115,40.1838,40.2115,1800.0
2011-05-10 10:50:00,57.94,57.96,57.9,57.91,42900.0,40.2254,40.2393,40.1977,40.2046,42900.0
2011-05-10 11:00:00,57.91,57.95,57.89,57.91,2600.0,40.2046,40.2324,40.1907,40.2046,2600.0
2011-05-10 11:10:00,57.91,57.93,57.87,57.87,8300.0,40.2046,40.2185,40.1768,40.1768,8300.0
2011-05-10 11:20:00,57.87,57.88,57.82,57.82,3700.0,40.1768,40.1838,40.1421,40.1421,3700.0
2011-05-10 11:30:00,57.84,57.85,57.82,57.83,4500.0,40.156,40.163,40.1421,40.1491,4500.0
2011-05-10 11:40:00,57.83,57.91,57.83,57.89,10000.0,40.1491,40.2046,40.1491,40.1907,10000.0
2011-05-10 11:50:00,57.89,57.93,57.88,57.88,3700.0,40.1907,40.2185,40.1838,40.1838,3700.0
2011-05-10 12:00:00,57.88,57.89,57.86,57.87,5000.0,40.1838,40.1907,40.1699,40.1768,5000.0
2011-05-10 12:10:00,57.86,57.88,57.85,57.88,2300.0,40.1699,40.1838,40.163,40.1838,2300.0
2011-05-10 12:20:00,57.89,57.9,57.85,57.87,3800.0,40.1907,40.1977,40.163,40.1768,3800.0
2011-05-10 12:30:00,57.87,57.92,57.87,57.92,8300.0,40.1768,40.2115,40.1768,40.2115,8300.0
2011-05-10 12:40:00,57.92,57.93,57.88,57.89,6100.0,40.2115,40.2185,40.1838,40.1907,6100.0
2011-05-10 12:50:00,57.88,57.9,57.88,57.89,7300.0,40.1838,40.1977,40.1838,40.1907,7300.0
2011-05-10 13:00:00,57.88,57.88,57.82,57.86,8200.0,40.1838,40.1838,40.1421,40.1699,8200.0
2011-05-10 13:10:00,57.86,57.86,57.82,57.84,4800.0,40.1699,40.1699,40.1421,40.156,4800.0
2011-05-10 13:20:00,57.85,57.88,57.84,57.88,28700.0,40.163,40.1838,40.156,40.1838,28700.0
2011-05-10 13:30:00,57.88,57.88,57.86,57.88,3900.0,40.1838,40.1838,40.1699,40.1838,3900.0
2011-05-10 13:40:00,57.89,57.91,57.89,57.91,3300.0,40.1907,40.2046,40.1907,40.2046,3300.0
2011-05-10 13:50:00,57.9,57.92,57.87,57.92,10100.0,40.1977,40.2115,40.1768,40.2115,10100.0
2011-05-10 14:00:00,57.92,57.93,57.9,57.91,10500.0,40.2115,40.2185,40.1977,40.2046,10500.0
2011-05-10 14:10:00,57.92,57.94,57.89,57.89,5900.0,40.2115,40.2254,40.1907,40.1907,5900.0
2011-05-10 14:20:00,57.89,57.91,57.88,57.91,900.0,40.1907,40.2046,40.1838,40.2046,900.0
2011-05-10 14:30:00,57.91,58.0,57.89,58.0,9500.0,40.2046,40.2671,40.1907,40.2671,9500.0
2011-05-10 14:40:00,57.99,58.06,57.99,58.04,12400.0,40.2601,40.3087,40.2601,40.2949,12400.0
2011-05-10 14:50:00,58.02,58.06,58.02,58.06,7500.0,40.281,40.3087,40.281,40.3087,7500.0
2011-05-10 15:00:00,58.06,58.06,58.03,58.06,4000.0,40.3087,40.3087,40.2879,40.3087,4000.0
2011-05-10 15:10:00,58.09,58.12,58.07,58.12,11800.0,40.3296,40.3504,40.3157,40.3504,11800.0
2011-05-10 15:20:00,58.13,58.15,58.11,58.12,5900.0,40.3573,40.3712,40.3435,40.3504,5900.0
2011-05-10 15:30:00,58.1,58.1,58.06,58.06,2600.0,40.3365,40.3365,40.3087,40.3087,2600.0
2011-05-10 15:40:00,58.05,58.06,58.04,58.05,3400.0,40.3018,40.3087,40.2949,40.3018,3400.0
2011-05-10 15:50:00,58.05,58.06,57.99,58.03,13600.0,40.3018,40.3087,40.2601,40.2879,13600.0
2011-05-11 09:30:00,57.96,57.96,57.8,57.84,28500.0,40.2393,40.2393,40.1282,40.156,28500.0
2011-05-11 09:40:00,57.87,57.87,57.87,57.87,200.0,40.1768,40.1768,40.1768,40.1768,200.0
2011-05-11 09:50:00,57.85,57.91,57.8,57.82,5100.0,40.163,40.2046,40.1282,40.1421,5100.0
2011-05-11 10:00:00,57.77,57.79,57.73,57.77,5800.0,40.1074,40.1213,40.0796,40.1074,5800.0
2011-05-11 10:10:00,57.76,57.8,57.72,57.8,5600.0,40.1005,40.1282,40.0727,40.1282,5600.0
2011-05-11 10:20:00,57.8,57.8,57.73,57.78,4600.0,40.1282,40.1282,40.0796,40.1144,4600.0
2011-05-11 10:30:00,57.75,57.75,57.68,57.7,4300.0,40.0935,40.0935,40.0449,40.0588,4300.0
2011-05-11 10:40:00,57.68,57.75,57.68,57.71,4200.0,40.0449,40.0935,40.0449,40.0658,4200.0
2011-05-11 10:50:00,57.71,57.78,57.7,57.75,1700.0,40.0658,40.1144,40.0588,40.0935,1700.0
2011-05-11 11:00:00,57.77,57.78,57.75,57.76,3600.0,40.1074,40.1144,40.0935,40.1005,3600.0
2011-05-11 11:10:00,57.74,57.8,57.74,57.79,5900.0,40.0866,40.1282,40.0866,40.1213,5900.0
2011-05-11 11:20:00,57.8,57.82,57.78,57.78,3300.0,40.1282,40.1421,40.1144,40.1144,3300.0
2011-05-11 11:30:00,57.8,57.81,57.72,57.75,4400.0,40.1282,40.1352,40.0727,40.0935,4400.0
2011-05-11 11:40:00,57.73,57.75,57.7,57.71,4400.0,40.0796,40.0935,40.0588,40.0658,4400.0
2011-05-11 11:50:00,57.71,57.73,57.59,57.61,4500.0,40.0658,40.0796,39.9824,39.9963,4500.0
2011-05-11 12:00:00,57.63,57.63,57.48,57.53,16000.0,40.0102,40.0102,39.9061,39.9408,16000.0
2011-05-11 12:10:00,57.52,57.52,57.25,57.32,16700.0,39.9338,39.9338,39.7464,39.795,16700.0
2011-05-11 12:20:00,57.33,57.37,57.31,57.35,13600.0,39.8019,39.8297,39.7881,39.8158,13600.0
2011-05-11 12:30:00,57.33,57.45,57.31,57.4,11000.0,39.8019,39.8852,39.7881,39.8505,11000.0
2011-05-11 12:40:00,57.4,57.44,57.29,57.32,12400.0,39.8505,39.8783,39.7742,39.795,12400.0
2011-05-11 12:50:00,57.32,57.43,57.3,57.41,17000.0,39.795,39.8714,39.7811,39.8575,17000.0
2011-05-11 13:00:00,57.41,57.44,57.33,57.33,25900.0,39.8575,39.8783,39.8019,39.8019,25900.0
2011-05-11 13:10:00,57.33,57.36,57.33,57.33,15100.0,39.8019,39.8228,39.8019,39.8019,15100.0
2011-05-11 13:20:00,57.36,57.4,57.31,57.32,28700.0,39.8228,39.8505,39.7881,39.795,28700.0
2011-05-11 13:30:00,57.32,57.34,57.18,57.3,21300.0,39.795,39.8089,39.6978,39.7811,21300.0
2011-05-11 13:40:00,57.3,57.38,57.27,57.31,8400.0,39.7811,39.8366,39.7603,39.7881,8400.0
2011-05-11 13:50:00,57.31,57.36,57.3,57.32,6400.0,39.7881,39.8228,39.7811,39.795,6400.0
2011-05-11 14:00:00,57.34,57.35,57.29,57.31,16400.0,39.8089,39.8158,39.7742,39.7881,16400.0
2011-05-11 14:10:00,57.32,57.33,57.27,57.3,21000.0,39.795,39.8019,39.7603,39.7811,21000.0
2011-05-11 14:20:00,57.3,57.3,57.2,57.26,9600.0,39.7811,39.7811,39.7117,39.7533,9600.0
2011-05-11 14:30:00,57.26,57.36,57.26,57.36,3500.0,39.7533,39.8228,39.7533,39.8228,3500.0
2011-05-11 14:40:00,57.36,57.38,57.32,57.32,9500.0,39.8228,39.8366,39.795,39.795,9500.0
2011-05-11 14:50:00,57.3,57.35,57.3,57.31,12000.0,39.7811,39.8158,39.7811,39.7881,12000.0
2011-05-11 15:00:00,57.28,57.34,57.28,57.32,6000.0,39.7672,39.8089,39.7672,39.795,6000.0
2011-05-11 15:10:00,57.32,57.37,57.29,57.36,10800.0,39.795,39.8297,39.7742,39.8228,10800.0
2011-05-11 15:20:00,57.36,57.44,57.36,57.39,5000.0,39.8228,39.8783,39.8228,39.8436,5000.0
2011-05-11 15:30:00,57.38,57.4,57.25,57.29,11200.0,39.8366,39.8505,39.7464,39.7742,11200.0
2011-05-11 15:40:00,57.28,57.35,57.26,57.35,15500.0,39.7672,39.8158,39.7533,39.8158,15500.0
2011-05-11 15:50:00,57.35,57.46,57.35,57.41,14100.0,39.8158,39.8922,39.8158,39.8575,14100.0
2011-05-12 09:30:00,57.3,57.3,57.16,57.16,24100.0,39.7811,39.7811,39.6839,39.6839,24100.0
2011-05-12 09:40:00,57.18,57.18,57.03,57.08,6500.0,39.6978,39.6978,39.5937,39.6284,6500.0
2011-05-12 09:50:00,57.09,57.12,57.03,57.1,3800.0,39.6353,39.6561,39.5937,39.6423,3800.0
2011-05-12 10:00:00,57.1,57.14,56.96,57.13,14900.0,39.6423,39.67,39.5451,39.6631,14900.0
2011-05-12 10:10:00,57.11,57.19,57.11,57.17,12300.0,39.6492,39.7047,39.6492,39.6909,12300.0
2011-05-12 10:20:00,57.17,57.17,57.11,57.14,38800.0,39.6909,39.6909,39.6492,39.67,38800.0
2011-05-12 10:30:00,57.14,57.21,57.11,57.14,44800.0,39.67,39.7186,39.6492,39.67,44800.0
2011-05-12 10:40:00,57.14,57.14,57.07,57.07,500.0,39.67,39.67,39.6214,39.6214,500.0
2011-05-12 10:50:00,57.04,57.1,57.04,57.08,5200.0,39.6006,39.6423,39.6006,39.6284,5200.0
2011-05-12 11:00:00,57.06,57.15,57.06,57.1,3800.0,39.6145,39.677,39.6145,39.6423,3800.0
2011-05-12 11:10:00,57.13,57.17,57.13,57.14,6500.0,39.6631,39.6909,39.6631,39.67,6500.0
2011-05-12 11:20:00,57.17,57.28,57.16,57.28,56500.0,39.6909,39.7672,39.6839,39.7672,56500.0
2011-05-12 11:30:00,57.29,57.32,57.28,57.32,13600.0,39.7742,39.795,39.7672,39.795,13600.0
2011-05-12 11:40:00,57.32,57.38,57.32,57.36,10200.0,39.795,39.8366,39.795,39.8228,10200.0
2011-05-12 11:50:00,57.37,57.37,57.27,57.27,27100.0,39.8297,39.8297,39.7603,39.7603,27100.0
2011-05-12 12:00:00,57.28,57.31,57.27,57.27,10200.0,39.7672,39.7881,39.7603,39.7603,10200.0
2011-05-12 12:10:00,57.27,57.27,57.23,57.27,12700.0,39.7603,39.7603,39.7325,39.7603,12700.0
2011-05-12 12:20:00,57.27,57.34,57.27,57.34,29400.0,39.7603,39.8089,39.7603,39.8089,29400.0
2011-05-12 12:30:00,57.35,57.35,57.3,57.32,15700.0,39.8158,39.8158,39.7811,39.795,15700.0
2011-05-12 12:40:00,57.32,57.32,57.29,57.31,4700.0,39.795,39.795,39.7742,39.7881,4700.0
2011-05-12 12:50:00,57.32,57.43,57.32,57.42,32400.0,39.795,39.8714,39.795,39.8644,32400.0
2011-05-12 13:00:00,57.43,57.57,57.43,57.56,14600.0,39.8714,39.9686,39.8714,39.9616,14600.0
2011-05-12 13:10:00,57.54,57.66,57.54,57.63,12400.0,39.9477,40.031,39.9477,40.0102,12400.0
2011-05-12 13:20:00,57.64,57.7,57.63,57.63,4800.0,40.0172,40.0588,40.0102,40.0102,4800.0
2011-05-12 13:30:00,57.65,57.7,57.62,57.69,7400.0,40.0241,40.0588,40.0033,40.0519,7400.0
2011-05-12 13:40:00,57.69,57.69,57.62,57.64,9800.0,40.0519,40.0519,40.0033,40.0172,9800.0
2011-05-12 13:50:00,57.64,57.68,57.64,57.68,4600.0,40.0172,40.0449,40.0172,40.0449,4600.0
2011-05-12 14:00:00,57.68,57.71,57.68,57.68,600.0,40.0449,40.0658,40.0449,40.0449,600.0
2011-05-12 14:10:00,57.74,57.75,57.65,57.65,9800.0,40.0866,40.0935,40.0241,40.0241,9800.0
2011-05-12 14:20:00,57.63,57.63,57.59,57.6,18600.0,40.0102,40.0102,39.9824,39.9894,18600.0
2011-05-12 14:30:00,57.6,57.63,57.57,57.62,7300.0,39.9894,40.0102,39.9686,40.0033,7300.0
2011-05-12 14:40:00,57.6,57.65,57.6,57.65,1600.0,39.9894,40.0241,39.9894,40.0241,1600.0
2011-05-12 14:50:00,57.62,57.62,57.54,57.56,3400.0,40.0033,40.0033,39.9477,39.9616,3400.0
2011-05-12 15:00:00,57.53,57.61,57.52,57.59,5600.0,39.9408,39.9963,39.9338,39.9824,5600.0
2011-05-12 15:10:00,57.58,57.64,57.57,57.63,5800.0,39.9755,40.0172,39.9686,40.0102,5800.0
2011-05-12 15:20:00,57.63,57.66,57.56,57.61,3100.0,40.0102,40.031,39.9616,39.9963,3100.0
2011-05-12 15:30:00,57.6,57.62,57.57,57.61,2300.0,39.9894,40.0033,39.9686,39.9963,2300.0
2011-05-12 15:40:00,57.64,57.69,57.61,57.69,6100.0,40.0172,40.0519,39.9963,40.0519,6100.0
2011-05-12 15:50:00,57.69,57.7,57.63,57.65,7500.0,40.0519,40.0588,40.0102,40.0241,7500.0
2011-05-13 09:30:00,57.7,57.75,57.59,57.6,20500.0,40.0588,40.0935,39.9824,39.9894,20500.0
2011-05-13 09:40:00,57.57,57.6,57.53,57.56,6900.0,39.9686,39.9894,39.9408,39.9616,6900.0
2011-05-13 09:50:00,57.52,57.63,57.51,57.58,12600.0,39.9338,40.0102,39.9269,39.9755,12600.0
2011-05-13 10:00:00,57.56,57.56,57.41,57.43,11000.0,39.9616,39.9616,39.8575,39.8714,11000.0
2011-05-13 10:10:00,57.45,57.6,57.43,57.59,15500.0,39.8852,39.9894,39.8714,39.9824,15500.0
2011-05-13 10:20:00,57.58,57.58,57.51,57.53,4700.0,39.9755,39.9755,39.9269,39.9408,4700.0
2011-05-13 10:30:00,57.54,57.6,57.54,57.6,5700.0,39.9477,39.9894,39.9477,39.9894,5700.0
2011-05-13 10:40:00,57.63,57.64,57.56,57.56,6100.0,40.0102,40.0172,39.9616,39.9616,6100.0
2011-05-13 10:50:00,57.6,57.6,57.49,57.49,1700.0,39.9894,39.9894,39.913,39.913,1700.0
2011-05-13 11:00:00,57.51,57.51,57.35,57.4,7400.0,39.9269,39.9269,39.8158,39.8505,7400.0
2011-05-13 11:10:00,57.38,57.44,57.36,57.36,3700.0,39.8366,39.8783,39.8228,39.8228,3700.0
2011-05-13 11:20:00,57.36,57.36,57.27,57.31,4100.0,39.8228,39.8228,39.7603,39.7881,4100.0
2011-05-13 11:30:00,57.32,57.38,57.3,57.37,3400.0,39.795,39.8366,39.7811,39.8297,3400.0
2011-05-13 11:40:00,57.36,57.37,57.24,57.28,4300.0,39.8228,39.8297,39.7395,39.7672,4300.0
2011-05-13 11:50:00,57.3,57.33,57.21,57.21,10000.0,39.7811,39.8019,39.7186,39.7186,10000.0
2011-05-13 12:00:00,57.22,57.25,57.09,57.09,6200.0,39.7256,39.7464,39.6353,39.6353,6200.0
2011-05-13 12:10:00,57.08,57.14,56.97,57.09,15100.0,39.6284,39.67,39.552,39.6353,15100.0
2011-05-13 12:20:00,57.07,57.09,57.0,57.09,10100.0,39.6214,39.6353,39.5728,39.6353,10100.0
2011-05-13 12:30:00,57.1,57.17,57.1,57.14,3300.0,39.6423,39.6909,39.6423,39.67,3300.0
2011-05-13 12:40:00,57.09,57.17,57.08,57.17,6400.0,39.6353,39.6909,39.6284,39.6909,6400.0
2011-05-13 12:50:00,57.15,57.18,57.07,57.09,11400.0,39.677,39.6978,39.6214,39.6353,11400.0
2011-05-13 13:00:00,57.11,57.16,57.08,57.12,9300.0,39.6492,39.6839,39.6284,39.6561,9300.0
2011-05-13 13:10:00,57.12,57.18,57.11,57.16,15500.0,39.6561,39.6978,39.6492,39.6839,15500.0
2011-05-13 13:20:00,57.16,57.21,57.1,57.1,11800.0,39.6839,39.7186,39.6423,39.6423,11800.0
2011-05-13 13:30:00,57.15,57.16,57.08,57.08,12700.0,39.677,39.6839,39.6284,39.6284,12700.0
2011-05-13 13:40:00,57.08,57.11,57.06,57.1,6400.0,39.6284,39.6492,39.6145,39.6423,6400.0
2011-05-13 13:50:00,57.09,57.09,57.05,57.07,3500.0,39.6353,39.6353,39.6075,39.6214,3500.0
2011-05-13 14:00:00,57.08,57.15,57.08,57.15,2000.0,39.6284,39.677,39.6284,39.677,2000.0
2011-05-13 14:10:00,57.16,57.22,57.14,57.22,1500.0,39.6839,39.7256,39.67,39.7256,1500.0
2011-05-13 14:20:00,57.21,57.29,57.21,57.26,6400.0,39.7186,39.7742,39.7186,39.7533,6400.0
2011-05-13 14:30:00,57.28,57.28,57.22,57.27,5200.0,39.7672,39.7672,39.7256,39.7603,5200.0
2011-05-13 14:40:00,57.27,57.27,57.24,57.24,3800.0,39.7603,39.7603,39.7395,39.7395,3800.0
2011-05-13 14:50:00,57.26,57.29,57.19,57.21,15100.0,39.7533,39.7742,39.7047,39.7186,15100.0
2011-05-13 15:00:00,57.21,57.24,57.19,57.24,10600.0,39.7186,39.7395,39.7047,39.7395,10600.0
2011-05-13 15:10:00,57.27,57.29,57.25,57.27,5600.0,39.7603,39.7742,39.7464,39.7603,5600.0
2011-05-13 15:20:00,57.2,57.23,57.15,57.16,5500.0,39.7117,39.7325,39.677,39.6839,5500.0
2011-05-13 15:30:00,57.18,57.24,57.18,57.23,9900.0,39.6978,39.7395,39.6978,39.7325,9900.0
2011-05-13 15:40:00,57.21,57.22,57.17,57.19,7500.0,39.7186,39.7256,39.6909,39.7047,7500.0
2011-05-13 15:50:00,57.19,57.22,57.14,57.21,10900.0,39.7047,39.7256,39.67,39.7186,10900.0
2011-05-16 09:30:00,57.06,57.14,56.94,57.12,37400.0,39.6145,39.67,39.5312,39.6561,37400.0
2011-05-16 09:40:00,57.14,57.15,57.05,57.05,6400.0,39.67,39.677,39.6075,39.6075,6400.0
2011-05-16 09:50:00,57.06,57.13,57.04,57.13,8500.0,39.6145,39.6631,39.6006,39.6631,8500.0
2011-05-16 10:00:00,57.12,57.33,57.12,57.29,15200.0,39.6561,39.8019,39.6561,39.7742,15200.0
2011-05-16 10:10:00,57.31,57.33,57.25,57.31,7700.0,39.7881,39.8019,39.7464,39.7881,7700.0
2011-05-16 10:20:00,57.32,57.36,57.31,57.31,6200.0,39.795,39.8228,39.7881,39.7881,6200.0
2011-05-16 10:30:00,57.32,57.37,57.31,57.33,4200.0,39.795,39.8297,39.7881,39.8019,4200.0
2011-05-16 10:40:00,57.33,57.41,57.32,57.37,4800.0,39.8019,39.8575,39.795,39.8297,4800.0
2011-05-16 10:50:00,57.39,57.47,57.39,57.47,2100.0,39.8436,39.8991,39.8436,39.8991,2100.0
2011-05-16 11:00:00,57.46,57.53,57.46,57.49,3800.0,39.8922,39.9408,39.8922,39.913,3800.0
2011-05-16 11:10:00,57.49,57.51,57.46,57.47,3200.0,39.913,39.9269,39.8922,39.8991,3200.0
2011-05-16 11:20:00,57.47,57.48,57.42,57.44,3600.0,39.8991,39.9061,39.8644,39.8783,3600.0
2011-05-16 11:30:00,57.44,57.46,57.41,57.45,3200.0,39.8783,39.8922,39.8575,39.8852,3200.0
2011-05-16 11:40:00,57.46,57.46,57.36,57.37,17800.0,39.8922,39.8922,39.8228,39.8297,17800.0
2011-05-16 11:50:00,57.37,57.39,57.34,57.39,5700.0,39.8297,39.8436,39.8089,39.8436,5700.0
2011-05-16 12:00:00,57.4,57.4,57.31,57.31,2000.0,39.8505,39.8505,39.7881,39.7881,2000.0
2011-05-16 12:10:00,57.31,57.34,57.3,57.34,8200.0,39.7881,39.8089,39.7811,39.8089,8200.0
2011-05-16 12:20:00,57.33,57.35,57.33,57.33,6700.0,39.8019,39.8158,39.8019,39.8019,6700.0
2011-05-16 12:30:00,57.32,57.38,57.32,57.38,6500.0,39.795,39.8366,39.795,39.8366,6500.0
2011-05-16 12:40:00,57.39,57.39,57.31,57.31,8300.0,39.8436,39.8436,39.7881,39.7881,8300.0
2011-05-16 12:50:00,57.31,57.31,57.18,57.18,11600.0,39.7881,39.7881,39.6978,39.6978,11600.0
2011-05-16 13:00:00,57.16,57.18,57.14,57.16,25600.0,39.6839,39.6978,39.67,39.6839,25600.0
2011-05-16 13:10:00,57.15,57.21,57.13,57.21,12500.0,39.677,39.7186,39.6631,39.7186,12500.0
2011-05-16 13:20:00,57.2,57.2,57.18,57.19,2100.0,39.7117,39.7117,39.6978,39.7047,2100.0
2011-05-16 13:30:00,57.21,57.25,57.21,57.24,3700.0,39.7186,39.7464,39.7186,39.7395,3700.0
2011-05-16 13:40:00,57.28,57.3,57.26,57.29,44600.0,39.7672,39.7811,39.7533,39.7742,44600.0
2011-05-16 13:50:00,57.29,57.3,57.26,57.26,22400.0,39.7742,39.7811,39.7533,39.7533,22400.0
2011-05-16 14:00:00,57.25,57.33,57.24,57.33,2300.0,39.7464,39.8019,39.7395,39.8019,2300.0
2011-05-16 14:10:00,57.32,57.33,57.26,57.26,8600.0,39.795,39.8019,39.7533,39.7533,8600.0
2011-05-16 14:20:00,57.29,57.29,57.17,57.17,9100.0,39.7742,39.7742,39.6909,39.6909,9100.0
2011-05-16 14:30:00,57.2,57.21,57.11,57.15,10200.0,39.7117,39.7186,39.6492,39.677,10200.0
2011-05-16 14:40:00,57.13,57.17,57.09,57.17,7000.0,39.6631,39.6909,39.6353,39.6909,7000.0
2011-05-16 14:50:00,57.18,57.2,57.14,57.16,11000.0,39.6978,39.7117,39.67,39.6839,11000.0
2011-05-16 15:00:00,57.17,57.26,57.17,57.24,13200.0,39.6909,39.7533,39.6909,39.7395,13200.0
2011-05-16 15:10:00,57.24,57.24,57.15,57.15,11700.0,39.7395,39.7395,39.677,39.677,11700.0
2011-05-16 15:20:00,57.14,57.15,57.08,57.08,5700.0,39.67,39.677,39.6284,39.6284,5700.0
2011-05-16 15:30:00,57.08,57.12,57.06,57.06,8000.0,39.6284,39.6561,39.6145,39.6145,8000.0
2011-05-16 15:40:00,57.05,57.05,56.91,56.95,10700.0,39.6075,39.6075,39.5103,39.5381,10700.0
2011-05-16 15:50:00,56.95,57.03,56.94,57.0,11300.0,39.5381,39.5937,39.5312,39.5728,11300.0
2011-05-17 09:30:00,56.81,56.87,56.75,56.83,40200.0,39.4409,39.4826,39.3993,39.4548,40200.0
2011-05-17 09:40:00,56.82,56.95,56.82,56.95,11800.0,39.4479,39.5381,39.4479,39.5381,11800.0
2011-05-17 09:50:00,56.94,57.01,56.9,57.01,4100.0,39.5312,39.5798,39.5034,39.5798,4100.0
2011-05-17 10:00:00,56.97,56.97,56.84,56.88,8700.0,39.552,39.552,39.4617,39.4895,8700.0
2011-05-17 10:10:00,56.86,57.05,56.86,57.05,19600.0,39.4756,39.6075,39.4756,39.6075,19600.0
2011-05-17 10:20:00,57.03,57.09,57.0,57.09,27800.0,39.5937,39.6353,39.5728,39.6353,27800.0
2011-05-17 10:30:00,57.08,57.09,56.97,57.0,6600.0,39.6284,39.6353,39.552,39.5728,6600.0
2011-05-17 10:40:00,56.99,57.02,56.88,56.91,15200.0,39.5659,39.5867,39.4895,39.5103,15200.0
2011-05-17 10:50:00,56.91,56.94,56.87,56.89,12200.0,39.5103,39.5312,39.4826,39.4965,12200.0
2011-05-17 11:00:00,56.89,56.89,56.69,56.71,14900.0,39.4965,39.4965,39.3576,39.3715,14900.0
2011-05-17 11:10:00,56.71,56.79,56.71,56.73,14900.0,39.3715,39.427,39.3715,39.3854,14900.0
2011-05-17 11:20:00,56.75,56.8,56.7,56.74,4600.0,39.3993,39.434,39.3646,39.3923,4600.0
2011-05-17 11:30:00,56.76,56.77,56.6,56.6,19900.0,39.4062,39.4131,39.2951,39.2951,19900.0
2011-05-17 11:40:00,56.6,56.75,56.6,56.75,6000.0,39.2951,39.3993,39.2951,39.3993,6000.0
2011-05-17 11:50:00,56.75,56.77,56.72,56.76,4100.0,39.3993,39.4131,39.3784,39.4062,4100.0
2011-05-17 12:00:00,56.76,56.77,56.71,56.71,4600.0,39.4062,39.4131,39.3715,39.3715,4600.0
2011-05-17 12:10:00,56.72,56.82,56.71,56.79,2500.0,39.3784,39.4479,39.3715,39.427,2500.0
2011-05-17 12:20:00,56.79,56.84,56.79,56.79,4500.0,39.427,39.4617,39.427,39.427,4500.0
2011-05-17 12:30:00,56.76,56.84,56.76,56.81,3600.0,39.4062,39.4617,39.4062,39.4409,3600.0
2011-05-17 12:40:00,56.84,56.88,56.72,56.74,8000.0,39.4617,39.4895,39.3784,39.3923,8000.0
2011-05-17 12:50:00,56.73,56.75,56.68,56.72,9000.0,39.3854,39.3993,39.3507,39.3784,9000.0
2011-05-17 13:00:00,56.73,56.76,56.7,56.76,8900.0,39.3854,39.4062,39.3646,39.4062,8900.0
2011-05-17 13:10:00,56.76,56.82,56.72,56.8,7300.0,39.4062,39.4479,39.3784,39.434,7300.0
2011-05-17 13:20:00,56.77,56.88,56.76,56.86,9200.0,39.4131,39.4895,39.4062,39.4756,9200.0
2011-05-17 13:30:00,56.87,56.91,56.84,56.86,32300.0,39.4826,39.5103,39.4617,39.4756,32300.0
2011-05-17 13:40:00,56.86,56.93,56.84,56.93,7900.0,39.4756,39.5242,39.4617,39.5242,7900.0
2011-05-17 13:50:00,56.91,56.91,56.85,56.9,9200.0,39.5103,39.5103,39.4687,39.5034,9200.0
2011-05-17 14:00:00,56.89,56.99,56.89,56.95,10900.0,39.4965,39.5659,39.4965,39.5381,10900.0
2011-05-17 14:10:00,56.92,56.92,56.85,56.85,6800.0,39.5173,39.5173,39.4687,39.4687,6800.0
2011-05-17 14:20:00,56.86,56.86,56.85,56.85,300.0,39.4756,39.4756,39.4687,39.4687,300.0
2011-05-17 14:30:00,56.84,56.87,56.84,56.87,4300.0,39.4617,39.4826,39.4617,39.4826,4300.0
2011-05-17 14:40:00,56.85,56.88,56.76,56.86,8700.0,39.4687,39.4895,39.4062,39.4756,8700.0
2011-05-17 14:50:00,56.87,57.03,56.87,57.03,7200.0,39.4826,39.5937,39.4826,39.5937,7200.0
2011-05-17 15:00:00,57.02,57.02,56.91,56.96,1600.0,39.5867,39.5867,39.5103,39.5451,1600.0
2011-05-17 15:10:00,56.99,57.0,56.89,56.91,7500.0,39.5659,39.5728,39.4965,39.5103,7500.0
2011-05-17 15:20:00,56.92,56.99,56.89,56.9,8600.0,39.5173,39.5659,39.4965,39.5034,8600.0
2011-05-17 15:30:00,56.91,57.04,56.91,57.02,10100.0,39.5103,39.6006,39.5103,39.5867,10100.0
2011-05-17 15:40:00,57.03,57.03,56.93,57.01,12500.0,39.5937,39.5937,39.5242,39.5798,12500.0
2011-05-17 15:50:00,57.0,57.01,56.93,57.01,9600.0,39.5728,39.5798,39.5242,39.5798,9600.0
2011-05-18 09:30:00,57.08,57.1,56.95,56.99,36000.0,39.6284,39.6423,39.5381,39.5659,36000.0
2011-05-18 09:40:00,57.0,57.13,56.98,57.13,8400.0,39.5728,39.6631,39.5589,39.6631,8400.0
2011-05-18 09:50:00,57.12,57.13,57.04,57.04,7500.0,39.6561,39.6631,39.6006,39.6006,7500.0
2011-05-18 10:00:00,57.04,57.16,57.03,57.15,8600.0,39.6006,39.6839,39.5937,39.677,8600.0
2011-05-18 10:10:00,57.16,57.16,57.09,57.13,12800.0,39.6839,39.6839,39.6353,39.6631,12800.0
2011-05-18 10:20:00,57.12,57.13,57.09,57.12,4800.0,39.6561,39.6631,39.6353,39.6561,4800.0
2011-05-18 10:30:00,57.13,57.25,57.13,57.23,3100.0,39.6631,39.7464,39.6631,39.7325,3100.0
2011-05-18 10:40:00,57.24,57.29,57.24,57.28,6300.0,39.7395,39.7742,39.7395,39.7672,6300.0
2011-05-18 10:50:00,57.28,57.28,57.23,57.24,7100.0,39.7672,39.7672,39.7325,39.7395,7100.0
2011-05-18 11:00:00,57.26,57.33,57.26,57.28,10100.0,39.7533,39.8019,39.7533,39.7672,10100.0
2011-05-18 11:10:00,57.28,57.28,57.24,57.28,2800.0,39.7672,39.7672,39.7395,39.7672,2800.0
2011-05-18 11:20:00,57.26,57.26,57.21,57.26,3500.0,39.7533,39.7533,39.7186,39.7533,3500.0
2011-05-18 11:30:00,57.24,57.29,57.24,57.28,2500.0,39.7395,39.7742,39.7395,39.7672,2500.0
2011-05-18 11:40:00,57.28,57.29,57.26,57.26,8100.0,39.7672,39.7742,39.7533,39.7533,8100.0
2011-05-18 11:50:00,57.27,57.28,57.27,57.27,900.0,39.7603,39.7672,39.7603,39.7603,900.0
2011-05-18 12:00:00,57.29,57.29,57.24,57.25,5400.0,39.7742,39.7742,39.7395,39.7464,5400.0
2011-05-18 12:10:00,57.26,57.3,57.25,57.3,3600.0,39.7533,39.7811,39.7464,39.7811,3600.0
2011-05-18 12:20:00,57.3,57.3,57.27,57.3,21300.0,39.7811,39.7811,39.7603,39.7811,21300.0
2011-05-18 12:30:00,57.3,57.33,57.29,57.3,40700.0,39.7811,39.8019,39.7742,39.7811,40700.0
2011-05-18 12:40:00,57.29,57.32,57.29,57.32,11300.0,39.7742,39.795,39.7742,39.795,11300.0
2011-05-18 12:50:00,57.32,57.32,57.3,57.31,2600.0,39.795,39.795,39.7811,39.7881,2600.0
2011-05-18 13:00:00,57.31,57.42,57.31,57.41,65600.0,39.7881,39.8644,39.7881,39.8575,65600.0
2011-05-18 13:10:00,57.42,57.42,57.38,57.39,45300.0,39.8644,39.8644,39.8366,39.8436,45300.0
2011-05-18 13:20:00,57.39,57.4,57.36,57.37,27200.0,39.8436,39.8505,39.8228,39.8297,27200.0
2011-05-18 13:30:00,57.37,57.39,57.35,57.37,23400.0,39.8297,39.8436,39.8158,39.8297,23400.0
2011-05-18 13:40:00,57.38,57.4,57.36,57.39,17100.0,39.8366,39.8505,39.8228,39.8436,17100.0
2011-05-18 13:50:00,57.4,57.49,57.4,57.49,16500.0,39.8505,39.913,39.8505,39.913,16500.0
2011-05-18 14:00:00,57.48,57.55,57.43,57.52,8900.0,39.9061,39.9547,39.8714,39.9338,8900.0
2011-05-18 14:10:00,57.53,57.54,57.42,57.42,3500.0,39.9408,39.9477,39.8644,39.8644,3500.0
2011-05-18 14:20:00,57.41,57.41,57.33,57.37,6700.0,39.8575,39.8575,39.8019,39.8297,6700.0
2011-05-18 14:30:00,57.38,57.42,57.32,57.32,4200.0,39.8366,39.8644,39.795,39.795,4200.0
2011-05-18 14:40:00,57.32,57.38,57.32,57.36,5500.0,39.795,39.8366,39.795,39.8228,5500.0
2011-05-18 14:50:00,57.37,57.37,57.31,57.31,3000.0,39.8297,39.8297,39.7881,39.7881,3000.0
2011-05-18 15:00:00,57.33,57.43,57.33,57.42,7400.0,39.8019,39.8714,39.8019,39.8644,7400.0
2011-05-18 15:10:00,57.41,57.47,57.4,57.47,9200.0,39.8575,39.8991,39.8505,39.8991,9200.0
2011-05-18 15:20:00,57.47,57.5,57.46,57.5,14400.0,39.8991,39.92,39.8922,39.92,14400.0
2011-05-18 15:30:00,57.51,57.52,57.46,57.49,14000.0,39.9269,39.9338,39.8922,39.913,14000.0
2011-05-18 15:40:00,57.49,57.56,57.47,57.5,21400.0,39.913,39.9616,39.8991,39.92,21400.0
2011-05-18 15:50:00,57.5,57.55,57.49,57.5,13600.0,39.92,39.9547,39.913,39.92,13600.0
2011-05-19 09:30:00,57.72,57.72,57.64,57.65,26000.0,40.0727,40.0727,40.0172,40.0241,26000.0
2011-05-19 09:40:00,57.62,57.66,57.62,57.65,2600.0,40.0033,40.031,40.0033,40.0241,2600.0
2011-05-19 09:50:00,57.68,57.74,57.67,57.71,12500.0,40.0449,40.0866,40.038,40.0658,12500.0
2011-05-19 10:00:00,57.7,57.7,57.52,57.53,38700.0,40.0588,40.0588,39.9338,39.9408,38700.0
2011-05-19 10:10:00,57.53,57.56,57.44,57.47,7100.0,39.9408,39.9616,39.8783,39.8991,7100.0
2011-05-19 10:20:00,57.52,57.53,57.48,57.5,4000.0,39.9338,39.9408,39.9061,39.92,4000.0
2011-05-19 10:30:00,57.48,57.52,57.46,57.51,6100.0,39.9061,39.9338,39.8922,39.9269,6100.0
2011-05-19 10:40:00,57.51,57.51,57.41,57.41,4600.0,39.9269,39.9269,39.8575,39.8575,4600.0
2011-05-19 10:50:00,57.42,57.42,57.31,57.33,16900.0,39.8644,39.8644,39.7881,39.8019,16900.0
2011-05-19 11:00:00,57.32,57.38,57.31,57.33,7100.0,39.795,39.8366,39.7881,39.8019,7100.0
2011-05-19 11:10:00,57.29,57.36,57.28,57.34,3200.0,39.7742,39.8228,39.7672,39.8089,3200.0
2011-05-19 11:20:00,57.37,57.38,57.34,57.36,5800.0,39.8297,39.8366,39.8089,39.8228,5800.0
2011-05-19 11:30:00,57.37,57.42,57.36,57.4,5600.0,39.8297,39.8644,39.8228,39.8505,5600.0
2011-05-19 11:40:00,57.4,57.41,57.37,57.4,3900.0,39.8505,39.8575,39.8297,39.8505,3900.0
2011-05-19 11:50:00,57.38,57.4,57.36,57.37,7300.0,39.8366,39.8505,39.8228,39.8297,7300.0
2011-05-19 12:00:00,57.37,57.46,57.35,57.46,17800.0,39.8297,39.8922,39.8158,39.8922,17800.0
2011-05-19 12:10:00,57.46,57.49,57.46,57.49,1800.0,39.8922,39.913,39.8922,39.913,1800.0
2011-05-19 12:20:00,57.5,57.57,57.47,57.56,7000.0,39.92,39.9686,39.8991,39.9616,7000.0
2011-05-19 12:30:00,57.58,57.58,57.52,57.58,2500.0,39.9755,39.9755,39.9338,39.9755,2500.0
2011-05-19 12:40:00,57.57,57.57,57.49,57.5,4900.0,39.9686,39.9686,39.913,39.92,4900.0
2011-05-19 12:50:00,57.51,57.53,57.48,57.49,6900.0,39.9269,39.9408,39.9061,39.913,6900.0
2011-05-19 13:00:00,57.5,57.54,57.49,57.54,4400.0,39.92,39.9477,39.913,39.9477,4400.0
2011-05-19 13:10:00,57.56,57.61,57.54,57.61,18700.0,39.9616,39.9963,39.9477,39.9963,18700.0
2011-05-19 13:20:00,57.62,57.62,57.56,57.56,5500.0,40.0033,40.0033,39.9616,39.9616,5500.0
2011-05-19 13:30:00,57.56,57.58,57.53,57.53,23000.0,39.9616,39.9755,39.9408,39.9408,23000.0
2011-05-19 13:40:00,57.54,57.56,57.5,57.56,22600.0,39.9477,39.9616,39.92,39.9616,22600.0
2011-05-19 13:50:00,57.54,57.61,57.54,57.6,11200.0,39.9477,39.9963,39.9477,39.9894,11200.0
2011-05-19 14:00:00,57.59,57.63,57.59,57.61,3800.0,39.9824,40.0102,39.9824,39.9963,3800.0
2011-05-19 14:10:00,57.6,57.6,57.48,57.49,5300.0,39.9894,39.9894,39.9061,39.913,5300.0
2011-05-19 14:20:00,57.51,57.52,57.43,57.46,7900.0,39.9269,39.9338,39.8714,39.8922,7900.0
2011-05-19 14:30:00,57.46,57.48,57.42,57.46,8100.0,39.8922,39.9061,39.8644,39.8922,8100.0
2011-05-19 14:40:00,57.46,57.46,57.34,57.39,14000.0,39.8922,39.8922,39.8089,39.8436,14000.0
2011-05-19 14:50:00,57.43,57.48,57.42,57.44,7000.0,39.8714,39.9061,39.8644,39.8783,7000.0
2011-05-19 15:00:00,57.48,57.51,57.48,57.51,4000.0,39.9061,39.9269,39.9061,39.9269,4000.0
2011-05-19 15:10:00,57.51,57.52,57.5,57.52,5400.0,39.9269,39.9338,39.92,39.9338,5400.0
2011-05-19 15:20:00,57.53,57.56,57.53,57.56,3800.0,39.9408,39.9616,39.9408,39.9616,3800.0
2011-05-19 15:30:00,57.57,57.57,57.53,57.55,5100.0,39.9686,39.9686,39.9408,39.9547,5100.0
2011-05-19 15:40:00,57.55,57.58,57.53,57.57,7400.0,39.9547,39.9755,39.9408,39.9686,7400.0
2011-05-19 15:50:00,57.57,57.61,57.55,57.59,7400.0,39.9686,39.9963,39.9547,39.9824,7400.0
2011-05-20 09:30:00,57.48,57.49,57.38,57.43,31200.0,39.9061,39.913,39.8366,39.8714,31200.0
2011-05-20 09:40:00,57.45,57.45,57.33,57.33,5700.0,39.8852,39.8852,39.8019,39.8019,5700.0
2011-05-20 09:50:00,57.31,57.34,57.22,57.25,8800.0,39.7881,39.8089,39.7256,39.7464,8800.0
2011-05-20 10:00:00,57.18,57.22,57.17,57.17,14000.0,39.6978,39.7256,39.6909,39.6909,14000.0
2011-05-20 10:10:00,57.14,57.22,57.11,57.16,6400.0,39.67,39.7256,39.6492,39.6839,6400.0
2011-05-20 10:20:00,57.17,57.23,57.14,57.21,5000.0,39.6909,39.7325,39.67,39.7186,5000.0
2011-05-20 10:30:00,57.19,57.2,57.12,57.14,5600.0,39.7047,39.7117,39.6561,39.67,5600.0
2011-05-20 10:40:00,57.18,57.19,57.01,57.06,8100.0,39.6978,39.7047,39.5798,39.6145,8100.0
2011-05-20 10:50:00,57.05,57.1,57.03,57.04,9000.0,39.6075,39.6423,39.5937,39.6006,9000.0
2011-05-20 11:00:00,57.07,57.15,57.07,57.14,6400.0,39.6214,39.677,39.6214,39.67,6400.0
2011-05-20 11:10:00,57.16,57.22,57.16,57.21,3200.0,39.6839,39.7256,39.6839,39.7186,3200.0
2011-05-20 11:20:00,57.18,57.21,57.16,57.18,8900.0,39.6978,39.7186,39.6839,39.6978,8900.0
2011-05-20 11:30:00,57.2,57.28,57.19,57.26,6700.0,39.7117,39.7672,39.7047,39.7533,6700.0
2011-05-20 11:40:00,57.26,57.26,57.2,57.2,2400.0,39.7533,39.7533,39.7117,39.7117,2400.0
2011-05-20 11:50:00,57.19,57.21,57.16,57.16,3800.0,39.7047,39.7186,39.6839,39.6839,3800.0
2011-05-20 12:00:00,57.15,57.21,57.14,57.14,5000.0,39.677,39.7186,39.67,39.67,5000.0
2011-05-20 12:10:00,57.13,57.24,57.13,57.23,5300.0,39.6631,39.7395,39.6631,39.7325,5300.0
2011-05-20 12:20:00,57.27,57.36,57.27,57.36,4700.0,39.7603,39.8228,39.7603,39.8228,4700.0
2011-05-20 12:30:00,57.39,57.41,57.37,57.41,2100.0,39.8436,39.8575,39.8297,39.8575,2100.0
2011-05-20 12:40:00,57.4,57.41,57.36,57.36,6000.0,39.8505,39.8575,39.8228,39.8228,6000.0
2011-05-20 12:50:00,57.35,57.36,57.31,57.31,5600.0,39.8158,39.8228,39.7881,39.7881,5600.0
2011-05-20 13:00:00,57.33,57.33,57.3,57.32,8100.0,39.8019,39.8019,39.7811,39.795,8100.0
2011-05-20 13:10:00,57.29,57.33,57.28,57.33,10500.0,39.7742,39.8019,39.7672,39.8019,10500.0
2011-05-20 13:20:00,57.33,57.38,57.33,57.34,3600.0,39.8019,39.8366,39.8019,39.8089,3600.0
2011-05-20 13:30:00,57.38,57.44,57.37,57.43,7400.0,39.8366,39.8783,39.8297,39.8714,7400.0
2011-05-20 13:40:00,57.43,57.44,57.38,57.38,900.0,39.8714,39.8783,39.8366,39.8366,900.0
2011-05-20 13:50:00,57.34,57.34,57.34,57.34,400.0,39.8089,39.8089,39.8089,39.8089,400.0
2011-05-20 14:00:00,57.4,57.4,57.35,57.35,1700.0,39.8505,39.8505,39.8158,39.8158,1700.0
2011-05-20 14:10:00,57.33,57.33,57.3,57.32,15600.0,39.8019,39.8019,39.7811,39.795,15600.0
2011-05-20 14:20:00,57.33,57.34,57.29,57.32,6300.0,39.8019,39.8089,39.7742,39.795,6300.0
2011-05-20 14:30:00,57.33,57.35,57.32,57.33,31600.0,39.8019,39.8158,39.795,39.8019,31600.0
2011-05-20 14:40:00,57.34,57.38,57.33,57.37,6400.0,39.8089,39.8366,39.8019,39.8297,6400.0
2011-05-20 14:50:00,57.35,57.37,57.24,57.25,6900.0,39.8158,39.8297,39.7395,39.7464,6900.0
2011-05-20 15:00:00,57.23,57.25,57.19,57.21,28700.0,39.7325,39.7464,39.7047,39.7186,28700.0
2011-05-20 15:10:00,57.21,57.23,57.19,57.2,14000.0,39.7186,39.7325,39.7047,39.7117,14000.0
2011-05-20 15:20:00,57.19,57.24,57.18,57.2,6600.0,39.7047,39.7395,39.6978,39.7117,6600.0
2011-05-20 15:30:00,57.22,57.28,57.19,57.23,3900.0,39.7256,39.7672,39.7047,39.7325,3900.0
2011-05-20 15:40:00,57.24,57.24,57.19,57.2,7100.0,39.7395,39.7395,39.7047,39.7117,7100.0
2011-05-20 15:50:00,57.2,57.2,57.04,57.08,9100.0,39.7117,39.7117,39.6006,39.6284,9100.0
2011-05-23 09:30:00,56.41,56.45,56.31,56.45,39100.0,39.1632,39.191,39.0938,39.191,39100.0
2011-05-23 09:40:00,56.42,56.52,56.42,56.51,11800.0,39.1702,39.2396,39.1702,39.2326,11800.0
2011-05-23 09:50:00,56.5,56.52,56.45,56.5,24800.0,39.2257,39.2396,39.191,39.2257,24800.0
2011-05-23 10:00:00,56.48,56.58,56.48,56.55,6300.0,39.2118,39.2812,39.2118,39.2604,6300.0
2011-05-23 10:10:00,56.51,56.51,56.48,56.48,3000.0,39.2326,39.2326,39.2118,39.2118,3000.0
2011-05-23 10:20:00,56.43,56.5,56.43,56.5,3500.0,39.1771,39.2257,39.1771,39.2257,3500.0
2011-05-23 10:30:00,56.51,56.59,56.51,56.56,7900.0,39.2326,39.2882,39.2326,39.2674,7900.0
2011-05-23 10:40:00,56.54,56.56,56.47,56.49,9400.0,39.2535,39.2674,39.2049,39.2188,9400.0
2011-05-23 10:50:00,56.48,56.57,56.44,56.48,117100.0,39.2118,39.2743,39.184,39.2118,117100.0
2011-05-23 11:00:00,56.46,56.54,56.45,56.46,9900.0,39.1979,39.2535,39.191,39.1979,9900.0
2011-05-23 11:10:00,56.49,56.49,56.4,56.43,3700.0,39.2188,39.2188,39.1563,39.1771,3700.0
2011-05-23 11:20:00,56.42,56.45,56.42,56.45,2300.0,39.1702,39.191,39.1702,39.191,2300.0
2011-05-23 11:30:00,56.44,56.44,56.3,56.34,9500.0,39.184,39.184,39.0868,39.1146,9500.0
2011-05-23 11:40:00,56.35,56.38,56.32,56.36,3100.0,39.1216,39.1424,39.1007,39.1285,3100.0
2011-05-23 11:50:00,56.36,56.41,56.35,56.37,4500.0,39.1285,39.1632,39.1216,39.1354,4500.0
2011-05-23 12:00:00,56.37,56.39,56.34,56.39,3800.0,39.1354,39.1493,39.1146,39.1493,3800.0
2011-05-23 12:10:00,56.38,56.38,56.27,56.31,11900.0,39.1424,39.1424,39.066,39.0938,11900.0
2011-05-23 12:20:00,56.33,56.4,56.33,56.4,2700.0,39.1077,39.1563,39.1077,39.1563,2700.0
2011-05-23 12:30:00,56.38,56.43,56.38,56.41,4600.0,39.1424,39.1771,39.1424,39.1632,4600.0
2011-05-23 12:40:00,56.41,56.46,56.4,56.44,3900.0,39.1632,39.1979,39.1563,39.184,3900.0
2011-05-23 12:50:00,56.45,56.45,56.4,56.41,3000.0,39.191,39.191,39.1563,39.1632,3000.0
2011-05-23 13:00:00,56.42,56.42,56.37,56.37,2500.0,39.1702,39.1702,39.1354,39.1354,2500.0
2011-05-23 13:10:00,56.4,56.42,56.38,56.39,9300.0,39.1563,39.1702,39.1424,39.1493,9300.0
2011-05-23 13:20:00,56.39,56.4,56.35,56.36,4500.0,39.1493,39.1563,39.1216,39.1285,4500.0
2011-05-23 13:30:00,56.36,56.4,56.36,56.39,32100.0,39.1285,39.1563,39.1285,39.1493,32100.0
2011-05-23 13:40:00,56.38,56.4,56.37,56.4,2200.0,39.1424,39.1563,39.1354,39.1563,2200.0
2011-05-23 13:50:00,56.41,56.48,56.38,56.47,11100.0,39.1632,39.2118,39.1424,39.2049,11100.0
2011-05-23 14:00:00,56.47,56.48,56.45,56.48,8300.0,39.2049,39.2118,39.191,39.2118,8300.0
2011-05-23 14:10:00,56.5,56.56,56.49,56.49,14100.0,39.2257,39.2674,39.2188,39.2188,14100.0
2011-05-23 14:20:00,56.49,56.51,56.47,56.47,8400.0,39.2188,39.2326,39.2049,39.2049,8400.0
2011-05-23 14:30:00,56.47,56.62,56.47,56.58,20900.0,39.2049,39.309,39.2049,39.2812,20900.0
2011-05-23 14:40:00,56.58,56.6,56.49,56.49,15600.0,39.2812,39.2951,39.2188,39.2188,15600.0
2011-05-23 14:50:00,56.51,56.58,56.51,56.52,9300.0,39.2326,39.2812,39.2326,39.2396,9300.0
2011-05-23 15:00:00,56.54,56.59,56.51,56.52,8700.0,39.2535,39.2882,39.2326,39.2396,8700.0
2011-05-23 15:10:00,56.5,56.54,56.48,56.5,12300.0,39.2257,39.2535,39.2118,39.2257,12300.0
2011-05-23 15:20:00,56.51,56.53,56.46,56.49,9100.0,39.2326,39.2465,39.1979,39.2188,9100.0
2011-05-23 15:30:00,56.49,56.51,56.44,56.44,13800.0,39.2188,39.2326,39.184,39.184,13800.0
2011-05-23 15:40:00,56.45,56.45,56.41,56.44,11900.0,39.191,39.191,39.1632,39.184,11900.0
2011-05-23 15:50:00,56.44,56.46,56.4,56.42,16200.0,39.184,39.1979,39.1563,39.1702,16200.0
2011-05-24 09:30:00,56.58,56.67,56.55,56.64,27300.0,39.2812,39.3437,39.2604,39.3229,27300.0
2011-05-24 09:40:00,56.61,56.64,56.56,56.6,8200.0,39.3021,39.3229,39.2674,39.2951,8200.0
2011-05-24 09:50:00,56.6,56.68,56.6,56.66,3500.0,39.2951,39.3507,39.2951,39.3368,3500.0
2011-05-24 10:00:00,56.7,56.72,56.62,56.65,9700.0,39.3646,39.3784,39.309,39.3298,9700.0
2011-05-24 10:10:00,56.66,56.72,56.65,56.71,7400.0,39.3368,39.3784,39.3298,39.3715,7400.0
2011-05-24 10:20:00,56.72,56.72,56.59,56.59,1800.0,39.3784,39.3784,39.2882,39.2882,1800.0
2011-05-24 10:30:00,56.59,56.61,56.49,56.49,7100.0,39.2882,39.3021,39.2188,39.2188,7100.0
2011-05-24 10:40:00,56.51,56.55,56.5,56.55,6100.0,39.2326,39.2604,39.2257,39.2604,6100.0
2011-05-24 10:50:00,56.52,56.53,56.46,56.47,6100.0,39.2396,39.2465,39.1979,39.2049,6100.0
2011-05-24 11:00:00,56.49,56.54,56.49,56.53,800.0,39.2188,39.2535,39.2188,39.2465,800.0
2011-05-24 11:10:00,56.54,56.59,56.54,56.57,17000.0,39.2535,39.2882,39.2535,39.2743,17000.0
2011-05-24 11:20:00,56.55,56.55,56.48,56.48,8800.0,39.2604,39.2604,39.2118,39.2118,8800.0
2011-05-24 11:30:00,56.5,56.55,56.49,56.49,6300.0,39.2257,39.2604,39.2188,39.2188,6300.0
2011-05-24 11:40:00,56.47,56.49,56.42,56.43,14500.0,39.2049,39.2188,39.1702,39.1771,14500.0
2011-05-24 11:50:00,56.43,56.46,56.4,56.43,4200.0,39.1771,39.1979,39.1563,39.1771,4200.0
2011-05-24 12:00:00,56.43,56.43,56.37,56.39,15800.0,39.1771,39.1771,39.1354,39.1493,15800.0
2011-05-24 12:10:00,56.43,56.43,56.39,56.4,3600.0,39.1771,39.1771,39.1493,39.1563,3600.0
2011-05-24 12:20:00,56.4,56.4,56.36,56.4,4700.0,39.1563,39.1563,39.1285,39.1563,4700.0
2011-05-24 12:30:00,56.38,56.4,56.34,56.4,3100.0,39.1424,39.1563,39.1146,39.1563,3100.0
2011-05-24 12:40:00,56.42,56.44,56.38,56.4,3400.0,39.1702,39.184,39.1424,39.1563,3400.0
2011-05-24 12:50:00,56.4,56.4,56.38,56.4,900.0,39.1563,39.1563,39.1424,39.1563,900.0
2011-05-24 13:00:00,56.38,56.46,56.38,56.44,21300.0,39.1424,39.1979,39.1424,39.184,21300.0
2011-05-24 13:10:00,56.44,56.44,56.38,56.38,7200.0,39.184,39.184,39.1424,39.1424,7200.0
2011-05-24 13:20:00,56.35,56.38,56.31,56.37,11500.0,39.1216,39.1424,39.0938,39.1354,11500.0
2011-05-24 13:30:00,56.35,56.36,56.31,56.36,5900.0,39.1216,39.1285,39.0938,39.1285,5900.0
2011-05-24 13:40:00,56.34,56.38,56.33,56.37,5400.0,39.1146,39.1424,39.1077,39.1354,5400.0
2011-05-24 13:50:00,56.37,56.41,56.37,56.41,4700.0,39.1354,39.1632,39.1354,39.1632,4700.0
2011-05-24 14:00:00,56.43,56.43,56.38,56.43,7100.0,39.1771,39.1771,39.1424,39.1771,7100.0
2011-05-24 14:10:00,56.43,56.45,56.41,56.44,10400.0,39.1771,39.191,39.1632,39.184,10400.0
2011-05-24 14:20:00,56.46,56.53,56.46,56.51,11200.0,39.1979,39.2465,39.1979,39.2326,11200.0
2011-05-24 14:30:00,56.52,56.52,56.48,56.48,10500.0,39.2396,39.2396,39.2118,39.2118,10500.0
2011-05-24 14:40:00,56.48,56.51,56.47,56.48,8800.0,39.2118,39.2326,39.2049,39.2118,8800.0
2011-05-24 14:50:00,56.48,56.5,56.46,56.49,5900.0,39.2118,39.2257,39.1979,39.2188,5900.0
2011-05-24 15:00:00,56.5,56.56,56.5,56.56,4900.0,39.2257,39.2674,39.2257,39.2674,4900.0
2011-05-24 15:10:00,56.56,56.56,56.5,56.53,12900.0,39.2674,39.2674,39.2257,39.2465,12900.0
2011-05-24 15:20:00,56.55,56.57,56.54,56.55,5300.0,39.2604,39.2743,39.2535,39.2604,5300.0
2011-05-24 15:30:00,56.55,56.55,56.51,56.51,28000.0,39.2604,39.2604,39.2326,39.2326,28000.0
2011-05-24 15:40:00,56.52,56.54,56.47,56.47,4700.0,39.2396,39.2535,39.2049,39.2049,4700.0
2011-05-24 15:50:00,56.48,56.48,56.4,56.41,26900.0,39.2118,39.2118,39.1563,39.1632,26900.0
2011-05-25 09:30:00,56.18,56.33,56.11,56.33,31100.0,39.0035,39.1077,38.9549,39.1077,31100.0
2011-05-25 09:40:00,56.35,56.37,56.3,56.35,4900.0,39.1216,39.1354,39.0868,39.1216,4900.0
2011-05-25 09:50:00,56.35,56.35,56.29,56.29,6000.0,39.1216,39.1216,39.0799,39.0799,6000.0
2011-05-25 10:00:00,56.28,56.33,56.24,56.27,63300.0,39.073,39.1077,39.0452,39.066,63300.0
2011-05-25 10:10:00,56.21,56.25,56.18,56.22,10400.0,39.0244,39.0521,39.0035,39.0313,10400.0
2011-05-25 10:20:00,56.2,56.34,56.19,56.33,8200.0,39.0174,39.1146,39.0105,39.1077,8200.0
2011-05-25 10:30:00,56.33,56.44,56.29,56.44,11500.0,39.1077,39.184,39.0799,39.184,11500.0
2011-05-25 10:40:00,56.48,56.49,56.44,56.44,6800.0,39.2118,39.2188,39.184,39.184,6800.0
2011-05-25 10:50:00,56.45,56.49,56.44,56.44,3400.0,39.191,39.2188,39.184,39.184,3400.0
2011-05-25 11:00:00,56.44,56.54,56.44,56.49,4200.0,39.184,39.2535,39.184,39.2188,4200.0
2011-05-25 11:10:00,56.51,56.56,56.5,56.54,3200.0,39.2326,39.2674,39.2257,39.2535,3200.0
2011-05-25 11:20:00,56.55,56.59,56.53,56.53,7900.0,39.2604,39.2882,39.2465,39.2465,7900.0
2011-05-25 11:30:00,56.52,56.59,56.52,56.59,3600.0,39.2396,39.2882,39.2396,39.2882,3600.0
2011-05-25 11:40:00,56.58,56.66,56.58,56.59,5000.0,39.2812,39.3368,39.2812,39.2882,5000.0
2011-05-25 11:50:00,56.59,56.59,56.55,56.56,3400.0,39.2882,39.2882,39.2604,39.2674,3400.0
2011-05-25 12:00:00,56.56,56.58,56.55,56.55,2800.0,39.2674,39.2812,39.2604,39.2604,2800.0
2011-05-25 12:10:00,56.55,56.56,56.55,56.56,400.0,39.2604,39.2674,39.2604,39.2674,400.0
2011-05-25 12:20:00,56.53,56.56,56.53,56.55,2200.0,39.2465,39.2674,39.2465,39.2604,2200.0
2011-05-25 12:30:00,56.56,56.57,56.53,56.54,3400.0,39.2674,39.2743,39.2465,39.2535,3400.0
2011-05-25 12:40:00,56.54,56.54,56.49,56.49,6700.0,39.2535,39.2535,39.2188,39.2188,6700.0
2011-05-25 12:50:00,56.49,56.57,56.49,56.57,1800.0,39.2188,39.2743,39.2188,39.2743,1800.0
2011-05-25 13:00:00,56.56,56.58,56.56,56.58,1800.0,39.2674,39.2812,39.2674,39.2812,1800.0
2011-05-25 13:10:00,56.57,56.57,56.52,56.54,3300.0,39.2743,39.2743,39.2396,39.2535,3300.0
2011-05-25 13:20:00,56.54,56.55,56.45,56.46,14200.0,39.2535,39.2604,39.191,39.1979,14200.0
2011-05-25 13:30:00,56.46,56.51,56.46,56.49,38000.0,39.1979,39.2326,39.1979,39.2188,38000.0
2011-05-25 13:40:00,56.48,56.54,56.47,56.53,7700.0,39.2118,39.2535,39.2049,39.2465,7700.0
2011-05-25 13:50:00,56.51,56.52,56.49,56.5,7200.0,39.2326,39.2396,39.2188,39.2257,7200.0
2011-05-25 14:00:00,56.49,56.52,56.48,56.51,3400.0,39.2188,39.2396,39.2118,39.2326,3400.0
2011-05-25 14:10:00,56.52,56.57,56.52,56.57,2500.0,39.2396,39.2743,39.2396,39.2743,2500.0
2011-05-25 14:20:00,56.57,56.62,56.57,56.62,4700.0,39.2743,39.309,39.2743,39.309,4700.0
2011-05-25 14:30:00,56.61,56.61,56.55,56.56,2600.0,39.3021,39.3021,39.2604,39.2674,2600.0
2011-05-25 14:40:00,56.58,56.58,56.54,56.57,4300.0,39.2812,39.2812,39.2535,39.2743,4300.0
2011-05-25 14:50:00,56.57,56.62,56.56,56.58,11300.0,39.2743,39.309,39.2674,39.2812,11300.0
2011-05-25 15:00:00,56.58,56.74,56.57,56.74,18800.0,39.2812,39.3923,39.2743,39.3923,18800.0
2011-05-25 15:10:00,56.75,56.79,56.73,56.74,11100.0,39.3993,39.427,39.3854,39.3923,11100.0
2011-05-25 15:20:00,56.75,56.75,56.71,56.72,5800.0,39.3993,39.3993,39.3715,39.3784,5800.0
2011-05-25 15:30:00,56.72,56.73,56.69,56.7,8200.0,39.3784,39.3854,39.3576,39.3646,8200.0
2011-05-25 15:40:00,56.69,56.72,56.62,56.62,6500.0,39.3576,39.3784,39.309,39.309,6500.0
2011-05-25 15:50:00,56.62,56.63,56.54,56.56,11600.0,39.309,39.316,39.2535,39.2674,11600.0
2011-05-26 09:30:00,56.39,56.53,56.39,56.51,23400.0,39.1493,39.2465,39.1493,39.2326,23400.0
2011-05-26 09:40:00,56.45,56.49,56.45,56.46,6200.0,39.191,39.2188,39.191,39.1979,6200.0
2011-05-26 09:50:00,56.49,56.49,56.27,56.3,4900.0,39.2188,39.2188,39.066,39.0868,4900.0
2011-05-26 10:00:00,56.31,56.35,56.26,56.26,7200.0,39.0938,39.1216,39.0591,39.0591,7200.0
2011-05-26 10:10:00,56.29,56.32,56.2,56.29,5000.0,39.0799,39.1007,39.0174,39.0799,5000.0
2011-05-26 10:20:00,56.29,56.39,56.27,56.37,8000.0,39.0799,39.1493,39.066,39.1354,8000.0
2011-05-26 10:30:00,56.36,56.4,56.3,56.4,1800.0,39.1285,39.1563,39.0868,39.1563,1800.0
2011-05-26 10:40:00,56.39,56.41,56.32,56.34,9300.0,39.1493,39.1632,39.1007,39.1146,9300.0
2011-05-26 10:50:00,56.34,56.34,56.25,56.25,2800.0,39.1146,39.1146,39.0521,39.0521,2800.0
2011-05-26 11:00:00,56.26,56.3,56.24,56.29,2200.0,39.0591,39.0868,39.0452,39.0799,2200.0
2011-05-26 11:10:00,56.3,56.37,56.29,56.36,7100.0,39.0868,39.1354,39.0799,39.1285,7100.0
2011-05-26 11:20:00,56.37,56.4,56.36,56.38,3500.0,39.1354,39.1563,39.1285,39.1424,3500.0
2011-05-26 11:30:00,56.4,56.43,56.34,56.34,5800.0,39.1563,39.1771,39.1146,39.1146,5800.0
2011-05-26 11:40:00,56.35,56.4,56.34,56.4,7100.0,39.1216,39.1563,39.1146,39.1563,7100.0
2011-05-26 11:50:00,56.4,56.45,56.4,56.44,3100.0,39.1563,39.191,39.1563,39.184,3100.0
2011-05-26 12:00:00,56.42,56.42,56.39,56.39,2400.0,39.1702,39.1702,39.1493,39.1493,2400.0
2011-05-26 12:10:00,56.39,56.47,56.39,56.44,7000.0,39.1493,39.2049,39.1493,39.184,7000.0
2011-05-26 12:20:00,56.45,56.49,56.45,56.49,2500.0,39.191,39.2188,39.191,39.2188,2500.0
2011-05-26 12:30:00,56.49,56.49,56.45,56.48,2000.0,39.2188,39.2188,39.191,39.2118,2000.0
2011-05-26 12:40:00,56.49,56.58,56.49,56.58,2000.0,39.2188,39.2812,39.2188,39.2812,2000.0
2011-05-26 12:50:00,56.62,56.62,56.59,56.61,5300.0,39.309,39.309,39.2882,39.3021,5300.0
2011-05-26 13:00:00,56.62,56.65,56.61,56.63,1500.0,39.309,39.3298,39.3021,39.316,1500.0
2011-05-26 13:10:00,56.63,56.69,56.6,56.69,12600.0,39.316,39.3576,39.2951,39.3576,12600.0
2011-05-26 13:20:00,56.68,56.72,56.68,56.7,3800.0,39.3507,39.3784,39.3507,39.3646,3800.0
2011-05-26 13:30:00,56.69,56.7,56.67,56.68,29000.0,39.3576,39.3646,39.3437,39.3507,29000.0
2011-05-26 13:40:00,56.68,56.69,56.66,56.66,1700.0,39.3507,39.3576,39.3368,39.3368,1700.0
2011-05-26 13:50:00,56.66,56.71,56.65,56.67,6800.0,39.3368,39.3715,39.3298,39.3437,6800.0
2011-05-26 14:00:00,56.67,56.7,56.67,56.7,6300.0,39.3437,39.3646,39.3437,39.3646,6300.0
2011-05-26 14:10:00,56.68,56.73,56.68,56.7,3600.0,39.3507,39.3854,39.3507,39.3646,3600.0
2011-05-26 14:20:00,56.69,56.78,56.69,56.77,1700.0,39.3576,39.4201,39.3576,39.4131,1700.0
2011-05-26 14:30:00,56.77,56.84,56.77,56.81,1600.0,39.4131,39.4617,39.4131,39.4409,1600.0
2011-05-26 14:40:00,56.79,56.82,56.77,56.82,1500.0,39.427,39.4479,39.4131,39.4479,1500.0
2011-05-26 14:50:00,56.78,56.81,56.77,56.8,2500.0,39.4201,39.4409,39.4131,39.434,2500.0
2011-05-26 15:00:00,56.81,56.81,56.76,56.76,1900.0,39.4409,39.4409,39.4062,39.4062,1900.0
2011-05-26 15:10:00,56.72,56.73,56.68,56.73,8800.0,39.3784,39.3854,39.3507,39.3854,8800.0
2011-05-26 15:20:00,56.72,56.79,56.7,56.79,6700.0,39.3784,39.427,39.3646,39.427,6700.0
2011-05-26 15:30:00,56.81,56.82,56.76,56.82,16200.0,39.4409,39.4479,39.4062,39.4479,16200.0
2011-05-26 15:40:00,56.83,56.83,56.7,56.7,6300.0,39.4548,39.4548,39.3646,39.3646,6300.0
2011-05-26 15:50:00,56.7,56.74,56.67,56.73,13900.0,39.3646,39.3923,39.3437,39.3854,13900.0
2011-05-27 09:30:00,56.92,57.04,56.92,57.04,8800.0,39.5173,39.6006,39.5173,39.6006,8800.0
2011-05-27 09:40:00,57.02,57.1,57.0,57.06,3400.0,39.5867,39.6423,39.5728,39.6145,3400.0
2011-05-27 09:50:00,57.04,57.11,57.0,57.11,7700.0,39.6006,39.6492,39.5728,39.6492,7700.0
2011-05-27 10:00:00,57.07,57.09,56.89,56.94,15600.0,39.6214,39.6353,39.4965,39.5312,15600.0
2011-05-27 10:10:00,56.92,56.95,56.89,56.95,12000.0,39.5173,39.5381,39.4965,39.5381,12000.0
2011-05-27 10:20:00,56.97,57.0,56.93,57.0,7200.0,39.552,39.5728,39.5242,39.5728,7200.0
2011-05-27 10:30:00,56.99,57.0,56.98,56.98,2300.0,39.5659,39.5728,39.5589,39.5589,2300.0
2011-05-27 10:40:00,56.99,57.02,56.99,57.0,3000.0,39.5659,39.5867,39.5659,39.5728,3000.0
2011-05-27 10:50:00,57.03,57.08,57.02,57.08,5100.0,39.5937,39.6284,39.5867,39.6284,5100.0
2011-05-27 11:00:00,57.08,57.15,57.08,57.12,6400.0,39.6284,39.677,39.6284,39.6561,6400.0
2011-05-27 11:10:00,57.11,57.14,57.11,57.12,3300.0,39.6492,39.67,39.6492,39.6561,3300.0
2011-05-27 11:20:00,57.14,57.17,57.1,57.1,5400.0,39.67,39.6909,39.6423,39.6423,5400.0
2011-05-27 11:30:00,57.09,57.09,57.05,57.06,3300.0,39.6353,39.6353,39.6075,39.6145,3300.0
2011-05-27 11:40:00,57.07,57.12,57.07,57.12,300.0,39.6214,39.6561,39.6214,39.6561,300.0
2011-05-27 11:50:00,57.13,57.13,57.12,57.13,900.0,39.6631,39.6631,39.6561,39.6631,900.0
2011-05-27 12:00:00,57.1,57.1,57.06,57.06,5000.0,39.6423,39.6423,39.6145,39.6145,5000.0
2011-05-27 12:10:00,57.05,57.08,57.05,57.08,6500.0,39.6075,39.6284,39.6075,39.6284,6500.0
2011-05-27 12:20:00,57.09,57.1,57.07,57.09,9100.0,39.6353,39.6423,39.6214,39.6353,9100.0
2011-05-27 12:30:00,57.08,57.11,57.08,57.09,3600.0,39.6284,39.6492,39.6284,39.6353,3600.0
2011-05-27 12:40:00,57.11,57.11,57.11,57.11,400.0,39.6492,39.6492,39.6492,39.6492,400.0
2011-05-27 12:50:00,57.09,57.09,57.05,57.05,1800.0,39.6353,39.6353,39.6075,39.6075,1800.0
2011-05-27 13:00:00,57.05,57.09,57.05,57.09,4300.0,39.6075,39.6353,39.6075,39.6353,4300.0
2011-05-27 13:10:00,57.09,57.09,57.06,57.06,4100.0,39.6353,39.6353,39.6145,39.6145,4100.0
2011-05-27 13:20:00,57.06,57.06,57.04,57.04,1600.0,39.6145,39.6145,39.6006,39.6006,1600.0
2011-05-27 13:30:00,57.05,57.05,57.01,57.01,800.0,39.6075,39.6075,39.5798,39.5798,800.0
2011-05-27 13:40:00,57.01,57.02,56.99,57.0,1900.0,39.5798,39.5867,39.5659,39.5728,1900.0
2011-05-27 13:50:00,57.01,57.06,57.01,57.05,2100.0,39.5798,39.6145,39.5798,39.6075,2100.0
2011-05-27 14:00:00,57.04,57.07,57.03,57.04,23100.0,39.6006,39.6214,39.5937,39.6006,23100.0
2011-05-27 14:10:00,57.02,57.05,57.02,57.04,3700.0,39.5867,39.6075,39.5867,39.6006,3700.0
2011-05-27 14:20:00,57.05,57.05,57.03,57.04,3400.0,39.6075,39.6075,39.5937,39.6006,3400.0
2011-05-27 14:30:00,57.04,57.04,57.04,57.04,0.0,39.6006,39.6006,39.6006,39.6006,0.0
2011-05-27 14:40:00,57.03,57.03,56.96,56.97,4600.0,39.5937,39.5937,39.5451,39.552,4600.0
2011-05-27 14:50:00,56.97,56.98,56.96,56.98,3100.0,39.552,39.5589,39.5451,39.5589,3100.0
2011-05-27 15:00:00,56.93,56.96,56.92,56.96,1200.0,39.5242,39.5451,39.5173,39.5451,1200.0
2011-05-27 15:10:00,56.97,57.0,56.97,57.0,5900.0,39.552,39.5728,39.552,39.5728,5900.0
2011-05-27 15:20:00,57.0,57.02,56.98,57.02,6100.0,39.5728,39.5867,39.5589,39.5867,6100.0
2011-05-27 15:30:00,57.0,57.07,56.99,57.06,4200.0,39.5728,39.6214,39.5659,39.6145,4200.0
2011-05-27 15:40:00,57.03,57.05,57.0,57.04,4000.0,39.5937,39.6075,39.5728,39.6006,4000.0
2011-05-27 15:50:00,57.04,57.04,57.0,57.02,10800.0,39.6006,39.6006,39.5728,39.5867,10800.0
2011-05-31 09:30:00,57.59,57.65,57.57,57.57,30100.0,39.9824,40.0241,39.9686,39.9686,30100.0
2011-05-31 09:40:00,57.57,57.6,57.49,57.52,13500.0,39.9686,39.9894,39.913,39.9338,13500.0
2011-05-31 09:50:00,57.54,57.57,57.45,57.45,9700.0,39.9477,39.9686,39.8852,39.8852,9700.0
2011-05-31 10:00:00,57.46,57.48,57.4,57.43,20900.0,39.8922,39.9061,39.8505,39.8714,20900.0
2011-05-31 10:10:00,57.46,57.46,57.39,57.4,4200.0,39.8922,39.8922,39.8436,39.8505,4200.0
2011-05-31 10:20:00,57.41,57.41,57.34,57.38,5400.0,39.8575,39.8575,39.8089,39.8366,5400.0
2011-05-31 10:30:00,57.39,57.39,57.31,57.34,12200.0,39.8436,39.8436,39.7881,39.8089,12200.0
2011-05-31 10:40:00,57.33,57.38,57.33,57.36,9100.0,39.8019,39.8366,39.8019,39.8228,9100.0
2011-05-31 10:50:00,57.33,57.34,57.32,57.32,4600.0,39.8019,39.8089,39.795,39.795,4600.0
2011-05-31 11:00:00,57.32,57.36,57.3,57.33,9700.0,39.795,39.8228,39.7811,39.8019,9700.0
2011-05-31 11:10:00,57.35,57.35,57.33,57.33,2900.0,39.8158,39.8158,39.8019,39.8019,2900.0
2011-05-31 11:20:00,57.34,57.35,57.31,57.34,7800.0,39.8089,39.8158,39.7881,39.8089,7800.0
2011-05-31 11:30:00,57.36,57.38,57.35,57.35,10800.0,39.8228,39.8366,39.8158,39.8158,10800.0
2011-05-31 11:40:00,57.35,57.37,57.34,57.34,10700.0,39.8158,39.8297,39.8089,39.8089,10700.0
2011-05-31 11:50:00,57.34,57.34,57.28,57.28,2900.0,39.8089,39.8089,39.7672,39.7672,2900.0
2011-05-31 12:00:00,57.27,57.29,57.23,57.29,11900.0,39.7603,39.7742,39.7325,39.7742,11900.0
2011-05-31 12:10:00,57.3,57.3,57.25,57.25,2000.0,39.7811,39.7811,39.7464,39.7464,2000.0
2011-05-31 12:20:00,57.27,57.29,57.25,57.27,6900.0,39.7603,39.7742,39.7464,39.7603,6900.0
2011-05-31 12:30:00,57.27,57.27,57.19,57.21,9100.0,39.7603,39.7603,39.7047,39.7186,9100.0
2011-05-31 12:40:00,57.24,57.24,57.21,57.24,5200.0,39.7395,39.7395,39.7186,39.7395,5200.0
2011-05-31 12:50:00,57.24,57.27,57.23,57.23,13300.0,39.7395,39.7603,39.7325,39.7325,13300.0
2011-05-31 13:00:00,57.24,57.29,57.24,57.29,6100.0,39.7395,39.7742,39.7395,39.7742,6100.0
2011-05-31 13:10:00,57.28,57.32,57.28,57.32,11100.0,39.7672,39.795,39.7672,39.795,11100.0
2011-05-31 13:20:00,57.32,57.34,57.31,57.31,8200.0,39.795,39.8089,39.7881,39.7881,8200.0
2011-05-31 13:30:00,57.32,57.34,57.31,57.32,6800.0,39.795,39.8089,39.7881,39.795,6800.0
2011-05-31 13:40:00,57.3,57.37,57.3,57.36,2600.0,39.7811,39.8297,39.7811,39.8228,2600.0
2011-05-31 13:50:00,57.38,57.38,57.37,57.38,5100.0,39.8366,39.8366,39.8297,39.8366,5100.0
2011-05-31 14:00:00,57.37,57.37,57.36,57.36,27200.0,39.8297,39.8297,39.8228,39.8228,27200.0
2011-05-31 14:10:00,57.38,57.38,57.35,57.36,6200.0,39.8366,39.8366,39.8158,39.8228,6200.0
2011-05-31 14:20:00,57.35,57.36,57.33,57.33,6400.0,39.8158,39.8228,39.8019,39.8019,6400.0
2011-05-31 14:30:00,57.32,57.34,57.31,57.33,3300.0,39.795,39.8089,39.7881,39.8019,3300.0
2011-05-31 14:40:00,57.36,57.36,57.33,57.34,2000.0,39.8228,39.8228,39.8019,39.8089,2000.0
2011-05-31 14:50:00,57.33,57.35,57.33,57.35,2200.0,39.8019,39.8158,39.8019,39.8158,2200.0
2011-05-31 15:00:00,57.35,57.35,57.31,57.31,5000.0,39.8158,39.8158,39.7881,39.7881,5000.0
2011-05-31 15:10:00,57.32,57.34,57.31,57.34,6200.0,39.795,39.8089,39.7881,39.8089,6200.0
2011-05-31 15:20:00,57.36,57.41,57.34,57.39,31800.0,39.8228,39.8575,39.8089,39.8436,31800.0
2011-05-31 15:30:00,57.39,57.41,57.35,57.37,15300.0,39.8436,39.8575,39.8158,39.8297,15300.0
2011-05-31 15:40:00,57.38,57.52,57.38,57.51,12700.0,39.8366,39.9338,39.8366,39.9269,12700.0
2011-05-31 15:50:00,57.52,57.6,57.5,57.6,25800.0,39.9338,39.9894,39.92,39.9894,25800.0
2011-06-01 09:30:00,57.43,57.44,57.36,57.37,26500.0,39.8714,39.8783,39.8228,39.8297,26500.0
2011-06-01 09:40:00,57.35,57.37,57.34,57.34,5700.0,39.8158,39.8297,39.8089,39.8089,5700.0
2011-06-01 09:50:00,57.31,57.34,57.27,57.27,7500.0,39.7881,39.8089,39.7603,39.7603,7500.0
2011-06-01 10:00:00,57.26,57.26,57.09,57.09,40100.0,39.7533,39.7533,39.6353,39.6353,40100.0
2011-06-01 10:10:00,57.08,57.08,56.98,57.06,18200.0,39.6284,39.6284,39.5589,39.6145,18200.0
2011-06-01 10:20:00,57.03,57.07,57.0,57.03,3200.0,39.5937,39.6214,39.5728,39.5937,3200.0
2011-06-01 10:30:00,56.99,57.01,56.94,56.95,18900.0,39.5659,39.5798,39.5312,39.5381,18900.0
2011-06-01 10:40:00,56.92,56.96,56.83,56.84,28200.0,39.5173,39.5451,39.4548,39.4617,28200.0
2011-06-01 10:50:00,56.84,56.88,56.76,56.88,12000.0,39.4617,39.4895,39.4062,39.4895,12000.0
2011-06-01 11:00:00,56.89,56.95,56.87,56.95,4000.0,39.4965,39.5381,39.4826,39.5381,4000.0
2011-06-01 11:10:00,56.95,56.95,56.9,56.91,6400.0,39.5381,39.5381,39.5034,39.5103,6400.0
2011-06-01 11:20:00,56.9,56.97,56.9,56.97,7700.0,39.5034,39.552,39.5034,39.552,7700.0
2011-06-01 11:30:00,56.99,57.0,56.87,56.88,8100.0,39.5659,39.5728,39.4826,39.4895,8100.0
2011-06-01 11:40:00,56.88,56.92,56.86,56.89,2800.0,39.4895,39.5173,39.4756,39.4965,2800.0
2011-06-01 11:50:00,56.86,56.9,56.86,56.88,15100.0,39.4756,39.5034,39.4756,39.4895,15100.0
2011-06-01 12:00:00,56.87,56.9,56.74,56.78,25900.0,39.4826,39.5034,39.3923,39.4201,25900.0
2011-06-01 12:10:00,56.74,56.74,56.65,56.69,3200.0,39.3923,39.3923,39.3298,39.3576,3200.0
2011-06-01 12:20:00,56.69,56.72,56.65,56.7,8500.0,39.3576,39.3784,39.3298,39.3646,8500.0
2011-06-01 12:30:00,56.72,56.77,56.72,56.77,3900.0,39.3784,39.4131,39.3784,39.4131,3900.0
2011-06-01 12:40:00,56.76,56.76,56.72,56.73,6500.0,39.4062,39.4062,39.3784,39.3854,6500.0
2011-06-01 12:50:00,56.73,56.73,56.68,56.69,11400.0,39.3854,39.3854,39.3507,39.3576,11400.0
2011-06-01 13:00:00,56.7,56.73,56.67,56.67,4200.0,39.3646,39.3854,39.3437,39.3437,4200.0
2011-06-01 13:10:00,56.66,56.66,56.58,56.62,23400.0,39.3368,39.3368,39.2812,39.309,23400.0
2011-06-01 13:20:00,56.63,56.65,56.51,56.55,25200.0,39.316,39.3298,39.2326,39.2604,25200.0
2011-06-01 13:30:00,56.55,56.61,56.52,56.61,7100.0,39.2604,39.3021,39.2396,39.3021,7100.0
2011-06-01 13:40:00,56.62,56.64,56.61,56.63,6000.0,39.309,39.3229,39.3021,39.316,6000.0
2011-06-01 13:50:00,56.63,56.65,56.59,56.65,9000.0,39.316,39.3298,39.2882,39.3298,9000.0
2011-06-01 14:00:00,56.64,56.65,56.6,56.61,9600.0,39.3229,39.3298,39.2951,39.3021,9600.0
2011-06-01 14:10:00,56.61,56.61,56.52,56.59,17600.0,39.3021,39.3021,39.2396,39.2882,17600.0
2011-06-01 14:20:00,56.61,56.63,56.56,56.56,6100.0,39.3021,39.316,39.2674,39.2674,6100.0
2011-06-01 14:30:00,56.55,56.55,56.47,56.54,22300.0,39.2604,39.2604,39.2049,39.2535,22300.0
2011-06-01 14:40:00,56.52,56.53,56.45,56.51,14000.0,39.2396,39.2465,39.191,39.2326,14000.0
2011-06-01 14:50:00,56.51,56.58,56.5,56.58,9200.0,39.2326,39.2812,39.2257,39.2812,9200.0
2011-06-01 15:00:00,56.57,56.61,56.53,56.57,12100.0,39.2743,39.3021,39.2465,39.2743,12100.0
2011-06-01 15:10:00,56.57,56.58,56.45,56.47,3600.0,39.2743,39.2812,39.191,39.2049,3600.0
2011-06-01 15:20:00,56.47,56.48,56.38,56.45,74000.0,39.2049,39.2118,39.1424,39.191,74000.0
2011-06-01 15:30:00,56.46,56.49,56.45,56.47,2500.0,39.1979,39.2188,39.191,39.2049,2500.0
2011-06-01 15:40:00,56.43,56.43,56.26,56.26,33400.0,39.1771,39.1771,39.0591,39.0591,33400.0
2011-06-01 15:50:00,56.26,56.32,56.24,56.29,10200.0,39.0591,39.1007,39.0452,39.0799,10200.0
2011-06-02 09:30:00,56.39,56.45,56.28,56.32,33000.0,39.1493,39.191,39.073,39.1007,33000.0
2011-06-02 09:40:00,56.25,56.3,56.04,56.08,10600.0,39.0521,39.0868,38.9063,38.9341,10600.0
2011-06-02 09:50:00,56.06,56.23,56.06,56.21,11600.0,38.9202,39.0382,38.9202,39.0244,11600.0
2011-06-02 10:00:00,56.24,56.29,56.18,56.26,9300.0,39.0452,39.0799,39.0035,39.0591,9300.0
2011-06-02 10:10:00,56.26,56.3,56.19,56.19,3200.0,39.0591,39.0868,39.0105,39.0105,3200.0
2011-06-02 10:20:00,56.15,56.21,56.15,56.16,1500.0,38.9827,39.0244,38.9827,38.9897,1500.0
2011-06-02 10:30:00,56.21,56.3,56.2,56.29,6500.0,39.0244,39.0868,39.0174,39.0799,6500.0
2011-06-02 10:40:00,56.28,56.35,56.27,56.28,26300.0,39.073,39.1216,39.066,39.073,26300.0
2011-06-02 10:50:00,56.29,56.29,56.22,56.23,3500.0,39.0799,39.0799,39.0313,39.0382,3500.0
2011-06-02 11:00:00,56.22,56.27,56.18,56.18,4400.0,39.0313,39.066,39.0035,39.0035,4400.0
2011-06-02 11:10:00,56.18,56.18,56.11,56.13,5800.0,39.0035,39.0035,38.9549,38.9688,5800.0
2011-06-02 11:20:00,56.13,56.15,56.03,56.03,12900.0,38.9688,38.9827,38.8994,38.8994,12900.0
2011-06-02 11:30:00,56.02,56.02,55.91,55.92,21500.0,38.8925,38.8925,38.8161,38.823,21500.0
2011-06-02 11:40:00,55.91,55.97,55.86,55.9,13700.0,38.8161,38.8577,38.7814,38.8091,13700.0
2011-06-02 11:50:00,55.93,56.0,55.9,55.99,15100.0,38.83,38.8786,38.8091,38.8716,15100.0
2011-06-02 12:00:00,55.99,55.99,55.9,55.9,3800.0,38.8716,38.8716,38.8091,38.8091,3800.0
2011-06-02 12:10:00,55.91,56.01,55.9,56.01,8300.0,38.8161,38.8855,38.8091,38.8855,8300.0
2011-06-02 12:20:00,56.01,56.03,55.98,56.0,2500.0,38.8855,38.8994,38.8647,38.8786,2500.0
2011-06-02 12:30:00,56.01,56.01,55.94,55.96,2800.0,38.8855,38.8855,38.8369,38.8508,2800.0
2011-06-02 12:40:00,55.97,56.1,55.97,56.09,8900.0,38.8577,38.948,38.8577,38.9411,8900.0
2011-06-02 12:50:00,56.1,56.17,56.1,56.13,9000.0,38.948,38.9966,38.948,38.9688,9000.0
2011-06-02 13:00:00,56.13,56.23,56.13,56.17,6700.0,38.9688,39.0382,38.9688,38.9966,6700.0
2011-06-02 13:10:00,56.17,56.17,56.11,56.16,4400.0,38.9966,38.9966,38.9549,38.9897,4400.0
2011-06-02 13:20:00,56.17,56.22,56.14,56.19,13100.0,38.9966,39.0313,38.9758,39.0105,13100.0
2011-06-02 13:30:00,56.19,56.19,56.1,56.11,41700.0,39.0105,39.0105,38.948,38.9549,41700.0
2011-06-02 13:40:00,56.11,56.16,56.11,56.13,2200.0,38.9549,38.9897,38.9549,38.9688,2200.0
2011-06-02 13:50:00,56.11,56.26,56.08,56.26,6900.0,38.9549,39.0591,38.9341,39.0591,6900.0
2011-06-02 14:00:00,56.25,56.29,56.22,56.23,8000.0,39.0521,39.0799,39.0313,39.0382,8000.0
2011-06-02 14:10:00,56.24,56.31,56.16,56.21,6300.0,39.0452,39.0938,38.9897,39.0244,6300.0
2011-06-02 14:20:00,56.14,56.18,56.14,56.15,1100.0,38.9758,39.0035,38.9758,38.9827,1100.0
2011-06-02 14:30:00,56.17,56.25,56.17,56.24,5900.0,38.9966,39.0521,38.9966,39.0452,5900.0
2011-06-02 14:40:00,56.24,56.27,56.22,56.27,2600.0,39.0452,39.066,39.0313,39.066,2600.0
2011-06-02 14:50:00,56.32,56.32,56.27,56.32,24900.0,39.1007,39.1007,39.066,39.1007,24900.0
2011-06-02 15:00:00,56.32,56.35,56.28,56.28,20100.0,39.1007,39.1216,39.073,39.073,20100.0
2011-06-02 15:10:00,56.3,56.3,56.24,56.24,1300.0,39.0868,39.0868,39.0452,39.0452,1300.0
2011-06-02 15:20:00,56.24,56.27,56.23,56.24,6200.0,39.0452,39.066,39.0382,39.0452,6200.0
2011-06-02 15:30:00,56.26,56.26,56.18,56.22,65600.0,39.0591,39.0591,39.0035,39.0313,65600.0
2011-06-02 15:40:00,56.19,56.25,56.17,56.17,6300.0,39.0105,39.0521,38.9966,38.9966,6300.0
2011-06-02 15:50:00,56.15,56.17,56.1,56.17,7800.0,38.9827,38.9966,38.948,38.9966,7800.0
2011-06-03 09:30:00,55.51,55.61,55.45,55.58,28900.0,38.5384,38.6078,38.4967,38.587,28900.0
2011-06-03 09:40:00,55.61,55.67,55.59,55.66,9800.0,38.6078,38.6495,38.5939,38.6425,9800.0
2011-06-03 09:50:00,55.68,55.71,55.59,55.66,19900.0,38.6564,38.6772,38.5939,38.6425,19900.0
2011-06-03 10:00:00,55.73,55.79,55.67,55.74,20200.0,38.6911,38.7328,38.6495,38.6981,20200.0
2011-06-03 10:10:00,55.77,55.82,55.68,55.68,10200.0,38.7189,38.7536,38.6564,38.6564,10200.0
2011-06-03 10:20:00,55.68,55.84,55.63,55.82,18200.0,38.6564,38.7675,38.6217,38.7536,18200.0
2011-06-03 10:30:00,55.81,55.92,55.81,55.87,14900.0,38.7467,38.823,38.7467,38.7883,14900.0
2011-06-03 10:40:00,55.86,55.98,55.86,55.9,10700.0,38.7814,38.8647,38.7814,38.8091,10700.0
2011-06-03 10:50:00,55.89,55.93,55.81,55.85,6500.0,38.8022,38.83,38.7467,38.7744,6500.0
2011-06-03 11:00:00,55.85,55.92,55.8,55.82,13000.0,38.7744,38.823,38.7397,38.7536,13000.0
2011-06-03 11:10:00,55.82,55.84,55.76,55.79,4700.0,38.7536,38.7675,38.7119,38.7328,4700.0
2011-06-03 11:20:00,55.78,55.87,55.76,55.78,18300.0,38.7258,38.7883,38.7119,38.7258,18300.0
2011-06-03 11:30:00,55.81,55.86,55.74,55.74,8100.0,38.7467,38.7814,38.6981,38.6981,8100.0
2011-06-03 11:40:00,55.72,55.82,55.72,55.81,8500.0,38.6842,38.7536,38.6842,38.7467,8500.0
2011-06-03 11:50:00,55.83,55.86,55.83,55.86,7700.0,38.7605,38.7814,38.7605,38.7814,7700.0
2011-06-03 12:00:00,55.88,55.91,55.83,55.86,5100.0,38.7953,38.8161,38.7605,38.7814,5100.0
2011-06-03 12:10:00,55.86,55.92,55.86,55.92,10300.0,38.7814,38.823,38.7814,38.823,10300.0
2011-06-03 12:20:00,55.92,55.97,55.92,55.96,6300.0,38.823,38.8577,38.823,38.8508,6300.0
2011-06-03 12:30:00,55.95,56.0,55.92,55.99,4700.0,38.8439,38.8786,38.823,38.8716,4700.0
2011-06-03 12:40:00,55.98,56.06,55.98,56.06,5700.0,38.8647,38.9202,38.8647,38.9202,5700.0
2011-06-03 12:50:00,56.07,56.07,55.97,56.0,3800.0,38.9272,38.9272,38.8577,38.8786,3800.0
2011-06-03 13:00:00,55.99,55.99,55.95,55.99,2200.0,38.8716,38.8716,38.8439,38.8716,2200.0
2011-06-03 13:10:00,55.97,55.98,55.95,55.97,9200.0,38.8577,38.8647,38.8439,38.8577,9200.0
2011-06-03 13:20:00,55.95,55.96,55.88,55.9,7000.0,38.8439,38.8508,38.7953,38.8091,7000.0
2011-06-03 13:30:00,55.9,55.95,55.88,55.93,5000.0,38.8091,38.8439,38.7953,38.83,5000.0
2011-06-03 13:40:00,55.93,55.99,55.93,55.99,7200.0,38.83,38.8716,38.83,38.8716,7200.0
2011-06-03 13:50:00,55.96,55.98,55.86,55.86,13600.0,38.8508,38.8647,38.7814,38.7814,13600.0
2011-06-03 14:00:00,55.87,55.88,55.81,55.82,4900.0,38.7883,38.7953,38.7467,38.7536,4900.0
2011-06-03 14:10:00,55.82,55.86,55.81,55.85,5100.0,38.7536,38.7814,38.7467,38.7744,5100.0
2011-06-03 14:20:00,55.82,55.85,55.81,55.82,15100.0,38.7536,38.7744,38.7467,38.7536,15100.0
2011-06-03 14:30:00,55.82,55.83,55.74,55.75,8300.0,38.7536,38.7605,38.6981,38.705,8300.0
2011-06-03 14:40:00,55.75,55.81,55.73,55.8,5700.0,38.705,38.7467,38.6911,38.7397,5700.0
2011-06-03 14:50:00,55.81,55.81,55.72,55.72,3000.0,38.7467,38.7467,38.6842,38.6842,3000.0
2011-06-03 15:00:00,55.71,55.71,55.62,55.62,7700.0,38.6772,38.6772,38.6148,38.6148,7700.0
2011-06-03 15:10:00,55.64,55.66,55.6,55.61,44200.0,38.6286,38.6425,38.6009,38.6078,44200.0
2011-06-03 15:20:00,55.6,55.66,55.6,55.66,4100.0,38.6009,38.6425,38.6009,38.6425,4100.0
2011-06-03 15:30:00,55.67,55.76,55.67,55.76,8200.0,38.6495,38.7119,38.6495,38.7119,8200.0
2011-06-03 15:40:00,55.76,55.8,55.7,55.71,15100.0,38.7119,38.7397,38.6703,38.6772,15100.0
2011-06-03 15:50:00,55.7,55.7,55.6,55.67,5600.0,38.6703,38.6703,38.6009,38.6495,5600.0
2011-06-06 09:30:00,55.54,55.55,55.4,55.53,34100.0,38.5592,38.5662,38.462,38.5523,34100.0
2011-06-06 09:40:00,55.52,55.52,55.38,55.4,20500.0,38.5453,38.5453,38.4481,38.462,20500.0
2011-06-06 09:50:00,55.39,55.39,55.32,55.34,19200.0,38.4551,38.4551,38.4065,38.4204,19200.0
2011-06-06 10:00:00,55.34,55.35,55.18,55.18,13100.0,38.4204,38.4273,38.3093,38.3093,13100.0
2011-06-06 10:10:00,55.19,55.24,55.17,55.2,4300.0,38.3162,38.3509,38.3023,38.3232,4300.0
2011-06-06 10:20:00,55.19,55.3,55.17,55.29,13800.0,38.3162,38.3926,38.3023,38.3856,13800.0
2011-06-06 10:30:00,55.28,55.3,55.27,55.3,4200.0,38.3787,38.3926,38.3718,38.3926,4200.0
2011-06-06 10:40:00,55.27,55.28,55.19,55.22,6600.0,38.3718,38.3787,38.3162,38.337,6600.0
2011-06-06 10:50:00,55.25,55.28,55.22,55.24,3400.0,38.3579,38.3787,38.337,38.3509,3400.0
2011-06-06 11:00:00,55.24,55.33,55.22,55.32,3500.0,38.3509,38.4134,38.337,38.4065,3500.0
2011-06-06 11:10:00,55.33,55.38,55.32,55.36,6700.0,38.4134,38.4481,38.4065,38.4342,6700.0
2011-06-06 11:20:00,55.38,55.4,55.38,55.4,3900.0,38.4481,38.462,38.4481,38.462,3900.0
2011-06-06 11:30:00,55.39,55.44,55.38,55.41,3600.0,38.4551,38.4898,38.4481,38.469,3600.0
2011-06-06 11:40:00,55.41,55.42,55.35,55.38,10800.0,38.469,38.4759,38.4273,38.4481,10800.0
2011-06-06 11:50:00,55.38,55.44,55.38,55.44,9400.0,38.4481,38.4898,38.4481,38.4898,9400.0
2011-06-06 12:00:00,55.42,55.44,55.39,55.44,3700.0,38.4759,38.4898,38.4551,38.4898,3700.0
2011-06-06 12:10:00,55.45,55.45,55.39,55.4,12400.0,38.4967,38.4967,38.4551,38.462,12400.0
2011-06-06 12:20:00,55.4,55.43,55.4,55.41,19100.0,38.462,38.4828,38.462,38.469,19100.0
2011-06-06 12:30:00,55.4,55.4,55.36,55.37,1400.0,38.462,38.462,38.4342,38.4412,1400.0
2011-06-06 12:40:00,55.38,55.38,55.33,55.33,14200.0,38.4481,38.4481,38.4134,38.4134,14200.0
2011-06-06 12:50:00,55.32,55.33,55.3,55.33,7700.0,38.4065,38.4134,38.3926,38.4134,7700.0
2011-06-06 13:00:00,55.33,55.34,55.31,55.32,12100.0,38.4134,38.4204,38.3995,38.4065,12100.0
2011-06-06 13:10:00,55.34,55.4,55.34,55.36,3400.0,38.4204,38.462,38.4204,38.4342,3400.0
2011-06-06 13:20:00,55.36,55.36,55.29,55.31,6400.0,38.4342,38.4342,38.3856,38.3995,6400.0
2011-06-06 13:30:00,55.31,55.31,55.24,55.25,5000.0,38.3995,38.3995,38.3509,38.3579,5000.0
2011-06-06 13:40:00,55.26,55.26,55.15,55.21,38800.0,38.3648,38.3648,38.2884,38.3301,38800.0
2011-06-06 13:50:00,55.21,55.22,55.19,55.2,3600.0,38.3301,38.337,38.3162,38.3232,3600.0
2011-06-06 14:00:00,55.21,55.24,55.19,55.22,4200.0,38.3301,38.3509,38.3162,38.337,4200.0
2011-06-06 14:10:00,55.25,55.25,55.2,55.22,4200.0,38.3579,38.3579,38.3232,38.337,4200.0
2011-06-06 14:20:00,55.24,55.27,55.22,55.22,3500.0,38.3509,38.3718,38.337,38.337,3500.0
2011-06-06 14:30:00,55.22,55.23,55.18,55.18,4600.0,38.337,38.344,38.3093,38.3093,4600.0
2011-06-06 14:40:00,55.18,55.21,55.15,55.15,5400.0,38.3093,38.3301,38.2884,38.2884,5400.0
2011-06-06 14:50:00,55.18,55.18,55.07,55.12,6300.0,38.3093,38.3093,38.2329,38.2676,6300.0
2011-06-06 15:00:00,55.13,55.15,55.02,55.03,8300.0,38.2746,38.2884,38.1982,38.2051,8300.0
2011-06-06 15:10:00,55.02,55.02,54.93,55.01,73400.0,38.1982,38.1982,38.1357,38.1913,73400.0
2011-06-06 15:20:00,55.01,55.02,54.99,55.01,13000.0,38.1913,38.1982,38.1774,38.1913,13000.0
2011-06-06 15:30:00,55.01,55.13,55.01,55.07,8200.0,38.1913,38.2746,38.1913,38.2329,8200.0
2011-06-06 15:40:00,55.08,55.15,55.06,55.07,10900.0,38.2398,38.2884,38.226,38.2329,10900.0
2011-06-06 15:50:00,55.06,55.07,55.0,55.03,16800.0,38.226,38.2329,38.1843,38.2051,16800.0
2011-06-07 09:30:00,55.34,55.35,55.26,55.35,41500.0,38.4204,38.4273,38.3648,38.4273,41500.0
2011-06-07 09:40:00,55.34,55.34,55.22,55.25,7500.0,38.4204,38.4204,38.337,38.3579,7500.0
2011-06-07 09:50:00,55.23,55.27,55.2,55.27,1900.0,38.344,38.3718,38.3232,38.3718,1900.0
2011-06-07 10:00:00,55.3,55.37,55.3,55.36,6000.0,38.3926,38.4412,38.3926,38.4342,6000.0
2011-06-07 10:10:00,55.36,55.42,55.36,55.41,11700.0,38.4342,38.4759,38.4342,38.469,11700.0
2011-06-07 10:20:00,55.4,55.4,55.32,55.34,18800.0,38.462,38.462,38.4065,38.4204,18800.0
2011-06-07 10:30:00,55.35,55.42,55.3,55.42,6100.0,38.4273,38.4759,38.3926,38.4759,6100.0
2011-06-07 10:40:00,55.44,55.44,55.41,55.41,2800.0,38.4898,38.4898,38.469,38.469,2800.0
2011-06-07 10:50:00,55.45,55.45,55.41,55.43,6300.0,38.4967,38.4967,38.469,38.4828,6300.0
2011-06-07 11:00:00,55.42,55.42,55.34,55.39,11400.0,38.4759,38.4759,38.4204,38.4551,11400.0
2011-06-07 11:10:00,55.39,55.39,55.34,55.34,800.0,38.4551,38.4551,38.4204,38.4204,800.0
2011-06-07 11:20:00,55.36,55.38,55.31,55.32,15000.0,38.4342,38.4481,38.3995,38.4065,15000.0
2011-06-07 11:30:00,55.29,55.31,55.25,55.28,2700.0,38.3856,38.3995,38.3579,38.3787,2700.0
2011-06-07 11:40:00,55.28,55.3,55.28,55.3,4400.0,38.3787,38.3926,38.3787,38.3926,4400.0
2011-06-07 11:50:00,55.3,55.32,55.3,55.31,2700.0,38.3926,38.4065,38.3926,38.3995,2700.0
2011-06-07 12:00:00,55.32,55.35,55.3,55.33,2000.0,38.4065,38.4273,38.3926,38.4134,2000.0
2011-06-07 12:10:00,55.35,55.35,55.29,55.32,2900.0,38.4273,38.4273,38.3856,38.4065,2900.0
2011-06-07 12:20:00,55.32,55.36,55.32,55.33,1600.0,38.4065,38.4342,38.4065,38.4134,1600.0
2011-06-07 12:30:00,55.34,55.34,55.32,55.33,400.0,38.4204,38.4204,38.4065,38.4134,400.0
2011-06-07 12:40:00,55.32,55.32,55.28,55.29,1900.0,38.4065,38.4065,38.3787,38.3856,1900.0
2011-06-07 12:50:00,55.3,55.37,55.3,55.36,3900.0,38.3926,38.4412,38.3926,38.4342,3900.0
2011-06-07 13:00:00,55.37,55.39,55.34,55.39,2000.0,38.4412,38.4551,38.4204,38.4551,2000.0
2011-06-07 13:10:00,55.39,55.4,55.35,55.35,1400.0,38.4551,38.462,38.4273,38.4273,1400.0
2011-06-07 13:20:00,55.36,55.36,55.32,55.34,12900.0,38.4342,38.4342,38.4065,38.4204,12900.0
2011-06-07 13:30:00,55.34,55.4,55.34,55.39,28600.0,38.4204,38.462,38.4204,38.4551,28600.0
2011-06-07 13:40:00,55.38,55.38,55.34,55.34,5100.0,38.4481,38.4481,38.4204,38.4204,5100.0
2011-06-07 13:50:00,55.34,55.37,55.34,55.34,8800.0,38.4204,38.4412,38.4204,38.4204,8800.0
2011-06-07 14:00:00,55.33,55.43,55.33,55.43,7600.0,38.4134,38.4828,38.4134,38.4828,7600.0
2011-06-07 14:10:00,55.4,55.45,55.4,55.45,4800.0,38.462,38.4967,38.462,38.4967,4800.0
2011-06-07 14:20:00,55.44,55.44,55.41,55.43,10600.0,38.4898,38.4898,38.469,38.4828,10600.0
2011-06-07 14:30:00,55.43,55.43,55.34,55.37,11300.0,38.4828,38.4828,38.4204,38.4412,11300.0
2011-06-07 14:40:00,55.37,55.4,55.35,55.39,4600.0,38.4412,38.462,38.4273,38.4551,4600.0
2011-06-07 14:50:00,55.39,55.39,55.32,55.34,5100.0,38.4551,38.4551,38.4065,38.4204,5100.0
2011-06-07 15:00:00,55.36,55.37,55.32,55.32,2700.0,38.4342,38.4412,38.4065,38.4065,2700.0
2011-06-07 15:10:00,55.33,55.34,55.3,55.3,2900.0,38.4134,38.4204,38.3926,38.3926,2900.0
2011-06-07 15:20:00,55.3,55.3,55.23,55.26,6300.0,38.3926,38.3926,38.344,38.3648,6300.0
2011-06-07 15:30:00,55.23,55.25,55.19,55.22,6400.0,38.344,38.3579,38.3162,38.337,6400.0
2011-06-07 15:40:00,55.2,55.21,55.06,55.08,27800.0,38.3232,38.3301,38.226,38.2398,27800.0
2011-06-07 15:50:00,55.07,55.1,54.97,54.97,15300.0,38.2329,38.2537,38.1635,38.1635,15300.0
2011-06-08 09:30:00,54.96,55.04,54.91,55.03,118200.0,38.1565,38.2121,38.1218,38.2051,118200.0
2011-06-08 09:40:00,55.09,55.1,54.97,54.97,16000.0,38.2468,38.2537,38.1635,38.1635,16000.0
2011-06-08 09:50:00,54.98,55.03,54.89,54.9,16500.0,38.1704,38.2051,38.1079,38.1149,16500.0
2011-06-08 10:00:00,54.9,55.0,54.9,55.0,6000.0,38.1149,38.1843,38.1149,38.1843,6000.0
2011-06-08 10:10:00,55.01,55.08,55.0,55.04,4800.0,38.1913,38.2398,38.1843,38.2121,4800.0
2011-06-08 10:20:00,55.03,55.05,54.97,55.04,7900.0,38.2051,38.219,38.1635,38.2121,7900.0
2011-06-08 10:30:00,55.04,55.04,54.93,54.97,9900.0,38.2121,38.2121,38.1357,38.1635,9900.0
2011-06-08 10:40:00,54.94,55.08,54.94,55.07,2500.0,38.1427,38.2398,38.1427,38.2329,2500.0
2011-06-08 10:50:00,55.06,55.08,55.02,55.02,1600.0,38.226,38.2398,38.1982,38.1982,1600.0
2011-06-08 11:00:00,55.07,55.15,55.07,55.13,6200.0,38.2329,38.2884,38.2329,38.2746,6200.0
2011-06-08 11:10:00,55.1,55.1,54.99,55.01,8700.0,38.2537,38.2537,38.1774,38.1913,8700.0
2011-06-08 11:20:00,55.01,55.02,54.94,54.94,10700.0,38.1913,38.1982,38.1427,38.1427,10700.0
2011-06-08 11:30:00,54.97,55.03,54.97,55.02,4100.0,38.1635,38.2051,38.1635,38.1982,4100.0
2011-06-08 11:40:00,55.0,55.0,54.96,54.96,8500.0,38.1843,38.1843,38.1565,38.1565,8500.0
2011-06-08 11:50:00,54.95,55.1,54.95,55.09,9200.0,38.1496,38.2537,38.1496,38.2468,9200.0
2011-06-08 12:00:00,55.1,55.1,55.07,55.08,8800.0,38.2537,38.2537,38.2329,38.2398,8800.0
2011-06-08 12:10:00,55.09,55.12,55.05,55.06,3500.0,38.2468,38.2676,38.219,38.226,3500.0
2011-06-08 12:20:00,55.06,55.06,54.95,54.98,6500.0,38.226,38.226,38.1496,38.1704,6500.0
2011-06-08 12:30:00,54.97,55.0,54.96,54.99,20400.0,38.1635,38.1843,38.1565,38.1774,20400.0
2011-06-08 12:40:00,54.97,55.02,54.97,55.0,3300.0,38.1635,38.1982,38.1635,38.1843,3300.0
2011-06-08 12:50:00,55.03,55.07,55.0,55.07,2400.0,38.2051,38.2329,38.1843,38.2329,2400.0
2011-06-08 13:00:00,55.07,55.11,55.06,55.09,9600.0,38.2329,38.2607,38.226,38.2468,9600.0
2011-06-08 13:10:00,55.06,55.06,55.03,55.04,7700.0,38.226,38.226,38.2051,38.2121,7700.0
2011-06-08 13:20:00,55.04,55.05,54.98,55.0,6400.0,38.2121,38.219,38.1704,38.1843,6400.0
2011-06-08 13:30:00,55.01,55.01,54.88,54.89,6500.0,38.1913,38.1913,38.101,38.1079,6500.0
2011-06-08 13:40:00,54.89,54.92,54.86,54.91,6000.0,38.1079,38.1288,38.0871,38.1218,6000.0
2011-06-08 13:50:00,54.91,54.92,54.8,54.85,36100.0,38.1218,38.1288,38.0455,38.0802,36100.0
2011-06-08 14:00:00,54.84,54.94,54.82,54.86,15900.0,38.0732,38.1427,38.0593,38.0871,15900.0
2011-06-08 14:10:00,54.88,54.88,54.82,54.85,10300.0,38.101,38.101,38.0593,38.0802,10300.0
2011-06-08 14:20:00,54.86,54.86,54.76,54.8,11900.0,38.0871,38.0871,38.0177,38.0455,11900.0
2011-06-08 14:30:00,54.82,55.01,54.82,54.98,11500.0,38.0593,38.1913,38.0593,38.1704,11500.0
2011-06-08 14:40:00,54.97,54.99,54.9,54.95,9200.0,38.1635,38.1774,38.1149,38.1496,9200.0
2011-06-08 14:50:00,54.92,54.97,54.91,54.92,5400.0,38.1288,38.1635,38.1218,38.1288,5400.0
2011-06-08 15:00:00,54.93,54.93,54.89,54.9,4400.0,38.1357,38.1357,38.1079,38.1149,4400.0
2011-06-08 15:10:00,54.91,54.93,54.77,54.78,15300.0,38.1218,38.1357,38.0246,38.0316,15300.0
2011-06-08 15:20:00,54.77,54.78,54.72,54.74,9100.0,38.0246,38.0316,37.9899,38.0038,9100.0
2011-06-08 15:30:00,54.75,54.81,54.7,54.76,10800.0,38.0107,38.0524,37.976,38.0177,10800.0
2011-06-08 15:40:00,54.75,54.88,54.74,54.87,10600.0,38.0107,38.101,38.0038,38.0941,10600.0
2011-06-08 15:50:00,54.81,54.84,54.78,54.8,9000.0,38.0524,38.0732,38.0316,38.0455,9000.0
2011-06-09 09:30:00,54.97,54.98,54.82,54.82,36700.0,38.1635,38.1704,38.0593,38.0593,36700.0
2011-06-09 09:40:00,54.85,54.96,54.85,54.96,5000.0,38.0802,38.1565,38.0802,38.1565,5000.0
2011-06-09 09:50:00,54.96,55.06,54.95,55.06,3900.0,38.1565,38.226,38.1496,38.226,3900.0
2011-06-09 10:00:00,55.07,55.09,55.06,55.08,3200.0,38.2329,38.2468,38.226,38.2398,3200.0
2011-06-09 10:10:00,55.12,55.17,55.12,55.14,3400.0,38.2676,38.3023,38.2676,38.2815,3400.0
2011-06-09 10:20:00,55.11,55.15,55.1,55.14,2400.0,38.2607,38.2884,38.2537,38.2815,2400.0
2011-06-09 10:30:00,55.22,55.24,55.2,55.23,1700.0,38.337,38.3509,38.3232,38.344,1700.0
2011-06-09 10:40:00,55.23,55.27,55.22,55.26,2600.0,38.344,38.3718,38.337,38.3648,2600.0
2011-06-09 10:50:00,55.28,55.29,55.21,55.25,5000.0,38.3787,38.3856,38.3301,38.3579,5000.0
2011-06-09 11:00:00,55.22,55.24,55.19,55.22,4200.0,38.337,38.3509,38.3162,38.337,4200.0
2011-06-09 11:10:00,55.2,55.21,55.18,55.21,9200.0,38.3232,38.3301,38.3093,38.3301,9200.0
2011-06-09 11:20:00,55.21,55.21,55.15,55.19,4700.0,38.3301,38.3301,38.2884,38.3162,4700.0
2011-06-09 11:30:00,55.19,55.24,55.19,55.22,3100.0,38.3162,38.3509,38.3162,38.337,3100.0
2011-06-09 11:40:00,55.2,55.25,55.2,55.25,3700.0,38.3232,38.3579,38.3232,38.3579,3700.0
2011-06-09 11:50:00,55.31,55.35,55.3,55.34,5300.0,38.3995,38.4273,38.3926,38.4204,5300.0
2011-06-09 12:00:00,55.32,55.39,55.32,55.36,2300.0,38.4065,38.4551,38.4065,38.4342,2300.0
2011-06-09 12:10:00,55.39,55.41,55.36,55.37,2200.0,38.4551,38.469,38.4342,38.4412,2200.0
2011-06-09 12:20:00,55.32,55.33,55.29,55.29,500.0,38.4065,38.4134,38.3856,38.3856,500.0
2011-06-09 12:30:00,55.31,55.33,55.28,55.28,2100.0,38.3995,38.4134,38.3787,38.3787,2100.0
2011-06-09 12:40:00,55.28,55.34,55.28,55.32,5100.0,38.3787,38.4204,38.3787,38.4065,5100.0
2011-06-09 12:50:00,55.31,55.33,55.29,55.29,2300.0,38.3995,38.4134,38.3856,38.3856,2300.0
2011-06-09 13:00:00,55.31,55.35,55.31,55.35,5400.0,38.3995,38.4273,38.3995,38.4273,5400.0
2011-06-09 13:10:00,55.34,55.36,55.33,55.36,4900.0,38.4204,38.4342,38.4134,38.4342,4900.0
2011-06-09 13:20:00,55.35,55.36,55.33,55.35,2600.0,38.4273,38.4342,38.4134,38.4273,2600.0
2011-06-09 13:30:00,55.32,55.32,55.29,55.31,15300.0,38.4065,38.4065,38.3856,38.3995,15300.0
2011-06-09 13:40:00,55.32,55.34,55.31,55.32,21900.0,38.4065,38.4204,38.3995,38.4065,21900.0
2011-06-09 13:50:00,55.33,55.39,55.33,55.35,9400.0,38.4134,38.4551,38.4134,38.4273,9400.0
2011-06-09 14:00:00,55.34,55.36,55.33,55.35,4800.0,38.4204,38.4342,38.4134,38.4273,4800.0
2011-06-09 14:10:00,55.36,55.4,55.34,55.39,3000.0,38.4342,38.462,38.4204,38.4551,3000.0
2011-06-09 14:20:00,55.39,55.4,55.36,55.37,4000.0,38.4551,38.462,38.4342,38.4412,4000.0
2011-06-09 14:30:00,55.37,55.37,55.31,55.35,7100.0,38.4412,38.4412,38.3995,38.4273,7100.0
2011-06-09 14:40:00,55.36,55.39,55.36,55.38,5500.0,38.4342,38.4551,38.4342,38.4481,5500.0
2011-06-09 14:50:00,55.39,55.44,55.38,55.44,7700.0,38.4551,38.4898,38.4481,38.4898,7700.0
2011-06-09 15:00:00,55.44,55.44,55.42,55.43,4700.0,38.4898,38.4898,38.4759,38.4828,4700.0
2011-06-09 15:10:00,55.41,55.41,55.35,55.35,2100.0,38.469,38.469,38.4273,38.4273,2100.0
2011-06-09 15:20:00,55.33,55.36,55.32,55.34,8200.0,38.4134,38.4342,38.4065,38.4204,8200.0
2011-06-09 15:30:00,55.34,55.35,55.29,55.32,8500.0,38.4204,38.4273,38.3856,38.4065,8500.0
2011-06-09 15:40:00,55.31,55.31,55.21,55.22,7400.0,38.3995,38.3995,38.3301,38.337,7400.0
2011-06-09 15:50:00,55.22,55.24,55.2,55.21,10600.0,38.337,38.3509,38.3232,38.3301,10600.0
2011-06-10 09:30:00,55.0,55.0,54.82,54.82,27000.0,38.1843,38.1843,38.0593,38.0593,27000.0
2011-06-10 09:40:00,54.78,54.88,54.78,54.87,6700.0,38.0316,38.101,38.0316,38.0941,6700.0
2011-06-10 09:50:00,54.84,54.84,54.7,54.73,10500.0,38.0732,38.0732,37.976,37.9969,10500.0
2011-06-10 10:00:00,54.73,54.74,54.62,54.62,28300.0,37.9969,38.0038,37.9205,37.9205,28300.0
2011-06-10 10:10:00,54.64,54.74,54.64,54.74,11400.0,37.9344,38.0038,37.9344,38.0038,11400.0
2011-06-10 10:20:00,54.74,54.74,54.64,54.7,5800.0,38.0038,38.0038,37.9344,37.976,5800.0
2011-06-10 10:30:00,54.7,54.7,54.61,54.66,8200.0,37.976,37.976,37.9135,37.9483,8200.0
2011-06-10 10:40:00,54.63,54.63,54.55,54.58,6600.0,37.9274,37.9274,37.8719,37.8927,6600.0
2011-06-10 10:50:00,54.62,54.63,54.5,54.56,12400.0,37.9205,37.9274,37.8372,37.8788,12400.0
2011-06-10 11:00:00,54.56,54.56,54.43,54.45,12400.0,37.8788,37.8788,37.7886,37.8025,12400.0
2011-06-10 11:10:00,54.46,54.52,54.46,54.52,5300.0,37.8094,37.8511,37.8094,37.8511,5300.0
2011-06-10 11:20:00,54.53,54.59,54.53,54.56,7400.0,37.858,37.8997,37.858,37.8788,7400.0
2011-06-10 11:30:00,54.57,54.57,54.51,54.51,12500.0,37.8858,37.8858,37.8441,37.8441,12500.0
2011-06-10 11:40:00,54.5,54.59,54.49,54.57,8200.0,37.8372,37.8997,37.8302,37.8858,8200.0
2011-06-10 11:50:00,54.59,54.59,54.55,54.57,11000.0,37.8997,37.8997,37.8719,37.8858,11000.0
2011-06-10 12:00:00,54.57,54.6,54.56,54.59,9200.0,37.8858,37.9066,37.8788,37.8997,9200.0
2011-06-10 12:10:00,54.58,54.58,54.52,54.56,3400.0,37.8927,37.8927,37.8511,37.8788,3400.0
2011-06-10 12:20:00,54.58,54.6,54.55,54.55,6100.0,37.8927,37.9066,37.8719,37.8719,6100.0
2011-06-10 12:30:00,54.57,54.63,54.56,54.63,1500.0,37.8858,37.9274,37.8788,37.9274,1500.0
2011-06-10 12:40:00,54.62,54.62,54.56,54.56,15300.0,37.9205,37.9205,37.8788,37.8788,15300.0
2011-06-10 12:50:00,54.57,54.59,54.56,54.58,6000.0,37.8858,37.8997,37.8788,37.8927,6000.0
2011-06-10 13:00:00,54.57,54.57,54.53,54.54,4500.0,37.8858,37.8858,37.858,37.8649,4500.0
2011-06-10 13:10:00,54.53,54.53,54.47,54.48,3000.0,37.858,37.858,37.8164,37.8233,3000.0
2011-06-10 13:20:00,54.48,54.49,54.43,54.48,10400.0,37.8233,37.8302,37.7886,37.8233,10400.0
2011-06-10 13:30:00,54.49,54.49,54.4,54.42,7300.0,37.8302,37.8302,37.7678,37.7816,7300.0
2011-06-10 13:40:00,54.41,54.43,54.33,54.34,61300.0,37.7747,37.7886,37.7192,37.7261,61300.0
2011-06-10 13:50:00,54.36,54.39,54.34,54.36,12100.0,37.74,37.7608,37.7261,37.74,12100.0
2011-06-10 14:00:00,54.38,54.73,54.38,54.65,6700.0,37.7539,37.9969,37.7539,37.9413,6700.0
2011-06-10 14:10:00,54.59,54.74,54.58,54.74,10700.0,37.8997,38.0038,37.8927,38.0038,10700.0
2011-06-10 14:20:00,54.73,54.74,54.6,54.72,8600.0,37.9969,38.0038,37.9066,37.9899,8600.0
2011-06-10 14:30:00,54.68,54.74,54.64,54.65,11000.0,37.9621,38.0038,37.9344,37.9413,11000.0
2011-06-10 14:40:00,54.63,54.71,54.61,54.67,7600.0,37.9274,37.983,37.9135,37.9552,7600.0
2011-06-10 14:50:00,54.7,54.85,54.69,54.85,7400.0,37.976,38.0802,37.9691,38.0802,7400.0
2011-06-10 15:00:00,54.87,54.9,54.72,54.76,4100.0,38.0941,38.1149,37.9899,38.0177,4100.0
2011-06-10 15:10:00,54.79,54.89,54.79,54.84,9400.0,38.0385,38.1079,38.0385,38.0732,9400.0
2011-06-10 15:20:00,54.85,54.85,54.73,54.75,6300.0,38.0802,38.0802,37.9969,38.0107,6300.0
2011-06-10 15:30:00,54.77,54.79,54.67,54.7,19700.0,38.0246,38.0385,37.9552,37.976,19700.0
2011-06-10 15:40:00,54.71,54.73,54.56,54.6,22800.0,37.983,37.9969,37.8788,37.9066,22800.0
2011-06-10 15:50:00,54.59,54.61,54.52,54.54,20900.0,37.8997,37.9135,37.8511,37.8649,20900.0
2011-06-13 09:30:00,54.63,54.79,54.63,54.74,30400.0,37.9274,38.0385,37.9274,38.0038,30400.0
2011-06-13 09:40:00,54.74,54.82,54.74,54.77,7000.0,38.0038,38.0593,38.0038,38.0246,7000.0
2011-06-13 09:50:00,54.76,54.79,54.72,54.77,6100.0,38.0177,38.0385,37.9899,38.0246,6100.0
2011-06-13 10:00:00,54.78,54.8,54.67,54.72,5100.0,38.0316,38.0455,37.9552,37.9899,5100.0
2011-06-13 10:10:00,54.67,54.71,54.66,54.71,3400.0,37.9552,37.983,37.9483,37.983,3400.0
2011-06-13 10:20:00,54.69,54.77,54.69,54.77,1000.0,37.9691,38.0246,37.9691,38.0246,1000.0
2011-06-13 10:30:00,54.75,54.79,54.75,54.76,900.0,38.0107,38.0385,38.0107,38.0177,900.0
2011-06-13 10:40:00,54.73,54.77,54.72,54.77,2200.0,37.9969,38.0246,37.9899,38.0246,2200.0
2011-06-13 10:50:00,54.78,54.8,54.71,54.71,7400.0,38.0316,38.0455,37.983,37.983,7400.0
2011-06-13 11:00:00,54.74,54.75,54.7,54.7,8100.0,38.0038,38.0107,37.976,37.976,8100.0
2011-06-13 11:10:00,54.69,54.73,54.67,54.7,11300.0,37.9691,37.9969,37.9552,37.976,11300.0
2011-06-13 11:20:00,54.76,54.81,54.75,54.8,3300.0,38.0177,38.0524,38.0107,38.0455,3300.0
2011-06-13 11:30:00,54.77,54.8,54.74,54.74,3200.0,38.0246,38.0455,38.0038,38.0038,3200.0
2011-06-13 11:40:00,54.75,54.79,54.72,54.72,11000.0,38.0107,38.0385,37.9899,37.9899,11000.0
2011-06-13 11:50:00,54.68,54.71,54.67,54.68,10900.0,37.9621,37.983,37.9552,37.9621,10900.0
2011-06-13 12:00:00,54.68,54.72,54.68,54.69,8900.0,37.9621,37.9899,37.9621,37.9691,8900.0
2011-06-13 12:10:00,54.68,54.69,54.61,54.63,13800.0,37.9621,37.9691,37.9135,37.9274,13800.0
2011-06-13 12:20:00,54.64,54.66,54.59,54.61,6300.0,37.9344,37.9483,37.8997,37.9135,6300.0
2011-06-13 12:30:00,54.62,54.69,54.62,54.68,7300.0,37.9205,37.9691,37.9205,37.9621,7300.0
2011-06-13 12:40:00,54.68,54.68,54.64,54.66,2100.0,37.9621,37.9621,37.9344,37.9483,2100.0
2011-06-13 12:50:00,54.64,54.64,54.64,54.64,700.0,37.9344,37.9344,37.9344,37.9344,700.0
2011-06-13 13:00:00,54.54,54.54,54.46,54.49,7100.0,37.8649,37.8649,37.8094,37.8302,7100.0
2011-06-13 13:10:00,54.48,54.61,54.46,54.6,5200.0,37.8233,37.9135,37.8094,37.9066,5200.0
2011-06-13 13:20:00,54.61,54.66,54.59,54.62,8600.0,37.9135,37.9483,37.8997,37.9205,8600.0
2011-06-13 13:30:00,54.66,54.66,54.63,54.64,1700.0,37.9483,37.9483,37.9274,37.9344,1700.0
2011-06-13 13:40:00,54.68,54.69,54.66,54.67,10600.0,37.9621,37.9691,37.9483,37.9552,10600.0
2011-06-13 13:50:00,54.7,54.86,54.7,54.86,10500.0,37.976,38.0871,37.976,38.0871,10500.0
2011-06-13 14:00:00,54.85,54.95,54.83,54.93,5800.0,38.0802,38.1496,38.0663,38.1357,5800.0
2011-06-13 14:10:00,54.91,54.91,54.86,54.87,4600.0,38.1218,38.1218,38.0871,38.0941,4600.0
2011-06-13 14:20:00,54.85,54.89,54.85,54.88,26800.0,38.0802,38.1079,38.0802,38.101,26800.0
2011-06-13 14:30:00,54.83,54.86,54.79,54.79,4700.0,38.0663,38.0871,38.0385,38.0385,4700.0
2011-06-13 14:40:00,54.79,54.91,54.78,54.9,9600.0,38.0385,38.1218,38.0316,38.1149,9600.0
2011-06-13 14:50:00,54.94,54.94,54.81,54.82,4400.0,38.1427,38.1427,38.0524,38.0593,4400.0
2011-06-13 15:00:00,54.81,54.9,54.78,54.85,6700.0,38.0524,38.1149,38.0316,38.0802,6700.0
2011-06-13 15:10:00,54.83,54.85,54.74,54.8,6400.0,38.0663,38.0802,38.0038,38.0455,6400.0
2011-06-13 15:20:00,54.81,54.86,54.8,54.85,6300.0,38.0524,38.0871,38.0455,38.0802,6300.0
2011-06-13 15:30:00,54.83,54.83,54.72,54.72,4500.0,38.0663,38.0663,37.9899,37.9899,4500.0
2011-06-13 15:40:00,54.73,54.77,54.69,54.75,5000.0,37.9969,38.0246,37.9691,38.0107,5000.0
2011-06-13 15:50:00,54.74,54.78,54.7,54.7,4800.0,38.0038,38.0316,37.976,37.976,4800.0
2011-06-14 09:30:00,55.23,55.28,55.2,55.22,28100.0,38.344,38.3787,38.3232,38.337,28100.0
2011-06-14 09:40:00,55.19,55.34,55.19,55.33,2800.0,38.3162,38.4204,38.3162,38.4134,2800.0
2011-06-14 09:50:00,55.3,55.37,55.3,55.33,4100.0,38.3926,38.4412,38.3926,38.4134,4100.0
2011-06-14 10:00:00,55.36,55.36,55.3,55.35,3000.0,38.4342,38.4342,38.3926,38.4273,3000.0
2011-06-14 10:10:00,55.35,55.35,55.35,55.35,0.0,38.4273,38.4273,38.4273,38.4273,0.0
2011-06-14 10:20:00,55.27,55.37,55.27,55.36,7300.0,38.3718,38.4412,38.3718,38.4342,7300.0
2011-06-14 10:30:00,55.43,55.43,55.39,55.4,900.0,38.4828,38.4828,38.4551,38.462,900.0
2011-06-14 10:40:00,55.38,55.41,55.34,55.36,15100.0,38.4481,38.469,38.4204,38.4342,15100.0
2011-06-14 10:50:00,55.35,55.39,55.32,55.39,12200.0,38.4273,38.4551,38.4065,38.4551,12200.0
2011-06-14 11:00:00,55.36,55.36,55.32,55.33,1700.0,38.4342,38.4342,38.4065,38.4134,1700.0
2011-06-14 11:10:00,55.37,55.38,55.36,55.36,2400.0,38.4412,38.4481,38.4342,38.4342,2400.0
2011-06-14 11:20:00,55.37,55.38,55.32,55.33,7600.0,38.4412,38.4481,38.4065,38.4134,7600.0
2011-06-14 11:30:00,55.35,55.35,55.3,55.31,5600.0,38.4273,38.4273,38.3926,38.3995,5600.0
2011-06-14 11:40:00,55.3,55.35,55.3,55.35,2500.0,38.3926,38.4273,38.3926,38.4273,2500.0
2011-06-14 11:50:00,55.33,55.4,55.33,55.4,1900.0,38.4134,38.462,38.4134,38.462,1900.0
2011-06-14 12:00:00,55.38,55.41,55.38,55.4,3400.0,38.4481,38.469,38.4481,38.462,3400.0
2011-06-14 12:10:00,55.38,55.38,55.34,55.36,2500.0,38.4481,38.4481,38.4204,38.4342,2500.0
2011-06-14 12:20:00,55.34,55.4,55.34,55.4,3200.0,38.4204,38.462,38.4204,38.462,3200.0
2011-06-14 12:30:00,55.41,55.41,55.37,55.38,2900.0,38.469,38.469,38.4412,38.4481,2900.0
2011-06-14 12:40:00,55.41,55.42,55.4,55.42,900.0,38.469,38.4759,38.462,38.4759,900.0
2011-06-14 12:50:00,55.4,55.44,55.4,55.44,500.0,38.462,38.4898,38.462,38.4898,500.0
2011-06-14 13:00:00,55.44,55.44,55.4,55.4,2600.0,38.4898,38.4898,38.462,38.462,2600.0
2011-06-14 13:10:00,55.42,55.45,55.42,55.44,6300.0,38.4759,38.4967,38.4759,38.4898,6300.0
2011-06-14 13:20:00,55.43,55.47,55.43,55.47,1500.0,38.4828,38.5106,38.4828,38.5106,1500.0
2011-06-14 13:30:00,55.48,55.51,55.48,55.5,1700.0,38.5176,38.5384,38.5176,38.5314,1700.0
2011-06-14 13:40:00,55.48,55.48,55.39,55.39,32400.0,38.5176,38.5176,38.4551,38.4551,32400.0
2011-06-14 13:50:00,55.41,55.41,55.39,55.41,2700.0,38.469,38.469,38.4551,38.469,2700.0
2011-06-14 14:00:00,55.4,55.41,55.38,55.38,7800.0,38.462,38.469,38.4481,38.4481,7800.0
2011-06-14 14:10:00,55.41,55.41,55.39,55.4,2300.0,38.469,38.469,38.4551,38.462,2300.0
2011-06-14 14:20:00,55.42,55.47,55.42,55.47,2300.0,38.4759,38.5106,38.4759,38.5106,2300.0
2011-06-14 14:30:00,55.45,55.46,55.43,55.43,4200.0,38.4967,38.5037,38.4828,38.4828,4200.0
2011-06-14 14:40:00,55.44,55.49,55.44,55.49,4000.0,38.4898,38.5245,38.4898,38.5245,4000.0
2011-06-14 14:50:00,55.5,55.51,55.48,55.49,7500.0,38.5314,38.5384,38.5176,38.5245,7500.0
2011-06-14 15:00:00,55.49,55.54,55.49,55.5,5800.0,38.5245,38.5592,38.5245,38.5314,5800.0
2011-06-14 15:10:00,55.5,55.51,55.47,55.47,15800.0,38.5314,38.5384,38.5106,38.5106,15800.0
2011-06-14 15:20:00,55.48,55.49,55.4,55.42,6800.0,38.5176,38.5245,38.462,38.4759,6800.0
2011-06-14 15:30:00,55.43,55.43,55.34,55.34,4300.0,38.4828,38.4828,38.4204,38.4204,4300.0
2011-06-14 15:40:00,55.34,55.37,55.29,55.35,16600.0,38.4204,38.4412,38.3856,38.4273,16600.0
2011-06-14 15:50:00,55.34,55.35,55.27,55.3,24400.0,38.4204,38.4273,38.3718,38.3926,24400.0
2011-06-15 09:30:00,54.88,54.88,54.75,54.83,48300.0,38.101,38.101,38.0107,38.0663,48300.0
2011-06-15 09:40:00,54.82,54.95,54.79,54.92,13200.0,38.0593,38.1496,38.0385,38.1288,13200.0
2011-06-15 09:50:00,54.9,54.98,54.89,54.91,3500.0,38.1149,38.1704,38.1079,38.1218,3500.0
2011-06-15 10:00:00,54.92,54.97,54.86,54.95,4400.0,38.1288,38.1635,38.0871,38.1496,4400.0
2011-06-15 10:10:00,54.95,54.95,54.86,54.88,7200.0,38.1496,38.1496,38.0871,38.101,7200.0
2011-06-15 10:20:00,54.85,54.86,54.84,54.84,3000.0,38.0802,38.0871,38.0732,38.0732,3000.0
2011-06-15 10:30:00,54.84,54.84,54.76,54.81,7100.0,38.0732,38.0732,38.0177,38.0524,7100.0
2011-06-15 10:40:00,54.83,54.91,54.81,54.91,3600.0,38.0663,38.1218,38.0524,38.1218,3600.0
2011-06-15 10:50:00,54.93,54.96,54.91,54.92,7600.0,38.1357,38.1565,38.1218,38.1288,7600.0
2011-06-15 11:00:00,54.91,54.92,54.85,54.86,1600.0,38.1218,38.1288,38.0802,38.0871,1600.0
2011-06-15 11:10:00,54.85,54.85,54.82,54.83,3500.0,38.0802,38.0802,38.0593,38.0663,3500.0
2011-06-15 11:20:00,54.87,54.87,54.82,54.85,7900.0,38.0941,38.0941,38.0593,38.0802,7900.0
2011-06-15 11:30:00,54.83,54.83,54.65,54.65,14800.0,38.0663,38.0663,37.9413,37.9413,14800.0
2011-06-15 11:40:00,54.6,54.6,54.51,54.51,8000.0,37.9066,37.9066,37.8441,37.8441,8000.0
2011-06-15 11:50:00,54.5,54.54,54.44,54.51,12200.0,37.8372,37.8649,37.7955,37.8441,12200.0
2011-06-15 12:00:00,54.53,54.53,54.48,54.52,5500.0,37.858,37.858,37.8233,37.8511,5500.0
2011-06-15 12:10:00,54.52,54.52,54.36,54.38,12200.0,37.8511,37.8511,37.74,37.7539,12200.0
2011-06-15 12:20:00,54.4,54.4,54.17,54.36,15200.0,37.7678,37.7678,37.6081,37.74,15200.0
2011-06-15 12:30:00,54.36,54.41,54.34,54.39,6800.0,37.74,37.7747,37.7261,37.7608,6800.0
2011-06-15 12:40:00,54.39,54.41,54.37,54.4,1900.0,37.7608,37.7747,37.7469,37.7678,1900.0
2011-06-15 12:50:00,54.4,54.42,54.31,54.32,7300.0,37.7678,37.7816,37.7053,37.7122,7300.0
2011-06-15 13:00:00,54.36,54.37,54.29,54.31,24200.0,37.74,37.7469,37.6914,37.7053,24200.0
2011-06-15 13:10:00,54.31,54.33,54.27,54.27,7300.0,37.7053,37.7192,37.6775,37.6775,7300.0
2011-06-15 13:20:00,54.27,54.35,54.23,54.32,7300.0,37.6775,37.733,37.6497,37.7122,7300.0
2011-06-15 13:30:00,54.32,54.32,54.21,54.23,10400.0,37.7122,37.7122,37.6358,37.6497,10400.0
2011-06-15 13:40:00,54.26,54.33,54.25,54.29,6800.0,37.6706,37.7192,37.6636,37.6914,6800.0
2011-06-15 13:50:00,54.28,54.32,54.22,54.31,45900.0,37.6844,37.7122,37.6428,37.7053,45900.0
2011-06-15 14:00:00,54.31,54.47,54.31,54.42,21400.0,37.7053,37.8164,37.7053,37.7816,21400.0
2011-06-15 14:10:00,54.39,54.39,54.31,54.32,13300.0,37.7608,37.7608,37.7053,37.7122,13300.0
2011-06-15 14:20:00,54.3,54.34,54.21,54.21,7500.0,37.6983,37.7261,37.6358,37.6358,7500.0
2011-06-15 14:30:00,54.21,54.36,54.21,54.36,5000.0,37.6358,37.74,37.6358,37.74,5000.0
2011-06-15 14:40:00,54.35,54.4,54.2,54.34,14500.0,37.733,37.7678,37.6289,37.7261,14500.0
2011-06-15 14:50:00,54.34,54.35,54.25,54.3,7400.0,37.7261,37.733,37.6636,37.6983,7400.0
2011-06-15 15:00:00,54.25,54.33,54.15,54.17,13000.0,37.6636,37.7192,37.5942,37.6081,13000.0
2011-06-15 15:10:00,54.19,54.24,54.15,54.22,36000.0,37.622,37.6567,37.5942,37.6428,36000.0
2011-06-15 15:20:00,54.19,54.37,54.19,54.31,31800.0,37.622,37.7469,37.622,37.7053,31800.0
2011-06-15 15:30:00,54.34,54.34,54.29,54.31,8500.0,37.7261,37.7261,37.6914,37.7053,8500.0
2011-06-15 15:40:00,54.31,54.45,54.3,54.38,16300.0,37.7053,37.8025,37.6983,37.7539,16300.0
2011-06-15 15:50:00,54.37,54.41,54.32,54.32,14100.0,37.7469,37.7747,37.7122,37.7122,14100.0
2011-06-16 09:30:00,54.34,54.52,54.28,54.5,66500.0,37.7261,37.8511,37.6844,37.8372,66500.0
2011-06-16 09:40:00,54.51,54.57,54.45,54.52,44100.0,37.8441,37.8858,37.8025,37.8511,44100.0
2011-06-16 09:50:00,54.51,54.58,54.46,54.48,9800.0,37.8441,37.8927,37.8094,37.8233,9800.0
2011-06-16 10:00:00,54.45,54.49,54.21,54.45,23400.0,37.8025,37.8302,37.6358,37.8025,23400.0
2011-06-16 10:10:00,54.43,54.64,54.43,54.56,18200.0,37.7886,37.9344,37.7886,37.8788,18200.0
2011-06-16 10:20:00,54.58,54.59,54.52,54.52,2200.0,37.8927,37.8997,37.8511,37.8511,2200.0
2011-06-16 10:30:00,54.52,54.7,54.51,54.7,5700.0,37.8511,37.976,37.8441,37.976,5700.0
2011-06-16 10:40:00,54.68,54.69,54.63,54.63,17800.0,37.9621,37.9691,37.9274,37.9274,17800.0
2011-06-16 10:50:00,54.7,54.7,54.63,54.63,1300.0,37.976,37.976,37.9274,37.9274,1300.0
2011-06-16 11:00:00,54.56,54.56,54.51,54.54,6000.0,37.8788,37.8788,37.8441,37.8649,6000.0
2011-06-16 11:10:00,54.52,54.65,54.52,54.65,2600.0,37.8511,37.9413,37.8511,37.9413,2600.0
2011-06-16 11:20:00,54.69,54.71,54.61,54.67,9200.0,37.9691,37.983,37.9135,37.9552,9200.0
2011-06-16 11:30:00,54.7,54.75,54.66,54.66,4700.0,37.976,38.0107,37.9483,37.9483,4700.0
2011-06-16 11:40:00,54.66,54.68,54.61,54.61,1600.0,37.9483,37.9621,37.9135,37.9135,1600.0
2011-06-16 11:50:00,54.62,54.63,54.6,54.63,1400.0,37.9205,37.9274,37.9066,37.9274,1400.0
2011-06-16 12:00:00,54.63,54.71,54.63,54.65,4700.0,37.9274,37.983,37.9274,37.9413,4700.0
2011-06-16 12:10:00,54.65,54.66,54.6,54.6,3600.0,37.9413,37.9483,37.9066,37.9066,3600.0
2011-06-16 12:20:00,54.63,54.69,54.63,54.69,8200.0,37.9274,37.9691,37.9274,37.9691,8200.0
2011-06-16 12:30:00,54.69,54.69,54.67,54.67,1300.0,37.9691,37.9691,37.9552,37.9552,1300.0
2011-06-16 12:40:00,54.65,54.65,54.62,54.64,1900.0,37.9413,37.9413,37.9205,37.9344,1900.0
2011-06-16 12:50:00,54.65,54.66,54.59,54.6,1300.0,37.9413,37.9483,37.8997,37.9066,1300.0
2011-06-16 13:00:00,54.58,54.58,54.53,54.54,1900.0,37.8927,37.8927,37.858,37.8649,1900.0
2011-06-16 13:10:00,54.57,54.63,54.54,54.62,5100.0,37.8858,37.9274,37.8649,37.9205,5100.0
2011-06-16 13:20:00,54.62,54.62,54.53,54.53,4700.0,37.9205,37.9205,37.858,37.858,4700.0
2011-06-16 13:30:00,54.53,54.54,54.43,54.44,18400.0,37.858,37.8649,37.7886,37.7955,18400.0
2011-06-16 13:40:00,54.44,54.44,54.34,54.4,7900.0,37.7955,37.7955,37.7261,37.7678,7900.0
2011-06-16 13:50:00,54.38,54.39,54.3,54.3,5300.0,37.7539,37.7608,37.6983,37.6983,5300.0
2011-06-16 14:00:00,54.28,54.36,54.28,54.3,2800.0,37.6844,37.74,37.6844,37.6983,2800.0
2011-06-16 14:10:00,54.33,54.33,54.24,54.27,4000.0,37.7192,37.7192,37.6567,37.6775,4000.0
2011-06-16 14:20:00,54.27,54.34,54.26,54.34,4700.0,37.6775,37.7261,37.6706,37.7261,4700.0
2011-06-16 14:30:00,54.3,54.33,54.19,54.19,5600.0,37.6983,37.7192,37.622,37.622,5600.0
2011-06-16 14:40:00,54.21,54.24,54.14,54.16,4300.0,37.6358,37.6567,37.5872,37.6011,4300.0
2011-06-16 14:50:00,54.15,54.3,54.13,54.29,5600.0,37.5942,37.6983,37.5803,37.6914,5600.0
2011-06-16 15:00:00,54.3,54.39,54.27,54.39,8800.0,37.6983,37.7608,37.6775,37.7608,8800.0
2011-06-16 15:10:00,54.41,54.41,54.35,54.36,7400.0,37.7747,37.7747,37.733,37.74,7400.0
2011-06-16 15:20:00,54.42,54.44,54.39,54.4,5900.0,37.7816,37.7955,37.7608,37.7678,5900.0
2011-06-16 15:30:00,54.4,54.55,54.38,54.54,24600.0,37.7678,37.8719,37.7539,37.8649,24600.0
2011-06-16 15:40:00,54.53,54.54,54.49,54.5,4500.0,37.858,37.8649,37.8302,37.8372,4500.0
2011-06-16 15:50:00,54.5,54.58,54.5,54.53,8200.0,37.8372,37.8927,37.8372,37.858,8200.0
2011-06-17 09:30:00,55.1,55.1,54.92,54.92,17100.0,38.2537,38.2537,38.1288,38.1288,17100.0
2011-06-17 09:40:00,54.87,54.99,54.87,54.98,2400.0,38.0941,38.1774,38.0941,38.1704,2400.0
2011-06-17 09:50:00,54.94,55.0,54.87,55.0,7100.0,38.1427,38.1843,38.0941,38.1843,7100.0
2011-06-17 10:00:00,55.06,55.06,54.99,55.03,3800.0,38.226,38.226,38.1774,38.2051,3800.0
2011-06-17 10:10:00,55.07,55.07,55.0,55.01,1500.0,38.2329,38.2329,38.1843,38.1913,1500.0
2011-06-17 10:20:00,54.88,54.88,54.82,54.83,500.0,38.101,38.101,38.0593,38.0663,500.0
2011-06-17 10:30:00,54.86,54.95,54.86,54.95,3100.0,38.0871,38.1496,38.0871,38.1496,3100.0
2011-06-17 10:40:00,55.0,55.01,55.0,55.01,400.0,38.1843,38.1913,38.1843,38.1913,400.0
2011-06-17 10:50:00,55.04,55.05,55.01,55.01,1200.0,38.2121,38.219,38.1913,38.1913,1200.0
2011-06-17 11:00:00,54.97,54.97,54.86,54.87,4900.0,38.1635,38.1635,38.0871,38.0941,4900.0
2011-06-17 11:10:00,54.87,55.01,54.87,54.99,3100.0,38.0941,38.1913,38.0941,38.1774,3100.0
2011-06-17 11:20:00,55.0,55.01,54.95,55.0,8100.0,38.1843,38.1913,38.1496,38.1843,8100.0
2011-06-17 11:30:00,54.97,54.98,54.91,54.91,16600.0,38.1635,38.1704,38.1218,38.1218,16600.0
2011-06-17 11:40:00,54.89,54.92,54.89,54.89,2800.0,38.1079,38.1288,38.1079,38.1079,2800.0
2011-06-17 11:50:00,54.91,54.95,54.89,54.94,1100.0,38.1218,38.1496,38.1079,38.1427,1100.0
2011-06-17 12:00:00,54.92,54.93,54.9,54.92,1600.0,38.1288,38.1357,38.1149,38.1288,1600.0
2011-06-17 12:10:00,54.88,54.88,54.88,54.88,600.0,38.101,38.101,38.101,38.101,600.0
2011-06-17 12:20:00,54.84,54.84,54.77,54.81,6500.0,38.0732,38.0732,38.0246,38.0524,6500.0
2011-06-17 12:30:00,54.82,54.83,54.76,54.81,13800.0,38.0593,38.0663,38.0177,38.0524,13800.0
2011-06-17 12:40:00,54.81,54.81,54.76,54.78,10300.0,38.0524,38.0524,38.0177,38.0316,10300.0
2011-06-17 12:50:00,54.78,54.78,54.7,54.75,2500.0,38.0316,38.0316,37.976,38.0107,2500.0
2011-06-17 13:00:00,54.75,54.75,54.68,54.72,13200.0,38.0107,38.0107,37.9621,37.9899,13200.0
2011-06-17 13:10:00,54.72,54.72,54.64,54.65,3200.0,37.9899,37.9899,37.9344,37.9413,3200.0
2011-06-17 13:20:00,54.66,54.71,54.64,54.7,5300.0,37.9483,37.983,37.9344,37.976,5300.0
2011-06-17 13:30:00,54.73,54.77,54.72,54.74,2700.0,37.9969,38.0246,37.9899,38.0038,2700.0
2011-06-17 13:40:00,54.75,54.75,54.7,54.75,30900.0,38.0107,38.0107,37.976,38.0107,30900.0
2011-06-17 13:50:00,54.73,54.74,54.68,54.72,164600.0,37.9969,38.0038,37.9621,37.9899,164600.0
2011-06-17 14:00:00,54.69,54.77,54.69,54.71,7500.0,37.9691,38.0246,37.9691,37.983,7500.0
2011-06-17 14:10:00,54.75,54.83,54.72,54.81,6700.0,38.0107,38.0663,37.9899,38.0524,6700.0
2011-06-17 14:20:00,54.82,54.89,54.81,54.89,37600.0,38.0593,38.1079,38.0524,38.1079,37600.0
2011-06-17 14:30:00,54.9,54.91,54.85,54.85,3200.0,38.1149,38.1218,38.0802,38.0802,3200.0
2011-06-17 14:40:00,54.84,54.84,54.78,54.81,9100.0,38.0732,38.0732,38.0316,38.0524,9100.0
2011-06-17 14:50:00,54.82,54.84,54.8,54.83,3200.0,38.0593,38.0732,38.0455,38.0663,3200.0
2011-06-17 15:00:00,54.84,54.84,54.76,54.78,10600.0,38.0732,38.0732,38.0177,38.0316,10600.0
2011-06-17 15:10:00,54.78,54.78,54.58,54.63,22800.0,38.0316,38.0316,37.8927,37.9274,22800.0
2011-06-17 15:20:00,54.64,54.72,54.63,54.72,3000.0,37.9344,37.9899,37.9274,37.9899,3000.0
2011-06-17 15:30:00,54.71,54.8,54.69,54.77,5000.0,37.983,38.0455,37.9691,38.0246,5000.0
2011-06-17 15:40:00,54.75,54.89,54.75,54.86,9700.0,38.0107,38.1079,38.0107,38.0871,9700.0
2011-06-17 15:50:00,54.86,54.88,54.77,54.78,11200.0,38.0871,38.101,38.0246,38.0316,11200.0
2011-06-20 09:30:00,54.62,54.66,54.54,54.56,20100.0,37.9205,37.9483,37.8649,37.8788,20100.0
2011-06-20 09:40:00,54.67,54.69,54.63,54.68,3500.0,37.9552,37.9691,37.9274,37.9621,3500.0
2011-06-20 09:50:00,54.7,54.73,54.7,54.73,1700.0,37.976,37.9969,37.976,37.9969,1700.0
2011-06-20 10:00:00,54.78,54.78,54.71,54.71,600.0,38.0316,38.0316,37.983,37.983,600.0
2011-06-20 10:10:00,54.68,54.72,54.65,54.72,5200.0,37.9621,37.9899,37.9413,37.9899,5200.0
2011-06-20 10:20:00,54.72,54.8,54.7,54.8,2700.0,37.9899,38.0455,37.976,38.0455,2700.0
2011-06-20 10:30:00,54.81,54.89,54.81,54.89,1400.0,38.0524,38.1079,38.0524,38.1079,1400.0
2011-06-20 10:40:00,54.94,54.99,54.93,54.98,6900.0,38.1427,38.1774,38.1357,38.1704,6900.0
2011-06-20 10:50:00,54.98,54.98,54.93,54.93,4900.0,38.1704,38.1704,38.1357,38.1357,4900.0
2011-06-20 11:00:00,54.91,54.94,54.91,54.91,3500.0,38.1218,38.1427,38.1218,38.1218,3500.0
2011-06-20 11:10:00,54.9,54.93,54.9,54.91,3300.0,38.1149,38.1357,38.1149,38.1218,3300.0
2011-06-20 11:20:00,54.98,55.03,54.97,55.03,8300.0,38.1704,38.2051,38.1635,38.2051,8300.0
2011-06-20 11:30:00,55.03,55.08,55.03,55.05,5300.0,38.2051,38.2398,38.2051,38.219,5300.0
2011-06-20 11:40:00,55.05,55.13,55.05,55.11,1100.0,38.219,38.2746,38.219,38.2607,1100.0
2011-06-20 11:50:00,55.09,55.13,55.09,55.13,4800.0,38.2468,38.2746,38.2468,38.2746,4800.0
2011-06-20 12:00:00,55.14,55.14,55.09,55.09,5200.0,38.2815,38.2815,38.2468,38.2468,5200.0
2011-06-20 12:10:00,55.07,55.07,55.07,55.07,3800.0,38.2329,38.2329,38.2329,38.2329,3800.0
2011-06-20 12:20:00,55.06,55.06,55.05,55.06,3900.0,38.226,38.226,38.219,38.226,3900.0
2011-06-20 12:30:00,55.1,55.1,55.1,55.1,100.0,38.2537,38.2537,38.2537,38.2537,100.0
2011-06-20 12:40:00,55.1,55.12,55.1,55.11,3000.0,38.2537,38.2676,38.2537,38.2607,3000.0
2011-06-20 12:50:00,55.11,55.13,55.01,55.04,4700.0,38.2607,38.2746,38.1913,38.2121,4700.0
2011-06-20 13:00:00,55.01,55.03,54.97,54.97,5500.0,38.1913,38.2051,38.1635,38.1635,5500.0
2011-06-20 13:10:00,55.02,55.02,55.01,55.02,1400.0,38.1982,38.1982,38.1913,38.1982,1400.0
2011-06-20 13:20:00,55.0,55.02,55.0,55.0,5700.0,38.1843,38.1982,38.1843,38.1843,5700.0
2011-06-20 13:30:00,55.03,55.03,55.0,55.0,200.0,38.2051,38.2051,38.1843,38.1843,200.0
2011-06-20 13:40:00,54.99,54.99,54.94,54.94,28000.0,38.1774,38.1774,38.1427,38.1427,28000.0
2011-06-20 13:50:00,54.94,54.96,54.92,54.94,3400.0,38.1427,38.1565,38.1288,38.1427,3400.0
2011-06-20 14:00:00,54.94,54.98,54.94,54.98,6900.0,38.1427,38.1704,38.1427,38.1704,6900.0
2011-06-20 14:10:00,54.97,54.98,54.97,54.98,2100.0,38.1635,38.1704,38.1635,38.1704,2100.0
2011-06-20 14:20:00,54.97,54.98,54.93,54.95,2000.0,38.1635,38.1704,38.1357,38.1496,2000.0
2011-06-20 14:30:00,54.96,55.04,54.96,55.02,11700.0,38.1565,38.2121,38.1565,38.1982,11700.0
2011-06-20 14:40:00,55.03,55.08,55.02,55.02,7100.0,38.2051,38.2398,38.1982,38.1982,7100.0
2011-06-20 14:50:00,55.05,55.05,55.01,55.04,1000.0,38.219,38.219,38.1913,38.2121,1000.0
2011-06-20 15:00:00,55.03,55.03,54.94,54.95,17900.0,38.2051,38.2051,38.1427,38.1496,17900.0
2011-06-20 15:10:00,54.92,54.94,54.91,54.91,5600.0,38.1288,38.1427,38.1218,38.1218,5600.0
2011-06-20 15:20:00,54.89,54.92,54.88,54.89,5500.0,38.1079,38.1288,38.101,38.1079,5500.0
2011-06-20 15:30:00,54.91,55.03,54.9,55.03,8900.0,38.1218,38.2051,38.1149,38.2051,8900.0
2011-06-20 15:40:00,55.01,55.07,55.01,55.01,8400.0,38.1913,38.2329,38.1913,38.1913,8400.0
2011-06-20 15:50:00,55.02,55.02,54.98,55.02,8700.0,38.1982,38.1982,38.1704,38.1982,8700.0
2011-06-21 09:30:00,55.32,55.33,55.26,55.29,17100.0,38.4065,38.4134,38.3648,38.3856,17100.0
2011-06-21 09:40:00,55.32,55.33,55.2,55.22,5200.0,38.4065,38.4134,38.3232,38.337,5200.0
2011-06-21 09:50:00,55.25,55.34,55.25,55.31,8700.0,38.3579,38.4204,38.3579,38.3995,8700.0
2011-06-21 10:00:00,55.34,55.42,55.33,55.37,9500.0,38.4204,38.4759,38.4134,38.4412,9500.0
2011-06-21 10:10:00,55.37,55.43,55.37,55.43,3500.0,38.4412,38.4828,38.4412,38.4828,3500.0
2011-06-21 10:20:00,55.44,55.47,55.41,55.46,5600.0,38.4898,38.5106,38.469,38.5037,5600.0
2011-06-21 10:30:00,55.47,55.47,55.43,55.45,3400.0,38.5106,38.5106,38.4828,38.4967,3400.0
2011-06-21 10:40:00,55.46,55.53,55.45,55.53,5100.0,38.5037,38.5523,38.4967,38.5523,5100.0
2011-06-21 10:50:00,55.5,55.52,55.47,55.52,4800.0,38.5314,38.5453,38.5106,38.5453,4800.0
2011-06-21 11:00:00,55.51,55.54,55.51,55.53,11500.0,38.5384,38.5592,38.5384,38.5523,11500.0
2011-06-21 11:10:00,55.57,55.62,55.54,55.61,2800.0,38.58,38.6148,38.5592,38.6078,2800.0
2011-06-21 11:20:00,55.62,55.66,55.61,55.66,7000.0,38.6148,38.6425,38.6078,38.6425,7000.0
2011-06-21 11:30:00,55.67,55.72,55.65,55.72,5100.0,38.6495,38.6842,38.6356,38.6842,5100.0
2011-06-21 11:40:00,55.7,55.72,55.69,55.71,3400.0,38.6703,38.6842,38.6633,38.6772,3400.0
2011-06-21 11:50:00,55.68,55.68,55.66,55.66,2000.0,38.6564,38.6564,38.6425,38.6425,2000.0
2011-06-21 12:00:00,55.66,55.66,55.63,55.63,16500.0,38.6425,38.6425,38.6217,38.6217,16500.0
2011-06-21 12:10:00,55.64,55.66,55.64,55.66,2200.0,38.6286,38.6425,38.6286,38.6425,2200.0
2011-06-21 12:20:00,55.67,55.7,55.64,55.64,2000.0,38.6495,38.6703,38.6286,38.6286,2000.0
2011-06-21 12:30:00,55.65,55.65,55.62,55.64,900.0,38.6356,38.6356,38.6148,38.6286,900.0
2011-06-21 12:40:00,55.64,55.64,55.62,55.62,1200.0,38.6286,38.6286,38.6148,38.6148,1200.0
2011-06-21 12:50:00,55.63,55.65,55.61,55.63,18100.0,38.6217,38.6356,38.6078,38.6217,18100.0
2011-06-21 13:00:00,55.6,55.61,55.58,55.58,2700.0,38.6009,38.6078,38.587,38.587,2700.0
2011-06-21 13:10:00,55.58,55.59,55.53,55.55,5300.0,38.587,38.5939,38.5523,38.5662,5300.0
2011-06-21 13:20:00,55.57,55.57,55.52,55.52,2400.0,38.58,38.58,38.5453,38.5453,2400.0
2011-06-21 13:30:00,55.55,55.56,55.52,55.53,41400.0,38.5662,38.5731,38.5453,38.5523,41400.0
2011-06-21 13:40:00,55.51,55.53,55.5,55.53,3700.0,38.5384,38.5523,38.5314,38.5523,3700.0
2011-06-21 13:50:00,55.56,55.57,55.54,55.55,4000.0,38.5731,38.58,38.5592,38.5662,4000.0
2011-06-21 14:00:00,55.58,55.59,55.56,55.56,2700.0,38.587,38.5939,38.5731,38.5731,2700.0
2011-06-21 14:10:00,55.61,55.65,55.61,55.63,8100.0,38.6078,38.6356,38.6078,38.6217,8100.0
2011-06-21 14:20:00,55.63,55.65,55.63,55.65,2500.0,38.6217,38.6356,38.6217,38.6356,2500.0
2011-06-21 14:30:00,55.66,55.73,55.65,55.72,6600.0,38.6425,38.6911,38.6356,38.6842,6600.0
2011-06-21 14:40:00,55.75,55.75,55.71,55.72,6500.0,38.705,38.705,38.6772,38.6842,6500.0
2011-06-21 14:50:00,55.72,55.75,55.7,55.74,11300.0,38.6842,38.705,38.6703,38.6981,11300.0
2011-06-21 15:00:00,55.75,55.75,55.68,55.73,14700.0,38.705,38.705,38.6564,38.6911,14700.0
2011-06-21 15:10:00,55.71,55.71,55.68,55.71,4200.0,38.6772,38.6772,38.6564,38.6772,4200.0
2011-06-21 15:20:00,55.69,55.7,55.64,55.65,5900.0,38.6633,38.6703,38.6286,38.6356,5900.0
2011-06-21 15:30:00,55.64,55.64,55.59,55.61,9400.0,38.6286,38.6286,38.5939,38.6078,9400.0
2011-06-21 15:40:00,55.61,55.67,55.59,55.65,6000.0,38.6078,38.6495,38.5939,38.6356,6000.0
2011-06-21 15:50:00,55.68,55.71,55.62,55.63,10000.0,38.6564,38.6772,38.6148,38.6217,10000.0
2011-06-22 09:30:00,55.51,55.53,55.4,55.47,33600.0,38.5384,38.5523,38.462,38.5106,33600.0
2011-06-22 09:40:00,55.5,55.6,55.48,55.6,4100.0,38.5314,38.6009,38.5176,38.6009,4100.0
2011-06-22 09:50:00,55.58,55.68,55.58,55.68,3000.0,38.587,38.6564,38.587,38.6564,3000.0
2011-06-22 10:00:00,55.66,55.72,55.64,55.71,6900.0,38.6425,38.6842,38.6286,38.6772,6900.0
2011-06-22 10:10:00,55.67,55.67,55.54,55.6,18300.0,38.6495,38.6495,38.5592,38.6009,18300.0
2011-06-22 10:20:00,55.56,55.64,55.56,55.64,1900.0,38.5731,38.6286,38.5731,38.6286,1900.0
2011-06-22 10:30:00,55.62,55.68,55.62,55.68,400.0,38.6148,38.6564,38.6148,38.6564,400.0
2011-06-22 10:40:00,55.69,55.7,55.69,55.69,700.0,38.6633,38.6703,38.6633,38.6633,700.0
2011-06-22 10:50:00,55.68,55.81,55.68,55.81,3500.0,38.6564,38.7467,38.6564,38.7467,3500.0
2011-06-22 11:00:00,55.77,55.79,55.72,55.73,11900.0,38.7189,38.7328,38.6842,38.6911,11900.0
2011-06-22 11:10:00,55.73,55.75,55.73,55.75,700.0,38.6911,38.705,38.6911,38.705,700.0
2011-06-22 11:20:00,55.73,55.78,55.73,55.73,2200.0,38.6911,38.7258,38.6911,38.6911,2200.0
2011-06-22 11:30:00,55.77,55.77,55.73,55.75,7700.0,38.7189,38.7189,38.6911,38.705,7700.0
2011-06-22 11:40:00,55.73,55.73,55.69,55.71,19000.0,38.6911,38.6911,38.6633,38.6772,19000.0
2011-06-22 11:50:00,55.7,55.73,55.69,55.69,4700.0,38.6703,38.6911,38.6633,38.6633,4700.0
2011-06-22 12:00:00,55.66,55.66,55.63,55.66,4900.0,38.6425,38.6425,38.6217,38.6425,4900.0
2011-06-22 12:10:00,55.67,55.73,55.67,55.71,4500.0,38.6495,38.6911,38.6495,38.6772,4500.0
2011-06-22 12:20:00,55.69,55.7,55.65,55.7,6000.0,38.6633,38.6703,38.6356,38.6703,6000.0
2011-06-22 12:30:00,55.7,55.7,55.58,55.62,10900.0,38.6703,38.6703,38.587,38.6148,10900.0
2011-06-22 12:40:00,55.64,55.74,55.64,55.72,3700.0,38.6286,38.6981,38.6286,38.6842,3700.0
2011-06-22 12:50:00,55.75,55.78,55.73,55.73,2900.0,38.705,38.7258,38.6911,38.6911,2900.0
2011-06-22 13:00:00,55.74,55.74,55.69,55.71,2000.0,38.6981,38.6981,38.6633,38.6772,2000.0
2011-06-22 13:10:00,55.71,55.73,55.69,55.73,9500.0,38.6772,38.6911,38.6633,38.6911,9500.0
2011-06-22 13:20:00,55.72,55.73,55.7,55.73,8400.0,38.6842,38.6911,38.6703,38.6911,8400.0
2011-06-22 13:30:00,55.73,55.77,55.72,55.76,26100.0,38.6911,38.7189,38.6842,38.7119,26100.0
2011-06-22 13:40:00,55.75,55.76,55.74,55.75,4400.0,38.705,38.7119,38.6981,38.705,4400.0
2011-06-22 13:50:00,55.75,55.78,55.74,55.77,11600.0,38.705,38.7258,38.6981,38.7189,11600.0
2011-06-22 14:00:00,55.77,55.77,55.66,55.73,26000.0,38.7189,38.7189,38.6425,38.6911,26000.0
2011-06-22 14:10:00,55.74,55.75,55.69,55.69,5000.0,38.6981,38.705,38.6633,38.6633,5000.0
2011-06-22 14:20:00,55.69,55.79,55.68,55.69,7500.0,38.6633,38.7328,38.6564,38.6633,7500.0
2011-06-22 14:30:00,55.68,55.69,55.61,55.63,2400.0,38.6564,38.6633,38.6078,38.6217,2400.0
2011-06-22 14:40:00,55.62,55.62,55.56,55.62,16800.0,38.6148,38.6148,38.5731,38.6148,16800.0
2011-06-22 14:50:00,55.62,55.62,55.5,55.51,5200.0,38.6148,38.6148,38.5314,38.5384,5200.0
2011-06-22 15:00:00,55.52,55.6,55.51,55.59,3000.0,38.5453,38.6009,38.5384,38.5939,3000.0
2011-06-22 15:10:00,55.6,55.61,55.55,55.58,2000.0,38.6009,38.6078,38.5662,38.587,2000.0
2011-06-22 15:20:00,55.59,55.61,55.53,55.55,10200.0,38.5939,38.6078,38.5523,38.5662,10200.0
2011-06-22 15:30:00,55.56,55.56,55.45,55.46,12500.0,38.5731,38.5731,38.4967,38.5037,12500.0
2011-06-22 15:40:00,55.46,55.47,55.38,55.41,16100.0,38.5037,38.5106,38.4481,38.469,16100.0
2011-06-22 15:50:00,55.39,55.42,55.3,55.3,12300.0,38.4551,38.4759,38.3926,38.3926,12300.0
2011-06-23 09:30:00,54.68,54.75,54.56,54.59,28500.0,37.9621,38.0107,37.8788,37.8997,28500.0
2011-06-23 09:40:00,54.57,54.57,54.44,54.47,8600.0,37.8858,37.8858,37.7955,37.8164,8600.0
2011-06-23 09:50:00,54.48,54.51,54.31,54.42,83800.0,37.8233,37.8441,37.7053,37.7816,83800.0
2011-06-23 10:00:00,54.48,54.55,54.44,54.52,9400.0,37.8233,37.8719,37.7955,37.8511,9400.0
2011-06-23 10:10:00,54.55,54.56,54.44,54.46,17800.0,37.8719,37.8788,37.7955,37.8094,17800.0
2011-06-23 10:20:00,54.48,54.48,54.3,54.43,6700.0,37.8233,37.8233,37.6983,37.7886,6700.0
2011-06-23 10:30:00,54.42,54.45,54.31,54.37,8500.0,37.7816,37.8025,37.7053,37.7469,8500.0
2011-06-23 10:40:00,54.39,54.39,54.27,54.28,10500.0,37.7608,37.7608,37.6775,37.6844,10500.0
2011-06-23 10:50:00,54.26,54.39,54.26,54.39,20100.0,37.6706,37.7608,37.6706,37.7608,20100.0
2011-06-23 11:00:00,54.39,54.42,54.36,54.42,8100.0,37.7608,37.7816,37.74,37.7816,8100.0
2011-06-23 11:10:00,54.42,54.42,54.31,54.34,17600.0,37.7816,37.7816,37.7053,37.7261,17600.0
2011-06-23 11:20:00,54.37,54.42,54.33,54.42,6500.0,37.7469,37.7816,37.7192,37.7816,6500.0
2011-06-23 11:30:00,54.41,54.53,54.41,54.47,13300.0,37.7747,37.858,37.7747,37.8164,13300.0
2011-06-23 11:40:00,54.47,54.48,54.44,54.45,3100.0,37.8164,37.8233,37.7955,37.8025,3100.0
2011-06-23 11:50:00,54.46,54.49,54.42,54.49,4900.0,37.8094,37.8302,37.7816,37.8302,4900.0
2011-06-23 12:00:00,54.5,54.55,54.49,54.5,3100.0,37.8372,37.8719,37.8302,37.8372,3100.0
2011-06-23 12:10:00,54.49,54.52,54.45,54.45,5500.0,37.8302,37.8511,37.8025,37.8025,5500.0
2011-06-23 12:20:00,54.47,54.48,54.37,54.39,5200.0,37.8164,37.8233,37.7469,37.7608,5200.0
2011-06-23 12:30:00,54.39,54.41,54.39,54.39,4300.0,37.7608,37.7747,37.7608,37.7608,4300.0
2011-06-23 12:40:00,54.43,54.52,54.43,54.49,6200.0,37.7886,37.8511,37.7886,37.8302,6200.0
2011-06-23 12:50:00,54.51,54.56,54.51,54.55,14500.0,37.8441,37.8788,37.8441,37.8719,14500.0
2011-06-23 13:00:00,54.55,54.64,54.54,54.61,12200.0,37.8719,37.9344,37.8649,37.9135,12200.0
2011-06-23 13:10:00,54.63,54.65,54.61,54.61,4100.0,37.9274,37.9413,37.9135,37.9135,4100.0
2011-06-23 13:20:00,54.61,54.61,54.58,54.61,3100.0,37.9135,37.9135,37.8927,37.9135,3100.0
2011-06-23 13:30:00,54.67,54.72,54.64,54.67,23700.0,37.9552,37.9899,37.9344,37.9552,23700.0
2011-06-23 13:40:00,54.67,54.67,54.61,54.61,5300.0,37.9552,37.9552,37.9135,37.9135,5300.0
2011-06-23 13:50:00,54.63,54.63,54.57,54.62,3600.0,37.9274,37.9274,37.8858,37.9205,3600.0
2011-06-23 14:00:00,54.64,54.64,54.5,54.57,54000.0,37.9344,37.9344,37.8372,37.8858,54000.0
2011-06-23 14:10:00,54.57,54.57,54.48,54.5,25800.0,37.8858,37.8858,37.8233,37.8372,25800.0
2011-06-23 14:20:00,54.5,54.53,54.46,54.5,11200.0,37.8372,37.858,37.8094,37.8372,11200.0
2011-06-23 14:30:00,54.52,54.55,54.42,54.42,9900.0,37.8511,37.8719,37.7816,37.7816,9900.0
2011-06-23 14:40:00,54.43,54.45,54.36,54.41,8400.0,37.7886,37.8025,37.74,37.7747,8400.0
2011-06-23 14:50:00,54.39,54.77,54.39,54.77,15400.0,37.7608,38.0246,37.7608,38.0246,15400.0
2011-06-23 15:00:00,54.86,54.91,54.64,54.88,46000.0,38.0871,38.1218,37.9344,38.101,46000.0
2011-06-23 15:10:00,54.87,55.03,54.79,54.93,13300.0,38.0941,38.2051,38.0385,38.1357,13300.0
2011-06-23 15:20:00,54.9,54.98,54.82,54.82,12300.0,38.1149,38.1704,38.0593,38.0593,12300.0
2011-06-23 15:30:00,54.82,54.85,54.66,54.72,27400.0,38.0593,38.0802,37.9483,37.9899,27400.0
2011-06-23 15:40:00,54.72,54.9,54.72,54.9,9800.0,37.9899,38.1149,37.9899,38.1149,9800.0
2011-06-23 15:50:00,54.9,55.05,54.9,55.02,10500.0,38.1149,38.219,38.1149,38.1982,10500.0
2011-06-24 09:30:00,54.78,54.78,54.59,54.65,35400.0,38.2564,38.2564,38.1237,38.1656,35400.0
2011-06-24 09:40:00,54.68,54.68,54.56,54.58,6200.0,38.1866,38.1866,38.1028,38.1167,6200.0
2011-06-24 09:50:00,54.56,54.6,54.5,54.6,1700.0,38.1028,38.1307,38.0609,38.1307,1700.0
2011-06-24 10:00:00,54.57,54.57,54.47,54.47,4400.0,38.1097,38.1097,38.0399,38.0399,4400.0
2011-06-24 10:10:00,54.44,54.44,54.28,54.35,5800.0,38.019,38.019,37.9072,37.9561,5800.0
2011-06-24 10:20:00,54.33,54.33,54.25,54.25,1300.0,37.9421,37.9421,37.8863,37.8863,1300.0
2011-06-24 10:30:00,54.26,54.39,54.26,54.39,6100.0,37.8933,37.984,37.8933,37.984,6100.0
2011-06-24 10:40:00,54.36,54.37,54.21,54.21,7300.0,37.9631,37.9701,37.8583,37.8583,7300.0
2011-06-24 10:50:00,54.22,54.26,54.19,54.23,10000.0,37.8653,37.8933,37.8444,37.8723,10000.0
2011-06-24 11:00:00,54.24,54.28,54.19,54.21,4500.0,37.8793,37.9072,37.8444,37.8583,4500.0
2011-06-24 11:10:00,54.2,54.28,54.14,54.25,16900.0,37.8514,37.9072,37.8094,37.8863,16900.0
2011-06-24 11:20:00,54.27,54.29,54.22,54.27,7100.0,37.9002,37.9142,37.8653,37.9002,7100.0
2011-06-24 11:30:00,54.28,54.3,54.24,54.29,9600.0,37.9072,37.9212,37.8793,37.9142,9600.0
2011-06-24 11:40:00,54.29,54.35,54.29,54.35,5800.0,37.9142,37.9561,37.9142,37.9561,5800.0
2011-06-24 11:50:00,54.32,54.32,54.28,54.28,1100.0,37.9352,37.9352,37.9072,37.9072,1100.0
2011-06-24 12:00:00,54.29,54.36,54.25,54.25,4000.0,37.9142,37.9631,37.8863,37.8863,4000.0
2011-06-24 12:10:00,54.22,54.27,54.22,54.27,1300.0,37.8653,37.9002,37.8653,37.9002,1300.0
2011-06-24 12:20:00,54.26,54.26,54.22,54.24,1600.0,37.8933,37.8933,37.8653,37.8793,1600.0
2011-06-24 12:30:00,54.27,54.3,54.27,54.28,1600.0,37.9002,37.9212,37.9002,37.9072,1600.0
2011-06-24 12:40:00,54.29,54.29,54.17,54.18,4000.0,37.9142,37.9142,37.8304,37.8374,4000.0
2011-06-24 12:50:00,54.18,54.18,54.14,54.17,4000.0,37.8374,37.8374,37.8094,37.8304,4000.0
2011-06-24 13:00:00,54.18,54.18,54.09,54.12,22500.0,37.8374,37.8374,37.7745,37.7955,22500.0
2011-06-24 13:10:00,54.19,54.19,54.16,54.17,700.0,37.8444,37.8444,37.8234,37.8304,700.0
2011-06-24 13:20:00,54.19,54.24,54.19,54.22,2600.0,37.8444,37.8793,37.8444,37.8653,2600.0
2011-06-24 13:30:00,54.22,54.3,54.19,54.3,3700.0,37.8653,37.9212,37.8444,37.9212,3700.0
2011-06-24 13:40:00,54.31,54.33,54.27,54.31,2100.0,37.9282,37.9421,37.9002,37.9282,2100.0
2011-06-24 13:50:00,54.32,54.33,54.27,54.29,4000.0,37.9352,37.9421,37.9002,37.9142,4000.0
2011-06-24 14:00:00,54.24,54.24,54.19,54.22,2200.0,37.8793,37.8793,37.8444,37.8653,2200.0
2011-06-24 14:10:00,54.21,54.22,54.17,54.22,9300.0,37.8583,37.8653,37.8304,37.8653,9300.0
2011-06-24 14:20:00,54.21,54.27,54.21,54.27,1300.0,37.8583,37.9002,37.8583,37.9002,1300.0
2011-06-24 14:30:00,54.25,54.26,54.21,54.21,26100.0,37.8863,37.8933,37.8583,37.8583,26100.0
2011-06-24 14:40:00,54.21,54.29,54.19,54.26,4600.0,37.8583,37.9142,37.8444,37.8933,4600.0
2011-06-24 14:50:00,54.27,54.27,54.19,54.19,2100.0,37.9002,37.9002,37.8444,37.8444,2100.0
2011-06-24 15:00:00,54.18,54.21,54.15,54.18,10100.0,37.8374,37.8583,37.8164,37.8374,10100.0
2011-06-24 15:10:00,54.18,54.21,54.17,54.18,6500.0,37.8374,37.8583,37.8304,37.8374,6500.0
2011-06-24 15:20:00,54.19,54.19,54.12,54.16,6700.0,37.8444,37.8444,37.7955,37.8234,6700.0
2011-06-24 15:30:00,54.16,54.23,54.15,54.19,4200.0,37.8234,37.8723,37.8164,37.8444,4200.0
2011-06-24 15:40:00,54.2,54.21,54.1,54.12,6300.0,37.8514,37.8583,37.7815,37.7955,6300.0
2011-06-24 15:50:00,54.13,54.17,54.06,54.13,10600.0,37.8025,37.8304,37.7536,37.8025,10600.0
2011-06-27 09:30:00,54.17,54.18,54.1,54.15,19600.0,37.8304,37.8374,37.7815,37.8164,19600.0
2011-06-27 09:40:00,54.14,54.32,54.14,54.32,9200.0,37.8094,37.9352,37.8094,37.9352,9200.0
2011-06-27 09:50:00,54.36,54.38,54.31,54.32,3500.0,37.9631,37.9771,37.9282,37.9352,3500.0
2011-06-27 10:00:00,54.3,54.33,54.3,54.3,1500.0,37.9212,37.9421,37.9212,37.9212,1500.0
2011-06-27 10:10:00,54.35,54.42,54.35,54.42,800.0,37.9561,38.005,37.9561,38.005,800.0
2011-06-27 10:20:00,54.43,54.51,54.41,54.51,1700.0,38.012,38.0678,37.998,38.0678,1700.0
2011-06-27 10:30:00,54.52,54.52,54.43,54.43,2200.0,38.0748,38.0748,38.012,38.012,2200.0
2011-06-27 10:40:00,54.41,54.51,54.41,54.47,4200.0,37.998,38.0678,37.998,38.0399,4200.0
2011-06-27 10:50:00,54.48,54.49,54.45,54.48,1000.0,38.0469,38.0539,38.0259,38.0469,1000.0
2011-06-27 11:00:00,54.48,54.5,54.41,54.41,6800.0,38.0469,38.0609,37.998,37.998,6800.0
2011-06-27 11:10:00,54.4,54.41,54.35,54.35,3200.0,37.991,37.998,37.9561,37.9561,3200.0
2011-06-27 11:20:00,54.35,54.42,54.34,54.39,18300.0,37.9561,38.005,37.9491,37.984,18300.0
2011-06-27 11:30:00,54.39,54.44,54.37,54.42,23800.0,37.984,38.019,37.9701,38.005,23800.0
2011-06-27 11:40:00,54.4,54.49,54.4,54.48,8800.0,37.991,38.0539,37.991,38.0469,8800.0
2011-06-27 11:50:00,54.48,54.52,54.48,54.51,6400.0,38.0469,38.0748,38.0469,38.0678,6400.0
2011-06-27 12:00:00,54.54,54.54,54.5,54.5,2500.0,38.0888,38.0888,38.0609,38.0609,2500.0
2011-06-27 12:10:00,54.51,54.51,54.45,54.45,700.0,38.0678,38.0678,38.0259,38.0259,700.0
2011-06-27 12:20:00,54.45,54.49,54.45,54.48,12000.0,38.0259,38.0539,38.0259,38.0469,12000.0
2011-06-27 12:30:00,54.47,54.49,54.47,54.48,500.0,38.0399,38.0539,38.0399,38.0469,500.0
2011-06-27 12:40:00,54.48,54.51,54.46,54.47,1600.0,38.0469,38.0678,38.0329,38.0399,1600.0
2011-06-27 12:50:00,54.49,54.49,54.44,54.46,500.0,38.0539,38.0539,38.019,38.0329,500.0
2011-06-27 13:00:00,54.47,54.49,54.46,54.48,4200.0,38.0399,38.0539,38.0329,38.0469,4200.0
2011-06-27 13:10:00,54.46,54.51,54.46,54.51,3400.0,38.0329,38.0678,38.0329,38.0678,3400.0
2011-06-27 13:20:00,54.47,54.47,54.41,54.41,19600.0,38.0399,38.0399,37.998,37.998,19600.0
2011-06-27 13:30:00,54.39,54.42,54.39,54.42,11400.0,37.984,38.005,37.984,38.005,11400.0
2011-06-27 13:40:00,54.4,54.41,54.38,54.4,2100.0,37.991,37.998,37.9771,37.991,2100.0
2011-06-27 13:50:00,54.41,54.45,54.41,54.44,7400.0,37.998,38.0259,37.998,38.019,7400.0
2011-06-27 14:00:00,54.45,54.59,54.45,54.57,2600.0,38.0259,38.1237,38.0259,38.1097,2600.0
2011-06-27 14:10:00,54.62,54.67,54.61,54.65,10900.0,38.1447,38.1796,38.1377,38.1656,10900.0
2011-06-27 14:20:00,54.65,54.67,54.62,54.65,24700.0,38.1656,38.1796,38.1447,38.1656,24700.0
2011-06-27 14:30:00,54.65,54.69,54.65,54.69,15000.0,38.1656,38.1936,38.1656,38.1936,15000.0
2011-06-27 14:40:00,54.69,54.7,54.66,54.68,10100.0,38.1936,38.2005,38.1726,38.1866,10100.0
2011-06-27 14:50:00,54.67,54.68,54.63,54.65,2600.0,38.1796,38.1866,38.1516,38.1656,2600.0
2011-06-27 15:00:00,54.66,54.67,54.64,54.64,13200.0,38.1726,38.1796,38.1586,38.1586,13200.0
2011-06-27 15:10:00,54.63,54.66,54.61,54.64,19300.0,38.1516,38.1726,38.1377,38.1586,19300.0
2011-06-27 15:20:00,54.66,54.7,54.65,54.65,9000.0,38.1726,38.2005,38.1656,38.1656,9000.0
2011-06-27 15:30:00,54.64,54.68,54.62,54.62,5000.0,38.1586,38.1866,38.1447,38.1447,5000.0
2011-06-27 15:40:00,54.62,54.62,54.57,54.58,14100.0,38.1447,38.1447,38.1097,38.1167,14100.0
2011-06-27 15:50:00,54.58,54.59,54.5,54.5,24600.0,38.1167,38.1237,38.0609,38.0609,24600.0
2011-06-28 09:30:00,54.77,54.77,54.63,54.66,22800.0,38.2494,38.2494,38.1516,38.1726,22800.0
2011-06-28 09:40:00,54.7,54.77,54.7,54.73,18500.0,38.2005,38.2494,38.2005,38.2215,18500.0
2011-06-28 09:50:00,54.75,54.76,54.66,54.72,3500.0,38.2355,38.2424,38.1726,38.2145,3500.0
2011-06-28 10:00:00,54.72,54.78,54.72,54.74,1300.0,38.2145,38.2564,38.2145,38.2285,1300.0
2011-06-28 10:10:00,54.78,54.82,54.78,54.79,4700.0,38.2564,38.2843,38.2564,38.2634,4700.0
2011-06-28 10:20:00,54.78,54.85,54.78,54.85,1200.0,38.2564,38.3053,38.2564,38.3053,1200.0
2011-06-28 10:30:00,54.89,54.9,54.89,54.89,3100.0,38.3332,38.3402,38.3332,38.3332,3100.0
2011-06-28 10:40:00,54.88,54.89,54.84,54.84,9700.0,38.3262,38.3332,38.2983,38.2983,9700.0
2011-06-28 10:50:00,54.83,54.84,54.83,54.83,1000.0,38.2913,38.2983,38.2913,38.2913,1000.0
2011-06-28 11:00:00,54.79,54.8,54.76,54.8,9400.0,38.2634,38.2704,38.2424,38.2704,9400.0
2011-06-28 11:10:00,54.81,54.82,54.77,54.8,6700.0,38.2774,38.2843,38.2494,38.2704,6700.0
2011-06-28 11:20:00,54.78,54.83,54.78,54.82,6000.0,38.2564,38.2913,38.2564,38.2843,6000.0
2011-06-28 11:30:00,54.81,54.83,54.81,54.81,1100.0,38.2774,38.2913,38.2774,38.2774,1100.0
2011-06-28 11:40:00,54.8,54.86,54.8,54.86,2200.0,38.2704,38.3123,38.2704,38.3123,2200.0
2011-06-28 11:50:00,54.83,54.85,54.81,54.85,3500.0,38.2913,38.3053,38.2774,38.3053,3500.0
2011-06-28 12:00:00,54.83,54.92,54.83,54.88,2300.0,38.2913,38.3542,38.2913,38.3262,2300.0
2011-06-28 12:10:00,54.87,54.87,54.86,54.87,600.0,38.3193,38.3193,38.3123,38.3193,600.0
2011-06-28 12:20:00,54.91,54.91,54.88,54.89,700.0,38.3472,38.3472,38.3262,38.3332,700.0
2011-06-28 12:30:00,54.88,54.89,54.87,54.89,1200.0,38.3262,38.3332,38.3193,38.3332,1200.0
2011-06-28 12:40:00,54.88,54.9,54.86,54.89,13700.0,38.3262,38.3402,38.3123,38.3332,13700.0
2011-06-28 12:50:00,54.89,54.94,54.87,54.94,4100.0,38.3332,38.3681,38.3193,38.3681,4100.0
2011-06-28 13:00:00,54.9,54.97,54.9,54.95,18000.0,38.3402,38.3891,38.3402,38.3751,18000.0
2011-06-28 13:10:00,54.94,54.95,54.93,54.93,1200.0,38.3681,38.3751,38.3612,38.3612,1200.0
2011-06-28 13:20:00,54.94,54.95,54.92,54.95,2700.0,38.3681,38.3751,38.3542,38.3751,2700.0
2011-06-28 13:30:00,54.94,54.94,54.87,54.9,27000.0,38.3681,38.3681,38.3193,38.3402,27000.0
2011-06-28 13:40:00,54.91,54.96,54.89,54.96,2300.0,38.3472,38.3821,38.3332,38.3821,2300.0
2011-06-28 13:50:00,54.94,54.96,54.92,54.94,3600.0,38.3681,38.3821,38.3542,38.3681,3600.0
2011-06-28 14:00:00,54.94,54.97,54.91,54.92,9800.0,38.3681,38.3891,38.3472,38.3542,9800.0
2011-06-28 14:10:00,54.92,54.95,54.92,54.94,1100.0,38.3542,38.3751,38.3542,38.3681,1100.0
2011-06-28 14:20:00,54.94,55.0,54.93,55.0,2400.0,38.3681,38.41,38.3612,38.41,2400.0
2011-06-28 14:30:00,55.0,55.04,54.98,55.03,4500.0,38.41,38.438,38.3961,38.431,4500.0
2011-06-28 14:40:00,55.01,55.01,55.0,55.0,2000.0,38.417,38.417,38.41,38.41,2000.0
2011-06-28 14:50:00,55.0,55.0,54.97,54.99,1800.0,38.41,38.41,38.3891,38.4031,1800.0
2011-06-28 15:00:00,55.01,55.03,54.98,55.03,3200.0,38.417,38.431,38.3961,38.431,3200.0
2011-06-28 15:10:00,55.01,55.01,54.94,54.94,5900.0,38.417,38.417,38.3681,38.3681,5900.0
2011-06-28 15:20:00,54.94,54.97,54.94,54.95,8400.0,38.3681,38.3891,38.3681,38.3751,8400.0
2011-06-28 15:30:00,54.96,54.98,54.91,54.91,8600.0,38.3821,38.3961,38.3472,38.3472,8600.0
2011-06-28 15:40:00,54.95,55.0,54.93,54.98,2200.0,38.3751,38.41,38.3612,38.3961,2200.0
2011-06-28 15:50:00,54.99,55.06,54.98,55.05,8500.0,38.4031,38.4519,38.3961,38.445,8500.0
2011-06-29 09:30:00,55.31,55.41,55.26,55.35,36900.0,38.6265,38.6964,38.5916,38.6545,36900.0
2011-06-29 09:40:00,55.33,55.37,55.25,55.29,17300.0,38.6405,38.6684,38.5846,38.6126,17300.0
2011-06-29 09:50:00,55.29,55.32,55.27,55.32,4600.0,38.6126,38.6335,38.5986,38.6335,4600.0
2011-06-29 10:00:00,55.34,55.34,55.19,55.2,13100.0,38.6475,38.6475,38.5427,38.5497,13100.0
2011-06-29 10:10:00,55.23,55.3,55.23,55.27,5700.0,38.5707,38.6196,38.5707,38.5986,5700.0
2011-06-29 10:20:00,55.29,55.31,55.24,55.29,65000.0,38.6126,38.6265,38.5777,38.6126,65000.0
2011-06-29 10:30:00,55.29,55.36,55.28,55.33,12100.0,38.6126,38.6615,38.6056,38.6405,12100.0
2011-06-29 10:40:00,55.35,55.4,55.35,55.39,50300.0,38.6545,38.6894,38.6545,38.6824,50300.0
2011-06-29 10:50:00,55.37,55.5,55.36,55.49,113400.0,38.6684,38.7592,38.6615,38.7522,113400.0
2011-06-29 11:00:00,55.48,55.54,55.48,55.53,21900.0,38.7453,38.7872,38.7453,38.7802,21900.0
2011-06-29 11:10:00,55.5,55.57,55.5,55.57,23300.0,38.7592,38.8081,38.7592,38.8081,23300.0
2011-06-29 11:20:00,55.55,55.57,55.53,55.54,10700.0,38.7941,38.8081,38.7802,38.7872,10700.0
2011-06-29 11:30:00,55.54,55.54,55.49,55.49,3900.0,38.7872,38.7872,38.7522,38.7522,3900.0
2011-06-29 11:40:00,55.48,55.53,55.48,55.53,2800.0,38.7453,38.7802,38.7453,38.7802,2800.0
2011-06-29 11:50:00,55.52,55.58,55.52,55.57,7900.0,38.7732,38.8151,38.7732,38.8081,7900.0
2011-06-29 12:00:00,55.56,55.62,55.56,55.62,2300.0,38.8011,38.843,38.8011,38.843,2300.0
2011-06-29 12:10:00,55.62,55.62,55.57,55.57,2700.0,38.843,38.843,38.8081,38.8081,2700.0
2011-06-29 12:20:00,55.57,55.58,55.56,55.57,13900.0,38.8081,38.8151,38.8011,38.8081,13900.0
2011-06-29 12:30:00,55.58,55.58,55.56,55.57,1600.0,38.8151,38.8151,38.8011,38.8081,1600.0
2011-06-29 12:40:00,55.57,55.57,55.57,55.57,100.0,38.8081,38.8081,38.8081,38.8081,100.0
2011-06-29 12:50:00,55.59,55.6,55.57,55.58,1700.0,38.8221,38.8291,38.8081,38.8151,1700.0
2011-06-29 13:00:00,55.56,55.61,55.54,55.6,38700.0,38.8011,38.836,38.7872,38.8291,38700.0
2011-06-29 13:10:00,55.61,55.65,55.6,55.6,6100.0,38.836,38.864,38.8291,38.8291,6100.0
2011-06-29 13:20:00,55.58,55.6,55.57,55.57,4800.0,38.8151,38.8291,38.8081,38.8081,4800.0
2011-06-29 13:30:00,55.59,55.62,55.57,55.62,273000.0,38.8221,38.843,38.8081,38.843,273000.0
2011-06-29 13:40:00,55.62,55.64,55.61,55.61,2000.0,38.843,38.857,38.836,38.836,2000.0
2011-06-29 13:50:00,55.61,55.61,55.52,55.52,63500.0,38.836,38.836,38.7732,38.7732,63500.0
2011-06-29 14:00:00,55.54,55.55,55.49,55.5,102900.0,38.7872,38.7941,38.7522,38.7592,102900.0
2011-06-29 14:10:00,55.46,55.49,55.46,55.49,4300.0,38.7313,38.7522,38.7313,38.7522,4300.0
2011-06-29 14:20:00,55.49,55.49,55.4,55.41,6700.0,38.7522,38.7522,38.6894,38.6964,6700.0
2011-06-29 14:30:00,55.44,55.47,55.44,55.47,2700.0,38.7173,38.7383,38.7173,38.7383,2700.0
2011-06-29 14:40:00,55.47,55.47,55.37,55.39,12900.0,38.7383,38.7383,38.6684,38.6824,12900.0
2011-06-29 14:50:00,55.4,55.49,55.4,55.49,2100.0,38.6894,38.7522,38.6894,38.7522,2100.0
2011-06-29 15:00:00,55.52,55.52,55.47,55.47,2000.0,38.7732,38.7732,38.7383,38.7383,2000.0
2011-06-29 15:10:00,55.5,55.55,55.5,55.52,33700.0,38.7592,38.7941,38.7592,38.7732,33700.0
2011-06-29 15:20:00,55.51,55.59,55.48,55.52,4500.0,38.7662,38.8221,38.7453,38.7732,4500.0
2011-06-29 15:30:00,55.55,55.6,55.55,55.6,2600.0,38.7941,38.8291,38.7941,38.8291,2600.0
2011-06-29 15:40:00,55.59,55.6,55.52,55.55,8000.0,38.8221,38.8291,38.7732,38.7941,8000.0
2011-06-29 15:50:00,55.55,55.64,55.55,55.58,10800.0,38.7941,38.857,38.7941,38.8151,10800.0
2011-06-30 09:30:00,55.81,55.81,55.66,55.68,85200.0,38.9757,38.9757,38.871,38.8849,85200.0
2011-06-30 09:40:00,55.66,55.92,55.65,55.92,10800.0,38.871,39.0525,38.864,39.0525,10800.0
2011-06-30 09:50:00,55.88,55.89,55.83,55.83,4400.0,39.0246,39.0316,38.9897,38.9897,4400.0
2011-06-30 10:00:00,55.85,55.95,55.85,55.93,3600.0,39.0037,39.0735,39.0037,39.0595,3600.0
2011-06-30 10:10:00,55.9,55.91,55.87,55.87,9000.0,39.0386,39.0456,39.0176,39.0176,9000.0
2011-06-30 10:20:00,55.93,56.0,55.93,56.0,4500.0,39.0595,39.1084,39.0595,39.1084,4500.0
2011-06-30 10:30:00,55.98,56.0,55.96,55.96,4800.0,39.0944,39.1084,39.0805,39.0805,4800.0
2011-06-30 10:40:00,55.98,55.98,55.91,55.93,7400.0,39.0944,39.0944,39.0456,39.0595,7400.0
2011-06-30 10:50:00,55.94,55.97,55.93,55.94,1300.0,39.0665,39.0875,39.0595,39.0665,1300.0
2011-06-30 11:00:00,55.94,56.06,55.94,56.03,1400.0,39.0665,39.1503,39.0665,39.1294,1400.0
2011-06-30 11:10:00,56.05,56.08,56.01,56.04,7500.0,39.1433,39.1643,39.1154,39.1363,7500.0
2011-06-30 11:20:00,56.03,56.04,56.01,56.01,5500.0,39.1294,39.1363,39.1154,39.1154,5500.0
2011-06-30 11:30:00,56.03,56.05,56.03,56.05,1200.0,39.1294,39.1433,39.1294,39.1433,1200.0
2011-06-30 11:40:00,56.02,56.04,56.02,56.03,3100.0,39.1224,39.1363,39.1224,39.1294,3100.0
2011-06-30 11:50:00,56.01,56.06,56.01,56.06,4800.0,39.1154,39.1503,39.1154,39.1503,4800.0
2011-06-30 12:00:00,56.05,56.09,56.04,56.09,3600.0,39.1433,39.1713,39.1363,39.1713,3600.0
2011-06-30 12:10:00,56.04,56.05,56.04,56.05,1100.0,39.1363,39.1433,39.1363,39.1433,1100.0
2011-06-30 12:20:00,56.05,56.05,56.04,56.05,4000.0,39.1433,39.1433,39.1363,39.1433,4000.0
2011-06-30 12:30:00,56.04,56.04,56.01,56.03,8200.0,39.1363,39.1363,39.1154,39.1294,8200.0
2011-06-30 12:40:00,56.01,56.02,56.0,56.02,1800.0,39.1154,39.1224,39.1084,39.1224,1800.0
2011-06-30 12:50:00,56.06,56.06,56.01,56.01,14100.0,39.1503,39.1503,39.1154,39.1154,14100.0
2011-06-30 13:00:00,56.03,56.07,56.03,56.06,2900.0,39.1294,39.1573,39.1294,39.1503,2900.0
2011-06-30 13:10:00,56.02,56.05,55.97,55.99,5800.0,39.1224,39.1433,39.0875,39.1014,5800.0
2011-06-30 13:20:00,56.0,56.0,55.95,55.98,5800.0,39.1084,39.1084,39.0735,39.0944,5800.0
2011-06-30 13:30:00,55.98,56.01,55.97,55.97,34700.0,39.0944,39.1154,39.0875,39.0875,34700.0
2011-06-30 13:40:00,55.98,55.98,55.95,55.98,1600.0,39.0944,39.0944,39.0735,39.0944,1600.0
2011-06-30 13:50:00,55.99,56.01,55.98,56.0,1500.0,39.1014,39.1154,39.0944,39.1084,1500.0
2011-06-30 14:00:00,56.01,56.02,56.01,56.02,2100.0,39.1154,39.1224,39.1154,39.1224,2100.0
2011-06-30 14:10:00,56.02,56.02,55.99,55.99,3400.0,39.1224,39.1224,39.1014,39.1014,3400.0
2011-06-30 14:20:00,55.98,56.01,55.97,55.97,7600.0,39.0944,39.1154,39.0875,39.0875,7600.0
2011-06-30 14:30:00,55.96,56.02,55.96,56.01,3100.0,39.0805,39.1224,39.0805,39.1154,3100.0
2011-06-30 14:40:00,56.01,56.01,55.96,55.96,8000.0,39.1154,39.1154,39.0805,39.0805,8000.0
2011-06-30 14:50:00,55.96,56.01,55.96,55.98,5700.0,39.0805,39.1154,39.0805,39.0944,5700.0
2011-06-30 15:00:00,55.96,55.97,55.94,55.95,5700.0,39.0805,39.0875,39.0665,39.0735,5700.0
2011-06-30 15:10:00,55.95,55.97,55.92,55.97,7300.0,39.0735,39.0875,39.0525,39.0875,7300.0
2011-06-30 15:20:00,55.97,56.01,55.97,56.01,9000.0,39.0875,39.1154,39.0875,39.1154,9000.0
2011-06-30 15:30:00,56.03,56.08,56.0,56.08,17800.0,39.1294,39.1643,39.1084,39.1643,17800.0
2011-06-30 15:40:00,56.06,56.13,56.06,56.08,12300.0,39.1503,39.1992,39.1503,39.1643,12300.0
2011-06-30 15:50:00,56.07,56.09,56.05,56.06,8500.0,39.1573,39.1713,39.1433,39.1503,8500.0
2011-07-01 09:30:00,56.12,56.12,56.03,56.03,26600.0,39.1922,39.1922,39.1294,39.1294,26600.0
2011-07-01 09:40:00,56.06,56.09,56.03,56.09,3800.0,39.1503,39.1713,39.1294,39.1713,3800.0
2011-07-01 09:50:00,56.09,56.16,56.09,56.16,7400.0,39.1713,39.2201,39.1713,39.2201,7400.0
2011-07-01 10:00:00,56.25,56.45,56.25,56.38,17300.0,39.283,39.4227,39.283,39.3738,17300.0
2011-07-01 10:10:00,56.45,56.46,56.39,56.39,5100.0,39.4227,39.4297,39.3808,39.3808,5100.0
2011-07-01 10:20:00,56.39,56.55,56.39,56.55,4500.0,39.3808,39.4925,39.3808,39.4925,4500.0
2011-07-01 10:30:00,56.51,56.61,56.51,56.59,4900.0,39.4646,39.5344,39.4646,39.5204,4900.0
2011-07-01 10:40:00,56.58,56.58,56.52,56.52,1600.0,39.5135,39.5135,39.4716,39.4716,1600.0
2011-07-01 10:50:00,56.52,56.54,56.49,56.49,4000.0,39.4716,39.4855,39.4506,39.4506,4000.0
2011-07-01 11:00:00,56.5,56.54,56.5,56.54,6000.0,39.4576,39.4855,39.4576,39.4855,6000.0
2011-07-01 11:10:00,56.53,56.58,56.51,56.56,24600.0,39.4785,39.5135,39.4646,39.4995,24600.0
2011-07-01 11:20:00,56.59,56.61,56.59,56.61,400.0,39.5204,39.5344,39.5204,39.5344,400.0
2011-07-01 11:30:00,56.59,56.63,56.59,56.6,6200.0,39.5204,39.5484,39.5204,39.5274,6200.0
2011-07-01 11:40:00,56.59,56.59,56.56,56.59,3900.0,39.5204,39.5204,39.4995,39.5204,3900.0
2011-07-01 11:50:00,56.57,56.6,56.56,56.6,2400.0,39.5065,39.5274,39.4995,39.5274,2400.0
2011-07-01 12:00:00,56.6,56.61,56.58,56.59,2000.0,39.5274,39.5344,39.5135,39.5204,2000.0
2011-07-01 12:10:00,56.6,56.61,56.59,56.59,7100.0,39.5274,39.5344,39.5204,39.5204,7100.0
2011-07-01 12:20:00,56.59,56.66,56.59,56.65,35900.0,39.5204,39.5693,39.5204,39.5623,35900.0
2011-07-01 12:30:00,56.64,56.65,56.63,56.64,2300.0,39.5554,39.5623,39.5484,39.5554,2300.0
2011-07-01 12:40:00,56.64,56.64,56.64,56.64,600.0,39.5554,39.5554,39.5554,39.5554,600.0
2011-07-01 12:50:00,56.63,56.65,56.63,56.64,4000.0,39.5484,39.5623,39.5484,39.5554,4000.0
2011-07-01 13:00:00,56.66,56.74,56.66,56.73,9200.0,39.5693,39.6252,39.5693,39.6182,9200.0
2011-07-01 13:10:00,56.73,56.74,56.71,56.72,6000.0,39.6182,39.6252,39.6042,39.6112,6000.0
2011-07-01 13:20:00,56.71,56.75,56.71,56.75,1700.0,39.6042,39.6322,39.6042,39.6322,1700.0
2011-07-01 13:30:00,56.75,56.81,56.73,56.8,3900.0,39.6322,39.6741,39.6182,39.6671,3900.0
2011-07-01 13:40:00,56.78,56.78,56.76,56.77,4300.0,39.6531,39.6531,39.6392,39.6461,4300.0
2011-07-01 13:50:00,56.75,56.79,56.75,56.78,11500.0,39.6322,39.6601,39.6322,39.6531,11500.0
2011-07-01 14:00:00,56.76,56.78,56.75,56.75,5300.0,39.6392,39.6531,39.6322,39.6322,5300.0
2011-07-01 14:10:00,56.77,56.79,56.74,56.76,6600.0,39.6461,39.6601,39.6252,39.6392,6600.0
2011-07-01 14:20:00,56.76,56.8,56.76,56.78,15100.0,39.6392,39.6671,39.6392,39.6531,15100.0
2011-07-01 14:30:00,56.78,56.83,56.78,56.83,10100.0,39.6531,39.688,39.6531,39.688,10100.0
2011-07-01 14:40:00,56.8,56.84,56.8,56.84,2300.0,39.6671,39.695,39.6671,39.695,2300.0
2011-07-01 14:50:00,56.85,56.89,56.83,56.88,11000.0,39.702,39.73,39.688,39.723,11000.0
2011-07-01 15:00:00,56.88,56.89,56.86,56.87,28200.0,39.723,39.73,39.709,39.716,28200.0
2011-07-01 15:10:00,56.86,56.86,56.82,56.82,3100.0,39.709,39.709,39.6811,39.6811,3100.0
2011-07-01 15:20:00,56.82,56.84,56.8,56.82,8600.0,39.6811,39.695,39.6671,39.6811,8600.0
2011-07-01 15:30:00,56.83,56.87,56.81,56.87,5200.0,39.688,39.716,39.6741,39.716,5200.0
2011-07-01 15:40:00,56.86,56.95,56.86,56.94,3300.0,39.709,39.7719,39.709,39.7649,3300.0
2011-07-01 15:50:00,56.93,56.94,56.86,56.87,10900.0,39.7579,39.7649,39.709,39.716,10900.0
2011-07-05 09:30:00,56.84,56.84,56.63,56.64,32800.0,39.695,39.695,39.5484,39.5554,32800.0
2011-07-05 09:40:00,56.64,56.73,56.62,56.73,7200.0,39.5554,39.6182,39.5414,39.6182,7200.0
2011-07-05 09:50:00,56.7,56.72,56.69,56.7,2900.0,39.5973,39.6112,39.5903,39.5973,2900.0
2011-07-05 10:00:00,56.67,56.78,56.67,56.76,12600.0,39.5763,39.6531,39.5763,39.6392,12600.0
2011-07-05 10:10:00,56.78,56.8,56.65,56.66,41500.0,39.6531,39.6671,39.5623,39.5693,41500.0
2011-07-05 10:20:00,56.64,56.65,56.62,56.65,6200.0,39.5554,39.5623,39.5414,39.5623,6200.0
2011-07-05 10:30:00,56.68,56.7,56.66,56.66,6800.0,39.5833,39.5973,39.5693,39.5693,6800.0
2011-07-05 10:40:00,56.68,56.7,56.66,56.66,18000.0,39.5833,39.5973,39.5693,39.5693,18000.0
2011-07-05 10:50:00,56.64,56.65,56.6,56.6,4300.0,39.5554,39.5623,39.5274,39.5274,4300.0
2011-07-05 11:00:00,56.57,56.57,56.54,56.56,2300.0,39.5065,39.5065,39.4855,39.4995,2300.0
2011-07-05 11:10:00,56.53,56.61,56.53,56.61,12300.0,39.4785,39.5344,39.4785,39.5344,12300.0
2011-07-05 11:20:00,56.63,56.63,56.59,56.59,3900.0,39.5484,39.5484,39.5204,39.5204,3900.0
2011-07-05 11:30:00,56.59,56.65,56.59,56.63,8200.0,39.5204,39.5623,39.5204,39.5484,8200.0
2011-07-05 11:40:00,56.61,56.67,56.6,56.66,3000.0,39.5344,39.5763,39.5274,39.5693,3000.0
2011-07-05 11:50:00,56.66,56.66,56.64,56.65,4800.0,39.5693,39.5693,39.5554,39.5623,4800.0
2011-07-05 12:00:00,56.66,56.66,56.66,56.66,700.0,39.5693,39.5693,39.5693,39.5693,700.0
2011-07-05 12:10:00,56.69,56.7,56.68,56.68,5600.0,39.5903,39.5973,39.5833,39.5833,5600.0
2011-07-05 12:20:00,56.69,56.7,56.69,56.7,2700.0,39.5903,39.5973,39.5903,39.5973,2700.0
2011-07-05 12:30:00,56.72,56.72,56.7,56.7,1000.0,39.6112,39.6112,39.5973,39.5973,1000.0
2011-07-05 12:40:00,56.72,56.73,56.69,56.69,3100.0,39.6112,39.6182,39.5903,39.5903,3100.0
2011-07-05 12:50:00,56.69,56.71,56.69,56.7,1400.0,39.5903,39.6042,39.5903,39.5973,1400.0
2011-07-05 13:00:00,56.69,56.72,56.69,56.7,5100.0,39.5903,39.6112,39.5903,39.5973,5100.0
2011-07-05 13:10:00,56.7,56.72,56.69,56.7,3200.0,39.5973,39.6112,39.5903,39.5973,3200.0
2011-07-05 13:20:00,56.7,56.71,56.7,56.71,4600.0,39.5973,39.6042,39.5973,39.6042,4600.0
2011-07-05 13:30:00,56.71,56.72,56.7,56.7,3300.0,39.6042,39.6112,39.5973,39.5973,3300.0
2011-07-05 13:40:00,56.71,56.76,56.7,56.75,3300.0,39.6042,39.6392,39.5973,39.6322,3300.0
2011-07-05 13:50:00,56.76,56.79,56.76,56.79,3900.0,39.6392,39.6601,39.6392,39.6601,3900.0
2011-07-05 14:00:00,56.76,56.76,56.61,56.62,15500.0,39.6392,39.6392,39.5344,39.5414,15500.0
2011-07-05 14:10:00,56.63,56.66,56.59,56.6,6800.0,39.5484,39.5693,39.5204,39.5274,6800.0
2011-07-05 14:20:00,56.55,56.57,56.51,56.54,6600.0,39.4925,39.5065,39.4646,39.4855,6600.0
2011-07-05 14:30:00,56.53,56.6,56.5,56.6,3400.0,39.4785,39.5274,39.4576,39.5274,3400.0
2011-07-05 14:40:00,56.61,56.62,56.59,56.62,30400.0,39.5344,39.5414,39.5204,39.5414,30400.0
2011-07-05 14:50:00,56.61,56.65,56.58,56.64,7700.0,39.5344,39.5623,39.5135,39.5554,7700.0
2011-07-05 15:00:00,56.65,56.68,56.61,56.68,2400.0,39.5623,39.5833,39.5344,39.5833,2400.0
2011-07-05 15:10:00,56.68,56.69,56.63,56.67,9900.0,39.5833,39.5903,39.5484,39.5763,9900.0
2011-07-05 15:20:00,56.68,56.73,56.68,56.73,1600.0,39.5833,39.6182,39.5833,39.6182,1600.0
2011-07-05 15:30:00,56.74,56.78,56.73,56.74,8100.0,39.6252,39.6531,39.6182,39.6252,8100.0
2011-07-05 15:40:00,56.72,56.72,56.64,56.64,2600.0,39.6112,39.6112,39.5554,39.5554,2600.0
2011-07-05 15:50:00,56.63,56.68,56.62,56.68,8100.0,39.5484,39.5833,39.5414,39.5833,8100.0
2011-07-06 09:30:00,56.57,56.58,56.47,56.49,36600.0,39.5065,39.5135,39.4366,39.4506,36600.0
2011-07-06 09:40:00,56.47,56.52,56.44,56.52,12800.0,39.4366,39.4716,39.4157,39.4716,12800.0
2011-07-06 09:50:00,56.53,56.53,56.45,56.46,9600.0,39.4785,39.4785,39.4227,39.4297,9600.0
2011-07-06 10:00:00,56.44,56.46,56.39,56.39,10300.0,39.4157,39.4297,39.3808,39.3808,10300.0
2011-07-06 10:10:00,56.44,56.46,56.36,56.36,16100.0,39.4157,39.4297,39.3598,39.3598,16100.0
2011-07-06 10:20:00,56.34,56.44,56.34,56.44,1900.0,39.3459,39.4157,39.3459,39.4157,1900.0
2011-07-06 10:30:00,56.45,56.46,56.42,56.46,1700.0,39.4227,39.4297,39.4017,39.4297,1700.0
2011-07-06 10:40:00,56.45,56.45,56.42,56.45,7100.0,39.4227,39.4227,39.4017,39.4227,7100.0
2011-07-06 10:50:00,56.44,56.5,56.43,56.5,2200.0,39.4157,39.4576,39.4087,39.4576,2200.0
2011-07-06 11:00:00,56.47,56.48,56.45,56.48,4600.0,39.4366,39.4436,39.4227,39.4436,4600.0
2011-07-06 11:10:00,56.46,56.47,56.46,56.46,300.0,39.4297,39.4366,39.4297,39.4297,300.0
2011-07-06 11:20:00,56.5,56.51,56.48,56.51,1200.0,39.4576,39.4646,39.4436,39.4646,1200.0
2011-07-06 11:30:00,56.51,56.59,56.49,56.59,3000.0,39.4646,39.5204,39.4506,39.5204,3000.0
2011-07-06 11:40:00,56.6,56.63,56.6,56.62,8600.0,39.5274,39.5484,39.5274,39.5414,8600.0
2011-07-06 11:50:00,56.63,56.64,56.6,56.61,6000.0,39.5484,39.5554,39.5274,39.5344,6000.0
2011-07-06 12:00:00,56.62,56.62,56.59,56.6,2200.0,39.5414,39.5414,39.5204,39.5274,2200.0
2011-07-06 12:10:00,56.57,56.6,56.57,56.6,1500.0,39.5065,39.5274,39.5065,39.5274,1500.0
2011-07-06 12:20:00,56.6,56.62,56.6,56.62,700.0,39.5274,39.5414,39.5274,39.5414,700.0
2011-07-06 12:30:00,56.63,56.63,56.61,56.63,78800.0,39.5484,39.5484,39.5344,39.5484,78800.0
2011-07-06 12:40:00,56.66,56.66,56.66,56.66,1000.0,39.5693,39.5693,39.5693,39.5693,1000.0
2011-07-06 12:50:00,56.67,56.7,56.67,56.7,500.0,39.5763,39.5973,39.5763,39.5973,500.0
2011-07-06 13:00:00,56.7,56.7,56.66,56.66,2100.0,39.5973,39.5973,39.5693,39.5693,2100.0
2011-07-06 13:10:00,56.63,56.64,56.62,56.64,3100.0,39.5484,39.5554,39.5414,39.5554,3100.0
2011-07-06 13:20:00,56.64,56.64,56.56,56.56,6100.0,39.5554,39.5554,39.4995,39.4995,6100.0
2011-07-06 13:30:00,56.57,56.58,56.57,56.58,24700.0,39.5065,39.5135,39.5065,39.5135,24700.0
2011-07-06 13:40:00,56.59,56.63,56.58,56.6,1700.0,39.5204,39.5484,39.5135,39.5274,1700.0
2011-07-06 13:50:00,56.61,56.64,56.57,56.64,4000.0,39.5344,39.5554,39.5065,39.5554,4000.0
2011-07-06 14:00:00,56.61,56.63,56.56,56.57,3400.0,39.5344,39.5484,39.4995,39.5065,3400.0
2011-07-06 14:10:00,56.57,56.58,56.55,56.56,8500.0,39.5065,39.5135,39.4925,39.4995,8500.0
2011-07-06 14:20:00,56.55,56.56,56.52,56.56,4900.0,39.4925,39.4995,39.4716,39.4995,4900.0
2011-07-06 14:30:00,56.56,56.6,56.54,56.6,5200.0,39.4995,39.5274,39.4855,39.5274,5200.0
2011-07-06 14:40:00,56.58,56.63,56.58,56.63,2600.0,39.5135,39.5484,39.5135,39.5484,2600.0
2011-07-06 14:50:00,56.62,56.63,56.57,56.57,4000.0,39.5414,39.5484,39.5065,39.5065,4000.0
2011-07-06 15:00:00,56.57,56.61,56.54,56.6,4200.0,39.5065,39.5344,39.4855,39.5274,4200.0
2011-07-06 15:10:00,56.62,56.62,56.54,56.57,7600.0,39.5414,39.5414,39.4855,39.5065,7600.0
2011-07-06 15:20:00,56.58,56.59,56.55,56.58,5600.0,39.5135,39.5204,39.4925,39.5135,5600.0
2011-07-06 15:30:00,56.6,56.6,56.56,56.56,2300.0,39.5274,39.5274,39.4995,39.4995,2300.0
2011-07-06 15:40:00,56.59,56.63,56.57,56.57,39900.0,39.5204,39.5484,39.5065,39.5065,39900.0
2011-07-06 15:50:00,56.6,56.64,56.6,56.64,7100.0,39.5274,39.5554,39.5274,39.5554,7100.0
2011-07-07 09:30:00,57.17,57.17,57.03,57.03,36200.0,39.9255,39.9255,39.8277,39.8277,36200.0
2011-07-07 09:40:00,57.0,57.04,56.99,56.99,6600.0,39.8068,39.8347,39.7998,39.7998,6600.0
2011-07-07 09:50:00,57.0,57.1,57.0,57.1,3700.0,39.8068,39.8766,39.8068,39.8766,3700.0
2011-07-07 10:00:00,57.14,57.16,57.11,57.14,4100.0,39.9045,39.9185,39.8836,39.9045,4100.0
2011-07-07 10:10:00,57.08,57.11,57.08,57.1,31800.0,39.8626,39.8836,39.8626,39.8766,31800.0
2011-07-07 10:20:00,57.08,57.09,57.05,57.09,255800.0,39.8626,39.8696,39.8417,39.8696,255800.0
2011-07-07 10:30:00,57.12,57.16,57.1,57.14,4900.0,39.8906,39.9185,39.8766,39.9045,4900.0
2011-07-07 10:40:00,57.14,57.14,57.1,57.1,5500.0,39.9045,39.9045,39.8766,39.8766,5500.0
2011-07-07 10:50:00,57.15,57.15,57.15,57.15,200.0,39.9115,39.9115,39.9115,39.9115,200.0
2011-07-07 11:00:00,57.14,57.14,57.1,57.11,6000.0,39.9045,39.9045,39.8766,39.8836,6000.0
2011-07-07 11:10:00,57.11,57.11,57.08,57.09,1200.0,39.8836,39.8836,39.8626,39.8696,1200.0
2011-07-07 11:20:00,57.08,57.13,57.08,57.09,10900.0,39.8626,39.8976,39.8626,39.8696,10900.0
2011-07-07 11:30:00,57.11,57.11,57.07,57.08,5000.0,39.8836,39.8836,39.8557,39.8626,5000.0
2011-07-07 11:40:00,57.09,57.09,57.08,57.09,1300.0,39.8696,39.8696,39.8626,39.8696,1300.0
2011-07-07 11:50:00,57.11,57.11,57.1,57.11,3500.0,39.8836,39.8836,39.8766,39.8836,3500.0
2011-07-07 12:00:00,57.1,57.11,57.09,57.1,2700.0,39.8766,39.8836,39.8696,39.8766,2700.0
2011-07-07 12:10:00,57.13,57.14,57.12,57.14,2700.0,39.8976,39.9045,39.8906,39.9045,2700.0
2011-07-07 12:20:00,57.16,57.17,57.16,57.16,500.0,39.9185,39.9255,39.9185,39.9185,500.0
2011-07-07 12:30:00,57.15,57.17,57.15,57.16,2200.0,39.9115,39.9255,39.9115,39.9185,2200.0
2011-07-07 12:40:00,57.17,57.19,57.15,57.15,2300.0,39.9255,39.9395,39.9115,39.9115,2300.0
2011-07-07 12:50:00,57.16,57.16,57.14,57.15,6600.0,39.9185,39.9185,39.9045,39.9115,6600.0
2011-07-07 13:00:00,57.15,57.21,57.14,57.2,4400.0,39.9115,39.9534,39.9045,39.9464,4400.0
2011-07-07 13:10:00,57.19,57.21,57.19,57.2,2500.0,39.9395,39.9534,39.9395,39.9464,2500.0
2011-07-07 13:20:00,57.21,57.24,57.21,57.24,3900.0,39.9534,39.9744,39.9534,39.9744,3900.0
2011-07-07 13:30:00,57.24,57.24,57.2,57.21,3300.0,39.9744,39.9744,39.9464,39.9534,3300.0
2011-07-07 13:40:00,57.22,57.23,57.19,57.19,2500.0,39.9604,39.9674,39.9395,39.9395,2500.0
2011-07-07 13:50:00,57.19,57.22,57.19,57.19,1100.0,39.9395,39.9604,39.9395,39.9395,1100.0
2011-07-07 14:00:00,57.2,57.21,57.18,57.2,2200.0,39.9464,39.9534,39.9325,39.9464,2200.0
2011-07-07 14:10:00,57.21,57.24,57.21,57.24,1600.0,39.9534,39.9744,39.9534,39.9744,1600.0
2011-07-07 14:20:00,57.26,57.31,57.26,57.3,16200.0,39.9883,40.0233,39.9883,40.0163,16200.0
2011-07-07 14:30:00,57.3,57.32,57.3,57.31,3700.0,40.0163,40.0302,40.0163,40.0233,3700.0
2011-07-07 14:40:00,57.29,57.32,57.29,57.3,10800.0,40.0093,40.0302,40.0093,40.0163,10800.0
2011-07-07 14:50:00,57.29,57.31,57.27,57.28,5400.0,40.0093,40.0233,39.9953,40.0023,5400.0
2011-07-07 15:00:00,57.3,57.3,57.27,57.29,1300.0,40.0163,40.0163,39.9953,40.0093,1300.0
2011-07-07 15:10:00,57.29,57.31,57.28,57.31,7900.0,40.0093,40.0233,40.0023,40.0233,7900.0
2011-07-07 15:20:00,57.28,57.29,57.24,57.24,3600.0,40.0023,40.0093,39.9744,39.9744,3600.0
2011-07-07 15:30:00,57.23,57.26,57.23,57.25,4900.0,39.9674,39.9883,39.9674,39.9814,4900.0
2011-07-07 15:40:00,57.22,57.24,57.19,57.19,1500.0,39.9604,39.9744,39.9395,39.9395,1500.0
2011-07-07 15:50:00,57.19,57.21,57.17,57.18,7400.0,39.9395,39.9534,39.9255,39.9325,7400.0
2011-07-08 09:30:00,56.56,56.66,56.53,56.64,30800.0,39.4995,39.5693,39.4785,39.5554,30800.0
2011-07-08 09:40:00,56.65,56.67,56.58,56.58,6100.0,39.5623,39.5763,39.5135,39.5135,6100.0
2011-07-08 09:50:00,56.58,56.68,56.58,56.61,7200.0,39.5135,39.5833,39.5135,39.5344,7200.0
2011-07-08 10:00:00,56.59,56.62,56.54,56.57,13900.0,39.5204,39.5414,39.4855,39.5065,13900.0
2011-07-08 10:10:00,56.54,56.55,56.44,56.46,22800.0,39.4855,39.4925,39.4157,39.4297,22800.0
2011-07-08 10:20:00,56.45,56.52,56.43,56.52,4400.0,39.4227,39.4716,39.4087,39.4716,4400.0
2011-07-08 10:30:00,56.47,56.54,56.41,56.54,9500.0,39.4366,39.4855,39.3947,39.4855,9500.0
2011-07-08 10:40:00,56.51,56.58,56.51,56.51,5400.0,39.4646,39.5135,39.4646,39.4646,5400.0
2011-07-08 10:50:00,56.48,56.5,56.45,56.5,8500.0,39.4436,39.4576,39.4227,39.4576,8500.0
2011-07-08 11:00:00,56.48,56.48,56.4,56.44,11400.0,39.4436,39.4436,39.3878,39.4157,11400.0
2011-07-08 11:10:00,56.42,56.42,56.36,56.4,6400.0,39.4017,39.4017,39.3598,39.3878,6400.0
2011-07-08 11:20:00,56.45,56.47,56.44,56.45,2400.0,39.4227,39.4366,39.4157,39.4227,2400.0
2011-07-08 11:30:00,56.42,56.55,56.4,56.55,4600.0,39.4017,39.4925,39.3878,39.4925,4600.0
2011-07-08 11:40:00,56.55,56.57,56.53,56.54,1900.0,39.4925,39.5065,39.4785,39.4855,1900.0
2011-07-08 11:50:00,56.53,56.56,56.53,56.56,3800.0,39.4785,39.4995,39.4785,39.4995,3800.0
2011-07-08 12:00:00,56.56,56.56,56.53,56.56,3000.0,39.4995,39.4995,39.4785,39.4995,3000.0
2011-07-08 12:10:00,56.54,56.55,56.49,56.49,2100.0,39.4855,39.4925,39.4506,39.4506,2100.0
2011-07-08 12:20:00,56.5,56.51,56.46,56.46,3300.0,39.4576,39.4646,39.4297,39.4297,3300.0
2011-07-08 12:30:00,56.49,56.53,56.49,56.53,5400.0,39.4506,39.4785,39.4506,39.4785,5400.0
2011-07-08 12:40:00,56.54,56.57,56.53,56.57,4300.0,39.4855,39.5065,39.4785,39.5065,4300.0
2011-07-08 12:50:00,56.56,56.56,56.52,56.54,2900.0,39.4995,39.4995,39.4716,39.4855,2900.0
2011-07-08 13:00:00,56.53,56.56,56.52,56.56,5500.0,39.4785,39.4995,39.4716,39.4995,5500.0
2011-07-08 13:10:00,56.55,56.55,56.5,56.53,8600.0,39.4925,39.4925,39.4576,39.4785,8600.0
2011-07-08 13:20:00,56.53,56.59,56.51,56.59,14700.0,39.4785,39.5204,39.4646,39.5204,14700.0
2011-07-08 13:30:00,56.62,56.66,56.62,56.65,2600.0,39.5414,39.5693,39.5414,39.5623,2600.0
2011-07-08 13:40:00,56.64,56.67,56.6,56.6,18800.0,39.5554,39.5763,39.5274,39.5274,18800.0
2011-07-08 13:50:00,56.58,56.62,56.57,56.58,3400.0,39.5135,39.5414,39.5065,39.5135,3400.0
2011-07-08 14:00:00,56.57,56.61,56.56,56.61,3800.0,39.5065,39.5344,39.4995,39.5344,3800.0
2011-07-08 14:10:00,56.62,56.62,56.52,56.55,7400.0,39.5414,39.5414,39.4716,39.4925,7400.0
2011-07-08 14:20:00,56.53,56.55,56.52,56.55,6500.0,39.4785,39.4925,39.4716,39.4925,6500.0
2011-07-08 14:30:00,56.56,56.61,56.56,56.58,32800.0,39.4995,39.5344,39.4995,39.5135,32800.0
2011-07-08 14:40:00,56.58,56.61,56.57,56.59,6000.0,39.5135,39.5344,39.5065,39.5204,6000.0
2011-07-08 14:50:00,56.6,56.61,56.58,56.6,7000.0,39.5274,39.5344,39.5135,39.5274,7000.0
2011-07-08 15:00:00,56.61,56.66,56.61,56.63,7200.0,39.5344,39.5693,39.5344,39.5484,7200.0
2011-07-08 15:10:00,56.64,56.64,56.59,56.59,2100.0,39.5554,39.5554,39.5204,39.5204,2100.0
2011-07-08 15:20:00,56.57,56.6,56.56,56.6,5000.0,39.5065,39.5274,39.4995,39.5274,5000.0
2011-07-08 15:30:00,56.59,56.71,56.59,56.7,5300.0,39.5204,39.6042,39.5204,39.5973,5300.0
2011-07-08 15:40:00,56.68,56.72,56.68,56.71,5400.0,39.5833,39.6112,39.5833,39.6042,5400.0
2011-07-08 15:50:00,56.72,56.76,56.7,56.75,4900.0,39.6112,39.6392,39.5973,39.6322,4900.0
2011-07-11 09:30:00,56.09,56.12,56.01,56.11,30100.0,39.1713,39.1922,39.1154,39.1852,30100.0
2011-07-11 09:40:00,56.08,56.08,55.99,56.03,5100.0,39.1643,39.1643,39.1014,39.1294,5100.0
2011-07-11 09:50:00,56.03,56.13,56.02,56.1,2500.0,39.1294,39.1992,39.1224,39.1782,2500.0
2011-07-11 10:00:00,56.07,56.07,55.96,55.97,5100.0,39.1573,39.1573,39.0805,39.0875,5100.0
2011-07-11 10:10:00,55.92,55.95,55.86,55.86,6100.0,39.0525,39.0735,39.0106,39.0106,6100.0
2011-07-11 10:20:00,55.86,55.89,55.83,55.86,6300.0,39.0106,39.0316,38.9897,39.0106,6300.0
2011-07-11 10:30:00,55.83,55.88,55.8,55.82,19200.0,38.9897,39.0246,38.9687,38.9827,19200.0
2011-07-11 10:40:00,55.81,55.84,55.81,55.83,1600.0,38.9757,38.9967,38.9757,38.9897,1600.0
2011-07-11 10:50:00,55.82,55.83,55.74,55.74,4200.0,38.9827,38.9897,38.9268,38.9268,4200.0
2011-07-11 11:00:00,55.72,55.8,55.71,55.79,5400.0,38.9129,38.9687,38.9059,38.9618,5400.0
2011-07-11 11:10:00,55.81,55.86,55.78,55.84,2700.0,38.9757,39.0106,38.9548,38.9967,2700.0
2011-07-11 11:20:00,55.85,55.9,55.84,55.9,5900.0,39.0037,39.0386,38.9967,39.0386,5900.0
2011-07-11 11:30:00,55.88,55.91,55.84,55.84,5000.0,39.0246,39.0456,38.9967,38.9967,5000.0
2011-07-11 11:40:00,55.86,55.89,55.85,55.89,10400.0,39.0106,39.0316,39.0037,39.0316,10400.0
2011-07-11 11:50:00,55.9,55.94,55.87,55.87,3500.0,39.0386,39.0665,39.0176,39.0176,3500.0
2011-07-11 12:00:00,55.85,55.88,55.84,55.88,4000.0,39.0037,39.0246,38.9967,39.0246,4000.0
2011-07-11 12:10:00,55.86,55.93,55.85,55.92,2400.0,39.0106,39.0595,39.0037,39.0525,2400.0
2011-07-11 12:20:00,55.93,55.94,55.91,55.93,2000.0,39.0595,39.0665,39.0456,39.0595,2000.0
2011-07-11 12:30:00,55.92,55.94,55.87,55.89,2400.0,39.0525,39.0665,39.0176,39.0316,2400.0
2011-07-11 12:40:00,55.9,55.9,55.82,55.82,2000.0,39.0386,39.0386,38.9827,38.9827,2000.0
2011-07-11 12:50:00,55.82,55.85,55.82,55.83,500.0,38.9827,39.0037,38.9827,38.9897,500.0
2011-07-11 13:00:00,55.83,55.86,55.82,55.82,2500.0,38.9897,39.0106,38.9827,38.9827,2500.0
2011-07-11 13:10:00,55.81,55.82,55.72,55.72,11500.0,38.9757,38.9827,38.9129,38.9129,11500.0
2011-07-11 13:20:00,55.73,55.78,55.73,55.78,5400.0,38.9198,38.9548,38.9198,38.9548,5400.0
2011-07-11 13:30:00,55.78,55.81,55.78,55.79,4700.0,38.9548,38.9757,38.9548,38.9618,4700.0
2011-07-11 13:40:00,55.79,55.79,55.75,55.79,3500.0,38.9618,38.9618,38.9338,38.9618,3500.0
2011-07-11 13:50:00,55.8,55.82,55.8,55.82,2000.0,38.9687,38.9827,38.9687,38.9827,2000.0
2011-07-11 14:00:00,55.83,55.84,55.8,55.8,2200.0,38.9897,38.9967,38.9687,38.9687,2200.0
2011-07-11 14:10:00,55.82,55.83,55.75,55.76,3500.0,38.9827,38.9897,38.9338,38.9408,3500.0
2011-07-11 14:20:00,55.75,55.79,55.73,55.74,3200.0,38.9338,38.9618,38.9198,38.9268,3200.0
2011-07-11 14:30:00,55.74,55.76,55.68,55.76,25300.0,38.9268,38.9408,38.8849,38.9408,25300.0
2011-07-11 14:40:00,55.76,55.76,55.7,55.7,6000.0,38.9408,38.9408,38.8989,38.8989,6000.0
2011-07-11 14:50:00,55.7,55.72,55.67,55.69,7100.0,38.8989,38.9129,38.8779,38.8919,7100.0
2011-07-11 15:00:00,55.72,55.73,55.64,55.64,8200.0,38.9129,38.9198,38.857,38.857,8200.0
2011-07-11 15:10:00,55.63,55.67,55.62,55.67,5500.0,38.85,38.8779,38.843,38.8779,5500.0
2011-07-11 15:20:00,55.67,55.71,55.64,55.71,3800.0,38.8779,38.9059,38.857,38.9059,3800.0
2011-07-11 15:30:00,55.74,55.75,55.68,55.68,11200.0,38.9268,38.9338,38.8849,38.8849,11200.0
2011-07-11 15:40:00,55.7,55.73,55.63,55.64,8500.0,38.8989,38.9198,38.85,38.857,8500.0
2011-07-11 15:50:00,55.65,55.75,55.6,55.75,14500.0,38.864,38.9338,38.8291,38.9338,14500.0
2011-07-12 09:30:00,55.51,55.67,55.51,55.67,34400.0,38.7662,38.8779,38.7662,38.8779,34400.0
2011-07-12 09:40:00,55.67,55.75,55.64,55.64,19500.0,38.8779,38.9338,38.857,38.857,19500.0
2011-07-12 09:50:00,55.68,55.8,55.6,55.8,4700.0,38.8849,38.9687,38.8291,38.9687,4700.0
2011-07-12 10:00:00,55.78,55.83,55.76,55.77,7400.0,38.9548,38.9897,38.9408,38.9478,7400.0
2011-07-12 10:10:00,55.79,55.8,55.73,55.8,13100.0,38.9618,38.9687,38.9198,38.9687,13100.0
2011-07-12 10:20:00,55.8,55.85,55.71,55.76,6400.0,38.9687,39.0037,38.9059,38.9408,6400.0
2011-07-12 10:30:00,55.75,55.8,55.71,55.8,14000.0,38.9338,38.9687,38.9059,38.9687,14000.0
2011-07-12 10:40:00,55.8,55.8,55.72,55.73,3600.0,38.9687,38.9687,38.9129,38.9198,3600.0
2011-07-12 10:50:00,55.73,55.75,55.68,55.75,4800.0,38.9198,38.9338,38.8849,38.9338,4800.0
2011-07-12 11:00:00,55.74,55.81,55.73,55.75,4800.0,38.9268,38.9757,38.9198,38.9338,4800.0
2011-07-12 11:10:00,55.76,55.78,55.73,55.75,5200.0,38.9408,38.9548,38.9198,38.9338,5200.0
2011-07-12 11:20:00,55.76,55.86,55.74,55.84,11800.0,38.9408,39.0106,38.9268,38.9967,11800.0
2011-07-12 11:30:00,55.83,55.86,55.82,55.82,1200.0,38.9897,39.0106,38.9827,38.9827,1200.0
2011-07-12 11:40:00,55.86,55.93,55.86,55.91,900.0,39.0106,39.0595,39.0106,39.0456,900.0
2011-07-12 11:50:00,55.89,55.92,55.89,55.9,3100.0,39.0316,39.0525,39.0316,39.0386,3100.0
2011-07-12 12:00:00,55.9,55.94,55.85,55.93,7300.0,39.0386,39.0665,39.0037,39.0595,7300.0
2011-07-12 12:10:00,55.93,55.93,55.85,55.87,15300.0,39.0595,39.0595,39.0037,39.0176,15300.0
2011-07-12 12:20:00,55.88,55.9,55.84,55.85,8200.0,39.0246,39.0386,38.9967,39.0037,8200.0
2011-07-12 12:30:00,55.87,55.87,55.81,55.81,263000.0,39.0176,39.0176,38.9757,38.9757,263000.0
2011-07-12 12:40:00,55.79,55.83,55.79,55.81,4400.0,38.9618,38.9897,38.9618,38.9757,4400.0
2011-07-12 12:50:00,55.81,55.83,55.78,55.83,8100.0,38.9757,38.9897,38.9548,38.9897,8100.0
2011-07-12 13:00:00,55.83,55.88,55.79,55.88,4700.0,38.9897,39.0246,38.9618,39.0246,4700.0
2011-07-12 13:10:00,55.88,55.9,55.77,55.83,224700.0,39.0246,39.0386,38.9478,38.9897,224700.0
2011-07-12 13:20:00,55.83,55.85,55.76,55.76,54700.0,38.9897,39.0037,38.9408,38.9408,54700.0
2011-07-12 13:30:00,55.76,55.82,55.75,55.82,6500.0,38.9408,38.9827,38.9338,38.9827,6500.0
2011-07-12 13:40:00,55.81,55.82,55.78,55.81,3800.0,38.9757,38.9827,38.9548,38.9757,3800.0
2011-07-12 13:50:00,55.8,55.81,55.75,55.75,35300.0,38.9687,38.9757,38.9338,38.9338,35300.0
2011-07-12 14:00:00,55.76,55.93,55.76,55.9,8600.0,38.9408,39.0595,38.9408,39.0386,8600.0
2011-07-12 14:10:00,55.91,56.09,55.91,56.09,6000.0,39.0456,39.1713,39.0456,39.1713,6000.0
2011-07-12 14:20:00,56.08,56.08,56.02,56.03,800.0,39.1643,39.1643,39.1224,39.1294,800.0
2011-07-12 14:30:00,56.04,56.05,55.91,55.92,7600.0,39.1363,39.1433,39.0456,39.0525,7600.0
2011-07-12 14:40:00,55.94,55.96,55.89,55.95,13000.0,39.0665,39.0805,39.0316,39.0735,13000.0
2011-07-12 14:50:00,55.94,55.95,55.86,55.88,9500.0,39.0665,39.0735,39.0106,39.0246,9500.0
2011-07-12 15:00:00,55.9,55.92,55.84,55.85,7400.0,39.0386,39.0525,38.9967,39.0037,7400.0
2011-07-12 15:10:00,55.87,55.87,55.76,55.85,7400.0,39.0176,39.0176,38.9408,39.0037,7400.0
2011-07-12 15:20:00,55.83,55.88,55.73,55.79,10700.0,38.9897,39.0246,38.9198,38.9618,10700.0
2011-07-12 15:30:00,55.78,55.79,55.72,55.79,4500.0,38.9548,38.9618,38.9129,38.9618,4500.0
2011-07-12 15:40:00,55.78,55.78,55.53,55.53,12800.0,38.9548,38.9548,38.7802,38.7802,12800.0
2011-07-12 15:50:00,55.53,55.6,55.53,55.55,19400.0,38.7802,38.8291,38.7802,38.7941,19400.0
2011-07-13 09:30:00,55.84,55.85,55.81,55.83,28800.0,38.9967,39.0037,38.9757,38.9897,28800.0
2011-07-13 09:40:00,55.82,55.87,55.82,55.83,2800.0,38.9827,39.0176,38.9827,38.9897,2800.0
2011-07-13 09:50:00,55.79,55.79,55.73,55.73,2100.0,38.9618,38.9618,38.9198,38.9198,2100.0
2011-07-13 10:00:00,55.78,56.04,55.78,55.98,70000.0,38.9548,39.1363,38.9548,39.0944,70000.0
2011-07-13 10:10:00,55.97,56.03,55.93,56.02,2400.0,39.0875,39.1294,39.0595,39.1224,2400.0
2011-07-13 10:20:00,56.06,56.09,56.03,56.05,5200.0,39.1503,39.1713,39.1294,39.1433,5200.0
2011-07-13 10:30:00,56.07,56.19,56.07,56.19,3400.0,39.1573,39.2411,39.1573,39.2411,3400.0
2011-07-13 10:40:00,56.2,56.2,56.16,56.16,1600.0,39.2481,39.2481,39.2201,39.2201,1600.0
2011-07-13 10:50:00,56.16,56.18,56.16,56.18,800.0,39.2201,39.2341,39.2201,39.2341,800.0
2011-07-13 11:00:00,56.17,56.19,56.16,56.19,1500.0,39.2271,39.2411,39.2201,39.2411,1500.0
2011-07-13 11:10:00,56.2,56.25,56.2,56.24,6900.0,39.2481,39.283,39.2481,39.276,6900.0
2011-07-13 11:20:00,56.23,56.26,56.23,56.26,6700.0,39.269,39.29,39.269,39.29,6700.0
2011-07-13 11:30:00,56.22,56.22,56.19,56.19,2300.0,39.262,39.262,39.2411,39.2411,2300.0
2011-07-13 11:40:00,56.19,56.19,56.12,56.12,6700.0,39.2411,39.2411,39.1922,39.1922,6700.0
2011-07-13 11:50:00,56.12,56.14,56.12,56.14,800.0,39.1922,39.2062,39.1922,39.2062,800.0
2011-07-13 12:00:00,56.13,56.13,56.1,56.11,2000.0,39.1992,39.1992,39.1782,39.1852,2000.0
2011-07-13 12:10:00,56.19,56.21,56.18,56.21,3800.0,39.2411,39.2551,39.2341,39.2551,3800.0
2011-07-13 12:20:00,56.21,56.21,56.19,56.21,3300.0,39.2551,39.2551,39.2411,39.2551,3300.0
2011-07-13 12:30:00,56.17,56.19,56.17,56.19,2100.0,39.2271,39.2411,39.2271,39.2411,2100.0
2011-07-13 12:40:00,56.19,56.22,56.14,56.22,5200.0,39.2411,39.262,39.2062,39.262,5200.0
2011-07-13 12:50:00,56.17,56.2,56.17,56.18,1200.0,39.2271,39.2481,39.2271,39.2341,1200.0
2011-07-13 13:00:00,56.16,56.16,56.1,56.12,4100.0,39.2201,39.2201,39.1782,39.1922,4100.0
2011-07-13 13:10:00,56.11,56.11,56.06,56.06,1700.0,39.1852,39.1852,39.1503,39.1503,1700.0
2011-07-13 13:20:00,56.06,56.08,56.03,56.07,40500.0,39.1503,39.1643,39.1294,39.1573,40500.0
2011-07-13 13:30:00,56.09,56.14,56.09,56.14,5600.0,39.1713,39.2062,39.1713,39.2062,5600.0
2011-07-13 13:40:00,56.13,56.13,56.09,56.09,2100.0,39.1992,39.1992,39.1713,39.1713,2100.0
2011-07-13 13:50:00,56.08,56.08,56.0,56.01,6100.0,39.1643,39.1643,39.1084,39.1154,6100.0
2011-07-13 14:00:00,56.0,56.04,55.99,56.02,157700.0,39.1084,39.1363,39.1014,39.1224,157700.0
2011-07-13 14:10:00,56.01,56.01,55.91,55.93,48800.0,39.1154,39.1154,39.0456,39.0595,48800.0
2011-07-13 14:20:00,55.89,55.89,55.85,55.87,400.0,39.0316,39.0316,39.0037,39.0176,400.0
2011-07-13 14:30:00,55.9,55.93,55.88,55.93,3600.0,39.0386,39.0595,39.0246,39.0595,3600.0
2011-07-13 14:40:00,55.93,55.93,55.88,55.9,1600.0,39.0595,39.0595,39.0246,39.0386,1600.0
2011-07-13 14:50:00,55.91,55.96,55.91,55.93,2100.0,39.0456,39.0805,39.0456,39.0595,2100.0
2011-07-13 15:00:00,55.92,55.98,55.84,55.85,6400.0,39.0525,39.0944,38.9967,39.0037,6400.0
2011-07-13 15:10:00,55.81,55.81,55.7,55.7,5500.0,38.9757,38.9757,38.8989,38.8989,5500.0
2011-07-13 15:20:00,55.68,55.74,55.67,55.71,17000.0,38.8849,38.9268,38.8779,38.9059,17000.0
2011-07-13 15:30:00,55.72,55.72,55.67,55.68,6000.0,38.9129,38.9129,38.8779,38.8849,6000.0
2011-07-13 15:40:00,55.63,55.63,55.57,55.58,2500.0,38.85,38.85,38.8081,38.8151,2500.0
2011-07-13 15:50:00,55.63,55.69,55.63,55.69,4400.0,38.85,38.8919,38.85,38.8919,4400.0
2011-07-14 09:30:00,55.93,55.93,55.81,55.83,26500.0,39.0595,39.0595,38.9757,38.9897,26500.0
2011-07-14 09:40:00,55.88,55.97,55.87,55.97,2500.0,39.0246,39.0875,39.0176,39.0875,2500.0
2011-07-14 09:50:00,55.98,56.08,55.98,56.08,5500.0,39.0944,39.1643,39.0944,39.1643,5500.0
2011-07-14 10:00:00,56.09,56.09,56.01,56.05,10000.0,39.1713,39.1713,39.1154,39.1433,10000.0
2011-07-14 10:10:00,56.06,56.06,55.96,56.02,1600.0,39.1503,39.1503,39.0805,39.1224,1600.0
2011-07-14 10:20:00,56.05,56.08,56.0,56.05,5300.0,39.1433,39.1643,39.1084,39.1433,5300.0
2011-07-14 10:30:00,56.06,56.06,55.9,55.92,9200.0,39.1503,39.1503,39.0386,39.0525,9200.0
2011-07-14 10:40:00,55.93,55.95,55.85,55.85,6600.0,39.0595,39.0735,39.0037,39.0037,6600.0
2011-07-14 10:50:00,55.85,55.85,55.71,55.73,4700.0,39.0037,39.0037,38.9059,38.9198,4700.0
2011-07-14 11:00:00,55.73,55.81,55.73,55.8,4500.0,38.9198,38.9757,38.9198,38.9687,4500.0
2011-07-14 11:10:00,55.8,55.81,55.71,55.81,19600.0,38.9687,38.9757,38.9059,38.9757,19600.0
2011-07-14 11:20:00,55.8,55.8,55.76,55.8,6200.0,38.9687,38.9687,38.9408,38.9687,6200.0
2011-07-14 11:30:00,55.79,55.79,55.67,55.67,7400.0,38.9618,38.9618,38.8779,38.8779,7400.0
2011-07-14 11:40:00,55.66,55.75,55.66,55.73,3200.0,38.871,38.9338,38.871,38.9198,3200.0
2011-07-14 11:50:00,55.74,55.74,55.71,55.72,2600.0,38.9268,38.9268,38.9059,38.9129,2600.0
2011-07-14 12:00:00,55.72,55.72,55.64,55.64,2200.0,38.9129,38.9129,38.857,38.857,2200.0
2011-07-14 12:10:00,55.65,55.66,55.57,55.57,1800.0,38.864,38.871,38.8081,38.8081,1800.0
2011-07-14 12:20:00,55.55,55.57,55.5,55.57,5800.0,38.7941,38.8081,38.7592,38.8081,5800.0
2011-07-14 12:30:00,55.56,55.6,55.54,55.59,3000.0,38.8011,38.8291,38.7872,38.8221,3000.0
2011-07-14 12:40:00,55.61,55.64,55.57,55.58,4300.0,38.836,38.857,38.8081,38.8151,4300.0
2011-07-14 12:50:00,55.57,55.58,55.45,55.49,7100.0,38.8081,38.8151,38.7243,38.7522,7100.0
2011-07-14 13:00:00,55.51,55.51,55.44,55.49,4500.0,38.7662,38.7662,38.7173,38.7522,4500.0
2011-07-14 13:10:00,55.49,55.5,55.33,55.35,5900.0,38.7522,38.7592,38.6405,38.6545,5900.0
2011-07-14 13:20:00,55.34,55.5,55.31,55.5,5700.0,38.6475,38.7592,38.6265,38.7592,5700.0
2011-07-14 13:30:00,55.5,55.71,55.47,55.57,5700.0,38.7592,38.9059,38.7383,38.8081,5700.0
2011-07-14 13:40:00,55.59,55.64,55.5,55.54,26900.0,38.8221,38.857,38.7592,38.7872,26900.0
2011-07-14 13:50:00,55.54,55.61,55.48,55.61,3900.0,38.7872,38.836,38.7453,38.836,3900.0
2011-07-14 14:00:00,55.63,55.66,55.54,55.57,8900.0,38.85,38.871,38.7872,38.8081,8900.0
2011-07-14 14:10:00,55.59,55.68,55.59,55.59,4700.0,38.8221,38.8849,38.8221,38.8221,4700.0
2011-07-14 14:20:00,55.58,55.61,55.48,55.55,31200.0,38.8151,38.836,38.7453,38.7941,31200.0
2011-07-14 14:30:00,55.54,55.56,55.47,55.49,7300.0,38.7872,38.8011,38.7383,38.7522,7300.0
2011-07-14 14:40:00,55.51,55.56,55.46,55.46,6200.0,38.7662,38.8011,38.7313,38.7313,6200.0
2011-07-14 14:50:00,55.45,55.5,55.42,55.48,4100.0,38.7243,38.7592,38.7034,38.7453,4100.0
2011-07-14 15:00:00,55.49,55.52,55.32,55.34,9500.0,38.7522,38.7732,38.6335,38.6475,9500.0
2011-07-14 15:10:00,55.35,55.42,55.33,55.42,18400.0,38.6545,38.7034,38.6405,38.7034,18400.0
2011-07-14 15:20:00,55.44,55.51,55.39,55.43,6000.0,38.7173,38.7662,38.6824,38.7103,6000.0
2011-07-14 15:30:00,55.42,55.52,55.41,55.5,3000.0,38.7034,38.7732,38.6964,38.7592,3000.0
2011-07-14 15:40:00,55.49,55.5,55.38,55.41,6400.0,38.7522,38.7592,38.6754,38.6964,6400.0
2011-07-14 15:50:00,55.4,55.4,55.3,55.37,11000.0,38.6894,38.6894,38.6196,38.6684,11000.0
2011-07-15 09:30:00,55.66,55.66,55.57,55.59,37000.0,38.871,38.871,38.8081,38.8221,37000.0
2011-07-15 09:40:00,55.61,55.61,55.51,55.6,3700.0,38.836,38.836,38.7662,38.8291,3700.0
2011-07-15 09:50:00,55.58,55.58,55.37,55.39,17500.0,38.8151,38.8151,38.6684,38.6824,17500.0
2011-07-15 10:00:00,55.48,55.58,55.44,55.44,5900.0,38.7453,38.8151,38.7173,38.7173,5900.0
2011-07-15 10:10:00,55.43,55.45,55.31,55.32,5600.0,38.7103,38.7243,38.6265,38.6335,5600.0
2011-07-15 10:20:00,55.28,55.29,55.24,55.24,3300.0,38.6056,38.6126,38.5777,38.5777,3300.0
2011-07-15 10:30:00,55.26,55.26,55.21,55.21,5700.0,38.5916,38.5916,38.5567,38.5567,5700.0
2011-07-15 10:40:00,55.19,55.39,55.19,55.38,4700.0,38.5427,38.6824,38.5427,38.6754,4700.0
2011-07-15 10:50:00,55.37,55.37,55.27,55.27,2000.0,38.6684,38.6684,38.5986,38.5986,2000.0
2011-07-15 11:00:00,55.31,55.36,55.26,55.35,1700.0,38.6265,38.6615,38.5916,38.6545,1700.0
2011-07-15 11:10:00,55.34,55.43,55.34,55.42,3600.0,38.6475,38.7103,38.6475,38.7034,3600.0
2011-07-15 11:20:00,55.4,55.46,55.4,55.42,3000.0,38.6894,38.7313,38.6894,38.7034,3000.0
2011-07-15 11:30:00,55.42,55.44,55.41,55.41,4100.0,38.7034,38.7173,38.6964,38.6964,4100.0
2011-07-15 11:40:00,55.42,55.42,55.37,55.37,2500.0,38.7034,38.7034,38.6684,38.6684,2500.0
2011-07-15 11:50:00,55.4,55.41,55.35,55.35,7100.0,38.6894,38.6964,38.6545,38.6545,7100.0
2011-07-15 12:00:00,55.42,55.55,55.37,55.45,10400.0,38.7034,38.7941,38.6684,38.7243,10400.0
2011-07-15 12:10:00,55.47,55.49,55.4,55.4,1200.0,38.7383,38.7522,38.6894,38.6894,1200.0
2011-07-15 12:20:00,55.39,55.43,55.39,55.41,1600.0,38.6824,38.7103,38.6824,38.6964,1600.0
2011-07-15 12:30:00,55.44,55.44,55.36,55.36,1800.0,38.7173,38.7173,38.6615,38.6615,1800.0
2011-07-15 12:40:00,55.36,55.36,55.29,55.33,6600.0,38.6615,38.6615,38.6126,38.6405,6600.0
2011-07-15 12:50:00,55.34,55.36,55.31,55.36,9600.0,38.6475,38.6615,38.6265,38.6615,9600.0
2011-07-15 13:00:00,55.31,55.34,55.31,55.34,1900.0,38.6265,38.6475,38.6265,38.6475,1900.0
2011-07-15 13:10:00,55.34,55.35,55.3,55.33,5000.0,38.6475,38.6545,38.6196,38.6405,5000.0
2011-07-15 13:20:00,55.31,55.37,55.3,55.35,3900.0,38.6265,38.6684,38.6196,38.6545,3900.0
2011-07-15 13:30:00,55.35,55.35,55.31,55.31,900.0,38.6545,38.6545,38.6265,38.6265,900.0
2011-07-15 13:40:00,55.31,55.34,55.3,55.3,18500.0,38.6265,38.6475,38.6196,38.6196,18500.0
2011-07-15 13:50:00,55.28,55.3,55.21,55.21,6600.0,38.6056,38.6196,38.5567,38.5567,6600.0
2011-07-15 14:00:00,55.2,55.21,55.2,55.2,400.0,38.5497,38.5567,38.5497,38.5497,400.0
2011-07-15 14:10:00,55.17,55.26,55.17,55.26,3500.0,38.5288,38.5916,38.5288,38.5916,3500.0
2011-07-15 14:20:00,55.23,55.23,55.16,55.16,7200.0,38.5707,38.5707,38.5218,38.5218,7200.0
2011-07-15 14:30:00,55.18,55.21,55.14,55.19,13400.0,38.5357,38.5567,38.5078,38.5427,13400.0
2011-07-15 14:40:00,55.19,55.28,55.17,55.28,15700.0,38.5427,38.6056,38.5288,38.6056,15700.0
2011-07-15 14:50:00,55.28,55.28,55.25,55.25,8500.0,38.6056,38.6056,38.5846,38.5846,8500.0
2011-07-15 15:00:00,55.22,55.28,55.2,55.28,3000.0,38.5637,38.6056,38.5497,38.6056,3000.0
2011-07-15 15:10:00,55.27,55.32,55.27,55.32,9900.0,38.5986,38.6335,38.5986,38.6335,9900.0
2011-07-15 15:20:00,55.32,55.42,55.3,55.41,3600.0,38.6335,38.7034,38.6196,38.6964,3600.0
2011-07-15 15:30:00,55.42,55.42,55.4,55.41,3000.0,38.7034,38.7034,38.6894,38.6964,3000.0
2011-07-15 15:40:00,55.44,55.46,55.42,55.45,12400.0,38.7173,38.7313,38.7034,38.7243,12400.0
2011-07-15 15:50:00,55.46,55.48,55.44,55.48,8000.0,38.7313,38.7453,38.7173,38.7453,8000.0
2011-07-18 09:30:00,55.26,55.26,55.07,55.16,22500.0,38.5916,38.5916,38.4589,38.5218,22500.0
2011-07-18 09:40:00,55.15,55.22,55.1,55.1,7600.0,38.5148,38.5637,38.4799,38.4799,7600.0
2011-07-18 09:50:00,55.05,55.1,54.98,54.99,7100.0,38.445,38.4799,38.3961,38.4031,7100.0
2011-07-18 10:00:00,55.01,55.03,54.82,54.82,6500.0,38.417,38.431,38.2843,38.2843,6500.0
2011-07-18 10:10:00,54.83,54.83,54.76,54.82,7100.0,38.2913,38.2913,38.2424,38.2843,7100.0
2011-07-18 10:20:00,54.85,54.91,54.8,54.91,4300.0,38.3053,38.3472,38.2704,38.3472,4300.0
2011-07-18 10:30:00,54.78,54.84,54.77,54.78,4400.0,38.2564,38.2983,38.2494,38.2564,4400.0
2011-07-18 10:40:00,54.81,54.85,54.77,54.77,1500.0,38.2774,38.3053,38.2494,38.2494,1500.0
2011-07-18 10:50:00,54.75,54.76,54.64,54.71,15800.0,38.2355,38.2424,38.1586,38.2075,15800.0
2011-07-18 11:00:00,54.74,54.75,54.71,54.74,4500.0,38.2285,38.2355,38.2075,38.2285,4500.0
2011-07-18 11:10:00,54.73,54.74,54.69,54.72,4200.0,38.2215,38.2285,38.1936,38.2145,4200.0
2011-07-18 11:20:00,54.72,54.79,54.72,54.77,4700.0,38.2145,38.2634,38.2145,38.2494,4700.0
2011-07-18 11:30:00,54.75,54.75,54.63,54.64,4200.0,38.2355,38.2355,38.1516,38.1586,4200.0
2011-07-18 11:40:00,54.6,54.62,54.6,54.61,2100.0,38.1307,38.1447,38.1307,38.1377,2100.0
2011-07-18 11:50:00,54.63,54.63,54.56,54.56,3800.0,38.1516,38.1516,38.1028,38.1028,3800.0
2011-07-18 12:00:00,54.57,54.62,54.56,54.58,1300.0,38.1097,38.1447,38.1028,38.1167,1300.0
2011-07-18 12:10:00,54.62,54.67,54.62,54.65,6900.0,38.1447,38.1796,38.1447,38.1656,6900.0
2011-07-18 12:20:00,54.64,54.66,54.64,54.66,1000.0,38.1586,38.1726,38.1586,38.1726,1000.0
2011-07-18 12:30:00,54.66,54.7,54.64,54.7,2600.0,38.1726,38.2005,38.1586,38.2005,2600.0
2011-07-18 12:40:00,54.67,54.69,54.66,54.67,2300.0,38.1796,38.1936,38.1726,38.1796,2300.0
2011-07-18 12:50:00,54.65,54.7,54.65,54.7,2600.0,38.1656,38.2005,38.1656,38.2005,2600.0
2011-07-18 13:00:00,54.68,54.68,54.65,54.66,2100.0,38.1866,38.1866,38.1656,38.1726,2100.0
2011-07-18 13:10:00,54.66,54.67,54.6,54.62,8500.0,38.1726,38.1796,38.1307,38.1447,8500.0
2011-07-18 13:20:00,54.6,54.67,54.6,54.66,4500.0,38.1307,38.1796,38.1307,38.1726,4500.0
2011-07-18 13:30:00,54.68,54.79,54.68,54.77,5100.0,38.1866,38.2634,38.1866,38.2494,5100.0
2011-07-18 13:40:00,54.76,54.8,54.75,54.76,4400.0,38.2424,38.2704,38.2355,38.2424,4400.0
2011-07-18 13:50:00,54.77,54.83,54.76,54.83,2900.0,38.2494,38.2913,38.2424,38.2913,2900.0
2011-07-18 14:00:00,54.81,54.82,54.76,54.81,27200.0,38.2774,38.2843,38.2424,38.2774,27200.0
2011-07-18 14:10:00,54.82,54.82,54.78,54.79,7100.0,38.2843,38.2843,38.2564,38.2634,7100.0
2011-07-18 14:20:00,54.8,54.82,54.78,54.79,6200.0,38.2704,38.2843,38.2564,38.2634,6200.0
2011-07-18 14:30:00,54.77,54.79,54.7,54.74,5400.0,38.2494,38.2634,38.2005,38.2285,5400.0
2011-07-18 14:40:00,54.74,54.77,54.72,54.76,7600.0,38.2285,38.2494,38.2145,38.2424,7600.0
2011-07-18 14:50:00,54.76,54.83,54.76,54.83,15200.0,38.2424,38.2913,38.2424,38.2913,15200.0
2011-07-18 15:00:00,54.88,54.9,54.82,54.82,21800.0,38.3262,38.3402,38.2843,38.2843,21800.0
2011-07-18 15:10:00,54.84,54.84,54.78,54.8,5900.0,38.2983,38.2983,38.2564,38.2704,5900.0
2011-07-18 15:20:00,54.82,54.82,54.75,54.78,2200.0,38.2843,38.2843,38.2355,38.2564,2200.0
2011-07-18 15:30:00,54.79,54.83,54.79,54.83,2900.0,38.2634,38.2913,38.2634,38.2913,2900.0
2011-07-18 15:40:00,54.86,54.86,54.81,54.85,7200.0,38.3123,38.3123,38.2774,38.3053,7200.0
2011-07-18 15:50:00,54.86,54.92,54.86,54.92,6500.0,38.3123,38.3542,38.3123,38.3542,6500.0
2011-07-19 09:30:00,55.16,55.29,55.13,55.26,26900.0,38.5218,38.6126,38.5008,38.5916,26900.0
2011-07-19 09:40:00,55.26,55.28,55.19,55.19,10200.0,38.5916,38.6056,38.5427,38.5427,10200.0
2011-07-19 09:50:00,55.19,55.23,55.14,55.17,25300.0,38.5427,38.5707,38.5078,38.5288,25300.0
2011-07-19 10:00:00,55.19,55.25,55.18,55.25,6000.0,38.5427,38.5846,38.5357,38.5846,6000.0
2011-07-19 10:10:00,55.25,55.31,55.23,55.3,4600.0,38.5846,38.6265,38.5707,38.6196,4600.0
2011-07-19 10:20:00,55.3,55.32,55.28,55.28,4900.0,38.6196,38.6335,38.6056,38.6056,4900.0
2011-07-19 10:30:00,55.29,55.3,55.28,55.28,3800.0,38.6126,38.6196,38.6056,38.6056,3800.0
2011-07-19 10:40:00,55.24,55.28,55.24,55.27,13000.0,38.5777,38.6056,38.5777,38.5986,13000.0
2011-07-19 10:50:00,55.28,55.31,55.26,55.26,2100.0,38.6056,38.6265,38.5916,38.5916,2100.0
2011-07-19 11:00:00,55.26,55.28,55.22,55.22,3300.0,38.5916,38.6056,38.5637,38.5637,3300.0
2011-07-19 11:10:00,55.23,55.24,55.19,55.19,7500.0,38.5707,38.5777,38.5427,38.5427,7500.0
2011-07-19 11:20:00,55.18,55.21,55.16,55.19,11600.0,38.5357,38.5567,38.5218,38.5427,11600.0
2011-07-19 11:30:00,55.19,55.2,55.12,55.12,3700.0,38.5427,38.5497,38.4938,38.4938,3700.0
2011-07-19 11:40:00,55.11,55.12,55.1,55.12,1700.0,38.4869,38.4938,38.4799,38.4938,1700.0
2011-07-19 11:50:00,55.14,55.15,55.09,55.09,2500.0,38.5078,38.5148,38.4729,38.4729,2500.0
2011-07-19 12:00:00,55.11,55.14,55.09,55.12,20300.0,38.4869,38.5078,38.4729,38.4938,20300.0
2011-07-19 12:10:00,55.12,55.18,55.12,55.14,4500.0,38.4938,38.5357,38.4938,38.5078,4500.0
2011-07-19 12:20:00,55.14,55.15,55.13,55.15,27700.0,38.5078,38.5148,38.5008,38.5148,27700.0
2011-07-19 12:30:00,55.16,55.24,55.15,55.19,6200.0,38.5218,38.5777,38.5148,38.5427,6200.0
2011-07-19 12:40:00,55.13,55.14,55.12,55.13,1000.0,38.5008,38.5078,38.4938,38.5008,1000.0
2011-07-19 12:50:00,55.15,55.17,55.15,55.17,4300.0,38.5148,38.5288,38.5148,38.5288,4300.0
2011-07-19 13:00:00,55.17,55.17,55.14,55.15,2100.0,38.5288,38.5288,38.5078,38.5148,2100.0
2011-07-19 13:10:00,55.14,55.19,55.11,55.19,6600.0,38.5078,38.5427,38.4869,38.5427,6600.0
2011-07-19 13:20:00,55.22,55.27,55.2,55.27,4800.0,38.5637,38.5986,38.5497,38.5986,4800.0
2011-07-19 13:30:00,55.29,55.39,55.27,55.37,5300.0,38.6126,38.6824,38.5986,38.6684,5300.0
2011-07-19 13:40:00,55.38,55.51,55.36,55.44,4900.0,38.6754,38.7662,38.6615,38.7173,4900.0
2011-07-19 13:50:00,55.44,55.45,55.42,55.44,33800.0,38.7173,38.7243,38.7034,38.7173,33800.0
2011-07-19 14:00:00,55.41,55.41,55.38,55.41,1400.0,38.6964,38.6964,38.6754,38.6964,1400.0
2011-07-19 14:10:00,55.44,55.47,55.41,55.45,4900.0,38.7173,38.7383,38.6964,38.7243,4900.0
2011-07-19 14:20:00,55.4,55.43,55.38,55.43,3800.0,38.6894,38.7103,38.6754,38.7103,3800.0
2011-07-19 14:30:00,55.46,55.47,55.45,55.47,3300.0,38.7313,38.7383,38.7243,38.7383,3300.0
2011-07-19 14:40:00,55.49,55.6,55.49,55.59,11600.0,38.7522,38.8291,38.7522,38.8221,11600.0
2011-07-19 14:50:00,55.6,55.62,55.58,55.59,4300.0,38.8291,38.843,38.8151,38.8221,4300.0
2011-07-19 15:00:00,55.59,55.65,55.59,55.61,3800.0,38.8221,38.864,38.8221,38.836,3800.0
2011-07-19 15:10:00,55.62,55.65,55.62,55.62,2000.0,38.843,38.864,38.843,38.843,2000.0
2011-07-19 15:20:00,55.6,55.62,55.57,55.58,4000.0,38.8291,38.843,38.8081,38.8151,4000.0
2011-07-19 15:30:00,55.56,55.58,55.56,55.56,4900.0,38.8011,38.8151,38.8011,38.8011,4900.0
2011-07-19 15:40:00,55.59,55.59,55.58,55.59,1200.0,38.8221,38.8221,38.8151,38.8221,1200.0
2011-07-19 15:50:00,55.57,55.59,55.54,55.57,7200.0,38.8081,38.8221,38.7872,38.8081,7200.0
2011-07-20 09:30:00,55.74,55.74,55.65,55.71,38300.0,38.9268,38.9268,38.864,38.9059,38300.0
2011-07-20 09:40:00,55.69,55.69,55.65,55.68,4500.0,38.8919,38.8919,38.864,38.8849,4500.0
2011-07-20 09:50:00,55.65,55.66,55.59,55.64,3800.0,38.864,38.871,38.8221,38.857,3800.0
2011-07-20 10:00:00,55.56,55.72,55.56,55.72,3300.0,38.8011,38.9129,38.8011,38.9129,3300.0
2011-07-20 10:10:00,55.75,55.75,55.58,55.58,2300.0,38.9338,38.9338,38.8151,38.8151,2300.0
2011-07-20 10:20:00,55.67,55.73,55.64,55.71,2700.0,38.8779,38.9198,38.857,38.9059,2700.0
2011-07-20 10:30:00,55.68,55.74,55.68,55.71,5500.0,38.8849,38.9268,38.8849,38.9059,5500.0
2011-07-20 10:40:00,55.74,55.75,55.73,55.73,2000.0,38.9268,38.9338,38.9198,38.9198,2000.0
2011-07-20 10:50:00,55.68,55.69,55.68,55.69,1000.0,38.8849,38.8919,38.8849,38.8919,1000.0
2011-07-20 11:00:00,55.75,55.77,55.74,55.76,3700.0,38.9338,38.9478,38.9268,38.9408,3700.0
2011-07-20 11:10:00,55.77,55.79,55.77,55.79,10700.0,38.9478,38.9618,38.9478,38.9618,10700.0
2011-07-20 11:20:00,55.8,55.8,55.73,55.73,6200.0,38.9687,38.9687,38.9198,38.9198,6200.0
2011-07-20 11:30:00,55.75,55.78,55.74,55.77,2600.0,38.9338,38.9548,38.9268,38.9478,2600.0
2011-07-20 11:40:00,55.76,55.79,55.76,55.79,400.0,38.9408,38.9618,38.9408,38.9618,400.0
2011-07-20 11:50:00,55.7,55.7,55.7,55.7,1500.0,38.8989,38.8989,38.8989,38.8989,1500.0
2011-07-20 12:00:00,55.72,55.72,55.68,55.68,1300.0,38.9129,38.9129,38.8849,38.8849,1300.0
2011-07-20 12:10:00,55.69,55.69,55.67,55.67,4400.0,38.8919,38.8919,38.8779,38.8779,4400.0
2011-07-20 12:20:00,55.69,55.69,55.67,55.69,6000.0,38.8919,38.8919,38.8779,38.8919,6000.0
2011-07-20 12:30:00,55.69,55.7,55.67,55.69,2000.0,38.8919,38.8989,38.8779,38.8919,2000.0
2011-07-20 12:40:00,55.67,55.67,55.64,55.67,800.0,38.8779,38.8779,38.857,38.8779,800.0
2011-07-20 12:50:00,55.69,55.74,55.69,55.72,1600.0,38.8919,38.9268,38.8919,38.9129,1600.0
2011-07-20 13:00:00,55.73,55.76,55.71,55.76,1200.0,38.9198,38.9408,38.9059,38.9408,1200.0
2011-07-20 13:10:00,55.73,55.75,55.73,55.75,4100.0,38.9198,38.9338,38.9198,38.9338,4100.0
2011-07-20 13:20:00,55.77,55.77,55.77,55.77,300.0,38.9478,38.9478,38.9478,38.9478,300.0
2011-07-20 13:30:00,55.81,55.82,55.76,55.8,4100.0,38.9757,38.9827,38.9408,38.9687,4100.0
2011-07-20 13:40:00,55.8,55.83,55.8,55.82,2600.0,38.9687,38.9897,38.9687,38.9827,2600.0
2011-07-20 13:50:00,55.82,55.84,55.82,55.83,1800.0,38.9827,38.9967,38.9827,38.9897,1800.0
2011-07-20 14:00:00,55.85,55.87,55.82,55.84,2700.0,39.0037,39.0176,38.9827,38.9967,2700.0
2011-07-20 14:10:00,55.84,55.85,55.83,55.85,30000.0,38.9967,39.0037,38.9897,39.0037,30000.0
2011-07-20 14:20:00,55.85,55.87,55.85,55.87,900.0,39.0037,39.0176,39.0037,39.0176,900.0
2011-07-20 14:30:00,55.85,55.88,55.85,55.85,2400.0,39.0037,39.0246,39.0037,39.0037,2400.0
2011-07-20 14:40:00,55.88,55.9,55.77,55.77,9100.0,39.0246,39.0386,38.9478,38.9478,9100.0
2011-07-20 14:50:00,55.78,55.8,55.78,55.8,2600.0,38.9548,38.9687,38.9548,38.9687,2600.0
2011-07-20 15:00:00,55.8,55.8,55.77,55.78,2200.0,38.9687,38.9687,38.9478,38.9548,2200.0
2011-07-20 15:10:00,55.83,55.83,55.8,55.8,7900.0,38.9897,38.9897,38.9687,38.9687,7900.0
2011-07-20 15:20:00,55.8,55.8,55.73,55.74,23700.0,38.9687,38.9687,38.9198,38.9268,23700.0
2011-07-20 15:30:00,55.76,55.8,55.76,55.79,2700.0,38.9408,38.9687,38.9408,38.9618,2700.0
2011-07-20 15:40:00,55.79,55.8,55.67,55.67,6300.0,38.9618,38.9687,38.8779,38.8779,6300.0
2011-07-20 15:50:00,55.67,55.71,55.65,55.71,15600.0,38.8779,38.9059,38.864,38.9059,15600.0
2011-07-21 09:30:00,56.08,56.09,55.97,56.02,25800.0,39.1643,39.1713,39.0875,39.1224,25800.0
2011-07-21 09:40:00,56.04,56.26,56.03,56.23,10100.0,39.1363,39.29,39.1294,39.269,10100.0
2011-07-21 09:50:00,56.24,56.3,56.24,56.27,12900.0,39.276,39.3179,39.276,39.297,12900.0
2011-07-21 10:00:00,56.25,56.45,56.23,56.44,13600.0,39.283,39.4227,39.269,39.4157,13600.0
2011-07-21 10:10:00,56.41,56.44,56.35,56.36,4300.0,39.3947,39.4157,39.3528,39.3598,4300.0
2011-07-21 10:20:00,56.39,56.52,56.39,56.51,31300.0,39.3808,39.4716,39.3808,39.4646,31300.0
2011-07-21 10:30:00,56.52,56.54,56.47,56.47,9300.0,39.4716,39.4855,39.4366,39.4366,9300.0
2011-07-21 10:40:00,56.48,56.49,56.46,56.49,2300.0,39.4436,39.4506,39.4297,39.4506,2300.0
2011-07-21 10:50:00,56.47,56.49,56.45,56.45,2200.0,39.4366,39.4506,39.4227,39.4227,2200.0
2011-07-21 11:00:00,56.46,56.47,56.41,56.41,4500.0,39.4297,39.4366,39.3947,39.3947,4500.0
2011-07-21 11:10:00,56.42,56.46,56.42,56.45,3600.0,39.4017,39.4297,39.4017,39.4227,3600.0
2011-07-21 11:20:00,56.43,56.43,56.36,56.39,5400.0,39.4087,39.4087,39.3598,39.3808,5400.0
2011-07-21 11:30:00,56.39,56.39,56.35,56.37,9400.0,39.3808,39.3808,39.3528,39.3668,9400.0
2011-07-21 11:40:00,56.36,56.36,56.33,56.33,3400.0,39.3598,39.3598,39.3389,39.3389,3400.0
2011-07-21 11:50:00,56.35,56.39,56.33,56.39,7900.0,39.3528,39.3808,39.3389,39.3808,7900.0
2011-07-21 12:00:00,56.42,56.43,56.39,56.4,4300.0,39.4017,39.4087,39.3808,39.3878,4300.0
2011-07-21 12:10:00,56.38,56.41,56.34,56.35,2200.0,39.3738,39.3947,39.3459,39.3528,2200.0
2011-07-21 12:20:00,56.34,56.4,56.34,56.4,2600.0,39.3459,39.3878,39.3459,39.3878,2600.0
2011-07-21 12:30:00,56.41,56.48,56.4,56.48,900.0,39.3947,39.4436,39.3878,39.4436,900.0
2011-07-21 12:40:00,56.48,56.71,56.48,56.66,11400.0,39.4436,39.6042,39.4436,39.5693,11400.0
2011-07-21 12:50:00,56.66,56.66,56.45,56.56,16000.0,39.5693,39.5693,39.4227,39.4995,16000.0
2011-07-21 13:00:00,56.58,56.65,56.54,56.56,6200.0,39.5135,39.5623,39.4855,39.4995,6200.0
2011-07-21 13:10:00,56.57,56.64,56.57,56.64,5800.0,39.5065,39.5554,39.5065,39.5554,5800.0
2011-07-21 13:20:00,56.61,56.67,56.61,56.67,2500.0,39.5344,39.5763,39.5344,39.5763,2500.0
2011-07-21 13:30:00,56.68,56.68,56.62,56.66,2300.0,39.5833,39.5833,39.5414,39.5693,2300.0
2011-07-21 13:40:00,56.67,56.67,56.57,56.59,3100.0,39.5763,39.5763,39.5065,39.5204,3100.0
2011-07-21 13:50:00,56.57,56.62,56.56,56.62,19400.0,39.5065,39.5414,39.4995,39.5414,19400.0
2011-07-21 14:00:00,56.62,56.64,56.6,56.6,5800.0,39.5414,39.5554,39.5274,39.5274,5800.0
2011-07-21 14:10:00,56.6,56.6,56.55,56.56,6700.0,39.5274,39.5274,39.4925,39.4995,6700.0
2011-07-21 14:20:00,56.57,56.58,56.55,56.57,2500.0,39.5065,39.5135,39.4925,39.5065,2500.0
2011-07-21 14:30:00,56.57,56.61,56.54,56.61,6100.0,39.5065,39.5344,39.4855,39.5344,6100.0
2011-07-21 14:40:00,56.61,56.64,56.6,56.64,3200.0,39.5344,39.5554,39.5274,39.5554,3200.0
2011-07-21 14:50:00,56.63,56.64,56.59,56.64,5300.0,39.5484,39.5554,39.5204,39.5554,5300.0
2011-07-21 15:00:00,56.62,56.67,56.57,56.57,5700.0,39.5414,39.5763,39.5065,39.5065,5700.0
2011-07-21 15:10:00,56.56,56.65,56.54,56.65,3800.0,39.4995,39.5623,39.4855,39.5623,3800.0
2011-07-21 15:20:00,56.65,56.65,56.58,56.63,8300.0,39.5623,39.5623,39.5135,39.5484,8300.0
2011-07-21 15:30:00,56.62,56.62,56.54,56.55,4500.0,39.5414,39.5414,39.4855,39.4925,4500.0
2011-07-21 15:40:00,56.55,56.62,56.55,56.58,4200.0,39.4925,39.5414,39.4925,39.5135,4200.0
2011-07-21 15:50:00,56.6,56.6,56.54,56.54,6900.0,39.5274,39.5274,39.4855,39.4855,6900.0
2011-07-22 09:30:00,56.54,56.63,56.46,56.47,56500.0,39.4855,39.5484,39.4297,39.4366,56500.0
2011-07-22 09:40:00,56.46,56.46,56.33,56.37,3200.0,39.4297,39.4297,39.3389,39.3668,3200.0
2011-07-22 09:50:00,56.37,56.39,56.32,56.35,2700.0,39.3668,39.3808,39.3319,39.3528,2700.0
2011-07-22 10:00:00,56.29,56.42,56.29,56.35,4200.0,39.3109,39.4017,39.3109,39.3528,4200.0
2011-07-22 10:10:00,56.33,56.41,56.28,56.33,3500.0,39.3389,39.3947,39.3039,39.3389,3500.0
2011-07-22 10:20:00,56.32,56.34,56.23,56.28,3600.0,39.3319,39.3459,39.269,39.3039,3600.0
2011-07-22 10:30:00,56.29,56.35,56.29,56.35,1200.0,39.3109,39.3528,39.3109,39.3528,1200.0
2011-07-22 10:40:00,56.36,56.39,56.34,56.35,6900.0,39.3598,39.3808,39.3459,39.3528,6900.0
2011-07-22 10:50:00,56.35,56.38,56.33,56.38,2900.0,39.3528,39.3738,39.3389,39.3738,2900.0
2011-07-22 11:00:00,56.38,56.43,56.38,56.38,2300.0,39.3738,39.4087,39.3738,39.3738,2300.0
2011-07-22 11:10:00,56.4,56.43,56.39,56.39,4300.0,39.3878,39.4087,39.3808,39.3808,4300.0
2011-07-22 11:20:00,56.38,56.4,56.36,56.37,6500.0,39.3738,39.3878,39.3598,39.3668,6500.0
2011-07-22 11:30:00,56.38,56.45,56.37,56.45,9800.0,39.3738,39.4227,39.3668,39.4227,9800.0
2011-07-22 11:40:00,56.44,56.47,56.43,56.47,700.0,39.4157,39.4366,39.4087,39.4366,700.0
2011-07-22 11:50:00,56.46,56.49,56.45,56.46,5800.0,39.4297,39.4506,39.4227,39.4297,5800.0
2011-07-22 12:00:00,56.43,56.48,56.43,56.47,4200.0,39.4087,39.4436,39.4087,39.4366,4200.0
2011-07-22 12:10:00,56.52,56.56,56.5,56.51,8700.0,39.4716,39.4995,39.4576,39.4646,8700.0
2011-07-22 12:20:00,56.51,56.52,56.48,56.51,3800.0,39.4646,39.4716,39.4436,39.4646,3800.0
2011-07-22 12:30:00,56.5,56.51,56.45,56.45,2400.0,39.4576,39.4646,39.4227,39.4227,2400.0
2011-07-22 12:40:00,56.46,56.48,56.46,56.48,1500.0,39.4297,39.4436,39.4297,39.4436,1500.0
2011-07-22 12:50:00,56.49,56.54,56.49,56.52,5100.0,39.4506,39.4855,39.4506,39.4716,5100.0
2011-07-22 13:00:00,56.49,56.51,56.49,56.5,2000.0,39.4506,39.4646,39.4506,39.4576,2000.0
2011-07-22 13:10:00,56.49,56.51,56.48,56.49,5500.0,39.4506,39.4646,39.4436,39.4506,5500.0
2011-07-22 13:20:00,56.48,56.49,56.48,56.49,500.0,39.4436,39.4506,39.4436,39.4506,500.0
2011-07-22 13:30:00,56.48,56.49,56.47,56.47,2100.0,39.4436,39.4506,39.4366,39.4366,2100.0
2011-07-22 13:40:00,56.49,56.5,56.48,56.48,1800.0,39.4506,39.4576,39.4436,39.4436,1800.0
2011-07-22 13:50:00,56.48,56.49,56.47,56.47,1100.0,39.4436,39.4506,39.4366,39.4366,1100.0
2011-07-22 14:00:00,56.47,56.48,56.43,56.46,18600.0,39.4366,39.4436,39.4087,39.4297,18600.0
2011-07-22 14:10:00,56.45,56.47,56.45,56.47,13500.0,39.4227,39.4366,39.4227,39.4366,13500.0
2011-07-22 14:20:00,56.46,56.46,56.43,56.44,6400.0,39.4297,39.4297,39.4087,39.4157,6400.0
2011-07-22 14:30:00,56.43,56.47,56.43,56.45,29300.0,39.4087,39.4366,39.4087,39.4227,29300.0
2011-07-22 14:40:00,56.46,56.47,56.45,56.47,3400.0,39.4297,39.4366,39.4227,39.4366,3400.0
2011-07-22 14:50:00,56.47,56.48,56.47,56.48,7100.0,39.4366,39.4436,39.4366,39.4436,7100.0
2011-07-22 15:00:00,56.49,56.51,56.47,56.48,8200.0,39.4506,39.4646,39.4366,39.4436,8200.0
2011-07-22 15:10:00,56.48,56.48,56.42,56.42,18100.0,39.4436,39.4436,39.4017,39.4017,18100.0
2011-07-22 15:20:00,56.46,56.46,56.43,56.43,3000.0,39.4297,39.4297,39.4087,39.4087,3000.0
2011-07-22 15:30:00,56.43,56.44,56.39,56.4,7600.0,39.4087,39.4157,39.3808,39.3878,7600.0
2011-07-22 15:40:00,56.38,56.46,56.36,56.45,5800.0,39.3738,39.4297,39.3598,39.4227,5800.0
2011-07-22 15:50:00,56.45,56.48,56.44,56.48,6800.0,39.4227,39.4436,39.4157,39.4436,6800.0
2011-07-25 09:30:00,55.97,56.0,55.88,55.94,22900.0,39.0875,39.1084,39.0246,39.0665,22900.0
2011-07-25 09:40:00,55.97,55.99,55.84,55.91,10800.0,39.0875,39.1014,38.9967,39.0456,10800.0
2011-07-25 09:50:00,55.95,56.0,55.9,55.99,8200.0,39.0735,39.1084,39.0386,39.1014,8200.0
2011-07-25 10:00:00,56.02,56.06,56.01,56.06,6200.0,39.1224,39.1503,39.1154,39.1503,6200.0
2011-07-25 10:10:00,56.15,56.15,56.06,56.09,800.0,39.2132,39.2132,39.1503,39.1713,800.0
2011-07-25 10:20:00,56.13,56.18,56.13,56.14,4900.0,39.1992,39.2341,39.1992,39.2062,4900.0
2011-07-25 10:30:00,56.14,56.17,56.1,56.1,2500.0,39.2062,39.2271,39.1782,39.1782,2500.0
2011-07-25 10:40:00,56.12,56.18,56.12,56.15,4000.0,39.1922,39.2341,39.1922,39.2132,4000.0
2011-07-25 10:50:00,56.11,56.12,56.05,56.1,5700.0,39.1852,39.1922,39.1433,39.1782,5700.0
2011-07-25 11:00:00,56.12,56.15,56.11,56.11,10500.0,39.1922,39.2132,39.1852,39.1852,10500.0
2011-07-25 11:10:00,56.1,56.13,56.09,56.13,2000.0,39.1782,39.1992,39.1713,39.1992,2000.0
2011-07-25 11:20:00,56.14,56.24,56.11,56.21,4700.0,39.2062,39.276,39.1852,39.2551,4700.0
2011-07-25 11:30:00,56.2,56.23,56.19,56.21,3700.0,39.2481,39.269,39.2411,39.2551,3700.0
2011-07-25 11:40:00,56.19,56.2,56.17,56.17,5200.0,39.2411,39.2481,39.2271,39.2271,5200.0
2011-07-25 11:50:00,56.16,56.18,56.14,56.17,4300.0,39.2201,39.2341,39.2062,39.2271,4300.0
2011-07-25 12:00:00,56.18,56.2,56.16,56.2,4300.0,39.2341,39.2481,39.2201,39.2481,4300.0
2011-07-25 12:10:00,56.2,56.21,56.2,56.2,1200.0,39.2481,39.2551,39.2481,39.2481,1200.0
2011-07-25 12:20:00,56.17,56.17,56.17,56.17,200.0,39.2271,39.2271,39.2271,39.2271,200.0
2011-07-25 12:30:00,56.22,56.27,56.22,56.27,11800.0,39.262,39.297,39.262,39.297,11800.0
2011-07-25 12:40:00,56.28,56.3,56.28,56.3,1700.0,39.3039,39.3179,39.3039,39.3179,1700.0
2011-07-25 12:50:00,56.28,56.29,56.27,56.27,4100.0,39.3039,39.3109,39.297,39.297,4100.0
2011-07-25 13:00:00,56.33,56.33,56.33,56.33,200.0,39.3389,39.3389,39.3389,39.3389,200.0
2011-07-25 13:10:00,56.3,56.32,56.29,56.31,5900.0,39.3179,39.3319,39.3109,39.3249,5900.0
2011-07-25 13:20:00,56.33,56.33,56.29,56.31,2900.0,39.3389,39.3389,39.3109,39.3249,2900.0
2011-07-25 13:30:00,56.29,56.3,56.28,56.28,900.0,39.3109,39.3179,39.3039,39.3039,900.0
2011-07-25 13:40:00,56.26,56.29,56.24,56.26,23700.0,39.29,39.3109,39.276,39.29,23700.0
2011-07-25 13:50:00,56.26,56.27,56.25,56.25,5900.0,39.29,39.297,39.283,39.283,5900.0
2011-07-25 14:00:00,56.24,56.3,56.24,56.27,2900.0,39.276,39.3179,39.276,39.297,2900.0
2011-07-25 14:10:00,56.31,56.32,56.29,56.31,3500.0,39.3249,39.3319,39.3109,39.3249,3500.0
2011-07-25 14:20:00,56.31,56.31,56.28,56.29,7500.0,39.3249,39.3249,39.3039,39.3109,7500.0
2011-07-25 14:30:00,56.28,56.28,56.2,56.2,1300.0,39.3039,39.3039,39.2481,39.2481,1300.0
2011-07-25 14:40:00,56.2,56.24,56.18,56.21,10500.0,39.2481,39.276,39.2341,39.2551,10500.0
2011-07-25 14:50:00,56.19,56.22,56.17,56.21,7600.0,39.2411,39.262,39.2271,39.2551,7600.0
2011-07-25 15:00:00,56.17,56.17,56.11,56.11,7500.0,39.2271,39.2271,39.1852,39.1852,7500.0
2011-07-25 15:10:00,56.11,56.17,56.11,56.16,7500.0,39.1852,39.2271,39.1852,39.2201,7500.0
2011-07-25 15:20:00,56.14,56.15,56.08,56.11,6400.0,39.2062,39.2132,39.1643,39.1852,6400.0
2011-07-25 15:30:00,56.12,56.19,56.11,56.18,15300.0,39.1922,39.2411,39.1852,39.2341,15300.0
2011-07-25 15:40:00,56.17,56.17,56.07,56.08,6900.0,39.2271,39.2271,39.1573,39.1643,6900.0
2011-07-25 15:50:00,56.08,56.1,56.07,56.09,10400.0,39.1643,39.1782,39.1573,39.1713,10400.0
2011-07-26 09:30:00,56.07,56.1,55.98,56.0,10900.0,39.1573,39.1782,39.0944,39.1084,10900.0
2011-07-26 09:40:00,55.96,55.96,55.85,55.89,7900.0,39.0805,39.0805,39.0037,39.0316,7900.0
2011-07-26 09:50:00,55.87,55.87,55.81,55.81,10400.0,39.0176,39.0176,38.9757,38.9757,10400.0
2011-07-26 10:00:00,55.89,55.91,55.75,55.78,9600.0,39.0316,39.0456,38.9338,38.9548,9600.0
2011-07-26 10:10:00,55.77,55.89,55.77,55.84,9700.0,38.9478,39.0316,38.9478,38.9967,9700.0
2011-07-26 10:20:00,55.83,55.85,55.82,55.84,6000.0,38.9897,39.0037,38.9827,38.9967,6000.0
2011-07-26 10:30:00,55.84,55.89,55.83,55.88,3800.0,38.9967,39.0316,38.9897,39.0246,3800.0
2011-07-26 10:40:00,55.93,56.0,55.92,56.0,2100.0,39.0595,39.1084,39.0525,39.1084,2100.0
2011-07-26 10:50:00,56.0,56.0,55.93,55.95,500.0,39.1084,39.1084,39.0595,39.0735,500.0
2011-07-26 11:00:00,55.97,56.05,55.97,56.05,3900.0,39.0875,39.1433,39.0875,39.1433,3900.0
2011-07-26 11:10:00,56.05,56.08,56.02,56.06,41400.0,39.1433,39.1643,39.1224,39.1503,41400.0
2011-07-26 11:20:00,56.05,56.07,56.03,56.03,16300.0,39.1433,39.1573,39.1294,39.1294,16300.0
2011-07-26 11:30:00,56.03,56.03,56.0,56.0,16900.0,39.1294,39.1294,39.1084,39.1084,16900.0
2011-07-26 11:40:00,55.99,56.0,55.97,55.99,2700.0,39.1014,39.1084,39.0875,39.1014,2700.0
2011-07-26 11:50:00,55.98,55.98,55.96,55.97,1200.0,39.0944,39.0944,39.0805,39.0875,1200.0
2011-07-26 12:00:00,55.99,55.99,55.96,55.98,3500.0,39.1014,39.1014,39.0805,39.0944,3500.0
2011-07-26 12:10:00,55.98,56.08,55.98,56.07,4600.0,39.0944,39.1643,39.0944,39.1573,4600.0
2011-07-26 12:20:00,56.06,56.07,56.03,56.05,12100.0,39.1503,39.1573,39.1294,39.1433,12100.0
2011-07-26 12:30:00,56.03,56.04,56.02,56.04,3500.0,39.1294,39.1363,39.1224,39.1363,3500.0
2011-07-26 12:40:00,56.04,56.06,55.98,55.99,7600.0,39.1363,39.1503,39.0944,39.1014,7600.0
2011-07-26 12:50:00,55.99,56.0,55.99,56.0,5300.0,39.1014,39.1084,39.1014,39.1084,5300.0
2011-07-26 13:00:00,56.01,56.02,55.97,55.98,2500.0,39.1154,39.1224,39.0875,39.0944,2500.0
2011-07-26 13:10:00,55.99,55.99,55.94,55.95,8000.0,39.1014,39.1014,39.0665,39.0735,8000.0
2011-07-26 13:20:00,55.95,55.97,55.92,55.97,3500.0,39.0735,39.0875,39.0525,39.0875,3500.0
2011-07-26 13:30:00,55.96,55.97,55.95,55.95,1600.0,39.0805,39.0875,39.0735,39.0735,1600.0
2011-07-26 13:40:00,55.94,55.95,55.92,55.93,4100.0,39.0665,39.0735,39.0525,39.0595,4100.0
2011-07-26 13:50:00,55.96,55.99,55.95,55.97,8500.0,39.0805,39.1014,39.0735,39.0875,8500.0
2011-07-26 14:00:00,55.99,56.04,55.99,56.03,22300.0,39.1014,39.1363,39.1014,39.1294,22300.0
2011-07-26 14:10:00,56.04,56.12,56.04,56.12,7900.0,39.1363,39.1922,39.1363,39.1922,7900.0
2011-07-26 14:20:00,56.13,56.13,56.09,56.1,900.0,39.1992,39.1992,39.1713,39.1782,900.0
2011-07-26 14:30:00,56.09,56.12,56.08,56.08,9900.0,39.1713,39.1922,39.1643,39.1643,9900.0
2011-07-26 14:40:00,56.08,56.08,56.04,56.05,6400.0,39.1643,39.1643,39.1363,39.1433,6400.0
2011-07-26 14:50:00,56.05,56.07,56.03,56.03,8200.0,39.1433,39.1573,39.1294,39.1294,8200.0
2011-07-26 15:00:00,56.03,56.03,55.99,56.0,9200.0,39.1294,39.1294,39.1014,39.1084,9200.0
2011-07-26 15:10:00,55.99,56.03,55.96,55.98,19500.0,39.1014,39.1294,39.0805,39.0944,19500.0
2011-07-26 15:20:00,55.98,55.99,55.96,55.98,64000.0,39.0944,39.1014,39.0805,39.0944,64000.0
2011-07-26 15:30:00,55.97,55.98,55.89,55.9,17700.0,39.0875,39.0944,39.0316,39.0386,17700.0
2011-07-26 15:40:00,55.89,55.9,55.82,55.82,8400.0,39.0316,39.0386,38.9827,38.9827,8400.0
2011-07-26 15:50:00,55.81,55.84,55.78,55.84,7500.0,38.9757,38.9967,38.9548,38.9967,7500.0
2011-07-27 09:30:00,55.56,55.57,55.44,55.44,36900.0,38.8011,38.8081,38.7173,38.7173,36900.0
2011-07-27 09:40:00,55.41,55.48,55.38,55.43,63000.0,38.6964,38.7453,38.6754,38.7103,63000.0
2011-07-27 09:50:00,55.39,55.39,55.32,55.35,7800.0,38.6824,38.6824,38.6335,38.6545,7800.0
2011-07-27 10:00:00,55.31,55.36,55.17,55.17,19200.0,38.6265,38.6615,38.5288,38.5288,19200.0
2011-07-27 10:10:00,55.14,55.27,55.14,55.24,8000.0,38.5078,38.5986,38.5078,38.5777,8000.0
2011-07-27 10:20:00,55.23,55.23,55.1,55.17,15600.0,38.5707,38.5707,38.4799,38.5288,15600.0
2011-07-27 10:30:00,55.1,55.21,55.08,55.21,7600.0,38.4799,38.5567,38.4659,38.5567,7600.0
2011-07-27 10:40:00,55.13,55.18,55.1,55.15,12300.0,38.5008,38.5357,38.4799,38.5148,12300.0
2011-07-27 10:50:00,55.15,55.3,55.14,55.27,19800.0,38.5148,38.6196,38.5078,38.5986,19800.0
2011-07-27 11:00:00,55.26,55.26,55.2,55.24,32900.0,38.5916,38.5916,38.5497,38.5777,32900.0
2011-07-27 11:10:00,55.22,55.29,55.22,55.28,5300.0,38.5637,38.6126,38.5637,38.6056,5300.0
2011-07-27 11:20:00,55.29,55.33,55.25,55.33,4300.0,38.6126,38.6405,38.5846,38.6405,4300.0
2011-07-27 11:30:00,55.38,55.39,55.23,55.26,14400.0,38.6754,38.6824,38.5707,38.5916,14400.0
2011-07-27 11:40:00,55.27,55.29,55.25,55.29,8700.0,38.5986,38.6126,38.5846,38.6126,8700.0
2011-07-27 11:50:00,55.27,55.27,55.17,55.18,6900.0,38.5986,38.5986,38.5288,38.5357,6900.0
2011-07-27 12:00:00,55.19,55.19,55.14,55.14,2900.0,38.5427,38.5427,38.5078,38.5078,2900.0
2011-07-27 12:10:00,55.16,55.24,55.16,55.19,5900.0,38.5218,38.5777,38.5218,38.5427,5900.0
2011-07-27 12:20:00,55.19,55.2,55.12,55.19,7900.0,38.5427,38.5497,38.4938,38.5427,7900.0
2011-07-27 12:30:00,55.2,55.2,55.14,55.15,3800.0,38.5497,38.5497,38.5078,38.5148,3800.0
2011-07-27 12:40:00,55.16,55.22,55.15,55.18,35000.0,38.5218,38.5637,38.5148,38.5357,35000.0
2011-07-27 12:50:00,55.18,55.2,55.15,55.16,25500.0,38.5357,38.5497,38.5148,38.5218,25500.0
2011-07-27 13:00:00,55.13,55.17,55.1,55.17,9100.0,38.5008,38.5288,38.4799,38.5288,9100.0
2011-07-27 13:10:00,55.17,55.18,55.08,55.1,7400.0,38.5288,38.5357,38.4659,38.4799,7400.0
2011-07-27 13:20:00,55.11,55.11,55.07,55.08,3000.0,38.4869,38.4869,38.4589,38.4659,3000.0
2011-07-27 13:30:00,55.09,55.13,55.08,55.09,36000.0,38.4729,38.5008,38.4659,38.4729,36000.0
2011-07-27 13:40:00,55.1,55.2,55.1,55.18,3600.0,38.4799,38.5497,38.4799,38.5357,3600.0
2011-07-27 13:50:00,55.16,55.18,55.16,55.17,2300.0,38.5218,38.5357,38.5218,38.5288,2300.0
2011-07-27 14:00:00,55.15,55.17,55.09,55.15,9000.0,38.5148,38.5288,38.4729,38.5148,9000.0
2011-07-27 14:10:00,55.15,55.15,55.12,55.14,3400.0,38.5148,38.5148,38.4938,38.5078,3400.0
2011-07-27 14:20:00,55.13,55.14,55.02,55.02,3500.0,38.5008,38.5078,38.424,38.424,3500.0
2011-07-27 14:30:00,55.02,55.03,54.88,54.97,15300.0,38.424,38.431,38.3262,38.3891,15300.0
2011-07-27 14:40:00,54.96,54.97,54.88,54.94,7200.0,38.3821,38.3891,38.3262,38.3681,7200.0
2011-07-27 14:50:00,54.95,54.97,54.89,54.93,3900.0,38.3751,38.3891,38.3332,38.3612,3900.0
2011-07-27 15:00:00,54.95,54.98,54.87,54.88,7400.0,38.3751,38.3961,38.3193,38.3262,7400.0
2011-07-27 15:10:00,54.9,54.9,54.81,54.83,5100.0,38.3402,38.3402,38.2774,38.2913,5100.0
2011-07-27 15:20:00,54.84,54.88,54.78,54.88,14100.0,38.2983,38.3262,38.2564,38.3262,14100.0
2011-07-27 15:30:00,54.89,54.96,54.89,54.94,6600.0,38.3332,38.3821,38.3332,38.3681,6600.0
2011-07-27 15:40:00,54.92,54.92,54.75,54.77,13400.0,38.3542,38.3542,38.2355,38.2494,13400.0
2011-07-27 15:50:00,54.77,54.87,54.73,54.81,13600.0,38.2494,38.3193,38.2215,38.2774,13600.0
2011-07-28 09:30:00,54.76,54.92,54.7,54.78,21800.0,38.2424,38.3542,38.2005,38.2564,21800.0
2011-07-28 09:40:00,54.71,54.81,54.71,54.76,8100.0,38.2075,38.2774,38.2075,38.2424,8100.0
2011-07-28 09:50:00,54.78,54.82,54.77,54.77,2600.0,38.2564,38.2843,38.2494,38.2494,2600.0
2011-07-28 10:00:00,54.85,54.88,54.69,54.88,8400.0,38.3053,38.3262,38.1936,38.3262,8400.0
2011-07-28 10:10:00,54.88,54.97,54.88,54.95,4400.0,38.3262,38.3891,38.3262,38.3751,4400.0
2011-07-28 10:20:00,54.87,54.88,54.84,54.85,1300.0,38.3193,38.3262,38.2983,38.3053,1300.0
2011-07-28 10:30:00,54.88,54.88,54.82,54.86,8500.0,38.3262,38.3262,38.2843,38.3123,8500.0
2011-07-28 10:40:00,54.86,54.92,54.85,54.9,4300.0,38.3123,38.3542,38.3053,38.3402,4300.0
2011-07-28 10:50:00,54.89,54.91,54.88,54.9,4400.0,38.3332,38.3472,38.3262,38.3402,4400.0
2011-07-28 11:00:00,54.91,55.03,54.91,55.03,16000.0,38.3472,38.431,38.3472,38.431,16000.0
2011-07-28 11:10:00,55.03,55.05,55.0,55.04,6400.0,38.431,38.445,38.41,38.438,6400.0
2011-07-28 11:20:00,55.04,55.14,55.04,55.12,2500.0,38.438,38.5078,38.438,38.4938,2500.0
2011-07-28 11:30:00,55.12,55.13,55.11,55.13,14600.0,38.4938,38.5008,38.4869,38.5008,14600.0
2011-07-28 11:40:00,55.12,55.15,55.11,55.11,9900.0,38.4938,38.5148,38.4869,38.4869,9900.0
2011-07-28 11:50:00,55.08,55.12,55.08,55.12,10200.0,38.4659,38.4938,38.4659,38.4938,10200.0
2011-07-28 12:00:00,55.12,55.14,55.11,55.12,13600.0,38.4938,38.5078,38.4869,38.4938,13600.0
2011-07-28 12:10:00,55.1,55.1,55.01,55.01,3000.0,38.4799,38.4799,38.417,38.417,3000.0
2011-07-28 12:20:00,54.99,55.04,54.99,55.01,1600.0,38.4031,38.438,38.4031,38.417,1600.0
2011-07-28 12:30:00,54.95,54.97,54.95,54.97,1800.0,38.3751,38.3891,38.3751,38.3891,1800.0
2011-07-28 12:40:00,54.98,54.98,54.94,54.94,1400.0,38.3961,38.3961,38.3681,38.3681,1400.0
2011-07-28 12:50:00,54.94,54.99,54.92,54.99,5100.0,38.3681,38.4031,38.3542,38.4031,5100.0
2011-07-28 13:00:00,54.97,55.0,54.95,54.95,4400.0,38.3891,38.41,38.3751,38.3751,4400.0
2011-07-28 13:10:00,54.94,55.01,54.93,54.93,33500.0,38.3681,38.417,38.3612,38.3612,33500.0
2011-07-28 13:20:00,54.92,54.93,54.89,54.93,6200.0,38.3542,38.3612,38.3332,38.3612,6200.0
2011-07-28 13:30:00,54.93,54.96,54.92,54.94,2100.0,38.3612,38.3821,38.3542,38.3681,2100.0
2011-07-28 13:40:00,54.97,54.97,54.92,54.94,15700.0,38.3891,38.3891,38.3542,38.3681,15700.0
2011-07-28 13:50:00,54.94,54.99,54.94,54.95,24900.0,38.3681,38.4031,38.3681,38.3751,24900.0
2011-07-28 14:00:00,54.96,54.96,54.83,54.84,4800.0,38.3821,38.3821,38.2913,38.2983,4800.0
2011-07-28 14:10:00,54.83,54.83,54.78,54.8,5600.0,38.2913,38.2913,38.2564,38.2704,5600.0
2011-07-28 14:20:00,54.81,54.83,54.74,54.78,8500.0,38.2774,38.2913,38.2285,38.2564,8500.0
2011-07-28 14:30:00,54.74,54.79,54.72,54.74,14800.0,38.2285,38.2634,38.2145,38.2285,14800.0
2011-07-28 14:40:00,54.74,54.8,54.74,54.78,6600.0,38.2285,38.2704,38.2285,38.2564,6600.0
2011-07-28 14:50:00,54.82,54.85,54.78,54.8,4300.0,38.2843,38.3053,38.2564,38.2704,4300.0
2011-07-28 15:00:00,54.77,54.77,54.71,54.74,2400.0,38.2494,38.2494,38.2075,38.2285,2400.0
2011-07-28 15:10:00,54.71,54.72,54.64,54.67,20800.0,38.2075,38.2145,38.1586,38.1796,20800.0
2011-07-28 15:20:00,54.64,54.65,54.54,54.54,11600.0,38.1586,38.1656,38.0888,38.0888,11600.0
2011-07-28 15:30:00,54.57,54.58,54.5,54.56,11200.0,38.1097,38.1167,38.0609,38.1028,11200.0
2011-07-28 15:40:00,54.56,54.56,54.4,54.45,13000.0,38.1028,38.1028,37.991,38.0259,13000.0
2011-07-28 15:50:00,54.47,54.52,54.46,54.48,7900.0,38.0399,38.0748,38.0329,38.0469,7900.0
2011-07-29 09:30:00,53.95,53.95,53.74,53.77,43800.0,37.6768,37.6768,37.5301,37.5511,43800.0
2011-07-29 09:40:00,53.82,53.88,53.7,53.86,26500.0,37.586,37.6279,37.5022,37.6139,26500.0
2011-07-29 09:50:00,53.89,54.08,53.87,54.0,9000.0,37.6349,37.7675,37.6209,37.7117,9000.0
2011-07-29 10:00:00,53.98,54.15,53.93,54.09,9300.0,37.6977,37.8164,37.6628,37.7745,9300.0
2011-07-29 10:10:00,54.09,54.09,53.98,54.01,28700.0,37.7745,37.7745,37.6977,37.7187,28700.0
2011-07-29 10:20:00,54.02,54.16,54.01,54.1,6500.0,37.7256,37.8234,37.7187,37.7815,6500.0
2011-07-29 10:30:00,54.11,54.17,54.04,54.11,7700.0,37.7885,37.8304,37.7396,37.7885,7700.0
2011-07-29 10:40:00,54.11,54.21,53.99,54.2,19400.0,37.7885,37.8583,37.7047,37.8514,19400.0
2011-07-29 10:50:00,54.24,54.41,54.24,54.35,6100.0,37.8793,37.998,37.8793,37.9561,6100.0
2011-07-29 11:00:00,54.32,54.51,54.27,54.51,2600.0,37.9352,38.0678,37.9002,38.0678,2600.0
2011-07-29 11:10:00,54.49,54.6,54.47,54.6,7400.0,38.0539,38.1307,38.0399,38.1307,7400.0
2011-07-29 11:20:00,54.56,54.59,54.42,54.42,2300.0,38.1028,38.1237,38.005,38.005,2300.0
2011-07-29 11:30:00,54.44,54.44,54.39,54.39,7500.0,38.019,38.019,37.984,37.984,7500.0
2011-07-29 11:40:00,54.37,54.42,54.33,54.33,8400.0,37.9701,38.005,37.9421,37.9421,8400.0
2011-07-29 11:50:00,54.35,54.42,54.35,54.39,10000.0,37.9561,38.005,37.9561,37.984,10000.0
2011-07-29 12:00:00,54.4,54.41,54.29,54.35,4500.0,37.991,37.998,37.9142,37.9561,4500.0
2011-07-29 12:10:00,54.35,54.36,54.23,54.28,6900.0,37.9561,37.9631,37.8723,37.9072,6900.0
2011-07-29 12:20:00,54.27,54.33,54.25,54.3,14700.0,37.9002,37.9421,37.8863,37.9212,14700.0
2011-07-29 12:30:00,54.28,54.33,54.21,54.3,7700.0,37.9072,37.9421,37.8583,37.9212,7700.0
2011-07-29 12:40:00,54.28,54.34,54.23,54.23,7300.0,37.9072,37.9491,37.8723,37.8723,7300.0
2011-07-29 12:50:00,54.23,54.24,54.19,54.19,3400.0,37.8723,37.8793,37.8444,37.8444,3400.0
2011-07-29 13:00:00,54.2,54.25,54.16,54.25,7600.0,37.8514,37.8863,37.8234,37.8863,7600.0
2011-07-29 13:10:00,54.26,54.26,54.19,54.2,3200.0,37.8933,37.8933,37.8444,37.8514,3200.0
2011-07-29 13:20:00,54.22,54.29,54.22,54.27,15000.0,37.8653,37.9142,37.8653,37.9002,15000.0
2011-07-29 13:30:00,54.26,54.3,54.23,54.29,8700.0,37.8933,37.9212,37.8723,37.9142,8700.0
2011-07-29 13:40:00,54.32,54.37,54.3,54.36,20600.0,37.9352,37.9701,37.9212,37.9631,20600.0
2011-07-29 13:50:00,54.35,54.37,54.31,54.36,23500.0,37.9561,37.9701,37.9282,37.9631,23500.0
2011-07-29 14:00:00,54.35,54.44,54.33,54.41,8200.0,37.9561,38.019,37.9421,37.998,8200.0
2011-07-29 14:10:00,54.41,54.41,54.3,54.3,11200.0,37.998,37.998,37.9212,37.9212,11200.0
2011-07-29 14:20:00,54.28,54.31,54.26,54.29,6000.0,37.9072,37.9282,37.8933,37.9142,6000.0
2011-07-29 14:30:00,54.29,54.34,54.26,54.34,8300.0,37.9142,37.9491,37.8933,37.9491,8300.0
2011-07-29 14:40:00,54.38,54.4,54.32,54.33,7200.0,37.9771,37.991,37.9352,37.9421,7200.0
2011-07-29 14:50:00,54.33,54.37,54.31,54.31,4900.0,37.9421,37.9701,37.9282,37.9282,4900.0
2011-07-29 15:00:00,54.3,54.33,54.25,54.33,5600.0,37.9212,37.9421,37.8863,37.9421,5600.0
2011-07-29 15:10:00,54.33,54.35,54.28,54.29,8400.0,37.9421,37.9561,37.9072,37.9142,8400.0
2011-07-29 15:20:00,54.3,54.3,54.2,54.23,6600.0,37.9212,37.9212,37.8514,37.8723,6600.0
2011-07-29 15:30:00,54.23,54.24,54.16,54.24,9000.0,37.8723,37.8793,37.8234,37.8793,9000.0
2011-07-29 15:40:00,54.27,54.27,54.08,54.1,15400.0,37.9002,37.9002,37.7675,37.7815,15400.0
2011-07-29 15:50:00,54.09,54.25,54.07,54.14,27300.0,37.7745,37.8863,37.7606,37.8094,27300.0
2011-08-01 09:30:00,54.85,54.87,54.53,54.6,116300.0,38.3053,38.3193,38.0818,38.1307,116300.0
2011-08-01 09:40:00,54.55,54.55,54.35,54.39,22700.0,38.0958,38.0958,37.9561,37.984,22700.0
2011-08-01 09:50:00,54.38,54.39,54.27,54.27,25700.0,37.9771,37.984,37.9002,37.9002,25700.0
2011-08-01 10:00:00,54.26,54.31,53.61,53.87,46500.0,37.8933,37.9282,37.4393,37.6209,46500.0
2011-08-01 10:10:00,53.87,53.9,53.76,53.9,17500.0,37.6209,37.6418,37.5441,37.6418,17500.0
2011-08-01 10:20:00,53.96,53.97,53.87,53.87,10200.0,37.6837,37.6907,37.6209,37.6209,10200.0
2011-08-01 10:30:00,53.83,53.87,53.77,53.81,12300.0,37.593,37.6209,37.5511,37.579,12300.0
2011-08-01 10:40:00,53.84,53.94,53.83,53.85,10400.0,37.5999,37.6698,37.593,37.6069,10400.0
2011-08-01 10:50:00,53.87,53.91,53.78,53.78,7400.0,37.6209,37.6488,37.558,37.558,7400.0
2011-08-01 11:00:00,53.78,53.78,53.65,53.71,7300.0,37.558,37.558,37.4673,37.5092,7300.0
2011-08-01 11:10:00,53.76,53.77,53.66,53.71,11800.0,37.5441,37.5511,37.4742,37.5092,11800.0
2011-08-01 11:20:00,53.71,53.83,53.7,53.8,16500.0,37.5092,37.593,37.5022,37.572,16500.0
2011-08-01 11:30:00,53.77,53.78,53.46,53.52,19900.0,37.5511,37.558,37.3346,37.3765,19900.0
2011-08-01 11:40:00,53.54,53.59,53.52,53.58,6100.0,37.3904,37.4253,37.3765,37.4184,6100.0
2011-08-01 11:50:00,53.57,53.6,53.49,53.53,6200.0,37.4114,37.4323,37.3555,37.3834,6200.0
2011-08-01 12:00:00,53.52,53.62,53.49,53.58,8100.0,37.3765,37.4463,37.3555,37.4184,8100.0
2011-08-01 12:10:00,53.57,53.61,53.5,53.51,6100.0,37.4114,37.4393,37.3625,37.3695,6100.0
2011-08-01 12:20:00,53.53,53.57,53.47,53.57,4200.0,37.3834,37.4114,37.3415,37.4114,4200.0
2011-08-01 12:30:00,53.59,53.61,53.57,53.61,6900.0,37.4253,37.4393,37.4114,37.4393,6900.0
2011-08-01 12:40:00,53.56,53.6,53.55,53.6,8500.0,37.4044,37.4323,37.3974,37.4323,8500.0
2011-08-01 12:50:00,53.63,53.67,53.61,53.61,8000.0,37.4533,37.4812,37.4393,37.4393,8000.0
2011-08-01 13:00:00,53.64,53.66,53.57,53.59,4100.0,37.4603,37.4742,37.4114,37.4253,4100.0
2011-08-01 13:10:00,53.57,53.64,53.57,53.61,4400.0,37.4114,37.4603,37.4114,37.4393,4400.0
2011-08-01 13:20:00,53.63,53.67,53.62,53.66,23000.0,37.4533,37.4812,37.4463,37.4742,23000.0
2011-08-01 13:30:00,53.62,53.67,53.62,53.67,4800.0,37.4463,37.4812,37.4463,37.4812,4800.0
2011-08-01 13:40:00,53.68,53.69,53.65,53.68,7600.0,37.4882,37.4952,37.4673,37.4882,7600.0
2011-08-01 13:50:00,53.69,53.7,53.67,53.69,2000.0,37.4952,37.5022,37.4812,37.4952,2000.0
2011-08-01 14:00:00,53.69,53.69,53.64,53.65,13500.0,37.4952,37.4952,37.4603,37.4673,13500.0
2011-08-01 14:10:00,53.62,53.62,53.55,53.6,5500.0,37.4463,37.4463,37.3974,37.4323,5500.0
2011-08-01 14:20:00,53.59,53.62,53.57,53.61,10500.0,37.4253,37.4463,37.4114,37.4393,10500.0
2011-08-01 14:30:00,53.59,53.68,53.57,53.67,7400.0,37.4253,37.4882,37.4114,37.4812,7400.0
2011-08-01 14:40:00,53.67,53.75,53.67,53.74,30800.0,37.4812,37.5371,37.4812,37.5301,30800.0
2011-08-01 14:50:00,53.72,53.84,53.72,53.82,2000.0,37.5161,37.5999,37.5161,37.586,2000.0
2011-08-01 15:00:00,53.83,53.89,53.82,53.84,2400.0,37.593,37.6349,37.586,37.5999,2400.0
2011-08-01 15:10:00,53.87,53.9,53.81,53.86,5900.0,37.6209,37.6418,37.579,37.6139,5900.0
2011-08-01 15:20:00,53.86,53.97,53.85,53.93,5100.0,37.6139,37.6907,37.6069,37.6628,5100.0
2011-08-01 15:30:00,53.93,54.0,53.79,54.0,28100.0,37.6628,37.7117,37.565,37.7117,28100.0
2011-08-01 15:40:00,53.99,54.01,53.92,53.98,21900.0,37.7047,37.7187,37.6558,37.6977,21900.0
2011-08-01 15:50:00,54.0,54.0,53.81,53.95,16800.0,37.7117,37.7117,37.579,37.6768,16800.0
2011-08-02 09:30:00,53.56,53.6,53.5,53.59,238100.0,37.4044,37.4323,37.3625,37.4253,238100.0
2011-08-02 09:40:00,53.62,53.73,53.61,53.7,15400.0,37.4463,37.5231,37.4393,37.5022,15400.0
2011-08-02 09:50:00,53.72,53.72,53.6,53.67,8200.0,37.5161,37.5161,37.4323,37.4812,8200.0
2011-08-02 10:00:00,53.73,53.74,53.58,53.59,12800.0,37.5231,37.5301,37.4184,37.4253,12800.0
2011-08-02 10:10:00,53.6,53.65,53.52,53.54,10000.0,37.4323,37.4673,37.3765,37.3904,10000.0
2011-08-02 10:20:00,53.52,53.55,53.42,53.48,9100.0,37.3765,37.3974,37.3066,37.3485,9100.0
2011-08-02 10:30:00,53.42,53.52,53.42,53.52,1700.0,37.3066,37.3765,37.3066,37.3765,1700.0
2011-08-02 10:40:00,53.52,53.56,53.49,53.49,10800.0,37.3765,37.4044,37.3555,37.3555,10800.0
2011-08-02 10:50:00,53.47,53.47,53.35,53.37,3800.0,37.3415,37.3415,37.2577,37.2717,3800.0
2011-08-02 11:00:00,53.35,53.39,53.28,53.34,8300.0,37.2577,37.2857,37.2089,37.2508,8300.0
2011-08-02 11:10:00,53.31,53.36,53.26,53.3,9100.0,37.2298,37.2647,37.1949,37.2228,9100.0
2011-08-02 11:20:00,53.29,53.33,53.23,53.29,10100.0,37.2158,37.2438,37.1739,37.2158,10100.0
2011-08-02 11:30:00,53.3,53.33,53.29,53.29,3000.0,37.2228,37.2438,37.2158,37.2158,3000.0
2011-08-02 11:40:00,53.29,53.29,53.22,53.28,7900.0,37.2158,37.2158,37.167,37.2089,7900.0
2011-08-02 11:50:00,53.36,53.36,53.27,53.28,8800.0,37.2647,37.2647,37.2019,37.2089,8800.0
2011-08-02 12:00:00,53.29,53.29,53.24,53.27,1400.0,37.2158,37.2158,37.1809,37.2019,1400.0
2011-08-02 12:10:00,53.27,53.32,53.23,53.31,2600.0,37.2019,37.2368,37.1739,37.2298,2600.0
2011-08-02 12:20:00,53.33,53.39,53.33,53.34,2600.0,37.2438,37.2857,37.2438,37.2508,2600.0
2011-08-02 12:30:00,53.33,53.33,53.18,53.23,6800.0,37.2438,37.2438,37.139,37.1739,6800.0
2011-08-02 12:40:00,53.25,53.29,53.05,53.09,33500.0,37.1879,37.2158,37.0482,37.0762,33500.0
2011-08-02 12:50:00,53.08,53.12,53.0,53.04,10100.0,37.0692,37.0971,37.0133,37.0412,10100.0
2011-08-02 13:00:00,53.1,53.21,53.1,53.2,8400.0,37.0832,37.16,37.0832,37.153,8400.0
2011-08-02 13:10:00,53.19,53.25,53.12,53.22,11600.0,37.146,37.1879,37.0971,37.167,11600.0
2011-08-02 13:20:00,53.26,53.27,53.18,53.19,11300.0,37.1949,37.2019,37.139,37.146,11300.0
2011-08-02 13:30:00,53.19,53.21,53.03,53.08,13800.0,37.146,37.16,37.0343,37.0692,13800.0
2011-08-02 13:40:00,53.08,53.12,53.03,53.05,9800.0,37.0692,37.0971,37.0343,37.0482,9800.0
2011-08-02 13:50:00,53.05,53.06,52.9,52.93,28100.0,37.0482,37.0552,36.9435,36.9644,28100.0
2011-08-02 14:00:00,52.95,53.04,52.94,52.99,40800.0,36.9784,37.0412,36.9714,37.0063,40800.0
2011-08-02 14:10:00,53.02,53.12,52.99,53.11,23700.0,37.0273,37.0971,37.0063,37.0901,23700.0
2011-08-02 14:20:00,53.12,53.13,53.03,53.04,7200.0,37.0971,37.1041,37.0343,37.0412,7200.0
2011-08-02 14:30:00,53.02,53.04,52.98,53.01,16300.0,37.0273,37.0412,36.9993,37.0203,16300.0
2011-08-02 14:40:00,53.0,53.01,52.95,52.99,9900.0,37.0133,37.0203,36.9784,37.0063,9900.0
2011-08-02 14:50:00,52.99,53.15,52.99,53.13,11600.0,37.0063,37.1181,37.0063,37.1041,11600.0
2011-08-02 15:00:00,53.14,53.15,53.09,53.12,11200.0,37.1111,37.1181,37.0762,37.0971,11200.0
2011-08-02 15:10:00,53.12,53.12,53.0,53.0,16100.0,37.0971,37.0971,37.0133,37.0133,16100.0
2011-08-02 15:20:00,53.01,53.01,52.86,52.88,19600.0,37.0203,37.0203,36.9155,36.9295,19600.0
2011-08-02 15:30:00,52.89,52.94,52.86,52.93,5300.0,36.9365,36.9714,36.9155,36.9644,5300.0
2011-08-02 15:40:00,52.91,52.91,52.73,52.77,11300.0,36.9505,36.9505,36.8248,36.8527,11300.0
2011-08-02 15:50:00,52.75,52.75,52.59,52.59,40700.0,36.8387,36.8387,36.727,36.727,40700.0
2011-08-03 09:30:00,52.62,52.71,52.55,52.6,31400.0,36.7479,36.8108,36.6991,36.734,31400.0
2011-08-03 09:40:00,52.57,52.58,52.36,52.41,39700.0,36.713,36.72,36.5664,36.6013,39700.0
2011-08-03 09:50:00,52.43,52.54,52.42,52.53,6200.0,36.6152,36.6921,36.6083,36.6851,6200.0
2011-08-03 10:00:00,52.52,52.65,52.48,52.52,21800.0,36.6781,36.7689,36.6502,36.6781,21800.0
2011-08-03 10:10:00,52.52,52.54,52.34,52.38,12800.0,36.6781,36.6921,36.5524,36.5803,12800.0
2011-08-03 10:20:00,52.35,52.36,52.13,52.28,19000.0,36.5594,36.5664,36.4057,36.5105,19000.0
2011-08-03 10:30:00,52.22,52.23,51.74,51.89,51900.0,36.4686,36.4756,36.1334,36.2381,51900.0
2011-08-03 10:40:00,51.91,51.95,51.8,51.95,16200.0,36.2521,36.28,36.1753,36.28,16200.0
2011-08-03 10:50:00,51.94,52.16,51.9,52.14,50400.0,36.273,36.4267,36.2451,36.4127,50400.0
2011-08-03 11:00:00,52.14,52.25,52.05,52.05,13500.0,36.4127,36.4895,36.3499,36.3499,13500.0
2011-08-03 11:10:00,52.04,52.4,52.04,52.38,13700.0,36.3429,36.5943,36.3429,36.5803,13700.0
2011-08-03 11:20:00,52.34,52.34,52.2,52.21,12900.0,36.5524,36.5524,36.4546,36.4616,12900.0
2011-08-03 11:30:00,52.22,52.33,52.21,52.32,15500.0,36.4686,36.5454,36.4616,36.5384,15500.0
2011-08-03 11:40:00,52.23,52.23,52.11,52.15,14100.0,36.4756,36.4756,36.3918,36.4197,14100.0
2011-08-03 11:50:00,52.16,52.25,52.14,52.15,4900.0,36.4267,36.4895,36.4127,36.4197,4900.0
2011-08-03 12:00:00,52.17,52.17,52.01,52.06,7000.0,36.4337,36.4337,36.3219,36.3569,7000.0
2011-08-03 12:10:00,52.05,52.05,51.94,51.96,11800.0,36.3499,36.3499,36.273,36.287,11800.0
2011-08-03 12:20:00,51.94,51.97,51.9,51.97,7400.0,36.273,36.294,36.2451,36.294,7400.0
2011-08-03 12:30:00,51.96,52.11,51.93,52.08,22400.0,36.287,36.3918,36.2661,36.3708,22400.0
2011-08-03 12:40:00,52.07,52.11,52.04,52.11,23400.0,36.3638,36.3918,36.3429,36.3918,23400.0
2011-08-03 12:50:00,52.11,52.16,52.08,52.12,19300.0,36.3918,36.4267,36.3708,36.3988,19300.0
2011-08-03 13:00:00,52.12,52.13,52.01,52.04,24900.0,36.3988,36.4057,36.3219,36.3429,24900.0
2011-08-03 13:10:00,52.04,52.13,52.03,52.11,51100.0,36.3429,36.4057,36.3359,36.3918,51100.0
2011-08-03 13:20:00,52.11,52.22,52.09,52.18,33600.0,36.3918,36.4686,36.3778,36.4407,33600.0
2011-08-03 13:30:00,52.18,52.43,52.18,52.43,64200.0,36.4407,36.6152,36.4407,36.6152,64200.0
2011-08-03 13:40:00,52.43,52.65,52.41,52.56,53900.0,36.6152,36.7689,36.6013,36.706,53900.0
2011-08-03 13:50:00,52.56,52.56,52.45,52.47,22200.0,36.706,36.706,36.6292,36.6432,22200.0
2011-08-03 14:00:00,52.47,52.62,52.47,52.5,19500.0,36.6432,36.7479,36.6432,36.6641,19500.0
2011-08-03 14:10:00,52.53,52.59,52.45,52.45,9200.0,36.6851,36.727,36.6292,36.6292,9200.0
2011-08-03 14:20:00,52.44,52.52,52.32,52.34,33400.0,36.6222,36.6781,36.5384,36.5524,33400.0
2011-08-03 14:30:00,52.4,52.4,52.3,52.32,15700.0,36.5943,36.5943,36.5245,36.5384,15700.0
2011-08-03 14:40:00,52.36,52.42,52.31,52.42,13200.0,36.5664,36.6083,36.5314,36.6083,13200.0
2011-08-03 14:50:00,52.39,52.52,52.37,52.47,14700.0,36.5873,36.6781,36.5733,36.6432,14700.0
2011-08-03 15:00:00,52.52,52.54,52.42,52.42,3000.0,36.6781,36.6921,36.6083,36.6083,3000.0
2011-08-03 15:10:00,52.4,52.58,52.4,52.57,20200.0,36.5943,36.72,36.5943,36.713,20200.0
2011-08-03 15:20:00,52.61,52.73,52.61,52.64,14300.0,36.741,36.8248,36.741,36.7619,14300.0
2011-08-03 15:30:00,52.63,52.65,52.56,52.63,9100.0,36.7549,36.7689,36.706,36.7549,9100.0
2011-08-03 15:40:00,52.61,52.73,52.61,52.66,6700.0,36.741,36.8248,36.741,36.7759,6700.0
2011-08-03 15:50:00,52.68,52.77,52.68,52.76,8800.0,36.7898,36.8527,36.7898,36.8457,8800.0
2011-08-04 09:30:00,52.01,52.09,51.92,51.97,47400.0,36.3219,36.3778,36.2591,36.294,47400.0
2011-08-04 09:40:00,51.95,52.02,51.77,51.81,5200.0,36.28,36.3289,36.1543,36.1823,5200.0
2011-08-04 09:50:00,51.71,51.94,51.71,51.92,7700.0,36.1124,36.273,36.1124,36.2591,7700.0
2011-08-04 10:00:00,51.92,51.96,51.8,51.83,25600.0,36.2591,36.287,36.1753,36.1962,25600.0
2011-08-04 10:10:00,51.8,51.8,51.64,51.64,19200.0,36.1753,36.1753,36.0635,36.0635,19200.0
2011-08-04 10:20:00,51.63,51.87,51.63,51.77,9200.0,36.0566,36.2242,36.0566,36.1543,9200.0
2011-08-04 10:30:00,51.79,51.87,51.76,51.8,10800.0,36.1683,36.2242,36.1473,36.1753,10800.0
2011-08-04 10:40:00,51.77,51.78,51.5,51.63,38200.0,36.1543,36.1613,35.9658,36.0566,38200.0
2011-08-04 10:50:00,51.62,51.64,51.42,51.49,19400.0,36.0496,36.0635,35.9099,35.9588,19400.0
2011-08-04 11:00:00,51.5,51.58,51.36,51.52,13700.0,35.9658,36.0216,35.868,35.9797,13700.0
2011-08-04 11:10:00,51.51,51.59,51.44,51.58,4500.0,35.9728,36.0286,35.9239,36.0216,4500.0
2011-08-04 11:20:00,51.55,51.61,51.26,51.26,24600.0,36.0007,36.0426,35.7982,35.7982,24600.0
2011-08-04 11:30:00,51.3,51.44,51.3,51.37,7500.0,35.8261,35.9239,35.8261,35.875,7500.0
2011-08-04 11:40:00,51.4,51.4,50.9,51.02,120800.0,35.8959,35.8959,35.5467,35.6306,120800.0
2011-08-04 11:50:00,51.01,51.15,50.98,51.13,16200.0,35.6236,35.7213,35.6026,35.7074,16200.0
2011-08-04 12:00:00,51.16,51.27,51.12,51.18,18100.0,35.7283,35.8051,35.7004,35.7423,18100.0
2011-08-04 12:10:00,51.17,51.33,51.17,51.26,9900.0,35.7353,35.847,35.7353,35.7982,9900.0
2011-08-04 12:20:00,51.26,51.34,51.2,51.3,6800.0,35.7982,35.854,35.7563,35.8261,6800.0
2011-08-04 12:30:00,51.38,51.44,51.35,51.43,9700.0,35.882,35.9239,35.861,35.9169,9700.0
2011-08-04 12:40:00,51.43,51.51,51.37,51.49,9900.0,35.9169,35.9728,35.875,35.9588,9900.0
2011-08-04 12:50:00,51.48,51.48,51.33,51.33,11800.0,35.9518,35.9518,35.847,35.847,11800.0
2011-08-04 13:00:00,51.34,51.44,51.31,51.33,10800.0,35.854,35.9239,35.8331,35.847,10800.0
2011-08-04 13:10:00,51.34,51.34,51.18,51.24,16400.0,35.854,35.854,35.7423,35.7842,16400.0
2011-08-04 13:20:00,51.26,51.38,51.26,51.37,12100.0,35.7982,35.882,35.7982,35.875,12100.0
2011-08-04 13:30:00,51.36,51.36,51.24,51.28,7400.0,35.868,35.868,35.7842,35.8121,7400.0
2011-08-04 13:40:00,51.29,51.3,51.07,51.13,9800.0,35.8191,35.8261,35.6655,35.7074,9800.0
2011-08-04 13:50:00,51.13,51.18,51.06,51.11,10500.0,35.7074,35.7423,35.6585,35.6934,10500.0
2011-08-04 14:00:00,51.14,51.14,50.97,51.01,10800.0,35.7144,35.7144,35.5956,35.6236,10800.0
2011-08-04 14:10:00,51.02,51.02,50.84,50.85,14200.0,35.6306,35.6306,35.5048,35.5118,14200.0
2011-08-04 14:20:00,50.86,50.89,50.69,50.79,17100.0,35.5188,35.5398,35.4001,35.4699,17100.0
2011-08-04 14:30:00,50.76,51.07,50.75,51.03,10000.0,35.449,35.6655,35.442,35.6375,10000.0
2011-08-04 14:40:00,51.02,51.15,51.0,51.07,44000.0,35.6306,35.7213,35.6166,35.6655,44000.0
2011-08-04 14:50:00,51.08,51.09,50.94,50.98,11000.0,35.6725,35.6794,35.5747,35.6026,11000.0
2011-08-04 15:00:00,50.97,51.15,50.9,51.08,15000.0,35.5956,35.7213,35.5467,35.6725,15000.0
2011-08-04 15:10:00,51.09,51.12,50.79,50.83,16500.0,35.6794,35.7004,35.4699,35.4979,16500.0
2011-08-04 15:20:00,50.85,50.87,50.65,50.65,15100.0,35.5118,35.5258,35.3722,35.3722,15100.0
2011-08-04 15:30:00,50.64,50.77,50.56,50.7,36000.0,35.3652,35.456,35.3093,35.4071,36000.0
2011-08-04 15:40:00,50.71,50.72,50.38,50.45,42200.0,35.4141,35.421,35.1836,35.2325,42200.0
2011-08-04 15:50:00,50.45,50.45,50.21,50.23,93200.0,35.2325,35.2325,35.0649,35.0788,93200.0
2011-08-05 09:30:00,50.82,50.96,50.69,50.83,69200.0,35.4909,35.5887,35.4001,35.4979,69200.0
2011-08-05 09:40:00,50.8,50.8,50.57,50.57,6700.0,35.4769,35.4769,35.3163,35.3163,6700.0
2011-08-05 09:50:00,50.57,50.57,49.79,49.79,52700.0,35.3163,35.3163,34.7716,34.7716,52700.0
2011-08-05 10:00:00,49.78,50.15,49.72,50.15,52500.0,34.7646,35.023,34.7227,35.023,52500.0
2011-08-05 10:10:00,50.21,50.28,49.97,50.21,27500.0,35.0649,35.1138,34.8973,35.0649,27500.0
2011-08-05 10:20:00,50.3,50.41,50.22,50.33,14100.0,35.1277,35.2046,35.0719,35.1487,14100.0
2011-08-05 10:30:00,50.26,50.26,50.04,50.16,17900.0,35.0998,35.0998,34.9462,35.03,17900.0
2011-08-05 10:40:00,50.14,50.14,49.86,49.95,16900.0,35.016,35.016,34.8204,34.8833,16900.0
2011-08-05 10:50:00,49.97,50.07,49.88,50.05,21600.0,34.8973,34.9671,34.8344,34.9531,21600.0
2011-08-05 11:00:00,50.06,50.06,49.79,49.88,12900.0,34.9601,34.9601,34.7716,34.8344,12900.0
2011-08-05 11:10:00,49.84,49.88,49.5,49.56,32300.0,34.8065,34.8344,34.569,34.6109,32300.0
2011-08-05 11:20:00,49.58,49.92,49.45,49.69,17600.0,34.6249,34.8624,34.5341,34.7017,17600.0
2011-08-05 11:30:00,49.69,49.81,49.52,49.56,26800.0,34.7017,34.7855,34.583,34.6109,26800.0
2011-08-05 11:40:00,49.55,49.59,49.19,49.19,13300.0,34.604,34.6319,34.3525,34.3525,13300.0
2011-08-05 11:50:00,49.19,49.27,48.82,48.98,24600.0,34.3525,34.4084,34.0942,34.2059,24600.0
2011-08-05 12:00:00,48.95,49.24,48.93,49.24,16100.0,34.1849,34.3875,34.171,34.3875,16100.0
2011-08-05 12:10:00,49.25,49.97,49.24,49.69,23000.0,34.3944,34.8973,34.3875,34.7017,23000.0
2011-08-05 12:20:00,49.63,49.81,49.45,49.59,15500.0,34.6598,34.7855,34.5341,34.6319,15500.0
2011-08-05 12:30:00,49.62,50.1,49.56,50.07,14800.0,34.6528,34.9881,34.6109,34.9671,14800.0
2011-08-05 12:40:00,50.02,50.51,49.89,50.51,29500.0,34.9322,35.2744,34.8414,35.2744,29500.0
2011-08-05 12:50:00,50.44,50.64,50.4,50.5,11200.0,35.2255,35.3652,35.1976,35.2674,11200.0
2011-08-05 13:00:00,50.46,50.62,50.12,50.37,14800.0,35.2395,35.3512,35.002,35.1766,14800.0
2011-08-05 13:10:00,50.32,50.56,50.27,50.56,10400.0,35.1417,35.3093,35.1068,35.3093,10400.0
2011-08-05 13:20:00,50.6,50.65,50.51,50.53,29500.0,35.3372,35.3722,35.2744,35.2884,29500.0
2011-08-05 13:30:00,50.57,50.65,50.35,50.36,12000.0,35.3163,35.3722,35.1626,35.1696,12000.0
2011-08-05 13:40:00,50.36,50.46,50.27,50.4,39600.0,35.1696,35.2395,35.1068,35.1976,39600.0
2011-08-05 13:50:00,50.52,50.79,50.52,50.57,9000.0,35.2814,35.4699,35.2814,35.3163,9000.0
2011-08-05 14:00:00,50.63,50.63,50.39,50.41,5200.0,35.3582,35.3582,35.1906,35.2046,5200.0
2011-08-05 14:10:00,50.39,50.45,50.27,50.45,16500.0,35.1906,35.2325,35.1068,35.2325,16500.0
2011-08-05 14:20:00,50.45,50.58,50.39,50.4,13800.0,35.2325,35.3233,35.1906,35.1976,13800.0
2011-08-05 14:30:00,50.42,50.54,50.38,50.54,7900.0,35.2115,35.2953,35.1836,35.2953,7900.0
2011-08-05 14:40:00,50.55,50.55,50.33,50.33,10100.0,35.3023,35.3023,35.1487,35.1487,10100.0
2011-08-05 14:50:00,50.32,50.34,50.13,50.22,45300.0,35.1417,35.1557,35.009,35.0719,45300.0
2011-08-05 15:00:00,50.28,50.28,49.67,49.8,42100.0,35.1138,35.1138,34.6878,34.7785,42100.0
2011-08-05 15:10:00,49.81,50.03,49.74,49.9,7400.0,34.7855,34.9392,34.7366,34.8484,7400.0
2011-08-05 15:20:00,49.88,50.08,49.73,49.73,21000.0,34.8344,34.9741,34.7297,34.7297,21000.0
2011-08-05 15:30:00,49.73,50.17,49.73,50.17,16900.0,34.7297,35.0369,34.7297,35.0369,16900.0
2011-08-05 15:40:00,50.22,50.23,50.03,50.08,10300.0,35.0719,35.0788,34.9392,34.9741,10300.0
2011-08-05 15:50:00,50.07,50.26,50.07,50.1,21900.0,34.9671,35.0998,34.9671,34.9881,21900.0
2011-08-08 09:30:00,48.7,49.3,48.53,49.24,69800.0,34.0103,34.4294,33.8916,34.3875,69800.0
2011-08-08 09:40:00,49.25,49.27,48.91,48.94,15500.0,34.3944,34.4084,34.157,34.178,15500.0
2011-08-08 09:50:00,48.92,49.11,48.85,48.99,18600.0,34.164,34.2967,34.1151,34.2129,18600.0
2011-08-08 10:00:00,49.02,49.12,48.88,48.97,8400.0,34.2338,34.3037,34.1361,34.1989,8400.0
2011-08-08 10:10:00,48.94,48.95,48.52,48.63,20700.0,34.178,34.1849,33.8846,33.9615,20700.0
2011-08-08 10:20:00,48.6,48.6,48.25,48.3,37800.0,33.9405,33.9405,33.6961,33.731,37800.0
2011-08-08 10:30:00,48.35,48.42,48.11,48.23,30400.0,33.7659,33.8148,33.5983,33.6821,30400.0
2011-08-08 10:40:00,48.31,48.53,48.27,48.47,31000.0,33.738,33.8916,33.7101,33.8497,31000.0
2011-08-08 10:50:00,48.54,48.54,48.23,48.31,11000.0,33.8986,33.8986,33.6821,33.738,11000.0
2011-08-08 11:00:00,48.27,48.7,48.23,48.7,29700.0,33.7101,34.0103,33.6821,34.0103,29700.0
2011-08-08 11:10:00,48.71,48.85,48.59,48.61,17800.0,34.0173,34.1151,33.9335,33.9475,17800.0
2011-08-08 11:20:00,48.57,48.57,48.43,48.52,16600.0,33.9196,33.9196,33.8218,33.8846,16600.0
2011-08-08 11:30:00,48.44,48.44,48.34,48.4,6400.0,33.8288,33.8288,33.7589,33.8008,6400.0
2011-08-08 11:40:00,48.42,48.51,48.32,48.5,14400.0,33.8148,33.8777,33.745,33.8707,14400.0
2011-08-08 11:50:00,48.52,48.54,48.44,48.44,16800.0,33.8846,33.8986,33.8288,33.8288,16800.0
2011-08-08 12:00:00,48.43,48.43,48.19,48.31,14000.0,33.8218,33.8218,33.6542,33.738,14000.0
2011-08-08 12:10:00,48.32,48.37,48.16,48.17,9500.0,33.745,33.7799,33.6332,33.6402,9500.0
2011-08-08 12:20:00,48.14,48.3,48.08,48.15,11000.0,33.6193,33.731,33.5774,33.6262,11000.0
2011-08-08 12:30:00,48.18,48.18,48.05,48.05,8100.0,33.6472,33.6472,33.5564,33.5564,8100.0
2011-08-08 12:40:00,48.03,48.25,48.03,48.25,10000.0,33.5424,33.6961,33.5424,33.6961,10000.0
2011-08-08 12:50:00,48.23,48.27,48.09,48.09,7400.0,33.6821,33.7101,33.5843,33.5843,7400.0
2011-08-08 13:00:00,48.14,48.22,48.03,48.03,7600.0,33.6193,33.6751,33.5424,33.5424,7600.0
2011-08-08 13:10:00,48.05,48.08,47.86,47.99,39300.0,33.5564,33.5774,33.4237,33.5145,39300.0
2011-08-08 13:20:00,47.97,48.12,47.95,48.06,10500.0,33.5005,33.6053,33.4866,33.5634,10500.0
2011-08-08 13:30:00,48.02,48.05,47.75,47.75,18700.0,33.5355,33.5564,33.3469,33.3469,18700.0
2011-08-08 13:40:00,47.76,47.78,47.53,47.61,12200.0,33.3539,33.3679,33.1933,33.2491,12200.0
2011-08-08 13:50:00,47.71,47.75,47.42,47.42,33100.0,33.319,33.3469,33.1164,33.1164,33100.0
2011-08-08 14:00:00,47.46,47.7,47.42,47.51,18200.0,33.1444,33.312,33.1164,33.1793,18200.0
2011-08-08 14:10:00,47.58,47.61,47.1,47.25,21000.0,33.2282,33.2491,32.893,32.9977,21000.0
2011-08-08 14:20:00,47.21,47.26,46.54,47.02,22400.0,32.9698,33.0047,32.5019,32.8371,22400.0
2011-08-08 14:30:00,47.07,47.42,46.94,47.19,34600.0,32.872,33.1164,32.7812,32.9558,34600.0
2011-08-08 14:40:00,47.23,47.3,47.01,47.08,13800.0,32.9838,33.0326,32.8301,32.879,13800.0
2011-08-08 14:50:00,47.15,47.19,46.96,47.05,14900.0,32.9279,32.9558,32.7952,32.858,14900.0
2011-08-08 15:00:00,47.03,47.48,47.01,47.48,17000.0,32.8441,33.1583,32.8301,33.1583,17000.0
2011-08-08 15:10:00,47.49,48.04,47.36,47.98,18100.0,33.1653,33.5494,33.0745,33.5075,18100.0
2011-08-08 15:20:00,47.8,47.87,47.46,47.47,17100.0,33.3818,33.4307,33.1444,33.1514,17100.0
2011-08-08 15:30:00,47.46,47.52,47.18,47.3,19400.0,33.1444,33.1863,32.9488,33.0326,19400.0
2011-08-08 15:40:00,47.28,47.3,46.72,46.78,43100.0,33.0187,33.0326,32.6276,32.6695,43100.0
2011-08-08 15:50:00,46.78,47.01,46.64,46.64,45900.0,32.6695,32.8301,32.5717,32.5717,45900.0
2011-08-09 09:30:00,47.5,47.6,47.1,47.1,79800.0,33.1723,33.2421,32.893,32.893,79800.0
2011-08-09 09:40:00,47.0,47.01,46.64,46.92,87500.0,32.8231,32.8301,32.5717,32.7673,87500.0
2011-08-09 09:50:00,46.92,47.41,46.92,47.41,16400.0,32.7673,33.1095,32.7673,33.1095,16400.0
2011-08-09 10:00:00,47.41,47.7,47.36,47.52,16300.0,33.1095,33.312,33.0745,33.1863,16300.0
2011-08-09 10:10:00,47.53,47.7,47.45,47.59,17100.0,33.1933,33.312,33.1374,33.2352,17100.0
2011-08-09 10:20:00,47.55,47.7,47.44,47.7,22000.0,33.2072,33.312,33.1304,33.312,22000.0
2011-08-09 10:30:00,47.72,47.85,47.68,47.69,18800.0,33.326,33.4167,33.298,33.305,18800.0
2011-08-09 10:40:00,47.66,47.89,47.62,47.86,18100.0,33.284,33.4447,33.2561,33.4237,18100.0
2011-08-09 10:50:00,47.85,47.88,47.71,47.71,8200.0,33.4167,33.4377,33.319,33.319,8200.0
2011-08-09 11:00:00,47.69,47.69,47.46,47.55,7700.0,33.305,33.305,33.1444,33.2072,7700.0
2011-08-09 11:10:00,47.48,47.56,47.33,47.55,12000.0,33.1583,33.2142,33.0536,33.2072,12000.0
2011-08-09 11:20:00,47.6,47.75,47.54,47.75,7300.0,33.2421,33.3469,33.2002,33.3469,7300.0
2011-08-09 11:30:00,47.78,47.78,47.6,47.6,199800.0,33.3679,33.3679,33.2421,33.2421,199800.0
2011-08-09 11:40:00,47.62,47.68,47.58,47.58,7100.0,33.2561,33.298,33.2282,33.2282,7100.0
2011-08-09 11:50:00,47.58,47.87,47.58,47.81,8200.0,33.2282,33.4307,33.2282,33.3888,8200.0
2011-08-09 12:00:00,47.82,47.91,47.78,47.87,12000.0,33.3958,33.4586,33.3679,33.4307,12000.0
2011-08-09 12:10:00,47.85,47.85,47.78,47.8,2800.0,33.4167,33.4167,33.3679,33.3818,2800.0
2011-08-09 12:20:00,47.82,47.89,47.77,47.79,8500.0,33.3958,33.4447,33.3609,33.3748,8500.0
2011-08-09 12:30:00,47.79,47.89,47.79,47.86,13700.0,33.3748,33.4447,33.3748,33.4237,13700.0
2011-08-09 12:40:00,47.86,47.86,47.71,47.71,8700.0,33.4237,33.4237,33.319,33.319,8700.0
2011-08-09 12:50:00,47.69,47.73,47.61,47.61,4800.0,33.305,33.3329,33.2491,33.2491,4800.0
2011-08-09 13:00:00,47.57,47.65,47.5,47.64,19100.0,33.2212,33.2771,33.1723,33.2701,19100.0
2011-08-09 13:10:00,47.62,47.69,47.61,47.61,7100.0,33.2561,33.305,33.2491,33.2491,7100.0
2011-08-09 13:20:00,47.62,47.65,47.54,47.56,50600.0,33.2561,33.2771,33.2002,33.2142,50600.0
2011-08-09 13:30:00,47.57,47.61,47.43,47.43,24900.0,33.2212,33.2491,33.1234,33.1234,24900.0
2011-08-09 13:40:00,47.44,47.52,47.32,47.38,39600.0,33.1304,33.1863,33.0466,33.0885,39600.0
2011-08-09 13:50:00,47.38,47.41,47.15,47.34,4000.0,33.0885,33.1095,32.9279,33.0606,4000.0
2011-08-09 14:00:00,47.3,47.4,47.15,47.2,10300.0,33.0326,33.1025,32.9279,32.9628,10300.0
2011-08-09 14:10:00,47.2,47.68,47.13,47.58,15000.0,32.9628,33.298,32.9139,33.2282,15000.0
2011-08-09 14:20:00,47.26,47.47,46.4,47.0,36900.0,33.0047,33.1514,32.4041,32.8231,36900.0
2011-08-09 14:30:00,47.03,47.03,46.48,46.48,20900.0,32.8441,32.8441,32.46,32.46,20900.0
2011-08-09 14:40:00,46.48,46.48,45.8,46.25,33300.0,32.46,32.46,31.9851,32.2994,33300.0
2011-08-09 14:50:00,46.24,46.77,46.24,46.47,43600.0,32.2924,32.6625,32.2924,32.453,43600.0
2011-08-09 15:00:00,46.42,46.77,46.2,46.66,6700.0,32.4181,32.6625,32.2644,32.5857,6700.0
2011-08-09 15:10:00,46.91,47.68,46.91,47.6,9900.0,32.7603,33.298,32.7603,33.2421,9900.0
2011-08-09 15:20:00,47.48,47.71,47.28,47.6,19500.0,33.1583,33.319,33.0187,33.2421,19500.0
2011-08-09 15:30:00,47.61,47.61,47.33,47.57,8000.0,33.2491,33.2491,33.0536,33.2212,8000.0
2011-08-09 15:40:00,47.58,48.25,47.55,48.23,25100.0,33.2282,33.6961,33.2072,33.6821,25100.0
2011-08-09 15:50:00,48.2,48.93,48.16,48.93,23200.0,33.6612,34.171,33.6332,34.171,23200.0
2011-08-10 09:30:00,48.02,48.08,47.45,47.67,65900.0,33.5355,33.5774,33.1374,33.291,65900.0
2011-08-10 09:40:00,47.72,47.95,47.58,47.93,37600.0,33.326,33.4866,33.2282,33.4726,37600.0
2011-08-10 09:50:00,47.89,47.89,47.48,47.51,26300.0,33.4447,33.4447,33.1583,33.1793,26300.0
2011-08-10 10:00:00,47.48,47.65,47.32,47.42,20600.0,33.1583,33.2771,33.0466,33.1164,20600.0
2011-08-10 10:10:00,47.2,47.32,47.08,47.18,17700.0,32.9628,33.0466,32.879,32.9488,17700.0
2011-08-10 10:20:00,47.2,47.28,46.84,47.18,25700.0,32.9628,33.0187,32.7114,32.9488,25700.0
2011-08-10 10:30:00,47.2,47.69,47.2,47.42,12600.0,32.9628,33.305,32.9628,33.1164,12600.0
2011-08-10 10:40:00,47.41,47.63,47.14,47.17,13400.0,33.1095,33.2631,32.9209,32.9418,13400.0
2011-08-10 10:50:00,47.2,47.31,46.97,47.25,8700.0,32.9628,33.0396,32.8022,32.9977,8700.0
2011-08-10 11:00:00,47.24,47.25,46.84,47.03,10400.0,32.9907,32.9977,32.7114,32.8441,10400.0
2011-08-10 11:10:00,47.0,47.34,47.0,47.19,16600.0,32.8231,33.0606,32.8231,32.9558,16600.0
2011-08-10 11:20:00,47.23,47.23,46.92,46.96,21100.0,32.9838,32.9838,32.7673,32.7952,21100.0
2011-08-10 11:30:00,46.96,47.16,46.9,46.99,19600.0,32.7952,32.9349,32.7533,32.8161,19600.0
2011-08-10 11:40:00,46.97,47.33,46.96,47.1,10600.0,32.8022,33.0536,32.7952,32.893,10600.0
2011-08-10 11:50:00,47.14,47.48,47.13,47.39,22900.0,32.9209,33.1583,32.9139,33.0955,22900.0
2011-08-10 12:00:00,47.37,47.59,47.26,47.5,24600.0,33.0815,33.2352,33.0047,33.1723,24600.0
2011-08-10 12:10:00,47.47,47.62,47.44,47.62,10600.0,33.1514,33.2561,33.1304,33.2561,10600.0
2011-08-10 12:20:00,47.64,47.64,47.32,47.32,6200.0,33.2701,33.2701,33.0466,33.0466,6200.0
2011-08-10 12:30:00,47.3,47.43,47.18,47.19,6500.0,33.0326,33.1234,32.9488,32.9558,6500.0
2011-08-10 12:40:00,47.19,47.39,47.13,47.35,15300.0,32.9558,33.0955,32.9139,33.0676,15300.0
2011-08-10 12:50:00,47.34,47.59,47.34,47.56,2600.0,33.0606,33.2352,33.0606,33.2142,2600.0
2011-08-10 13:00:00,47.55,47.64,47.44,47.53,11000.0,33.2072,33.2701,33.1304,33.1933,11000.0
2011-08-10 13:10:00,47.61,47.61,47.32,47.37,7900.0,33.2491,33.2491,33.0466,33.0815,7900.0
2011-08-10 13:20:00,47.35,47.52,47.22,47.48,6300.0,33.0676,33.1863,32.9768,33.1583,6300.0
2011-08-10 13:30:00,47.46,47.58,47.38,47.46,3900.0,33.1444,33.2282,33.0885,33.1444,3900.0
2011-08-10 13:40:00,47.46,47.86,47.46,47.8,21700.0,33.1444,33.4237,33.1444,33.3818,21700.0
2011-08-10 13:50:00,47.78,47.96,47.76,47.92,8400.0,33.3679,33.4936,33.3539,33.4656,8400.0
2011-08-10 14:00:00,47.92,48.13,47.8,48.1,13200.0,33.4656,33.6123,33.3818,33.5913,13200.0
2011-08-10 14:10:00,48.21,48.36,48.03,48.09,25800.0,33.6681,33.7729,33.5424,33.5843,25800.0
2011-08-10 14:20:00,48.12,48.32,48.09,48.1,20300.0,33.6053,33.745,33.5843,33.5913,20300.0
2011-08-10 14:30:00,48.15,48.22,47.87,47.87,19500.0,33.6262,33.6751,33.4307,33.4307,19500.0
2011-08-10 14:40:00,47.88,48.16,47.87,47.96,14900.0,33.4377,33.6332,33.4307,33.4936,14900.0
2011-08-10 14:50:00,47.99,47.99,47.76,47.8,6600.0,33.5145,33.5145,33.3539,33.3818,6600.0
2011-08-10 15:00:00,47.69,47.78,47.48,47.49,45400.0,33.305,33.3679,33.1583,33.1653,45400.0
2011-08-10 15:10:00,47.47,47.55,47.3,47.42,10000.0,33.1514,33.2072,33.0326,33.1164,10000.0
2011-08-10 15:20:00,47.45,47.69,47.29,47.31,16900.0,33.1374,33.305,33.0257,33.0396,16900.0
2011-08-10 15:30:00,47.28,47.33,46.98,47.21,23600.0,33.0187,33.0536,32.8092,32.9698,23600.0
2011-08-10 15:40:00,47.32,47.37,47.02,47.11,10300.0,33.0466,33.0815,32.8371,32.8999,10300.0
2011-08-10 15:50:00,47.1,47.1,46.56,46.63,40000.0,32.893,32.893,32.5158,32.5647,40000.0
2011-08-11 09:30:00,46.96,47.53,46.96,47.31,42300.0,32.7952,33.1933,32.7952,33.0396,42300.0
2011-08-11 09:40:00,47.34,47.37,47.1,47.15,15200.0,33.0606,33.0815,32.893,32.9279,15200.0
2011-08-11 09:50:00,47.11,47.27,46.94,47.16,14600.0,32.8999,33.0117,32.7812,32.9349,14600.0
2011-08-11 10:00:00,47.18,47.4,47.18,47.34,9100.0,32.9488,33.1025,32.9488,33.0606,9100.0
2011-08-11 10:10:00,47.29,47.71,47.26,47.64,25700.0,33.0257,33.319,33.0047,33.2701,25700.0
2011-08-11 10:20:00,47.61,47.8,47.58,47.59,18600.0,33.2491,33.3818,33.2282,33.2352,18600.0
2011-08-11 10:30:00,47.63,47.84,47.54,47.84,33200.0,33.2631,33.4098,33.2002,33.4098,33200.0
2011-08-11 10:40:00,47.8,48.08,47.73,48.08,13200.0,33.3818,33.5774,33.3329,33.5774,13200.0
2011-08-11 10:50:00,48.07,48.15,47.89,47.91,17600.0,33.5704,33.6262,33.4447,33.4586,17600.0
2011-08-11 11:00:00,47.85,48.1,47.85,48.01,8500.0,33.4167,33.5913,33.4167,33.5285,8500.0
2011-08-11 11:10:00,47.97,47.97,47.76,47.86,8500.0,33.5005,33.5005,33.3539,33.4237,8500.0
2011-08-11 11:20:00,47.86,47.91,47.7,47.91,12900.0,33.4237,33.4586,33.312,33.4586,12900.0
2011-08-11 11:30:00,47.9,47.98,47.73,47.79,11300.0,33.4517,33.5075,33.3329,33.3748,11300.0
2011-08-11 11:40:00,47.81,47.97,47.81,47.92,8900.0,33.3888,33.5005,33.3888,33.4656,8900.0
2011-08-11 11:50:00,47.92,48.1,47.91,47.92,13700.0,33.4656,33.5913,33.4586,33.4656,13700.0
2011-08-11 12:00:00,47.92,48.06,47.88,48.02,7900.0,33.4656,33.5634,33.4377,33.5355,7900.0
2011-08-11 12:10:00,47.99,48.04,47.89,47.96,5100.0,33.5145,33.5494,33.4447,33.4936,5100.0
2011-08-11 12:20:00,47.93,48.0,47.9,47.9,3400.0,33.4726,33.5215,33.4517,33.4517,3400.0
2011-08-11 12:30:00,47.94,48.06,47.92,48.06,31800.0,33.4796,33.5634,33.4656,33.5634,31800.0
2011-08-11 12:40:00,48.07,48.35,48.07,48.24,9200.0,33.5704,33.7659,33.5704,33.6891,9200.0
2011-08-11 12:50:00,48.29,48.6,48.27,48.58,7700.0,33.724,33.9405,33.7101,33.9265,7700.0
2011-08-11 13:00:00,48.55,48.55,48.37,48.38,14100.0,33.9056,33.9056,33.7799,33.7869,14100.0
2011-08-11 13:10:00,48.49,48.55,48.36,48.36,7000.0,33.8637,33.9056,33.7729,33.7729,7000.0
2011-08-11 13:20:00,48.33,48.52,48.31,48.44,11600.0,33.752,33.8846,33.738,33.8288,11600.0
2011-08-11 13:30:00,48.44,48.59,48.42,48.42,53100.0,33.8288,33.9335,33.8148,33.8148,53100.0
2011-08-11 13:40:00,48.42,48.42,48.2,48.31,8000.0,33.8148,33.8148,33.6612,33.738,8000.0
2011-08-11 13:50:00,48.32,48.53,48.27,48.51,5800.0,33.745,33.8916,33.7101,33.8777,5800.0
2011-08-11 14:00:00,48.49,48.55,48.43,48.52,8900.0,33.8637,33.9056,33.8218,33.8846,8900.0
2011-08-11 14:10:00,48.53,48.75,48.53,48.68,5600.0,33.8916,34.0453,33.8916,33.9964,5600.0
2011-08-11 14:20:00,48.68,48.8,48.65,48.79,20400.0,33.9964,34.0802,33.9754,34.0732,20400.0
2011-08-11 14:30:00,48.79,48.79,48.58,48.68,6700.0,34.0732,34.0732,33.9265,33.9964,6700.0
2011-08-11 14:40:00,48.63,48.68,48.57,48.68,8200.0,33.9615,33.9964,33.9196,33.9964,8200.0
2011-08-11 14:50:00,48.61,48.93,48.61,48.93,13700.0,33.9475,34.171,33.9475,34.171,13700.0
2011-08-11 15:00:00,48.88,49.07,48.88,48.99,15800.0,34.1361,34.2687,34.1361,34.2129,15800.0
2011-08-11 15:10:00,48.99,49.19,48.99,49.12,6100.0,34.2129,34.3525,34.2129,34.3037,6100.0
2011-08-11 15:20:00,49.15,49.33,49.13,49.19,15300.0,34.3246,34.4503,34.3106,34.3525,15300.0
2011-08-11 15:30:00,49.18,49.41,49.16,49.4,46900.0,34.3456,34.5062,34.3316,34.4992,46900.0
2011-08-11 15:40:00,49.36,49.5,49.28,49.28,111200.0,34.4713,34.569,34.4154,34.4154,111200.0
2011-08-11 15:50:00,49.19,49.19,48.83,48.83,18100.0,34.3525,34.3525,34.1011,34.1011,18100.0
2011-08-12 09:30:00,49.42,49.71,49.33,49.36,29800.0,34.5132,34.7157,34.4503,34.4713,29800.0
2011-08-12 09:40:00,49.44,49.6,49.34,49.58,16200.0,34.5271,34.6389,34.4573,34.6249,16200.0
2011-08-12 09:50:00,49.55,49.58,49.1,49.23,14500.0,34.604,34.6249,34.2897,34.3805,14500.0
2011-08-12 10:00:00,49.24,49.24,48.89,48.89,8700.0,34.3875,34.3875,34.143,34.143,8700.0
2011-08-12 10:10:00,49.04,49.16,48.83,49.16,8600.0,34.2478,34.3316,34.1011,34.3316,8600.0
2011-08-12 10:20:00,49.14,49.26,49.03,49.19,9100.0,34.3176,34.4014,34.2408,34.3525,9100.0
2011-08-12 10:30:00,49.2,49.27,49.14,49.23,18700.0,34.3595,34.4084,34.3176,34.3805,18700.0
2011-08-12 10:40:00,49.16,49.19,48.93,48.94,9200.0,34.3316,34.3525,34.171,34.178,9200.0
2011-08-12 10:50:00,48.93,49.03,48.86,49.03,4900.0,34.171,34.2408,34.1221,34.2408,4900.0
2011-08-12 11:00:00,49.08,49.08,48.91,49.05,6800.0,34.2757,34.2757,34.157,34.2548,6800.0
2011-08-12 11:10:00,49.12,49.17,49.05,49.08,5600.0,34.3037,34.3386,34.2548,34.2757,5600.0
2011-08-12 11:20:00,49.05,49.14,48.99,49.12,12600.0,34.2548,34.3176,34.2129,34.3037,12600.0
2011-08-12 11:30:00,49.08,49.33,49.08,49.28,14900.0,34.2757,34.4503,34.2757,34.4154,14900.0
2011-08-12 11:40:00,49.31,49.51,49.25,49.44,47200.0,34.4363,34.576,34.3944,34.5271,47200.0
2011-08-12 11:50:00,49.44,49.55,49.38,49.47,21300.0,34.5271,34.604,34.4852,34.5481,21300.0
2011-08-12 12:00:00,49.47,49.51,49.44,49.45,9200.0,34.5481,34.576,34.5271,34.5341,9200.0
2011-08-12 12:10:00,49.44,49.44,49.33,49.43,25600.0,34.5271,34.5271,34.4503,34.5202,25600.0
2011-08-12 12:20:00,49.38,49.39,49.24,49.32,4800.0,34.4852,34.4922,34.3875,34.4433,4800.0
2011-08-12 12:30:00,49.34,49.34,49.19,49.2,10200.0,34.4573,34.4573,34.3525,34.3595,10200.0
2011-08-12 12:40:00,49.21,49.28,49.19,49.19,10800.0,34.3665,34.4154,34.3525,34.3525,10800.0
2011-08-12 12:50:00,49.24,49.29,49.22,49.29,1800.0,34.3875,34.4224,34.3735,34.4224,1800.0
2011-08-12 13:00:00,49.29,49.32,49.26,49.27,9200.0,34.4224,34.4433,34.4014,34.4084,9200.0
2011-08-12 13:10:00,49.27,49.3,49.24,49.25,2300.0,34.4084,34.4294,34.3875,34.3944,2300.0
2011-08-12 13:20:00,49.23,49.27,49.13,49.2,6800.0,34.3805,34.4084,34.3106,34.3595,6800.0
2011-08-12 13:30:00,49.15,49.26,49.14,49.23,16900.0,34.3246,34.4014,34.3176,34.3805,16900.0
2011-08-12 13:40:00,49.29,49.32,49.29,49.32,400.0,34.4224,34.4433,34.4224,34.4433,400.0
2011-08-12 13:50:00,49.29,49.31,49.28,49.28,3300.0,34.4224,34.4363,34.4154,34.4154,3300.0
2011-08-12 14:00:00,49.33,49.34,49.31,49.33,12100.0,34.4503,34.4573,34.4363,34.4503,12100.0
2011-08-12 14:10:00,49.33,49.33,49.04,49.08,24800.0,34.4503,34.4503,34.2478,34.2757,24800.0
2011-08-12 14:20:00,49.02,49.05,48.93,49.0,5500.0,34.2338,34.2548,34.171,34.2199,5500.0
2011-08-12 14:30:00,49.02,49.02,48.88,48.89,3700.0,34.2338,34.2338,34.1361,34.143,3700.0
2011-08-12 14:40:00,48.88,49.08,48.88,49.08,1500.0,34.1361,34.2757,34.1361,34.2757,1500.0
2011-08-12 14:50:00,48.97,49.04,48.97,49.03,4600.0,34.1989,34.2478,34.1989,34.2408,4600.0
2011-08-12 15:00:00,49.05,49.14,48.98,48.98,9600.0,34.2548,34.3176,34.2059,34.2059,9600.0
2011-08-12 15:10:00,48.96,49.04,48.94,48.94,5900.0,34.1919,34.2478,34.178,34.178,5900.0
2011-08-12 15:20:00,48.93,49.02,48.9,48.93,20300.0,34.171,34.2338,34.15,34.171,20300.0
2011-08-12 15:30:00,48.89,48.93,48.77,48.9,13700.0,34.143,34.171,34.0592,34.15,13700.0
2011-08-12 15:40:00,48.9,48.96,48.86,48.9,9600.0,34.15,34.1919,34.1221,34.15,9600.0
2011-08-12 15:50:00,48.9,48.98,48.89,48.98,23500.0,34.15,34.2059,34.143,34.2059,23500.0
2011-08-15 09:30:00,49.51,49.7,49.51,49.69,39000.0,34.576,34.7087,34.576,34.7017,39000.0
2011-08-15 09:40:00,49.71,49.79,49.68,49.73,12100.0,34.7157,34.7716,34.6947,34.7297,12100.0
2011-08-15 09:50:00,49.75,49.79,49.64,49.72,15200.0,34.7436,34.7716,34.6668,34.7227,15200.0
2011-08-15 10:00:00,49.73,49.81,49.7,49.75,5600.0,34.7297,34.7855,34.7087,34.7436,5600.0
2011-08-15 10:10:00,49.75,49.95,49.75,49.95,6900.0,34.7436,34.8833,34.7436,34.8833,6900.0
2011-08-15 10:20:00,49.95,49.99,49.9,49.93,19300.0,34.8833,34.9112,34.8484,34.8693,19300.0
2011-08-15 10:30:00,49.96,50.01,49.92,49.95,20800.0,34.8903,34.9252,34.8624,34.8833,20800.0
2011-08-15 10:40:00,49.93,49.93,49.87,49.88,14300.0,34.8693,34.8693,34.8274,34.8344,14300.0
2011-08-15 10:50:00,49.89,49.93,49.8,49.81,5300.0,34.8414,34.8693,34.7785,34.7855,5300.0
2011-08-15 11:00:00,49.84,49.88,49.8,49.8,5400.0,34.8065,34.8344,34.7785,34.7785,5400.0
2011-08-15 11:10:00,49.82,49.85,49.69,49.69,6100.0,34.7925,34.8135,34.7017,34.7017,6100.0
2011-08-15 11:20:00,49.7,49.73,49.66,49.71,4400.0,34.7087,34.7297,34.6808,34.7157,4400.0
2011-08-15 11:30:00,49.7,49.72,49.6,49.67,8100.0,34.7087,34.7227,34.6389,34.6878,8100.0
2011-08-15 11:40:00,49.69,49.76,49.69,49.72,6500.0,34.7017,34.7506,34.7017,34.7227,6500.0
2011-08-15 11:50:00,49.74,49.79,49.74,49.78,2500.0,34.7366,34.7716,34.7366,34.7646,2500.0
2011-08-15 12:00:00,49.76,49.85,49.75,49.75,6200.0,34.7506,34.8135,34.7436,34.7436,6200.0
2011-08-15 12:10:00,49.76,49.81,49.76,49.81,2700.0,34.7506,34.7855,34.7506,34.7855,2700.0
2011-08-15 12:20:00,49.84,49.85,49.8,49.84,2100.0,34.8065,34.8135,34.7785,34.8065,2100.0
2011-08-15 12:30:00,49.85,49.87,49.82,49.86,4100.0,34.8135,34.8274,34.7925,34.8204,4100.0
2011-08-15 12:40:00,49.88,49.95,49.88,49.92,4200.0,34.8344,34.8833,34.8344,34.8624,4200.0
2011-08-15 12:50:00,49.92,49.99,49.91,49.98,2700.0,34.8624,34.9112,34.8554,34.9043,2700.0
2011-08-15 13:00:00,49.97,50.04,49.95,49.98,18700.0,34.8973,34.9462,34.8833,34.9043,18700.0
2011-08-15 13:10:00,49.98,49.98,49.85,49.92,10800.0,34.9043,34.9043,34.8135,34.8624,10800.0
2011-08-15 13:20:00,49.91,49.96,49.9,49.95,6200.0,34.8554,34.8903,34.8484,34.8833,6200.0
2011-08-15 13:30:00,49.96,49.98,49.9,49.92,6800.0,34.8903,34.9043,34.8484,34.8624,6800.0
2011-08-15 13:40:00,49.94,49.97,49.92,49.94,6000.0,34.8763,34.8973,34.8624,34.8763,6000.0
2011-08-15 13:50:00,49.94,50.05,49.93,50.01,14100.0,34.8763,34.9531,34.8693,34.9252,14100.0
2011-08-15 14:00:00,50.01,50.09,50.0,50.08,28700.0,34.9252,34.9811,34.9182,34.9741,28700.0
2011-08-15 14:10:00,50.07,50.09,50.04,50.08,7600.0,34.9671,34.9811,34.9462,34.9741,7600.0
2011-08-15 14:20:00,50.08,50.19,50.08,50.17,13900.0,34.9741,35.0509,34.9741,35.0369,13900.0
2011-08-15 14:30:00,50.18,50.21,50.07,50.07,16500.0,35.0439,35.0649,34.9671,34.9671,16500.0
2011-08-15 14:40:00,50.08,50.16,50.08,50.16,9500.0,34.9741,35.03,34.9741,35.03,9500.0
2011-08-15 14:50:00,50.15,50.16,50.09,50.16,7200.0,35.023,35.03,34.9811,35.03,7200.0
2011-08-15 15:00:00,50.16,50.2,50.12,50.2,7600.0,35.03,35.0579,35.002,35.0579,7600.0
2011-08-15 15:10:00,50.19,50.19,50.12,50.14,25600.0,35.0509,35.0509,35.002,35.016,25600.0
2011-08-15 15:20:00,50.15,50.2,50.07,50.09,7700.0,35.023,35.0579,34.9671,34.9811,7700.0
2011-08-15 15:30:00,50.11,50.17,50.09,50.16,7800.0,34.995,35.0369,34.9811,35.03,7800.0
2011-08-15 15:40:00,50.13,50.22,50.13,50.2,5900.0,35.009,35.0719,35.009,35.0579,5900.0
2011-08-15 15:50:00,50.19,50.3,50.19,50.3,12300.0,35.0509,35.1277,35.0509,35.1277,12300.0
2011-08-16 09:30:00,49.8,49.87,49.64,49.87,18100.0,34.7785,34.8274,34.6668,34.8274,18100.0
2011-08-16 09:40:00,49.83,49.83,49.6,49.6,19400.0,34.7995,34.7995,34.6389,34.6389,19400.0
2011-08-16 09:50:00,49.63,49.72,49.53,49.64,8900.0,34.6598,34.7227,34.59,34.6668,8900.0
2011-08-16 10:00:00,49.65,49.72,49.62,49.65,5600.0,34.6738,34.7227,34.6528,34.6738,5600.0
2011-08-16 10:10:00,49.67,49.8,49.66,49.79,5200.0,34.6878,34.7785,34.6808,34.7716,5200.0
2011-08-16 10:20:00,49.81,49.92,49.78,49.91,1600.0,34.7855,34.8624,34.7646,34.8554,1600.0
2011-08-16 10:30:00,49.9,49.92,49.84,49.91,1700.0,34.8484,34.8624,34.8065,34.8554,1700.0
2011-08-16 10:40:00,49.89,49.9,49.77,49.9,9300.0,34.8414,34.8484,34.7576,34.8484,9300.0
2011-08-16 10:50:00,49.9,49.96,49.86,49.96,23400.0,34.8484,34.8903,34.8204,34.8903,23400.0
2011-08-16 11:00:00,49.94,49.96,49.86,49.87,11400.0,34.8763,34.8903,34.8204,34.8274,11400.0
2011-08-16 11:10:00,49.85,49.9,49.81,49.83,8200.0,34.8135,34.8484,34.7855,34.7995,8200.0
2011-08-16 11:20:00,49.83,49.95,49.81,49.95,27100.0,34.7995,34.8833,34.7855,34.8833,27100.0
2011-08-16 11:30:00,49.95,49.98,49.89,49.96,8000.0,34.8833,34.9043,34.8414,34.8903,8000.0
2011-08-16 11:40:00,49.95,50.1,49.95,50.08,11700.0,34.8833,34.9881,34.8833,34.9741,11700.0
2011-08-16 11:50:00,50.09,50.11,50.04,50.07,7000.0,34.9811,34.995,34.9462,34.9671,7000.0
2011-08-16 12:00:00,50.06,50.1,49.99,50.1,10900.0,34.9601,34.9881,34.9112,34.9881,10900.0
2011-08-16 12:10:00,50.26,50.26,49.86,49.98,15100.0,35.0998,35.0998,34.8204,34.9043,15100.0
2011-08-16 12:20:00,49.97,50.09,49.69,49.74,9900.0,34.8973,34.9811,34.7017,34.7366,9900.0
2011-08-16 12:30:00,49.72,49.84,49.66,49.78,9100.0,34.7227,34.8065,34.6808,34.7646,9100.0
2011-08-16 12:40:00,49.78,49.86,49.6,49.65,6700.0,34.7646,34.8204,34.6389,34.6738,6700.0
2011-08-16 12:50:00,49.71,49.73,49.6,49.62,5000.0,34.7157,34.7297,34.6389,34.6528,5000.0
2011-08-16 13:00:00,49.62,49.62,49.36,49.46,5900.0,34.6528,34.6528,34.4713,34.5411,5900.0
2011-08-16 13:10:00,49.45,49.54,49.43,49.5,4600.0,34.5341,34.597,34.5202,34.569,4600.0
2011-08-16 13:20:00,49.49,49.6,49.44,49.51,13400.0,34.5621,34.6389,34.5271,34.576,13400.0
2011-08-16 13:30:00,49.51,49.62,49.51,49.55,3100.0,34.576,34.6528,34.576,34.604,3100.0
2011-08-16 13:40:00,49.56,49.6,49.51,49.6,8500.0,34.6109,34.6389,34.576,34.6389,8500.0
2011-08-16 13:50:00,49.59,49.74,49.59,49.69,16300.0,34.6319,34.7366,34.6319,34.7017,16300.0
2011-08-16 14:00:00,49.67,49.82,49.67,49.82,10700.0,34.6878,34.7925,34.6878,34.7925,10700.0
2011-08-16 14:10:00,49.86,49.9,49.8,49.8,3700.0,34.8204,34.8484,34.7785,34.7785,3700.0
2011-08-16 14:20:00,49.83,49.83,49.71,49.71,3500.0,34.7995,34.7995,34.7157,34.7157,3500.0
2011-08-16 14:30:00,49.74,49.76,49.61,49.61,5000.0,34.7366,34.7506,34.6459,34.6459,5000.0
2011-08-16 14:40:00,49.65,49.72,49.65,49.71,30100.0,34.6738,34.7227,34.6738,34.7157,30100.0
2011-08-16 14:50:00,49.72,49.72,49.55,49.55,29200.0,34.7227,34.7227,34.604,34.604,29200.0
2011-08-16 15:00:00,49.56,49.71,49.56,49.71,12000.0,34.6109,34.7157,34.6109,34.7157,12000.0
2011-08-16 15:10:00,49.74,49.81,49.67,49.81,10600.0,34.7366,34.7855,34.6878,34.7855,10600.0
2011-08-16 15:20:00,49.83,49.99,49.77,49.99,29700.0,34.7995,34.9112,34.7576,34.9112,29700.0
2011-08-16 15:30:00,49.96,49.96,49.9,49.92,6400.0,34.8903,34.8903,34.8484,34.8624,6400.0
2011-08-16 15:40:00,49.91,50.01,49.83,49.88,5600.0,34.8554,34.9252,34.7995,34.8344,5600.0
2011-08-16 15:50:00,49.86,49.88,49.76,49.79,8800.0,34.8204,34.8344,34.7506,34.7716,8800.0
2011-08-17 09:30:00,50.1,50.31,50.05,50.26,37000.0,34.9881,35.1347,34.9531,35.0998,37000.0
2011-08-17 09:40:00,50.26,50.44,50.25,50.38,16100.0,35.0998,35.2255,35.0928,35.1836,16100.0
2011-08-17 09:50:00,50.39,50.5,50.38,50.43,15900.0,35.1906,35.2674,35.1836,35.2185,15900.0
2011-08-17 10:00:00,50.45,50.46,50.36,50.41,10200.0,35.2325,35.2395,35.1696,35.2046,10200.0
2011-08-17 10:10:00,50.42,50.53,50.4,50.52,6000.0,35.2115,35.2884,35.1976,35.2814,6000.0
2011-08-17 10:20:00,50.5,50.53,50.43,50.53,9200.0,35.2674,35.2884,35.2185,35.2884,9200.0
2011-08-17 10:30:00,50.52,50.53,50.38,50.42,2800.0,35.2814,35.2884,35.1836,35.2115,2800.0
2011-08-17 10:40:00,50.4,50.46,50.36,50.39,2900.0,35.1976,35.2395,35.1696,35.1906,2900.0
2011-08-17 10:50:00,50.41,50.43,50.24,50.24,18500.0,35.2046,35.2185,35.0858,35.0858,18500.0
2011-08-17 11:00:00,50.22,50.32,50.22,50.31,18000.0,35.0719,35.1417,35.0719,35.1347,18000.0
2011-08-17 11:10:00,50.29,50.36,50.23,50.24,42900.0,35.1207,35.1696,35.0788,35.0858,42900.0
2011-08-17 11:20:00,50.2,50.21,50.17,50.19,6100.0,35.0579,35.0649,35.0369,35.0509,6100.0
2011-08-17 11:30:00,50.25,50.25,50.1,50.11,6200.0,35.0928,35.0928,34.9881,34.995,6200.0
2011-08-17 11:40:00,50.12,50.15,50.03,50.1,7100.0,35.002,35.023,34.9392,34.9881,7100.0
2011-08-17 11:50:00,50.12,50.14,49.94,49.98,6800.0,35.002,35.016,34.8763,34.9043,6800.0
2011-08-17 12:00:00,49.97,50.03,49.81,49.84,17000.0,34.8973,34.9392,34.7855,34.8065,17000.0
2011-08-17 12:10:00,49.87,49.9,49.81,49.86,7600.0,34.8274,34.8484,34.7855,34.8204,7600.0
2011-08-17 12:20:00,49.91,49.91,49.86,49.86,1500.0,34.8554,34.8554,34.8204,34.8204,1500.0
2011-08-17 12:30:00,49.97,50.02,49.97,50.0,900.0,34.8973,34.9322,34.8973,34.9182,900.0
2011-08-17 12:40:00,50.0,50.0,49.93,49.93,2300.0,34.9182,34.9182,34.8693,34.8693,2300.0
2011-08-17 12:50:00,49.95,49.95,49.77,49.81,3700.0,34.8833,34.8833,34.7576,34.7855,3700.0
2011-08-17 13:00:00,49.83,49.83,49.72,49.83,8500.0,34.7995,34.7995,34.7227,34.7995,8500.0
2011-08-17 13:10:00,49.85,49.88,49.83,49.84,2700.0,34.8135,34.8344,34.7995,34.8065,2700.0
2011-08-17 13:20:00,49.86,49.88,49.68,49.74,7600.0,34.8204,34.8344,34.6947,34.7366,7600.0
2011-08-17 13:30:00,49.79,49.8,49.69,49.72,7500.0,34.7716,34.7785,34.7017,34.7227,7500.0
2011-08-17 13:40:00,49.67,49.68,49.58,49.66,18100.0,34.6878,34.6947,34.6249,34.6808,18100.0
2011-08-17 13:50:00,49.7,49.76,49.7,49.72,8700.0,34.7087,34.7506,34.7087,34.7227,8700.0
2011-08-17 14:00:00,49.74,49.8,49.74,49.8,9400.0,34.7366,34.7785,34.7366,34.7785,9400.0
2011-08-17 14:10:00,49.86,49.9,49.82,49.9,8600.0,34.8204,34.8484,34.7925,34.8484,8600.0
2011-08-17 14:20:00,49.92,49.92,49.78,49.78,6400.0,34.8624,34.8624,34.7646,34.7646,6400.0
2011-08-17 14:30:00,49.83,49.84,49.73,49.74,4300.0,34.7995,34.8065,34.7297,34.7366,4300.0
2011-08-17 14:40:00,49.73,49.83,49.71,49.78,4200.0,34.7297,34.7995,34.7157,34.7646,4200.0
2011-08-17 14:50:00,49.75,49.88,49.75,49.85,3700.0,34.7436,34.8344,34.7436,34.8135,3700.0
2011-08-17 15:00:00,49.91,49.91,49.83,49.91,14600.0,34.8554,34.8554,34.7995,34.8554,14600.0
2011-08-17 15:10:00,49.91,49.96,49.88,49.93,8200.0,34.8554,34.8903,34.8344,34.8693,8200.0
2011-08-17 15:20:00,49.94,49.98,49.9,49.92,10100.0,34.8763,34.9043,34.8484,34.8624,10100.0
2011-08-17 15:30:00,49.94,49.94,49.82,49.88,6300.0,34.8763,34.8763,34.7925,34.8344,6300.0
2011-08-17 15:40:00,49.85,49.92,49.83,49.92,14200.0,34.8135,34.8624,34.7995,34.8624,14200.0
2011-08-17 15:50:00,49.94,49.94,49.84,49.93,11800.0,34.8763,34.8763,34.8065,34.8693,11800.0
2011-08-18 09:30:00,48.66,48.66,48.43,48.52,62300.0,33.9824,33.9824,33.8218,33.8846,62300.0
2011-08-18 09:40:00,48.51,48.56,48.38,48.4,28900.0,33.8777,33.9126,33.7869,33.8008,28900.0
2011-08-18 09:50:00,48.39,48.47,48.32,48.39,5600.0,33.7939,33.8497,33.745,33.7939,5600.0
2011-08-18 10:00:00,48.36,48.38,47.54,47.79,51000.0,33.7729,33.7869,33.2002,33.3748,51000.0
2011-08-18 10:10:00,47.78,48.05,47.71,47.96,12600.0,33.3679,33.5564,33.319,33.4936,12600.0
2011-08-18 10:20:00,47.94,48.11,47.85,48.04,29500.0,33.4796,33.5983,33.4167,33.5494,29500.0
2011-08-18 10:30:00,48.01,48.02,47.85,47.95,11700.0,33.5285,33.5355,33.4167,33.4866,11700.0
2011-08-18 10:40:00,47.93,48.02,47.79,48.02,12900.0,33.4726,33.5355,33.3748,33.5355,12900.0
2011-08-18 10:50:00,48.03,48.12,47.99,48.09,12400.0,33.5424,33.6053,33.5145,33.5843,12400.0
2011-08-18 11:00:00,48.09,48.1,47.88,47.91,8200.0,33.5843,33.5913,33.4377,33.4586,8200.0
2011-08-18 11:10:00,47.89,47.97,47.82,47.91,11000.0,33.4447,33.5005,33.3958,33.4586,11000.0
2011-08-18 11:20:00,47.9,47.98,47.88,47.96,13400.0,33.4517,33.5075,33.4377,33.4936,13400.0
2011-08-18 11:30:00,47.95,48.18,47.93,48.12,16800.0,33.4866,33.6472,33.4726,33.6053,16800.0
2011-08-18 11:40:00,48.08,48.26,48.08,48.26,6900.0,33.5774,33.7031,33.5774,33.7031,6900.0
2011-08-18 11:50:00,48.23,48.25,48.17,48.23,7100.0,33.6821,33.6961,33.6402,33.6821,7100.0
2011-08-18 12:00:00,48.23,48.25,48.05,48.1,6700.0,33.6821,33.6961,33.5564,33.5913,6700.0
2011-08-18 12:10:00,48.08,48.24,48.05,48.22,5700.0,33.5774,33.6891,33.5564,33.6751,5700.0
2011-08-18 12:20:00,48.23,48.24,48.16,48.16,5200.0,33.6821,33.6891,33.6332,33.6332,5200.0
2011-08-18 12:30:00,48.11,48.2,48.11,48.11,2900.0,33.5983,33.6612,33.5983,33.5983,2900.0
2011-08-18 12:40:00,48.09,48.12,48.01,48.02,4000.0,33.5843,33.6053,33.5285,33.5355,4000.0
2011-08-18 12:50:00,48.02,48.04,47.96,48.02,5300.0,33.5355,33.5494,33.4936,33.5355,5300.0
2011-08-18 13:00:00,48.01,48.08,47.91,47.92,14000.0,33.5285,33.5774,33.4586,33.4656,14000.0
2011-08-18 13:10:00,47.9,47.9,47.83,47.85,13200.0,33.4517,33.4517,33.4028,33.4167,13200.0
2011-08-18 13:20:00,47.86,47.91,47.86,47.89,7000.0,33.4237,33.4586,33.4237,33.4447,7000.0
2011-08-18 13:30:00,47.91,47.91,47.67,47.67,21900.0,33.4586,33.4586,33.291,33.291,21900.0
2011-08-18 13:40:00,47.66,47.86,47.66,47.85,9700.0,33.284,33.4237,33.284,33.4167,9700.0
2011-08-18 13:50:00,47.88,47.89,47.69,47.69,36900.0,33.4377,33.4447,33.305,33.305,36900.0
2011-08-18 14:00:00,47.75,48.02,47.75,47.92,15400.0,33.3469,33.5355,33.3469,33.4656,15400.0
2011-08-18 14:10:00,47.89,48.04,47.86,48.04,15900.0,33.4447,33.5494,33.4237,33.5494,15900.0
2011-08-18 14:20:00,48.04,48.12,48.0,48.01,6700.0,33.5494,33.6053,33.5215,33.5285,6700.0
2011-08-18 14:30:00,48.0,48.05,47.92,48.01,15500.0,33.5215,33.5564,33.4656,33.5285,15500.0
2011-08-18 14:40:00,47.98,47.98,47.85,47.87,21600.0,33.5075,33.5075,33.4167,33.4307,21600.0
2011-08-18 14:50:00,47.88,47.88,47.73,47.73,28600.0,33.4377,33.4377,33.3329,33.3329,28600.0
2011-08-18 15:00:00,47.73,47.73,47.57,47.67,9500.0,33.3329,33.3329,33.2212,33.291,9500.0
2011-08-18 15:10:00,47.68,47.76,47.61,47.68,7100.0,33.298,33.3539,33.2491,33.298,7100.0
2011-08-18 15:20:00,47.64,47.82,47.62,47.82,12100.0,33.2701,33.3958,33.2561,33.3958,12100.0
2011-08-18 15:30:00,47.82,47.84,47.64,47.68,21000.0,33.3958,33.4098,33.2701,33.298,21000.0
2011-08-18 15:40:00,47.69,47.69,47.48,47.63,18200.0,33.305,33.305,33.1583,33.2631,18200.0
2011-08-18 15:50:00,47.63,48.07,47.63,47.87,26500.0,33.2631,33.5704,33.2631,33.4307,26500.0
2011-08-19 09:30:00,47.25,47.74,47.25,47.69,25200.0,32.9977,33.3399,32.9977,33.305,25200.0
2011-08-19 09:40:00,47.74,47.78,47.52,47.52,42900.0,33.3399,33.3679,33.1863,33.1863,42900.0
2011-08-19 09:50:00,47.5,47.75,47.44,47.74,20500.0,33.1723,33.3469,33.1304,33.3399,20500.0
2011-08-19 10:00:00,47.82,47.99,47.77,47.91,8400.0,33.3958,33.5145,33.3609,33.4586,8400.0
2011-08-19 10:10:00,47.93,48.15,47.84,48.07,13000.0,33.4726,33.6262,33.4098,33.5704,13000.0
2011-08-19 10:20:00,48.11,48.43,48.01,48.36,9300.0,33.5983,33.8218,33.5285,33.7729,9300.0
2011-08-19 10:30:00,48.29,48.29,48.03,48.03,8800.0,33.724,33.724,33.5424,33.5424,8800.0
2011-08-19 10:40:00,48.07,48.12,47.95,48.04,9000.0,33.5704,33.6053,33.4866,33.5494,9000.0
2011-08-19 10:50:00,48.06,48.14,48.0,48.06,5900.0,33.5634,33.6193,33.5215,33.5634,5900.0
2011-08-19 11:00:00,48.02,48.07,47.85,47.85,10400.0,33.5355,33.5704,33.4167,33.4167,10400.0
2011-08-19 11:10:00,47.86,47.86,47.68,47.74,9400.0,33.4237,33.4237,33.298,33.3399,9400.0
2011-08-19 11:20:00,47.7,47.86,47.7,47.77,8300.0,33.312,33.4237,33.312,33.3609,8300.0
2011-08-19 11:30:00,47.8,47.85,47.61,47.69,64000.0,33.3818,33.4167,33.2491,33.305,64000.0
2011-08-19 11:40:00,47.73,47.88,47.72,47.74,155800.0,33.3329,33.4377,33.326,33.3399,155800.0
2011-08-19 11:50:00,47.85,47.95,47.83,47.95,15800.0,33.4167,33.4866,33.4028,33.4866,15800.0
2011-08-19 12:00:00,47.97,47.97,47.81,47.86,10400.0,33.5005,33.5005,33.3888,33.4237,10400.0
2011-08-19 12:10:00,47.79,47.84,47.78,47.79,10000.0,33.3748,33.4098,33.3679,33.3748,10000.0
2011-08-19 12:20:00,47.8,47.81,47.72,47.8,8400.0,33.3818,33.3888,33.326,33.3818,8400.0
2011-08-19 12:30:00,47.85,47.92,47.8,47.83,3700.0,33.4167,33.4656,33.3818,33.4028,3700.0
2011-08-19 12:40:00,47.81,47.93,47.78,47.93,3500.0,33.3888,33.4726,33.3679,33.4726,3500.0
2011-08-19 12:50:00,47.93,47.94,47.81,47.83,20800.0,33.4726,33.4796,33.3888,33.4028,20800.0
2011-08-19 13:00:00,47.81,47.86,47.74,47.86,2400.0,33.3888,33.4237,33.3399,33.4237,2400.0
2011-08-19 13:10:00,47.88,47.92,47.81,47.83,4600.0,33.4377,33.4656,33.3888,33.4028,4600.0
2011-08-19 13:20:00,47.86,47.86,47.77,47.83,6100.0,33.4237,33.4237,33.3609,33.4028,6100.0
2011-08-19 13:30:00,47.81,47.82,47.65,47.69,6100.0,33.3888,33.3958,33.2771,33.305,6100.0
2011-08-19 13:40:00,47.7,47.75,47.59,47.73,13900.0,33.312,33.3469,33.2352,33.3329,13900.0
2011-08-19 13:50:00,47.7,47.72,47.63,47.68,29500.0,33.312,33.326,33.2631,33.298,29500.0
2011-08-19 14:00:00,47.66,47.72,47.48,47.56,6300.0,33.284,33.326,33.1583,33.2142,6300.0
2011-08-19 14:10:00,47.55,47.58,47.47,47.48,9100.0,33.2072,33.2282,33.1514,33.1583,9100.0
2011-08-19 14:20:00,47.44,47.46,47.32,47.45,9600.0,33.1304,33.1444,33.0466,33.1374,9600.0
2011-08-19 14:30:00,47.46,47.47,47.33,47.47,13900.0,33.1444,33.1514,33.0536,33.1514,13900.0
2011-08-19 14:40:00,47.49,47.55,47.38,47.38,6300.0,33.1653,33.2072,33.0885,33.0885,6300.0
2011-08-19 14:50:00,47.38,47.41,47.28,47.36,16100.0,33.0885,33.1095,33.0187,33.0745,16100.0
2011-08-19 15:00:00,47.35,47.39,47.25,47.26,17700.0,33.0676,33.0955,32.9977,33.0047,17700.0
2011-08-19 15:10:00,47.35,47.35,47.16,47.29,9400.0,33.0676,33.0676,32.9349,33.0257,9400.0
2011-08-19 15:20:00,47.27,47.45,47.27,47.41,8500.0,33.0117,33.1374,33.0117,33.1095,8500.0
2011-08-19 15:30:00,47.41,47.41,47.22,47.31,8000.0,33.1095,33.1095,32.9768,33.0396,8000.0
2011-08-19 15:40:00,47.3,47.42,47.25,47.42,4300.0,33.0326,33.1164,32.9977,33.1164,4300.0
2011-08-19 15:50:00,47.43,47.47,47.13,47.14,12200.0,33.1234,33.1514,32.9139,32.9209,12200.0
2011-08-22 09:30:00,48.27,48.27,47.94,47.97,19600.0,33.7101,33.7101,33.4796,33.5005,19600.0
2011-08-22 09:40:00,47.96,47.96,47.85,47.96,7800.0,33.4936,33.4936,33.4167,33.4936,7800.0
2011-08-22 09:50:00,48.0,48.0,47.78,47.8,5800.0,33.5215,33.5215,33.3679,33.3818,5800.0
2011-08-22 10:00:00,47.81,47.87,47.68,47.7,8600.0,33.3888,33.4307,33.298,33.312,8600.0
2011-08-22 10:10:00,47.66,47.8,47.65,47.8,5800.0,33.284,33.3818,33.2771,33.3818,5800.0
2011-08-22 10:20:00,47.79,47.82,47.74,47.76,6700.0,33.3748,33.3958,33.3399,33.3539,6700.0
2011-08-22 10:30:00,47.76,47.78,47.69,47.71,2500.0,33.3539,33.3679,33.305,33.319,2500.0
2011-08-22 10:40:00,47.68,47.75,47.67,47.75,3600.0,33.298,33.3469,33.291,33.3469,3600.0
2011-08-22 10:50:00,47.71,47.77,47.49,47.49,2400.0,33.319,33.3609,33.1653,33.1653,2400.0
2011-08-22 11:00:00,47.48,47.53,47.45,47.5,9600.0,33.1583,33.1933,33.1374,33.1723,9600.0
2011-08-22 11:10:00,47.51,47.52,47.36,47.37,6700.0,33.1793,33.1863,33.0745,33.0815,6700.0
2011-08-22 11:20:00,47.33,47.37,47.29,47.34,2400.0,33.0536,33.0815,33.0257,33.0606,2400.0
2011-08-22 11:30:00,47.42,47.42,47.23,47.23,1700.0,33.1164,33.1164,32.9838,32.9838,1700.0
2011-08-22 11:40:00,47.17,47.21,47.14,47.21,6400.0,32.9418,32.9698,32.9209,32.9698,6400.0
2011-08-22 11:50:00,47.2,47.2,47.07,47.12,7600.0,32.9628,32.9628,32.872,32.9069,7600.0
2011-08-22 12:00:00,47.16,47.31,47.15,47.31,3500.0,32.9349,33.0396,32.9279,33.0396,3500.0
2011-08-22 12:10:00,47.29,47.33,47.22,47.29,2500.0,33.0257,33.0536,32.9768,33.0257,2500.0
2011-08-22 12:20:00,47.35,47.36,47.23,47.23,7500.0,33.0676,33.0745,32.9838,32.9838,7500.0
2011-08-22 12:30:00,47.24,47.26,47.13,47.19,2100.0,32.9907,33.0047,32.9139,32.9558,2100.0
2011-08-22 12:40:00,47.19,47.39,47.17,47.39,2900.0,32.9558,33.0955,32.9418,33.0955,2900.0
2011-08-22 12:50:00,47.36,47.52,47.33,47.52,3500.0,33.0745,33.1863,33.0536,33.1863,3500.0
2011-08-22 13:00:00,47.51,47.62,47.51,47.59,8000.0,33.1793,33.2561,33.1793,33.2352,8000.0
2011-08-22 13:10:00,47.51,47.53,47.48,47.49,5300.0,33.1793,33.1933,33.1583,33.1653,5300.0
2011-08-22 13:20:00,47.6,47.6,47.45,47.45,6300.0,33.2421,33.2421,33.1374,33.1374,6300.0
2011-08-22 13:30:00,47.49,47.51,47.33,47.38,4800.0,33.1653,33.1793,33.0536,33.0885,4800.0
2011-08-22 13:40:00,47.41,47.41,47.31,47.35,23200.0,33.1095,33.1095,33.0396,33.0676,23200.0
2011-08-22 13:50:00,47.3,47.37,47.27,47.37,4700.0,33.0326,33.0815,33.0117,33.0815,4700.0
2011-08-22 14:00:00,47.37,47.45,47.32,47.38,11800.0,33.0815,33.1374,33.0466,33.0885,11800.0
2011-08-22 14:10:00,47.42,47.53,47.31,47.35,14100.0,33.1164,33.1933,33.0396,33.0676,14100.0
2011-08-22 14:20:00,47.43,47.44,47.34,47.37,8100.0,33.1234,33.1304,33.0606,33.0815,8100.0
2011-08-22 14:30:00,47.35,47.37,47.25,47.29,12700.0,33.0676,33.0815,32.9977,33.0257,12700.0
2011-08-22 14:40:00,47.33,47.36,47.29,47.31,8700.0,33.0536,33.0745,33.0257,33.0396,8700.0
2011-08-22 14:50:00,47.32,47.32,47.19,47.19,8200.0,33.0466,33.0466,32.9558,32.9558,8200.0
2011-08-22 15:00:00,47.19,47.3,47.18,47.26,6900.0,32.9558,33.0326,32.9488,33.0047,6900.0
2011-08-22 15:10:00,47.23,47.34,47.22,47.28,13200.0,32.9838,33.0606,32.9768,33.0187,13200.0
2011-08-22 15:20:00,47.3,47.37,47.26,47.33,12500.0,33.0326,33.0815,33.0047,33.0536,12500.0
2011-08-22 15:30:00,47.31,47.35,47.26,47.3,20400.0,33.0396,33.0676,33.0047,33.0326,20400.0
2011-08-22 15:40:00,47.27,47.37,47.2,47.21,30400.0,33.0117,33.0815,32.9628,32.9698,30400.0
2011-08-22 15:50:00,47.19,47.2,47.0,47.11,14700.0,32.9558,32.9628,32.8231,32.8999,14700.0
2011-08-23 09:30:00,47.32,47.4,47.09,47.09,26600.0,33.0466,33.1025,32.886,32.886,26600.0
2011-08-23 09:40:00,47.04,47.25,47.01,47.23,10500.0,32.8511,32.9977,32.8301,32.9838,10500.0
2011-08-23 09:50:00,47.28,47.39,47.19,47.27,10400.0,33.0187,33.0955,32.9558,33.0117,10400.0
2011-08-23 10:00:00,47.18,47.66,47.18,47.66,12100.0,32.9488,33.284,32.9488,33.284,12100.0
2011-08-23 10:10:00,47.65,47.7,47.54,47.57,1900.0,33.2771,33.312,33.2002,33.2212,1900.0
2011-08-23 10:20:00,47.47,47.68,47.47,47.66,5500.0,33.1514,33.298,33.1514,33.284,5500.0
2011-08-23 10:30:00,47.64,47.67,47.58,47.67,3900.0,33.2701,33.291,33.2282,33.291,3900.0
2011-08-23 10:40:00,47.73,47.77,47.71,47.76,2300.0,33.3329,33.3609,33.319,33.3539,2300.0
2011-08-23 10:50:00,47.69,47.69,47.52,47.54,14100.0,33.305,33.305,33.1863,33.2002,14100.0
2011-08-23 11:00:00,47.52,47.59,47.48,47.54,5100.0,33.1863,33.2352,33.1583,33.2002,5100.0
2011-08-23 11:10:00,47.53,47.66,47.48,47.62,10600.0,33.1933,33.284,33.1583,33.2561,10600.0
2011-08-23 11:20:00,47.62,47.64,47.52,47.64,6800.0,33.2561,33.2701,33.1863,33.2701,6800.0
2011-08-23 11:30:00,47.71,47.76,47.69,47.76,3700.0,33.319,33.3539,33.305,33.3539,3700.0
2011-08-23 11:40:00,47.82,47.93,47.82,47.92,1900.0,33.3958,33.4726,33.3958,33.4656,1900.0
2011-08-23 11:50:00,47.94,48.07,47.93,48.06,4200.0,33.4796,33.5704,33.4726,33.5634,4200.0
2011-08-23 12:00:00,48.06,48.07,47.94,47.98,4100.0,33.5634,33.5704,33.4796,33.5075,4100.0
2011-08-23 12:10:00,47.99,47.99,47.91,47.91,4500.0,33.5145,33.5145,33.4586,33.4586,4500.0
2011-08-23 12:20:00,47.94,47.99,47.94,47.97,4900.0,33.4796,33.5145,33.4796,33.5005,4900.0
2011-08-23 12:30:00,48.04,48.04,47.97,47.99,5100.0,33.5494,33.5494,33.5005,33.5145,5100.0
2011-08-23 12:40:00,48.02,48.12,48.02,48.06,3100.0,33.5355,33.6053,33.5355,33.5634,3100.0
2011-08-23 12:50:00,48.02,48.18,48.02,48.14,3700.0,33.5355,33.6472,33.5355,33.6193,3700.0
2011-08-23 13:00:00,48.17,48.2,48.13,48.13,12100.0,33.6402,33.6612,33.6123,33.6123,12100.0
2011-08-23 13:10:00,48.07,48.09,48.01,48.01,4600.0,33.5704,33.5843,33.5285,33.5285,4600.0
2011-08-23 13:20:00,48.06,48.06,47.98,48.01,4600.0,33.5634,33.5634,33.5075,33.5285,4600.0
2011-08-23 13:30:00,48.0,48.05,47.94,47.98,7100.0,33.5215,33.5564,33.4796,33.5075,7100.0
2011-08-23 13:40:00,47.99,48.04,47.93,48.0,7100.0,33.5145,33.5494,33.4726,33.5215,7100.0
2011-08-23 13:50:00,47.98,47.98,47.68,47.85,16900.0,33.5075,33.5075,33.298,33.4167,16900.0
2011-08-23 14:00:00,47.83,47.92,47.74,47.83,7400.0,33.4028,33.4656,33.3399,33.4028,7400.0
2011-08-23 14:10:00,47.83,47.84,47.7,47.82,5300.0,33.4028,33.4098,33.312,33.3958,5300.0
2011-08-23 14:20:00,47.78,47.93,47.71,47.93,4300.0,33.3679,33.4726,33.319,33.4726,4300.0
2011-08-23 14:30:00,47.95,48.04,47.92,47.96,7600.0,33.4866,33.5494,33.4656,33.4936,7600.0
2011-08-23 14:40:00,47.95,48.06,47.94,48.06,1700.0,33.4866,33.5634,33.4796,33.5634,1700.0
2011-08-23 14:50:00,48.08,48.09,48.05,48.08,33000.0,33.5774,33.5843,33.5564,33.5774,33000.0
2011-08-23 15:00:00,48.1,48.4,48.1,48.39,10500.0,33.5913,33.8008,33.5913,33.7939,10500.0
2011-08-23 15:10:00,48.48,48.48,48.36,48.39,4500.0,33.8567,33.8567,33.7729,33.7939,4500.0
2011-08-23 15:20:00,48.4,48.45,48.3,48.3,21000.0,33.8008,33.8358,33.731,33.731,21000.0
2011-08-23 15:30:00,48.3,48.33,48.2,48.33,17200.0,33.731,33.752,33.6612,33.752,17200.0
2011-08-23 15:40:00,48.35,48.35,48.29,48.34,3700.0,33.7659,33.7659,33.724,33.7589,3700.0
2011-08-23 15:50:00,48.36,48.56,48.31,48.55,8200.0,33.7729,33.9126,33.738,33.9056,8200.0
2011-08-24 09:30:00,48.47,48.62,48.33,48.53,25900.0,33.8497,33.9545,33.752,33.8916,25900.0
2011-08-24 09:40:00,48.48,48.79,48.48,48.76,11600.0,33.8567,34.0732,33.8567,34.0522,11600.0
2011-08-24 09:50:00,48.77,49.02,48.74,49.01,8000.0,34.0592,34.2338,34.0383,34.2268,8000.0
2011-08-24 10:00:00,48.99,49.23,48.95,49.13,16000.0,34.2129,34.3805,34.1849,34.3106,16000.0
2011-08-24 10:10:00,49.13,49.18,49.01,49.05,9200.0,34.3106,34.3456,34.2268,34.2548,9200.0
2011-08-24 10:20:00,49.06,49.06,48.92,48.94,5700.0,34.2618,34.2618,34.164,34.178,5700.0
2011-08-24 10:30:00,48.93,48.97,48.78,48.9,6400.0,34.171,34.1989,34.0662,34.15,6400.0
2011-08-24 10:40:00,48.94,48.98,48.76,48.76,32600.0,34.178,34.2059,34.0522,34.0522,32600.0
2011-08-24 10:50:00,48.8,48.83,48.7,48.7,3200.0,34.0802,34.1011,34.0103,34.0103,3200.0
2011-08-24 11:00:00,48.68,48.77,48.65,48.77,1500.0,33.9964,34.0592,33.9754,34.0592,1500.0
2011-08-24 11:10:00,48.78,48.8,48.68,48.68,18900.0,34.0662,34.0802,33.9964,33.9964,18900.0
2011-08-24 11:20:00,48.74,48.85,48.74,48.79,3900.0,34.0383,34.1151,34.0383,34.0732,3900.0
2011-08-24 11:30:00,48.74,48.8,48.69,48.8,17300.0,34.0383,34.0802,34.0034,34.0802,17300.0
2011-08-24 11:40:00,48.84,48.84,48.64,48.7,8000.0,34.1081,34.1081,33.9684,34.0103,8000.0
2011-08-24 11:50:00,48.73,48.75,48.62,48.62,3400.0,34.0313,34.0453,33.9545,33.9545,3400.0
2011-08-24 12:00:00,48.56,48.57,48.47,48.47,5300.0,33.9126,33.9196,33.8497,33.8497,5300.0
2011-08-24 12:10:00,48.49,48.53,48.42,48.48,6200.0,33.8637,33.8916,33.8148,33.8567,6200.0
2011-08-24 12:20:00,48.48,48.57,48.48,48.51,1700.0,33.8567,33.9196,33.8567,33.8777,1700.0
2011-08-24 12:30:00,48.57,48.6,48.52,48.6,2200.0,33.9196,33.9405,33.8846,33.9405,2200.0
2011-08-24 12:40:00,48.56,48.6,48.49,48.49,600.0,33.9126,33.9405,33.8637,33.8637,600.0
2011-08-24 12:50:00,48.57,48.7,48.57,48.7,1800.0,33.9196,34.0103,33.9196,34.0103,1800.0
2011-08-24 13:00:00,48.64,48.75,48.64,48.68,4800.0,33.9684,34.0453,33.9684,33.9964,4800.0
2011-08-24 13:10:00,48.69,48.82,48.69,48.82,3800.0,34.0034,34.0942,34.0034,34.0942,3800.0
2011-08-24 13:20:00,48.84,48.95,48.84,48.95,4400.0,34.1081,34.1849,34.1081,34.1849,4400.0
2011-08-24 13:30:00,48.9,48.92,48.82,48.88,20500.0,34.15,34.164,34.0942,34.1361,20500.0
2011-08-24 13:40:00,48.8,48.82,48.74,48.77,34300.0,34.0802,34.0942,34.0383,34.0592,34300.0
2011-08-24 13:50:00,48.81,48.91,48.77,48.91,5300.0,34.0872,34.157,34.0592,34.157,5300.0
2011-08-24 14:00:00,48.87,48.92,48.82,48.88,3800.0,34.1291,34.164,34.0942,34.1361,3800.0
2011-08-24 14:10:00,48.93,48.96,48.84,48.84,8800.0,34.171,34.1919,34.1081,34.1081,8800.0
2011-08-24 14:20:00,48.84,48.84,48.76,48.79,11600.0,34.1081,34.1081,34.0522,34.0732,11600.0
2011-08-24 14:30:00,48.79,48.82,48.77,48.82,4000.0,34.0732,34.0942,34.0592,34.0942,4000.0
2011-08-24 14:40:00,48.83,48.89,48.82,48.87,7500.0,34.1011,34.143,34.0942,34.1291,7500.0
2011-08-24 14:50:00,48.85,48.99,48.85,48.92,16100.0,34.1151,34.2129,34.1151,34.164,16100.0
2011-08-24 15:00:00,48.97,48.98,48.91,48.92,4600.0,34.1989,34.2059,34.157,34.164,4600.0
2011-08-24 15:10:00,48.91,49.12,48.91,49.12,13000.0,34.157,34.3037,34.157,34.3037,13000.0
2011-08-24 15:20:00,49.11,49.17,49.09,49.15,5400.0,34.2967,34.3386,34.2827,34.3246,5400.0
2011-08-24 15:30:00,49.16,49.31,49.16,49.25,9300.0,34.3316,34.4363,34.3316,34.3944,9300.0
2011-08-24 15:40:00,49.24,49.35,49.23,49.29,17400.0,34.3875,34.4643,34.3805,34.4224,17400.0
2011-08-24 15:50:00,49.29,49.34,49.24,49.3,5400.0,34.4224,34.4573,34.3875,34.4294,5400.0
2011-08-25 09:30:00,49.68,50.07,49.67,49.74,54500.0,34.6947,34.9671,34.6878,34.7366,54500.0
2011-08-25 09:40:00,49.69,49.75,49.51,49.55,24300.0,34.7017,34.7436,34.576,34.604,24300.0
2011-08-25 09:50:00,49.53,49.56,49.34,49.42,12500.0,34.59,34.6109,34.4573,34.5132,12500.0
2011-08-25 10:00:00,49.31,49.33,49.15,49.33,12600.0,34.4363,34.4503,34.3246,34.4503,12600.0
2011-08-25 10:10:00,49.39,49.4,49.33,49.34,3600.0,34.4922,34.4992,34.4503,34.4573,3600.0
2011-08-25 10:20:00,49.21,49.23,48.9,49.03,13600.0,34.3665,34.3805,34.15,34.2408,13600.0
2011-08-25 10:30:00,49.03,49.06,48.82,48.82,3000.0,34.2408,34.2618,34.0942,34.0942,3000.0
2011-08-25 10:40:00,48.82,48.89,48.67,48.67,2000.0,34.0942,34.143,33.9894,33.9894,2000.0
2011-08-25 10:50:00,48.66,48.92,48.61,48.91,6500.0,33.9824,34.164,33.9475,34.157,6500.0
2011-08-25 11:00:00,49.01,49.04,48.81,48.81,14300.0,34.2268,34.2478,34.0872,34.0872,14300.0
2011-08-25 11:10:00,48.8,49.01,48.76,48.94,36500.0,34.0802,34.2268,34.0522,34.178,36500.0
2011-08-25 11:20:00,48.96,49.02,48.92,48.94,21500.0,34.1919,34.2338,34.164,34.178,21500.0
2011-08-25 11:30:00,48.95,48.96,48.76,48.76,42500.0,34.1849,34.1919,34.0522,34.0522,42500.0
2011-08-25 11:40:00,48.81,48.81,48.74,48.79,19800.0,34.0872,34.0872,34.0383,34.0732,19800.0
2011-08-25 11:50:00,48.81,48.9,48.81,48.9,23500.0,34.0872,34.15,34.0872,34.15,23500.0
2011-08-25 12:00:00,48.87,48.91,48.76,48.76,4100.0,34.1291,34.157,34.0522,34.0522,4100.0
2011-08-25 12:10:00,48.81,48.81,48.74,48.74,5000.0,34.0872,34.0872,34.0383,34.0383,5000.0
2011-08-25 12:20:00,48.65,48.7,48.65,48.69,2900.0,33.9754,34.0103,33.9754,34.0034,2900.0
2011-08-25 12:30:00,48.7,48.7,48.51,48.56,11000.0,34.0103,34.0103,33.8777,33.9126,11000.0
2011-08-25 12:40:00,48.57,48.6,48.43,48.51,8700.0,33.9196,33.9405,33.8218,33.8777,8700.0
2011-08-25 12:50:00,48.47,48.58,48.39,48.58,6300.0,33.8497,33.9265,33.7939,33.9265,6300.0
2011-08-25 13:00:00,48.61,48.68,48.58,48.58,3500.0,33.9475,33.9964,33.9265,33.9265,3500.0
2011-08-25 13:10:00,48.57,48.66,48.55,48.65,12900.0,33.9196,33.9824,33.9056,33.9754,12900.0
2011-08-25 13:20:00,48.67,48.8,48.67,48.79,9600.0,33.9894,34.0802,33.9894,34.0732,9600.0
2011-08-25 13:30:00,48.83,48.83,48.73,48.74,7500.0,34.1011,34.1011,34.0313,34.0383,7500.0
2011-08-25 13:40:00,48.86,48.86,48.68,48.69,4000.0,34.1221,34.1221,33.9964,34.0034,4000.0
2011-08-25 13:50:00,48.7,48.84,48.7,48.82,9800.0,34.0103,34.1081,34.0103,34.0942,9800.0
2011-08-25 14:00:00,48.85,48.85,48.72,48.74,6800.0,34.1151,34.1151,34.0243,34.0383,6800.0
2011-08-25 14:10:00,48.75,48.92,48.75,48.91,11000.0,34.0453,34.164,34.0453,34.157,11000.0
2011-08-25 14:20:00,48.92,48.94,48.73,48.83,41600.0,34.164,34.178,34.0313,34.1011,41600.0
2011-08-25 14:30:00,48.82,48.93,48.8,48.86,14600.0,34.0942,34.171,34.0802,34.1221,14600.0
2011-08-25 14:40:00,48.87,48.89,48.75,48.75,16900.0,34.1291,34.143,34.0453,34.0453,16900.0
2011-08-25 14:50:00,48.77,48.79,48.63,48.64,16400.0,34.0592,34.0732,33.9615,33.9684,16400.0
2011-08-25 15:00:00,48.61,48.69,48.54,48.68,12100.0,33.9475,34.0034,33.8986,33.9964,12100.0
2011-08-25 15:10:00,48.66,48.83,48.61,48.82,35100.0,33.9824,34.1011,33.9475,34.0942,35100.0
2011-08-25 15:20:00,48.87,48.93,48.75,48.75,24900.0,34.1291,34.171,34.0453,34.0453,24900.0
2011-08-25 15:30:00,48.75,48.78,48.57,48.61,16200.0,34.0453,34.0662,33.9196,33.9475,16200.0
2011-08-25 15:40:00,48.61,48.62,48.43,48.57,28400.0,33.9475,33.9545,33.8218,33.9196,28400.0
2011-08-25 15:50:00,48.57,48.62,48.49,48.62,19200.0,33.9196,33.9545,33.8637,33.9545,19200.0
2011-08-26 09:30:00,48.31,48.31,48.17,48.17,25200.0,33.738,33.738,33.6402,33.6402,25200.0
2011-08-26 09:40:00,48.12,48.22,47.99,48.11,13300.0,33.6053,33.6751,33.5145,33.5983,13300.0
2011-08-26 09:50:00,48.13,48.19,47.97,48.17,13600.0,33.6123,33.6542,33.5005,33.6402,13600.0
2011-08-26 10:00:00,48.17,48.17,47.46,47.69,19200.0,33.6402,33.6402,33.1444,33.305,19200.0
2011-08-26 10:10:00,47.65,47.96,47.65,47.92,6000.0,33.2771,33.4936,33.2771,33.4656,6000.0
2011-08-26 10:20:00,47.9,48.4,47.9,48.22,11000.0,33.4517,33.8008,33.4517,33.6751,11000.0
2011-08-26 10:30:00,48.26,48.26,48.05,48.19,6900.0,33.7031,33.7031,33.5564,33.6542,6900.0
2011-08-26 10:40:00,48.14,48.73,48.13,48.67,3300.0,33.6193,34.0313,33.6123,33.9894,3300.0
2011-08-26 10:50:00,48.59,48.68,48.4,48.44,5400.0,33.9335,33.9964,33.8008,33.8288,5400.0
2011-08-26 11:00:00,48.4,48.7,48.33,48.65,5000.0,33.8008,34.0103,33.752,33.9754,5000.0
2011-08-26 11:10:00,48.67,48.96,48.67,48.8,2100.0,33.9894,34.1919,33.9894,34.0802,2100.0
2011-08-26 11:20:00,48.83,48.83,48.68,48.69,1600.0,34.1011,34.1011,33.9964,34.0034,1600.0
2011-08-26 11:30:00,48.71,48.88,48.71,48.78,5000.0,34.0173,34.1361,34.0173,34.0662,5000.0
2011-08-26 11:40:00,48.76,48.83,48.7,48.74,3600.0,34.0522,34.1011,34.0103,34.0383,3600.0
2011-08-26 11:50:00,48.75,48.93,48.75,48.91,9200.0,34.0453,34.171,34.0453,34.157,9200.0
2011-08-26 12:00:00,48.96,49.25,48.96,49.25,8200.0,34.1919,34.3944,34.1919,34.3944,8200.0
2011-08-26 12:10:00,49.28,49.33,49.14,49.14,3500.0,34.4154,34.4503,34.3176,34.3176,3500.0
2011-08-26 12:20:00,49.13,49.24,49.13,49.22,2700.0,34.3106,34.3875,34.3106,34.3735,2700.0
2011-08-26 12:30:00,49.24,49.24,49.12,49.15,2100.0,34.3875,34.3875,34.3037,34.3246,2100.0
2011-08-26 12:40:00,49.14,49.19,49.04,49.04,4800.0,34.3176,34.3525,34.2478,34.2478,4800.0
2011-08-26 12:50:00,49.02,49.12,49.02,49.12,5800.0,34.2338,34.3037,34.2338,34.3037,5800.0
2011-08-26 13:00:00,49.06,49.2,49.06,49.14,3600.0,34.2618,34.3595,34.2618,34.3176,3600.0
2011-08-26 13:10:00,49.15,49.26,49.14,49.19,8300.0,34.3246,34.4014,34.3176,34.3525,8300.0
2011-08-26 13:20:00,49.15,49.3,49.15,49.3,5100.0,34.3246,34.4294,34.3246,34.4294,5100.0
2011-08-26 13:30:00,49.29,49.33,49.27,49.27,2400.0,34.4224,34.4503,34.4084,34.4084,2400.0
2011-08-26 13:40:00,49.26,49.36,49.26,49.33,2800.0,34.4014,34.4713,34.4014,34.4503,2800.0
2011-08-26 13:50:00,49.3,49.3,49.21,49.29,10700.0,34.4294,34.4294,34.3665,34.4224,10700.0
2011-08-26 14:00:00,49.29,49.34,49.16,49.16,5400.0,34.4224,34.4573,34.3316,34.3316,5400.0
2011-08-26 14:10:00,49.17,49.17,49.08,49.12,5800.0,34.3386,34.3386,34.2757,34.3037,5800.0
2011-08-26 14:20:00,49.14,49.18,49.02,49.02,4900.0,34.3176,34.3456,34.2338,34.2338,4900.0
2011-08-26 14:30:00,49.01,49.07,48.97,48.97,3400.0,34.2268,34.2687,34.1989,34.1989,3400.0
2011-08-26 14:40:00,49.02,49.14,49.0,49.14,21800.0,34.2338,34.3176,34.2199,34.3176,21800.0
2011-08-26 14:50:00,49.1,49.14,49.07,49.09,4100.0,34.2897,34.3176,34.2687,34.2827,4100.0
2011-08-26 15:00:00,49.09,49.09,48.91,48.91,8600.0,34.2827,34.2827,34.157,34.157,8600.0
2011-08-26 15:10:00,48.89,48.95,48.82,48.82,4600.0,34.143,34.1849,34.0942,34.0942,4600.0
2011-08-26 15:20:00,48.83,48.88,48.78,48.88,2300.0,34.1011,34.1361,34.0662,34.1361,2300.0
2011-08-26 15:30:00,48.88,49.02,48.86,49.02,2700.0,34.1361,34.2338,34.1221,34.2338,2700.0
2011-08-26 15:40:00,49.04,49.08,49.03,49.05,4700.0,34.2478,34.2757,34.2408,34.2548,4700.0
2011-08-26 15:50:00,49.03,49.13,49.02,49.1,16900.0,34.2408,34.3106,34.2338,34.2897,16900.0
2011-08-29 09:30:00,49.83,50.04,49.8,49.97,41800.0,34.7995,34.9462,34.7785,34.8973,41800.0
2011-08-29 09:40:00,49.98,50.1,49.96,50.09,9100.0,34.9043,34.9881,34.8903,34.9811,9100.0
2011-08-29 09:50:00,50.07,50.1,50.0,50.09,11800.0,34.9671,34.9881,34.9182,34.9811,11800.0
2011-08-29 10:00:00,50.05,50.12,50.0,50.08,7400.0,34.9531,35.002,34.9182,34.9741,7400.0
2011-08-29 10:10:00,50.11,50.16,50.1,50.12,2100.0,34.995,35.03,34.9881,35.002,2100.0
2011-08-29 10:20:00,50.17,50.21,50.16,50.17,3500.0,35.0369,35.0649,35.03,35.0369,3500.0
2011-08-29 10:30:00,50.11,50.17,50.11,50.12,15500.0,34.995,35.0369,34.995,35.002,15500.0
2011-08-29 10:40:00,50.11,50.13,50.1,50.11,2100.0,34.995,35.009,34.9881,34.995,2100.0
2011-08-29 10:50:00,50.09,50.12,50.05,50.06,2900.0,34.9811,35.002,34.9531,34.9601,2900.0
2011-08-29 11:00:00,50.08,50.08,49.98,49.98,3500.0,34.9741,34.9741,34.9043,34.9043,3500.0
2011-08-29 11:10:00,49.97,50.04,49.97,50.04,3600.0,34.8973,34.9462,34.8973,34.9462,3600.0
2011-08-29 11:20:00,50.03,50.04,49.99,50.02,6100.0,34.9392,34.9462,34.9112,34.9322,6100.0
2011-08-29 11:30:00,50.03,50.14,50.02,50.11,2800.0,34.9392,35.016,34.9322,34.995,2800.0
2011-08-29 11:40:00,50.11,50.16,50.09,50.14,7300.0,34.995,35.03,34.9811,35.016,7300.0
2011-08-29 11:50:00,50.16,50.19,50.16,50.16,2600.0,35.03,35.0509,35.03,35.03,2600.0
2011-08-29 12:00:00,50.15,50.25,50.15,50.24,6600.0,35.023,35.0928,35.023,35.0858,6600.0
2011-08-29 12:10:00,50.24,50.25,50.23,50.25,800.0,35.0858,35.0928,35.0788,35.0928,800.0
2011-08-29 12:20:00,50.25,50.26,50.24,50.25,2000.0,35.0928,35.0998,35.0858,35.0928,2000.0
2011-08-29 12:30:00,50.24,50.26,50.22,50.25,1300.0,35.0858,35.0998,35.0719,35.0928,1300.0
2011-08-29 12:40:00,50.27,50.37,50.27,50.32,18600.0,35.1068,35.1766,35.1068,35.1417,18600.0
2011-08-29 12:50:00,50.3,50.35,50.3,50.35,1600.0,35.1277,35.1626,35.1277,35.1626,1600.0
2011-08-29 13:00:00,50.33,50.4,50.33,50.39,2800.0,35.1487,35.1976,35.1487,35.1906,2800.0
2011-08-29 13:10:00,50.4,50.43,50.39,50.4,10800.0,35.1976,35.2185,35.1906,35.1976,10800.0
2011-08-29 13:20:00,50.39,50.41,50.38,50.39,9500.0,35.1906,35.2046,35.1836,35.1906,9500.0
2011-08-29 13:30:00,50.36,50.37,50.33,50.36,3200.0,35.1696,35.1766,35.1487,35.1696,3200.0
2011-08-29 13:40:00,50.36,50.36,50.29,50.32,16900.0,35.1696,35.1696,35.1207,35.1417,16900.0
2011-08-29 13:50:00,50.31,50.37,50.3,50.34,20300.0,35.1347,35.1766,35.1277,35.1557,20300.0
2011-08-29 14:00:00,50.36,50.43,50.35,50.43,13900.0,35.1696,35.2185,35.1626,35.2185,13900.0
2011-08-29 14:10:00,50.45,50.49,50.45,50.45,4300.0,35.2325,35.2604,35.2325,35.2325,4300.0
2011-08-29 14:20:00,50.45,50.49,50.45,50.48,8000.0,35.2325,35.2604,35.2325,35.2534,8000.0
2011-08-29 14:30:00,50.49,50.55,50.48,50.54,11000.0,35.2604,35.3023,35.2534,35.2953,11000.0
2011-08-29 14:40:00,50.54,50.54,50.52,50.53,8900.0,35.2953,35.2953,35.2814,35.2884,8900.0
2011-08-29 14:50:00,50.53,50.53,50.45,50.46,12600.0,35.2884,35.2884,35.2325,35.2395,12600.0
2011-08-29 15:00:00,50.47,50.5,50.45,50.45,14800.0,35.2465,35.2674,35.2325,35.2325,14800.0
2011-08-29 15:10:00,50.45,50.53,50.45,50.48,13700.0,35.2325,35.2884,35.2325,35.2534,13700.0
2011-08-29 15:20:00,50.48,50.56,50.48,50.55,10700.0,35.2534,35.3093,35.2534,35.3023,10700.0
2011-08-29 15:30:00,50.55,50.58,50.54,50.56,12800.0,35.3023,35.3233,35.2953,35.3093,12800.0
2011-08-29 15:40:00,50.59,50.63,50.58,50.58,10300.0,35.3303,35.3582,35.3233,35.3233,10300.0
2011-08-29 15:50:00,50.57,50.66,50.54,50.65,7900.0,35.3163,35.3791,35.2953,35.3722,7900.0
2011-08-30 09:30:00,50.46,50.48,50.34,50.44,41500.0,35.2395,35.2534,35.1557,35.2255,41500.0
2011-08-30 09:40:00,50.42,50.51,50.42,50.45,3000.0,35.2115,35.2744,35.2115,35.2325,3000.0
2011-08-30 09:50:00,50.4,50.42,50.33,50.33,9100.0,35.1976,35.2115,35.1487,35.1487,9100.0
2011-08-30 10:00:00,50.33,50.35,49.99,50.18,22400.0,35.1487,35.1626,34.9112,35.0439,22400.0
2011-08-30 10:10:00,50.15,50.25,50.12,50.14,4200.0,35.023,35.0928,35.002,35.016,4200.0
2011-08-30 10:20:00,50.14,50.24,50.1,50.24,2900.0,35.016,35.0858,34.9881,35.0858,2900.0
2011-08-30 10:30:00,50.22,50.35,50.22,50.32,3200.0,35.0719,35.1626,35.0719,35.1417,3200.0
2011-08-30 10:40:00,50.3,50.3,50.14,50.15,8400.0,35.1277,35.1277,35.016,35.023,8400.0
2011-08-30 10:50:00,50.15,50.27,50.15,50.24,2800.0,35.023,35.1068,35.023,35.0858,2800.0
2011-08-30 11:00:00,50.21,50.37,50.21,50.35,1600.0,35.0649,35.1766,35.0649,35.1626,1600.0
2011-08-30 11:10:00,50.36,50.44,50.32,50.35,3200.0,35.1696,35.2255,35.1417,35.1626,3200.0
2011-08-30 11:20:00,50.34,50.42,50.33,50.41,3900.0,35.1557,35.2115,35.1487,35.2046,3900.0
2011-08-30 11:30:00,50.5,50.71,50.48,50.7,5000.0,35.2674,35.4141,35.2534,35.4071,5000.0
2011-08-30 11:40:00,50.7,50.74,50.66,50.67,10300.0,35.4071,35.435,35.3791,35.3861,10300.0
2011-08-30 11:50:00,50.67,50.68,50.62,50.67,22700.0,35.3861,35.3931,35.3512,35.3861,22700.0
2011-08-30 12:00:00,50.68,50.68,50.57,50.57,12300.0,35.3931,35.3931,35.3163,35.3163,12300.0
2011-08-30 12:10:00,50.56,50.61,50.53,50.59,9500.0,35.3093,35.3442,35.2884,35.3303,9500.0
2011-08-30 12:20:00,50.6,50.61,50.57,50.57,9000.0,35.3372,35.3442,35.3163,35.3163,9000.0
2011-08-30 12:30:00,50.53,50.55,50.52,50.54,4700.0,35.2884,35.3023,35.2814,35.2953,4700.0
2011-08-30 12:40:00,50.5,50.5,50.37,50.41,3900.0,35.2674,35.2674,35.1766,35.2046,3900.0
2011-08-30 12:50:00,50.42,50.42,50.33,50.35,1600.0,35.2115,35.2115,35.1487,35.1626,1600.0
2011-08-30 13:00:00,50.38,50.39,50.33,50.37,5500.0,35.1836,35.1906,35.1487,35.1766,5500.0
2011-08-30 13:10:00,50.39,50.46,50.38,50.44,10400.0,35.1906,35.2395,35.1836,35.2255,10400.0
2011-08-30 13:20:00,50.46,50.52,50.46,50.47,5900.0,35.2395,35.2814,35.2395,35.2465,5900.0
2011-08-30 13:30:00,50.42,50.42,50.35,50.38,4300.0,35.2115,35.2115,35.1626,35.1836,4300.0
2011-08-30 13:40:00,50.39,50.51,50.39,50.47,9800.0,35.1906,35.2744,35.1906,35.2465,9800.0
2011-08-30 13:50:00,50.47,50.49,50.41,50.44,11400.0,35.2465,35.2604,35.2046,35.2255,11400.0
2011-08-30 14:00:00,50.47,50.55,50.37,50.44,25900.0,35.2465,35.3023,35.1766,35.2255,25900.0
2011-08-30 14:10:00,50.47,50.64,50.42,50.61,8100.0,35.2465,35.3652,35.2115,35.3442,8100.0
2011-08-30 14:20:00,50.65,50.72,50.58,50.72,1900.0,35.3722,35.421,35.3233,35.421,1900.0
2011-08-30 14:30:00,50.7,50.74,50.67,50.68,8100.0,35.4071,35.435,35.3861,35.3931,8100.0
2011-08-30 14:40:00,50.69,50.74,50.65,50.67,8300.0,35.4001,35.435,35.3722,35.3861,8300.0
2011-08-30 14:50:00,50.67,50.76,50.57,50.76,11500.0,35.3861,35.449,35.3163,35.449,11500.0
2011-08-30 15:00:00,50.72,50.77,50.67,50.76,7300.0,35.421,35.456,35.3861,35.449,7300.0
2011-08-30 15:10:00,50.72,50.75,50.68,50.75,11000.0,35.421,35.442,35.3931,35.442,11000.0
2011-08-30 15:20:00,50.71,50.77,50.69,50.75,4400.0,35.4141,35.456,35.4001,35.442,4400.0
2011-08-30 15:30:00,50.8,50.93,50.8,50.91,15000.0,35.4769,35.5677,35.4769,35.5537,15000.0
2011-08-30 15:40:00,50.92,50.98,50.88,50.92,22700.0,35.5607,35.6026,35.5328,35.5607,22700.0
2011-08-30 15:50:00,50.91,50.92,50.67,50.67,22700.0,35.5537,35.5607,35.3861,35.3861,22700.0
2011-08-31 09:30:00,51.1,51.13,50.98,50.99,45300.0,35.6864,35.7074,35.6026,35.6096,45300.0
2011-08-31 09:40:00,51.03,51.24,50.99,51.23,15500.0,35.6375,35.7842,35.6096,35.7772,15500.0
2011-08-31 09:50:00,51.25,51.3,51.24,51.26,8300.0,35.7912,35.8261,35.7842,35.7982,8300.0
2011-08-31 10:00:00,51.33,51.33,51.24,51.24,13000.0,35.847,35.847,35.7842,35.7842,13000.0
2011-08-31 10:10:00,51.24,51.41,51.22,51.39,7500.0,35.7842,35.9029,35.7702,35.8889,7500.0
2011-08-31 10:20:00,51.4,51.4,51.26,51.29,10000.0,35.8959,35.8959,35.7982,35.8191,10000.0
2011-08-31 10:30:00,51.28,51.32,51.25,51.28,4700.0,35.8121,35.8401,35.7912,35.8121,4700.0
2011-08-31 10:40:00,51.25,51.28,51.19,51.19,8200.0,35.7912,35.8121,35.7493,35.7493,8200.0
2011-08-31 10:50:00,51.2,51.23,51.11,51.11,7600.0,35.7563,35.7772,35.6934,35.6934,7600.0
2011-08-31 11:00:00,51.12,51.15,51.03,51.13,7300.0,35.7004,35.7213,35.6375,35.7074,7300.0
2011-08-31 11:10:00,51.13,51.18,51.04,51.04,30000.0,35.7074,35.7423,35.6445,35.6445,30000.0
2011-08-31 11:20:00,51.04,51.04,50.95,51.01,50500.0,35.6445,35.6445,35.5817,35.6236,50500.0
2011-08-31 11:30:00,51.02,51.07,50.96,51.03,42000.0,35.6306,35.6655,35.5887,35.6375,42000.0
2011-08-31 11:40:00,51.03,51.11,51.01,51.02,16200.0,35.6375,35.6934,35.6236,35.6306,16200.0
2011-08-31 11:50:00,51.02,51.02,50.94,50.96,17800.0,35.6306,35.6306,35.5747,35.5887,17800.0
2011-08-31 12:00:00,50.96,51.05,50.95,51.03,72000.0,35.5887,35.6515,35.5817,35.6375,72000.0
2011-08-31 12:10:00,51.04,51.12,51.04,51.06,25400.0,35.6445,35.7004,35.6445,35.6585,25400.0
2011-08-31 12:20:00,51.1,51.16,51.09,51.12,8200.0,35.6864,35.7283,35.6794,35.7004,8200.0
2011-08-31 12:30:00,51.12,51.21,51.12,51.17,4500.0,35.7004,35.7632,35.7004,35.7353,4500.0
2011-08-31 12:40:00,51.15,51.18,51.13,51.13,12300.0,35.7213,35.7423,35.7074,35.7074,12300.0
2011-08-31 12:50:00,51.15,51.22,51.14,51.22,9300.0,35.7213,35.7702,35.7144,35.7702,9300.0
2011-08-31 13:00:00,51.26,51.28,51.18,51.18,3200.0,35.7982,35.8121,35.7423,35.7423,3200.0
2011-08-31 13:10:00,51.19,51.21,51.15,51.17,3700.0,35.7493,35.7632,35.7213,35.7353,3700.0
2011-08-31 13:20:00,51.12,51.14,51.1,51.14,6500.0,35.7004,35.7144,35.6864,35.7144,6500.0
2011-08-31 13:30:00,51.15,51.18,51.12,51.15,2700.0,35.7213,35.7423,35.7004,35.7213,2700.0
2011-08-31 13:40:00,51.17,51.22,51.07,51.1,32400.0,35.7353,35.7702,35.6655,35.6864,32400.0
2011-08-31 13:50:00,51.06,51.09,50.98,51.0,7200.0,35.6585,35.6794,35.6026,35.6166,7200.0
2011-08-31 14:00:00,51.03,51.04,50.92,50.97,12300.0,35.6375,35.6445,35.5607,35.5956,12300.0
2011-08-31 14:10:00,50.97,50.98,50.9,50.96,5300.0,35.5956,35.6026,35.5467,35.5887,5300.0
2011-08-31 14:20:00,50.98,51.03,50.97,51.02,6300.0,35.6026,35.6375,35.5956,35.6306,6300.0
2011-08-31 14:30:00,50.98,50.98,50.83,50.86,11000.0,35.6026,35.6026,35.4979,35.5188,11000.0
2011-08-31 14:40:00,50.88,50.88,50.76,50.85,12300.0,35.5328,35.5328,35.449,35.5118,12300.0
2011-08-31 14:50:00,50.85,50.85,50.69,50.81,9600.0,35.5118,35.5118,35.4001,35.4839,9600.0
2011-08-31 15:00:00,50.81,50.94,50.77,50.92,7400.0,35.4839,35.5747,35.456,35.5607,7400.0
2011-08-31 15:10:00,50.9,50.9,50.58,50.59,10200.0,35.5467,35.5467,35.3233,35.3303,10200.0
2011-08-31 15:20:00,50.68,50.76,50.67,50.7,17400.0,35.3931,35.449,35.3861,35.4071,17400.0
2011-08-31 15:30:00,50.79,50.92,50.75,50.89,36100.0,35.4699,35.5607,35.442,35.5398,36100.0
2011-08-31 15:40:00,50.91,51.09,50.88,51.08,10900.0,35.5537,35.6794,35.5328,35.6725,10900.0
2011-08-31 15:50:00,51.1,51.1,50.84,50.89,19400.0,35.6864,35.6864,35.5048,35.5398,19400.0
2011-09-01 09:30:00,51.0,51.05,50.91,50.93,25000.0,35.6166,35.6515,35.5537,35.5677,25000.0
2011-09-01 09:40:00,50.94,50.95,50.79,50.79,11000.0,35.5747,35.5817,35.4699,35.4699,11000.0
2011-09-01 09:50:00,50.78,50.78,50.66,50.73,6700.0,35.4629,35.4629,35.3791,35.428,6700.0
2011-09-01 10:00:00,50.71,51.4,50.71,51.22,14900.0,35.4141,35.8959,35.4141,35.7702,14900.0
2011-09-01 10:10:00,51.19,51.2,50.97,51.09,5600.0,35.7493,35.7563,35.5956,35.6794,5600.0
2011-09-01 10:20:00,51.06,51.15,51.06,51.06,7500.0,35.6585,35.7213,35.6585,35.6585,7500.0
2011-09-01 10:30:00,50.91,50.99,50.91,50.99,1500.0,35.5537,35.6096,35.5537,35.6096,1500.0
2011-09-01 10:40:00,50.97,51.06,50.88,50.88,2200.0,35.5956,35.6585,35.5328,35.5328,2200.0
2011-09-01 10:50:00,50.95,50.97,50.87,50.89,5600.0,35.5817,35.5956,35.5258,35.5398,5600.0
2011-09-01 11:00:00,50.86,50.91,50.79,50.79,5500.0,35.5188,35.5537,35.4699,35.4699,5500.0
2011-09-01 11:10:00,50.77,50.85,50.76,50.85,1700.0,35.456,35.5118,35.449,35.5118,1700.0
2011-09-01 11:20:00,50.86,50.96,50.84,50.95,2800.0,35.5188,35.5887,35.5048,35.5817,2800.0
2011-09-01 11:30:00,50.95,51.01,50.95,50.96,4300.0,35.5817,35.6236,35.5817,35.5887,4300.0
2011-09-01 11:40:00,50.98,50.99,50.87,50.91,16100.0,35.6026,35.6096,35.5258,35.5537,16100.0
2011-09-01 11:50:00,50.86,51.02,50.86,50.97,4600.0,35.5188,35.6306,35.5188,35.5956,4600.0
2011-09-01 12:00:00,50.98,50.98,50.88,50.94,43900.0,35.6026,35.6026,35.5328,35.5747,43900.0
2011-09-01 12:10:00,50.92,50.92,50.83,50.87,2700.0,35.5607,35.5607,35.4979,35.5258,2700.0
2011-09-01 12:20:00,50.88,50.98,50.88,50.92,5700.0,35.5328,35.6026,35.5328,35.5607,5700.0
2011-09-01 12:30:00,50.95,50.98,50.94,50.94,8800.0,35.5817,35.6026,35.5747,35.5747,8800.0
2011-09-01 12:40:00,50.96,50.97,50.91,50.91,18000.0,35.5887,35.5956,35.5537,35.5537,18000.0
2011-09-01 12:50:00,50.92,50.92,50.82,50.82,4900.0,35.5607,35.5607,35.4909,35.4909,4900.0
2011-09-01 13:00:00,50.8,50.83,50.76,50.76,6400.0,35.4769,35.4979,35.449,35.449,6400.0
2011-09-01 13:10:00,50.73,50.81,50.73,50.81,4900.0,35.428,35.4839,35.428,35.4839,4900.0
2011-09-01 13:20:00,50.83,50.83,50.7,50.81,4100.0,35.4979,35.4979,35.4071,35.4839,4100.0
2011-09-01 13:30:00,50.8,50.8,50.65,50.68,6700.0,35.4769,35.4769,35.3722,35.3931,6700.0
2011-09-01 13:40:00,50.62,50.62,50.55,50.61,9300.0,35.3512,35.3512,35.3023,35.3442,9300.0
2011-09-01 13:50:00,50.58,50.6,50.49,50.49,12800.0,35.3233,35.3372,35.2604,35.2604,12800.0
2011-09-01 14:00:00,50.47,50.47,50.41,50.47,2400.0,35.2465,35.2465,35.2046,35.2465,2400.0
2011-09-01 14:10:00,50.45,50.5,50.42,50.47,32400.0,35.2325,35.2674,35.2115,35.2465,32400.0
2011-09-01 14:20:00,50.45,50.47,50.38,50.47,7400.0,35.2325,35.2465,35.1836,35.2465,7400.0
2011-09-01 14:30:00,50.55,50.57,50.5,50.54,13700.0,35.3023,35.3163,35.2674,35.2953,13700.0
2011-09-01 14:40:00,50.57,50.6,50.51,50.54,6800.0,35.3163,35.3372,35.2744,35.2953,6800.0
2011-09-01 14:50:00,50.51,50.53,50.46,50.48,8400.0,35.2744,35.2884,35.2395,35.2534,8400.0
2011-09-01 15:00:00,50.48,50.48,50.35,50.38,26800.0,35.2534,35.2534,35.1626,35.1836,26800.0
2011-09-01 15:10:00,50.37,50.46,50.37,50.45,3600.0,35.1766,35.2395,35.1766,35.2325,3600.0
2011-09-01 15:20:00,50.5,50.56,50.47,50.47,3100.0,35.2674,35.3093,35.2465,35.2465,3100.0
2011-09-01 15:30:00,50.39,50.44,50.38,50.39,43500.0,35.1906,35.2255,35.1836,35.1906,43500.0
2011-09-01 15:40:00,50.38,50.45,50.32,50.41,13400.0,35.1836,35.2325,35.1417,35.2046,13400.0
2011-09-01 15:50:00,50.4,50.4,50.3,50.33,20200.0,35.1976,35.1976,35.1277,35.1487,20200.0
2011-09-02 09:30:00,49.3,49.39,49.16,49.16,36500.0,34.4294,34.4922,34.3316,34.3316,36500.0
2011-09-02 09:40:00,49.16,49.35,49.13,49.32,23300.0,34.3316,34.4643,34.3106,34.4433,23300.0
2011-09-02 09:50:00,49.35,49.39,49.24,49.3,6300.0,34.4643,34.4922,34.3875,34.4294,6300.0
2011-09-02 10:00:00,49.35,49.44,49.26,49.44,12800.0,34.4643,34.5271,34.4014,34.5271,12800.0
2011-09-02 10:10:00,49.48,49.49,49.35,49.44,7700.0,34.5551,34.5621,34.4643,34.5271,7700.0
2011-09-02 10:20:00,49.44,49.44,49.32,49.41,5400.0,34.5271,34.5271,34.4433,34.5062,5400.0
2011-09-02 10:30:00,49.3,49.32,49.2,49.2,10900.0,34.4294,34.4433,34.3595,34.3595,10900.0
2011-09-02 10:40:00,49.24,49.28,49.15,49.22,9800.0,34.3875,34.4154,34.3246,34.3735,9800.0
2011-09-02 10:50:00,49.23,49.34,49.17,49.34,12000.0,34.3805,34.4573,34.3386,34.4573,12000.0
2011-09-02 11:00:00,49.33,49.37,49.3,49.3,5000.0,34.4503,34.4783,34.4294,34.4294,5000.0
2011-09-02 11:10:00,49.32,49.45,49.32,49.4,7400.0,34.4433,34.5341,34.4433,34.4992,7400.0
2011-09-02 11:20:00,49.44,49.47,49.39,49.46,4300.0,34.5271,34.5481,34.4922,34.5411,4300.0
2011-09-02 11:30:00,49.43,49.49,49.37,49.49,3300.0,34.5202,34.5621,34.4783,34.5621,3300.0
2011-09-02 11:40:00,49.48,49.49,49.38,49.38,7300.0,34.5551,34.5621,34.4852,34.4852,7300.0
2011-09-02 11:50:00,49.4,49.41,49.35,49.37,11600.0,34.4992,34.5062,34.4643,34.4783,11600.0
2011-09-02 12:00:00,49.38,49.5,49.38,49.45,5600.0,34.4852,34.569,34.4852,34.5341,5600.0
2011-09-02 12:10:00,49.43,49.45,49.42,49.42,4800.0,34.5202,34.5341,34.5132,34.5132,4800.0
2011-09-02 12:20:00,49.45,49.46,49.43,49.46,2400.0,34.5341,34.5411,34.5202,34.5411,2400.0
2011-09-02 12:30:00,49.37,49.38,49.35,49.37,3100.0,34.4783,34.4852,34.4643,34.4783,3100.0
2011-09-02 12:40:00,49.38,49.39,49.34,49.39,2000.0,34.4852,34.4922,34.4573,34.4922,2000.0
2011-09-02 12:50:00,49.39,49.41,49.37,49.39,24000.0,34.4922,34.5062,34.4783,34.4922,24000.0
2011-09-02 13:00:00,49.4,49.4,49.33,49.33,3500.0,34.4992,34.4992,34.4503,34.4503,3500.0
2011-09-02 13:10:00,49.3,49.32,49.22,49.22,8600.0,34.4294,34.4433,34.3735,34.3735,8600.0
2011-09-02 13:20:00,49.22,49.27,49.22,49.22,8100.0,34.3735,34.4084,34.3735,34.3735,8100.0
2011-09-02 13:30:00,49.2,49.29,49.19,49.19,6000.0,34.3595,34.4224,34.3525,34.3525,6000.0
2011-09-02 13:40:00,49.18,49.21,49.17,49.21,1100.0,34.3456,34.3665,34.3386,34.3665,1100.0
2011-09-02 13:50:00,49.23,49.25,49.2,49.25,2600.0,34.3805,34.3944,34.3595,34.3944,2600.0
2011-09-02 14:00:00,49.22,49.26,49.16,49.2,6300.0,34.3735,34.4014,34.3316,34.3595,6300.0
2011-09-02 14:10:00,49.17,49.19,49.0,49.0,77900.0,34.3386,34.3525,34.2199,34.2199,77900.0
2011-09-02 14:20:00,49.03,49.05,48.99,49.04,9800.0,34.2408,34.2548,34.2129,34.2478,9800.0
2011-09-02 14:30:00,49.01,49.01,48.9,48.99,9700.0,34.2268,34.2268,34.15,34.2129,9700.0
2011-09-02 14:40:00,48.98,49.04,48.92,48.92,7700.0,34.2059,34.2478,34.164,34.164,7700.0
2011-09-02 14:50:00,48.95,49.02,48.94,48.98,11000.0,34.1849,34.2338,34.178,34.2059,11000.0
2011-09-02 15:00:00,48.98,48.98,48.88,48.89,5700.0,34.2059,34.2059,34.1361,34.143,5700.0
2011-09-02 15:10:00,48.92,48.95,48.9,48.9,9600.0,34.164,34.1849,34.15,34.15,9600.0
2011-09-02 15:20:00,48.96,49.0,48.96,48.97,3300.0,34.1919,34.2199,34.1919,34.1989,3300.0
2011-09-02 15:30:00,49.02,49.07,48.99,49.07,5900.0,34.2338,34.2687,34.2129,34.2687,5900.0
2011-09-02 15:40:00,49.11,49.15,49.02,49.02,7700.0,34.2967,34.3246,34.2338,34.2338,7700.0
2011-09-02 15:50:00,49.06,49.12,48.98,48.98,4100.0,34.2618,34.3037,34.2059,34.2059,4100.0
2011-09-06 09:30:00,47.58,47.75,47.57,47.73,317100.0,33.2282,33.3469,33.2212,33.3329,317100.0
2011-09-06 09:40:00,47.72,47.75,47.64,47.72,10700.0,33.326,33.3469,33.2701,33.326,10700.0
2011-09-06 09:50:00,47.72,47.9,47.69,47.88,5100.0,33.326,33.4517,33.305,33.4377,5100.0
2011-09-06 10:00:00,47.95,48.08,47.88,47.88,11500.0,33.4866,33.5774,33.4377,33.4377,11500.0
2011-09-06 10:10:00,47.96,47.96,47.67,47.67,4600.0,33.4936,33.4936,33.291,33.291,4600.0
2011-09-06 10:20:00,47.68,47.71,47.62,47.62,10400.0,33.298,33.319,33.2561,33.2561,10400.0
2011-09-06 10:30:00,47.62,47.66,47.52,47.55,10900.0,33.2561,33.284,33.1863,33.2072,10900.0
2011-09-06 10:40:00,47.62,47.64,47.51,47.57,6200.0,33.2561,33.2701,33.1793,33.2212,6200.0
2011-09-06 10:50:00,47.57,47.79,47.57,47.78,8100.0,33.2212,33.3748,33.2212,33.3679,8100.0
2011-09-06 11:00:00,47.77,47.79,47.68,47.76,17100.0,33.3609,33.3748,33.298,33.3539,17100.0
2011-09-06 11:10:00,47.78,47.97,47.69,47.96,17800.0,33.3679,33.5005,33.305,33.4936,17800.0
2011-09-06 11:20:00,47.88,47.94,47.85,47.94,3000.0,33.4377,33.4796,33.4167,33.4796,3000.0
2011-09-06 11:30:00,47.95,48.02,47.89,47.91,3400.0,33.4866,33.5355,33.4447,33.4586,3400.0
2011-09-06 11:40:00,47.88,47.9,47.87,47.9,400.0,33.4377,33.4517,33.4307,33.4517,400.0
2011-09-06 11:50:00,47.92,48.0,47.92,47.99,1900.0,33.4656,33.5215,33.4656,33.5145,1900.0
2011-09-06 12:00:00,48.03,48.08,48.01,48.04,2700.0,33.5424,33.5774,33.5285,33.5494,2700.0
2011-09-06 12:10:00,48.02,48.12,48.0,48.1,23100.0,33.5355,33.6053,33.5215,33.5913,23100.0
2011-09-06 12:20:00,48.1,48.18,48.1,48.14,4500.0,33.5913,33.6472,33.5913,33.6193,4500.0
2011-09-06 12:30:00,48.1,48.11,48.02,48.02,1500.0,33.5913,33.5983,33.5355,33.5355,1500.0
2011-09-06 12:40:00,48.04,48.08,48.02,48.05,900.0,33.5494,33.5774,33.5355,33.5564,900.0
2011-09-06 12:50:00,48.07,48.1,48.02,48.07,3700.0,33.5704,33.5913,33.5355,33.5704,3700.0
2011-09-06 13:00:00,48.08,48.11,48.01,48.11,17500.0,33.5774,33.5983,33.5285,33.5983,17500.0
2011-09-06 13:10:00,48.18,48.2,48.07,48.12,4000.0,33.6472,33.6612,33.5704,33.6053,4000.0
2011-09-06 13:20:00,48.12,48.18,48.08,48.13,12400.0,33.6053,33.6472,33.5774,33.6123,12400.0
2011-09-06 13:30:00,48.1,48.11,48.02,48.11,4100.0,33.5913,33.5983,33.5355,33.5983,4100.0
2011-09-06 13:40:00,48.13,48.27,48.12,48.27,5600.0,33.6123,33.7101,33.6053,33.7101,5600.0
2011-09-06 13:50:00,48.27,48.3,48.21,48.24,6900.0,33.7101,33.731,33.6681,33.6891,6900.0
2011-09-06 14:00:00,48.22,48.27,48.16,48.25,20200.0,33.6751,33.7101,33.6332,33.6961,20200.0
2011-09-06 14:10:00,48.24,48.41,48.23,48.41,12300.0,33.6891,33.8078,33.6821,33.8078,12300.0
2011-09-06 14:20:00,48.37,48.43,48.35,48.37,7100.0,33.7799,33.8218,33.7659,33.7799,7100.0
2011-09-06 14:30:00,48.37,48.37,48.3,48.3,2300.0,33.7799,33.7799,33.731,33.731,2300.0
2011-09-06 14:40:00,48.27,48.31,48.23,48.24,28000.0,33.7101,33.738,33.6821,33.6891,28000.0
2011-09-06 14:50:00,48.23,48.27,48.15,48.16,44300.0,33.6821,33.7101,33.6262,33.6332,44300.0
2011-09-06 15:00:00,48.16,48.18,48.06,48.06,22700.0,33.6332,33.6472,33.5634,33.5634,22700.0
2011-09-06 15:10:00,48.07,48.09,47.98,48.0,52300.0,33.5704,33.5843,33.5075,33.5215,52300.0
2011-09-06 15:20:00,48.01,48.15,48.01,48.05,21400.0,33.5285,33.6262,33.5285,33.5564,21400.0
2011-09-06 15:30:00,48.04,48.2,48.01,48.19,5800.0,33.5494,33.6612,33.5285,33.6542,5800.0
2011-09-06 15:40:00,48.22,48.31,48.21,48.31,3000.0,33.6751,33.738,33.6681,33.738,3000.0
2011-09-06 15:50:00,48.33,48.5,48.33,48.45,7200.0,33.752,33.8707,33.752,33.8358,7200.0
2011-09-07 09:30:00,49.23,49.29,49.07,49.1,27500.0,34.3805,34.4224,34.2687,34.2897,27500.0
2011-09-07 09:40:00,49.06,49.26,49.06,49.2,10500.0,34.2618,34.4014,34.2618,34.3595,10500.0
2011-09-07 09:50:00,49.25,49.28,49.21,49.27,8300.0,34.3944,34.4154,34.3665,34.4084,8300.0
2011-09-07 10:00:00,49.33,49.43,49.31,49.42,2900.0,34.4503,34.5202,34.4363,34.5132,2900.0
2011-09-07 10:10:00,49.42,49.42,49.34,49.36,6100.0,34.5132,34.5132,34.4573,34.4713,6100.0
2011-09-07 10:20:00,49.35,49.43,49.31,49.33,10700.0,34.4643,34.5202,34.4363,34.4503,10700.0
2011-09-07 10:30:00,49.33,49.37,49.29,49.34,3200.0,34.4503,34.4783,34.4224,34.4573,3200.0
2011-09-07 10:40:00,49.36,49.4,49.3,49.31,5800.0,34.4713,34.4992,34.4294,34.4363,5800.0
2011-09-07 10:50:00,49.3,49.36,49.28,49.34,2200.0,34.4294,34.4713,34.4154,34.4573,2200.0
2011-09-07 11:00:00,49.35,49.49,49.35,49.45,10300.0,34.4643,34.5621,34.4643,34.5341,10300.0
2011-09-07 11:10:00,49.49,49.53,49.48,49.51,2200.0,34.5621,34.59,34.5551,34.576,2200.0
2011-09-07 11:20:00,49.53,49.57,49.53,49.55,1000.0,34.59,34.6179,34.59,34.604,1000.0
2011-09-07 11:30:00,49.56,49.56,49.5,49.51,13000.0,34.6109,34.6109,34.569,34.576,13000.0
2011-09-07 11:40:00,49.5,49.56,49.5,49.56,2400.0,34.569,34.6109,34.569,34.6109,2400.0
2011-09-07 11:50:00,49.59,49.59,49.55,49.56,400.0,34.6319,34.6319,34.604,34.6109,400.0
2011-09-07 12:00:00,49.53,49.54,49.51,49.51,4300.0,34.59,34.597,34.576,34.576,4300.0
2011-09-07 12:10:00,49.55,49.56,49.55,49.56,500.0,34.604,34.6109,34.604,34.6109,500.0
2011-09-07 12:20:00,49.57,49.57,49.52,49.53,1900.0,34.6179,34.6179,34.583,34.59,1900.0
2011-09-07 12:30:00,49.61,49.65,49.6,49.65,3800.0,34.6459,34.6738,34.6389,34.6738,3800.0
2011-09-07 12:40:00,49.67,49.68,49.62,49.62,4200.0,34.6878,34.6947,34.6528,34.6528,4200.0
2011-09-07 12:50:00,49.62,49.65,49.61,49.63,2400.0,34.6528,34.6738,34.6459,34.6598,2400.0
2011-09-07 13:00:00,49.63,49.7,49.61,49.67,3400.0,34.6598,34.7087,34.6459,34.6878,3400.0
2011-09-07 13:10:00,49.67,49.73,49.67,49.73,2300.0,34.6878,34.7297,34.6878,34.7297,2300.0
2011-09-07 13:20:00,49.73,49.74,49.7,49.7,7100.0,34.7297,34.7366,34.7087,34.7087,7100.0
2011-09-07 13:30:00,49.71,49.72,49.66,49.7,1900.0,34.7157,34.7227,34.6808,34.7087,1900.0
2011-09-07 13:40:00,49.69,49.69,49.66,49.68,2300.0,34.7017,34.7017,34.6808,34.6947,2300.0
2011-09-07 13:50:00,49.68,49.76,49.68,49.76,2800.0,34.6947,34.7506,34.6947,34.7506,2800.0
2011-09-07 14:00:00,49.74,49.84,49.74,49.79,13600.0,34.7366,34.8065,34.7366,34.7716,13600.0
2011-09-07 14:10:00,49.81,49.84,49.79,49.84,7500.0,34.7855,34.8065,34.7716,34.8065,7500.0
2011-09-07 14:20:00,49.81,49.89,49.79,49.89,4800.0,34.7855,34.8414,34.7716,34.8414,4800.0
2011-09-07 14:30:00,49.89,49.93,49.88,49.91,15100.0,34.8414,34.8693,34.8344,34.8554,15100.0
2011-09-07 14:40:00,49.91,49.92,49.9,49.91,3000.0,34.8554,34.8624,34.8484,34.8554,3000.0
2011-09-07 14:50:00,49.96,49.96,49.93,49.93,3400.0,34.8903,34.8903,34.8693,34.8693,3400.0
2011-09-07 15:00:00,49.94,49.94,49.86,49.91,6400.0,34.8763,34.8763,34.8204,34.8554,6400.0
2011-09-07 15:10:00,49.87,49.89,49.85,49.85,1100.0,34.8274,34.8414,34.8135,34.8135,1100.0
2011-09-07 15:20:00,49.85,49.86,49.81,49.81,16900.0,34.8135,34.8204,34.7855,34.7855,16900.0
2011-09-07 15:30:00,49.85,49.85,49.72,49.75,5300.0,34.8135,34.8135,34.7227,34.7436,5300.0
2011-09-07 15:40:00,49.75,49.82,49.75,49.82,8300.0,34.7436,34.7925,34.7436,34.7925,8300.0
2011-09-07 15:50:00,49.76,49.96,49.74,49.93,5000.0,34.7506,34.8903,34.7366,34.8693,5000.0
2011-09-08 09:30:00,49.68,49.89,49.55,49.87,19800.0,34.6947,34.8414,34.604,34.8274,19800.0
2011-09-08 09:40:00,49.87,49.93,49.81,49.81,6900.0,34.8274,34.8693,34.7855,34.7855,6900.0
2011-09-08 09:50:00,49.77,49.77,49.63,49.66,4400.0,34.7576,34.7576,34.6598,34.6808,4400.0
2011-09-08 10:00:00,49.67,49.68,49.56,49.68,3100.0,34.6878,34.6947,34.6109,34.6947,3100.0
2011-09-08 10:10:00,49.7,49.8,49.69,49.8,3000.0,34.7087,34.7785,34.7017,34.7785,3000.0
2011-09-08 10:20:00,49.8,49.84,49.77,49.77,900.0,34.7785,34.8065,34.7576,34.7576,900.0
2011-09-08 10:30:00,49.76,49.94,49.76,49.87,13900.0,34.7506,34.8763,34.7506,34.8274,13900.0
2011-09-08 10:40:00,49.96,49.96,49.93,49.93,1800.0,34.8903,34.8903,34.8693,34.8693,1800.0
2011-09-08 10:50:00,49.9,50.04,49.89,50.04,7700.0,34.8484,34.9462,34.8414,34.9462,7700.0
2011-09-08 11:00:00,50.07,50.11,50.07,50.11,3700.0,34.9671,34.995,34.9671,34.995,3700.0
2011-09-08 11:10:00,50.11,50.11,49.96,49.96,1500.0,34.995,34.995,34.8903,34.8903,1500.0
2011-09-08 11:20:00,49.97,49.97,49.93,49.93,400.0,34.8973,34.8973,34.8693,34.8693,400.0
2011-09-08 11:30:00,49.96,50.06,49.96,50.06,3700.0,34.8903,34.9601,34.8903,34.9601,3700.0
2011-09-08 11:40:00,50.05,50.05,49.92,49.92,3900.0,34.9531,34.9531,34.8624,34.8624,3900.0
2011-09-08 11:50:00,49.93,49.96,49.75,49.78,8800.0,34.8693,34.8903,34.7436,34.7646,8800.0
2011-09-08 12:00:00,49.71,49.77,49.71,49.74,2100.0,34.7157,34.7576,34.7157,34.7366,2100.0
2011-09-08 12:10:00,49.78,49.86,49.78,49.86,3000.0,34.7646,34.8204,34.7646,34.8204,3000.0
2011-09-08 12:20:00,49.82,49.87,49.78,49.8,1900.0,34.7925,34.8274,34.7646,34.7785,1900.0
2011-09-08 12:30:00,49.75,49.8,49.73,49.77,4000.0,34.7436,34.7785,34.7297,34.7576,4000.0
2011-09-08 12:40:00,49.76,49.83,49.76,49.79,8100.0,34.7506,34.7995,34.7506,34.7716,8100.0
2011-09-08 12:50:00,49.79,49.91,49.79,49.91,1700.0,34.7716,34.8554,34.7716,34.8554,1700.0
2011-09-08 13:00:00,49.86,49.94,49.86,49.92,2500.0,34.8204,34.8763,34.8204,34.8624,2500.0
2011-09-08 13:10:00,49.89,49.89,49.79,49.83,2500.0,34.8414,34.8414,34.7716,34.7995,2500.0
2011-09-08 13:20:00,49.84,49.85,49.78,49.81,22000.0,34.8065,34.8135,34.7646,34.7855,22000.0
2011-09-08 13:30:00,49.82,49.91,49.61,49.67,6400.0,34.7925,34.8554,34.6459,34.6878,6400.0
2011-09-08 13:40:00,49.56,49.59,49.45,49.53,11400.0,34.6109,34.6319,34.5341,34.59,11400.0
2011-09-08 13:50:00,49.5,49.55,49.42,49.52,5200.0,34.569,34.604,34.5132,34.583,5200.0
2011-09-08 14:00:00,49.48,49.59,49.47,49.58,5700.0,34.5551,34.6319,34.5481,34.6249,5700.0
2011-09-08 14:10:00,49.56,49.62,49.51,49.51,6800.0,34.6109,34.6528,34.576,34.576,6800.0
2011-09-08 14:20:00,49.51,49.51,49.37,49.4,4900.0,34.576,34.576,34.4783,34.4992,4900.0
2011-09-08 14:30:00,49.38,49.52,49.38,49.48,11600.0,34.4852,34.583,34.4852,34.5551,11600.0
2011-09-08 14:40:00,49.46,49.46,49.43,49.43,3600.0,34.5411,34.5411,34.5202,34.5202,3600.0
2011-09-08 14:50:00,49.49,49.49,49.36,49.47,7600.0,34.5621,34.5621,34.4713,34.5481,7600.0
2011-09-08 15:00:00,49.46,49.46,49.28,49.32,9200.0,34.5411,34.5411,34.4154,34.4433,9200.0
2011-09-08 15:10:00,49.34,49.34,49.26,49.33,39600.0,34.4573,34.4573,34.4014,34.4503,39600.0
2011-09-08 15:20:00,49.33,49.46,49.33,49.46,6500.0,34.4503,34.5411,34.4503,34.5411,6500.0
2011-09-08 15:30:00,49.49,49.49,49.43,49.47,7900.0,34.5621,34.5621,34.5202,34.5481,7900.0
2011-09-08 15:40:00,49.5,49.56,49.48,49.5,3700.0,34.569,34.6109,34.5551,34.569,3700.0
2011-09-08 15:50:00,49.48,49.48,49.37,49.37,5000.0,34.5551,34.5551,34.4783,34.4783,5000.0
2011-09-09 09:30:00,48.81,48.85,48.58,48.64,12600.0,34.0872,34.1151,33.9265,33.9684,12600.0
2011-09-09 09:40:00,48.68,48.69,48.49,48.68,10500.0,33.9964,34.0034,33.8637,33.9964,10500.0
2011-09-09 09:50:00,48.67,48.74,48.54,48.54,4600.0,33.9894,34.0383,33.8986,33.8986,4600.0
2011-09-09 10:00:00,48.66,48.76,48.66,48.66,7300.0,33.9824,34.0522,33.9824,33.9824,7300.0
2011-09-09 10:10:00,48.57,48.57,48.57,48.57,100.0,33.9196,33.9196,33.9196,33.9196,100.0
2011-09-09 10:20:00,48.59,48.81,48.59,48.79,4500.0,33.9335,34.0872,33.9335,34.0732,4500.0
2011-09-09 10:30:00,48.82,48.82,48.71,48.76,3100.0,34.0942,34.0942,34.0173,34.0522,3100.0
2011-09-09 10:40:00,48.82,48.89,48.82,48.86,3000.0,34.0942,34.143,34.0942,34.1221,3000.0
2011-09-09 10:50:00,48.89,48.89,48.76,48.76,11700.0,34.143,34.143,34.0522,34.0522,11700.0
2011-09-09 11:00:00,48.73,48.84,48.73,48.84,8300.0,34.0313,34.1081,34.0313,34.1081,8300.0
2011-09-09 11:10:00,48.86,48.94,48.58,48.6,8500.0,34.1221,34.178,33.9265,33.9405,8500.0
2011-09-09 11:20:00,48.57,48.57,48.31,48.41,17700.0,33.9196,33.9196,33.738,33.8078,17700.0
2011-09-09 11:30:00,48.34,48.41,48.34,48.39,3300.0,33.7589,33.8078,33.7589,33.7939,3300.0
2011-09-09 11:40:00,48.33,48.33,48.11,48.13,5600.0,33.752,33.752,33.5983,33.6123,5600.0
2011-09-09 11:50:00,48.05,48.14,48.0,48.12,4800.0,33.5564,33.6193,33.5215,33.6053,4800.0
2011-09-09 12:00:00,48.11,48.12,48.04,48.04,1300.0,33.5983,33.6053,33.5494,33.5494,1300.0
2011-09-09 12:10:00,48.03,48.09,47.97,48.07,5500.0,33.5424,33.5843,33.5005,33.5704,5500.0
2011-09-09 12:20:00,48.1,48.16,48.09,48.1,1600.0,33.5913,33.6332,33.5843,33.5913,1600.0
2011-09-09 12:30:00,48.12,48.12,47.94,47.99,9200.0,33.6053,33.6053,33.4796,33.5145,9200.0
2011-09-09 12:40:00,47.98,48.03,47.95,48.02,7500.0,33.5075,33.5424,33.4866,33.5355,7500.0
2011-09-09 12:50:00,47.99,48.22,47.99,48.22,9000.0,33.5145,33.6751,33.5145,33.6751,9000.0
2011-09-09 13:00:00,48.22,48.23,48.09,48.22,3700.0,33.6751,33.6821,33.5843,33.6751,3700.0
2011-09-09 13:10:00,48.19,48.38,48.19,48.26,1200.0,33.6542,33.7869,33.6542,33.7031,1200.0
2011-09-09 13:20:00,48.24,48.25,48.12,48.21,25000.0,33.6891,33.6961,33.6053,33.6681,25000.0
2011-09-09 13:30:00,48.17,48.17,48.08,48.08,2700.0,33.6402,33.6402,33.5774,33.5774,2700.0
2011-09-09 13:40:00,48.14,48.2,48.08,48.08,3200.0,33.6193,33.6612,33.5774,33.5774,3200.0
2011-09-09 13:50:00,48.07,48.12,48.06,48.1,6200.0,33.5704,33.6053,33.5634,33.5913,6200.0
2011-09-09 14:00:00,48.09,48.2,48.08,48.18,8400.0,33.5843,33.6612,33.5774,33.6472,8400.0
2011-09-09 14:10:00,48.18,48.18,48.03,48.05,13900.0,33.6472,33.6472,33.5424,33.5564,13900.0
2011-09-09 14:20:00,48.09,48.13,47.96,47.96,4900.0,33.5843,33.6123,33.4936,33.4936,4900.0
2011-09-09 14:30:00,47.95,47.99,47.91,47.97,7200.0,33.4866,33.5145,33.4586,33.5005,7200.0
2011-09-09 14:40:00,48.0,48.12,47.97,47.97,26700.0,33.5215,33.6053,33.5005,33.5005,26700.0
2011-09-09 14:50:00,47.95,47.97,47.91,47.93,15200.0,33.4866,33.5005,33.4586,33.4726,15200.0
2011-09-09 15:00:00,47.88,48.0,47.85,47.99,8500.0,33.4377,33.5215,33.4167,33.5145,8500.0
2011-09-09 15:10:00,47.95,48.03,47.92,48.03,10600.0,33.4866,33.5424,33.4656,33.5424,10600.0
2011-09-09 15:20:00,48.03,48.05,47.9,47.9,6400.0,33.5424,33.5564,33.4517,33.4517,6400.0
2011-09-09 15:30:00,47.91,48.14,47.9,48.14,7900.0,33.4586,33.6193,33.4517,33.6193,7900.0
2011-09-09 15:40:00,48.11,48.25,48.07,48.17,14200.0,33.5983,33.6961,33.5704,33.6402,14200.0
2011-09-09 15:50:00,48.22,48.22,48.07,48.08,139200.0,33.6751,33.6751,33.5704,33.5774,139200.0
2011-09-12 09:30:00,47.46,47.75,47.42,47.69,34100.0,33.1444,33.3469,33.1164,33.305,34100.0
2011-09-12 09:40:00,47.66,47.8,47.64,47.76,27500.0,33.284,33.3818,33.2701,33.3539,27500.0
2011-09-12 09:50:00,47.72,48.07,47.72,48.05,10000.0,33.326,33.5704,33.326,33.5564,10000.0
2011-09-12 10:00:00,48.03,48.14,47.94,48.05,20900.0,33.5424,33.6193,33.4796,33.5564,20900.0
2011-09-12 10:10:00,48.1,48.1,47.84,47.84,6900.0,33.5913,33.5913,33.4098,33.4098,6900.0
2011-09-12 10:20:00,47.86,47.93,47.73,47.73,11200.0,33.4237,33.4726,33.3329,33.3329,11200.0
2011-09-12 10:30:00,47.78,47.81,47.73,47.81,1200.0,33.3679,33.3888,33.3329,33.3888,1200.0
2011-09-12 10:40:00,47.67,47.67,47.58,47.58,4300.0,33.291,33.291,33.2282,33.2282,4300.0
2011-09-12 10:50:00,47.61,47.65,47.51,47.51,3400.0,33.2491,33.2771,33.1793,33.1793,3400.0
2011-09-12 11:00:00,47.51,47.63,47.5,47.63,11400.0,33.1793,33.2631,33.1723,33.2631,11400.0
2011-09-12 11:10:00,47.59,47.7,47.59,47.68,3300.0,33.2352,33.312,33.2352,33.298,3300.0
2011-09-12 11:20:00,47.69,47.84,47.65,47.81,5800.0,33.305,33.4098,33.2771,33.3888,5800.0
2011-09-12 11:30:00,47.78,47.85,47.77,47.82,4800.0,33.3679,33.4167,33.3609,33.3958,4800.0
2011-09-12 11:40:00,47.84,47.89,47.83,47.83,4800.0,33.4098,33.4447,33.4028,33.4028,4800.0
2011-09-12 11:50:00,47.83,47.83,47.68,47.7,3500.0,33.4028,33.4028,33.298,33.312,3500.0
2011-09-12 12:00:00,47.7,47.73,47.63,47.64,6100.0,33.312,33.3329,33.2631,33.2701,6100.0
2011-09-12 12:10:00,47.68,47.68,47.6,47.6,2300.0,33.298,33.298,33.2421,33.2421,2300.0
2011-09-12 12:20:00,47.61,47.71,47.6,47.71,4700.0,33.2491,33.319,33.2421,33.319,4700.0
2011-09-12 12:30:00,47.72,47.72,47.55,47.56,900.0,33.326,33.326,33.2072,33.2142,900.0
2011-09-12 12:40:00,47.53,47.54,47.5,47.5,5300.0,33.1933,33.2002,33.1723,33.1723,5300.0
2011-09-12 12:50:00,47.56,47.58,47.54,47.56,1000.0,33.2142,33.2282,33.2002,33.2142,1000.0
2011-09-12 13:00:00,47.63,47.72,47.63,47.67,5300.0,33.2631,33.326,33.2631,33.291,5300.0
2011-09-12 13:10:00,47.64,47.66,47.54,47.54,3700.0,33.2701,33.284,33.2002,33.2002,3700.0
2011-09-12 13:20:00,47.57,47.57,47.52,47.55,5600.0,33.2212,33.2212,33.1863,33.2072,5600.0
2011-09-12 13:30:00,47.54,47.54,47.36,47.42,18400.0,33.2002,33.2002,33.0745,33.1164,18400.0
2011-09-12 13:40:00,47.41,47.48,47.39,47.48,5000.0,33.1095,33.1583,33.0955,33.1583,5000.0
2011-09-12 13:50:00,47.51,47.56,47.49,47.54,11200.0,33.1793,33.2142,33.1653,33.2002,11200.0
2011-09-12 14:00:00,47.53,47.53,47.32,47.41,20500.0,33.1933,33.1933,33.0466,33.1095,20500.0
2011-09-12 14:10:00,47.37,47.4,47.3,47.33,15800.0,33.0815,33.1025,33.0326,33.0536,15800.0
2011-09-12 14:20:00,47.33,47.44,47.32,47.4,7400.0,33.0536,33.1304,33.0466,33.1025,7400.0
2011-09-12 14:30:00,47.43,47.72,47.38,47.63,41900.0,33.1234,33.326,33.0885,33.2631,41900.0
2011-09-12 14:40:00,47.62,47.79,47.62,47.67,12000.0,33.2561,33.3748,33.2561,33.291,12000.0
2011-09-12 14:50:00,47.65,47.65,47.51,47.55,8400.0,33.2771,33.2771,33.1793,33.2072,8400.0
2011-09-12 15:00:00,47.6,47.6,47.47,47.57,4800.0,33.2421,33.2421,33.1514,33.2212,4800.0
2011-09-12 15:10:00,47.59,47.59,47.42,47.42,3100.0,33.2352,33.2352,33.1164,33.1164,3100.0
2011-09-12 15:20:00,47.48,47.73,47.48,47.73,2000.0,33.1583,33.3329,33.1583,33.3329,2000.0
2011-09-12 15:30:00,47.79,47.85,47.79,47.85,9900.0,33.3748,33.4167,33.3748,33.4167,9900.0
2011-09-12 15:40:00,47.84,48.09,47.81,48.04,7700.0,33.4098,33.5843,33.3888,33.5494,7700.0
2011-09-12 15:50:00,48.07,48.37,48.07,48.36,15300.0,33.5704,33.7799,33.5704,33.7729,15300.0
2011-09-13 09:30:00,48.53,48.53,48.27,48.27,25400.0,33.8916,33.8916,33.7101,33.7101,25400.0
2011-09-13 09:40:00,48.19,48.47,48.17,48.45,7000.0,33.6542,33.8497,33.6402,33.8358,7000.0
2011-09-13 09:50:00,48.45,48.7,48.45,48.7,5000.0,33.8358,34.0103,33.8358,34.0103,5000.0
2011-09-13 10:00:00,48.69,48.86,48.67,48.81,19700.0,34.0034,34.1221,33.9894,34.0872,19700.0
2011-09-13 10:10:00,48.81,48.81,48.71,48.71,4100.0,34.0872,34.0872,34.0173,34.0173,4100.0
2011-09-13 10:20:00,48.69,48.77,48.69,48.75,1300.0,34.0034,34.0592,34.0034,34.0453,1300.0
2011-09-13 10:30:00,48.73,48.74,48.52,48.52,2400.0,34.0313,34.0383,33.8846,33.8846,2400.0
2011-09-13 10:40:00,48.56,48.68,48.54,48.65,11200.0,33.9126,33.9964,33.8986,33.9754,11200.0
2011-09-13 10:50:00,48.65,48.71,48.47,48.56,7700.0,33.9754,34.0173,33.8497,33.9126,7700.0
2011-09-13 11:00:00,48.51,48.59,48.44,48.45,5300.0,33.8777,33.9335,33.8288,33.8358,5300.0
2011-09-13 11:10:00,48.47,48.54,48.4,48.41,14900.0,33.8497,33.8986,33.8008,33.8078,14900.0
2011-09-13 11:20:00,48.39,48.42,48.33,48.41,4400.0,33.7939,33.8148,33.752,33.8078,4400.0
2011-09-13 11:30:00,48.45,48.56,48.42,48.55,5400.0,33.8358,33.9126,33.8148,33.9056,5400.0
2011-09-13 11:40:00,48.55,48.62,48.5,48.54,7400.0,33.9056,33.9545,33.8707,33.8986,7400.0
2011-09-13 11:50:00,48.49,48.58,48.48,48.5,6600.0,33.8637,33.9265,33.8567,33.8707,6600.0
2011-09-13 12:00:00,48.47,48.49,48.36,48.49,17200.0,33.8497,33.8637,33.7729,33.8637,17200.0
2011-09-13 12:10:00,48.49,48.57,48.47,48.57,2800.0,33.8637,33.9196,33.8497,33.9196,2800.0
2011-09-13 12:20:00,48.54,48.56,48.45,48.49,6900.0,33.8986,33.9126,33.8358,33.8637,6900.0
2011-09-13 12:30:00,48.52,48.56,48.46,48.56,8200.0,33.8846,33.9126,33.8427,33.9126,8200.0
2011-09-13 12:40:00,48.58,48.6,48.51,48.58,3400.0,33.9265,33.9405,33.8777,33.9265,3400.0
2011-09-13 12:50:00,48.56,48.6,48.52,48.57,5100.0,33.9126,33.9405,33.8846,33.9196,5100.0
2011-09-13 13:00:00,48.66,48.73,48.66,48.67,4200.0,33.9824,34.0313,33.9824,33.9894,4200.0
2011-09-13 13:10:00,48.64,48.73,48.64,48.67,4700.0,33.9684,34.0313,33.9684,33.9894,4700.0
2011-09-13 13:20:00,48.69,48.72,48.66,48.72,14000.0,34.0034,34.0243,33.9824,34.0243,14000.0
2011-09-13 13:30:00,48.7,48.7,48.61,48.68,4800.0,34.0103,34.0103,33.9475,33.9964,4800.0
2011-09-13 13:40:00,48.72,48.8,48.68,48.79,27900.0,34.0243,34.0802,33.9964,34.0732,27900.0
2011-09-13 13:50:00,48.83,48.83,48.75,48.75,16600.0,34.1011,34.1011,34.0453,34.0453,16600.0
2011-09-13 14:00:00,48.74,48.77,48.71,48.72,3900.0,34.0383,34.0592,34.0173,34.0243,3900.0
2011-09-13 14:10:00,48.76,48.79,48.68,48.76,8100.0,34.0522,34.0732,33.9964,34.0522,8100.0
2011-09-13 14:20:00,48.74,48.89,48.74,48.85,2000.0,34.0383,34.143,34.0383,34.1151,2000.0
2011-09-13 14:30:00,48.91,48.92,48.85,48.85,1800.0,34.157,34.164,34.1151,34.1151,1800.0
2011-09-13 14:40:00,48.88,48.89,48.7,48.7,9700.0,34.1361,34.143,34.0103,34.0103,9700.0
2011-09-13 14:50:00,48.71,48.77,48.64,48.67,9900.0,34.0173,34.0592,33.9684,33.9894,9900.0
2011-09-13 15:00:00,48.72,48.76,48.61,48.64,21100.0,34.0243,34.0522,33.9475,33.9684,21100.0
2011-09-13 15:10:00,48.67,48.71,48.5,48.52,15500.0,33.9894,34.0173,33.8707,33.8846,15500.0
2011-09-13 15:20:00,48.46,48.6,48.46,48.6,3600.0,33.8427,33.9405,33.8427,33.9405,3600.0
2011-09-13 15:30:00,48.69,48.79,48.69,48.76,6200.0,34.0034,34.0732,34.0034,34.0522,6200.0
2011-09-13 15:40:00,48.72,48.84,48.69,48.83,2500.0,34.0243,34.1081,34.0034,34.1011,2500.0
2011-09-13 15:50:00,48.85,48.85,48.7,48.76,8400.0,34.1151,34.1151,34.0103,34.0522,8400.0
2011-09-14 09:30:00,49.03,49.07,48.8,48.8,31800.0,34.2408,34.2687,34.0802,34.0802,31800.0
2011-09-14 09:40:00,48.84,48.97,48.75,48.92,8800.0,34.1081,34.1989,34.0453,34.164,8800.0
2011-09-14 09:50:00,48.94,48.95,48.79,48.79,6100.0,34.178,34.1849,34.0732,34.0732,6100.0
2011-09-14 10:00:00,48.73,48.73,48.62,48.7,8900.0,34.0313,34.0313,33.9545,34.0103,8900.0
2011-09-14 10:10:00,48.73,48.8,48.42,48.42,19300.0,34.0313,34.0802,33.8148,33.8148,19300.0
2011-09-14 10:20:00,48.41,48.62,48.33,48.53,18700.0,33.8078,33.9545,33.752,33.8916,18700.0
2011-09-14 10:30:00,48.56,48.63,48.44,48.63,21400.0,33.9126,33.9615,33.8288,33.9615,21400.0
2011-09-14 10:40:00,48.61,48.61,48.41,48.41,4200.0,33.9475,33.9475,33.8078,33.8078,4200.0
2011-09-14 10:50:00,48.42,48.61,48.42,48.61,2600.0,33.8148,33.9475,33.8148,33.9475,2600.0
2011-09-14 11:00:00,48.56,48.72,48.53,48.71,8000.0,33.9126,34.0243,33.8916,34.0173,8000.0
2011-09-14 11:10:00,48.69,48.75,48.67,48.75,8500.0,34.0034,34.0453,33.9894,34.0453,8500.0
2011-09-14 11:20:00,48.69,48.86,48.69,48.86,2500.0,34.0034,34.1221,34.0034,34.1221,2500.0
2011-09-14 11:30:00,48.85,48.91,48.83,48.9,5200.0,34.1151,34.157,34.1011,34.15,5200.0
2011-09-14 11:40:00,48.86,48.86,48.78,48.8,1100.0,34.1221,34.1221,34.0662,34.0802,1100.0
2011-09-14 11:50:00,48.87,48.93,48.86,48.91,3300.0,34.1291,34.171,34.1221,34.157,3300.0
2011-09-14 12:00:00,48.97,48.97,48.87,48.89,6200.0,34.1989,34.1989,34.1291,34.143,6200.0
2011-09-14 12:10:00,48.91,48.91,48.84,48.84,400.0,34.157,34.157,34.1081,34.1081,400.0
2011-09-14 12:20:00,48.81,48.9,48.81,48.9,1100.0,34.0872,34.15,34.0872,34.15,1100.0
2011-09-14 12:30:00,48.91,49.02,48.91,49.02,1200.0,34.157,34.2338,34.157,34.2338,1200.0
2011-09-14 12:40:00,49.03,49.04,49.01,49.03,1200.0,34.2408,34.2478,34.2268,34.2408,1200.0
2011-09-14 12:50:00,48.99,48.99,48.93,48.95,7500.0,34.2129,34.2129,34.171,34.1849,7500.0
2011-09-14 13:00:00,49.0,49.07,48.97,49.07,4000.0,34.2199,34.2687,34.1989,34.2687,4000.0
2011-09-14 13:10:00,49.07,49.07,49.03,49.04,6100.0,34.2687,34.2687,34.2408,34.2478,6100.0
2011-09-14 13:20:00,49.07,49.08,49.03,49.03,12900.0,34.2687,34.2757,34.2408,34.2408,12900.0
2011-09-14 13:30:00,49.06,49.24,49.06,49.24,2000.0,34.2618,34.3875,34.2618,34.3875,2000.0
2011-09-14 13:40:00,49.25,49.27,49.23,49.26,7000.0,34.3944,34.4084,34.3805,34.4014,7000.0
2011-09-14 13:50:00,49.31,49.31,49.1,49.15,30900.0,34.4363,34.4363,34.2897,34.3246,30900.0
2011-09-14 14:00:00,49.18,49.38,49.18,49.35,16400.0,34.3456,34.4852,34.3456,34.4643,16400.0
2011-09-14 14:10:00,49.38,49.42,49.28,49.42,16800.0,34.4852,34.5132,34.4154,34.5132,16800.0
2011-09-14 14:20:00,49.45,49.45,49.36,49.4,6200.0,34.5341,34.5341,34.4713,34.4992,6200.0
2011-09-14 14:30:00,49.38,49.39,49.34,49.36,8700.0,34.4852,34.4922,34.4573,34.4713,8700.0
2011-09-14 14:40:00,49.35,49.44,49.35,49.37,7600.0,34.4643,34.5271,34.4643,34.4783,7600.0
2011-09-14 14:50:00,49.37,49.49,49.37,49.49,3900.0,34.4783,34.5621,34.4783,34.5621,3900.0
2011-09-14 15:00:00,49.5,49.62,49.5,49.62,51400.0,34.569,34.6528,34.569,34.6528,51400.0
2011-09-14 15:10:00,49.64,49.72,49.64,49.72,7400.0,34.6668,34.7227,34.6668,34.7227,7400.0
2011-09-14 15:20:00,49.71,49.85,49.67,49.82,19900.0,34.7157,34.8135,34.6878,34.7925,19900.0
2011-09-14 15:30:00,49.81,49.89,49.79,49.82,25000.0,34.7855,34.8414,34.7716,34.7925,25000.0
2011-09-14 15:40:00,49.8,49.81,49.44,49.46,15300.0,34.7785,34.7855,34.5271,34.5411,15300.0
2011-09-14 15:50:00,49.48,49.52,49.34,49.35,29100.0,34.5551,34.583,34.4573,34.4643,29100.0
2011-09-15 09:30:00,49.87,49.93,49.69,49.73,42600.0,34.8274,34.8693,34.7017,34.7297,42600.0
2011-09-15 09:40:00,49.68,49.83,49.63,49.74,15700.0,34.6947,34.7995,34.6598,34.7366,15700.0
2011-09-15 09:50:00,49.75,49.84,49.72,49.72,33400.0,34.7436,34.8065,34.7227,34.7227,33400.0
2011-09-15 10:00:00,49.74,50.01,49.72,49.92,19700.0,34.7366,34.9252,34.7227,34.8624,19700.0
2011-09-15 10:10:00,49.89,49.89,49.75,49.84,5300.0,34.8414,34.8414,34.7436,34.8065,5300.0
2011-09-15 10:20:00,49.82,49.82,49.68,49.69,12500.0,34.7925,34.7925,34.6947,34.7017,12500.0
2011-09-15 10:30:00,49.67,49.67,49.52,49.56,17100.0,34.6878,34.6878,34.583,34.6109,17100.0
2011-09-15 10:40:00,49.59,49.7,49.58,49.67,12200.0,34.6319,34.7087,34.6249,34.6878,12200.0
2011-09-15 10:50:00,49.6,49.6,49.57,49.58,2000.0,34.6389,34.6389,34.6179,34.6249,2000.0
2011-09-15 11:00:00,49.51,49.64,49.49,49.63,6200.0,34.576,34.6668,34.5621,34.6598,6200.0
2011-09-15 11:10:00,49.65,49.7,49.64,49.7,300.0,34.6738,34.7087,34.6668,34.7087,300.0
2011-09-15 11:20:00,49.76,49.76,49.65,49.7,1600.0,34.7506,34.7506,34.6738,34.7087,1600.0
2011-09-15 11:30:00,49.76,49.79,49.76,49.79,700.0,34.7506,34.7716,34.7506,34.7716,700.0
2011-09-15 11:40:00,49.83,49.86,49.83,49.83,900.0,34.7995,34.8204,34.7995,34.7995,900.0
2011-09-15 11:50:00,49.8,49.83,49.8,49.83,700.0,34.7785,34.7995,34.7785,34.7995,700.0
2011-09-15 12:00:00,49.82,49.82,49.78,49.8,4800.0,34.7925,34.7925,34.7646,34.7785,4800.0
2011-09-15 12:10:00,49.92,49.93,49.86,49.93,500.0,34.8624,34.8693,34.8204,34.8693,500.0
2011-09-15 12:20:00,49.93,49.93,49.93,49.93,0.0,34.8693,34.8693,34.8693,34.8693,0.0
2011-09-15 12:30:00,49.88,49.93,49.88,49.93,700.0,34.8344,34.8693,34.8344,34.8693,700.0
2011-09-15 12:40:00,49.96,49.96,49.95,49.96,2900.0,34.8903,34.8903,34.8833,34.8903,2900.0
2011-09-15 12:50:00,49.91,49.94,49.91,49.94,5000.0,34.8554,34.8763,34.8554,34.8763,5000.0
2011-09-15 13:00:00,49.99,49.99,49.99,49.99,3100.0,34.9112,34.9112,34.9112,34.9112,3100.0
2011-09-15 13:10:00,50.0,50.01,49.96,49.97,4400.0,34.9182,34.9252,34.8903,34.8973,4400.0
2011-09-15 13:20:00,49.98,49.99,49.97,49.99,300.0,34.9043,34.9112,34.8973,34.9112,300.0
2011-09-15 13:30:00,49.91,49.91,49.87,49.87,3600.0,34.8554,34.8554,34.8274,34.8274,3600.0
2011-09-15 13:40:00,49.88,49.97,49.88,49.92,24500.0,34.8344,34.8973,34.8344,34.8624,24500.0
2011-09-15 13:50:00,49.89,50.01,49.89,50.01,2200.0,34.8414,34.9252,34.8414,34.9252,2200.0
2011-09-15 14:00:00,50.02,50.07,50.01,50.06,10700.0,34.9322,34.9671,34.9252,34.9601,10700.0
2011-09-15 14:10:00,50.08,50.13,50.05,50.07,9300.0,34.9741,35.009,34.9531,34.9671,9300.0
2011-09-15 14:20:00,50.06,50.07,49.98,50.01,4400.0,34.9601,34.9671,34.9043,34.9252,4400.0
2011-09-15 14:30:00,50.03,50.07,50.02,50.02,8300.0,34.9392,34.9671,34.9322,34.9322,8300.0
2011-09-15 14:40:00,50.07,50.1,50.05,50.08,4600.0,34.9671,34.9881,34.9531,34.9741,4600.0
2011-09-15 14:50:00,50.11,50.16,50.08,50.14,28000.0,34.995,35.03,34.9741,35.016,28000.0
2011-09-15 15:00:00,50.15,50.19,50.15,50.15,35400.0,35.023,35.0509,35.023,35.023,35400.0
2011-09-15 15:10:00,50.15,50.16,50.02,50.02,9300.0,35.023,35.03,34.9322,34.9322,9300.0
2011-09-15 15:20:00,50.01,50.07,49.93,49.96,3400.0,34.9252,34.9671,34.8693,34.8903,3400.0
2011-09-15 15:30:00,49.97,50.13,49.97,50.13,3600.0,34.8973,35.009,34.8973,35.009,3600.0
2011-09-15 15:40:00,50.09,50.2,50.09,50.19,23700.0,34.9811,35.0579,34.9811,35.0509,23700.0
2011-09-15 15:50:00,50.19,50.21,50.13,50.2,10000.0,35.0509,35.0649,35.009,35.0579,10000.0
2011-09-16 09:30:00,50.38,50.49,50.36,50.45,17700.0,35.1836,35.2604,35.1696,35.2325,17700.0
2011-09-16 09:40:00,50.49,50.58,50.44,50.58,3900.0,35.2604,35.3233,35.2255,35.3233,3900.0
2011-09-16 09:50:00,50.63,50.69,50.51,50.51,7400.0,35.3582,35.4001,35.2744,35.2744,7400.0
2011-09-16 10:00:00,50.52,50.53,50.4,50.45,2000.0,35.2814,35.2884,35.1976,35.2325,2000.0
2011-09-16 10:10:00,50.46,50.61,50.46,50.53,7200.0,35.2395,35.3442,35.2395,35.2884,7200.0
2011-09-16 10:20:00,50.52,50.52,50.31,50.32,2300.0,35.2814,35.2814,35.1347,35.1417,2300.0
2011-09-16 10:30:00,50.33,50.36,50.19,50.22,5800.0,35.1487,35.1696,35.0509,35.0719,5800.0
2011-09-16 10:40:00,50.22,50.27,50.06,50.06,3100.0,35.0719,35.1068,34.9601,34.9601,3100.0
2011-09-16 10:50:00,50.07,50.09,49.95,50.06,6300.0,34.9671,34.9811,34.8833,34.9601,6300.0
2011-09-16 11:00:00,50.1,50.15,50.07,50.14,1000.0,34.9881,35.023,34.9671,35.016,1000.0
2011-09-16 11:10:00,50.15,50.17,50.12,50.12,1000.0,35.023,35.0369,35.002,35.002,1000.0
2011-09-16 11:20:00,50.1,50.12,50.06,50.1,4300.0,34.9881,35.002,34.9601,34.9881,4300.0
2011-09-16 11:30:00,50.09,50.12,49.99,50.12,1900.0,34.9811,35.002,34.9112,35.002,1900.0
2011-09-16 11:40:00,50.13,50.26,50.13,50.21,1500.0,35.009,35.0998,35.009,35.0649,1500.0
2011-09-16 11:50:00,50.25,50.29,50.21,50.26,11500.0,35.0928,35.1207,35.0649,35.0998,11500.0
2011-09-16 12:00:00,50.27,50.31,50.26,50.29,6600.0,35.1068,35.1347,35.0998,35.1207,6600.0
2011-09-16 12:10:00,50.3,50.32,50.26,50.28,1000.0,35.1277,35.1417,35.0998,35.1138,1000.0
2011-09-16 12:20:00,50.25,50.3,50.23,50.29,3400.0,35.0928,35.1277,35.0788,35.1207,3400.0
2011-09-16 12:30:00,50.29,50.4,50.29,50.39,5100.0,35.1207,35.1976,35.1207,35.1906,5100.0
2011-09-16 12:40:00,50.42,50.45,50.38,50.44,4500.0,35.2115,35.2325,35.1836,35.2255,4500.0
2011-09-16 12:50:00,50.41,50.42,50.37,50.38,3700.0,35.2046,35.2115,35.1766,35.1836,3700.0
2011-09-16 13:00:00,50.36,50.39,50.31,50.32,11500.0,35.1696,35.1906,35.1347,35.1417,11500.0
2011-09-16 13:10:00,50.31,50.37,50.3,50.31,21900.0,35.1347,35.1766,35.1277,35.1347,21900.0
2011-09-16 13:20:00,50.34,50.35,50.3,50.32,6600.0,35.1557,35.1626,35.1277,35.1417,6600.0
2011-09-16 13:30:00,50.3,50.3,50.15,50.2,12700.0,35.1277,35.1277,35.023,35.0579,12700.0
2011-09-16 13:40:00,50.19,50.21,50.19,50.2,1800.0,35.0509,35.0649,35.0509,35.0579,1800.0
2011-09-16 13:50:00,50.2,50.27,50.2,50.27,1100.0,35.0579,35.1068,35.0579,35.1068,1100.0
2011-09-16 14:00:00,50.26,50.31,50.26,50.31,1100.0,35.0998,35.1347,35.0998,35.1347,1100.0
2011-09-16 14:10:00,50.31,50.32,50.25,50.28,7600.0,35.1347,35.1417,35.0928,35.1138,7600.0
2011-09-16 14:20:00,50.26,50.26,50.21,50.21,9800.0,35.0998,35.0998,35.0649,35.0649,9800.0
2011-09-16 14:30:00,50.24,50.33,50.24,50.33,8700.0,35.0858,35.1487,35.0858,35.1487,8700.0
2011-09-16 14:40:00,50.33,50.33,50.27,50.32,21700.0,35.1487,35.1487,35.1068,35.1417,21700.0
2011-09-16 14:50:00,50.31,50.4,50.31,50.4,6600.0,35.1347,35.1976,35.1347,35.1976,6600.0
2011-09-16 15:00:00,50.4,50.4,50.28,50.29,5300.0,35.1976,35.1976,35.1138,35.1207,5300.0
2011-09-16 15:10:00,50.28,50.3,50.27,50.29,4700.0,35.1138,35.1277,35.1068,35.1207,4700.0
2011-09-16 15:20:00,50.26,50.27,50.21,50.21,2900.0,35.0998,35.1068,35.0649,35.0649,2900.0
2011-09-16 15:30:00,50.23,50.3,50.22,50.22,1100.0,35.0788,35.1277,35.0719,35.0719,1100.0
2011-09-16 15:40:00,50.25,50.44,50.25,50.4,3700.0,35.0928,35.2255,35.0928,35.1976,3700.0
2011-09-16 15:50:00,50.41,50.5,50.38,50.46,5600.0,35.2046,35.2674,35.1836,35.2395,5600.0
2011-09-19 09:30:00,49.61,49.64,49.49,49.49,30000.0,34.6459,34.6668,34.5621,34.5621,30000.0
2011-09-19 09:40:00,49.5,49.53,49.39,49.39,5100.0,34.569,34.59,34.4922,34.4922,5100.0
2011-09-19 09:50:00,49.36,49.39,49.35,49.39,2500.0,34.4713,34.4922,34.4643,34.4922,2500.0
2011-09-19 10:00:00,49.37,49.47,49.35,49.46,14500.0,34.4783,34.5481,34.4643,34.5411,14500.0
2011-09-19 10:10:00,49.39,49.39,49.25,49.3,1800.0,34.4922,34.4922,34.3944,34.4294,1800.0
2011-09-19 10:20:00,49.27,49.38,49.27,49.38,1300.0,34.4084,34.4852,34.4084,34.4852,1300.0
2011-09-19 10:30:00,49.4,49.43,49.36,49.43,3800.0,34.4992,34.5202,34.4713,34.5202,3800.0
2011-09-19 10:40:00,49.34,49.34,49.3,49.31,2000.0,34.4573,34.4573,34.4294,34.4363,2000.0
2011-09-19 10:50:00,49.38,49.41,49.35,49.35,700.0,34.4852,34.5062,34.4643,34.4643,700.0
2011-09-19 11:00:00,49.32,49.43,49.32,49.43,4300.0,34.4433,34.5202,34.4433,34.5202,4300.0
2011-09-19 11:10:00,49.38,49.42,49.38,49.4,2400.0,34.4852,34.5132,34.4852,34.4992,2400.0
2011-09-19 11:20:00,49.45,49.48,49.4,49.4,4800.0,34.5341,34.5551,34.4992,34.4992,4800.0
2011-09-19 11:30:00,49.37,49.43,49.35,49.42,4800.0,34.4783,34.5202,34.4643,34.5132,4800.0
2011-09-19 11:40:00,49.44,49.6,49.43,49.57,9100.0,34.5271,34.6389,34.5202,34.6179,9100.0
2011-09-19 11:50:00,49.55,49.56,49.51,49.51,1400.0,34.604,34.6109,34.576,34.576,1400.0
2011-09-19 12:00:00,49.52,49.58,49.52,49.53,2600.0,34.583,34.6249,34.583,34.59,2600.0
2011-09-19 12:10:00,49.5,49.51,49.46,49.48,1800.0,34.569,34.576,34.5411,34.5551,1800.0
2011-09-19 12:20:00,49.46,49.46,49.41,49.43,8000.0,34.5411,34.5411,34.5062,34.5202,8000.0
2011-09-19 12:30:00,49.43,49.43,49.38,49.39,2600.0,34.5202,34.5202,34.4852,34.4922,2600.0
2011-09-19 12:40:00,49.4,49.42,49.34,49.34,3200.0,34.4992,34.5132,34.4573,34.4573,3200.0
2011-09-19 12:50:00,49.35,49.37,49.34,49.36,1800.0,34.4643,34.4783,34.4573,34.4713,1800.0
2011-09-19 13:00:00,49.32,49.37,49.3,49.37,2800.0,34.4433,34.4783,34.4294,34.4783,2800.0
2011-09-19 13:10:00,49.38,49.38,49.28,49.32,7900.0,34.4852,34.4852,34.4154,34.4433,7900.0
2011-09-19 13:20:00,49.31,49.38,49.31,49.38,2000.0,34.4363,34.4852,34.4363,34.4852,2000.0
2011-09-19 13:30:00,49.38,49.4,49.35,49.35,18300.0,34.4852,34.4992,34.4643,34.4643,18300.0
2011-09-19 13:40:00,49.39,49.44,49.39,49.41,3100.0,34.4922,34.5271,34.4922,34.5062,3100.0
2011-09-19 13:50:00,49.42,49.44,49.4,49.44,3700.0,34.5132,34.5271,34.4992,34.5271,3700.0
2011-09-19 14:00:00,49.38,49.49,49.34,49.47,22200.0,34.4852,34.5621,34.4573,34.5481,22200.0
2011-09-19 14:10:00,49.46,49.58,49.45,49.56,10100.0,34.5411,34.6249,34.5341,34.6109,10100.0
2011-09-19 14:20:00,49.59,49.59,49.5,49.52,7400.0,34.6319,34.6319,34.569,34.583,7400.0
2011-09-19 14:30:00,49.51,49.57,49.5,49.52,32100.0,34.576,34.6179,34.569,34.583,32100.0
2011-09-19 14:40:00,49.59,49.62,49.52,49.6,30000.0,34.6319,34.6528,34.583,34.6389,30000.0
2011-09-19 14:50:00,49.61,49.65,49.49,49.49,9000.0,34.6459,34.6738,34.5621,34.5621,9000.0
2011-09-19 15:00:00,49.48,49.52,49.44,49.44,6200.0,34.5551,34.583,34.5271,34.5271,6200.0
2011-09-19 15:10:00,49.45,49.8,49.45,49.7,21900.0,34.5341,34.7785,34.5341,34.7087,21900.0
2011-09-19 15:20:00,49.78,49.91,49.75,49.86,16200.0,34.7646,34.8554,34.7436,34.8204,16200.0
2011-09-19 15:30:00,49.89,50.02,49.89,49.99,9500.0,34.8414,34.9322,34.8414,34.9112,9500.0
2011-09-19 15:40:00,49.97,50.0,49.83,49.83,18400.0,34.8973,34.9182,34.7995,34.7995,18400.0
2011-09-19 15:50:00,49.86,49.9,49.76,49.76,8900.0,34.8204,34.8484,34.7506,34.7506,8900.0
2011-09-20 09:30:00,50.0,50.03,49.89,49.95,18500.0,34.9182,34.9392,34.8414,34.8833,18500.0
2011-09-20 09:40:00,49.88,49.88,49.74,49.77,25100.0,34.8344,34.8344,34.7366,34.7576,25100.0
2011-09-20 09:50:00,49.72,49.81,49.7,49.8,20100.0,34.7227,34.7855,34.7087,34.7785,20100.0
2011-09-20 10:00:00,49.78,49.9,49.78,49.87,11200.0,34.7646,34.8484,34.7646,34.8274,11200.0
2011-09-20 10:10:00,49.71,49.9,49.71,49.89,11500.0,34.7157,34.8484,34.7157,34.8414,11500.0
2011-09-20 10:20:00,49.91,50.01,49.9,50.01,9600.0,34.8554,34.9252,34.8484,34.9252,9600.0
2011-09-20 10:30:00,49.98,50.1,49.98,50.1,5100.0,34.9043,34.9881,34.9043,34.9881,5100.0
2011-09-20 10:40:00,50.14,50.25,50.14,50.24,6900.0,35.016,35.0928,35.016,35.0858,6900.0
2011-09-20 10:50:00,50.23,50.23,50.18,50.21,4600.0,35.0788,35.0788,35.0439,35.0649,4600.0
2011-09-20 11:00:00,50.26,50.4,50.26,50.4,3000.0,35.0998,35.1976,35.0998,35.1976,3000.0
2011-09-20 11:10:00,50.39,50.42,50.35,50.35,1300.0,35.1906,35.2115,35.1626,35.1626,1300.0
2011-09-20 11:20:00,50.32,50.36,50.28,50.36,1300.0,35.1417,35.1696,35.1138,35.1696,1300.0
2011-09-20 11:30:00,50.37,50.37,50.29,50.29,2300.0,35.1766,35.1766,35.1207,35.1207,2300.0
2011-09-20 11:40:00,50.3,50.31,50.24,50.31,1900.0,35.1277,35.1347,35.0858,35.1347,1900.0
2011-09-20 11:50:00,50.33,50.37,50.31,50.36,1300.0,35.1487,35.1766,35.1347,35.1696,1300.0
2011-09-20 12:00:00,50.34,50.34,50.22,50.22,3600.0,35.1557,35.1557,35.0719,35.0719,3600.0
2011-09-20 12:10:00,50.2,50.26,50.2,50.23,1100.0,35.0579,35.0998,35.0579,35.0788,1100.0
2011-09-20 12:20:00,50.23,50.28,50.23,50.26,140700.0,35.0788,35.1138,35.0788,35.0998,140700.0
2011-09-20 12:30:00,50.24,50.24,50.17,50.2,1200.0,35.0858,35.0858,35.0369,35.0579,1200.0
2011-09-20 12:40:00,50.17,50.22,50.16,50.2,6300.0,35.0369,35.0719,35.03,35.0579,6300.0
2011-09-20 12:50:00,50.22,50.36,50.22,50.32,2400.0,35.0719,35.1696,35.0719,35.1417,2400.0
2011-09-20 13:00:00,50.34,50.34,50.3,50.3,2600.0,35.1557,35.1557,35.1277,35.1277,2600.0
2011-09-20 13:10:00,50.37,50.4,50.35,50.35,1600.0,35.1766,35.1976,35.1626,35.1626,1600.0
2011-09-20 13:20:00,50.36,50.38,50.31,50.38,26200.0,35.1696,35.1836,35.1347,35.1836,26200.0
2011-09-20 13:30:00,50.36,50.36,50.35,50.36,900.0,35.1696,35.1696,35.1626,35.1696,900.0
2011-09-20 13:40:00,50.29,50.29,50.24,50.24,2800.0,35.1207,35.1207,35.0858,35.0858,2800.0
2011-09-20 13:50:00,50.26,50.28,50.25,50.27,3700.0,35.0998,35.1138,35.0928,35.1068,3700.0
2011-09-20 14:00:00,50.22,50.31,50.19,50.31,1600.0,35.0719,35.1347,35.0509,35.1347,1600.0
2011-09-20 14:10:00,50.36,50.38,50.34,50.35,5000.0,35.1696,35.1836,35.1557,35.1626,5000.0
2011-09-20 14:20:00,50.29,50.34,50.29,50.34,800.0,35.1207,35.1557,35.1207,35.1557,800.0
2011-09-20 14:30:00,50.34,50.35,50.17,50.21,4000.0,35.1557,35.1626,35.0369,35.0649,4000.0
2011-09-20 14:40:00,50.2,50.21,50.13,50.18,9000.0,35.0579,35.0649,35.009,35.0439,9000.0
2011-09-20 14:50:00,50.17,50.22,50.14,50.2,8300.0,35.0369,35.0719,35.016,35.0579,8300.0
2011-09-20 15:00:00,50.19,50.24,50.02,50.02,11500.0,35.0509,35.0858,34.9322,34.9322,11500.0
2011-09-20 15:10:00,50.05,50.09,49.95,49.95,11100.0,34.9531,34.9811,34.8833,34.8833,11100.0
2011-09-20 15:20:00,49.95,49.96,49.87,49.93,12300.0,34.8833,34.8903,34.8274,34.8693,12300.0
2011-09-20 15:30:00,49.92,50.0,49.91,49.96,22700.0,34.8624,34.9182,34.8554,34.8903,22700.0
2011-09-20 15:40:00,49.96,49.98,49.75,49.78,8800.0,34.8903,34.9043,34.7436,34.7646,8800.0
2011-09-20 15:50:00,49.79,49.83,49.74,49.74,8700.0,34.7716,34.7995,34.7366,34.7366,8700.0
2011-09-21 09:30:00,49.8,49.8,49.63,49.77,31300.0,34.7785,34.7785,34.6598,34.7576,31300.0
2011-09-21 09:40:00,49.77,49.77,49.62,49.71,12100.0,34.7576,34.7576,34.6528,34.7157,12100.0
2011-09-21 09:50:00,49.64,49.75,49.62,49.72,26200.0,34.6668,34.7436,34.6528,34.7227,26200.0
2011-09-21 10:00:00,49.77,49.77,49.64,49.65,8600.0,34.7576,34.7576,34.6668,34.6738,8600.0
2011-09-21 10:10:00,49.65,49.67,49.57,49.67,10300.0,34.6738,34.6878,34.6179,34.6878,10300.0
2011-09-21 10:20:00,49.6,49.67,49.59,49.59,1500.0,34.6389,34.6878,34.6319,34.6319,1500.0
2011-09-21 10:30:00,49.61,49.61,49.46,49.48,5400.0,34.6459,34.6459,34.5411,34.5551,5400.0
2011-09-21 10:40:00,49.51,49.57,49.45,49.45,4100.0,34.576,34.6179,34.5341,34.5341,4100.0
2011-09-21 10:50:00,49.4,49.41,49.34,49.41,3400.0,34.4992,34.5062,34.4573,34.5062,3400.0
2011-09-21 11:00:00,49.45,49.49,49.43,49.45,2800.0,34.5341,34.5621,34.5202,34.5341,2800.0
2011-09-21 11:10:00,49.39,49.46,49.36,49.39,2800.0,34.4922,34.5411,34.4713,34.4922,2800.0
2011-09-21 11:20:00,49.35,49.43,49.32,49.43,800.0,34.4643,34.5202,34.4433,34.5202,800.0
2011-09-21 11:30:00,49.45,49.51,49.43,49.5,1900.0,34.5341,34.576,34.5202,34.569,1900.0
2011-09-21 11:40:00,49.52,49.53,49.48,49.52,4100.0,34.583,34.59,34.5551,34.583,4100.0
2011-09-21 11:50:00,49.47,49.49,49.42,49.44,5200.0,34.5481,34.5621,34.5132,34.5271,5200.0
2011-09-21 12:00:00,49.47,49.47,49.4,49.41,2800.0,34.5481,34.5481,34.4992,34.5062,2800.0
2011-09-21 12:10:00,49.37,49.44,49.37,49.44,4400.0,34.4783,34.5271,34.4783,34.5271,4400.0
2011-09-21 12:20:00,49.4,49.45,49.22,49.27,19200.0,34.4992,34.5341,34.3735,34.4084,19200.0
2011-09-21 12:30:00,49.24,49.3,49.24,49.29,2000.0,34.3875,34.4294,34.3875,34.4224,2000.0
2011-09-21 12:40:00,49.41,49.41,49.23,49.25,2000.0,34.5062,34.5062,34.3805,34.3944,2000.0
2011-09-21 12:50:00,49.21,49.28,49.14,49.28,6200.0,34.3665,34.4154,34.3176,34.4154,6200.0
2011-09-21 13:00:00,49.3,49.33,49.24,49.26,2900.0,34.4294,34.4503,34.3875,34.4014,2900.0
2011-09-21 13:10:00,49.38,49.38,49.3,49.3,5900.0,34.4852,34.4852,34.4294,34.4294,5900.0
2011-09-21 13:20:00,49.3,49.39,49.27,49.37,6000.0,34.4294,34.4922,34.4084,34.4783,6000.0
2011-09-21 13:30:00,49.38,49.41,49.32,49.33,28800.0,34.4852,34.5062,34.4433,34.4503,28800.0
2011-09-21 13:40:00,49.36,49.38,49.35,49.37,4400.0,34.4713,34.4852,34.4643,34.4783,4400.0
2011-09-21 13:50:00,49.36,49.36,49.32,49.34,2200.0,34.4713,34.4713,34.4433,34.4573,2200.0
2011-09-21 14:00:00,49.3,49.4,49.3,49.39,14300.0,34.4294,34.4992,34.4294,34.4922,14300.0
2011-09-21 14:10:00,49.41,49.53,49.36,49.49,2600.0,34.5062,34.59,34.4713,34.5621,2600.0
2011-09-21 14:20:00,49.56,49.56,49.1,49.22,13400.0,34.6109,34.6109,34.2897,34.3735,13400.0
2011-09-21 14:30:00,49.3,49.39,48.89,48.89,12600.0,34.4294,34.4922,34.143,34.143,12600.0
2011-09-21 14:40:00,48.97,49.07,48.9,48.98,12800.0,34.1989,34.2687,34.15,34.2059,12800.0
2011-09-21 14:50:00,49.1,49.14,48.99,49.07,5800.0,34.2897,34.3176,34.2129,34.2687,5800.0
2011-09-21 15:00:00,48.98,49.18,48.94,49.15,13800.0,34.2059,34.3456,34.178,34.3246,13800.0
2011-09-21 15:10:00,49.13,49.26,49.06,49.11,15900.0,34.3106,34.4014,34.2618,34.2967,15900.0
2011-09-21 15:20:00,49.11,49.11,48.87,48.91,12900.0,34.2967,34.2967,34.1291,34.157,12900.0
2011-09-21 15:30:00,48.94,48.94,48.55,48.56,30600.0,34.178,34.178,33.9056,33.9126,30600.0
2011-09-21 15:40:00,48.55,48.6,48.49,48.49,7400.0,33.9056,33.9405,33.8637,33.8637,7400.0
2011-09-21 15:50:00,48.48,48.48,48.13,48.13,21000.0,33.8567,33.8567,33.6123,33.6123,21000.0
2011-09-22 09:30:00,46.78,47.01,46.78,47.01,51500.0,32.6695,32.8301,32.6695,32.8301,51500.0
2011-09-22 09:40:00,47.03,47.06,46.74,46.74,17700.0,32.8441,32.865,32.6416,32.6416,17700.0
2011-09-22 09:50:00,46.73,46.83,46.67,46.67,19000.0,32.6346,32.7044,32.5927,32.5927,19000.0
2011-09-22 10:00:00,46.66,46.97,46.65,46.97,80200.0,32.5857,32.8022,32.5787,32.8022,80200.0
2011-09-22 10:10:00,46.98,47.04,46.9,47.01,17100.0,32.8092,32.8511,32.7533,32.8301,17100.0
2011-09-22 10:20:00,47.03,47.18,46.92,46.95,41000.0,32.8441,32.9488,32.7673,32.7882,41000.0
2011-09-22 10:30:00,46.95,47.09,46.95,46.98,14700.0,32.7882,32.886,32.7882,32.8092,14700.0
2011-09-22 10:40:00,46.96,47.08,46.95,47.02,19400.0,32.7952,32.879,32.7882,32.8371,19400.0
2011-09-22 10:50:00,47.03,47.03,46.75,46.75,13900.0,32.8441,32.8441,32.6485,32.6485,13900.0
2011-09-22 11:00:00,46.77,46.86,46.68,46.7,34400.0,32.6625,32.7254,32.5997,32.6136,34400.0
2011-09-22 11:10:00,46.71,46.77,46.61,46.73,9200.0,32.6206,32.6625,32.5508,32.6346,9200.0
2011-09-22 11:20:00,46.71,46.76,46.64,46.66,13000.0,32.6206,32.6555,32.5717,32.5857,13000.0
2011-09-22 11:30:00,46.66,46.82,46.64,46.76,14600.0,32.5857,32.6974,32.5717,32.6555,14600.0
2011-09-22 11:40:00,46.75,46.76,46.65,46.66,34800.0,32.6485,32.6555,32.5787,32.5857,34800.0
2011-09-22 11:50:00,46.68,46.72,46.55,46.55,9600.0,32.5997,32.6276,32.5089,32.5089,9600.0
2011-09-22 12:00:00,46.54,46.58,46.39,46.47,9500.0,32.5019,32.5298,32.3971,32.453,9500.0
2011-09-22 12:10:00,46.51,46.54,46.43,46.49,4300.0,32.4809,32.5019,32.4251,32.467,4300.0
2011-09-22 12:20:00,46.47,46.58,46.41,46.54,5300.0,32.453,32.5298,32.4111,32.5019,5300.0
2011-09-22 12:30:00,46.59,46.61,46.54,46.61,11800.0,32.5368,32.5508,32.5019,32.5508,11800.0
2011-09-22 12:40:00,46.64,46.7,46.63,46.7,8600.0,32.5717,32.6136,32.5647,32.6136,8600.0
2011-09-22 12:50:00,46.78,46.8,46.73,46.79,4000.0,32.6695,32.6835,32.6346,32.6765,4000.0
2011-09-22 13:00:00,46.81,46.81,46.58,46.58,8300.0,32.6904,32.6904,32.5298,32.5298,8300.0
2011-09-22 13:10:00,46.61,46.63,46.56,46.57,10600.0,32.5508,32.5647,32.5158,32.5228,10600.0
2011-09-22 13:20:00,46.57,46.57,46.41,46.5,58100.0,32.5228,32.5228,32.4111,32.4739,58100.0
2011-09-22 13:30:00,46.49,46.54,46.4,46.41,9500.0,32.467,32.5019,32.4041,32.4111,9500.0
2011-09-22 13:40:00,46.45,46.56,46.4,46.47,16800.0,32.439,32.5158,32.4041,32.453,16800.0
2011-09-22 13:50:00,46.46,46.47,46.23,46.23,20500.0,32.446,32.453,32.2854,32.2854,20500.0
2011-09-22 14:00:00,46.23,46.31,46.19,46.31,12400.0,32.2854,32.3413,32.2575,32.3413,12400.0
2011-09-22 14:10:00,46.31,46.4,46.21,46.26,26600.0,32.3413,32.4041,32.2714,32.3063,26600.0
2011-09-22 14:20:00,46.29,46.8,46.27,46.65,35900.0,32.3273,32.6835,32.3133,32.5787,35900.0
2011-09-22 14:30:00,46.62,46.62,46.35,46.37,12400.0,32.5577,32.5577,32.3692,32.3832,12400.0
2011-09-22 14:40:00,46.37,46.6,46.36,46.51,9600.0,32.3832,32.5438,32.3762,32.4809,9600.0
2011-09-22 14:50:00,46.5,46.51,46.32,46.32,46500.0,32.4739,32.4809,32.3482,32.3482,46500.0
2011-09-22 15:00:00,46.3,46.3,46.17,46.29,15800.0,32.3343,32.3343,32.2435,32.3273,15800.0
2011-09-22 15:10:00,46.32,46.38,46.27,46.29,14000.0,32.3482,32.3901,32.3133,32.3273,14000.0
2011-09-22 15:20:00,46.27,46.27,46.03,46.18,15800.0,32.3133,32.3133,32.1457,32.2505,15800.0
2011-09-22 15:30:00,46.22,46.45,46.17,46.45,64100.0,32.2784,32.439,32.2435,32.439,64100.0
2011-09-22 15:40:00,46.5,46.74,46.33,46.68,33300.0,32.4739,32.6416,32.3552,32.5997,33300.0
2011-09-22 15:50:00,46.67,46.83,46.5,46.68,16400.0,32.5927,32.7044,32.4739,32.5997,16400.0
2011-09-23 09:30:00,46.05,46.32,45.94,46.16,37500.0,32.4069,32.5969,32.3294,32.4843,37500.0
2011-09-23 09:40:00,46.14,46.42,46.08,46.3,41200.0,32.4702,32.6672,32.428,32.5828,41200.0
2011-09-23 09:50:00,46.26,46.57,46.26,46.44,23200.0,32.5546,32.7728,32.5546,32.6813,23200.0
2011-09-23 10:00:00,46.43,46.5,46.23,46.34,20500.0,32.6743,32.7235,32.5335,32.6109,20500.0
2011-09-23 10:10:00,46.35,46.4,46.15,46.15,11200.0,32.618,32.6532,32.4772,32.4772,11200.0
2011-09-23 10:20:00,46.1,46.26,46.08,46.26,8400.0,32.442,32.5546,32.428,32.5546,8400.0
2011-09-23 10:30:00,46.29,46.38,46.29,46.37,3800.0,32.5757,32.6391,32.5757,32.632,3800.0
2011-09-23 10:40:00,46.31,46.58,46.24,46.58,6500.0,32.5898,32.7798,32.5406,32.7798,6500.0
2011-09-23 10:50:00,46.57,46.62,46.54,46.57,29600.0,32.7728,32.808,32.7517,32.7728,29600.0
2011-09-23 11:00:00,46.54,46.65,46.49,46.65,21300.0,32.7517,32.8291,32.7165,32.8291,21300.0
2011-09-23 11:10:00,46.7,46.7,46.57,46.65,19800.0,32.8643,32.8643,32.7728,32.8291,19800.0
2011-09-23 11:20:00,46.66,46.77,46.65,46.65,5300.0,32.8361,32.9135,32.8291,32.8291,5300.0
2011-09-23 11:30:00,46.63,46.63,46.47,46.5,18000.0,32.815,32.815,32.7024,32.7235,18000.0
2011-09-23 11:40:00,46.5,46.54,46.46,46.48,5100.0,32.7235,32.7517,32.6954,32.7095,5100.0
2011-09-23 11:50:00,46.44,46.49,46.41,46.44,3600.0,32.6813,32.7165,32.6602,32.6813,3600.0
2011-09-23 12:00:00,46.55,46.59,46.44,46.59,16000.0,32.7587,32.7869,32.6813,32.7869,16000.0
2011-09-23 12:10:00,46.56,46.64,46.55,46.64,5600.0,32.7658,32.8221,32.7587,32.8221,5600.0
2011-09-23 12:20:00,46.64,46.64,46.48,46.48,3300.0,32.8221,32.8221,32.7095,32.7095,3300.0
2011-09-23 12:30:00,46.53,46.58,46.53,46.58,1800.0,32.7446,32.7798,32.7446,32.7798,1800.0
2011-09-23 12:40:00,46.43,46.62,46.34,46.54,6300.0,32.6743,32.808,32.6109,32.7517,6300.0
2011-09-23 12:50:00,46.52,46.63,46.46,46.46,5200.0,32.7376,32.815,32.6954,32.6954,5200.0
2011-09-23 13:00:00,46.46,46.49,46.31,46.35,11300.0,32.6954,32.7165,32.5898,32.618,11300.0
2011-09-23 13:10:00,46.44,46.48,46.38,46.38,4000.0,32.6813,32.7095,32.6391,32.6391,4000.0
2011-09-23 13:20:00,46.38,46.42,46.38,46.42,5200.0,32.6391,32.6672,32.6391,32.6672,5200.0
2011-09-23 13:30:00,46.39,46.62,46.38,46.49,16900.0,32.6461,32.808,32.6391,32.7165,16900.0
2011-09-23 13:40:00,46.45,46.72,46.45,46.72,9000.0,32.6883,32.8784,32.6883,32.8784,9000.0
2011-09-23 13:50:00,46.75,46.75,46.67,46.75,9800.0,32.8995,32.8995,32.8432,32.8995,9800.0
2011-09-23 14:00:00,46.82,46.82,46.7,46.72,17800.0,32.9487,32.9487,32.8643,32.8784,17800.0
2011-09-23 14:10:00,46.66,46.69,46.57,46.57,13800.0,32.8361,32.8572,32.7728,32.7728,13800.0
2011-09-23 14:20:00,46.57,46.6,46.41,46.41,50200.0,32.7728,32.7939,32.6602,32.6602,50200.0
2011-09-23 14:30:00,46.46,46.51,46.45,46.46,1500.0,32.6954,32.7306,32.6883,32.6954,1500.0
2011-09-23 14:40:00,46.52,46.53,46.37,46.37,29500.0,32.7376,32.7446,32.632,32.632,29500.0
2011-09-23 14:50:00,46.34,46.42,46.3,46.33,14100.0,32.6109,32.6672,32.5828,32.6039,14100.0
2011-09-23 15:00:00,46.34,46.46,46.34,46.43,15100.0,32.6109,32.6954,32.6109,32.6743,15100.0
2011-09-23 15:10:00,46.41,46.58,46.4,46.52,23100.0,32.6602,32.7798,32.6532,32.7376,23100.0
2011-09-23 15:20:00,46.52,46.63,46.5,46.63,7800.0,32.7376,32.815,32.7235,32.815,7800.0
2011-09-23 15:30:00,46.65,46.66,46.56,46.63,3900.0,32.8291,32.8361,32.7658,32.815,3900.0
2011-09-23 15:40:00,46.68,46.68,46.48,46.5,24500.0,32.8502,32.8502,32.7095,32.7235,24500.0
2011-09-23 15:50:00,46.5,46.6,46.44,46.6,20100.0,32.7235,32.7939,32.6813,32.7939,20100.0
2011-09-26 09:30:00,47.01,47.11,46.95,46.95,26600.0,33.0824,33.1528,33.0402,33.0402,26600.0
2011-09-26 09:40:00,46.91,47.03,46.9,46.99,14400.0,33.0121,33.0965,33.005,33.0684,14400.0
2011-09-26 09:50:00,47.03,47.03,46.8,46.82,45600.0,33.0965,33.0965,32.9347,32.9487,45600.0
2011-09-26 10:00:00,46.85,46.87,46.68,46.68,45600.0,32.9698,32.9839,32.8502,32.8502,45600.0
2011-09-26 10:10:00,46.62,46.64,46.51,46.61,11100.0,32.808,32.8221,32.7306,32.8009,11100.0
2011-09-26 10:20:00,46.61,46.78,46.58,46.76,19800.0,32.8009,32.9206,32.7798,32.9065,19800.0
2011-09-26 10:30:00,46.81,46.81,46.57,46.63,9800.0,32.9417,32.9417,32.7728,32.815,9800.0
2011-09-26 10:40:00,46.6,46.79,46.56,46.67,10000.0,32.7939,32.9276,32.7658,32.8432,10000.0
2011-09-26 10:50:00,46.67,46.97,46.64,46.91,25100.0,32.8432,33.0543,32.8221,33.0121,25100.0
2011-09-26 11:00:00,46.94,47.06,46.89,47.06,2500.0,33.0332,33.1176,32.998,33.1176,2500.0
2011-09-26 11:10:00,46.98,47.09,46.96,47.09,900.0,33.0613,33.1387,33.0472,33.1387,900.0
2011-09-26 11:20:00,47.06,47.13,47.04,47.06,4600.0,33.1176,33.1669,33.1035,33.1176,4600.0
2011-09-26 11:30:00,47.03,47.12,47.03,47.06,1500.0,33.0965,33.1598,33.0965,33.1176,1500.0
2011-09-26 11:40:00,47.22,47.3,47.22,47.25,3000.0,33.2302,33.2865,33.2302,33.2513,3000.0
2011-09-26 11:50:00,47.25,47.27,47.16,47.27,4500.0,33.2513,33.2654,33.188,33.2654,4500.0
2011-09-26 12:00:00,47.29,47.29,47.16,47.16,2200.0,33.2795,33.2795,33.188,33.188,2200.0
2011-09-26 12:10:00,47.1,47.13,47.07,47.13,4100.0,33.1458,33.1669,33.1247,33.1669,4100.0
2011-09-26 12:20:00,47.23,47.23,47.11,47.11,900.0,33.2373,33.2373,33.1528,33.1528,900.0
2011-09-26 12:30:00,47.15,47.2,47.12,47.18,1800.0,33.181,33.2161,33.1598,33.2021,1800.0
2011-09-26 12:40:00,47.15,47.18,47.05,47.05,3700.0,33.181,33.2021,33.1106,33.1106,3700.0
2011-09-26 12:50:00,46.96,47.04,46.95,47.02,11500.0,33.0472,33.1035,33.0402,33.0895,11500.0
2011-09-26 13:00:00,47.02,47.02,46.89,46.93,4300.0,33.0895,33.0895,32.998,33.0261,4300.0
2011-09-26 13:10:00,46.91,46.94,46.82,46.85,2700.0,33.0121,33.0332,32.9487,32.9698,2700.0
2011-09-26 13:20:00,46.93,46.96,46.9,46.91,4500.0,33.0261,33.0472,33.005,33.0121,4500.0
2011-09-26 13:30:00,46.89,46.99,46.83,46.87,3000.0,32.998,33.0684,32.9558,32.9839,3000.0
2011-09-26 13:40:00,46.9,46.94,46.83,46.92,22400.0,33.005,33.0332,32.9558,33.0191,22400.0
2011-09-26 13:50:00,46.89,47.0,46.87,46.98,22600.0,32.998,33.0754,32.9839,33.0613,22600.0
2011-09-26 14:00:00,46.97,47.2,46.97,47.2,23700.0,33.0543,33.2161,33.0543,33.2161,23700.0
2011-09-26 14:10:00,47.12,47.12,47.0,47.06,4700.0,33.1598,33.1598,33.0754,33.1176,4700.0
2011-09-26 14:20:00,47.06,47.14,47.02,47.11,16300.0,33.1176,33.1739,33.0895,33.1528,16300.0
2011-09-26 14:30:00,47.11,47.25,47.09,47.2,3400.0,33.1528,33.2513,33.1387,33.2161,3400.0
2011-09-26 14:40:00,47.26,47.26,47.2,47.2,6400.0,33.2584,33.2584,33.2161,33.2161,6400.0
2011-09-26 14:50:00,47.13,47.26,47.11,47.26,12600.0,33.1669,33.2584,33.1528,33.2584,12600.0
2011-09-26 15:00:00,47.28,47.41,47.28,47.32,20400.0,33.2724,33.3639,33.2724,33.3006,20400.0
2011-09-26 15:10:00,47.33,47.47,47.31,47.45,6700.0,33.3076,33.4062,33.2936,33.3921,6700.0
2011-09-26 15:20:00,47.46,47.48,47.4,47.47,21300.0,33.3991,33.4132,33.3569,33.4062,21300.0
2011-09-26 15:30:00,47.46,47.5,47.39,47.48,18900.0,33.3991,33.4273,33.3499,33.4132,18900.0
2011-09-26 15:40:00,47.54,47.69,47.53,47.66,21000.0,33.4554,33.561,33.4484,33.5399,21000.0
2011-09-26 15:50:00,47.66,47.83,47.65,47.78,27600.0,33.5399,33.6595,33.5328,33.6243,27600.0
2011-09-27 09:30:00,48.76,48.84,48.75,48.81,17000.0,34.314,34.3703,34.3069,34.3492,17000.0
2011-09-27 09:40:00,48.83,48.84,48.72,48.79,11000.0,34.3632,34.3703,34.2858,34.3351,11000.0
2011-09-27 09:50:00,48.81,48.96,48.81,48.95,23600.0,34.3492,34.4547,34.3492,34.4477,23600.0
2011-09-27 10:00:00,48.94,49.03,48.8,48.87,10000.0,34.4406,34.504,34.3421,34.3914,10000.0
2011-09-27 10:10:00,48.82,48.95,48.77,48.8,26500.0,34.3562,34.4477,34.321,34.3421,26500.0
2011-09-27 10:20:00,48.83,48.96,48.78,48.94,14700.0,34.3632,34.4547,34.328,34.4406,14700.0
2011-09-27 10:30:00,48.92,48.96,48.83,48.83,6000.0,34.4266,34.4547,34.3632,34.3632,6000.0
2011-09-27 10:40:00,48.87,48.94,48.85,48.93,19100.0,34.3914,34.4406,34.3773,34.4336,19100.0
2011-09-27 10:50:00,48.96,49.04,48.91,49.04,17300.0,34.4547,34.511,34.4195,34.511,17300.0
2011-09-27 11:00:00,49.02,49.02,48.98,49.02,27900.0,34.4969,34.4969,34.4688,34.4969,27900.0
2011-09-27 11:10:00,49.02,49.02,48.97,49.0,4000.0,34.4969,34.4969,34.4617,34.4829,4000.0
2011-09-27 11:20:00,49.0,49.02,48.93,48.97,8600.0,34.4829,34.4969,34.4336,34.4617,8600.0
2011-09-27 11:30:00,48.92,49.01,48.92,49.01,3300.0,34.4266,34.4899,34.4266,34.4899,3300.0
2011-09-27 11:40:00,48.95,48.95,48.89,48.89,500.0,34.4477,34.4477,34.4054,34.4054,500.0
2011-09-27 11:50:00,48.9,48.98,48.9,48.97,6000.0,34.4125,34.4688,34.4125,34.4617,6000.0
2011-09-27 12:00:00,48.98,49.07,48.97,49.07,2000.0,34.4688,34.5321,34.4617,34.5321,2000.0
2011-09-27 12:10:00,49.09,49.09,49.07,49.08,2400.0,34.5462,34.5462,34.5321,34.5392,2400.0
2011-09-27 12:20:00,49.05,49.09,48.98,48.99,3600.0,34.518,34.5462,34.4688,34.4758,3600.0
2011-09-27 12:30:00,49.0,49.0,48.92,48.95,3000.0,34.4829,34.4829,34.4266,34.4477,3000.0
2011-09-27 12:40:00,48.9,48.94,48.87,48.94,20900.0,34.4125,34.4406,34.3914,34.4406,20900.0
2011-09-27 12:50:00,48.93,48.98,48.92,48.95,12100.0,34.4336,34.4688,34.4266,34.4477,12100.0
2011-09-27 13:00:00,48.95,48.96,48.89,48.96,3000.0,34.4477,34.4547,34.4054,34.4547,3000.0
2011-09-27 13:10:00,49.0,49.0,48.92,49.0,2400.0,34.4829,34.4829,34.4266,34.4829,2400.0
2011-09-27 13:20:00,48.99,49.02,48.98,49.02,5500.0,34.4758,34.4969,34.4688,34.4969,5500.0
2011-09-27 13:30:00,49.01,49.03,48.91,49.03,2300.0,34.4899,34.504,34.4195,34.504,2300.0
2011-09-27 13:40:00,49.03,49.09,48.98,49.09,18600.0,34.504,34.5462,34.4688,34.5462,18600.0
2011-09-27 13:50:00,49.07,49.15,49.07,49.11,3900.0,34.5321,34.5884,34.5321,34.5603,3900.0
2011-09-27 14:00:00,49.13,49.14,49.12,49.14,7600.0,34.5743,34.5814,34.5673,34.5814,7600.0
2011-09-27 14:10:00,49.15,49.2,49.14,49.17,12600.0,34.5884,34.6236,34.5814,34.6025,12600.0
2011-09-27 14:20:00,49.2,49.2,49.14,49.16,6300.0,34.6236,34.6236,34.5814,34.5955,6300.0
2011-09-27 14:30:00,49.1,49.14,49.1,49.12,900.0,34.5532,34.5814,34.5532,34.5673,900.0
2011-09-27 14:40:00,49.12,49.12,49.04,49.05,74000.0,34.5673,34.5673,34.511,34.518,74000.0
2011-09-27 14:50:00,49.05,49.1,49.0,49.02,5200.0,34.518,34.5532,34.4829,34.4969,5200.0
2011-09-27 15:00:00,48.98,48.98,48.79,48.84,4700.0,34.4688,34.4688,34.3351,34.3703,4700.0
2011-09-27 15:10:00,48.86,48.88,48.72,48.81,17200.0,34.3843,34.3984,34.2858,34.3492,17200.0
2011-09-27 15:20:00,48.81,48.81,48.49,48.55,13900.0,34.3492,34.3492,34.124,34.1662,13900.0
2011-09-27 15:30:00,48.53,48.65,48.5,48.51,9200.0,34.1521,34.2366,34.131,34.138,9200.0
2011-09-27 15:40:00,48.49,48.49,48.19,48.21,17800.0,34.124,34.124,33.9128,33.9269,17800.0
2011-09-27 15:50:00,48.2,48.35,48.09,48.34,22900.0,33.9199,34.0254,33.8425,34.0184,22900.0
2011-09-28 09:30:00,48.49,48.54,48.4,48.44,22200.0,34.124,34.1591,34.0606,34.0888,22200.0
2011-09-28 09:40:00,48.5,48.67,48.44,48.65,8900.0,34.131,34.2506,34.0888,34.2366,8900.0
2011-09-28 09:50:00,48.64,48.74,48.61,48.67,5300.0,34.2295,34.2999,34.2084,34.2506,5300.0
2011-09-28 10:00:00,48.67,48.67,48.54,48.55,12300.0,34.2506,34.2506,34.1591,34.1662,12300.0
2011-09-28 10:10:00,48.58,48.58,48.24,48.26,4100.0,34.1873,34.1873,33.948,33.9621,4100.0
2011-09-28 10:20:00,48.26,48.31,48.16,48.29,7500.0,33.9621,33.9973,33.8917,33.9832,7500.0
2011-09-28 10:30:00,48.31,48.32,48.13,48.13,6500.0,33.9973,34.0043,33.8706,33.8706,6500.0
2011-09-28 10:40:00,48.15,48.27,48.11,48.24,8700.0,33.8847,33.9691,33.8565,33.948,8700.0
2011-09-28 10:50:00,48.25,48.35,48.24,48.3,4100.0,33.9551,34.0254,33.948,33.9902,4100.0
2011-09-28 11:00:00,48.23,48.29,48.13,48.14,5400.0,33.941,33.9832,33.8706,33.8777,5400.0
2011-09-28 11:10:00,48.12,48.28,48.12,48.27,1800.0,33.8636,33.9762,33.8636,33.9691,1800.0
2011-09-28 11:20:00,48.22,48.29,48.21,48.29,1300.0,33.9339,33.9832,33.9269,33.9832,1300.0
2011-09-28 11:30:00,48.3,48.48,48.21,48.46,3700.0,33.9902,34.1169,33.9269,34.1028,3700.0
2011-09-28 11:40:00,48.46,48.5,48.39,48.45,700.0,34.1028,34.131,34.0536,34.0958,700.0
2011-09-28 11:50:00,48.51,48.56,48.5,48.5,8100.0,34.138,34.1732,34.131,34.131,8100.0
2011-09-28 12:00:00,48.51,48.53,48.33,48.34,10900.0,34.138,34.1521,34.0114,34.0184,10900.0
2011-09-28 12:10:00,48.32,48.37,48.28,48.34,3800.0,34.0043,34.0395,33.9762,34.0184,3800.0
2011-09-28 12:20:00,48.38,48.42,48.34,48.42,2600.0,34.0465,34.0747,34.0184,34.0747,2600.0
2011-09-28 12:30:00,48.4,48.4,48.25,48.32,9200.0,34.0606,34.0606,33.9551,34.0043,9200.0
2011-09-28 12:40:00,48.32,48.32,48.26,48.26,1200.0,34.0043,34.0043,33.9621,33.9621,1200.0
2011-09-28 12:50:00,48.25,48.42,48.24,48.42,3900.0,33.9551,34.0747,33.948,34.0747,3900.0
2011-09-28 13:00:00,48.36,48.37,48.27,48.29,5700.0,34.0325,34.0395,33.9691,33.9832,5700.0
2011-09-28 13:10:00,48.24,48.24,48.19,48.22,6000.0,33.948,33.948,33.9128,33.9339,6000.0
2011-09-28 13:20:00,48.18,48.18,48.1,48.1,22300.0,33.9058,33.9058,33.8495,33.8495,22300.0
2011-09-28 13:30:00,48.07,48.07,47.93,48.04,11400.0,33.8284,33.8284,33.7299,33.8073,11400.0
2011-09-28 13:40:00,48.02,48.07,47.89,47.9,20100.0,33.7932,33.8284,33.7017,33.7088,20100.0
2011-09-28 13:50:00,47.91,47.94,47.81,47.83,6400.0,33.7158,33.7369,33.6454,33.6595,6400.0
2011-09-28 14:00:00,47.82,47.85,47.7,47.85,4600.0,33.6525,33.6736,33.568,33.6736,4600.0
2011-09-28 14:10:00,47.8,47.9,47.8,47.86,10200.0,33.6384,33.7088,33.6384,33.6806,10200.0
2011-09-28 14:20:00,47.87,47.9,47.83,47.85,5400.0,33.6876,33.7088,33.6595,33.6736,5400.0
2011-09-28 14:30:00,47.83,47.91,47.81,47.88,4900.0,33.6595,33.7158,33.6454,33.6947,4900.0
2011-09-28 14:40:00,47.89,47.93,47.84,47.84,8200.0,33.7017,33.7299,33.6665,33.6665,8200.0
2011-09-28 14:50:00,47.83,47.91,47.81,47.9,4600.0,33.6595,33.7158,33.6454,33.7088,4600.0
2011-09-28 15:00:00,47.88,48.03,47.87,48.01,6900.0,33.6947,33.8002,33.6876,33.7862,6900.0
2011-09-28 15:10:00,48.01,48.09,47.85,47.88,14100.0,33.7862,33.8425,33.6736,33.6947,14100.0
2011-09-28 15:20:00,47.85,47.93,47.79,47.79,7400.0,33.6736,33.7299,33.6313,33.6313,7400.0
2011-09-28 15:30:00,47.77,47.83,47.55,47.55,55300.0,33.6173,33.6595,33.4624,33.4624,55300.0
2011-09-28 15:40:00,47.55,47.65,47.35,47.39,12100.0,33.4624,33.5328,33.3217,33.3499,12100.0
2011-09-28 15:50:00,47.41,47.46,47.35,47.35,24100.0,33.3639,33.3991,33.3217,33.3217,24100.0
2011-09-29 09:30:00,48.23,48.36,48.21,48.27,40000.0,33.941,34.0325,33.9269,33.9691,40000.0
2011-09-29 09:40:00,48.26,48.49,48.26,48.48,8000.0,33.9621,34.124,33.9621,34.1169,8000.0
2011-09-29 09:50:00,48.5,48.5,48.38,48.38,2600.0,34.131,34.131,34.0465,34.0465,2600.0
2011-09-29 10:00:00,48.46,48.46,48.26,48.26,2000.0,34.1028,34.1028,33.9621,33.9621,2000.0
2011-09-29 10:10:00,48.26,48.32,48.22,48.22,2600.0,33.9621,34.0043,33.9339,33.9339,2600.0
2011-09-29 10:20:00,48.27,48.3,48.15,48.15,2700.0,33.9691,33.9902,33.8847,33.8847,2700.0
2011-09-29 10:30:00,48.14,48.14,48.07,48.09,13000.0,33.8777,33.8777,33.8284,33.8425,13000.0
2011-09-29 10:40:00,48.09,48.09,47.88,47.9,9700.0,33.8425,33.8425,33.6947,33.7088,9700.0
2011-09-29 10:50:00,47.92,48.03,47.9,48.01,5400.0,33.7228,33.8002,33.7088,33.7862,5400.0
2011-09-29 11:00:00,48.04,48.08,47.97,48.02,5100.0,33.8073,33.8354,33.758,33.7932,5100.0
2011-09-29 11:10:00,48.03,48.08,47.98,48.0,4500.0,33.8002,33.8354,33.7651,33.7791,4500.0
2011-09-29 11:20:00,47.92,48.13,47.92,48.11,3100.0,33.7228,33.8706,33.7228,33.8565,3100.0
2011-09-29 11:30:00,48.12,48.18,48.09,48.09,6600.0,33.8636,33.9058,33.8425,33.8425,6600.0
2011-09-29 11:40:00,48.11,48.23,48.09,48.21,3100.0,33.8565,33.941,33.8425,33.9269,3100.0
2011-09-29 11:50:00,48.24,48.24,48.17,48.17,900.0,33.948,33.948,33.8988,33.8988,900.0
2011-09-29 12:00:00,48.19,48.25,48.16,48.16,3200.0,33.9128,33.9551,33.8917,33.8917,3200.0
2011-09-29 12:10:00,48.15,48.17,48.12,48.16,3700.0,33.8847,33.8988,33.8636,33.8917,3700.0
2011-09-29 12:20:00,48.14,48.26,48.14,48.23,2100.0,33.8777,33.9621,33.8777,33.941,2100.0
2011-09-29 12:30:00,48.19,48.21,48.0,48.04,9700.0,33.9128,33.9269,33.7791,33.8073,9700.0
2011-09-29 12:40:00,48.01,48.05,47.94,48.04,3200.0,33.7862,33.8143,33.7369,33.8073,3200.0
2011-09-29 12:50:00,48.09,48.15,48.06,48.06,3700.0,33.8425,33.8847,33.8214,33.8214,3700.0
2011-09-29 13:00:00,48.03,48.16,48.02,48.14,16900.0,33.8002,33.8917,33.7932,33.8777,16900.0
2011-09-29 13:10:00,48.13,48.18,48.1,48.16,75900.0,33.8706,33.9058,33.8495,33.8917,75900.0
2011-09-29 13:20:00,48.09,48.12,47.96,47.96,14500.0,33.8425,33.8636,33.751,33.751,14500.0
2011-09-29 13:30:00,47.97,47.97,47.76,47.78,168600.0,33.758,33.758,33.6102,33.6243,168600.0
2011-09-29 13:40:00,47.73,47.77,47.63,47.7,7300.0,33.5891,33.6173,33.5187,33.568,7300.0
2011-09-29 13:50:00,47.74,47.81,47.74,47.78,1400.0,33.5962,33.6454,33.5962,33.6243,1400.0
2011-09-29 14:00:00,47.76,47.76,47.54,47.62,11600.0,33.6102,33.6102,33.4554,33.5117,11600.0
2011-09-29 14:10:00,47.51,47.53,47.41,47.51,8600.0,33.4343,33.4484,33.3639,33.4343,8600.0
2011-09-29 14:20:00,47.51,47.65,47.46,47.6,10300.0,33.4343,33.5328,33.3991,33.4976,10300.0
2011-09-29 14:30:00,47.59,47.67,47.49,47.65,6400.0,33.4906,33.5469,33.4202,33.5328,6400.0
2011-09-29 14:40:00,47.63,47.67,47.39,47.4,8600.0,33.5187,33.5469,33.3499,33.3569,8600.0
2011-09-29 14:50:00,47.4,47.55,47.4,47.54,14800.0,33.3569,33.4624,33.3569,33.4554,14800.0
2011-09-29 15:00:00,47.57,47.57,47.27,47.38,7100.0,33.4765,33.4765,33.2654,33.3428,7100.0
2011-09-29 15:10:00,47.45,47.49,47.32,47.33,28800.0,33.3921,33.4202,33.3006,33.3076,28800.0
2011-09-29 15:20:00,47.34,47.63,47.34,47.55,12900.0,33.3147,33.5187,33.3147,33.4624,12900.0
2011-09-29 15:30:00,47.57,47.91,47.55,47.91,23300.0,33.4765,33.7158,33.4624,33.7158,23300.0
2011-09-29 15:40:00,47.88,48.05,47.8,47.91,7200.0,33.6947,33.8143,33.6384,33.7158,7200.0
2011-09-29 15:50:00,47.89,48.13,47.89,48.13,32000.0,33.7017,33.8706,33.7017,33.8706,32000.0
2011-09-30 09:30:00,47.52,47.55,47.41,47.52,60100.0,33.4413,33.4624,33.3639,33.4413,60100.0
2011-09-30 09:40:00,47.51,47.86,47.48,47.56,16200.0,33.4343,33.6806,33.4132,33.4695,16200.0
2011-09-30 09:50:00,47.56,47.75,47.47,47.52,38500.0,33.4695,33.6032,33.4062,33.4413,38500.0
2011-09-30 10:00:00,47.49,47.82,47.47,47.77,80900.0,33.4202,33.6525,33.4062,33.6173,80900.0
2011-09-30 10:10:00,47.76,47.87,47.61,47.87,26300.0,33.6102,33.6876,33.5047,33.6876,26300.0
2011-09-30 10:20:00,47.89,47.9,47.75,47.76,23500.0,33.7017,33.7088,33.6032,33.6102,23500.0
2011-09-30 10:30:00,47.74,47.8,47.67,47.73,31300.0,33.5962,33.6384,33.5469,33.5891,31300.0
2011-09-30 10:40:00,47.59,47.63,47.53,47.54,7900.0,33.4906,33.5187,33.4484,33.4554,7900.0
2011-09-30 10:50:00,47.57,47.66,47.51,47.53,10100.0,33.4765,33.5399,33.4343,33.4484,10100.0
2011-09-30 11:00:00,47.52,47.72,47.52,47.68,24700.0,33.4413,33.5821,33.4413,33.5539,24700.0
2011-09-30 11:10:00,47.69,47.8,47.64,47.67,19400.0,33.561,33.6384,33.5258,33.5469,19400.0
2011-09-30 11:20:00,47.75,47.82,47.69,47.71,22100.0,33.6032,33.6525,33.561,33.575,22100.0
2011-09-30 11:30:00,47.73,47.9,47.72,47.85,8400.0,33.5891,33.7088,33.5821,33.6736,8400.0
2011-09-30 11:40:00,47.81,47.92,47.8,47.9,23000.0,33.6454,33.7228,33.6384,33.7088,23000.0
2011-09-30 11:50:00,47.9,47.9,47.8,47.8,6100.0,33.7088,33.7088,33.6384,33.6384,6100.0
2011-09-30 12:00:00,47.85,47.9,47.81,47.81,5100.0,33.6736,33.7088,33.6454,33.6454,5100.0
2011-09-30 12:10:00,47.78,47.79,47.7,47.73,3900.0,33.6243,33.6313,33.568,33.5891,3900.0
2011-09-30 12:20:00,47.75,47.78,47.75,47.78,1200.0,33.6032,33.6243,33.6032,33.6243,1200.0
2011-09-30 12:30:00,47.78,47.78,47.7,47.73,13300.0,33.6243,33.6243,33.568,33.5891,13300.0
2011-09-30 12:40:00,47.74,47.78,47.71,47.76,10800.0,33.5962,33.6243,33.575,33.6102,10800.0
2011-09-30 12:50:00,47.76,47.78,47.66,47.69,7400.0,33.6102,33.6243,33.5399,33.561,7400.0
2011-09-30 13:00:00,47.65,47.69,47.6,47.69,2100.0,33.5328,33.561,33.4976,33.561,2100.0
2011-09-30 13:10:00,47.64,47.74,47.64,47.73,25500.0,33.5258,33.5962,33.5258,33.5891,25500.0
2011-09-30 13:20:00,47.73,47.73,47.64,47.71,11500.0,33.5891,33.5891,33.5258,33.575,11500.0
2011-09-30 13:30:00,47.7,47.83,47.7,47.8,46200.0,33.568,33.6595,33.568,33.6384,46200.0
2011-09-30 13:40:00,47.8,47.85,47.73,47.83,6400.0,33.6384,33.6736,33.5891,33.6595,6400.0
2011-09-30 13:50:00,47.82,47.84,47.72,47.74,9800.0,33.6525,33.6665,33.5821,33.5962,9800.0
2011-09-30 14:00:00,47.73,47.78,47.61,47.62,8200.0,33.5891,33.6243,33.5047,33.5117,8200.0
2011-09-30 14:10:00,47.61,47.62,47.56,47.57,6700.0,33.5047,33.5117,33.4695,33.4765,6700.0
2011-09-30 14:20:00,47.57,47.57,47.4,47.48,17300.0,33.4765,33.4765,33.3569,33.4132,17300.0
2011-09-30 14:30:00,47.44,47.52,47.42,47.51,9800.0,33.385,33.4413,33.371,33.4343,9800.0
2011-09-30 14:40:00,47.54,47.59,47.46,47.47,8000.0,33.4554,33.4906,33.3991,33.4062,8000.0
2011-09-30 14:50:00,47.47,47.54,47.33,47.54,17500.0,33.4062,33.4554,33.3076,33.4554,17500.0
2011-09-30 15:00:00,47.53,47.65,47.46,47.65,9800.0,33.4484,33.5328,33.3991,33.5328,9800.0
2011-09-30 15:10:00,47.61,47.63,47.49,47.5,5900.0,33.5047,33.5187,33.4202,33.4273,5900.0
2011-09-30 15:20:00,47.51,47.55,47.38,47.38,12400.0,33.4343,33.4624,33.3428,33.3428,12400.0
2011-09-30 15:30:00,47.38,47.42,47.23,47.27,11200.0,33.3428,33.371,33.2373,33.2654,11200.0
2011-09-30 15:40:00,47.38,47.51,47.31,47.31,12300.0,33.3428,33.4343,33.2936,33.2936,12300.0
2011-09-30 15:50:00,47.26,47.28,47.01,47.03,33100.0,33.2584,33.2724,33.0824,33.0965,33100.0
2011-10-03 09:30:00,46.84,46.88,46.77,46.82,19800.0,32.9628,32.9909,32.9135,32.9487,19800.0
2011-10-03 09:40:00,46.94,47.02,46.89,46.91,3900.0,33.0332,33.0895,32.998,33.0121,3900.0
2011-10-03 09:50:00,46.86,46.88,46.69,46.78,4500.0,32.9769,32.9909,32.8572,32.9206,4500.0
2011-10-03 10:00:00,46.73,47.26,46.73,47.24,39300.0,32.8854,33.2584,32.8854,33.2443,39300.0
2011-10-03 10:10:00,47.22,47.36,47.08,47.08,10400.0,33.2302,33.3287,33.1317,33.1317,10400.0
2011-10-03 10:20:00,47.09,47.12,46.96,47.11,42200.0,33.1387,33.1598,33.0472,33.1528,42200.0
2011-10-03 10:30:00,47.09,47.09,46.82,46.87,61500.0,33.1387,33.1387,32.9487,32.9839,61500.0
2011-10-03 10:40:00,46.84,46.86,46.67,46.78,8200.0,32.9628,32.9769,32.8432,32.9206,8200.0
2011-10-03 10:50:00,46.76,46.81,46.63,46.8,14200.0,32.9065,32.9417,32.815,32.9347,14200.0
2011-10-03 11:00:00,46.73,46.81,46.61,46.81,5900.0,32.8854,32.9417,32.8009,32.9417,5900.0
2011-10-03 11:10:00,46.91,46.91,46.77,46.87,12600.0,33.0121,33.0121,32.9135,32.9839,12600.0
2011-10-03 11:20:00,46.89,46.92,46.77,46.88,3200.0,32.998,33.0191,32.9135,32.9909,3200.0
2011-10-03 11:30:00,46.84,46.92,46.81,46.85,4400.0,32.9628,33.0191,32.9417,32.9698,4400.0
2011-10-03 11:40:00,46.81,46.81,46.73,46.77,4700.0,32.9417,32.9417,32.8854,32.9135,4700.0
2011-10-03 11:50:00,46.79,46.95,46.78,46.91,7200.0,32.9276,33.0402,32.9206,33.0121,7200.0
2011-10-03 12:00:00,46.92,46.96,46.82,46.82,6000.0,33.0191,33.0472,32.9487,32.9487,6000.0
2011-10-03 12:10:00,46.78,46.78,46.62,46.65,2600.0,32.9206,32.9206,32.808,32.8291,2600.0
2011-10-03 12:20:00,46.65,46.65,46.62,46.62,900.0,32.8291,32.8291,32.808,32.808,900.0
2011-10-03 12:30:00,46.5,46.5,46.39,46.47,2800.0,32.7235,32.7235,32.6461,32.7024,2800.0
2011-10-03 12:40:00,46.48,46.51,46.43,46.5,4000.0,32.7095,32.7306,32.6743,32.7235,4000.0
2011-10-03 12:50:00,46.37,46.37,46.31,46.34,3800.0,32.632,32.632,32.5898,32.6109,3800.0
2011-10-03 13:00:00,46.31,46.31,46.16,46.16,1700.0,32.5898,32.5898,32.4843,32.4843,1700.0
2011-10-03 13:10:00,46.24,46.31,46.0,46.09,7400.0,32.5406,32.5898,32.3717,32.435,7400.0
2011-10-03 13:20:00,46.08,46.15,46.04,46.11,65500.0,32.428,32.4772,32.3998,32.4491,65500.0
2011-10-03 13:30:00,46.16,46.16,45.82,45.84,11500.0,32.4843,32.4843,32.245,32.2591,11500.0
2011-10-03 13:40:00,45.89,46.03,45.89,45.97,11300.0,32.2943,32.3928,32.2943,32.3506,11300.0
2011-10-03 13:50:00,45.92,46.0,45.8,46.0,9500.0,32.3154,32.3717,32.2309,32.3717,9500.0
2011-10-03 14:00:00,45.99,46.14,45.95,46.13,10700.0,32.3646,32.4702,32.3365,32.4631,10700.0
2011-10-03 14:10:00,46.12,46.14,45.98,45.99,5500.0,32.4561,32.4702,32.3576,32.3646,5500.0
2011-10-03 14:20:00,46.01,46.05,45.89,45.92,28900.0,32.3787,32.4069,32.2943,32.3154,28900.0
2011-10-03 14:30:00,45.92,46.02,45.85,45.88,43800.0,32.3154,32.3857,32.2661,32.2872,43800.0
2011-10-03 14:40:00,45.88,45.92,45.67,45.75,13700.0,32.2872,32.3154,32.1394,32.1957,13700.0
2011-10-03 14:50:00,45.76,45.91,45.74,45.91,50400.0,32.2028,32.3083,32.1887,32.3083,50400.0
2011-10-03 15:00:00,45.91,46.09,45.84,45.97,12600.0,32.3083,32.435,32.2591,32.3506,12600.0
2011-10-03 15:10:00,45.96,46.0,45.83,45.89,25100.0,32.3435,32.3717,32.252,32.2943,25100.0
2011-10-03 15:20:00,45.89,45.91,45.72,45.75,8500.0,32.2943,32.3083,32.1746,32.1957,8500.0
2011-10-03 15:30:00,45.76,45.95,45.7,45.88,19100.0,32.2028,32.3365,32.1605,32.2872,19100.0
2011-10-03 15:40:00,45.88,46.12,45.74,46.04,34500.0,32.2872,32.4561,32.1887,32.3998,34500.0
2011-10-03 15:50:00,46.05,46.05,45.52,45.52,72000.0,32.4069,32.4069,32.0339,32.0339,72000.0
2011-10-04 09:30:00,44.93,45.12,44.91,44.96,49500.0,31.6187,31.7524,31.6046,31.6398,49500.0
2011-10-04 09:40:00,44.97,45.06,44.75,44.75,37100.0,31.6468,31.7102,31.492,31.492,37100.0
2011-10-04 09:50:00,44.77,44.77,44.47,44.66,19300.0,31.5061,31.5061,31.295,31.4287,19300.0
2011-10-04 10:00:00,44.63,44.81,44.53,44.8,28900.0,31.4076,31.5342,31.3372,31.5272,28900.0
2011-10-04 10:10:00,44.75,45.02,44.75,45.0,9900.0,31.492,31.682,31.492,31.6679,9900.0
2011-10-04 10:20:00,44.85,44.89,44.68,44.7,25100.0,31.5624,31.5905,31.4427,31.4568,25100.0
2011-10-04 10:30:00,44.74,44.92,44.73,44.92,13700.0,31.485,31.6116,31.4779,31.6116,13700.0
2011-10-04 10:40:00,44.93,45.24,44.93,45.24,12700.0,31.6187,31.8368,31.6187,31.8368,12700.0
2011-10-04 10:50:00,45.24,45.24,45.08,45.16,6700.0,31.8368,31.8368,31.7242,31.7805,6700.0
2011-10-04 11:00:00,45.15,45.36,45.07,45.34,11500.0,31.7735,31.9213,31.7172,31.9072,11500.0
2011-10-04 11:10:00,45.33,45.38,45.14,45.14,5300.0,31.9002,31.9354,31.7665,31.7665,5300.0
2011-10-04 11:20:00,45.15,45.2,45.04,45.12,9400.0,31.7735,31.8087,31.6961,31.7524,9400.0
2011-10-04 11:30:00,45.12,45.12,44.91,44.91,5100.0,31.7524,31.7524,31.6046,31.6046,5100.0
2011-10-04 11:40:00,44.98,45.13,44.98,45.13,5400.0,31.6539,31.7594,31.6539,31.7594,5400.0
2011-10-04 11:50:00,45.15,45.29,45.1,45.21,21900.0,31.7735,31.872,31.7383,31.8157,21900.0
2011-10-04 12:00:00,45.26,45.52,45.26,45.42,14100.0,31.8509,32.0339,31.8509,31.9635,14100.0
2011-10-04 12:10:00,45.43,45.51,45.41,45.41,3200.0,31.9705,32.0268,31.9565,31.9565,3200.0
2011-10-04 12:20:00,45.44,45.5,45.34,45.34,5600.0,31.9776,32.0198,31.9072,31.9072,5600.0
2011-10-04 12:30:00,45.3,45.44,45.3,45.4,6000.0,31.8791,31.9776,31.8791,31.9494,6000.0
2011-10-04 12:40:00,45.39,45.55,45.39,45.48,6300.0,31.9424,32.055,31.9424,32.0057,6300.0
2011-10-04 12:50:00,45.45,45.52,45.4,45.41,5600.0,31.9846,32.0339,31.9494,31.9565,5600.0
2011-10-04 13:00:00,45.43,45.43,45.29,45.4,8000.0,31.9705,31.9705,31.872,31.9494,8000.0
2011-10-04 13:10:00,45.36,45.37,45.17,45.22,11300.0,31.9213,31.9283,31.7876,31.8228,11300.0
2011-10-04 13:20:00,45.18,45.25,45.15,45.22,8100.0,31.7946,31.8439,31.7735,31.8228,8100.0
2011-10-04 13:30:00,45.19,45.29,45.16,45.16,4000.0,31.8016,31.872,31.7805,31.7805,4000.0
2011-10-04 13:40:00,45.14,45.2,45.08,45.2,7300.0,31.7665,31.8087,31.7242,31.8087,7300.0
2011-10-04 13:50:00,45.2,45.24,45.12,45.12,11800.0,31.8087,31.8368,31.7524,31.7524,11800.0
2011-10-04 14:00:00,45.17,45.28,45.09,45.1,43700.0,31.7876,31.865,31.7313,31.7383,43700.0
2011-10-04 14:10:00,45.09,45.09,44.99,45.03,119800.0,31.7313,31.7313,31.6609,31.689,119800.0
2011-10-04 14:20:00,44.97,45.07,44.94,45.07,15900.0,31.6468,31.7172,31.6257,31.7172,15900.0
2011-10-04 14:30:00,45.08,45.22,45.06,45.14,8300.0,31.7242,31.8228,31.7102,31.7665,8300.0
2011-10-04 14:40:00,45.14,45.16,44.93,45.0,18800.0,31.7665,31.7805,31.6187,31.6679,18800.0
2011-10-04 14:50:00,45.03,45.03,44.81,44.86,38500.0,31.689,31.689,31.5342,31.5694,38500.0
2011-10-04 15:00:00,44.91,45.01,44.82,44.82,12000.0,31.6046,31.675,31.5413,31.5413,12000.0
2011-10-04 15:10:00,44.79,44.91,44.72,44.91,16100.0,31.5201,31.6046,31.4709,31.6046,16100.0
2011-10-04 15:20:00,44.9,45.22,44.9,45.15,10400.0,31.5976,31.8228,31.5976,31.7735,10400.0
2011-10-04 15:30:00,45.19,45.5,45.18,45.5,22300.0,31.8016,32.0198,31.7946,32.0198,22300.0
2011-10-04 15:40:00,45.43,45.95,45.35,45.91,9400.0,31.9705,32.3365,31.9142,32.3083,9400.0
2011-10-04 15:50:00,46.0,46.63,45.93,46.6,14800.0,32.3717,32.815,32.3224,32.7939,14800.0
2011-10-05 09:30:00,46.66,46.73,46.24,46.34,41700.0,32.8361,32.8854,32.5406,32.6109,41700.0
2011-10-05 09:40:00,46.4,46.5,46.32,46.47,13900.0,32.6532,32.7235,32.5969,32.7024,13900.0
2011-10-05 09:50:00,46.54,46.54,46.32,46.46,9300.0,32.7517,32.7517,32.5969,32.6954,9300.0
2011-10-05 10:00:00,46.49,46.8,46.48,46.62,30900.0,32.7165,32.9347,32.7095,32.808,30900.0
2011-10-05 10:10:00,46.64,46.68,46.57,46.59,10800.0,32.8221,32.8502,32.7728,32.7869,10800.0
2011-10-05 10:20:00,46.6,46.77,46.57,46.57,19000.0,32.7939,32.9135,32.7728,32.7728,19000.0
2011-10-05 10:30:00,46.68,46.83,46.65,46.78,14000.0,32.8502,32.9558,32.8291,32.9206,14000.0
2011-10-05 10:40:00,46.83,46.83,46.71,46.75,5300.0,32.9558,32.9558,32.8713,32.8995,5300.0
2011-10-05 10:50:00,46.84,46.97,46.82,46.93,6900.0,32.9628,33.0543,32.9487,33.0261,6900.0
2011-10-05 11:00:00,46.94,46.94,46.84,46.84,2300.0,33.0332,33.0332,32.9628,32.9628,2300.0
2011-10-05 11:10:00,46.82,46.83,46.71,46.71,1600.0,32.9487,32.9558,32.8713,32.8713,1600.0
2011-10-05 11:20:00,46.74,46.82,46.74,46.78,5600.0,32.8924,32.9487,32.8924,32.9206,5600.0
2011-10-05 11:30:00,46.8,46.85,46.8,46.83,2400.0,32.9347,32.9698,32.9347,32.9558,2400.0
2011-10-05 11:40:00,46.83,46.83,46.73,46.76,5600.0,32.9558,32.9558,32.8854,32.9065,5600.0
2011-10-05 11:50:00,46.8,46.86,46.78,46.86,7300.0,32.9347,32.9769,32.9206,32.9769,7300.0
2011-10-05 12:00:00,46.86,46.86,46.73,46.73,3700.0,32.9769,32.9769,32.8854,32.8854,3700.0
2011-10-05 12:10:00,46.73,46.78,46.67,46.69,4100.0,32.8854,32.9206,32.8432,32.8572,4100.0
2011-10-05 12:20:00,46.67,46.68,46.62,46.62,10500.0,32.8432,32.8502,32.808,32.808,10500.0
2011-10-05 12:30:00,46.61,46.61,46.61,46.61,300.0,32.8009,32.8009,32.8009,32.8009,300.0
2011-10-05 12:40:00,46.52,46.62,46.5,46.59,8000.0,32.7376,32.808,32.7235,32.7869,8000.0
2011-10-05 12:50:00,46.58,46.68,46.58,46.66,6700.0,32.7798,32.8502,32.7798,32.8361,6700.0
2011-10-05 13:00:00,46.7,46.81,46.7,46.81,3200.0,32.8643,32.9417,32.8643,32.9417,3200.0
2011-10-05 13:10:00,46.8,46.91,46.72,46.84,9400.0,32.9347,33.0121,32.8784,32.9628,9400.0
2011-10-05 13:20:00,46.87,46.95,46.83,46.94,19500.0,32.9839,33.0402,32.9558,33.0332,19500.0
2011-10-05 13:30:00,46.92,46.98,46.82,46.85,8500.0,33.0191,33.0613,32.9487,32.9698,8500.0
2011-10-05 13:40:00,46.86,46.98,46.86,46.98,2400.0,32.9769,33.0613,32.9769,33.0613,2400.0
2011-10-05 13:50:00,46.97,47.08,46.95,47.08,26600.0,33.0543,33.1317,33.0402,33.1317,26600.0
2011-10-05 14:00:00,47.09,47.09,46.99,46.99,7400.0,33.1387,33.1387,33.0684,33.0684,7400.0
2011-10-05 14:10:00,46.95,47.07,46.94,47.06,5500.0,33.0402,33.1247,33.0332,33.1176,5500.0
2011-10-05 14:20:00,47.01,47.08,47.01,47.01,9700.0,33.0824,33.1317,33.0824,33.0824,9700.0
2011-10-05 14:30:00,47.03,47.03,46.82,46.82,11500.0,33.0965,33.0965,32.9487,32.9487,11500.0
2011-10-05 14:40:00,46.85,47.04,46.85,47.04,21500.0,32.9698,33.1035,32.9698,33.1035,21500.0
2011-10-05 14:50:00,47.06,47.1,46.99,46.99,31800.0,33.1176,33.1458,33.0684,33.0684,31800.0
2011-10-05 15:00:00,46.97,46.97,46.85,46.86,15000.0,33.0543,33.0543,32.9698,32.9769,15000.0
2011-10-05 15:10:00,46.88,47.11,46.86,47.11,34800.0,32.9909,33.1528,32.9769,33.1528,34800.0
2011-10-05 15:20:00,47.12,47.12,46.95,47.07,38400.0,33.1598,33.1598,33.0402,33.1247,38400.0
2011-10-05 15:30:00,47.1,47.48,47.1,47.44,24400.0,33.1458,33.4132,33.1458,33.385,24400.0
2011-10-05 15:40:00,47.43,47.46,47.24,47.24,29000.0,33.378,33.3991,33.2443,33.2443,29000.0
2011-10-05 15:50:00,47.28,47.39,47.27,47.34,24900.0,33.2724,33.3499,33.2654,33.3147,24900.0
2011-10-06 09:30:00,47.3,47.3,47.19,47.29,17100.0,33.2865,33.2865,33.2091,33.2795,17100.0
2011-10-06 09:40:00,47.25,47.3,47.04,47.05,6000.0,33.2513,33.2865,33.1035,33.1106,6000.0
2011-10-06 09:50:00,47.02,47.02,46.89,47.01,9800.0,33.0895,33.0895,32.998,33.0824,9800.0
2011-10-06 10:00:00,47.0,47.13,46.93,47.1,5100.0,33.0754,33.1669,33.0261,33.1458,5100.0
2011-10-06 10:10:00,47.17,47.26,47.17,47.26,1200.0,33.195,33.2584,33.195,33.2584,1200.0
2011-10-06 10:20:00,47.34,47.38,47.34,47.36,600.0,33.3147,33.3428,33.3147,33.3287,600.0
2011-10-06 10:30:00,47.37,47.55,47.37,47.49,7900.0,33.3358,33.4624,33.3358,33.4202,7900.0
2011-10-06 10:40:00,47.48,47.48,47.35,47.35,6400.0,33.4132,33.4132,33.3217,33.3217,6400.0
2011-10-06 10:50:00,47.34,47.41,47.33,47.4,3700.0,33.3147,33.3639,33.3076,33.3569,3700.0
2011-10-06 11:00:00,47.39,47.54,47.39,47.52,8700.0,33.3499,33.4554,33.3499,33.4413,8700.0
2011-10-06 11:10:00,47.56,47.64,47.55,47.62,5300.0,33.4695,33.5258,33.4624,33.5117,5300.0
2011-10-06 11:20:00,47.56,47.67,47.5,47.67,18200.0,33.4695,33.5469,33.4273,33.5469,18200.0
2011-10-06 11:30:00,47.76,47.77,47.75,47.77,3700.0,33.6102,33.6173,33.6032,33.6173,3700.0
2011-10-06 11:40:00,47.84,47.97,47.84,47.93,6800.0,33.6665,33.758,33.6665,33.7299,6800.0
2011-10-06 11:50:00,47.86,47.86,47.78,47.81,7200.0,33.6806,33.6806,33.6243,33.6454,7200.0
2011-10-06 12:00:00,47.85,47.85,47.77,47.77,18100.0,33.6736,33.6736,33.6173,33.6173,18100.0
2011-10-06 12:10:00,47.73,47.9,47.73,47.86,78400.0,33.5891,33.7088,33.5891,33.6806,78400.0
2011-10-06 12:20:00,47.88,47.9,47.87,47.87,900.0,33.6947,33.7088,33.6876,33.6876,900.0
2011-10-06 12:30:00,47.84,47.89,47.78,47.78,5500.0,33.6665,33.7017,33.6243,33.6243,5500.0
2011-10-06 12:40:00,47.8,47.81,47.69,47.69,12600.0,33.6384,33.6454,33.561,33.561,12600.0
2011-10-06 12:50:00,47.75,47.77,47.74,47.77,7700.0,33.6032,33.6173,33.5962,33.6173,7700.0
2011-10-06 13:00:00,47.73,47.77,47.67,47.76,5800.0,33.5891,33.6173,33.5469,33.6102,5800.0
2011-10-06 13:10:00,47.76,47.85,47.75,47.78,4300.0,33.6102,33.6736,33.6032,33.6243,4300.0
2011-10-06 13:20:00,47.78,47.88,47.74,47.74,16700.0,33.6243,33.6947,33.5962,33.5962,16700.0
2011-10-06 13:30:00,47.75,47.81,47.68,47.71,39500.0,33.6032,33.6454,33.5539,33.575,39500.0
2011-10-06 13:40:00,47.71,47.79,47.66,47.78,13500.0,33.575,33.6313,33.5399,33.6243,13500.0
2011-10-06 13:50:00,47.79,47.84,47.75,47.81,5200.0,33.6313,33.6665,33.6032,33.6454,5200.0
2011-10-06 14:00:00,47.82,47.92,47.75,47.92,30000.0,33.6525,33.7228,33.6032,33.7228,30000.0
2011-10-06 14:10:00,47.91,47.94,47.9,47.93,7800.0,33.7158,33.7369,33.7088,33.7299,7800.0
2011-10-06 14:20:00,47.95,48.04,47.95,47.97,3700.0,33.7439,33.8073,33.7439,33.758,3700.0
2011-10-06 14:30:00,47.98,48.0,47.84,47.84,26800.0,33.7651,33.7791,33.6665,33.6665,26800.0
2011-10-06 14:40:00,47.83,47.93,47.81,47.86,25000.0,33.6595,33.7299,33.6454,33.6806,25000.0
2011-10-06 14:50:00,47.85,47.89,47.79,47.89,19500.0,33.6736,33.7017,33.6313,33.7017,19500.0
2011-10-06 15:00:00,47.87,47.96,47.82,47.93,20700.0,33.6876,33.751,33.6525,33.7299,20700.0
2011-10-06 15:10:00,47.95,47.98,47.73,47.76,20400.0,33.7439,33.7651,33.5891,33.6102,20400.0
2011-10-06 15:20:00,47.73,47.82,47.68,47.72,26600.0,33.5891,33.6525,33.5539,33.5821,26600.0
2011-10-06 15:30:00,47.72,47.92,47.71,47.91,26800.0,33.5821,33.7228,33.575,33.7158,26800.0
2011-10-06 15:40:00,47.88,48.07,47.88,48.0,31600.0,33.6947,33.8284,33.6947,33.7791,31600.0
2011-10-06 15:50:00,48.03,48.23,48.03,48.23,6400.0,33.8002,33.941,33.8002,33.941,6400.0
2011-10-07 09:30:00,48.56,48.56,48.36,48.36,29500.0,34.1732,34.1732,34.0325,34.0325,29500.0
2011-10-07 09:40:00,48.24,48.33,48.18,48.23,20800.0,33.948,34.0114,33.9058,33.941,20800.0
2011-10-07 09:50:00,48.22,48.39,48.16,48.37,7900.0,33.9339,34.0536,33.8917,34.0395,7900.0
2011-10-07 10:00:00,48.37,48.39,48.24,48.24,44400.0,34.0395,34.0536,33.948,33.948,44400.0
2011-10-07 10:10:00,48.25,48.48,48.22,48.46,30300.0,33.9551,34.1169,33.9339,34.1028,30300.0
2011-10-07 10:20:00,48.43,48.51,48.38,48.42,5700.0,34.0817,34.138,34.0465,34.0747,5700.0
2011-10-07 10:30:00,48.44,48.48,48.34,48.34,17400.0,34.0888,34.1169,34.0184,34.0184,17400.0
2011-10-07 10:40:00,48.34,48.36,48.22,48.22,9300.0,34.0184,34.0325,33.9339,33.9339,9300.0
2011-10-07 10:50:00,48.28,48.32,48.17,48.17,13900.0,33.9762,34.0043,33.8988,33.8988,13900.0
2011-10-07 11:00:00,48.15,48.2,48.14,48.19,12800.0,33.8847,33.9199,33.8777,33.9128,12800.0
2011-10-07 11:10:00,48.21,48.22,48.07,48.08,19300.0,33.9269,33.9339,33.8284,33.8354,19300.0
2011-10-07 11:20:00,48.04,48.17,48.02,48.16,31300.0,33.8073,33.8988,33.7932,33.8917,31300.0
2011-10-07 11:30:00,48.18,48.2,48.1,48.1,9500.0,33.9058,33.9199,33.8495,33.8495,9500.0
2011-10-07 11:40:00,48.18,48.26,48.17,48.19,18400.0,33.9058,33.9621,33.8988,33.9128,18400.0
2011-10-07 11:50:00,48.17,48.23,48.16,48.23,2400.0,33.8988,33.941,33.8917,33.941,2400.0
2011-10-07 12:00:00,48.26,48.26,47.96,48.21,18800.0,33.9621,33.9621,33.751,33.9269,18800.0
2011-10-07 12:10:00,48.22,48.26,47.96,47.96,6700.0,33.9339,33.9621,33.751,33.751,6700.0
2011-10-07 12:20:00,47.92,47.96,47.77,47.9,11600.0,33.7228,33.751,33.6173,33.7088,11600.0
2011-10-07 12:30:00,47.88,47.94,47.78,47.91,16300.0,33.6947,33.7369,33.6243,33.7158,16300.0
2011-10-07 12:40:00,47.85,47.88,47.75,47.81,14200.0,33.6736,33.6947,33.6032,33.6454,14200.0
2011-10-07 12:50:00,47.75,47.76,47.7,47.7,6400.0,33.6032,33.6102,33.568,33.568,6400.0
2011-10-07 13:00:00,47.67,47.71,47.59,47.62,5800.0,33.5469,33.575,33.4906,33.5117,5800.0
2011-10-07 13:10:00,47.63,47.75,47.62,47.68,13500.0,33.5187,33.6032,33.5117,33.5539,13500.0
2011-10-07 13:20:00,47.69,47.85,47.69,47.79,66100.0,33.561,33.6736,33.561,33.6313,66100.0
2011-10-07 13:30:00,47.79,47.79,47.62,47.63,28800.0,33.6313,33.6313,33.5117,33.5187,28800.0
2011-10-07 13:40:00,47.64,47.69,47.55,47.69,17800.0,33.5258,33.561,33.4624,33.561,17800.0
2011-10-07 13:50:00,47.66,47.78,47.65,47.78,5300.0,33.5399,33.6243,33.5328,33.6243,5300.0
2011-10-07 14:00:00,47.79,47.8,47.76,47.76,1400.0,33.6313,33.6384,33.6102,33.6102,1400.0
2011-10-07 14:10:00,47.79,47.81,47.71,47.79,6900.0,33.6313,33.6454,33.575,33.6313,6900.0
2011-10-07 14:20:00,47.81,47.97,47.79,47.79,8500.0,33.6454,33.758,33.6313,33.6313,8500.0
2011-10-07 14:30:00,47.8,47.94,47.8,47.89,9200.0,33.6384,33.7369,33.6384,33.7017,9200.0
2011-10-07 14:40:00,47.84,47.88,47.77,47.82,5600.0,33.6665,33.6947,33.6173,33.6525,5600.0
2011-10-07 14:50:00,47.86,47.96,47.8,47.91,12100.0,33.6806,33.751,33.6384,33.7158,12100.0
2011-10-07 15:00:00,47.83,47.96,47.83,47.96,3700.0,33.6595,33.751,33.6595,33.751,3700.0
2011-10-07 15:10:00,47.92,48.15,47.91,48.13,6200.0,33.7228,33.8847,33.7158,33.8706,6200.0
2011-10-07 15:20:00,48.15,48.31,48.14,48.31,8400.0,33.8847,33.9973,33.8777,33.9973,8400.0
2011-10-07 15:30:00,48.34,48.34,48.21,48.21,16200.0,34.0184,34.0184,33.9269,33.9269,16200.0
2011-10-07 15:40:00,48.19,48.19,48.06,48.08,4800.0,33.9128,33.9128,33.8214,33.8354,4800.0
2011-10-07 15:50:00,48.02,48.04,47.69,47.76,20600.0,33.7932,33.8073,33.561,33.6102,20600.0
2011-10-10 09:30:00,48.6,48.8,48.6,48.8,22500.0,34.2014,34.3421,34.2014,34.3421,22500.0
2011-10-10 09:40:00,48.83,48.85,48.71,48.75,8900.0,34.3632,34.3773,34.2788,34.3069,8900.0
2011-10-10 09:50:00,48.79,48.88,48.79,48.84,6700.0,34.3351,34.3984,34.3351,34.3703,6700.0
2011-10-10 10:00:00,48.87,48.9,48.85,48.87,4600.0,34.3914,34.4125,34.3773,34.3914,4600.0
2011-10-10 10:10:00,48.9,48.97,48.9,48.96,4400.0,34.4125,34.4617,34.4125,34.4547,4400.0
2011-10-10 10:20:00,49.0,49.05,48.99,49.04,9300.0,34.4829,34.518,34.4758,34.511,9300.0
2011-10-10 10:30:00,49.03,49.07,48.99,49.04,2900.0,34.504,34.5321,34.4758,34.511,2900.0
2011-10-10 10:40:00,49.04,49.15,49.02,49.1,19200.0,34.511,34.5884,34.4969,34.5532,19200.0
2011-10-10 10:50:00,49.07,49.07,49.03,49.04,2400.0,34.5321,34.5321,34.504,34.511,2400.0
2011-10-10 11:00:00,49.03,49.06,49.01,49.05,23200.0,34.504,34.5251,34.4899,34.518,23200.0
2011-10-10 11:10:00,49.01,49.02,48.98,49.02,11800.0,34.4899,34.4969,34.4688,34.4969,11800.0
2011-10-10 11:20:00,49.02,49.06,48.98,49.06,7900.0,34.4969,34.5251,34.4688,34.5251,7900.0
2011-10-10 11:30:00,49.06,49.09,49.03,49.09,4900.0,34.5251,34.5462,34.504,34.5462,4900.0
2011-10-10 11:40:00,49.08,49.12,49.07,49.08,2600.0,34.5392,34.5673,34.5321,34.5392,2600.0
2011-10-10 11:50:00,49.07,49.09,49.04,49.09,4000.0,34.5321,34.5462,34.511,34.5462,4000.0
2011-10-10 12:00:00,49.1,49.11,49.05,49.05,4600.0,34.5532,34.5603,34.518,34.518,4600.0
2011-10-10 12:10:00,49.07,49.1,49.07,49.1,2800.0,34.5321,34.5532,34.5321,34.5532,2800.0
2011-10-10 12:20:00,49.11,49.13,49.09,49.11,700.0,34.5603,34.5743,34.5462,34.5603,700.0
2011-10-10 12:30:00,49.12,49.12,49.06,49.07,5000.0,34.5673,34.5673,34.5251,34.5321,5000.0
2011-10-10 12:40:00,49.1,49.1,49.02,49.02,3000.0,34.5532,34.5532,34.4969,34.4969,3000.0
2011-10-10 12:50:00,49.03,49.04,49.01,49.04,3100.0,34.504,34.511,34.4899,34.511,3100.0
2011-10-10 13:00:00,49.04,49.1,49.04,49.1,1300.0,34.511,34.5532,34.511,34.5532,1300.0
2011-10-10 13:10:00,49.09,49.14,49.09,49.14,2200.0,34.5462,34.5814,34.5462,34.5814,2200.0
2011-10-10 13:20:00,49.15,49.2,49.13,49.15,17800.0,34.5884,34.6236,34.5743,34.5884,17800.0
2011-10-10 13:30:00,49.15,49.15,49.12,49.13,64100.0,34.5884,34.5884,34.5673,34.5743,64100.0
2011-10-10 13:40:00,49.14,49.15,49.08,49.12,32200.0,34.5814,34.5884,34.5392,34.5673,32200.0
2011-10-10 13:50:00,49.12,49.12,49.07,49.12,5200.0,34.5673,34.5673,34.5321,34.5673,5200.0
2011-10-10 14:00:00,49.13,49.13,49.01,49.03,8200.0,34.5743,34.5743,34.4899,34.504,8200.0
2011-10-10 14:10:00,49.03,49.08,49.03,49.05,2200.0,34.504,34.5392,34.504,34.518,2200.0
2011-10-10 14:20:00,49.11,49.12,49.09,49.11,5500.0,34.5603,34.5673,34.5462,34.5603,5500.0
2011-10-10 14:30:00,49.12,49.14,49.08,49.08,7100.0,34.5673,34.5814,34.5392,34.5392,7100.0
2011-10-10 14:40:00,49.08,49.1,49.08,49.09,1600.0,34.5392,34.5532,34.5392,34.5462,1600.0
2011-10-10 14:50:00,49.07,49.09,49.05,49.05,4600.0,34.5321,34.5462,34.518,34.518,4600.0
2011-10-10 15:00:00,49.05,49.05,48.96,48.96,1000.0,34.518,34.518,34.4547,34.4547,1000.0
2011-10-10 15:10:00,48.89,49.01,48.88,48.97,4800.0,34.4054,34.4899,34.3984,34.4617,4800.0
2011-10-10 15:20:00,49.0,49.0,48.86,48.96,7400.0,34.4829,34.4829,34.3843,34.4547,7400.0
2011-10-10 15:30:00,48.87,49.01,48.87,48.95,11400.0,34.3914,34.4899,34.3914,34.4477,11400.0
2011-10-10 15:40:00,48.95,49.11,48.9,49.1,9200.0,34.4477,34.5603,34.4125,34.5532,9200.0
2011-10-10 15:50:00,49.12,49.35,49.12,49.35,90700.0,34.5673,34.7292,34.5673,34.7292,90700.0
2011-10-11 09:30:00,49.08,49.09,48.98,49.06,33400.0,34.5392,34.5462,34.4688,34.5251,33400.0
2011-10-11 09:40:00,49.03,49.17,48.97,49.16,4100.0,34.504,34.6025,34.4617,34.5955,4100.0
2011-10-11 09:50:00,49.15,49.17,49.09,49.12,2700.0,34.5884,34.6025,34.5462,34.5673,2700.0
2011-10-11 10:00:00,49.08,49.08,49.0,49.01,4800.0,34.5392,34.5392,34.4829,34.4899,4800.0
2011-10-11 10:10:00,49.08,49.15,49.08,49.1,5900.0,34.5392,34.5884,34.5392,34.5532,5900.0
2011-10-11 10:20:00,49.08,49.25,49.07,49.25,5700.0,34.5392,34.6588,34.5321,34.6588,5700.0
2011-10-11 10:30:00,49.25,49.3,49.23,49.25,5900.0,34.6588,34.694,34.6447,34.6588,5900.0
2011-10-11 10:40:00,49.3,49.45,49.29,49.44,3600.0,34.694,34.7995,34.6869,34.7925,3600.0
2011-10-11 10:50:00,49.41,49.41,49.29,49.3,1400.0,34.7714,34.7714,34.6869,34.694,1400.0
2011-10-11 11:00:00,49.32,49.36,49.27,49.27,1500.0,34.7081,34.7362,34.6729,34.6729,1500.0
2011-10-11 11:10:00,49.27,49.27,49.19,49.22,9100.0,34.6729,34.6729,34.6166,34.6377,9100.0
2011-10-11 11:20:00,49.17,49.19,49.17,49.19,2100.0,34.6025,34.6166,34.6025,34.6166,2100.0
2011-10-11 11:30:00,49.27,49.28,49.26,49.27,19500.0,34.6729,34.6799,34.6658,34.6729,19500.0
2011-10-11 11:40:00,49.28,49.3,49.28,49.29,3300.0,34.6799,34.694,34.6799,34.6869,3300.0
2011-10-11 11:50:00,49.28,49.34,49.26,49.34,4400.0,34.6799,34.7221,34.6658,34.7221,4400.0
2011-10-11 12:00:00,49.34,49.38,49.3,49.37,1200.0,34.7221,34.7503,34.694,34.7432,1200.0
2011-10-11 12:10:00,49.37,49.37,49.31,49.31,1200.0,34.7432,34.7432,34.701,34.701,1200.0
2011-10-11 12:20:00,49.29,49.32,49.28,49.31,1600.0,34.6869,34.7081,34.6799,34.701,1600.0
2011-10-11 12:30:00,49.27,49.27,49.19,49.19,1000.0,34.6729,34.6729,34.6166,34.6166,1000.0
2011-10-11 12:40:00,49.12,49.19,49.12,49.13,7100.0,34.5673,34.6166,34.5673,34.5743,7100.0
2011-10-11 12:50:00,49.11,49.2,49.1,49.2,6100.0,34.5603,34.6236,34.5532,34.6236,6100.0
2011-10-11 13:00:00,49.23,49.25,49.13,49.2,4100.0,34.6447,34.6588,34.5743,34.6236,4100.0
2011-10-11 13:10:00,49.09,49.18,49.07,49.18,8200.0,34.5462,34.6095,34.5321,34.6095,8200.0
2011-10-11 13:20:00,49.24,49.27,49.21,49.27,20700.0,34.6518,34.6729,34.6306,34.6729,20700.0
2011-10-11 13:30:00,49.28,49.31,49.26,49.31,3800.0,34.6799,34.701,34.6658,34.701,3800.0
2011-10-11 13:40:00,49.27,49.28,49.18,49.18,4000.0,34.6729,34.6799,34.6095,34.6095,4000.0
2011-10-11 13:50:00,49.21,49.35,49.21,49.35,15900.0,34.6306,34.7292,34.6306,34.7292,15900.0
2011-10-11 14:00:00,49.37,49.37,49.28,49.28,53700.0,34.7432,34.7432,34.6799,34.6799,53700.0
2011-10-11 14:10:00,49.28,49.34,49.26,49.3,15100.0,34.6799,34.7221,34.6658,34.694,15100.0
2011-10-11 14:20:00,49.3,49.31,49.16,49.17,4000.0,34.694,34.701,34.5955,34.6025,4000.0
2011-10-11 14:30:00,49.16,49.26,49.16,49.17,51900.0,34.5955,34.6658,34.5955,34.6025,51900.0
2011-10-11 14:40:00,49.14,49.2,49.14,49.14,12200.0,34.5814,34.6236,34.5814,34.5814,12200.0
2011-10-11 14:50:00,49.16,49.23,49.12,49.22,3900.0,34.5955,34.6447,34.5673,34.6377,3900.0
2011-10-11 15:00:00,49.24,49.37,49.24,49.35,8900.0,34.6518,34.7432,34.6518,34.7292,8900.0
2011-10-11 15:10:00,49.33,49.37,49.28,49.3,23700.0,34.7151,34.7432,34.6799,34.694,23700.0
2011-10-11 15:20:00,49.26,49.36,49.22,49.22,18100.0,34.6658,34.7362,34.6377,34.6377,18100.0
2011-10-11 15:30:00,49.24,49.42,49.23,49.37,8000.0,34.6518,34.7784,34.6447,34.7432,8000.0
2011-10-11 15:40:00,49.39,49.4,49.28,49.38,6800.0,34.7573,34.7644,34.6799,34.7503,6800.0
2011-10-11 15:50:00,49.36,49.36,49.2,49.26,12900.0,34.7362,34.7362,34.6236,34.6658,12900.0
2011-10-12 09:30:00,49.73,49.75,49.57,49.61,24000.0,34.9966,35.0107,34.884,34.9121,24000.0
2011-10-12 09:40:00,49.56,49.77,49.56,49.59,8400.0,34.877,35.0247,34.877,34.8981,8400.0
2011-10-12 09:50:00,49.6,49.72,49.6,49.72,3100.0,34.9051,34.9895,34.9051,34.9895,3100.0
2011-10-12 10:00:00,49.74,49.74,49.61,49.73,12100.0,35.0036,35.0036,34.9121,34.9966,12100.0
2011-10-12 10:10:00,49.78,49.95,49.77,49.95,7500.0,35.0318,35.1514,35.0247,35.1514,7500.0
2011-10-12 10:20:00,49.94,49.94,49.89,49.9,4500.0,35.1444,35.1444,35.1092,35.1162,4500.0
2011-10-12 10:30:00,49.91,50.01,49.91,50.01,3500.0,35.1233,35.1936,35.1233,35.1936,3500.0
2011-10-12 10:40:00,49.99,49.99,49.93,49.93,1400.0,35.1796,35.1796,35.1373,35.1373,1400.0
2011-10-12 10:50:00,49.89,49.89,49.81,49.81,5200.0,35.1092,35.1092,35.0529,35.0529,5200.0
2011-10-12 11:00:00,49.89,49.89,49.85,49.89,3300.0,35.1092,35.1092,35.081,35.1092,3300.0
2011-10-12 11:10:00,49.9,49.99,49.9,49.96,4900.0,35.1162,35.1796,35.1162,35.1584,4900.0
2011-10-12 11:20:00,49.98,49.98,49.93,49.94,1200.0,35.1725,35.1725,35.1373,35.1444,1200.0
2011-10-12 11:30:00,49.92,50.01,49.92,50.0,3700.0,35.1303,35.1936,35.1303,35.1866,3700.0
2011-10-12 11:40:00,49.98,50.03,49.96,49.97,2800.0,35.1725,35.2077,35.1584,35.1655,2800.0
2011-10-12 11:50:00,49.98,49.98,49.93,49.93,1300.0,35.1725,35.1725,35.1373,35.1373,1300.0
2011-10-12 12:00:00,49.94,49.95,49.89,49.89,4300.0,35.1444,35.1514,35.1092,35.1092,4300.0
2011-10-12 12:10:00,49.89,49.95,49.86,49.93,7700.0,35.1092,35.1514,35.0881,35.1373,7700.0
2011-10-12 12:20:00,49.93,49.99,49.93,49.98,6600.0,35.1373,35.1796,35.1373,35.1725,6600.0
2011-10-12 12:30:00,49.99,50.04,49.98,50.01,7300.0,35.1796,35.2147,35.1725,35.1936,7300.0
2011-10-12 12:40:00,50.01,50.06,50.0,50.05,5100.0,35.1936,35.2288,35.1866,35.2218,5100.0
2011-10-12 12:50:00,50.04,50.15,50.04,50.14,4600.0,35.2147,35.2922,35.2147,35.2851,4600.0
2011-10-12 13:00:00,50.15,50.19,50.14,50.16,6000.0,35.2922,35.3203,35.2851,35.2992,6000.0
2011-10-12 13:10:00,50.16,50.2,50.14,50.16,4900.0,35.2992,35.3273,35.2851,35.2992,4900.0
2011-10-12 13:20:00,50.16,50.19,50.15,50.17,3000.0,35.2992,35.3203,35.2922,35.3062,3000.0
2011-10-12 13:30:00,50.17,50.23,50.15,50.21,34200.0,35.3062,35.3485,35.2922,35.3344,34200.0
2011-10-12 13:40:00,50.21,50.23,50.18,50.18,25900.0,35.3344,35.3485,35.3133,35.3133,25900.0
2011-10-12 13:50:00,50.18,50.18,50.11,50.12,17800.0,35.3133,35.3133,35.264,35.271,17800.0
2011-10-12 14:00:00,50.14,50.26,50.12,50.26,6500.0,35.2851,35.3696,35.271,35.3696,6500.0
2011-10-12 14:10:00,50.24,50.31,50.23,50.25,22600.0,35.3555,35.4047,35.3485,35.3625,22600.0
2011-10-12 14:20:00,50.19,50.3,50.19,50.3,11100.0,35.3203,35.3977,35.3203,35.3977,11100.0
2011-10-12 14:30:00,50.31,50.43,50.31,50.36,8400.0,35.4047,35.4892,35.4047,35.4399,8400.0
2011-10-12 14:40:00,50.3,50.34,50.28,50.29,3500.0,35.3977,35.4259,35.3836,35.3907,3500.0
2011-10-12 14:50:00,50.32,50.32,50.09,50.11,19900.0,35.4118,35.4118,35.2499,35.264,19900.0
2011-10-12 15:00:00,50.13,50.14,50.07,50.11,4300.0,35.2781,35.2851,35.2359,35.264,4300.0
2011-10-12 15:10:00,50.14,50.19,50.03,50.07,8100.0,35.2851,35.3203,35.2077,35.2359,8100.0
2011-10-12 15:20:00,50.08,50.12,50.0,50.12,33200.0,35.2429,35.271,35.1866,35.271,33200.0
2011-10-12 15:30:00,50.11,50.17,50.05,50.16,9400.0,35.264,35.3062,35.2218,35.2992,9400.0
2011-10-12 15:40:00,50.19,50.25,49.92,49.96,10700.0,35.3203,35.3625,35.1303,35.1584,10700.0
2011-10-12 15:50:00,49.94,50.02,49.86,49.86,8500.0,35.1444,35.2007,35.0881,35.0881,8500.0
2011-10-13 09:30:00,49.57,49.57,49.34,49.34,20800.0,34.884,34.884,34.7221,34.7221,20800.0
2011-10-13 09:40:00,49.37,49.38,49.25,49.34,5600.0,34.7432,34.7503,34.6588,34.7221,5600.0
2011-10-13 09:50:00,49.3,49.3,49.15,49.2,9600.0,34.694,34.694,34.5884,34.6236,9600.0
2011-10-13 10:00:00,49.18,49.25,49.1,49.19,6500.0,34.6095,34.6588,34.5532,34.6166,6500.0
2011-10-13 10:10:00,49.2,49.28,49.13,49.15,5400.0,34.6236,34.6799,34.5743,34.5884,5400.0
2011-10-13 10:20:00,49.13,49.29,49.12,49.29,5800.0,34.5743,34.6869,34.5673,34.6869,5800.0
2011-10-13 10:30:00,49.31,49.36,49.26,49.28,4800.0,34.701,34.7362,34.6658,34.6799,4800.0
2011-10-13 10:40:00,49.26,49.29,49.12,49.12,3300.0,34.6658,34.6869,34.5673,34.5673,3300.0
2011-10-13 10:50:00,49.15,49.18,49.06,49.06,2800.0,34.5884,34.6095,34.5251,34.5251,2800.0
2011-10-13 11:00:00,49.04,49.18,49.0,49.09,4000.0,34.511,34.6095,34.4829,34.5462,4000.0
2011-10-13 11:10:00,49.09,49.19,49.0,49.0,3800.0,34.5462,34.6166,34.4829,34.4829,3800.0
2011-10-13 11:20:00,49.05,49.14,49.05,49.08,6400.0,34.518,34.5814,34.518,34.5392,6400.0
2011-10-13 11:30:00,49.09,49.19,49.09,49.18,5900.0,34.5462,34.6166,34.5462,34.6095,5900.0
2011-10-13 11:40:00,49.16,49.25,49.14,49.22,2900.0,34.5955,34.6588,34.5814,34.6377,2900.0
2011-10-13 11:50:00,49.18,49.22,49.16,49.2,7600.0,34.6095,34.6377,34.5955,34.6236,7600.0
2011-10-13 12:00:00,49.23,49.26,49.22,49.22,4400.0,34.6447,34.6658,34.6377,34.6377,4400.0
2011-10-13 12:10:00,49.24,49.24,49.14,49.14,9000.0,34.6518,34.6518,34.5814,34.5814,9000.0
2011-10-13 12:20:00,49.19,49.19,49.1,49.13,1800.0,34.6166,34.6166,34.5532,34.5743,1800.0
2011-10-13 12:30:00,49.09,49.1,49.06,49.1,4300.0,34.5462,34.5532,34.5251,34.5532,4300.0
2011-10-13 12:40:00,49.12,49.16,49.09,49.14,4800.0,34.5673,34.5955,34.5462,34.5814,4800.0
2011-10-13 12:50:00,49.16,49.18,49.14,49.18,3600.0,34.5955,34.6095,34.5814,34.6095,3600.0
2011-10-13 13:00:00,49.2,49.27,49.12,49.27,6200.0,34.6236,34.6729,34.5673,34.6729,6200.0
2011-10-13 13:10:00,49.31,49.36,49.3,49.33,11600.0,34.701,34.7362,34.694,34.7151,11600.0
2011-10-13 13:20:00,49.31,49.44,49.29,49.42,20800.0,34.701,34.7925,34.6869,34.7784,20800.0
2011-10-13 13:30:00,49.41,49.46,49.4,49.46,4100.0,34.7714,34.8066,34.7644,34.8066,4100.0
2011-10-13 13:40:00,49.42,49.5,49.42,49.49,3300.0,34.7784,34.8347,34.7784,34.8277,3300.0
2011-10-13 13:50:00,49.47,49.5,49.44,49.44,3500.0,34.8136,34.8347,34.7925,34.7925,3500.0
2011-10-13 14:00:00,49.47,49.47,49.4,49.44,5500.0,34.8136,34.8136,34.7644,34.7925,5500.0
2011-10-13 14:10:00,49.4,49.45,49.4,49.45,7400.0,34.7644,34.7995,34.7644,34.7995,7400.0
2011-10-13 14:20:00,49.53,49.53,49.37,49.37,2000.0,34.8558,34.8558,34.7432,34.7432,2000.0
2011-10-13 14:30:00,49.42,49.48,49.39,49.43,7100.0,34.7784,34.8207,34.7573,34.7855,7100.0
2011-10-13 14:40:00,49.43,49.66,49.38,49.63,36700.0,34.7855,34.9473,34.7503,34.9262,36700.0
2011-10-13 14:50:00,49.63,49.66,49.57,49.6,11500.0,34.9262,34.9473,34.884,34.9051,11500.0
2011-10-13 15:00:00,49.58,49.75,49.58,49.73,16100.0,34.891,35.0107,34.891,34.9966,16100.0
2011-10-13 15:10:00,49.75,49.75,49.68,49.73,23700.0,35.0107,35.0107,34.9614,34.9966,23700.0
2011-10-13 15:20:00,49.71,49.74,49.48,49.5,33600.0,34.9825,35.0036,34.8207,34.8347,33600.0
2011-10-13 15:30:00,49.48,49.52,49.42,49.47,6100.0,34.8207,34.8488,34.7784,34.8136,6100.0
2011-10-13 15:40:00,49.42,49.55,49.4,49.44,21100.0,34.7784,34.8699,34.7644,34.7925,21100.0
2011-10-13 15:50:00,49.51,49.63,49.49,49.57,7400.0,34.8418,34.9262,34.8277,34.884,7400.0
2011-10-14 09:30:00,50.14,50.22,50.04,50.16,70800.0,35.2851,35.3414,35.2147,35.2992,70800.0
2011-10-14 09:40:00,50.18,50.22,50.12,50.18,22600.0,35.3133,35.3414,35.271,35.3133,22600.0
2011-10-14 09:50:00,50.19,50.19,50.05,50.08,4000.0,35.3203,35.3203,35.2218,35.2429,4000.0
2011-10-14 10:00:00,50.03,50.08,50.03,50.07,2100.0,35.2077,35.2429,35.2077,35.2359,2100.0
2011-10-14 10:10:00,50.05,50.07,49.87,49.87,4500.0,35.2218,35.2359,35.0951,35.0951,4500.0
2011-10-14 10:20:00,49.88,49.98,49.83,49.87,13800.0,35.1021,35.1725,35.067,35.0951,13800.0
2011-10-14 10:30:00,49.87,49.93,49.82,49.91,2600.0,35.0951,35.1373,35.0599,35.1233,2600.0
2011-10-14 10:40:00,49.86,49.96,49.86,49.96,10200.0,35.0881,35.1584,35.0881,35.1584,10200.0
2011-10-14 10:50:00,49.98,49.98,49.88,49.96,2000.0,35.1725,35.1725,35.1021,35.1584,2000.0
2011-10-14 11:00:00,49.95,50.01,49.92,49.92,3300.0,35.1514,35.1936,35.1303,35.1303,3300.0
2011-10-14 11:10:00,49.92,49.92,49.92,49.92,0.0,35.1303,35.1303,35.1303,35.1303,0.0
2011-10-14 11:20:00,49.95,49.96,49.82,49.82,4900.0,35.1514,35.1584,35.0599,35.0599,4900.0
2011-10-14 11:30:00,49.84,49.91,49.84,49.87,5800.0,35.074,35.1233,35.074,35.0951,5800.0
2011-10-14 11:40:00,49.88,49.92,49.87,49.88,3900.0,35.1021,35.1303,35.0951,35.1021,3900.0
2011-10-14 11:50:00,49.87,49.9,49.83,49.83,2600.0,35.0951,35.1162,35.067,35.067,2600.0
2011-10-14 12:00:00,49.79,49.82,49.79,49.82,1700.0,35.0388,35.0599,35.0388,35.0599,1700.0
2011-10-14 12:10:00,49.84,49.86,49.78,49.78,2200.0,35.074,35.0881,35.0318,35.0318,2200.0
2011-10-14 12:20:00,49.79,49.81,49.78,49.81,5100.0,35.0388,35.0529,35.0318,35.0529,5100.0
2011-10-14 12:30:00,49.84,49.91,49.84,49.91,1200.0,35.074,35.1233,35.074,35.1233,1200.0
2011-10-14 12:40:00,49.9,49.9,49.87,49.9,1200.0,35.1162,35.1162,35.0951,35.1162,1200.0
2011-10-14 12:50:00,49.9,49.92,49.88,49.89,3800.0,35.1162,35.1303,35.1021,35.1092,3800.0
2011-10-14 13:00:00,49.93,49.96,49.93,49.95,12100.0,35.1373,35.1584,35.1373,35.1514,12100.0
2011-10-14 13:10:00,49.95,50.01,49.93,50.01,1500.0,35.1514,35.1936,35.1373,35.1936,1500.0
2011-10-14 13:20:00,50.0,50.0,49.95,49.95,5900.0,35.1866,35.1866,35.1514,35.1514,5900.0
2011-10-14 13:30:00,49.94,49.99,49.92,49.93,6800.0,35.1444,35.1796,35.1303,35.1373,6800.0
2011-10-14 13:40:00,49.92,50.0,49.92,50.0,13400.0,35.1303,35.1866,35.1303,35.1866,13400.0
2011-10-14 13:50:00,49.99,50.05,49.99,50.02,5900.0,35.1796,35.2218,35.1796,35.2007,5900.0
2011-10-14 14:00:00,50.04,50.06,49.99,50.04,3400.0,35.2147,35.2288,35.1796,35.2147,3400.0
2011-10-14 14:10:00,50.01,50.02,49.99,50.0,3000.0,35.1936,35.2007,35.1796,35.1866,3000.0
2011-10-14 14:20:00,50.02,50.04,50.01,50.01,1900.0,35.2007,35.2147,35.1936,35.1936,1900.0
2011-10-14 14:30:00,49.97,49.99,49.94,49.97,6200.0,35.1655,35.1796,35.1444,35.1655,6200.0
2011-10-14 14:40:00,49.95,49.96,49.94,49.95,2200.0,35.1514,35.1584,35.1444,35.1514,2200.0
2011-10-14 14:50:00,49.96,50.1,49.96,50.1,8400.0,35.1584,35.257,35.1584,35.257,8400.0
2011-10-14 15:00:00,50.11,50.12,50.07,50.08,9800.0,35.264,35.271,35.2359,35.2429,9800.0
2011-10-14 15:10:00,50.08,50.11,50.04,50.11,17800.0,35.2429,35.264,35.2147,35.264,17800.0
2011-10-14 15:20:00,50.13,50.16,50.12,50.14,17800.0,35.2781,35.2992,35.271,35.2851,17800.0
2011-10-14 15:30:00,50.14,50.28,50.14,50.17,3900.0,35.2851,35.3836,35.2851,35.3062,3900.0
2011-10-14 15:40:00,50.14,50.18,50.05,50.1,16400.0,35.2851,35.3133,35.2218,35.257,16400.0
2011-10-14 15:50:00,50.07,50.3,50.07,50.29,5800.0,35.2359,35.3977,35.2359,35.3907,5800.0
2011-10-17 09:30:00,50.02,50.06,49.9,49.92,24300.0,35.2007,35.2288,35.1162,35.1303,24300.0
2011-10-17 09:40:00,49.9,50.04,49.88,49.97,5900.0,35.1162,35.2147,35.1021,35.1655,5900.0
2011-10-17 09:50:00,49.97,49.97,49.83,49.83,900.0,35.1655,35.1655,35.067,35.067,900.0
2011-10-17 10:00:00,49.84,49.84,49.83,49.83,1800.0,35.074,35.074,35.067,35.067,1800.0
2011-10-17 10:10:00,49.82,49.83,49.78,49.79,3900.0,35.0599,35.067,35.0318,35.0388,3900.0
2011-10-17 10:20:00,49.74,49.74,49.67,49.68,6300.0,35.0036,35.0036,34.9544,34.9614,6300.0
2011-10-17 10:30:00,49.65,49.73,49.63,49.71,6300.0,34.9403,34.9966,34.9262,34.9825,6300.0
2011-10-17 10:40:00,49.66,49.66,49.53,49.57,4100.0,34.9473,34.9473,34.8558,34.884,4100.0
2011-10-17 10:50:00,49.55,49.67,49.55,49.67,2700.0,34.8699,34.9544,34.8699,34.9544,2700.0
2011-10-17 11:00:00,49.66,49.68,49.63,49.66,7000.0,34.9473,34.9614,34.9262,34.9473,7000.0
2011-10-17 11:10:00,49.69,49.71,49.67,49.71,800.0,34.9684,34.9825,34.9544,34.9825,800.0
2011-10-17 11:20:00,49.69,49.75,49.68,49.75,5000.0,34.9684,35.0107,34.9614,35.0107,5000.0
2011-10-17 11:30:00,49.72,49.76,49.72,49.75,1600.0,34.9895,35.0177,34.9895,35.0107,1600.0
2011-10-17 11:40:00,49.75,49.76,49.67,49.67,800.0,35.0107,35.0177,34.9544,34.9544,800.0
2011-10-17 11:50:00,49.62,49.71,49.62,49.63,3800.0,34.9192,34.9825,34.9192,34.9262,3800.0
2011-10-17 12:00:00,49.62,49.65,49.6,49.62,4700.0,34.9192,34.9403,34.9051,34.9192,4700.0
2011-10-17 12:10:00,49.54,49.59,49.54,49.57,3100.0,34.8629,34.8981,34.8629,34.884,3100.0
2011-10-17 12:20:00,49.68,49.68,49.63,49.64,3300.0,34.9614,34.9614,34.9262,34.9332,3300.0
2011-10-17 12:30:00,49.61,49.63,49.59,49.62,2000.0,34.9121,34.9262,34.8981,34.9192,2000.0
2011-10-17 12:40:00,49.61,49.65,49.55,49.55,5300.0,34.9121,34.9403,34.8699,34.8699,5300.0
2011-10-17 12:50:00,49.56,49.59,49.54,49.55,1300.0,34.877,34.8981,34.8629,34.8699,1300.0
2011-10-17 13:00:00,49.5,49.54,49.48,49.54,3000.0,34.8347,34.8629,34.8207,34.8629,3000.0
2011-10-17 13:10:00,49.54,49.57,49.53,49.57,6400.0,34.8629,34.884,34.8558,34.884,6400.0
2011-10-17 13:20:00,49.61,49.62,49.55,49.58,5100.0,34.9121,34.9192,34.8699,34.891,5100.0
2011-10-17 13:30:00,49.57,49.58,49.4,49.46,13800.0,34.884,34.891,34.7644,34.8066,13800.0
2011-10-17 13:40:00,49.48,49.53,49.43,49.5,57500.0,34.8207,34.8558,34.7855,34.8347,57500.0
2011-10-17 13:50:00,49.47,49.53,49.46,49.5,4900.0,34.8136,34.8558,34.8066,34.8347,4900.0
2011-10-17 14:00:00,49.47,49.53,49.39,49.39,5000.0,34.8136,34.8558,34.7573,34.7573,5000.0
2011-10-17 14:10:00,49.4,49.46,49.4,49.44,15000.0,34.7644,34.8066,34.7644,34.7925,15000.0
2011-10-17 14:20:00,49.46,49.46,49.38,49.43,5400.0,34.8066,34.8066,34.7503,34.7855,5400.0
2011-10-17 14:30:00,49.41,49.41,49.28,49.29,2900.0,34.7714,34.7714,34.6799,34.6869,2900.0
2011-10-17 14:40:00,49.35,49.37,49.32,49.32,5400.0,34.7292,34.7432,34.7081,34.7081,5400.0
2011-10-17 14:50:00,49.33,49.42,49.3,49.42,1800.0,34.7151,34.7784,34.694,34.7784,1800.0
2011-10-17 15:00:00,49.43,49.5,49.43,49.46,4600.0,34.7855,34.8347,34.7855,34.8066,4600.0
2011-10-17 15:10:00,49.42,49.52,49.42,49.48,8500.0,34.7784,34.8488,34.7784,34.8207,8500.0
2011-10-17 15:20:00,49.48,49.48,49.38,49.41,5700.0,34.8207,34.8207,34.7503,34.7714,5700.0
2011-10-17 15:30:00,49.42,49.48,49.26,49.27,8400.0,34.7784,34.8207,34.6658,34.6729,8400.0
2011-10-17 15:40:00,49.28,49.52,49.28,49.41,10000.0,34.6799,34.8488,34.6799,34.7714,10000.0
2011-10-17 15:50:00,49.4,49.41,49.19,49.22,15500.0,34.7644,34.7714,34.6166,34.6377,15500.0
2011-10-18 09:30:00,49.27,49.51,49.27,49.47,28100.0,34.6729,34.8418,34.6729,34.8136,28100.0
2011-10-18 09:40:00,49.53,49.53,49.22,49.22,13400.0,34.8558,34.8558,34.6377,34.6377,13400.0
2011-10-18 09:50:00,49.23,49.23,49.05,49.16,22300.0,34.6447,34.6447,34.518,34.5955,22300.0
2011-10-18 10:00:00,49.16,49.21,49.06,49.18,6200.0,34.5955,34.6306,34.5251,34.6095,6200.0
2011-10-18 10:10:00,49.18,49.28,49.13,49.13,4900.0,34.6095,34.6799,34.5743,34.5743,4900.0
2011-10-18 10:20:00,49.13,49.4,49.13,49.4,6000.0,34.5743,34.7644,34.5743,34.7644,6000.0
2011-10-18 10:30:00,49.49,49.53,49.44,49.44,1500.0,34.8277,34.8558,34.7925,34.7925,1500.0
2011-10-18 10:40:00,49.57,49.63,49.57,49.63,3200.0,34.884,34.9262,34.884,34.9262,3200.0
2011-10-18 10:50:00,49.66,49.73,49.64,49.64,4000.0,34.9473,34.9966,34.9332,34.9332,4000.0
2011-10-18 11:00:00,49.59,49.63,49.56,49.62,2800.0,34.8981,34.9262,34.877,34.9192,2800.0
2011-10-18 11:10:00,49.65,49.68,49.56,49.6,7700.0,34.9403,34.9614,34.877,34.9051,7700.0
2011-10-18 11:20:00,49.62,49.62,49.5,49.51,3600.0,34.9192,34.9192,34.8347,34.8418,3600.0
2011-10-18 11:30:00,49.56,49.84,49.55,49.82,3700.0,34.877,35.074,34.8699,35.0599,3700.0
2011-10-18 11:40:00,49.81,49.88,49.81,49.84,2300.0,35.0529,35.1021,35.0529,35.074,2300.0
2011-10-18 11:50:00,49.85,49.88,49.83,49.88,2400.0,35.081,35.1021,35.067,35.1021,2400.0
2011-10-18 12:00:00,49.86,49.89,49.85,49.87,14300.0,35.0881,35.1092,35.081,35.0951,14300.0
2011-10-18 12:10:00,49.87,49.87,49.82,49.82,1600.0,35.0951,35.0951,35.0599,35.0599,1600.0
2011-10-18 12:20:00,49.8,49.82,49.79,49.81,2600.0,35.0458,35.0599,35.0388,35.0529,2600.0
2011-10-18 12:30:00,49.83,49.95,49.81,49.95,1000.0,35.067,35.1514,35.0529,35.1514,1000.0
2011-10-18 12:40:00,49.97,50.07,49.97,50.02,58200.0,35.1655,35.2359,35.1655,35.2007,58200.0
2011-10-18 12:50:00,50.02,50.03,50.02,50.03,1300.0,35.2007,35.2077,35.2007,35.2077,1300.0
2011-10-18 13:00:00,50.01,50.06,50.01,50.03,4900.0,35.1936,35.2288,35.1936,35.2077,4900.0
2011-10-18 13:10:00,50.02,50.02,49.95,49.95,2000.0,35.2007,35.2007,35.1514,35.1514,2000.0
2011-10-18 13:20:00,49.89,49.91,49.89,49.91,1200.0,35.1092,35.1233,35.1092,35.1233,1200.0
2011-10-18 13:30:00,49.95,50.01,49.95,50.01,26200.0,35.1514,35.1936,35.1514,35.1936,26200.0
2011-10-18 13:40:00,50.0,50.0,49.94,49.97,1900.0,35.1866,35.1866,35.1444,35.1655,1900.0
2011-10-18 13:50:00,50.04,50.1,49.99,50.02,4200.0,35.2147,35.257,35.1796,35.2007,4200.0
2011-10-18 14:00:00,50.04,50.07,50.02,50.06,2500.0,35.2147,35.2359,35.2007,35.2288,2500.0
2011-10-18 14:10:00,50.08,50.15,50.08,50.1,15700.0,35.2429,35.2922,35.2429,35.257,15700.0
2011-10-18 14:20:00,50.1,50.15,50.1,50.12,1500.0,35.257,35.2922,35.257,35.271,1500.0
2011-10-18 14:30:00,50.17,50.19,50.05,50.06,15400.0,35.3062,35.3203,35.2218,35.2288,15400.0
2011-10-18 14:40:00,50.05,50.08,50.0,50.07,10000.0,35.2218,35.2429,35.1866,35.2359,10000.0
2011-10-18 14:50:00,50.09,50.14,50.07,50.13,10400.0,35.2499,35.2851,35.2359,35.2781,10400.0
2011-10-18 15:00:00,50.21,50.58,50.21,50.5,12100.0,35.3344,35.5948,35.3344,35.5385,12100.0
2011-10-18 15:10:00,50.6,50.89,50.53,50.53,43900.0,35.6088,35.8129,35.5596,35.5596,43900.0
2011-10-18 15:20:00,50.54,50.66,50.5,50.5,52000.0,35.5666,35.6511,35.5385,35.5385,52000.0
2011-10-18 15:30:00,50.45,50.56,50.33,50.39,23700.0,35.5033,35.5807,35.4188,35.461,23700.0
2011-10-18 15:40:00,50.45,50.61,50.37,50.57,1800.0,35.5033,35.6159,35.447,35.5877,1800.0
2011-10-18 15:50:00,50.62,50.77,50.36,50.52,19100.0,35.6229,35.7285,35.4399,35.5525,19100.0
2011-10-19 09:30:00,50.48,50.69,50.47,50.69,29600.0,35.5244,35.6722,35.5173,35.6722,29600.0
2011-10-19 09:40:00,50.71,50.71,50.58,50.66,7600.0,35.6862,35.6862,35.5948,35.6511,7600.0
2011-10-19 09:50:00,50.68,50.68,50.51,50.52,2500.0,35.6651,35.6651,35.5455,35.5525,2500.0
2011-10-19 10:00:00,50.66,50.69,50.51,50.64,9400.0,35.6511,35.6722,35.5455,35.637,9400.0
2011-10-19 10:10:00,50.67,50.79,50.66,50.77,6300.0,35.6581,35.7425,35.6511,35.7285,6300.0
2011-10-19 10:20:00,50.76,50.87,50.74,50.87,3300.0,35.7214,35.7988,35.7074,35.7988,3300.0
2011-10-19 10:30:00,50.87,50.89,50.77,50.77,3400.0,35.7988,35.8129,35.7285,35.7285,3400.0
2011-10-19 10:40:00,50.79,50.83,50.71,50.71,4600.0,35.7425,35.7707,35.6862,35.6862,4600.0
2011-10-19 10:50:00,50.8,50.83,50.74,50.78,3000.0,35.7496,35.7707,35.7074,35.7355,3000.0
2011-10-19 11:00:00,50.73,50.77,50.66,50.71,3500.0,35.7003,35.7285,35.6511,35.6862,3500.0
2011-10-19 11:10:00,50.75,50.75,50.62,50.62,1800.0,35.7144,35.7144,35.6229,35.6229,1800.0
2011-10-19 11:20:00,50.58,50.76,50.58,50.76,17200.0,35.5948,35.7214,35.5948,35.7214,17200.0
2011-10-19 11:30:00,50.77,50.84,50.77,50.79,4600.0,35.7285,35.7777,35.7285,35.7425,4600.0
2011-10-19 11:40:00,50.77,50.79,50.74,50.74,1100.0,35.7285,35.7425,35.7074,35.7074,1100.0
2011-10-19 11:50:00,50.72,50.72,50.67,50.67,3800.0,35.6933,35.6933,35.6581,35.6581,3800.0
2011-10-19 12:00:00,50.62,50.64,50.59,50.62,4800.0,35.6229,35.637,35.6018,35.6229,4800.0
2011-10-19 12:10:00,50.55,50.63,50.55,50.62,8300.0,35.5736,35.6299,35.5736,35.6229,8300.0
2011-10-19 12:20:00,50.59,50.69,50.59,50.69,3000.0,35.6018,35.6722,35.6018,35.6722,3000.0
2011-10-19 12:30:00,50.62,50.67,50.59,50.67,1800.0,35.6229,35.6581,35.6018,35.6581,1800.0
2011-10-19 12:40:00,50.65,50.68,50.61,50.65,2200.0,35.644,35.6651,35.6159,35.644,2200.0
2011-10-19 12:50:00,50.65,50.74,50.65,50.69,4600.0,35.644,35.7074,35.644,35.6722,4600.0
2011-10-19 13:00:00,50.72,50.76,50.7,50.76,6200.0,35.6933,35.7214,35.6792,35.7214,6200.0
2011-10-19 13:10:00,50.76,50.77,50.68,50.71,7600.0,35.7214,35.7285,35.6651,35.6862,7600.0
2011-10-19 13:20:00,50.7,50.72,50.68,50.71,3500.0,35.6792,35.6933,35.6651,35.6862,3500.0
2011-10-19 13:30:00,50.61,50.64,50.56,50.61,22100.0,35.6159,35.637,35.5807,35.6159,22100.0
2011-10-19 13:40:00,50.51,50.53,50.46,50.48,3000.0,35.5455,35.5596,35.5103,35.5244,3000.0
2011-10-19 13:50:00,50.48,50.55,50.46,50.55,4500.0,35.5244,35.5736,35.5103,35.5736,4500.0
2011-10-19 14:00:00,50.58,50.58,50.26,50.29,13800.0,35.5948,35.5948,35.3696,35.3907,13800.0
2011-10-19 14:10:00,50.28,50.33,50.23,50.31,4900.0,35.3836,35.4188,35.3485,35.4047,4900.0
2011-10-19 14:20:00,50.28,50.3,50.13,50.13,15000.0,35.3836,35.3977,35.2781,35.2781,15000.0
2011-10-19 14:30:00,50.11,50.18,50.07,50.16,5800.0,35.264,35.3133,35.2359,35.2992,5800.0
2011-10-19 14:40:00,50.15,50.29,50.09,50.23,12200.0,35.2922,35.3907,35.2499,35.3485,12200.0
2011-10-19 14:50:00,50.21,50.21,50.05,50.07,8000.0,35.3344,35.3344,35.2218,35.2359,8000.0
2011-10-19 15:00:00,50.06,50.07,50.0,50.06,27500.0,35.2288,35.2359,35.1866,35.2288,27500.0
2011-10-19 15:10:00,50.0,50.15,49.98,50.13,11600.0,35.1866,35.2922,35.1725,35.2781,11600.0
2011-10-19 15:20:00,50.11,50.13,50.0,50.0,6100.0,35.264,35.2781,35.1866,35.1866,6100.0
2011-10-19 15:30:00,49.98,50.19,49.97,50.04,9800.0,35.1725,35.3203,35.1655,35.2147,9800.0
2011-10-19 15:40:00,50.04,50.2,49.93,50.18,15200.0,35.2147,35.3273,35.1373,35.3133,15200.0
2011-10-19 15:50:00,50.17,50.18,50.01,50.04,12500.0,35.3062,35.3133,35.1936,35.2147,12500.0
2011-10-20 09:30:00,50.25,50.25,49.98,50.06,30400.0,35.3625,35.3625,35.1725,35.2288,30400.0
2011-10-20 09:40:00,50.01,50.16,49.97,50.13,10500.0,35.1936,35.2992,35.1655,35.2781,10500.0
2011-10-20 09:50:00,50.15,50.15,49.96,50.03,5300.0,35.2922,35.2922,35.1584,35.2077,5300.0
2011-10-20 10:00:00,50.06,50.23,50.06,50.09,7200.0,35.2288,35.3485,35.2288,35.2499,7200.0
2011-10-20 10:10:00,50.16,50.32,50.15,50.18,9400.0,35.2992,35.4118,35.2922,35.3133,9400.0
2011-10-20 10:20:00,50.22,50.22,50.06,50.08,6900.0,35.3414,35.3414,35.2288,35.2429,6900.0
2011-10-20 10:30:00,50.07,50.17,50.07,50.14,5300.0,35.2359,35.3062,35.2359,35.2851,5300.0
2011-10-20 10:40:00,50.07,50.1,50.03,50.03,3200.0,35.2359,35.257,35.2077,35.2077,3200.0
2011-10-20 10:50:00,49.97,49.97,49.87,49.89,2500.0,35.1655,35.1655,35.0951,35.1092,2500.0
2011-10-20 11:00:00,49.78,49.84,49.72,49.81,4600.0,35.0318,35.074,34.9895,35.0529,4600.0
2011-10-20 11:10:00,49.79,49.85,49.71,49.71,8200.0,35.0388,35.081,34.9825,34.9825,8200.0
2011-10-20 11:20:00,49.72,49.84,49.72,49.84,3900.0,34.9895,35.074,34.9895,35.074,3900.0
2011-10-20 11:30:00,49.76,49.9,49.75,49.87,6600.0,35.0177,35.1162,35.0107,35.0951,6600.0
2011-10-20 11:40:00,49.84,49.9,49.8,49.83,3400.0,35.074,35.1162,35.0458,35.067,3400.0
2011-10-20 11:50:00,49.83,49.83,49.63,49.67,5600.0,35.067,35.067,34.9262,34.9544,5600.0
2011-10-20 12:00:00,49.72,49.72,49.6,49.6,5400.0,34.9895,34.9895,34.9051,34.9051,5400.0
2011-10-20 12:10:00,49.58,49.63,49.58,49.6,5200.0,34.891,34.9262,34.891,34.9051,5200.0
2011-10-20 12:20:00,49.58,49.68,49.55,49.64,46200.0,34.891,34.9614,34.8699,34.9332,46200.0
2011-10-20 12:30:00,49.7,49.75,49.7,49.75,3900.0,34.9755,35.0107,34.9755,35.0107,3900.0
2011-10-20 12:40:00,49.77,49.77,49.72,49.75,11900.0,35.0247,35.0247,34.9895,35.0107,11900.0
2011-10-20 12:50:00,49.72,49.95,49.7,49.94,5700.0,34.9895,35.1514,34.9755,35.1444,5700.0
2011-10-20 13:00:00,49.88,50.03,49.88,49.95,5400.0,35.1021,35.2077,35.1021,35.1514,5400.0
2011-10-20 13:10:00,49.98,50.16,49.97,50.16,3500.0,35.1725,35.2992,35.1655,35.2992,3500.0
2011-10-20 13:20:00,50.16,50.34,50.16,50.22,8800.0,35.2992,35.4259,35.2992,35.3414,8800.0
2011-10-20 13:30:00,50.21,50.25,50.13,50.13,7300.0,35.3344,35.3625,35.2781,35.2781,7300.0
2011-10-20 13:40:00,50.11,50.22,50.05,50.2,8300.0,35.264,35.3414,35.2218,35.3273,8300.0
2011-10-20 13:50:00,50.18,50.24,50.13,50.13,4600.0,35.3133,35.3555,35.2781,35.2781,4600.0
2011-10-20 14:00:00,50.15,50.15,50.05,50.05,19500.0,35.2922,35.2922,35.2218,35.2218,19500.0
2011-10-20 14:10:00,50.04,50.1,50.01,50.07,7200.0,35.2147,35.257,35.1936,35.2359,7200.0
2011-10-20 14:20:00,50.08,50.16,50.08,50.14,4300.0,35.2429,35.2992,35.2429,35.2851,4300.0
2011-10-20 14:30:00,50.11,50.4,50.1,50.4,8300.0,35.264,35.4681,35.257,35.4681,8300.0
2011-10-20 14:40:00,50.4,50.44,50.36,50.4,5300.0,35.4681,35.4962,35.4399,35.4681,5300.0
2011-10-20 14:50:00,50.44,50.52,50.42,50.46,43800.0,35.4962,35.5525,35.4822,35.5103,43800.0
2011-10-20 15:00:00,50.44,50.48,50.41,50.44,8600.0,35.4962,35.5244,35.4751,35.4962,8600.0
2011-10-20 15:10:00,50.42,50.44,50.32,50.32,5000.0,35.4822,35.4962,35.4118,35.4118,5000.0
2011-10-20 15:20:00,50.39,50.39,50.2,50.23,11100.0,35.461,35.461,35.3273,35.3485,11100.0
2011-10-20 15:30:00,50.21,50.26,50.19,50.22,5600.0,35.3344,35.3696,35.3203,35.3414,5600.0
2011-10-20 15:40:00,50.29,50.39,50.26,50.39,3200.0,35.3907,35.461,35.3696,35.461,3200.0
2011-10-20 15:50:00,50.38,50.46,50.35,50.36,14100.0,35.454,35.5103,35.4329,35.4399,14100.0
2011-10-21 09:30:00,50.96,51.0,50.85,50.92,18500.0,35.8622,35.8903,35.7848,35.834,18500.0
2011-10-21 09:40:00,50.98,51.03,50.9,51.03,13800.0,35.8762,35.9114,35.82,35.9114,13800.0
2011-10-21 09:50:00,51.03,51.1,51.0,51.04,7600.0,35.9114,35.9607,35.8903,35.9185,7600.0
2011-10-21 10:00:00,51.05,51.05,50.95,51.01,23500.0,35.9255,35.9255,35.8551,35.8974,23500.0
2011-10-21 10:10:00,51.0,51.19,51.0,51.19,25300.0,35.8903,36.024,35.8903,36.024,25300.0
2011-10-21 10:20:00,51.25,51.28,51.23,51.27,14200.0,36.0663,36.0874,36.0522,36.0803,14200.0
2011-10-21 10:30:00,51.26,51.31,51.2,51.22,14600.0,36.0733,36.1085,36.0311,36.0451,14600.0
2011-10-21 10:40:00,51.21,51.21,51.17,51.19,4200.0,36.0381,36.0381,36.01,36.024,4200.0
2011-10-21 10:50:00,51.22,51.22,51.12,51.18,2800.0,36.0451,36.0451,35.9748,36.017,2800.0
2011-10-21 11:00:00,51.22,51.22,51.06,51.06,1600.0,36.0451,36.0451,35.9325,35.9325,1600.0
2011-10-21 11:10:00,51.02,51.15,51.02,51.15,2400.0,35.9044,35.9959,35.9044,35.9959,2400.0
2011-10-21 11:20:00,51.16,51.17,51.14,51.16,4200.0,36.0029,36.01,35.9888,36.0029,4200.0
2011-10-21 11:30:00,51.19,51.21,51.16,51.16,5500.0,36.024,36.0381,36.0029,36.0029,5500.0
2011-10-21 11:40:00,51.16,51.26,51.16,51.23,900.0,36.0029,36.0733,36.0029,36.0522,900.0
2011-10-21 11:50:00,51.23,51.27,51.23,51.26,2900.0,36.0522,36.0803,36.0522,36.0733,2900.0
2011-10-21 12:00:00,51.2,51.21,51.15,51.15,2600.0,36.0311,36.0381,35.9959,35.9959,2600.0
2011-10-21 12:10:00,51.15,51.19,51.13,51.16,6800.0,35.9959,36.024,35.9818,36.0029,6800.0
2011-10-21 12:20:00,51.13,51.16,51.11,51.16,2900.0,35.9818,36.0029,35.9677,36.0029,2900.0
2011-10-21 12:30:00,51.16,51.16,51.07,51.08,5500.0,36.0029,36.0029,35.9396,35.9466,5500.0
2011-10-21 12:40:00,51.12,51.12,51.09,51.09,2900.0,35.9748,35.9748,35.9537,35.9537,2900.0
2011-10-21 12:50:00,51.1,51.1,51.07,51.07,1000.0,35.9607,35.9607,35.9396,35.9396,1000.0
2011-10-21 13:00:00,51.02,51.02,50.97,50.98,10900.0,35.9044,35.9044,35.8692,35.8762,10900.0
2011-10-21 13:10:00,50.96,50.96,50.89,50.95,700.0,35.8622,35.8622,35.8129,35.8551,700.0
2011-10-21 13:20:00,50.95,51.0,50.87,50.87,2200.0,35.8551,35.8903,35.7988,35.7988,2200.0
2011-10-21 13:30:00,50.85,50.92,50.84,50.92,5300.0,35.7848,35.834,35.7777,35.834,5300.0
2011-10-21 13:40:00,50.85,50.9,50.83,50.9,1800.0,35.7848,35.82,35.7707,35.82,1800.0
2011-10-21 13:50:00,50.86,50.9,50.84,50.88,1500.0,35.7918,35.82,35.7777,35.8059,1500.0
2011-10-21 14:00:00,50.86,51.03,50.86,51.01,20300.0,35.7918,35.9114,35.7918,35.8974,20300.0
2011-10-21 14:10:00,51.0,51.05,50.99,51.01,14300.0,35.8903,35.9255,35.8833,35.8974,14300.0
2011-10-21 14:20:00,51.03,51.07,51.03,51.04,8700.0,35.9114,35.9396,35.9114,35.9185,8700.0
2011-10-21 14:30:00,51.0,51.03,50.96,51.0,4100.0,35.8903,35.9114,35.8622,35.8903,4100.0
2011-10-21 14:40:00,51.02,51.1,51.01,51.07,5100.0,35.9044,35.9607,35.8974,35.9396,5100.0
2011-10-21 14:50:00,51.08,51.1,51.06,51.09,5900.0,35.9466,35.9607,35.9325,35.9537,5900.0
2011-10-21 15:00:00,51.13,51.2,51.13,51.15,13400.0,35.9818,36.0311,35.9818,35.9959,13400.0
2011-10-21 15:10:00,51.15,51.15,51.09,51.14,7600.0,35.9959,35.9959,35.9537,35.9888,7600.0
2011-10-21 15:20:00,51.1,51.2,51.1,51.17,11100.0,35.9607,36.0311,35.9607,36.01,11100.0
2011-10-21 15:30:00,51.1,51.15,51.09,51.1,20800.0,35.9607,35.9959,35.9537,35.9607,20800.0
2011-10-21 15:40:00,51.11,51.11,51.04,51.11,2600.0,35.9677,35.9677,35.9185,35.9677,2600.0
2011-10-21 15:50:00,51.16,51.31,51.14,51.29,15100.0,36.0029,36.1085,35.9888,36.0944,15100.0
2011-10-24 09:30:00,51.41,51.53,51.35,51.53,18300.0,36.1789,36.2633,36.1366,36.2633,18300.0
2011-10-24 09:40:00,51.54,51.6,51.51,51.6,61000.0,36.2703,36.3126,36.2492,36.3126,61000.0
2011-10-24 09:50:00,51.62,51.62,51.52,51.54,3600.0,36.3266,36.3266,36.2563,36.2703,3600.0
2011-10-24 10:00:00,51.52,51.59,51.5,51.59,5500.0,36.2563,36.3055,36.2422,36.3055,5500.0
2011-10-24 10:10:00,51.58,51.72,51.58,51.7,5300.0,36.2985,36.397,36.2985,36.3829,5300.0
2011-10-24 10:20:00,51.73,51.73,51.67,51.69,3700.0,36.404,36.404,36.3618,36.3759,3700.0
2011-10-24 10:30:00,51.7,51.74,51.7,51.71,2700.0,36.3829,36.4111,36.3829,36.39,2700.0
2011-10-24 10:40:00,51.7,51.74,51.67,51.68,2200.0,36.3829,36.4111,36.3618,36.3689,2200.0
2011-10-24 10:50:00,51.67,51.68,51.62,51.66,6100.0,36.3618,36.3689,36.3266,36.3548,6100.0
2011-10-24 11:00:00,51.7,51.78,51.69,51.77,5500.0,36.3829,36.4392,36.3759,36.4322,5500.0
2011-10-24 11:10:00,51.75,51.78,51.72,51.74,6100.0,36.4181,36.4392,36.397,36.4111,6100.0
2011-10-24 11:20:00,51.8,51.89,51.8,51.88,11400.0,36.4533,36.5166,36.4533,36.5096,11400.0
2011-10-24 11:30:00,51.85,51.87,51.82,51.82,6200.0,36.4885,36.5026,36.4674,36.4674,6200.0
2011-10-24 11:40:00,51.86,51.92,51.85,51.91,1200.0,36.4955,36.5378,36.4885,36.5307,1200.0
2011-10-24 11:50:00,51.84,51.86,51.82,51.82,10000.0,36.4815,36.4955,36.4674,36.4674,10000.0
2011-10-24 12:00:00,51.82,51.83,51.79,51.82,900.0,36.4674,36.4744,36.4463,36.4674,900.0
2011-10-24 12:10:00,51.82,51.84,51.82,51.84,8900.0,36.4674,36.4815,36.4674,36.4815,8900.0
2011-10-24 12:20:00,51.84,51.84,51.82,51.82,2100.0,36.4815,36.4815,36.4674,36.4674,2100.0
2011-10-24 12:30:00,51.83,51.84,51.7,51.71,4000.0,36.4744,36.4815,36.3829,36.39,4000.0
2011-10-24 12:40:00,51.73,51.73,51.7,51.7,5800.0,36.404,36.404,36.3829,36.3829,5800.0
2011-10-24 12:50:00,51.68,51.77,51.68,51.77,5600.0,36.3689,36.4322,36.3689,36.4322,5600.0
2011-10-24 13:00:00,51.76,51.77,51.76,51.76,2100.0,36.4252,36.4322,36.4252,36.4252,2100.0
2011-10-24 13:10:00,51.86,51.86,51.83,51.86,28700.0,36.4955,36.4955,36.4744,36.4955,28700.0
2011-10-24 13:20:00,51.85,51.89,51.84,51.89,3400.0,36.4885,36.5166,36.4815,36.5166,3400.0
2011-10-24 13:30:00,51.87,51.87,51.84,51.85,6900.0,36.5026,36.5026,36.4815,36.4885,6900.0
2011-10-24 13:40:00,51.89,51.99,51.87,51.98,2700.0,36.5166,36.587,36.5026,36.58,2700.0
2011-10-24 13:50:00,51.97,51.99,51.94,51.97,21200.0,36.5729,36.587,36.5518,36.5729,21200.0
2011-10-24 14:00:00,51.98,51.98,51.91,51.91,5600.0,36.58,36.58,36.5307,36.5307,5600.0
2011-10-24 14:10:00,51.92,51.92,51.78,51.78,17700.0,36.5378,36.5378,36.4392,36.4392,17700.0
2011-10-24 14:20:00,51.81,51.86,51.81,51.84,2200.0,36.4603,36.4955,36.4603,36.4815,2200.0
2011-10-24 14:30:00,51.84,51.88,51.83,51.88,3400.0,36.4815,36.5096,36.4744,36.5096,3400.0
2011-10-24 14:40:00,51.88,51.89,51.81,51.89,14200.0,36.5096,36.5166,36.4603,36.5166,14200.0
2011-10-24 14:50:00,51.87,51.91,51.87,51.89,800.0,36.5026,36.5307,36.5026,36.5166,800.0
2011-10-24 15:00:00,51.97,52.0,51.93,51.93,11200.0,36.5729,36.5941,36.5448,36.5448,11200.0
2011-10-24 15:10:00,51.92,51.92,51.79,51.84,5300.0,36.5378,36.5378,36.4463,36.4815,5300.0
2011-10-24 15:20:00,51.86,51.86,51.72,51.74,24300.0,36.4955,36.4955,36.397,36.4111,24300.0
2011-10-24 15:30:00,51.72,51.8,51.7,51.79,9200.0,36.397,36.4533,36.3829,36.4463,9200.0
2011-10-24 15:40:00,51.8,51.87,51.78,51.79,4200.0,36.4533,36.5026,36.4392,36.4463,4200.0
2011-10-24 15:50:00,51.74,51.93,51.74,51.91,9700.0,36.4111,36.5448,36.4111,36.5307,9700.0
2011-10-25 09:30:00,51.71,51.71,51.11,51.18,30100.0,36.39,36.39,35.9677,36.017,30100.0
2011-10-25 09:40:00,51.23,51.43,51.22,51.33,8600.0,36.0522,36.1929,36.0451,36.1226,8600.0
2011-10-25 09:50:00,51.36,51.4,51.25,51.26,8600.0,36.1437,36.1718,36.0663,36.0733,8600.0
2011-10-25 10:00:00,51.24,51.3,51.04,51.14,11100.0,36.0592,36.1014,35.9185,35.9888,11100.0
2011-10-25 10:10:00,51.24,51.25,51.17,51.25,1600.0,36.0592,36.0663,36.01,36.0663,1600.0
2011-10-25 10:20:00,51.35,51.37,51.29,51.37,2000.0,36.1366,36.1507,36.0944,36.1507,2000.0
2011-10-25 10:30:00,51.35,51.44,51.33,51.35,15800.0,36.1366,36.2,36.1226,36.1366,15800.0
2011-10-25 10:40:00,51.46,51.46,51.34,51.39,1400.0,36.214,36.214,36.1296,36.1648,1400.0
2011-10-25 10:50:00,51.39,51.39,51.23,51.24,5800.0,36.1648,36.1648,36.0522,36.0592,5800.0
2011-10-25 11:00:00,51.23,51.27,51.13,51.15,4000.0,36.0522,36.0803,35.9818,35.9959,4000.0
2011-10-25 11:10:00,51.13,51.21,51.07,51.1,18900.0,35.9818,36.0381,35.9396,35.9607,18900.0
2011-10-25 11:20:00,51.12,51.16,51.1,51.12,2300.0,35.9748,36.0029,35.9607,35.9748,2300.0
2011-10-25 11:30:00,51.2,51.24,51.18,51.2,6000.0,36.0311,36.0592,36.017,36.0311,6000.0
2011-10-25 11:40:00,51.21,51.21,51.15,51.18,5200.0,36.0381,36.0381,35.9959,36.017,5200.0
2011-10-25 11:50:00,51.2,51.27,51.2,51.26,1800.0,36.0311,36.0803,36.0311,36.0733,1800.0
2011-10-25 12:00:00,51.25,51.36,51.25,51.36,1000.0,36.0663,36.1437,36.0663,36.1437,1000.0
2011-10-25 12:10:00,51.35,51.42,51.35,51.41,1600.0,36.1366,36.1859,36.1366,36.1789,1600.0
2011-10-25 12:20:00,51.45,51.46,51.39,51.46,4100.0,36.207,36.214,36.1648,36.214,4100.0
2011-10-25 12:30:00,51.46,51.46,51.4,51.41,3900.0,36.214,36.214,36.1718,36.1789,3900.0
2011-10-25 12:40:00,51.33,51.35,51.29,51.29,1800.0,36.1226,36.1366,36.0944,36.0944,1800.0
2011-10-25 12:50:00,51.27,51.31,51.25,51.26,20100.0,36.0803,36.1085,36.0663,36.0733,20100.0
2011-10-25 13:00:00,51.31,51.42,51.3,51.42,3500.0,36.1085,36.1859,36.1014,36.1859,3500.0
2011-10-25 13:10:00,51.44,51.44,51.34,51.38,9100.0,36.2,36.2,36.1296,36.1577,9100.0
2011-10-25 13:20:00,51.38,51.46,51.35,51.39,6000.0,36.1577,36.214,36.1366,36.1648,6000.0
2011-10-25 13:30:00,51.35,51.35,51.28,51.33,2200.0,36.1366,36.1366,36.0874,36.1226,2200.0
2011-10-25 13:40:00,51.27,51.29,51.27,51.27,1700.0,36.0803,36.0944,36.0803,36.0803,1700.0
2011-10-25 13:50:00,51.32,51.38,51.31,51.35,34900.0,36.1155,36.1577,36.1085,36.1366,34900.0
2011-10-25 14:00:00,51.35,51.35,51.2,51.25,6600.0,36.1366,36.1366,36.0311,36.0663,6600.0
2011-10-25 14:10:00,51.24,51.24,51.15,51.19,12000.0,36.0592,36.0592,35.9959,36.024,12000.0
2011-10-25 14:20:00,51.17,51.23,51.14,51.18,4300.0,36.01,36.0522,35.9888,36.017,4300.0
2011-10-25 14:30:00,51.17,51.18,51.11,51.12,6100.0,36.01,36.017,35.9677,35.9748,6100.0
2011-10-25 14:40:00,51.13,51.27,51.12,51.25,13600.0,35.9818,36.0803,35.9748,36.0663,13600.0
2011-10-25 14:50:00,51.2,51.21,51.17,51.17,3900.0,36.0311,36.0381,36.01,36.01,3900.0
2011-10-25 15:00:00,51.26,51.33,51.23,51.23,6400.0,36.0733,36.1226,36.0522,36.0522,6400.0
2011-10-25 15:10:00,51.24,51.24,51.1,51.1,3300.0,36.0592,36.0592,35.9607,35.9607,3300.0
2011-10-25 15:20:00,51.12,51.12,51.04,51.07,2700.0,35.9748,35.9748,35.9185,35.9396,2700.0
2011-10-25 15:30:00,51.09,51.15,51.01,51.01,8300.0,35.9537,35.9959,35.8974,35.8974,8300.0
2011-10-25 15:40:00,51.03,51.04,50.91,50.91,10700.0,35.9114,35.9185,35.827,35.827,10700.0
2011-10-25 15:50:00,50.92,50.92,50.74,50.86,15900.0,35.834,35.834,35.7074,35.7918,15900.0
2011-10-26 09:30:00,51.45,51.52,51.32,51.35,28600.0,36.207,36.2563,36.1155,36.1366,28600.0
2011-10-26 09:40:00,51.37,51.41,51.3,51.3,13900.0,36.1507,36.1789,36.1014,36.1014,13900.0
2011-10-26 09:50:00,51.3,51.4,51.3,51.37,4500.0,36.1014,36.1718,36.1014,36.1507,4500.0
2011-10-26 10:00:00,51.4,51.4,51.22,51.23,7200.0,36.1718,36.1718,36.0451,36.0522,7200.0
2011-10-26 10:10:00,51.18,51.18,51.01,51.12,32100.0,36.017,36.017,35.8974,35.9748,32100.0
2011-10-26 10:20:00,51.06,51.18,51.06,51.18,7400.0,35.9325,36.017,35.9325,36.017,7400.0
2011-10-26 10:30:00,51.19,51.19,51.03,51.14,8200.0,36.024,36.024,35.9114,35.9888,8200.0
2011-10-26 10:40:00,51.09,51.11,50.84,50.84,3800.0,35.9537,35.9677,35.7777,35.7777,3800.0
2011-10-26 10:50:00,50.75,50.86,50.75,50.86,7500.0,35.7144,35.7918,35.7144,35.7918,7500.0
2011-10-26 11:00:00,50.9,50.97,50.9,50.92,2200.0,35.82,35.8692,35.82,35.834,2200.0
2011-10-26 11:10:00,50.93,51.03,50.93,51.03,1200.0,35.8411,35.9114,35.8411,35.9114,1200.0
2011-10-26 11:20:00,50.97,51.04,50.94,51.01,1700.0,35.8692,35.9185,35.8481,35.8974,1700.0
2011-10-26 11:30:00,51.09,51.09,51.01,51.01,2000.0,35.9537,35.9537,35.8974,35.8974,2000.0
2011-10-26 11:40:00,51.0,51.13,51.0,51.13,800.0,35.8903,35.9818,35.8903,35.9818,800.0
2011-10-26 11:50:00,51.11,51.14,51.1,51.14,3100.0,35.9677,35.9888,35.9607,35.9888,3100.0
2011-10-26 12:00:00,51.14,51.14,51.11,51.11,7600.0,35.9888,35.9888,35.9677,35.9677,7600.0
2011-10-26 12:10:00,51.1,51.1,51.04,51.05,2400.0,35.9607,35.9607,35.9185,35.9255,2400.0
2011-10-26 12:20:00,51.07,51.07,51.01,51.03,1000.0,35.9396,35.9396,35.8974,35.9114,1000.0
2011-10-26 12:30:00,51.03,51.03,51.03,51.03,0.0,35.9114,35.9114,35.9114,35.9114,0.0
2011-10-26 12:40:00,51.07,51.09,51.07,51.09,1200.0,35.9396,35.9537,35.9396,35.9537,1200.0
2011-10-26 12:50:00,51.1,51.1,51.01,51.01,2600.0,35.9607,35.9607,35.8974,35.8974,2600.0
2011-10-26 13:00:00,51.0,51.01,50.92,50.92,1800.0,35.8903,35.8974,35.834,35.834,1800.0
2011-10-26 13:10:00,50.89,50.94,50.88,50.93,9500.0,35.8129,35.8481,35.8059,35.8411,9500.0
2011-10-26 13:20:00,50.96,51.04,50.95,51.01,8400.0,35.8622,35.9185,35.8551,35.8974,8400.0
2011-10-26 13:30:00,51.07,51.32,51.06,51.3,14800.0,35.9396,36.1155,35.9325,36.1014,14800.0
2011-10-26 13:40:00,51.32,51.32,51.23,51.3,8200.0,36.1155,36.1155,36.0522,36.1014,8200.0
2011-10-26 13:50:00,51.28,51.4,51.21,51.4,15100.0,36.0874,36.1718,36.0381,36.1718,15100.0
2011-10-26 14:00:00,51.4,51.48,51.34,51.48,2100.0,36.1718,36.2281,36.1296,36.2281,2100.0
2011-10-26 14:10:00,51.51,51.51,51.34,51.34,9300.0,36.2492,36.2492,36.1296,36.1296,9300.0
2011-10-26 14:20:00,51.35,51.39,51.29,51.39,6000.0,36.1366,36.1648,36.0944,36.1648,6000.0
2011-10-26 14:30:00,51.42,51.58,51.42,51.58,3900.0,36.1859,36.2985,36.1859,36.2985,3900.0
2011-10-26 14:40:00,51.55,51.55,51.47,51.5,7200.0,36.2774,36.2774,36.2211,36.2422,7200.0
2011-10-26 14:50:00,51.48,51.48,51.39,51.42,2500.0,36.2281,36.2281,36.1648,36.1859,2500.0
2011-10-26 15:00:00,51.44,51.5,51.38,51.46,5300.0,36.2,36.2422,36.1577,36.214,5300.0
2011-10-26 15:10:00,51.44,51.57,51.43,51.48,40900.0,36.2,36.2915,36.1929,36.2281,40900.0
2011-10-26 15:20:00,51.5,51.56,51.46,51.56,7300.0,36.2422,36.2844,36.214,36.2844,7300.0
2011-10-26 15:30:00,51.54,51.74,51.54,51.62,7800.0,36.2703,36.4111,36.2703,36.3266,7800.0
2011-10-26 15:40:00,51.67,51.72,51.56,51.56,12300.0,36.3618,36.397,36.2844,36.2844,12300.0
2011-10-26 15:50:00,51.52,51.58,51.45,51.58,9500.0,36.2563,36.2985,36.207,36.2985,9500.0
2011-10-27 09:30:00,53.03,53.13,52.91,52.95,56100.0,37.3189,37.3893,37.2345,37.2626,56100.0
2011-10-27 09:40:00,52.94,53.0,52.83,52.87,8100.0,37.2556,37.2978,37.1782,37.2063,8100.0
2011-10-27 09:50:00,52.86,52.9,52.79,52.79,5000.0,37.1993,37.2274,37.15,37.15,5000.0
2011-10-27 10:00:00,52.74,52.82,52.68,52.69,8400.0,37.1148,37.1711,37.0726,37.0796,8400.0
2011-10-27 10:10:00,52.7,52.8,52.7,52.78,8000.0,37.0867,37.157,37.0867,37.143,8000.0
2011-10-27 10:20:00,52.74,52.74,52.59,52.61,7000.0,37.1148,37.1148,37.0093,37.0233,7000.0
2011-10-27 10:30:00,52.63,52.65,52.58,52.61,16000.0,37.0374,37.0515,37.0022,37.0233,16000.0
2011-10-27 10:40:00,52.62,52.75,52.61,52.73,15400.0,37.0304,37.1219,37.0233,37.1078,15400.0
2011-10-27 10:50:00,52.74,52.81,52.71,52.8,43400.0,37.1148,37.1641,37.0937,37.157,43400.0
2011-10-27 11:00:00,52.8,52.85,52.78,52.82,212500.0,37.157,37.1922,37.143,37.1711,212500.0
2011-10-27 11:10:00,52.8,52.87,52.8,52.83,7700.0,37.157,37.2063,37.157,37.1782,7700.0
2011-10-27 11:20:00,52.82,52.82,52.78,52.8,15600.0,37.1711,37.1711,37.143,37.157,15600.0
2011-10-27 11:30:00,52.83,52.94,52.8,52.94,15200.0,37.1782,37.2556,37.157,37.2556,15200.0
2011-10-27 11:40:00,52.94,52.94,52.88,52.9,61500.0,37.2556,37.2556,37.2133,37.2274,61500.0
2011-10-27 11:50:00,52.91,53.01,52.9,53.01,35200.0,37.2345,37.3048,37.2274,37.3048,35200.0
2011-10-27 12:00:00,53.03,53.17,53.03,53.1,13300.0,37.3189,37.4174,37.3189,37.3682,13300.0
2011-10-27 12:10:00,53.14,53.2,53.11,53.2,7100.0,37.3963,37.4385,37.3752,37.4385,7100.0
2011-10-27 12:20:00,53.17,53.2,53.09,53.15,12900.0,37.4174,37.4385,37.3611,37.4033,12900.0
2011-10-27 12:30:00,53.15,53.19,53.14,53.15,3400.0,37.4033,37.4315,37.3963,37.4033,3400.0
2011-10-27 12:40:00,53.16,53.18,53.12,53.15,4000.0,37.4104,37.4245,37.3822,37.4033,4000.0
2011-10-27 12:50:00,53.16,53.16,53.08,53.1,6200.0,37.4104,37.4104,37.3541,37.3682,6200.0
2011-10-27 13:00:00,53.1,53.18,53.1,53.15,71700.0,37.3682,37.4245,37.3682,37.4033,71700.0
2011-10-27 13:10:00,53.14,53.27,53.14,53.23,14600.0,37.3963,37.4878,37.3963,37.4596,14600.0
2011-10-27 13:20:00,53.24,53.24,53.19,53.23,7000.0,37.4667,37.4667,37.4315,37.4596,7000.0
2011-10-27 13:30:00,53.23,53.25,53.22,53.24,20600.0,37.4596,37.4737,37.4526,37.4667,20600.0
2011-10-27 13:40:00,53.27,53.31,53.24,53.31,8600.0,37.4878,37.5159,37.4667,37.5159,8600.0
2011-10-27 13:50:00,53.31,53.4,53.3,53.39,9700.0,37.5159,37.5793,37.5089,37.5722,9700.0
2011-10-27 14:00:00,53.38,53.48,53.37,53.39,32300.0,37.5652,37.6356,37.5582,37.5722,32300.0
2011-10-27 14:10:00,53.36,53.37,53.31,53.34,10100.0,37.5511,37.5582,37.5159,37.5371,10100.0
2011-10-27 14:20:00,53.35,53.46,53.35,53.45,36500.0,37.5441,37.6215,37.5441,37.6145,36500.0
2011-10-27 14:30:00,53.48,53.54,53.42,53.54,7000.0,37.6356,37.6778,37.5934,37.6778,7000.0
2011-10-27 14:40:00,53.55,53.55,53.46,53.46,22500.0,37.6848,37.6848,37.6215,37.6215,22500.0
2011-10-27 14:50:00,53.44,53.52,53.43,53.44,34000.0,37.6074,37.6637,37.6004,37.6074,34000.0
2011-10-27 15:00:00,53.45,53.57,53.45,53.53,31800.0,37.6145,37.6989,37.6145,37.6708,31800.0
2011-10-27 15:10:00,53.53,53.63,53.52,53.63,20300.0,37.6708,37.7411,37.6637,37.7411,20300.0
2011-10-27 15:20:00,53.65,53.75,53.63,53.63,181100.0,37.7552,37.8256,37.7411,37.7411,181100.0
2011-10-27 15:30:00,53.67,53.67,53.52,53.55,22100.0,37.7693,37.7693,37.6637,37.6848,22100.0
2011-10-27 15:40:00,53.55,53.61,53.29,53.35,22100.0,37.6848,37.7271,37.5019,37.5441,22100.0
2011-10-27 15:50:00,53.35,53.46,53.19,53.39,27400.0,37.5441,37.6215,37.4315,37.5722,27400.0
2011-10-28 09:30:00,53.2,53.25,53.04,53.23,114000.0,37.4385,37.4737,37.3259,37.4596,114000.0
2011-10-28 09:40:00,53.25,53.25,53.05,53.07,12500.0,37.4737,37.4737,37.333,37.347,12500.0
2011-10-28 09:50:00,53.07,53.12,53.01,53.07,31900.0,37.347,37.3822,37.3048,37.347,31900.0
2011-10-28 10:00:00,53.08,53.14,53.04,53.08,5000.0,37.3541,37.3963,37.3259,37.3541,5000.0
2011-10-28 10:10:00,53.08,53.15,53.05,53.11,20600.0,37.3541,37.4033,37.333,37.3752,20600.0
2011-10-28 10:20:00,53.15,53.21,53.15,53.19,2600.0,37.4033,37.4456,37.4033,37.4315,2600.0
2011-10-28 10:30:00,53.19,53.28,53.19,53.28,3700.0,37.4315,37.4948,37.4315,37.4948,3700.0
2011-10-28 10:40:00,53.28,53.31,53.19,53.19,6000.0,37.4948,37.5159,37.4315,37.4315,6000.0
2011-10-28 10:50:00,53.23,53.31,53.19,53.31,7900.0,37.4596,37.5159,37.4315,37.5159,7900.0
2011-10-28 11:00:00,53.31,53.37,53.29,53.37,2100.0,37.5159,37.5582,37.5019,37.5582,2100.0
2011-10-28 11:10:00,53.37,53.37,53.3,53.34,3400.0,37.5582,37.5582,37.5089,37.5371,3400.0
2011-10-28 11:20:00,53.31,53.37,53.31,53.33,9000.0,37.5159,37.5582,37.5159,37.53,9000.0
2011-10-28 11:30:00,53.37,53.41,53.28,53.29,11400.0,37.5582,37.5863,37.4948,37.5019,11400.0
2011-10-28 11:40:00,53.28,53.3,53.22,53.24,8700.0,37.4948,37.5089,37.4526,37.4667,8700.0
2011-10-28 11:50:00,53.23,53.23,53.14,53.16,2600.0,37.4596,37.4596,37.3963,37.4104,2600.0
2011-10-28 12:00:00,53.16,53.21,53.15,53.2,5100.0,37.4104,37.4456,37.4033,37.4385,5100.0
2011-10-28 12:10:00,53.21,53.27,53.21,53.23,1300.0,37.4456,37.4878,37.4456,37.4596,1300.0
2011-10-28 12:20:00,53.25,53.25,53.14,53.14,700.0,37.4737,37.4737,37.3963,37.3963,700.0
2011-10-28 12:30:00,53.15,53.21,53.14,53.17,1800.0,37.4033,37.4456,37.3963,37.4174,1800.0
2011-10-28 12:40:00,53.2,53.24,53.17,53.24,32500.0,37.4385,37.4667,37.4174,37.4667,32500.0
2011-10-28 12:50:00,53.24,53.27,53.19,53.27,6900.0,37.4667,37.4878,37.4315,37.4878,6900.0
2011-10-28 13:00:00,53.28,53.32,53.24,53.24,12600.0,37.4948,37.523,37.4667,37.4667,12600.0
2011-10-28 13:10:00,53.26,53.3,53.26,53.3,2000.0,37.4808,37.5089,37.4808,37.5089,2000.0
2011-10-28 13:20:00,53.28,53.39,53.27,53.36,9900.0,37.4948,37.5722,37.4878,37.5511,9900.0
2011-10-28 13:30:00,53.34,53.35,53.32,53.33,43600.0,37.5371,37.5441,37.523,37.53,43600.0
2011-10-28 13:40:00,53.29,53.31,53.2,53.21,2179700.0,37.5019,37.5159,37.4385,37.4456,2179700.0
2011-10-28 13:50:00,53.23,53.3,53.22,53.29,48500.0,37.4596,37.5089,37.4526,37.5019,48500.0
2011-10-28 14:00:00,53.27,53.31,53.18,53.25,16200.0,37.4878,37.5159,37.4245,37.4737,16200.0
2011-10-28 14:10:00,53.24,53.24,53.14,53.15,57000.0,37.4667,37.4667,37.3963,37.4033,57000.0
2011-10-28 14:20:00,53.15,53.18,53.15,53.18,14300.0,37.4033,37.4245,37.4033,37.4245,14300.0
2011-10-28 14:30:00,53.21,53.24,53.17,53.18,4400.0,37.4456,37.4667,37.4174,37.4245,4400.0
2011-10-28 14:40:00,53.19,53.25,53.19,53.23,13400.0,37.4315,37.4737,37.4315,37.4596,13400.0
2011-10-28 14:50:00,53.22,53.26,53.18,53.22,55900.0,37.4526,37.4808,37.4245,37.4526,55900.0
2011-10-28 15:00:00,53.22,53.34,53.22,53.3,22500.0,37.4526,37.5371,37.4526,37.5089,22500.0
2011-10-28 15:10:00,53.27,53.28,53.19,53.19,8400.0,37.4878,37.4948,37.4315,37.4315,8400.0
2011-10-28 15:20:00,53.2,53.27,53.2,53.26,17000.0,37.4385,37.4878,37.4385,37.4808,17000.0
2011-10-28 15:30:00,53.24,53.29,53.18,53.29,16000.0,37.4667,37.5019,37.4245,37.5019,16000.0
2011-10-28 15:40:00,53.28,53.35,53.28,53.33,12400.0,37.4948,37.5441,37.4948,37.53,12400.0
2011-10-28 15:50:00,53.36,53.43,53.32,53.37,19900.0,37.5511,37.6004,37.523,37.5582,19900.0
2011-10-31 09:30:00,52.76,52.76,52.59,52.62,29300.0,37.1289,37.1289,37.0093,37.0304,29300.0
2011-10-31 09:40:00,52.62,52.64,52.5,52.54,11800.0,37.0304,37.0444,36.9459,36.9741,11800.0
2011-10-31 09:50:00,52.56,52.59,52.54,52.57,21500.0,36.9881,37.0093,36.9741,36.9952,21500.0
2011-10-31 10:00:00,52.56,52.56,52.5,52.56,4400.0,36.9881,36.9881,36.9459,36.9881,4400.0
2011-10-31 10:10:00,52.56,52.64,52.56,52.6,2300.0,36.9881,37.0444,36.9881,37.0163,2300.0
2011-10-31 10:20:00,52.57,52.58,52.52,52.54,4800.0,36.9952,37.0022,36.96,36.9741,4800.0
2011-10-31 10:30:00,52.6,52.66,52.6,52.64,1900.0,37.0163,37.0585,37.0163,37.0444,1900.0
2011-10-31 10:40:00,52.65,52.65,52.55,52.58,15800.0,37.0515,37.0515,36.9811,37.0022,15800.0
2011-10-31 10:50:00,52.59,52.63,52.55,52.62,6300.0,37.0093,37.0374,36.9811,37.0304,6300.0
2011-10-31 11:00:00,52.58,52.66,52.56,52.6,4700.0,37.0022,37.0585,36.9881,37.0163,4700.0
2011-10-31 11:10:00,52.64,52.64,52.51,52.52,6800.0,37.0444,37.0444,36.953,36.96,6800.0
2011-10-31 11:20:00,52.46,52.53,52.46,52.53,4900.0,36.9178,36.967,36.9178,36.967,4900.0
2011-10-31 11:30:00,52.56,52.57,52.53,52.55,1200.0,36.9881,36.9952,36.967,36.9811,1200.0
2011-10-31 11:40:00,52.53,52.61,52.53,52.61,1600.0,36.967,37.0233,36.967,37.0233,1600.0
2011-10-31 11:50:00,52.61,52.61,52.57,52.57,6800.0,37.0233,37.0233,36.9952,36.9952,6800.0
2011-10-31 12:00:00,52.57,52.6,52.56,52.58,4000.0,36.9952,37.0163,36.9881,37.0022,4000.0
2011-10-31 12:10:00,52.56,52.62,52.53,52.53,14300.0,36.9881,37.0304,36.967,36.967,14300.0
2011-10-31 12:20:00,52.51,52.53,52.45,52.47,1300.0,36.953,36.967,36.9107,36.9248,1300.0
2011-10-31 12:30:00,52.45,52.46,52.42,52.42,3100.0,36.9107,36.9178,36.8896,36.8896,3100.0
2011-10-31 12:40:00,52.45,52.5,52.43,52.48,21600.0,36.9107,36.9459,36.8967,36.9318,21600.0
2011-10-31 12:50:00,52.47,52.49,52.46,52.49,800.0,36.9248,36.9389,36.9178,36.9389,800.0
2011-10-31 13:00:00,52.5,52.59,52.5,52.55,6900.0,36.9459,37.0093,36.9459,36.9811,6900.0
2011-10-31 13:10:00,52.58,52.61,52.57,52.59,12500.0,37.0022,37.0233,36.9952,37.0093,12500.0
2011-10-31 13:20:00,52.56,52.58,52.53,52.54,28900.0,36.9881,37.0022,36.967,36.9741,28900.0
2011-10-31 13:30:00,52.54,52.63,52.53,52.63,5500.0,36.9741,37.0374,36.967,37.0374,5500.0
2011-10-31 13:40:00,52.65,52.72,52.63,52.72,2900.0,37.0515,37.1007,37.0374,37.1007,2900.0
2011-10-31 13:50:00,52.71,52.74,52.65,52.67,3300.0,37.0937,37.1148,37.0515,37.0656,3300.0
2011-10-31 14:00:00,52.65,52.69,52.59,52.6,2500.0,37.0515,37.0796,37.0093,37.0163,2500.0
2011-10-31 14:10:00,52.62,52.63,52.6,52.61,1300.0,37.0304,37.0374,37.0163,37.0233,1300.0
2011-10-31 14:20:00,52.61,52.64,52.55,52.58,8200.0,37.0233,37.0444,36.9811,37.0022,8200.0
2011-10-31 14:30:00,52.6,52.6,52.51,52.51,1100.0,37.0163,37.0163,36.953,36.953,1100.0
2011-10-31 14:40:00,52.5,52.55,52.49,52.5,10700.0,36.9459,36.9811,36.9389,36.9459,10700.0
2011-10-31 14:50:00,52.55,52.61,52.55,52.57,3300.0,36.9811,37.0233,36.9811,36.9952,3300.0
2011-10-31 15:00:00,52.56,52.56,52.39,52.39,17200.0,36.9881,36.9881,36.8685,36.8685,17200.0
2011-10-31 15:10:00,52.4,52.43,52.25,52.25,16600.0,36.8755,36.8967,36.77,36.77,16600.0
2011-10-31 15:20:00,52.24,52.28,52.2,52.22,4100.0,36.763,36.7911,36.7348,36.7489,4100.0
2011-10-31 15:30:00,52.17,52.33,52.17,52.29,8200.0,36.7137,36.8263,36.7137,36.7981,8200.0
2011-10-31 15:40:00,52.27,52.27,52.08,52.12,16100.0,36.7841,36.7841,36.6504,36.6785,16100.0
2011-10-31 15:50:00,52.14,52.2,51.87,51.87,16200.0,36.6926,36.7348,36.5026,36.5026,16200.0
2011-11-01 09:30:00,50.34,50.48,50.14,50.46,296700.0,35.4259,35.5244,35.2851,35.5103,296700.0
2011-11-01 09:40:00,50.43,50.61,50.43,50.54,7900.0,35.4892,35.6159,35.4892,35.5666,7900.0
2011-11-01 09:50:00,50.5,50.72,50.5,50.72,11700.0,35.5385,35.6933,35.5385,35.6933,11700.0
2011-11-01 10:00:00,50.69,50.73,50.47,50.72,20800.0,35.6722,35.7003,35.5173,35.6933,20800.0
2011-11-01 10:10:00,50.73,50.88,50.7,50.88,4100.0,35.7003,35.8059,35.6792,35.8059,4100.0
2011-11-01 10:20:00,50.8,51.01,50.76,50.97,3100.0,35.7496,35.8974,35.7214,35.8692,3100.0
2011-11-01 10:30:00,50.94,51.06,50.94,51.0,6000.0,35.8481,35.9325,35.8481,35.8903,6000.0
2011-11-01 10:40:00,50.99,51.04,50.83,50.86,5000.0,35.8833,35.9185,35.7707,35.7918,5000.0
2011-11-01 10:50:00,50.87,50.94,50.76,50.77,7200.0,35.7988,35.8481,35.7214,35.7285,7200.0
2011-11-01 11:00:00,50.78,50.81,50.68,50.73,12200.0,35.7355,35.7566,35.6651,35.7003,12200.0
2011-11-01 11:10:00,50.74,50.9,50.74,50.9,7700.0,35.7074,35.82,35.7074,35.82,7700.0
2011-11-01 11:20:00,50.9,50.9,50.72,50.75,2600.0,35.82,35.82,35.6933,35.7144,2600.0
2011-11-01 11:30:00,50.73,50.73,50.54,50.6,19300.0,35.7003,35.7003,35.5666,35.6088,19300.0
2011-11-01 11:40:00,50.59,50.61,50.45,50.49,11600.0,35.6018,35.6159,35.5033,35.5314,11600.0
2011-11-01 11:50:00,50.49,50.5,50.4,50.47,4600.0,35.5314,35.5385,35.4681,35.5173,4600.0
2011-11-01 12:00:00,50.45,50.55,50.34,50.54,9100.0,35.5033,35.5736,35.4259,35.5666,9100.0
2011-11-01 12:10:00,50.52,50.61,50.41,50.42,4800.0,35.5525,35.6159,35.4751,35.4822,4800.0
2011-11-01 12:20:00,50.37,50.51,50.37,50.47,5100.0,35.447,35.5455,35.447,35.5173,5100.0
2011-11-01 12:30:00,50.45,50.64,50.42,50.64,4000.0,35.5033,35.637,35.4822,35.637,4000.0
2011-11-01 12:40:00,50.58,50.62,50.4,50.4,15300.0,35.5948,35.6229,35.4681,35.4681,15300.0
2011-11-01 12:50:00,50.42,50.43,50.34,50.36,4500.0,35.4822,35.4892,35.4259,35.4399,4500.0
2011-11-01 13:00:00,50.3,50.44,50.29,50.41,7200.0,35.3977,35.4962,35.3907,35.4751,7200.0
2011-11-01 13:10:00,50.39,50.46,50.37,50.4,3300.0,35.461,35.5103,35.447,35.4681,3300.0
2011-11-01 13:20:00,50.39,50.7,50.28,50.66,13100.0,35.461,35.6792,35.3836,35.6511,13100.0
2011-11-01 13:30:00,50.69,50.82,50.6,50.68,37000.0,35.6722,35.7637,35.6088,35.6651,37000.0
2011-11-01 13:40:00,50.71,50.95,50.71,50.85,3000.0,35.6862,35.8551,35.6862,35.7848,3000.0
2011-11-01 13:50:00,50.91,50.92,50.6,50.65,60400.0,35.827,35.834,35.6088,35.644,60400.0
2011-11-01 14:00:00,50.61,50.84,50.61,50.84,10100.0,35.6159,35.7777,35.6159,35.7777,10100.0
2011-11-01 14:10:00,50.83,50.88,50.74,50.79,9000.0,35.7707,35.8059,35.7074,35.7425,9000.0
2011-11-01 14:20:00,50.88,51.03,50.86,51.0,3400.0,35.8059,35.9114,35.7918,35.8903,3400.0
2011-11-01 14:30:00,50.95,51.01,50.81,50.84,13600.0,35.8551,35.8974,35.7566,35.7777,13600.0
2011-11-01 14:40:00,50.81,50.94,50.79,50.85,54000.0,35.7566,35.8481,35.7425,35.7848,54000.0
2011-11-01 14:50:00,50.82,50.9,50.65,50.66,28300.0,35.7637,35.82,35.644,35.6511,28300.0
2011-11-01 15:00:00,50.69,50.73,50.46,50.5,18600.0,35.6722,35.7003,35.5103,35.5385,18600.0
2011-11-01 15:10:00,50.5,50.66,50.48,50.61,13100.0,35.5385,35.6511,35.5244,35.6159,13100.0
2011-11-01 15:20:00,50.6,50.6,50.48,50.6,8400.0,35.6088,35.6088,35.5244,35.6088,8400.0
2011-11-01 15:30:00,50.6,50.81,50.6,50.81,14000.0,35.6088,35.7566,35.6088,35.7566,14000.0
2011-11-01 15:40:00,50.79,50.79,50.33,50.49,47300.0,35.7425,35.7425,35.4188,35.5314,47300.0
2011-11-01 15:50:00,50.44,50.44,50.25,50.31,18700.0,35.4962,35.4962,35.3625,35.4047,18700.0
2011-11-02 09:30:00,51.17,51.29,51.06,51.06,16500.0,36.01,36.0944,35.9325,35.9325,16500.0
2011-11-02 09:40:00,51.11,51.14,51.06,51.07,9500.0,35.9677,35.9888,35.9325,35.9396,9500.0
2011-11-02 09:50:00,51.08,51.08,50.97,51.01,7700.0,35.9466,35.9466,35.8692,35.8974,7700.0
2011-11-02 10:00:00,51.01,51.05,50.94,51.05,4000.0,35.8974,35.9255,35.8481,35.9255,4000.0
2011-11-02 10:10:00,51.05,51.1,51.05,51.1,1000.0,35.9255,35.9607,35.9255,35.9607,1000.0
2011-11-02 10:20:00,51.13,51.15,51.11,51.13,17000.0,35.9818,35.9959,35.9677,35.9818,17000.0
2011-11-02 10:30:00,51.14,51.14,51.05,51.12,12200.0,35.9888,35.9888,35.9255,35.9748,12200.0
2011-11-02 10:40:00,51.12,51.27,51.12,51.27,1600.0,35.9748,36.0803,35.9748,36.0803,1600.0
2011-11-02 10:50:00,51.32,51.38,51.28,51.34,8900.0,36.1155,36.1577,36.0874,36.1296,8900.0
2011-11-02 11:00:00,51.32,51.4,51.32,51.37,5200.0,36.1155,36.1718,36.1155,36.1507,5200.0
2011-11-02 11:10:00,51.37,51.39,51.32,51.37,1900.0,36.1507,36.1648,36.1155,36.1507,1900.0
2011-11-02 11:20:00,51.39,51.39,51.31,51.32,1200.0,36.1648,36.1648,36.1085,36.1155,1200.0
2011-11-02 11:30:00,51.31,51.33,51.29,51.3,8300.0,36.1085,36.1226,36.0944,36.1014,8300.0
2011-11-02 11:40:00,51.32,51.36,51.3,51.3,1900.0,36.1155,36.1437,36.1014,36.1014,1900.0
2011-11-02 11:50:00,51.29,51.33,51.27,51.3,3300.0,36.0944,36.1226,36.0803,36.1014,3300.0
2011-11-02 12:00:00,51.27,51.27,51.24,51.25,900.0,36.0803,36.0803,36.0592,36.0663,900.0
2011-11-02 12:10:00,51.27,51.28,51.19,51.19,2400.0,36.0803,36.0874,36.024,36.024,2400.0
2011-11-02 12:20:00,51.19,51.27,51.17,51.25,11800.0,36.024,36.0803,36.01,36.0663,11800.0
2011-11-02 12:30:00,51.21,51.24,51.14,51.21,3500.0,36.0381,36.0592,35.9888,36.0381,3500.0
2011-11-02 12:40:00,51.23,51.33,51.09,51.09,3500.0,36.0522,36.1226,35.9537,35.9537,3500.0
2011-11-02 12:50:00,51.07,51.13,51.06,51.06,3000.0,35.9396,35.9818,35.9325,35.9325,3000.0
2011-11-02 13:00:00,51.02,51.02,50.84,50.89,15400.0,35.9044,35.9044,35.7777,35.8129,15400.0
2011-11-02 13:10:00,50.93,50.95,50.87,50.87,13900.0,35.8411,35.8551,35.7988,35.7988,13900.0
2011-11-02 13:20:00,50.85,50.86,50.76,50.86,6700.0,35.7848,35.7918,35.7214,35.7918,6700.0
2011-11-02 13:30:00,50.92,50.93,50.9,50.9,2000.0,35.834,35.8411,35.82,35.82,2000.0
2011-11-02 13:40:00,50.89,51.01,50.88,51.01,1100.0,35.8129,35.8974,35.8059,35.8974,1100.0
2011-11-02 13:50:00,50.99,50.99,50.86,50.86,2100.0,35.8833,35.8833,35.7918,35.7918,2100.0
2011-11-02 14:00:00,50.82,50.96,50.79,50.91,34700.0,35.7637,35.8622,35.7425,35.827,34700.0
2011-11-02 14:10:00,50.88,50.93,50.82,50.93,7700.0,35.8059,35.8411,35.7637,35.8411,7700.0
2011-11-02 14:20:00,50.9,50.97,50.83,50.86,6200.0,35.82,35.8692,35.7707,35.7918,6200.0
2011-11-02 14:30:00,50.83,51.04,50.83,51.01,5900.0,35.7707,35.9185,35.7707,35.8974,5900.0
2011-11-02 14:40:00,50.96,51.09,50.96,51.06,5000.0,35.8622,35.9537,35.8622,35.9325,5000.0
2011-11-02 14:50:00,51.05,51.17,51.05,51.11,2100.0,35.9255,36.01,35.9255,35.9677,2100.0
2011-11-02 15:00:00,51.1,51.19,51.07,51.19,5700.0,35.9607,36.024,35.9396,36.024,5700.0
2011-11-02 15:10:00,51.19,51.22,51.15,51.18,13400.0,36.024,36.0451,35.9959,36.017,13400.0
2011-11-02 15:20:00,51.29,51.32,51.2,51.22,6400.0,36.0944,36.1155,36.0311,36.0451,6400.0
2011-11-02 15:30:00,51.23,51.28,51.07,51.18,4800.0,36.0522,36.0874,35.9396,36.017,4800.0
2011-11-02 15:40:00,51.25,51.26,51.05,51.1,6800.0,36.0663,36.0733,35.9255,35.9607,6800.0
2011-11-02 15:50:00,51.09,51.26,51.07,51.21,13900.0,35.9537,36.0733,35.9396,36.0381,13900.0
2011-11-03 09:30:00,51.86,51.9,51.7,51.76,19600.0,36.4955,36.5237,36.3829,36.4252,19600.0
2011-11-03 09:40:00,51.74,51.76,51.62,51.62,11600.0,36.4111,36.4252,36.3266,36.3266,11600.0
2011-11-03 09:50:00,51.6,51.6,51.4,51.4,2500.0,36.3126,36.3126,36.1718,36.1718,2500.0
2011-11-03 10:00:00,51.41,51.41,51.06,51.21,19600.0,36.1789,36.1789,35.9325,36.0381,19600.0
2011-11-03 10:10:00,51.27,51.37,51.18,51.37,6900.0,36.0803,36.1507,36.017,36.1507,6900.0
2011-11-03 10:20:00,51.39,51.46,51.35,51.46,2200.0,36.1648,36.214,36.1366,36.214,2200.0
2011-11-03 10:30:00,51.45,51.45,51.36,51.37,3300.0,36.207,36.207,36.1437,36.1507,3300.0
2011-11-03 10:40:00,51.47,51.68,51.47,51.67,9400.0,36.2211,36.3689,36.2211,36.3618,9400.0
2011-11-03 10:50:00,51.58,51.62,51.53,51.55,1500.0,36.2985,36.3266,36.2633,36.2774,1500.0
2011-11-03 11:00:00,51.52,51.52,51.42,51.5,3400.0,36.2563,36.2563,36.1859,36.2422,3400.0
2011-11-03 11:10:00,51.47,51.65,51.47,51.63,2400.0,36.2211,36.3477,36.2211,36.3337,2400.0
2011-11-03 11:20:00,51.65,51.7,51.64,51.67,5000.0,36.3477,36.3829,36.3407,36.3618,5000.0
2011-11-03 11:30:00,51.72,51.72,51.7,51.7,300.0,36.397,36.397,36.3829,36.3829,300.0
2011-11-03 11:40:00,51.64,51.66,51.61,51.62,3300.0,36.3407,36.3548,36.3196,36.3266,3300.0
2011-11-03 11:50:00,51.65,51.72,51.55,51.55,5700.0,36.3477,36.397,36.2774,36.2774,5700.0
2011-11-03 12:00:00,51.56,51.67,51.56,51.67,7500.0,36.2844,36.3618,36.2844,36.3618,7500.0
2011-11-03 12:10:00,51.68,51.71,51.58,51.58,2700.0,36.3689,36.39,36.2985,36.2985,2700.0
2011-11-03 12:20:00,51.6,51.73,51.57,51.73,2500.0,36.3126,36.404,36.2915,36.404,2500.0
2011-11-03 12:30:00,51.73,51.73,51.61,51.61,4700.0,36.404,36.404,36.3196,36.3196,4700.0
2011-11-03 12:40:00,51.62,51.82,51.62,51.81,1300.0,36.3266,36.4674,36.3266,36.4603,1300.0
2011-11-03 12:50:00,51.85,51.85,51.79,51.85,1000.0,36.4885,36.4885,36.4463,36.4885,1000.0
2011-11-03 13:00:00,51.85,51.85,51.81,51.82,1000.0,36.4885,36.4885,36.4603,36.4674,1000.0
2011-11-03 13:10:00,51.87,51.94,51.87,51.9,5600.0,36.5026,36.5518,36.5026,36.5237,5600.0
2011-11-03 13:20:00,51.89,51.91,51.85,51.87,1100.0,36.5166,36.5307,36.4885,36.5026,1100.0
2011-11-03 13:30:00,51.87,51.87,51.87,51.87,100.0,36.5026,36.5026,36.5026,36.5026,100.0
2011-11-03 13:40:00,51.93,52.01,51.92,52.01,2600.0,36.5448,36.6011,36.5378,36.6011,2600.0
2011-11-03 13:50:00,52.09,52.13,51.97,51.97,21600.0,36.6574,36.6855,36.5729,36.5729,21600.0
2011-11-03 14:00:00,52.01,52.1,51.96,52.1,10400.0,36.6011,36.6644,36.5659,36.6644,10400.0
2011-11-03 14:10:00,52.11,52.11,52.02,52.02,13100.0,36.6715,36.6715,36.6081,36.6081,13100.0
2011-11-03 14:20:00,52.02,52.02,51.95,51.96,5400.0,36.6081,36.6081,36.5589,36.5659,5400.0
2011-11-03 14:30:00,52.0,52.02,51.96,51.99,14400.0,36.5941,36.6081,36.5659,36.587,14400.0
2011-11-03 14:40:00,52.04,52.04,51.9,51.91,5900.0,36.6222,36.6222,36.5237,36.5307,5900.0
2011-11-03 14:50:00,51.88,51.96,51.88,51.95,5500.0,36.5096,36.5659,36.5096,36.5589,5500.0
2011-11-03 15:00:00,51.99,52.05,51.99,52.03,20100.0,36.587,36.6292,36.587,36.6152,20100.0
2011-11-03 15:10:00,52.05,52.08,52.01,52.03,6000.0,36.6292,36.6504,36.6011,36.6152,6000.0
2011-11-03 15:20:00,52.02,52.16,52.0,52.16,121600.0,36.6081,36.7067,36.5941,36.7067,121600.0
2011-11-03 15:30:00,52.15,52.22,52.09,52.09,13400.0,36.6996,36.7489,36.6574,36.6574,13400.0
2011-11-03 15:40:00,52.09,52.2,52.05,52.15,9500.0,36.6574,36.7348,36.6292,36.6996,9500.0
2011-11-03 15:50:00,52.16,52.25,52.14,52.14,15000.0,36.7067,36.77,36.6926,36.6926,15000.0
2011-11-04 09:30:00,51.69,51.74,51.64,51.67,40700.0,36.3759,36.4111,36.3407,36.3618,40700.0
2011-11-04 09:40:00,51.68,51.73,51.6,51.69,6500.0,36.3689,36.404,36.3126,36.3759,6500.0
2011-11-04 09:50:00,51.7,51.73,51.47,51.49,16000.0,36.3829,36.404,36.2211,36.2352,16000.0
2011-11-04 10:00:00,51.52,51.54,51.45,51.51,6500.0,36.2563,36.2703,36.207,36.2492,6500.0
2011-11-04 10:10:00,51.52,51.59,51.45,51.46,6900.0,36.2563,36.3055,36.207,36.214,6900.0
2011-11-04 10:20:00,51.44,51.44,51.34,51.36,11900.0,36.2,36.2,36.1296,36.1437,11900.0
2011-11-04 10:30:00,51.35,51.35,51.2,51.2,13600.0,36.1366,36.1366,36.0311,36.0311,13600.0
2011-11-04 10:40:00,51.2,51.37,51.2,51.37,1000.0,36.0311,36.1507,36.0311,36.1507,1000.0
2011-11-04 10:50:00,51.36,51.36,51.29,51.33,3100.0,36.1437,36.1437,36.0944,36.1226,3100.0
2011-11-04 11:00:00,51.37,51.42,51.37,51.37,1800.0,36.1507,36.1859,36.1507,36.1507,1800.0
2011-11-04 11:10:00,51.39,51.42,51.29,51.3,5300.0,36.1648,36.1859,36.0944,36.1014,5300.0
2011-11-04 11:20:00,51.26,51.34,51.25,51.34,4300.0,36.0733,36.1296,36.0663,36.1296,4300.0
2011-11-04 11:30:00,51.37,51.4,51.31,51.38,2700.0,36.1507,36.1718,36.1085,36.1577,2700.0
2011-11-04 11:40:00,51.37,51.44,51.37,51.44,2900.0,36.1507,36.2,36.1507,36.2,2900.0
2011-11-04 11:50:00,51.38,51.43,51.37,51.43,12800.0,36.1577,36.1929,36.1507,36.1929,12800.0
2011-11-04 12:00:00,51.45,51.48,51.41,51.41,3100.0,36.207,36.2281,36.1789,36.1789,3100.0
2011-11-04 12:10:00,51.43,51.5,51.42,51.48,2000.0,36.1929,36.2422,36.1859,36.2281,2000.0
2011-11-04 12:20:00,51.5,51.51,51.46,51.5,3000.0,36.2422,36.2492,36.214,36.2422,3000.0
2011-11-04 12:30:00,51.44,51.44,51.41,51.41,4800.0,36.2,36.2,36.1789,36.1789,4800.0
2011-11-04 12:40:00,51.44,51.44,51.35,51.41,6300.0,36.2,36.2,36.1366,36.1789,6300.0
2011-11-04 12:50:00,51.38,51.47,51.38,51.47,2200.0,36.1577,36.2211,36.1577,36.2211,2200.0
2011-11-04 13:00:00,51.47,51.49,51.46,51.49,1800.0,36.2211,36.2352,36.214,36.2352,1800.0
2011-11-04 13:10:00,51.53,51.65,51.53,51.64,4400.0,36.2633,36.3477,36.2633,36.3407,4400.0
2011-11-04 13:20:00,51.63,51.67,51.62,51.64,4600.0,36.3337,36.3618,36.3266,36.3407,4600.0
2011-11-04 13:30:00,51.67,51.68,51.64,51.64,19300.0,36.3618,36.3689,36.3407,36.3407,19300.0
2011-11-04 13:40:00,51.66,51.85,51.62,51.85,6500.0,36.3548,36.4885,36.3266,36.4885,6500.0
2011-11-04 13:50:00,51.82,51.82,51.75,51.75,6000.0,36.4674,36.4674,36.4181,36.4181,6000.0
2011-11-04 14:00:00,51.77,51.77,51.71,51.74,9000.0,36.4322,36.4322,36.39,36.4111,9000.0
2011-11-04 14:10:00,51.74,51.81,51.74,51.81,8700.0,36.4111,36.4603,36.4111,36.4603,8700.0
2011-11-04 14:20:00,51.79,51.86,51.77,51.83,24400.0,36.4463,36.4955,36.4322,36.4744,24400.0
2011-11-04 14:30:00,51.85,51.85,51.67,51.67,4100.0,36.4885,36.4885,36.3618,36.3618,4100.0
2011-11-04 14:40:00,51.71,51.82,51.71,51.76,2200.0,36.39,36.4674,36.39,36.4252,2200.0
2011-11-04 14:50:00,51.77,51.77,51.71,51.72,5400.0,36.4322,36.4322,36.39,36.397,5400.0
2011-11-04 15:00:00,51.76,51.76,51.6,51.6,10200.0,36.4252,36.4252,36.3126,36.3126,10200.0
2011-11-04 15:10:00,51.57,51.64,51.57,51.63,5800.0,36.2915,36.3407,36.2915,36.3337,5800.0
2011-11-04 15:20:00,51.64,51.67,51.57,51.65,13400.0,36.3407,36.3618,36.2915,36.3477,13400.0
2011-11-04 15:30:00,51.64,51.72,51.63,51.64,12600.0,36.3407,36.397,36.3337,36.3407,12600.0
2011-11-04 15:40:00,51.67,51.84,51.67,51.79,11500.0,36.3618,36.4815,36.3618,36.4463,11500.0
2011-11-04 15:50:00,51.76,51.8,51.63,51.8,16500.0,36.4252,36.4533,36.3337,36.4533,16500.0
2011-11-07 09:30:00,51.79,52.0,51.67,52.0,27500.0,36.4463,36.5941,36.3618,36.5941,27500.0
2011-11-07 09:40:00,52.0,52.08,51.93,52.01,7000.0,36.5941,36.6504,36.5448,36.6011,7000.0
2011-11-07 09:50:00,52.0,52.1,51.99,52.01,9300.0,36.5941,36.6644,36.587,36.6011,9300.0
2011-11-07 10:00:00,52.05,52.05,51.93,51.97,4700.0,36.6292,36.6292,36.5448,36.5729,4700.0
2011-11-07 10:10:00,52.0,52.0,51.85,51.85,2900.0,36.5941,36.5941,36.4885,36.4885,2900.0
2011-11-07 10:20:00,51.87,51.87,51.8,51.81,1400.0,36.5026,36.5026,36.4533,36.4603,1400.0
2011-11-07 10:30:00,51.77,51.79,51.65,51.73,17900.0,36.4322,36.4463,36.3477,36.404,17900.0
2011-11-07 10:40:00,51.66,51.74,51.62,51.66,8000.0,36.3548,36.4111,36.3266,36.3548,8000.0
2011-11-07 10:50:00,51.67,51.67,51.56,51.56,2200.0,36.3618,36.3618,36.2844,36.2844,2200.0
2011-11-07 11:00:00,51.59,51.76,51.56,51.72,8700.0,36.3055,36.4252,36.2844,36.397,8700.0
2011-11-07 11:10:00,51.69,51.74,51.66,51.66,8100.0,36.3759,36.4111,36.3548,36.3548,8100.0
2011-11-07 11:20:00,51.64,51.64,51.52,51.56,11700.0,36.3407,36.3407,36.2563,36.2844,11700.0
2011-11-07 11:30:00,51.56,51.6,51.54,51.6,1100.0,36.2844,36.3126,36.2703,36.3126,1100.0
2011-11-07 11:40:00,51.59,51.64,51.55,51.56,16800.0,36.3055,36.3407,36.2774,36.2844,16800.0
2011-11-07 11:50:00,51.64,51.64,51.52,51.58,2300.0,36.3407,36.3407,36.2563,36.2985,2300.0
2011-11-07 12:00:00,51.58,51.65,51.57,51.6,6200.0,36.2985,36.3477,36.2915,36.3126,6200.0
2011-11-07 12:10:00,51.61,51.61,51.4,51.42,3900.0,36.3196,36.3196,36.1718,36.1859,3900.0
2011-11-07 12:20:00,51.4,51.42,51.37,51.39,9000.0,36.1718,36.1859,36.1507,36.1648,9000.0
2011-11-07 12:30:00,51.38,51.38,51.35,51.37,2200.0,36.1577,36.1577,36.1366,36.1507,2200.0
2011-11-07 12:40:00,51.38,51.43,51.38,51.41,2500.0,36.1577,36.1929,36.1577,36.1789,2500.0
2011-11-07 12:50:00,51.41,51.48,51.41,51.45,1300.0,36.1789,36.2281,36.1789,36.207,1300.0
2011-11-07 13:00:00,51.48,51.48,51.44,51.44,2600.0,36.2281,36.2281,36.2,36.2,2600.0
2011-11-07 13:10:00,51.52,51.57,51.52,51.56,6900.0,36.2563,36.2915,36.2563,36.2844,6900.0
2011-11-07 13:20:00,51.56,51.59,51.54,51.58,2200.0,36.2844,36.3055,36.2703,36.2985,2200.0
2011-11-07 13:30:00,51.57,51.59,51.54,51.54,21500.0,36.2915,36.3055,36.2703,36.2703,21500.0
2011-11-07 13:40:00,51.55,51.55,51.53,51.53,1500.0,36.2774,36.2774,36.2633,36.2633,1500.0
2011-11-07 13:50:00,51.54,51.77,51.53,51.76,6300.0,36.2703,36.4322,36.2633,36.4252,6300.0
2011-11-07 14:00:00,51.8,51.87,51.79,51.84,3900.0,36.4533,36.5026,36.4463,36.4815,3900.0
2011-11-07 14:10:00,51.85,51.91,51.8,51.82,13700.0,36.4885,36.5307,36.4533,36.4674,13700.0
2011-11-07 14:20:00,51.82,51.94,51.82,51.91,10400.0,36.4674,36.5518,36.4674,36.5307,10400.0
2011-11-07 14:30:00,51.91,51.91,51.86,51.9,1800.0,36.5307,36.5307,36.4955,36.5237,1800.0
2011-11-07 14:40:00,51.91,51.91,51.86,51.9,6000.0,36.5307,36.5307,36.4955,36.5237,6000.0
2011-11-07 14:50:00,51.89,52.01,51.88,52.0,4800.0,36.5166,36.6011,36.5096,36.5941,4800.0
2011-11-07 15:00:00,52.03,52.05,52.01,52.05,2200.0,36.6152,36.6292,36.6011,36.6292,2200.0
2011-11-07 15:10:00,52.1,52.1,52.03,52.03,10700.0,36.6644,36.6644,36.6152,36.6152,10700.0
2011-11-07 15:20:00,52.0,52.04,51.95,51.95,3500.0,36.5941,36.6222,36.5589,36.5589,3500.0
2011-11-07 15:30:00,51.94,52.09,51.94,52.08,9000.0,36.5518,36.6574,36.5518,36.6504,9000.0
2011-11-07 15:40:00,52.1,52.12,52.02,52.08,5200.0,36.6644,36.6785,36.6081,36.6504,5200.0
2011-11-07 15:50:00,52.07,52.18,52.06,52.18,6400.0,36.6433,36.7207,36.6363,36.7207,6400.0
2011-11-08 09:30:00,52.49,52.49,52.3,52.33,69300.0,36.9389,36.9389,36.8052,36.8263,69300.0
2011-11-08 09:40:00,52.35,52.44,52.31,52.35,8200.0,36.8404,36.9037,36.8122,36.8404,8200.0
2011-11-08 09:50:00,52.39,52.54,52.39,52.54,6300.0,36.8685,36.9741,36.8685,36.9741,6300.0
2011-11-08 10:00:00,52.55,52.55,52.45,52.45,4700.0,36.9811,36.9811,36.9107,36.9107,4700.0
2011-11-08 10:10:00,52.42,52.42,52.29,52.42,22800.0,36.8896,36.8896,36.7981,36.8896,22800.0
2011-11-08 10:20:00,52.41,52.43,52.15,52.2,11100.0,36.8826,36.8967,36.6996,36.7348,11100.0
2011-11-08 10:30:00,52.15,52.26,52.14,52.25,9000.0,36.6996,36.777,36.6926,36.77,9000.0
2011-11-08 10:40:00,52.26,52.35,52.26,52.3,3400.0,36.777,36.8404,36.777,36.8052,3400.0
2011-11-08 10:50:00,52.29,52.29,52.21,52.26,3500.0,36.7981,36.7981,36.7418,36.777,3500.0
2011-11-08 11:00:00,52.21,52.26,52.1,52.1,6200.0,36.7418,36.777,36.6644,36.6644,6200.0
2011-11-08 11:10:00,52.08,52.11,51.98,52.02,9300.0,36.6504,36.6715,36.58,36.6081,9300.0
2011-11-08 11:20:00,51.99,52.03,51.95,52.02,4100.0,36.587,36.6152,36.5589,36.6081,4100.0
2011-11-08 11:30:00,52.03,52.07,51.97,51.98,4800.0,36.6152,36.6433,36.5729,36.58,4800.0
2011-11-08 11:40:00,51.96,52.08,51.96,52.08,1400.0,36.5659,36.6504,36.5659,36.6504,1400.0
2011-11-08 11:50:00,52.09,52.09,52.01,52.06,8000.0,36.6574,36.6574,36.6011,36.6363,8000.0
2011-11-08 12:00:00,52.03,52.16,52.02,52.16,2300.0,36.6152,36.7067,36.6081,36.7067,2300.0
2011-11-08 12:10:00,52.17,52.18,52.15,52.18,2200.0,36.7137,36.7207,36.6996,36.7207,2200.0
2011-11-08 12:20:00,52.19,52.2,52.14,52.15,4100.0,36.7278,36.7348,36.6926,36.6996,4100.0
2011-11-08 12:30:00,52.16,52.22,52.16,52.21,9000.0,36.7067,36.7489,36.7067,36.7418,9000.0
2011-11-08 12:40:00,52.21,52.22,52.11,52.12,12200.0,36.7418,36.7489,36.6715,36.6785,12200.0
2011-11-08 12:50:00,52.13,52.17,52.09,52.16,13800.0,36.6855,36.7137,36.6574,36.7067,13800.0
2011-11-08 13:00:00,52.16,52.22,52.13,52.15,7300.0,36.7067,36.7489,36.6855,36.6996,7300.0
2011-11-08 13:10:00,52.16,52.16,52.06,52.13,5100.0,36.7067,36.7067,36.6363,36.6855,5100.0
2011-11-08 13:20:00,52.13,52.26,52.11,52.24,8200.0,36.6855,36.777,36.6715,36.763,8200.0
2011-11-08 13:30:00,52.26,52.3,52.22,52.3,31500.0,36.777,36.8052,36.7489,36.8052,31500.0
2011-11-08 13:40:00,52.32,52.52,52.28,52.48,18900.0,36.8192,36.96,36.7911,36.9318,18900.0
2011-11-08 13:50:00,52.47,52.59,52.46,52.51,15800.0,36.9248,37.0093,36.9178,36.953,15800.0
2011-11-08 14:00:00,52.51,52.54,52.42,52.46,11600.0,36.953,36.9741,36.8896,36.9178,11600.0
2011-11-08 14:10:00,52.45,52.52,52.44,52.44,4600.0,36.9107,36.96,36.9037,36.9037,4600.0
2011-11-08 14:20:00,52.42,52.66,52.42,52.65,21300.0,36.8896,37.0585,36.8896,37.0515,21300.0
2011-11-08 14:30:00,52.69,52.71,52.64,52.65,19100.0,37.0796,37.0937,37.0444,37.0515,19100.0
2011-11-08 14:40:00,52.68,52.7,52.63,52.64,9300.0,37.0726,37.0867,37.0374,37.0444,9300.0
2011-11-08 14:50:00,52.65,52.7,52.64,52.68,10400.0,37.0515,37.0867,37.0444,37.0726,10400.0
2011-11-08 15:00:00,52.67,52.67,52.55,52.6,5400.0,37.0656,37.0656,36.9811,37.0163,5400.0
2011-11-08 15:10:00,52.61,52.75,52.61,52.71,11900.0,37.0233,37.1219,37.0233,37.0937,11900.0
2011-11-08 15:20:00,52.73,52.73,52.67,52.73,4800.0,37.1078,37.1078,37.0656,37.1078,4800.0
2011-11-08 15:30:00,52.74,52.85,52.74,52.83,5300.0,37.1148,37.1922,37.1148,37.1782,5300.0
2011-11-08 15:40:00,52.81,52.83,52.74,52.83,11400.0,37.1641,37.1782,37.1148,37.1782,11400.0
2011-11-08 15:50:00,52.84,52.88,52.82,52.82,8900.0,37.1852,37.2133,37.1711,37.1711,8900.0
2011-11-09 09:30:00,51.64,51.73,51.56,51.65,30300.0,36.3407,36.404,36.2844,36.3477,30300.0
2011-11-09 09:40:00,51.62,51.68,51.49,51.57,16900.0,36.3266,36.3689,36.2352,36.2915,16900.0
2011-11-09 09:50:00,51.55,51.56,51.38,51.48,8600.0,36.2774,36.2844,36.1577,36.2281,8600.0
2011-11-09 10:00:00,51.49,51.61,51.47,51.53,6400.0,36.2352,36.3196,36.2211,36.2633,6400.0
2011-11-09 10:10:00,51.54,51.64,51.54,51.55,9700.0,36.2703,36.3407,36.2703,36.2774,9700.0
2011-11-09 10:20:00,51.57,51.58,51.42,51.42,4900.0,36.2915,36.2985,36.1859,36.1859,4900.0
2011-11-09 10:30:00,51.45,51.55,51.36,51.37,4600.0,36.207,36.2774,36.1437,36.1507,4600.0
2011-11-09 10:40:00,51.38,51.72,51.35,51.65,10000.0,36.1577,36.397,36.1366,36.3477,10000.0
2011-11-09 10:50:00,51.65,51.72,51.62,51.69,3300.0,36.3477,36.397,36.3266,36.3759,3300.0
2011-11-09 11:00:00,51.67,51.7,51.6,51.69,8700.0,36.3618,36.3829,36.3126,36.3759,8700.0
2011-11-09 11:10:00,51.68,51.78,51.66,51.76,3500.0,36.3689,36.4392,36.3548,36.4252,3500.0
2011-11-09 11:20:00,51.79,51.79,51.71,51.71,800.0,36.4463,36.4463,36.39,36.39,800.0
2011-11-09 11:30:00,51.7,51.75,51.67,51.75,2100.0,36.3829,36.4181,36.3618,36.4181,2100.0
2011-11-09 11:40:00,51.75,51.79,51.68,51.79,7000.0,36.4181,36.4463,36.3689,36.4463,7000.0
2011-11-09 11:50:00,51.8,51.81,51.75,51.75,2600.0,36.4533,36.4603,36.4181,36.4181,2600.0
2011-11-09 12:00:00,51.75,51.75,51.64,51.65,3900.0,36.4181,36.4181,36.3407,36.3477,3900.0
2011-11-09 12:10:00,51.64,51.67,51.63,51.64,4700.0,36.3407,36.3618,36.3337,36.3407,4700.0
2011-11-09 12:20:00,51.64,51.66,51.54,51.56,6400.0,36.3407,36.3548,36.2703,36.2844,6400.0
2011-11-09 12:30:00,51.56,51.6,51.55,51.6,1500.0,36.2844,36.3126,36.2774,36.3126,1500.0
2011-11-09 12:40:00,51.57,51.6,51.53,51.6,5500.0,36.2915,36.3126,36.2633,36.3126,5500.0
2011-11-09 12:50:00,51.6,51.66,51.6,51.64,3600.0,36.3126,36.3548,36.3126,36.3407,3600.0
2011-11-09 13:00:00,51.63,51.66,51.6,51.62,4500.0,36.3337,36.3548,36.3126,36.3266,4500.0
2011-11-09 13:10:00,51.61,51.61,51.48,51.49,6600.0,36.3196,36.3196,36.2281,36.2352,6600.0
2011-11-09 13:20:00,51.46,51.49,51.43,51.47,7000.0,36.214,36.2352,36.1929,36.2211,7000.0
2011-11-09 13:30:00,51.47,51.47,51.42,51.42,27900.0,36.2211,36.2211,36.1859,36.1859,27900.0
2011-11-09 13:40:00,51.39,51.42,51.33,51.33,5000.0,36.1648,36.1859,36.1226,36.1226,5000.0
2011-11-09 13:50:00,51.31,51.31,51.1,51.15,11300.0,36.1085,36.1085,35.9607,35.9959,11300.0
2011-11-09 14:00:00,51.17,51.17,50.89,50.98,20000.0,36.01,36.01,35.8129,35.8762,20000.0
2011-11-09 14:10:00,50.97,51.09,50.93,51.04,5800.0,35.8692,35.9537,35.8411,35.9185,5800.0
2011-11-09 14:20:00,51.06,51.07,50.76,50.91,11500.0,35.9325,35.9396,35.7214,35.827,11500.0
2011-11-09 14:30:00,50.9,50.97,50.84,50.94,9300.0,35.82,35.8692,35.7777,35.8481,9300.0
2011-11-09 14:40:00,50.95,51.02,50.83,50.99,9700.0,35.8551,35.9044,35.7707,35.8833,9700.0
2011-11-09 14:50:00,50.99,51.05,50.94,50.98,12700.0,35.8833,35.9255,35.8481,35.8762,12700.0
2011-11-09 15:00:00,50.92,51.09,50.92,51.03,5800.0,35.834,35.9537,35.834,35.9114,5800.0
2011-11-09 15:10:00,51.09,51.09,50.98,51.05,28400.0,35.9537,35.9537,35.8762,35.9255,28400.0
2011-11-09 15:20:00,51.06,51.17,51.03,51.07,7600.0,35.9325,36.01,35.9114,35.9396,7600.0
2011-11-09 15:30:00,51.02,51.03,50.88,50.88,19600.0,35.9044,35.9114,35.8059,35.8059,19600.0
2011-11-09 15:40:00,50.86,50.91,50.76,50.81,19300.0,35.7918,35.827,35.7214,35.7566,19300.0
2011-11-09 15:50:00,50.8,50.98,50.77,50.82,16900.0,35.7496,35.8762,35.7285,35.7637,16900.0
2011-11-10 09:30:00,51.5,51.59,51.41,51.45,19400.0,36.2422,36.3055,36.1789,36.207,19400.0
2011-11-10 09:40:00,51.44,51.51,51.38,51.39,8900.0,36.2,36.2492,36.1577,36.1648,8900.0
2011-11-10 09:50:00,51.3,51.32,51.23,51.23,6900.0,36.1014,36.1155,36.0522,36.0522,6900.0
2011-11-10 10:00:00,51.23,51.37,51.21,51.28,11400.0,36.0522,36.1507,36.0381,36.0874,11400.0
2011-11-10 10:10:00,51.27,51.27,51.16,51.2,10100.0,36.0803,36.0803,36.0029,36.0311,10100.0
2011-11-10 10:20:00,51.2,51.2,51.11,51.11,13900.0,36.0311,36.0311,35.9677,35.9677,13900.0
2011-11-10 10:30:00,51.0,51.03,50.94,51.02,9400.0,35.8903,35.9114,35.8481,35.9044,9400.0
2011-11-10 10:40:00,51.04,51.11,50.89,50.89,5800.0,35.9185,35.9677,35.8129,35.8129,5800.0
2011-11-10 10:50:00,50.95,51.04,50.95,51.02,1800.0,35.8551,35.9185,35.8551,35.9044,1800.0
2011-11-10 11:00:00,51.0,51.15,51.0,51.15,6900.0,35.8903,35.9959,35.8903,35.9959,6900.0
2011-11-10 11:10:00,51.16,51.17,51.06,51.1,1200.0,36.0029,36.01,35.9325,35.9607,1200.0
2011-11-10 11:20:00,51.08,51.14,51.03,51.1,35900.0,35.9466,35.9888,35.9114,35.9607,35900.0
2011-11-10 11:30:00,51.08,51.16,51.05,51.1,4400.0,35.9466,36.0029,35.9255,35.9607,4400.0
2011-11-10 11:40:00,51.21,51.4,51.2,51.35,6000.0,36.0381,36.1718,36.0311,36.1366,6000.0
2011-11-10 11:50:00,51.33,51.35,51.28,51.3,5200.0,36.1226,36.1366,36.0874,36.1014,5200.0
2011-11-10 12:00:00,51.28,51.29,51.27,51.28,5800.0,36.0874,36.0944,36.0803,36.0874,5800.0
2011-11-10 12:10:00,51.29,51.31,51.24,51.27,3300.0,36.0944,36.1085,36.0592,36.0803,3300.0
2011-11-10 12:20:00,51.28,51.29,51.23,51.23,500.0,36.0874,36.0944,36.0522,36.0522,500.0
2011-11-10 12:30:00,51.18,51.18,51.11,51.11,1400.0,36.017,36.017,35.9677,35.9677,1400.0
2011-11-10 12:40:00,51.18,51.22,51.18,51.22,700.0,36.017,36.0451,36.017,36.0451,700.0
2011-11-10 12:50:00,51.26,51.38,51.26,51.38,3200.0,36.0733,36.1577,36.0733,36.1577,3200.0
2011-11-10 13:00:00,51.36,51.38,51.33,51.34,1400.0,36.1437,36.1577,36.1226,36.1296,1400.0
2011-11-10 13:10:00,51.35,51.63,51.35,51.56,8200.0,36.1366,36.3337,36.1366,36.2844,8200.0
2011-11-10 13:20:00,51.59,51.6,51.48,51.48,3900.0,36.3055,36.3126,36.2281,36.2281,3900.0
2011-11-10 13:30:00,51.5,51.55,51.46,51.46,8200.0,36.2422,36.2774,36.214,36.214,8200.0
2011-11-10 13:40:00,51.5,51.56,51.43,51.43,2500.0,36.2422,36.2844,36.1929,36.1929,2500.0
2011-11-10 13:50:00,51.4,51.53,51.39,51.51,18700.0,36.1718,36.2633,36.1648,36.2492,18700.0
2011-11-10 14:00:00,51.5,51.52,51.27,51.31,11500.0,36.2422,36.2563,36.0803,36.1085,11500.0
2011-11-10 14:10:00,51.32,51.47,51.32,51.43,9700.0,36.1155,36.2211,36.1155,36.1929,9700.0
2011-11-10 14:20:00,51.41,51.43,51.29,51.29,14100.0,36.1789,36.1929,36.0944,36.0944,14100.0
2011-11-10 14:30:00,51.29,51.36,51.25,51.27,12500.0,36.0944,36.1437,36.0663,36.0803,12500.0
2011-11-10 14:40:00,51.28,51.39,51.27,51.32,12100.0,36.0874,36.1648,36.0803,36.1155,12100.0
2011-11-10 14:50:00,51.37,51.37,51.17,51.17,4300.0,36.1507,36.1507,36.01,36.01,4300.0
2011-11-10 15:00:00,51.18,51.27,51.15,51.2,7400.0,36.017,36.0803,35.9959,36.0311,7400.0
2011-11-10 15:10:00,51.19,51.26,51.18,51.18,4400.0,36.024,36.0733,36.017,36.017,4400.0
2011-11-10 15:20:00,51.18,51.43,51.16,51.38,16700.0,36.017,36.1929,36.0029,36.1577,16700.0
2011-11-10 15:30:00,51.4,51.4,51.25,51.3,15700.0,36.1718,36.1718,36.0663,36.1014,15700.0
2011-11-10 15:40:00,51.3,51.34,51.26,51.33,4700.0,36.1014,36.1296,36.0733,36.1226,4700.0
2011-11-10 15:50:00,51.34,51.46,51.33,51.38,7800.0,36.1296,36.214,36.1226,36.1577,7800.0
2011-11-11 09:30:00,52.07,52.12,52.04,52.08,13400.0,36.6433,36.6785,36.6222,36.6504,13400.0
2011-11-11 09:40:00,52.16,52.22,52.14,52.15,4300.0,36.7067,36.7489,36.6926,36.6996,4300.0
2011-11-11 09:50:00,52.12,52.2,52.11,52.2,5700.0,36.6785,36.7348,36.6715,36.7348,5700.0
2011-11-11 10:00:00,52.18,52.29,52.17,52.29,4100.0,36.7207,36.7981,36.7137,36.7981,4100.0
2011-11-11 10:10:00,52.26,52.28,52.18,52.22,4400.0,36.777,36.7911,36.7207,36.7489,4400.0
2011-11-11 10:20:00,52.22,52.27,52.2,52.27,2100.0,36.7489,36.7841,36.7348,36.7841,2100.0
2011-11-11 10:30:00,52.33,52.4,52.33,52.36,11600.0,36.8263,36.8755,36.8263,36.8474,11600.0
2011-11-11 10:40:00,52.36,52.43,52.35,52.42,14800.0,36.8474,36.8967,36.8404,36.8896,14800.0
2011-11-11 10:50:00,52.44,52.46,52.42,52.43,4800.0,36.9037,36.9178,36.8896,36.8967,4800.0
2011-11-11 11:00:00,52.44,52.47,52.43,52.44,6700.0,36.9037,36.9248,36.8967,36.9037,6700.0
2011-11-11 11:10:00,52.43,52.49,52.41,52.42,12000.0,36.8967,36.9389,36.8826,36.8896,12000.0
2011-11-11 11:20:00,52.43,52.45,52.4,52.41,6300.0,36.8967,36.9107,36.8755,36.8826,6300.0
2011-11-11 11:30:00,52.4,52.41,52.36,52.38,5400.0,36.8755,36.8826,36.8474,36.8615,5400.0
2011-11-11 11:40:00,52.38,52.4,52.37,52.39,2700.0,36.8615,36.8755,36.8544,36.8685,2700.0
2011-11-11 11:50:00,52.37,52.38,52.34,52.35,4100.0,36.8544,36.8615,36.8333,36.8404,4100.0
2011-11-11 12:00:00,52.36,52.39,52.35,52.39,3800.0,36.8474,36.8685,36.8404,36.8685,3800.0
2011-11-11 12:10:00,52.4,52.4,52.34,52.34,3900.0,36.8755,36.8755,36.8333,36.8333,3900.0
2011-11-11 12:20:00,52.35,52.36,52.3,52.31,3800.0,36.8404,36.8474,36.8052,36.8122,3800.0
2011-11-11 12:30:00,52.29,52.3,52.25,52.25,4000.0,36.7981,36.8052,36.77,36.77,4000.0
2011-11-11 12:40:00,52.27,52.31,52.26,52.29,3200.0,36.7841,36.8122,36.777,36.7981,3200.0
2011-11-11 12:50:00,52.27,52.3,52.27,52.3,1800.0,36.7841,36.8052,36.7841,36.8052,1800.0
2011-11-11 13:00:00,52.3,52.39,52.3,52.39,3500.0,36.8052,36.8685,36.8052,36.8685,3500.0
2011-11-11 13:10:00,52.39,52.39,52.36,52.36,4900.0,36.8685,36.8685,36.8474,36.8474,4900.0
2011-11-11 13:20:00,52.36,52.38,52.29,52.31,21000.0,36.8474,36.8615,36.7981,36.8122,21000.0
2011-11-11 13:30:00,52.32,52.33,52.32,52.33,2800.0,36.8192,36.8263,36.8192,36.8263,2800.0
2011-11-11 13:40:00,52.31,52.36,52.31,52.36,5800.0,36.8122,36.8474,36.8122,36.8474,5800.0
2011-11-11 13:50:00,52.36,52.36,52.28,52.29,5000.0,36.8474,36.8474,36.7911,36.7981,5000.0
2011-11-11 14:00:00,52.28,52.34,52.28,52.34,3000.0,36.7911,36.8333,36.7911,36.8333,3000.0
2011-11-11 14:10:00,52.34,52.37,52.33,52.36,10900.0,36.8333,36.8544,36.8263,36.8474,10900.0
2011-11-11 14:20:00,52.36,52.36,52.3,52.3,2400.0,36.8474,36.8474,36.8052,36.8052,2400.0
2011-11-11 14:30:00,52.34,52.39,52.34,52.35,5600.0,36.8333,36.8685,36.8333,36.8404,5600.0
2011-11-11 14:40:00,52.33,52.34,52.32,52.32,3400.0,36.8263,36.8333,36.8192,36.8192,3400.0
2011-11-11 14:50:00,52.3,52.34,52.24,52.27,3500.0,36.8052,36.8333,36.763,36.7841,3500.0
2011-11-11 15:00:00,52.25,52.28,52.2,52.23,6900.0,36.77,36.7911,36.7348,36.7559,6900.0
2011-11-11 15:10:00,52.22,52.26,52.19,52.26,4800.0,36.7489,36.777,36.7278,36.777,4800.0
2011-11-11 15:20:00,52.23,52.26,52.2,52.26,4000.0,36.7559,36.777,36.7348,36.777,4000.0
2011-11-11 15:30:00,52.27,52.29,52.22,52.22,7500.0,36.7841,36.7981,36.7489,36.7489,7500.0
2011-11-11 15:40:00,52.2,52.25,52.17,52.21,16000.0,36.7348,36.77,36.7137,36.7418,16000.0
2011-11-11 15:50:00,52.25,52.35,52.25,52.32,11300.0,36.77,36.8404,36.77,36.8192,11300.0
2011-11-14 09:30:00,52.12,52.12,51.99,52.07,8400.0,36.6785,36.6785,36.587,36.6433,8400.0
2011-11-14 09:40:00,52.1,52.1,51.84,51.87,2100.0,36.6644,36.6644,36.4815,36.5026,2100.0
2011-11-14 09:50:00,51.82,51.87,51.82,51.87,1200.0,36.4674,36.5026,36.4674,36.5026,1200.0
2011-11-14 10:00:00,51.81,51.9,51.78,51.88,2200.0,36.4603,36.5237,36.4392,36.5096,2200.0
2011-11-14 10:10:00,51.94,51.96,51.83,51.83,6100.0,36.5518,36.5659,36.4744,36.4744,6100.0
2011-11-14 10:20:00,51.86,51.89,51.86,51.89,300.0,36.4955,36.5166,36.4955,36.5166,300.0
2011-11-14 10:30:00,51.89,51.89,51.89,51.89,0.0,36.5166,36.5166,36.5166,36.5166,0.0
2011-11-14 10:40:00,51.83,51.83,51.74,51.82,800.0,36.4744,36.4744,36.4111,36.4674,800.0
2011-11-14 10:50:00,51.81,51.9,51.81,51.9,800.0,36.4603,36.5237,36.4603,36.5237,800.0
2011-11-14 11:00:00,51.98,51.98,51.96,51.98,7100.0,36.58,36.58,36.5659,36.58,7100.0
2011-11-14 11:10:00,51.96,51.97,51.93,51.93,1400.0,36.5659,36.5729,36.5448,36.5448,1400.0
2011-11-14 11:20:00,51.94,52.0,51.94,51.94,2800.0,36.5518,36.5941,36.5518,36.5518,2800.0
2011-11-14 11:30:00,51.96,51.98,51.94,51.94,2600.0,36.5659,36.58,36.5518,36.5518,2600.0
2011-11-14 11:40:00,51.9,51.9,51.82,51.84,7300.0,36.5237,36.5237,36.4674,36.4815,7300.0
2011-11-14 11:50:00,51.85,51.85,51.71,51.76,3400.0,36.4885,36.4885,36.39,36.4252,3400.0
2011-11-14 12:00:00,51.76,51.76,51.68,51.76,17200.0,36.4252,36.4252,36.3689,36.4252,17200.0
2011-11-14 12:10:00,51.7,51.73,51.67,51.73,4000.0,36.3829,36.404,36.3618,36.404,4000.0
2011-11-14 12:20:00,51.61,51.61,51.58,51.61,10900.0,36.3196,36.3196,36.2985,36.3196,10900.0
2011-11-14 12:30:00,51.6,51.62,51.55,51.61,3800.0,36.3126,36.3266,36.2774,36.3196,3800.0
2011-11-14 12:40:00,51.61,51.64,51.61,51.62,2300.0,36.3196,36.3407,36.3196,36.3266,2300.0
2011-11-14 12:50:00,51.66,51.66,51.63,51.65,8400.0,36.3548,36.3548,36.3337,36.3477,8400.0
2011-11-14 13:00:00,51.65,51.66,51.63,51.63,1500.0,36.3477,36.3548,36.3337,36.3337,1500.0
2011-11-14 13:10:00,51.61,51.65,51.6,51.64,4000.0,36.3196,36.3477,36.3126,36.3407,4000.0
2011-11-14 13:20:00,51.67,51.72,51.67,51.72,3200.0,36.3618,36.397,36.3618,36.397,3200.0
2011-11-14 13:30:00,51.73,51.78,51.69,51.78,18400.0,36.404,36.4392,36.3759,36.4392,18400.0
2011-11-14 13:40:00,51.74,51.74,51.7,51.7,6900.0,36.4111,36.4111,36.3829,36.3829,6900.0
2011-11-14 13:50:00,51.68,51.7,51.63,51.64,4500.0,36.3689,36.3829,36.3337,36.3407,4500.0
2011-11-14 14:00:00,51.69,51.71,51.69,51.7,2700.0,36.3759,36.39,36.3759,36.3829,2700.0
2011-11-14 14:10:00,51.69,51.72,51.67,51.68,7100.0,36.3759,36.397,36.3618,36.3689,7100.0
2011-11-14 14:20:00,51.69,51.69,51.6,51.6,2700.0,36.3759,36.3759,36.3126,36.3126,2700.0
2011-11-14 14:30:00,51.62,51.64,51.6,51.6,1900.0,36.3266,36.3407,36.3126,36.3126,1900.0
2011-11-14 14:40:00,51.59,51.59,51.57,51.57,1100.0,36.3055,36.3055,36.2915,36.2915,1100.0
2011-11-14 14:50:00,51.56,51.57,51.5,51.5,1600.0,36.2844,36.2915,36.2422,36.2422,1600.0
2011-11-14 15:00:00,51.55,51.59,51.55,51.57,1500.0,36.2774,36.3055,36.2774,36.2915,1500.0
2011-11-14 15:10:00,51.59,51.6,51.57,51.59,7900.0,36.3055,36.3126,36.2915,36.3055,7900.0
2011-11-14 15:20:00,51.57,51.68,51.57,51.66,11100.0,36.2915,36.3689,36.2915,36.3548,11100.0
2011-11-14 15:30:00,51.66,51.73,51.66,51.7,9500.0,36.3548,36.404,36.3548,36.3829,9500.0
2011-11-14 15:40:00,51.72,51.79,51.72,51.76,1600.0,36.397,36.4463,36.397,36.4252,1600.0
2011-11-14 15:50:00,51.73,51.76,51.67,51.73,13300.0,36.404,36.4252,36.3618,36.404,13300.0
2011-11-15 09:30:00,51.55,51.75,51.55,51.74,18800.0,36.2774,36.4181,36.2774,36.4111,18800.0
2011-11-15 09:40:00,51.74,51.79,51.66,51.75,2000.0,36.4111,36.4463,36.3548,36.4181,2000.0
2011-11-15 09:50:00,51.76,51.84,51.76,51.81,4800.0,36.4252,36.4815,36.4252,36.4603,4800.0
2011-11-15 10:00:00,51.77,51.77,51.69,51.72,13500.0,36.4322,36.4322,36.3759,36.397,13500.0
2011-11-15 10:10:00,51.73,51.74,51.6,51.6,5200.0,36.404,36.4111,36.3126,36.3126,5200.0
2011-11-15 10:20:00,51.58,51.66,51.58,51.64,4100.0,36.2985,36.3548,36.2985,36.3407,4100.0
2011-11-15 10:30:00,51.67,51.77,51.67,51.73,4100.0,36.3618,36.4322,36.3618,36.404,4100.0
2011-11-15 10:40:00,51.68,51.8,51.66,51.71,21300.0,36.3689,36.4533,36.3548,36.39,21300.0
2011-11-15 10:50:00,51.68,51.73,51.66,51.67,8100.0,36.3689,36.404,36.3548,36.3618,8100.0
2011-11-15 11:00:00,51.6,51.65,51.58,51.6,10100.0,36.3126,36.3477,36.2985,36.3126,10100.0
2011-11-15 11:10:00,51.6,51.67,51.59,51.61,3400.0,36.3126,36.3618,36.3055,36.3196,3400.0
2011-11-15 11:20:00,51.51,51.51,51.47,51.51,5900.0,36.2492,36.2492,36.2211,36.2492,5900.0
2011-11-15 11:30:00,51.51,51.51,51.41,51.41,3900.0,36.2492,36.2492,36.1789,36.1789,3900.0
2011-11-15 11:40:00,51.42,51.48,51.42,51.48,4300.0,36.1859,36.2281,36.1859,36.2281,4300.0
2011-11-15 11:50:00,51.48,51.57,51.45,51.56,9100.0,36.2281,36.2915,36.207,36.2844,9100.0
2011-11-15 12:00:00,51.58,51.7,51.56,51.63,9600.0,36.2985,36.3829,36.2844,36.3337,9600.0
2011-11-15 12:10:00,51.63,51.67,51.61,51.62,7900.0,36.3337,36.3618,36.3196,36.3266,7900.0
2011-11-15 12:20:00,51.63,51.76,51.62,51.74,4600.0,36.3337,36.4252,36.3266,36.4111,4600.0
2011-11-15 12:30:00,51.74,51.9,51.73,51.87,12000.0,36.4111,36.5237,36.404,36.5026,12000.0
2011-11-15 12:40:00,51.86,51.91,51.82,51.82,4200.0,36.4955,36.5307,36.4674,36.4674,4200.0
2011-11-15 12:50:00,51.83,51.92,51.82,51.92,6200.0,36.4744,36.5378,36.4674,36.5378,6200.0
2011-11-15 13:00:00,51.97,52.0,51.93,51.96,10100.0,36.5729,36.5941,36.5448,36.5659,10100.0
2011-11-15 13:10:00,51.95,51.98,51.9,51.9,5600.0,36.5589,36.58,36.5237,36.5237,5600.0
2011-11-15 13:20:00,51.89,51.94,51.89,51.94,2900.0,36.5166,36.5518,36.5166,36.5518,2900.0
2011-11-15 13:30:00,51.98,52.07,51.97,52.07,16200.0,36.58,36.6433,36.5729,36.6433,16200.0
2011-11-15 13:40:00,52.06,52.09,52.05,52.06,17300.0,36.6363,36.6574,36.6292,36.6363,17300.0
2011-11-15 13:50:00,52.06,52.09,52.03,52.06,8000.0,36.6363,36.6574,36.6152,36.6363,8000.0
2011-11-15 14:00:00,52.06,52.08,52.05,52.07,11600.0,36.6363,36.6504,36.6292,36.6433,11600.0
2011-11-15 14:10:00,52.06,52.14,52.03,52.04,19500.0,36.6363,36.6926,36.6152,36.6222,19500.0
2011-11-15 14:20:00,52.02,52.03,51.94,51.97,10100.0,36.6081,36.6152,36.5518,36.5729,10100.0
2011-11-15 14:30:00,51.97,51.99,51.95,51.98,13100.0,36.5729,36.587,36.5589,36.58,13100.0
2011-11-15 14:40:00,51.98,52.02,51.94,51.98,11700.0,36.58,36.6081,36.5518,36.58,11700.0
2011-11-15 14:50:00,52.0,52.07,52.0,52.04,4800.0,36.5941,36.6433,36.5941,36.6222,4800.0
2011-11-15 15:00:00,52.06,52.15,52.06,52.11,20400.0,36.6363,36.6996,36.6363,36.6715,20400.0
2011-11-15 15:10:00,52.1,52.13,52.06,52.06,24400.0,36.6644,36.6855,36.6363,36.6363,24400.0
2011-11-15 15:20:00,52.05,52.17,52.05,52.17,20800.0,36.6292,36.7137,36.6292,36.7137,20800.0
2011-11-15 15:30:00,52.16,52.16,52.07,52.12,17500.0,36.7067,36.7067,36.6433,36.6785,17500.0
2011-11-15 15:40:00,52.08,52.11,52.04,52.08,29500.0,36.6504,36.6715,36.6222,36.6504,29500.0
2011-11-15 15:50:00,52.06,52.06,51.89,51.89,15400.0,36.6363,36.6363,36.5166,36.5166,15400.0
2011-11-16 09:30:00,51.32,51.48,51.29,51.36,26900.0,36.1155,36.2281,36.0944,36.1437,26900.0
2011-11-16 09:40:00,51.43,51.44,51.36,51.4,3800.0,36.1929,36.2,36.1437,36.1718,3800.0
2011-11-16 09:50:00,51.5,51.51,51.44,51.45,7200.0,36.2422,36.2492,36.2,36.207,7200.0
2011-11-16 10:00:00,51.45,51.5,51.35,51.35,7500.0,36.207,36.2422,36.1366,36.1366,7500.0
2011-11-16 10:10:00,51.37,51.48,51.36,51.48,4000.0,36.1507,36.2281,36.1437,36.2281,4000.0
2011-11-16 10:20:00,51.47,51.47,51.38,51.38,4700.0,36.2211,36.2211,36.1577,36.1577,4700.0
2011-11-16 10:30:00,51.37,51.44,51.37,51.41,3500.0,36.1507,36.2,36.1507,36.1789,3500.0
2011-11-16 10:40:00,51.42,51.57,51.42,51.53,10600.0,36.1859,36.2915,36.1859,36.2633,10600.0
2011-11-16 10:50:00,51.53,51.65,51.53,51.62,2500.0,36.2633,36.3477,36.2633,36.3266,2500.0
2011-11-16 11:00:00,51.63,51.74,51.63,51.74,2900.0,36.3337,36.4111,36.3337,36.4111,2900.0
2011-11-16 11:10:00,51.73,51.74,51.7,51.74,7300.0,36.404,36.4111,36.3829,36.4111,7300.0
2011-11-16 11:20:00,51.72,51.74,51.71,51.74,2100.0,36.397,36.4111,36.39,36.4111,2100.0
2011-11-16 11:30:00,51.71,51.73,51.62,51.64,9200.0,36.39,36.404,36.3266,36.3407,9200.0
2011-11-16 11:40:00,51.65,51.66,51.55,51.55,19700.0,36.3477,36.3548,36.2774,36.2774,19700.0
2011-11-16 11:50:00,51.61,51.61,51.56,51.56,8800.0,36.3196,36.3196,36.2844,36.2844,8800.0
2011-11-16 12:00:00,51.56,51.59,51.55,51.57,22300.0,36.2844,36.3055,36.2774,36.2915,22300.0
2011-11-16 12:10:00,51.53,51.57,51.53,51.57,300.0,36.2633,36.2915,36.2633,36.2915,300.0
2011-11-16 12:20:00,51.58,51.58,51.54,51.54,8300.0,36.2985,36.2985,36.2703,36.2703,8300.0
2011-11-16 12:30:00,51.54,51.67,51.53,51.67,5600.0,36.2703,36.3618,36.2633,36.3618,5600.0
2011-11-16 12:40:00,51.69,51.69,51.6,51.61,36500.0,36.3759,36.3759,36.3126,36.3196,36500.0
2011-11-16 12:50:00,51.57,51.6,51.57,51.6,5500.0,36.2915,36.3126,36.2915,36.3126,5500.0
2011-11-16 13:00:00,51.64,51.67,51.62,51.67,5500.0,36.3407,36.3618,36.3266,36.3618,5500.0
2011-11-16 13:10:00,51.61,51.68,51.6,51.67,6000.0,36.3196,36.3689,36.3126,36.3618,6000.0
2011-11-16 13:20:00,51.68,51.8,51.68,51.79,18200.0,36.3689,36.4533,36.3689,36.4463,18200.0
2011-11-16 13:30:00,51.81,51.82,51.78,51.82,6800.0,36.4603,36.4674,36.4392,36.4674,6800.0
2011-11-16 13:40:00,51.84,51.91,51.84,51.91,16600.0,36.4815,36.5307,36.4815,36.5307,16600.0
2011-11-16 13:50:00,51.9,51.9,51.83,51.83,4000.0,36.5237,36.5237,36.4744,36.4744,4000.0
2011-11-16 14:00:00,51.85,51.87,51.85,51.86,2700.0,36.4885,36.5026,36.4885,36.4955,2700.0
2011-11-16 14:10:00,51.83,51.83,51.76,51.8,8600.0,36.4744,36.4744,36.4252,36.4533,8600.0
2011-11-16 14:20:00,51.79,51.87,51.79,51.82,6800.0,36.4463,36.5026,36.4463,36.4674,6800.0
2011-11-16 14:30:00,51.83,51.86,51.8,51.86,13000.0,36.4744,36.4955,36.4533,36.4955,13000.0
2011-11-16 14:40:00,51.85,51.85,51.7,51.71,18100.0,36.4885,36.4885,36.3829,36.39,18100.0
2011-11-16 14:50:00,51.72,51.72,51.64,51.65,3700.0,36.397,36.397,36.3407,36.3477,3700.0
2011-11-16 15:00:00,51.72,51.72,51.66,51.71,2700.0,36.397,36.397,36.3548,36.39,2700.0
2011-11-16 15:10:00,51.72,51.72,51.44,51.5,5300.0,36.397,36.397,36.2,36.2422,5300.0
2011-11-16 15:20:00,51.45,51.49,51.32,51.32,5400.0,36.207,36.2352,36.1155,36.1155,5400.0
2011-11-16 15:30:00,51.31,51.31,51.04,51.19,7800.0,36.1085,36.1085,35.9185,36.024,7800.0
2011-11-16 15:40:00,51.15,51.23,51.1,51.23,5700.0,35.9959,36.0522,35.9607,36.0522,5700.0
2011-11-16 15:50:00,51.1,51.1,50.97,51.02,23900.0,35.9607,35.9607,35.8692,35.9044,23900.0
2011-11-17 09:30:00,50.92,50.98,50.85,50.85,17000.0,35.834,35.8762,35.7848,35.7848,17000.0
2011-11-17 09:40:00,50.84,50.84,50.64,50.69,3200.0,35.7777,35.7777,35.637,35.6722,3200.0
2011-11-17 09:50:00,50.67,50.85,50.67,50.82,10900.0,35.6581,35.7848,35.6581,35.7637,10900.0
2011-11-17 10:00:00,50.8,50.99,50.71,50.99,11800.0,35.7496,35.8833,35.6862,35.8833,11800.0
2011-11-17 10:10:00,50.94,50.97,50.85,50.87,10600.0,35.8481,35.8692,35.7848,35.7988,10600.0
2011-11-17 10:20:00,50.9,50.98,50.87,50.98,4300.0,35.82,35.8762,35.7988,35.8762,4300.0
2011-11-17 10:30:00,50.9,51.11,50.85,51.11,17600.0,35.82,35.9677,35.7848,35.9677,17600.0
2011-11-17 10:40:00,51.12,51.12,50.99,50.99,5000.0,35.9748,35.9748,35.8833,35.8833,5000.0
2011-11-17 10:50:00,51.02,51.08,51.0,51.02,7700.0,35.9044,35.9466,35.8903,35.9044,7700.0
2011-11-17 11:00:00,50.99,51.04,50.87,50.9,15600.0,35.8833,35.9185,35.7988,35.82,15600.0
2011-11-17 11:10:00,50.89,50.93,50.87,50.93,9300.0,35.8129,35.8411,35.7988,35.8411,9300.0
2011-11-17 11:20:00,50.92,50.95,50.82,50.92,13200.0,35.834,35.8551,35.7637,35.834,13200.0
2011-11-17 11:30:00,50.95,51.03,50.93,51.01,9900.0,35.8551,35.9114,35.8411,35.8974,9900.0
2011-11-17 11:40:00,51.02,51.08,50.97,50.99,7000.0,35.9044,35.9466,35.8692,35.8833,7000.0
2011-11-17 11:50:00,50.98,51.02,50.9,50.97,8800.0,35.8762,35.9044,35.82,35.8692,8800.0
2011-11-17 12:00:00,50.98,50.98,50.85,50.87,18800.0,35.8762,35.8762,35.7848,35.7988,18800.0
2011-11-17 12:10:00,50.85,50.86,50.78,50.84,3900.0,35.7848,35.7918,35.7355,35.7777,3900.0
2011-11-17 12:20:00,50.86,50.86,50.73,50.73,3800.0,35.7918,35.7918,35.7003,35.7003,3800.0
2011-11-17 12:30:00,50.67,50.67,50.28,50.33,35600.0,35.6581,35.6581,35.3836,35.4188,35600.0
2011-11-17 12:40:00,50.33,50.37,50.14,50.31,114000.0,35.4188,35.447,35.2851,35.4047,114000.0
2011-11-17 12:50:00,50.39,50.45,50.29,50.39,8200.0,35.461,35.5033,35.3907,35.461,8200.0
2011-11-17 13:00:00,50.39,50.39,50.22,50.25,6200.0,35.461,35.461,35.3414,35.3625,6200.0
2011-11-17 13:10:00,50.24,50.42,50.2,50.39,17700.0,35.3555,35.4822,35.3273,35.461,17700.0
2011-11-17 13:20:00,50.36,50.4,50.3,50.33,26500.0,35.4399,35.4681,35.3977,35.4188,26500.0
2011-11-17 13:30:00,50.33,50.34,50.25,50.31,3000.0,35.4188,35.4259,35.3625,35.4047,3000.0
2011-11-17 13:40:00,50.34,50.34,50.19,50.23,6600.0,35.4259,35.4259,35.3203,35.3485,6600.0
2011-11-17 13:50:00,50.2,50.29,50.05,50.24,8100.0,35.3273,35.3907,35.2218,35.3555,8100.0
2011-11-17 14:00:00,50.22,50.27,50.18,50.24,23400.0,35.3414,35.3766,35.3133,35.3555,23400.0
2011-11-17 14:10:00,50.2,50.23,50.15,50.17,14300.0,35.3273,35.3485,35.2922,35.3062,14300.0
2011-11-17 14:20:00,50.19,50.19,50.04,50.12,7000.0,35.3203,35.3203,35.2147,35.271,7000.0
2011-11-17 14:30:00,50.15,50.18,50.05,50.05,13800.0,35.2922,35.3133,35.2218,35.2218,13800.0
2011-11-17 14:40:00,50.05,50.26,50.04,50.26,2800.0,35.2218,35.3696,35.2147,35.3696,2800.0
2011-11-17 14:50:00,50.24,50.28,50.19,50.2,11200.0,35.3555,35.3836,35.3203,35.3273,11200.0
2011-11-17 15:00:00,50.2,50.28,50.16,50.16,11500.0,35.3273,35.3836,35.2992,35.2992,11500.0
2011-11-17 15:10:00,50.14,50.14,50.08,50.09,10700.0,35.2851,35.2851,35.2429,35.2499,10700.0
2011-11-17 15:20:00,50.1,50.25,50.05,50.15,8600.0,35.257,35.3625,35.2218,35.2922,8600.0
2011-11-17 15:30:00,50.19,50.2,50.07,50.07,4300.0,35.3203,35.3273,35.2359,35.2359,4300.0
2011-11-17 15:40:00,50.02,50.25,50.0,50.17,13000.0,35.2007,35.3625,35.1866,35.3062,13000.0
2011-11-17 15:50:00,50.17,50.34,50.07,50.34,22200.0,35.3062,35.4259,35.2359,35.4259,22200.0
2011-11-18 09:30:00,50.52,50.61,50.41,50.41,19200.0,35.5525,35.6159,35.4751,35.4751,19200.0
2011-11-18 09:40:00,50.48,50.49,50.31,50.35,17400.0,35.5244,35.5314,35.4047,35.4329,17400.0
2011-11-18 09:50:00,50.34,50.5,50.31,50.49,9100.0,35.4259,35.5385,35.4047,35.5314,9100.0
2011-11-18 10:00:00,50.51,50.51,50.4,50.4,11300.0,35.5455,35.5455,35.4681,35.4681,11300.0
2011-11-18 10:10:00,50.38,50.49,50.33,50.37,8900.0,35.454,35.5314,35.4188,35.447,8900.0
2011-11-18 10:20:00,50.34,50.39,50.28,50.35,12900.0,35.4259,35.461,35.3836,35.4329,12900.0
2011-11-18 10:30:00,50.39,50.52,50.39,50.52,6000.0,35.461,35.5525,35.461,35.5525,6000.0
2011-11-18 10:40:00,50.52,50.58,50.48,50.58,1500.0,35.5525,35.5948,35.5244,35.5948,1500.0
2011-11-18 10:50:00,50.62,50.65,50.55,50.55,10400.0,35.6229,35.644,35.5736,35.5736,10400.0
2011-11-18 11:00:00,50.56,50.57,50.51,50.51,1700.0,35.5807,35.5877,35.5455,35.5455,1700.0
2011-11-18 11:10:00,50.49,50.5,50.42,50.42,20000.0,35.5314,35.5385,35.4822,35.4822,20000.0
2011-11-18 11:20:00,50.46,50.48,50.43,50.46,4900.0,35.5103,35.5244,35.4892,35.5103,4900.0
2011-11-18 11:30:00,50.47,50.48,50.38,50.4,2400.0,35.5173,35.5244,35.454,35.4681,2400.0
2011-11-18 11:40:00,50.41,50.44,50.33,50.33,4000.0,35.4751,35.4962,35.4188,35.4188,4000.0
2011-11-18 11:50:00,50.37,50.4,50.34,50.36,3000.0,35.447,35.4681,35.4259,35.4399,3000.0
2011-11-18 12:00:00,50.29,50.3,50.15,50.27,1600.0,35.3907,35.3977,35.2922,35.3766,1600.0
2011-11-18 12:10:00,50.27,50.29,50.24,50.24,9000.0,35.3766,35.3907,35.3555,35.3555,9000.0
2011-11-18 12:20:00,50.23,50.28,50.18,50.28,17900.0,35.3485,35.3836,35.3133,35.3836,17900.0
2011-11-18 12:30:00,50.34,50.34,50.3,50.31,3100.0,35.4259,35.4259,35.3977,35.4047,3100.0
2011-11-18 12:40:00,50.32,50.37,50.28,50.35,5200.0,35.4118,35.447,35.3836,35.4329,5200.0
2011-11-18 12:50:00,50.3,50.35,50.3,50.31,3700.0,35.3977,35.4329,35.3977,35.4047,3700.0
2011-11-18 13:00:00,50.29,50.32,50.28,50.3,6300.0,35.3907,35.4118,35.3836,35.3977,6300.0
2011-11-18 13:10:00,50.34,50.43,50.34,50.4,6600.0,35.4259,35.4892,35.4259,35.4681,6600.0
2011-11-18 13:20:00,50.42,50.43,50.41,50.43,2100.0,35.4822,35.4892,35.4751,35.4892,2100.0
2011-11-18 13:30:00,50.41,50.53,50.41,50.52,2500.0,35.4751,35.5596,35.4751,35.5525,2500.0
2011-11-18 13:40:00,50.51,50.52,50.48,50.49,2600.0,35.5455,35.5525,35.5244,35.5314,2600.0
2011-11-18 13:50:00,50.51,50.55,50.48,50.48,13300.0,35.5455,35.5736,35.5244,35.5244,13300.0
2011-11-18 14:00:00,50.48,50.48,50.39,50.42,84100.0,35.5244,35.5244,35.461,35.4822,84100.0
2011-11-18 14:10:00,50.42,50.61,50.42,50.49,18000.0,35.4822,35.6159,35.4822,35.5314,18000.0
2011-11-18 14:20:00,50.52,50.52,50.42,50.45,8100.0,35.5525,35.5525,35.4822,35.5033,8100.0
2011-11-18 14:30:00,50.47,50.54,50.47,50.47,3300.0,35.5173,35.5666,35.5173,35.5173,3300.0
2011-11-18 14:40:00,50.48,50.52,50.47,50.47,16600.0,35.5244,35.5525,35.5173,35.5173,16600.0
2011-11-18 14:50:00,50.43,50.44,50.37,50.38,13300.0,35.4892,35.4962,35.447,35.454,13300.0
2011-11-18 15:00:00,50.4,50.41,50.32,50.41,6400.0,35.4681,35.4751,35.4118,35.4751,6400.0
2011-11-18 15:10:00,50.42,50.45,50.37,50.4,2100.0,35.4822,35.5033,35.447,35.4681,2100.0
2011-11-18 15:20:00,50.4,50.4,50.37,50.37,2200.0,35.4681,35.4681,35.447,35.447,2200.0
2011-11-18 15:30:00,50.38,50.46,50.34,50.39,7800.0,35.454,35.5103,35.4259,35.461,7800.0
2011-11-18 15:40:00,50.4,50.44,50.31,50.38,16300.0,35.4681,35.4962,35.4047,35.454,16300.0
2011-11-18 15:50:00,50.42,50.42,50.34,50.34,7300.0,35.4822,35.4822,35.4259,35.4259,7300.0
2011-11-21 09:30:00,49.65,49.7,49.5,49.5,38000.0,34.9403,34.9755,34.8347,34.8347,38000.0
2011-11-21 09:40:00,49.52,49.54,49.47,49.5,14300.0,34.8488,34.8629,34.8136,34.8347,14300.0
2011-11-21 09:50:00,49.48,49.48,49.36,49.43,7700.0,34.8207,34.8207,34.7362,34.7855,7700.0
2011-11-21 10:00:00,49.47,49.49,49.29,49.32,53100.0,34.8136,34.8277,34.6869,34.7081,53100.0
2011-11-21 10:10:00,49.33,49.45,49.32,49.38,8000.0,34.7151,34.7995,34.7081,34.7503,8000.0
2011-11-21 10:20:00,49.34,49.43,49.31,49.37,8900.0,34.7221,34.7855,34.701,34.7432,8900.0
2011-11-21 10:30:00,49.34,49.39,49.26,49.34,23900.0,34.7221,34.7573,34.6658,34.7221,23900.0
2011-11-21 10:40:00,49.31,49.35,49.22,49.23,7000.0,34.701,34.7292,34.6377,34.6447,7000.0
2011-11-21 10:50:00,49.23,49.23,49.12,49.12,12000.0,34.6447,34.6447,34.5673,34.5673,12000.0
2011-11-21 11:00:00,49.11,49.13,49.07,49.12,6800.0,34.5603,34.5743,34.5321,34.5673,6800.0
2011-11-21 11:10:00,49.13,49.24,49.13,49.21,75100.0,34.5743,34.6518,34.5743,34.6306,75100.0
2011-11-21 11:20:00,49.24,49.27,49.17,49.21,4100.0,34.6518,34.6729,34.6025,34.6306,4100.0
2011-11-21 11:30:00,49.15,49.18,49.07,49.07,7100.0,34.5884,34.6095,34.5321,34.5321,7100.0
2011-11-21 11:40:00,49.06,49.17,49.03,49.15,3700.0,34.5251,34.6025,34.504,34.5884,3700.0
2011-11-21 11:50:00,49.14,49.23,49.14,49.23,1100.0,34.5814,34.6447,34.5814,34.6447,1100.0
2011-11-21 12:00:00,49.24,49.24,49.18,49.18,1200.0,34.6518,34.6518,34.6095,34.6095,1200.0
2011-11-21 12:10:00,49.18,49.24,49.17,49.19,4000.0,34.6095,34.6518,34.6025,34.6166,4000.0
2011-11-21 12:20:00,49.15,49.19,49.09,49.09,6700.0,34.5884,34.6166,34.5462,34.5462,6700.0
2011-11-21 12:30:00,49.09,49.17,49.09,49.17,11400.0,34.5462,34.6025,34.5462,34.6025,11400.0
2011-11-21 12:40:00,49.17,49.22,49.15,49.21,10500.0,34.6025,34.6377,34.5884,34.6306,10500.0
2011-11-21 12:50:00,49.18,49.2,49.14,49.14,14600.0,34.6095,34.6236,34.5814,34.5814,14600.0
2011-11-21 13:00:00,49.14,49.27,49.14,49.26,2000.0,34.5814,34.6729,34.5814,34.6658,2000.0
2011-11-21 13:10:00,49.26,49.27,49.25,49.25,4200.0,34.6658,34.6729,34.6588,34.6588,4200.0
2011-11-21 13:20:00,49.28,49.28,49.23,49.23,3600.0,34.6799,34.6799,34.6447,34.6447,3600.0
2011-11-21 13:30:00,49.21,49.22,49.19,49.19,3000.0,34.6306,34.6377,34.6166,34.6166,3000.0
2011-11-21 13:40:00,49.19,49.2,49.15,49.19,20900.0,34.6166,34.6236,34.5884,34.6166,20900.0
2011-11-21 13:50:00,49.19,49.2,49.1,49.1,99700.0,34.6166,34.6236,34.5532,34.5532,99700.0
2011-11-21 14:00:00,49.07,49.14,49.07,49.14,5300.0,34.5321,34.5814,34.5321,34.5814,5300.0
2011-11-21 14:10:00,49.14,49.4,49.14,49.34,93100.0,34.5814,34.7644,34.5814,34.7221,93100.0
2011-11-21 14:20:00,49.33,49.36,49.29,49.32,7700.0,34.7151,34.7362,34.6869,34.7081,7700.0
2011-11-21 14:30:00,49.38,49.4,49.33,49.35,19200.0,34.7503,34.7644,34.7151,34.7292,19200.0
2011-11-21 14:40:00,49.36,49.48,49.36,49.4,10400.0,34.7362,34.8207,34.7362,34.7644,10400.0
2011-11-21 14:50:00,49.36,49.39,49.34,49.34,1400.0,34.7362,34.7573,34.7221,34.7221,1400.0
2011-11-21 15:00:00,49.33,49.33,49.25,49.25,8000.0,34.7151,34.7151,34.6588,34.6588,8000.0
2011-11-21 15:10:00,49.28,49.42,49.28,49.42,27800.0,34.6799,34.7784,34.6799,34.7784,27800.0
2011-11-21 15:20:00,49.42,49.57,49.4,49.53,4600.0,34.7784,34.884,34.7644,34.8558,4600.0
2011-11-21 15:30:00,49.56,49.59,49.49,49.56,3000.0,34.877,34.8981,34.8277,34.877,3000.0
2011-11-21 15:40:00,49.51,49.6,49.51,49.55,2700.0,34.8418,34.9051,34.8418,34.8699,2700.0
2011-11-21 15:50:00,49.58,49.58,49.37,49.37,8800.0,34.891,34.891,34.7432,34.7432,8800.0
2011-11-22 09:30:00,49.28,49.33,49.17,49.31,34000.0,34.6799,34.7151,34.6025,34.701,34000.0
2011-11-22 09:40:00,49.36,49.44,49.34,49.44,20900.0,34.7362,34.7925,34.7221,34.7925,20900.0
2011-11-22 09:50:00,49.42,49.42,49.32,49.32,5000.0,34.7784,34.7784,34.7081,34.7081,5000.0
2011-11-22 10:00:00,49.36,49.38,49.22,49.22,1600.0,34.7362,34.7503,34.6377,34.6377,1600.0
2011-11-22 10:10:00,49.24,49.24,49.18,49.18,200.0,34.6518,34.6518,34.6095,34.6095,200.0
2011-11-22 10:20:00,49.27,49.4,49.25,49.37,2700.0,34.6729,34.7644,34.6588,34.7432,2700.0
2011-11-22 10:30:00,49.36,49.36,49.22,49.27,16200.0,34.7362,34.7362,34.6377,34.6729,16200.0
2011-11-22 10:40:00,49.27,49.27,49.07,49.09,8800.0,34.6729,34.6729,34.5321,34.5462,8800.0
2011-11-22 10:50:00,49.09,49.09,48.96,49.01,8500.0,34.5462,34.5462,34.4547,34.4899,8500.0
2011-11-22 11:00:00,49.01,49.05,48.95,49.03,11300.0,34.4899,34.518,34.4477,34.504,11300.0
2011-11-22 11:10:00,49.05,49.05,48.96,49.03,11000.0,34.518,34.518,34.4547,34.504,11000.0
2011-11-22 11:20:00,49.03,49.03,48.9,48.95,3800.0,34.504,34.504,34.4125,34.4477,3800.0
2011-11-22 11:30:00,48.94,48.94,48.84,48.89,34300.0,34.4406,34.4406,34.3703,34.4054,34300.0
2011-11-22 11:40:00,48.89,48.9,48.84,48.9,6700.0,34.4054,34.4125,34.3703,34.4125,6700.0
2011-11-22 11:50:00,48.9,48.97,48.88,48.97,1300.0,34.4125,34.4617,34.3984,34.4617,1300.0
2011-11-22 12:00:00,49.02,49.31,49.01,49.3,3900.0,34.4969,34.701,34.4899,34.694,3900.0
2011-11-22 12:10:00,49.3,49.3,49.21,49.21,7800.0,34.694,34.694,34.6306,34.6306,7800.0
2011-11-22 12:20:00,49.24,49.25,49.1,49.1,6100.0,34.6518,34.6588,34.5532,34.5532,6100.0
2011-11-22 12:30:00,49.09,49.2,49.09,49.13,7400.0,34.5462,34.6236,34.5462,34.5743,7400.0
2011-11-22 12:40:00,49.14,49.19,49.14,49.17,7200.0,34.5814,34.6166,34.5814,34.6025,7200.0
2011-11-22 12:50:00,49.15,49.28,49.15,49.28,8600.0,34.5884,34.6799,34.5884,34.6799,8600.0
2011-11-22 13:00:00,49.3,49.33,49.25,49.25,3200.0,34.694,34.7151,34.6588,34.6588,3200.0
2011-11-22 13:10:00,49.23,49.34,49.2,49.34,9400.0,34.6447,34.7221,34.6236,34.7221,9400.0
2011-11-22 13:20:00,49.4,49.42,49.33,49.33,1400.0,34.7644,34.7784,34.7151,34.7151,1400.0
2011-11-22 13:30:00,49.33,49.38,49.31,49.38,20000.0,34.7151,34.7503,34.701,34.7503,20000.0
2011-11-22 13:40:00,49.36,49.36,49.29,49.3,3400.0,34.7362,34.7362,34.6869,34.694,3400.0
2011-11-22 13:50:00,49.3,49.33,49.18,49.19,5000.0,34.694,34.7151,34.6095,34.6166,5000.0
2011-11-22 14:00:00,49.19,49.2,49.14,49.14,7600.0,34.6166,34.6236,34.5814,34.5814,7600.0
2011-11-22 14:10:00,49.22,49.23,49.2,49.22,5800.0,34.6377,34.6447,34.6236,34.6377,5800.0
2011-11-22 14:20:00,49.21,49.22,49.09,49.14,25800.0,34.6306,34.6377,34.5462,34.5814,25800.0
2011-11-22 14:30:00,49.11,49.12,49.05,49.06,5100.0,34.5603,34.5673,34.518,34.5251,5100.0
2011-11-22 14:40:00,49.08,49.16,49.08,49.1,5800.0,34.5392,34.5955,34.5392,34.5532,5800.0
2011-11-22 14:50:00,49.09,49.09,48.97,49.03,6700.0,34.5462,34.5462,34.4617,34.504,6700.0
2011-11-22 15:00:00,49.04,49.07,48.99,49.0,8800.0,34.511,34.5321,34.4758,34.4829,8800.0
2011-11-22 15:10:00,49.0,49.06,48.99,49.03,20500.0,34.4829,34.5251,34.4758,34.504,20500.0
2011-11-22 15:20:00,49.02,49.13,49.0,49.07,17900.0,34.4969,34.5743,34.4829,34.5321,17900.0
2011-11-22 15:30:00,49.08,49.13,49.01,49.02,11900.0,34.5392,34.5743,34.4899,34.4969,11900.0
2011-11-22 15:40:00,49.0,49.08,48.98,49.07,20200.0,34.4829,34.5392,34.4688,34.5321,20200.0
2011-11-22 15:50:00,49.04,49.09,49.01,49.02,15400.0,34.511,34.5462,34.4899,34.4969,15400.0
2011-11-23 09:30:00,48.55,48.55,48.44,48.48,18500.0,34.1662,34.1662,34.0888,34.1169,18500.0
2011-11-23 09:40:00,48.46,48.46,48.36,48.43,15500.0,34.1028,34.1028,34.0325,34.0817,15500.0
2011-11-23 09:50:00,48.38,48.45,48.32,48.32,5700.0,34.0465,34.0958,34.0043,34.0043,5700.0
2011-11-23 10:00:00,48.28,48.3,48.25,48.3,15000.0,33.9762,33.9902,33.9551,33.9902,15000.0
2011-11-23 10:10:00,48.31,48.32,48.16,48.19,94800.0,33.9973,34.0043,33.8917,33.9128,94800.0
2011-11-23 10:20:00,48.21,48.23,48.16,48.17,6500.0,33.9269,33.941,33.8917,33.8988,6500.0
2011-11-23 10:30:00,48.13,48.25,48.13,48.25,3000.0,33.8706,33.9551,33.8706,33.9551,3000.0
2011-11-23 10:40:00,48.21,48.21,48.2,48.2,1400.0,33.9269,33.9269,33.9199,33.9199,1400.0
2011-11-23 10:50:00,48.19,48.28,48.19,48.25,3500.0,33.9128,33.9762,33.9128,33.9551,3500.0
2011-11-23 11:00:00,48.24,48.27,48.14,48.14,5400.0,33.948,33.9691,33.8777,33.8777,5400.0
2011-11-23 11:10:00,48.13,48.14,48.06,48.08,5900.0,33.8706,33.8777,33.8214,33.8354,5900.0
2011-11-23 11:20:00,48.1,48.14,48.1,48.13,8700.0,33.8495,33.8777,33.8495,33.8706,8700.0
2011-11-23 11:30:00,48.0,48.14,47.99,48.14,13300.0,33.7791,33.8777,33.7721,33.8777,13300.0
2011-11-23 11:40:00,48.1,48.12,48.07,48.1,2200.0,33.8495,33.8636,33.8284,33.8495,2200.0
2011-11-23 11:50:00,48.16,48.17,48.1,48.12,4800.0,33.8917,33.8988,33.8495,33.8636,4800.0
2011-11-23 12:00:00,48.15,48.23,48.15,48.23,6100.0,33.8847,33.941,33.8847,33.941,6100.0
2011-11-23 12:10:00,48.22,48.22,48.15,48.15,10000.0,33.9339,33.9339,33.8847,33.8847,10000.0
2011-11-23 12:20:00,48.18,48.19,48.15,48.17,2300.0,33.9058,33.9128,33.8847,33.8988,2300.0
2011-11-23 12:30:00,48.13,48.14,48.08,48.14,1700.0,33.8706,33.8777,33.8354,33.8777,1700.0
2011-11-23 12:40:00,48.11,48.19,48.11,48.18,2900.0,33.8565,33.9128,33.8565,33.9058,2900.0
2011-11-23 12:50:00,48.18,48.32,48.17,48.29,8400.0,33.9058,34.0043,33.8988,33.9832,8400.0
2011-11-23 13:00:00,48.26,48.3,48.23,48.3,16800.0,33.9621,33.9902,33.941,33.9902,16800.0
2011-11-23 13:10:00,48.29,48.29,48.2,48.23,15100.0,33.9832,33.9832,33.9199,33.941,15100.0
2011-11-23 13:20:00,48.25,48.27,48.2,48.27,6500.0,33.9551,33.9691,33.9199,33.9691,6500.0
2011-11-23 13:30:00,48.3,48.3,48.21,48.21,4000.0,33.9902,33.9902,33.9269,33.9269,4000.0
2011-11-23 13:40:00,48.19,48.2,48.15,48.2,44600.0,33.9128,33.9199,33.8847,33.9199,44600.0
2011-11-23 13:50:00,48.2,48.22,48.09,48.12,4400.0,33.9199,33.9339,33.8425,33.8636,4400.0
2011-11-23 14:00:00,48.11,48.16,48.09,48.12,9300.0,33.8565,33.8917,33.8425,33.8636,9300.0
2011-11-23 14:10:00,48.12,48.12,48.0,48.06,22100.0,33.8636,33.8636,33.7791,33.8214,22100.0
2011-11-23 14:20:00,48.06,48.06,47.97,48.02,5000.0,33.8214,33.8214,33.758,33.7932,5000.0
2011-11-23 14:30:00,48.04,48.12,48.03,48.11,3700.0,33.8073,33.8636,33.8002,33.8565,3700.0
2011-11-23 14:40:00,48.09,48.1,48.05,48.08,6100.0,33.8425,33.8495,33.8143,33.8354,6100.0
2011-11-23 14:50:00,48.1,48.1,48.05,48.06,5000.0,33.8495,33.8495,33.8143,33.8214,5000.0
2011-11-23 15:00:00,48.04,48.18,48.0,48.11,7100.0,33.8073,33.9058,33.7791,33.8565,7100.0
2011-11-23 15:10:00,48.16,48.24,48.13,48.18,19000.0,33.8917,33.948,33.8706,33.9058,19000.0
2011-11-23 15:20:00,48.16,48.18,48.07,48.09,10000.0,33.8917,33.9058,33.8284,33.8425,10000.0
2011-11-23 15:30:00,48.12,48.2,48.12,48.18,9200.0,33.8636,33.9199,33.8636,33.9058,9200.0
2011-11-23 15:40:00,48.18,48.29,48.18,48.2,13500.0,33.9058,33.9832,33.9058,33.9199,13500.0
2011-11-23 15:50:00,48.18,48.24,47.92,47.94,14400.0,33.9058,33.948,33.7228,33.7369,14400.0
2011-11-25 09:30:00,47.82,48.13,47.82,48.13,17400.0,33.6525,33.8706,33.6525,33.8706,17400.0
2011-11-25 09:40:00,48.23,48.26,48.14,48.14,4700.0,33.941,33.9621,33.8777,33.8777,4700.0
2011-11-25 09:50:00,48.14,48.25,48.14,48.19,9100.0,33.8777,33.9551,33.8777,33.9128,9100.0
2011-11-25 10:00:00,48.21,48.34,48.21,48.31,6900.0,33.9269,34.0184,33.9269,33.9973,6900.0
2011-11-25 10:10:00,48.37,48.42,48.33,48.42,2200.0,34.0395,34.0747,34.0114,34.0747,2200.0
2011-11-25 10:20:00,48.42,48.43,48.31,48.32,7100.0,34.0747,34.0817,33.9973,34.0043,7100.0
2011-11-25 10:30:00,48.28,48.38,48.28,48.36,8200.0,33.9762,34.0465,33.9762,34.0325,8200.0
2011-11-25 10:40:00,48.38,48.4,48.35,48.35,800.0,34.0465,34.0606,34.0254,34.0254,800.0
2011-11-25 10:50:00,48.37,48.4,48.29,48.29,1600.0,34.0395,34.0606,33.9832,33.9832,1600.0
2011-11-25 11:00:00,48.31,48.32,48.28,48.32,5800.0,33.9973,34.0043,33.9762,34.0043,5800.0
2011-11-25 11:10:00,48.33,48.38,48.32,48.38,7000.0,34.0114,34.0465,34.0043,34.0465,7000.0
2011-11-25 11:20:00,48.36,48.39,48.36,48.36,16300.0,34.0325,34.0536,34.0325,34.0325,16300.0
2011-11-25 11:30:00,48.33,48.35,48.25,48.27,8900.0,34.0114,34.0254,33.9551,33.9691,8900.0
2011-11-25 11:40:00,48.23,48.23,48.12,48.13,2900.0,33.941,33.941,33.8636,33.8706,2900.0
2011-11-25 11:50:00,48.14,48.14,48.04,48.07,5200.0,33.8777,33.8777,33.8073,33.8284,5200.0
2011-11-25 12:00:00,48.06,48.08,48.0,48.0,2100.0,33.8214,33.8354,33.7791,33.7791,2100.0
2011-11-25 12:10:00,48.0,48.01,47.96,47.98,4600.0,33.7791,33.7862,33.751,33.7651,4600.0
2011-11-25 12:20:00,47.97,48.02,47.95,48.02,5300.0,33.758,33.7932,33.7439,33.7932,5300.0
2011-11-25 12:30:00,48.01,48.06,47.98,47.99,19500.0,33.7862,33.8214,33.7651,33.7721,19500.0
2011-11-25 12:40:00,47.97,47.98,47.93,47.98,23800.0,33.758,33.7651,33.7299,33.7651,23800.0
2011-11-25 12:50:00,47.98,48.06,47.89,47.9,10500.0,33.7651,33.8214,33.7017,33.7088,10500.0
2011-11-28 09:30:00,49.24,49.26,49.1,49.26,21100.0,34.6518,34.6658,34.5532,34.6658,21100.0
2011-11-28 09:40:00,49.26,49.3,49.25,49.26,5600.0,34.6658,34.694,34.6588,34.6658,5600.0
2011-11-28 09:50:00,49.28,49.35,49.28,49.33,15100.0,34.6799,34.7292,34.6799,34.7151,15100.0
2011-11-28 10:00:00,49.32,49.34,49.26,49.33,5200.0,34.7081,34.7221,34.6658,34.7151,5200.0
2011-11-28 10:10:00,49.31,49.36,49.31,49.36,10300.0,34.701,34.7362,34.701,34.7362,10300.0
2011-11-28 10:20:00,49.36,49.37,49.3,49.34,13400.0,34.7362,34.7432,34.694,34.7221,13400.0
2011-11-28 10:30:00,49.34,49.42,49.32,49.32,7900.0,34.7221,34.7784,34.7081,34.7081,7900.0
2011-11-28 10:40:00,49.31,49.34,49.3,49.3,5100.0,34.701,34.7221,34.694,34.694,5100.0
2011-11-28 10:50:00,49.23,49.28,49.23,49.24,1700.0,34.6447,34.6799,34.6447,34.6518,1700.0
2011-11-28 11:00:00,49.27,49.29,49.23,49.25,2200.0,34.6729,34.6869,34.6447,34.6588,2200.0
2011-11-28 11:10:00,49.25,49.28,49.24,49.28,1900.0,34.6588,34.6799,34.6518,34.6799,1900.0
2011-11-28 11:20:00,49.24,49.3,49.22,49.3,4700.0,34.6518,34.694,34.6377,34.694,4700.0
2011-11-28 11:30:00,49.31,49.35,49.27,49.29,6900.0,34.701,34.7292,34.6729,34.6869,6900.0
2011-11-28 11:40:00,49.27,49.3,49.25,49.27,4600.0,34.6729,34.694,34.6588,34.6729,4600.0
2011-11-28 11:50:00,49.24,49.27,49.24,49.27,6400.0,34.6518,34.6729,34.6518,34.6729,6400.0
2011-11-28 12:00:00,49.25,49.28,49.23,49.28,5600.0,34.6588,34.6799,34.6447,34.6799,5600.0
2011-11-28 12:10:00,49.25,49.25,49.25,49.25,200.0,34.6588,34.6588,34.6588,34.6588,200.0
2011-11-28 12:20:00,49.21,49.23,49.17,49.17,1800.0,34.6306,34.6447,34.6025,34.6025,1800.0
2011-11-28 12:30:00,49.12,49.15,49.1,49.15,1400.0,34.5673,34.5884,34.5532,34.5884,1400.0
2011-11-28 12:40:00,49.14,49.16,49.11,49.15,4600.0,34.5814,34.5955,34.5603,34.5884,4600.0
2011-11-28 12:50:00,49.12,49.14,49.08,49.08,2900.0,34.5673,34.5814,34.5392,34.5392,2900.0
2011-11-28 13:00:00,49.08,49.09,49.07,49.07,1400.0,34.5392,34.5462,34.5321,34.5321,1400.0
2011-11-28 13:10:00,49.1,49.15,49.09,49.14,7100.0,34.5532,34.5884,34.5462,34.5814,7100.0
2011-11-28 13:20:00,49.18,49.23,49.18,49.23,5500.0,34.6095,34.6447,34.6095,34.6447,5500.0
2011-11-28 13:30:00,49.25,49.25,49.2,49.2,3000.0,34.6588,34.6588,34.6236,34.6236,3000.0
2011-11-28 13:40:00,49.2,49.23,49.2,49.2,4300.0,34.6236,34.6447,34.6236,34.6236,4300.0
2011-11-28 13:50:00,49.15,49.18,49.08,49.08,2500.0,34.5884,34.6095,34.5392,34.5392,2500.0
2011-11-28 14:00:00,49.07,49.16,49.07,49.14,6500.0,34.5321,34.5955,34.5321,34.5814,6500.0
2011-11-28 14:10:00,49.15,49.21,49.15,49.2,12500.0,34.5884,34.6306,34.5884,34.6236,12500.0
2011-11-28 14:20:00,49.2,49.24,49.08,49.11,6600.0,34.6236,34.6518,34.5392,34.5603,6600.0
2011-11-28 14:30:00,49.14,49.15,49.08,49.09,19200.0,34.5814,34.5884,34.5392,34.5462,19200.0
2011-11-28 14:40:00,49.08,49.11,49.05,49.06,37900.0,34.5392,34.5603,34.518,34.5251,37900.0
2011-11-28 14:50:00,49.03,49.03,48.98,49.02,16400.0,34.504,34.504,34.4688,34.4969,16400.0
2011-11-28 15:00:00,49.02,49.06,48.87,48.89,9500.0,34.4969,34.5251,34.3914,34.4054,9500.0
2011-11-28 15:10:00,48.89,48.92,48.82,48.85,10900.0,34.4054,34.4266,34.3562,34.3773,10900.0
2011-11-28 15:20:00,48.9,48.96,48.86,48.88,10400.0,34.4125,34.4547,34.3843,34.3984,10400.0
2011-11-28 15:30:00,48.86,48.98,48.86,48.94,6600.0,34.3843,34.4688,34.3843,34.4406,6600.0
2011-11-28 15:40:00,48.86,48.91,48.8,48.8,19900.0,34.3843,34.4195,34.3421,34.3421,19900.0
2011-11-28 15:50:00,48.81,49.15,48.81,49.15,16400.0,34.3492,34.5884,34.3492,34.5884,16400.0
2011-11-29 09:30:00,49.29,49.29,49.14,49.15,10800.0,34.6869,34.6869,34.5814,34.5884,10800.0
2011-11-29 09:40:00,49.27,49.29,49.22,49.22,9000.0,34.6729,34.6869,34.6377,34.6377,9000.0
2011-11-29 09:50:00,49.28,49.35,49.28,49.31,2900.0,34.6799,34.7292,34.6799,34.701,2900.0
2011-11-29 10:00:00,49.34,49.47,49.29,49.45,10200.0,34.7221,34.8136,34.6869,34.7995,10200.0
2011-11-29 10:10:00,49.5,49.59,49.47,49.58,6100.0,34.8347,34.8981,34.8136,34.891,6100.0
2011-11-29 10:20:00,49.59,49.61,49.56,49.59,1700.0,34.8981,34.9121,34.877,34.8981,1700.0
2011-11-29 10:30:00,49.54,49.58,49.53,49.58,3200.0,34.8629,34.891,34.8558,34.891,3200.0
2011-11-29 10:40:00,49.64,49.64,49.52,49.52,4200.0,34.9332,34.9332,34.8488,34.8488,4200.0
2011-11-29 10:50:00,49.55,49.56,49.48,49.52,10500.0,34.8699,34.877,34.8207,34.8488,10500.0
2011-11-29 11:00:00,49.5,49.55,49.4,49.42,12300.0,34.8347,34.8699,34.7644,34.7784,12300.0
2011-11-29 11:10:00,49.48,49.53,49.47,49.52,5700.0,34.8207,34.8558,34.8136,34.8488,5700.0
2011-11-29 11:20:00,49.54,49.56,49.49,49.56,3200.0,34.8629,34.877,34.8277,34.877,3200.0
2011-11-29 11:30:00,49.6,49.64,49.59,49.64,2600.0,34.9051,34.9332,34.8981,34.9332,2600.0
2011-11-29 11:40:00,49.65,49.65,49.58,49.58,1600.0,34.9403,34.9403,34.891,34.891,1600.0
2011-11-29 11:50:00,49.61,49.61,49.5,49.51,7200.0,34.9121,34.9121,34.8347,34.8418,7200.0
2011-11-29 12:00:00,49.53,49.62,49.51,49.6,6400.0,34.8558,34.9192,34.8418,34.9051,6400.0
2011-11-29 12:10:00,49.63,49.65,49.6,49.62,3000.0,34.9262,34.9403,34.9051,34.9192,3000.0
2011-11-29 12:20:00,49.6,49.63,49.59,49.63,5300.0,34.9051,34.9262,34.8981,34.9262,5300.0
2011-11-29 12:30:00,49.6,49.6,49.51,49.53,91300.0,34.9051,34.9051,34.8418,34.8558,91300.0
2011-11-29 12:40:00,49.53,49.56,49.47,49.51,3500.0,34.8558,34.877,34.8136,34.8418,3500.0
2011-11-29 12:50:00,49.51,49.52,49.48,49.51,3500.0,34.8418,34.8488,34.8207,34.8418,3500.0
2011-11-29 13:00:00,49.52,49.52,49.4,49.41,7800.0,34.8488,34.8488,34.7644,34.7714,7800.0
2011-11-29 13:10:00,49.45,49.46,49.43,49.46,3900.0,34.7995,34.8066,34.7855,34.8066,3900.0
2011-11-29 13:20:00,49.47,49.56,49.47,49.51,20300.0,34.8136,34.877,34.8136,34.8418,20300.0
2011-11-29 13:30:00,49.48,49.49,49.43,49.49,4900.0,34.8207,34.8277,34.7855,34.8277,4900.0
2011-11-29 13:40:00,49.48,49.48,49.41,49.41,9000.0,34.8207,34.8207,34.7714,34.7714,9000.0
2011-11-29 13:50:00,49.4,49.42,49.3,49.32,8600.0,34.7644,34.7784,34.694,34.7081,8600.0
2011-11-29 14:00:00,49.29,49.36,49.28,49.3,11500.0,34.6869,34.7362,34.6799,34.694,11500.0
2011-11-29 14:10:00,49.29,49.36,49.28,49.36,5700.0,34.6869,34.7362,34.6799,34.7362,5700.0
2011-11-29 14:20:00,49.35,49.39,49.35,49.38,7800.0,34.7292,34.7573,34.7292,34.7503,7800.0
2011-11-29 14:30:00,49.38,49.43,49.37,49.39,7400.0,34.7503,34.7855,34.7432,34.7573,7400.0
2011-11-29 14:40:00,49.39,49.46,49.39,49.4,9400.0,34.7573,34.8066,34.7573,34.7644,9400.0
2011-11-29 14:50:00,49.37,49.41,49.35,49.39,2700.0,34.7432,34.7714,34.7292,34.7573,2700.0
2011-11-29 15:00:00,49.41,49.43,49.38,49.38,7700.0,34.7714,34.7855,34.7503,34.7503,7700.0
2011-11-29 15:10:00,49.4,49.57,49.39,49.55,11300.0,34.7644,34.884,34.7573,34.8699,11300.0
2011-11-29 15:20:00,49.54,49.55,49.53,49.53,1600.0,34.8629,34.8699,34.8558,34.8558,1600.0
2011-11-29 15:30:00,49.53,49.59,49.47,49.47,6900.0,34.8558,34.8981,34.8136,34.8136,6900.0
2011-11-29 15:40:00,49.48,49.51,49.44,49.47,13300.0,34.8207,34.8418,34.7925,34.8136,13300.0
2011-11-29 15:50:00,49.43,49.43,49.34,49.35,11600.0,34.7855,34.7855,34.7221,34.7292,11600.0
2011-11-30 09:30:00,50.77,50.85,50.69,50.73,43200.0,35.7285,35.7848,35.6722,35.7003,43200.0
2011-11-30 09:40:00,50.76,51.04,50.75,51.03,9700.0,35.7214,35.9185,35.7144,35.9114,9700.0
2011-11-30 09:50:00,51.05,51.1,50.98,51.07,15200.0,35.9255,35.9607,35.8762,35.9396,15200.0
2011-11-30 10:00:00,51.08,51.15,50.99,50.99,16700.0,35.9466,35.9959,35.8833,35.8833,16700.0
2011-11-30 10:10:00,51.03,51.03,50.97,50.99,32500.0,35.9114,35.9114,35.8692,35.8833,32500.0
2011-11-30 10:20:00,51.03,51.06,50.99,51.03,9400.0,35.9114,35.9325,35.8833,35.9114,9400.0
2011-11-30 10:30:00,51.06,51.18,51.06,51.17,5600.0,35.9325,36.017,35.9325,36.01,5600.0
2011-11-30 10:40:00,51.2,51.22,51.16,51.21,4200.0,36.0311,36.0451,36.0029,36.0381,4200.0
2011-11-30 10:50:00,51.25,51.27,51.19,51.27,5200.0,36.0663,36.0803,36.024,36.0803,5200.0
2011-11-30 11:00:00,51.19,51.19,51.19,51.19,1000.0,36.024,36.024,36.024,36.024,1000.0
2011-11-30 11:10:00,51.18,51.18,51.13,51.18,2100.0,36.017,36.017,35.9818,36.017,2100.0
2011-11-30 11:20:00,51.15,51.17,51.12,51.12,12700.0,35.9959,36.01,35.9748,35.9748,12700.0
2011-11-30 11:30:00,51.16,51.19,51.13,51.16,22600.0,36.0029,36.024,35.9818,36.0029,22600.0
2011-11-30 11:40:00,51.17,51.19,51.17,51.18,1800.0,36.01,36.024,36.01,36.017,1800.0
2011-11-30 11:50:00,51.17,51.18,51.07,51.08,9700.0,36.01,36.017,35.9396,35.9466,9700.0
2011-11-30 12:00:00,51.13,51.13,51.08,51.1,7000.0,35.9818,35.9818,35.9466,35.9607,7000.0
2011-11-30 12:10:00,51.1,51.11,51.06,51.07,20300.0,35.9607,35.9677,35.9325,35.9396,20300.0
2011-11-30 12:20:00,51.12,51.14,51.11,51.13,16000.0,35.9748,35.9888,35.9677,35.9818,16000.0
2011-11-30 12:30:00,51.11,51.15,51.11,51.11,3000.0,35.9677,35.9959,35.9677,35.9677,3000.0
2011-11-30 12:40:00,51.12,51.12,51.08,51.08,2400.0,35.9748,35.9748,35.9466,35.9466,2400.0
2011-11-30 12:50:00,51.12,51.14,51.09,51.12,17700.0,35.9748,35.9888,35.9537,35.9748,17700.0
2011-11-30 13:00:00,51.14,51.18,51.14,51.17,2100.0,35.9888,36.017,35.9888,36.01,2100.0
2011-11-30 13:10:00,51.16,51.18,51.1,51.1,8000.0,36.0029,36.017,35.9607,35.9607,8000.0
2011-11-30 13:20:00,51.11,51.11,51.05,51.07,15200.0,35.9677,35.9677,35.9255,35.9396,15200.0
2011-11-30 13:30:00,51.06,51.12,51.06,51.09,2600.0,35.9325,35.9748,35.9325,35.9537,2600.0
2011-11-30 13:40:00,51.1,51.1,51.05,51.1,1900.0,35.9607,35.9607,35.9255,35.9607,1900.0
2011-11-30 13:50:00,51.08,51.08,51.02,51.04,4700.0,35.9466,35.9466,35.9044,35.9185,4700.0
2011-11-30 14:00:00,51.02,51.09,51.02,51.07,12300.0,35.9044,35.9537,35.9044,35.9396,12300.0
2011-11-30 14:10:00,51.03,51.08,51.02,51.08,5100.0,35.9114,35.9466,35.9044,35.9466,5100.0
2011-11-30 14:20:00,51.07,51.15,51.06,51.11,10400.0,35.9396,35.9959,35.9325,35.9677,10400.0
2011-11-30 14:30:00,51.12,51.19,51.12,51.16,2900.0,35.9748,36.024,35.9748,36.0029,2900.0
2011-11-30 14:40:00,51.16,51.18,51.07,51.07,20500.0,36.0029,36.017,35.9396,35.9396,20500.0
2011-11-30 14:50:00,51.08,51.18,51.08,51.18,8500.0,35.9466,36.017,35.9466,36.017,8500.0
2011-11-30 15:00:00,51.17,51.2,51.15,51.2,7900.0,36.01,36.0311,35.9959,36.0311,7900.0
2011-11-30 15:10:00,51.23,51.31,51.23,51.29,33500.0,36.0522,36.1085,36.0522,36.0944,33500.0
2011-11-30 15:20:00,51.34,51.34,51.23,51.29,21500.0,36.1296,36.1296,36.0522,36.0944,21500.0
2011-11-30 15:30:00,51.3,51.38,51.3,51.35,19400.0,36.1014,36.1577,36.1014,36.1366,19400.0
2011-11-30 15:40:00,51.35,51.51,51.35,51.45,16500.0,36.1366,36.2492,36.1366,36.207,16500.0
2011-11-30 15:50:00,51.48,51.64,51.48,51.63,8400.0,36.2281,36.3407,36.2281,36.3337,8400.0
2011-12-01 09:30:00,51.44,51.53,51.37,51.39,30700.0,36.2,36.2633,36.1507,36.1648,30700.0
2011-12-01 09:40:00,51.39,51.55,51.38,51.54,16500.0,36.1648,36.2774,36.1577,36.2703,16500.0
2011-12-01 09:50:00,51.55,51.62,51.55,51.62,9100.0,36.2774,36.3266,36.2774,36.3266,9100.0
2011-12-01 10:00:00,51.62,51.73,51.57,51.66,15200.0,36.3266,36.404,36.2915,36.3548,15200.0
2011-12-01 10:10:00,51.62,51.63,51.59,51.6,4900.0,36.3266,36.3337,36.3055,36.3126,4900.0
2011-12-01 10:20:00,51.6,51.66,51.57,51.65,13500.0,36.3126,36.3548,36.2915,36.3477,13500.0
2011-12-01 10:30:00,51.64,51.64,51.51,51.51,14800.0,36.3407,36.3407,36.2492,36.2492,14800.0
2011-12-01 10:40:00,51.48,51.54,51.48,51.5,7300.0,36.2281,36.2703,36.2281,36.2422,7300.0
2011-12-01 10:50:00,51.49,51.51,51.43,51.45,15600.0,36.2352,36.2492,36.1929,36.207,15600.0
2011-12-01 11:00:00,51.46,51.52,51.45,51.46,11500.0,36.214,36.2563,36.207,36.214,11500.0
2011-12-01 11:10:00,51.46,51.46,51.31,51.32,6900.0,36.214,36.214,36.1085,36.1155,6900.0
2011-12-01 11:20:00,51.31,51.35,51.31,51.31,9200.0,36.1085,36.1366,36.1085,36.1085,9200.0
2011-12-01 11:30:00,51.25,51.32,51.23,51.3,12900.0,36.0663,36.1155,36.0522,36.1014,12900.0
2011-12-01 11:40:00,51.34,51.37,51.32,51.33,5700.0,36.1296,36.1507,36.1155,36.1226,5700.0
2011-12-01 11:50:00,51.34,51.42,51.34,51.4,15500.0,36.1296,36.1859,36.1296,36.1718,15500.0
2011-12-01 12:00:00,51.4,51.41,51.37,51.41,6300.0,36.1718,36.1789,36.1507,36.1789,6300.0
2011-12-01 12:10:00,51.35,51.37,51.34,51.37,4900.0,36.1366,36.1507,36.1296,36.1507,4900.0
2011-12-01 12:20:00,51.37,51.44,51.34,51.42,10300.0,36.1507,36.2,36.1296,36.1859,10300.0
2011-12-01 12:30:00,51.41,51.46,51.4,51.41,11800.0,36.1789,36.214,36.1718,36.1789,11800.0
2011-12-01 12:40:00,51.41,51.41,51.32,51.34,2900.0,36.1789,36.1789,36.1155,36.1296,2900.0
2011-12-01 12:50:00,51.33,51.37,51.24,51.24,15100.0,36.1226,36.1507,36.0592,36.0592,15100.0
2011-12-01 13:00:00,51.25,51.3,51.25,51.27,21000.0,36.0663,36.1014,36.0663,36.0803,21000.0
2011-12-01 13:10:00,51.26,51.36,51.26,51.36,10800.0,36.0733,36.1437,36.0733,36.1437,10800.0
2011-12-01 13:20:00,51.36,51.44,51.36,51.44,12200.0,36.1437,36.2,36.1437,36.2,12200.0
2011-12-01 13:30:00,51.43,51.48,51.43,51.44,7500.0,36.1929,36.2281,36.1929,36.2,7500.0
2011-12-01 13:40:00,51.45,51.53,51.45,51.53,15800.0,36.207,36.2633,36.207,36.2633,15800.0
2011-12-01 13:50:00,51.52,51.6,51.51,51.6,17700.0,36.2563,36.3126,36.2492,36.3126,17700.0
2011-12-01 14:00:00,51.59,51.6,51.52,51.53,8800.0,36.3055,36.3126,36.2563,36.2633,8800.0
2011-12-01 14:10:00,51.51,51.54,51.46,51.46,16300.0,36.2492,36.2703,36.214,36.214,16300.0
2011-12-01 14:20:00,51.48,51.53,51.46,51.51,9900.0,36.2281,36.2633,36.214,36.2492,9900.0
2011-12-01 14:30:00,51.51,51.51,51.46,51.51,3400.0,36.2492,36.2492,36.214,36.2492,3400.0
2011-12-01 14:40:00,51.5,51.57,51.45,51.56,16000.0,36.2422,36.2915,36.207,36.2844,16000.0
2011-12-01 14:50:00,51.57,51.57,51.5,51.51,7000.0,36.2915,36.2915,36.2422,36.2492,7000.0
2011-12-01 15:00:00,51.51,51.52,51.41,51.41,10600.0,36.2492,36.2563,36.1789,36.1789,10600.0
2011-12-01 15:10:00,51.41,51.47,51.41,51.45,13500.0,36.1789,36.2211,36.1789,36.207,13500.0
2011-12-01 15:20:00,51.47,51.55,51.44,51.55,12000.0,36.2211,36.2774,36.2,36.2774,12000.0
2011-12-01 15:30:00,51.56,51.56,51.49,51.49,11700.0,36.2844,36.2844,36.2352,36.2352,11700.0
2011-12-01 15:40:00,51.46,51.47,51.36,51.39,23300.0,36.214,36.2211,36.1437,36.1648,23300.0
2011-12-01 15:50:00,51.4,51.44,51.33,51.43,24100.0,36.1718,36.2,36.1226,36.1929,24100.0
2011-12-02 09:30:00,51.94,51.96,51.84,51.87,62800.0,36.5518,36.5659,36.4815,36.5026,62800.0
2011-12-02 09:40:00,51.85,51.86,51.8,51.83,2600.0,36.4885,36.4955,36.4533,36.4744,2600.0
2011-12-02 09:50:00,51.83,51.92,51.79,51.92,8200.0,36.4744,36.5378,36.4463,36.5378,8200.0
2011-12-02 10:00:00,51.91,52.0,51.91,51.98,51500.0,36.5307,36.5941,36.5307,36.58,51500.0
2011-12-02 10:10:00,51.97,52.12,51.97,52.12,2600.0,36.5729,36.6785,36.5729,36.6785,2600.0
2011-12-02 10:20:00,52.13,52.16,52.09,52.09,3200.0,36.6855,36.7067,36.6574,36.6574,3200.0
2011-12-02 10:30:00,52.13,52.14,52.08,52.08,5600.0,36.6855,36.6926,36.6504,36.6504,5600.0
2011-12-02 10:40:00,52.06,52.07,52.01,52.03,7300.0,36.6363,36.6433,36.6011,36.6152,7300.0
2011-12-02 10:50:00,52.03,52.11,52.03,52.06,5400.0,36.6152,36.6715,36.6152,36.6363,5400.0
2011-12-02 11:00:00,52.06,52.07,51.89,51.89,8000.0,36.6363,36.6433,36.5166,36.5166,8000.0
2011-12-02 11:10:00,51.9,51.91,51.8,51.87,3400.0,36.5237,36.5307,36.4533,36.5026,3400.0
2011-12-02 11:20:00,51.86,51.92,51.85,51.92,1100.0,36.4955,36.5378,36.4885,36.5378,1100.0
2011-12-02 11:30:00,51.94,51.98,51.86,51.89,3800.0,36.5518,36.58,36.4955,36.5166,3800.0
2011-12-02 11:40:00,51.84,51.86,51.75,51.76,6800.0,36.4815,36.4955,36.4181,36.4252,6800.0
2011-12-02 11:50:00,51.7,51.75,51.7,51.73,3900.0,36.3829,36.4181,36.3829,36.404,3900.0
2011-12-02 12:00:00,51.77,51.77,51.7,51.76,1500.0,36.4322,36.4322,36.3829,36.4252,1500.0
2011-12-02 12:10:00,51.74,51.78,51.74,51.75,1800.0,36.4111,36.4392,36.4111,36.4181,1800.0
2011-12-02 12:20:00,51.79,51.84,51.77,51.79,1800.0,36.4463,36.4815,36.4322,36.4463,1800.0
2011-12-02 12:30:00,51.77,51.82,51.77,51.82,6600.0,36.4322,36.4674,36.4322,36.4674,6600.0
2011-12-02 12:40:00,51.82,51.86,51.75,51.85,5400.0,36.4674,36.4955,36.4181,36.4885,5400.0
2011-12-02 12:50:00,51.84,51.87,51.83,51.84,6600.0,36.4815,36.5026,36.4744,36.4815,6600.0
2011-12-02 13:00:00,51.83,51.86,51.8,51.8,6900.0,36.4744,36.4955,36.4533,36.4533,6900.0
2011-12-02 13:10:00,51.79,51.79,51.74,51.79,2400.0,36.4463,36.4463,36.4111,36.4463,2400.0
2011-12-02 13:20:00,51.81,51.84,51.8,51.81,6000.0,36.4603,36.4815,36.4533,36.4603,6000.0
2011-12-02 13:30:00,51.76,51.76,51.73,51.73,4700.0,36.4252,36.4252,36.404,36.404,4700.0
2011-12-02 13:40:00,51.75,51.83,51.75,51.83,5600.0,36.4181,36.4744,36.4181,36.4744,5600.0
2011-12-02 13:50:00,51.8,51.82,51.76,51.77,20700.0,36.4533,36.4674,36.4252,36.4322,20700.0
2011-12-02 14:00:00,51.8,51.81,51.66,51.71,7200.0,36.4533,36.4603,36.3548,36.39,7200.0
2011-12-02 14:10:00,51.73,51.76,51.73,51.75,3600.0,36.404,36.4252,36.404,36.4181,3600.0
2011-12-02 14:20:00,51.75,51.8,51.74,51.76,4100.0,36.4181,36.4533,36.4111,36.4252,4100.0
2011-12-02 14:30:00,51.75,51.76,51.68,51.69,12600.0,36.4181,36.4252,36.3689,36.3759,12600.0
2011-12-02 14:40:00,51.69,51.76,51.69,51.73,2300.0,36.3759,36.4252,36.3759,36.404,2300.0
2011-12-02 14:50:00,51.73,51.73,51.61,51.61,6900.0,36.404,36.404,36.3196,36.3196,6900.0
2011-12-02 15:00:00,51.59,51.67,51.59,51.64,2300.0,36.3055,36.3618,36.3055,36.3407,2300.0
2011-12-02 15:10:00,51.64,51.72,51.63,51.68,13500.0,36.3407,36.397,36.3337,36.3689,13500.0
2011-12-02 15:20:00,51.66,51.66,51.59,51.62,9900.0,36.3548,36.3548,36.3055,36.3266,9900.0
2011-12-02 15:30:00,51.63,51.69,51.56,51.66,5000.0,36.3337,36.3759,36.2844,36.3548,5000.0
2011-12-02 15:40:00,51.66,51.69,51.47,51.47,12400.0,36.3548,36.3759,36.2211,36.2211,12400.0
2011-12-02 15:50:00,51.49,51.61,51.47,51.56,15700.0,36.2352,36.3196,36.2211,36.2844,15700.0
2011-12-05 09:30:00,52.26,52.38,52.21,52.3,30300.0,36.777,36.8615,36.7418,36.8052,30300.0
2011-12-05 09:40:00,52.27,52.31,52.25,52.31,4000.0,36.7841,36.8122,36.77,36.8122,4000.0
2011-12-05 09:50:00,52.32,52.39,52.31,52.39,3600.0,36.8192,36.8685,36.8122,36.8685,3600.0
2011-12-05 10:00:00,52.36,52.36,52.26,52.26,1400.0,36.8474,36.8474,36.777,36.777,1400.0
2011-12-05 10:10:00,52.31,52.41,52.31,52.41,2000.0,36.8122,36.8826,36.8122,36.8826,2000.0
2011-12-05 10:20:00,52.41,52.44,52.39,52.44,1400.0,36.8826,36.9037,36.8685,36.9037,1400.0
2011-12-05 10:30:00,52.47,52.48,52.44,52.44,3600.0,36.9248,36.9318,36.9037,36.9037,3600.0
2011-12-05 10:40:00,52.43,52.45,52.42,52.42,2600.0,36.8967,36.9107,36.8896,36.8896,2600.0
2011-12-05 10:50:00,52.44,52.44,52.4,52.4,2500.0,36.9037,36.9037,36.8755,36.8755,2500.0
2011-12-05 11:00:00,52.4,52.4,52.39,52.39,2400.0,36.8755,36.8755,36.8685,36.8685,2400.0
2011-12-05 11:10:00,52.4,52.44,52.39,52.43,1700.0,36.8755,36.9037,36.8685,36.8967,1700.0
2011-12-05 11:20:00,52.42,52.42,52.35,52.36,7500.0,36.8896,36.8896,36.8404,36.8474,7500.0
2011-12-05 11:30:00,52.4,52.42,52.37,52.41,7800.0,36.8755,36.8896,36.8544,36.8826,7800.0
2011-12-05 11:40:00,52.41,52.42,52.4,52.42,2500.0,36.8826,36.8896,36.8755,36.8896,2500.0
2011-12-05 11:50:00,52.41,52.42,52.39,52.4,3800.0,36.8826,36.8896,36.8685,36.8755,3800.0
2011-12-05 12:00:00,52.4,52.46,52.38,52.44,1400.0,36.8755,36.9178,36.8615,36.9037,1400.0
2011-12-05 12:10:00,52.43,52.43,52.43,52.43,900.0,36.8967,36.8967,36.8967,36.8967,900.0
2011-12-05 12:20:00,52.44,52.44,52.42,52.42,1500.0,36.9037,36.9037,36.8896,36.8896,1500.0
2011-12-05 12:30:00,52.42,52.47,52.42,52.46,1400.0,36.8896,36.9248,36.8896,36.9178,1400.0
2011-12-05 12:40:00,52.45,52.51,52.45,52.51,4400.0,36.9107,36.953,36.9107,36.953,4400.0
2011-12-05 12:50:00,52.49,52.56,52.49,52.51,1200.0,36.9389,36.9881,36.9389,36.953,1200.0
2011-12-05 13:00:00,52.48,52.5,52.47,52.48,13200.0,36.9318,36.9459,36.9248,36.9318,13200.0
2011-12-05 13:10:00,52.5,52.5,52.46,52.46,7400.0,36.9459,36.9459,36.9178,36.9178,7400.0
2011-12-05 13:20:00,52.47,52.47,52.43,52.45,6400.0,36.9248,36.9248,36.8967,36.9107,6400.0
2011-12-05 13:30:00,52.46,52.48,52.41,52.46,18000.0,36.9178,36.9318,36.8826,36.9178,18000.0
2011-12-05 13:40:00,52.44,52.44,52.15,52.15,6400.0,36.9037,36.9037,36.6996,36.6996,6400.0
2011-12-05 13:50:00,52.15,52.23,52.14,52.17,8700.0,36.6996,36.7559,36.6926,36.7137,8700.0
2011-12-05 14:00:00,52.16,52.16,51.99,52.0,3900.0,36.7067,36.7067,36.587,36.5941,3900.0
2011-12-05 14:10:00,52.05,52.08,52.0,52.05,6600.0,36.6292,36.6504,36.5941,36.6292,6600.0
2011-12-05 14:20:00,52.08,52.11,52.02,52.06,19900.0,36.6504,36.6715,36.6081,36.6363,19900.0
2011-12-05 14:30:00,52.07,52.09,52.01,52.09,17400.0,36.6433,36.6574,36.6011,36.6574,17400.0
2011-12-05 14:40:00,52.1,52.11,52.04,52.07,8700.0,36.6644,36.6715,36.6222,36.6433,8700.0
2011-12-05 14:50:00,52.11,52.17,52.07,52.17,14200.0,36.6715,36.7137,36.6433,36.7137,14200.0
2011-12-05 15:00:00,52.16,52.19,51.91,51.99,26800.0,36.7067,36.7278,36.5307,36.587,26800.0
2011-12-05 15:10:00,51.98,51.98,51.8,51.84,8700.0,36.58,36.58,36.4533,36.4815,8700.0
2011-12-05 15:20:00,51.86,51.91,51.8,51.89,9100.0,36.4955,36.5307,36.4533,36.5166,9100.0
2011-12-05 15:30:00,51.87,51.92,51.82,51.87,4900.0,36.5026,36.5378,36.4674,36.5026,4900.0
2011-12-05 15:40:00,51.82,52.0,51.82,51.97,4400.0,36.4674,36.5941,36.4674,36.5729,4400.0
2011-12-05 15:50:00,51.98,52.11,51.94,52.11,24700.0,36.58,36.6715,36.5518,36.6715,24700.0
2011-12-06 09:30:00,52.16,52.17,52.03,52.13,16500.0,36.7067,36.7137,36.6152,36.6855,16500.0
2011-12-06 09:40:00,52.09,52.1,51.92,51.92,6700.0,36.6574,36.6644,36.5378,36.5378,6700.0
2011-12-06 09:50:00,51.92,52.05,51.92,52.05,2900.0,36.5378,36.6292,36.5378,36.6292,2900.0
2011-12-06 10:00:00,52.05,52.13,52.05,52.11,4700.0,36.6292,36.6855,36.6292,36.6715,4700.0
2011-12-06 10:10:00,52.08,52.19,52.03,52.16,5100.0,36.6504,36.7278,36.6152,36.7067,5100.0
2011-12-06 10:20:00,52.13,52.23,52.12,52.22,9800.0,36.6855,36.7559,36.6785,36.7489,9800.0
2011-12-06 10:30:00,52.27,52.3,52.21,52.24,5600.0,36.7841,36.8052,36.7418,36.763,5600.0
2011-12-06 10:40:00,52.26,52.26,52.2,52.23,3500.0,36.777,36.777,36.7348,36.7559,3500.0
2011-12-06 10:50:00,52.23,52.23,52.15,52.16,3000.0,36.7559,36.7559,36.6996,36.7067,3000.0
2011-12-06 11:00:00,52.16,52.2,52.12,52.12,9100.0,36.7067,36.7348,36.6785,36.6785,9100.0
2011-12-06 11:10:00,52.12,52.18,52.12,52.14,5400.0,36.6785,36.7207,36.6785,36.6926,5400.0
2011-12-06 11:20:00,52.14,52.21,52.14,52.14,2000.0,36.6926,36.7418,36.6926,36.6926,2000.0
2011-12-06 11:30:00,52.14,52.16,52.08,52.08,1500.0,36.6926,36.7067,36.6504,36.6504,1500.0
2011-12-06 11:40:00,52.09,52.09,52.05,52.05,3000.0,36.6574,36.6574,36.6292,36.6292,3000.0
2011-12-06 11:50:00,52.08,52.22,52.06,52.19,4800.0,36.6504,36.7489,36.6363,36.7278,4800.0
2011-12-06 12:00:00,52.17,52.18,52.13,52.17,7800.0,36.7137,36.7207,36.6855,36.7137,7800.0
2011-12-06 12:10:00,52.17,52.23,52.17,52.18,5900.0,36.7137,36.7559,36.7137,36.7207,5900.0
2011-12-06 12:20:00,52.18,52.2,52.14,52.19,3700.0,36.7207,36.7348,36.6926,36.7278,3700.0
2011-12-06 12:30:00,52.18,52.21,52.15,52.21,6100.0,36.7207,36.7418,36.6996,36.7418,6100.0
2011-12-06 12:40:00,52.21,52.22,52.18,52.18,3200.0,36.7418,36.7489,36.7207,36.7207,3200.0
2011-12-06 12:50:00,52.19,52.2,52.17,52.19,3300.0,36.7278,36.7348,36.7137,36.7278,3300.0
2011-12-06 13:00:00,52.15,52.17,52.14,52.14,2700.0,36.6996,36.7137,36.6926,36.6926,2700.0
2011-12-06 13:10:00,52.13,52.23,52.13,52.22,4800.0,36.6855,36.7559,36.6855,36.7489,4800.0
2011-12-06 13:20:00,52.28,52.29,52.22,52.29,3900.0,36.7911,36.7981,36.7489,36.7981,3900.0
2011-12-06 13:30:00,52.31,52.32,52.29,52.29,15300.0,36.8122,36.8192,36.7981,36.7981,15300.0
2011-12-06 13:40:00,52.3,52.3,52.22,52.24,6000.0,36.8052,36.8052,36.7489,36.763,6000.0
2011-12-06 13:50:00,52.23,52.26,52.22,52.23,3500.0,36.7559,36.777,36.7489,36.7559,3500.0
2011-12-06 14:00:00,52.22,52.22,52.19,52.21,1900.0,36.7489,36.7489,36.7278,36.7418,1900.0
2011-12-06 14:10:00,52.22,52.3,52.2,52.28,15900.0,36.7489,36.8052,36.7348,36.7911,15900.0
2011-12-06 14:20:00,52.27,52.29,52.22,52.26,6200.0,36.7841,36.7981,36.7489,36.777,6200.0
2011-12-06 14:30:00,52.29,52.41,52.29,52.4,4200.0,36.7981,36.8826,36.7981,36.8755,4200.0
2011-12-06 14:40:00,52.41,52.47,52.41,52.43,14200.0,36.8826,36.9248,36.8826,36.8967,14200.0
2011-12-06 14:50:00,52.44,52.54,52.44,52.49,9800.0,36.9037,36.9741,36.9037,36.9389,9800.0
2011-12-06 15:00:00,52.49,52.52,52.45,52.5,25000.0,36.9389,36.96,36.9107,36.9459,25000.0
2011-12-06 15:10:00,52.49,52.58,52.49,52.52,4400.0,36.9389,37.0022,36.9389,36.96,4400.0
2011-12-06 15:20:00,52.56,52.56,52.42,52.43,5400.0,36.9881,36.9881,36.8896,36.8967,5400.0
2011-12-06 15:30:00,52.43,52.49,52.42,52.46,5100.0,36.8967,36.9389,36.8896,36.9178,5100.0
2011-12-06 15:40:00,52.46,52.47,52.37,52.37,8700.0,36.9178,36.9248,36.8544,36.8544,8700.0
2011-12-06 15:50:00,52.37,52.37,52.27,52.27,12700.0,36.8544,36.8544,36.7841,36.7841,12700.0
2011-12-07 09:30:00,52.07,52.07,51.88,51.91,18400.0,36.6433,36.6433,36.5096,36.5307,18400.0
2011-12-07 09:40:00,51.92,51.92,51.8,51.91,7600.0,36.5378,36.5378,36.4533,36.5307,7600.0
2011-12-07 09:50:00,51.94,51.96,51.88,51.88,5200.0,36.5518,36.5659,36.5096,36.5096,5200.0
2011-12-07 10:00:00,51.96,51.96,51.9,51.9,1500.0,36.5659,36.5659,36.5237,36.5237,1500.0
2011-12-07 10:10:00,51.92,51.99,51.92,51.94,17700.0,36.5378,36.587,36.5378,36.5518,17700.0
2011-12-07 10:20:00,51.97,51.97,51.79,51.8,5100.0,36.5729,36.5729,36.4463,36.4533,5100.0
2011-12-07 10:30:00,51.81,51.86,51.75,51.86,8300.0,36.4603,36.4955,36.4181,36.4955,8300.0
2011-12-07 10:40:00,51.83,51.96,51.83,51.95,3100.0,36.4744,36.5659,36.4744,36.5589,3100.0
2011-12-07 10:50:00,51.94,51.96,51.88,51.96,5900.0,36.5518,36.5659,36.5096,36.5659,5900.0
2011-12-07 11:00:00,51.95,52.0,51.94,52.0,2300.0,36.5589,36.5941,36.5518,36.5941,2300.0
2011-12-07 11:10:00,52.01,52.01,51.96,51.99,5900.0,36.6011,36.6011,36.5659,36.587,5900.0
2011-12-07 11:20:00,51.99,52.12,51.99,52.1,4100.0,36.587,36.6785,36.587,36.6644,4100.0
2011-12-07 11:30:00,52.14,52.17,52.14,52.15,3000.0,36.6926,36.7137,36.6926,36.6996,3000.0
2011-12-07 11:40:00,52.16,52.16,52.12,52.15,6200.0,36.7067,36.7067,36.6785,36.6996,6200.0
2011-12-07 11:50:00,52.16,52.18,52.15,52.17,9300.0,36.7067,36.7207,36.6996,36.7137,9300.0
2011-12-07 12:00:00,52.16,52.22,52.15,52.18,20200.0,36.7067,36.7489,36.6996,36.7207,20200.0
2011-12-07 12:10:00,52.17,52.17,52.11,52.15,16500.0,36.7137,36.7137,36.6715,36.6996,16500.0
2011-12-07 12:20:00,52.14,52.31,52.14,52.31,4200.0,36.6926,36.8122,36.6926,36.8122,4200.0
2011-12-07 12:30:00,52.31,52.33,52.29,52.29,4600.0,36.8122,36.8263,36.7981,36.7981,4600.0
2011-12-07 12:40:00,52.29,52.37,52.29,52.34,2100.0,36.7981,36.8544,36.7981,36.8333,2100.0
2011-12-07 12:50:00,52.35,52.38,52.35,52.38,5000.0,36.8404,36.8615,36.8404,36.8615,5000.0
2011-12-07 13:00:00,52.35,52.37,52.32,52.32,7700.0,36.8404,36.8544,36.8192,36.8192,7700.0
2011-12-07 13:10:00,52.26,52.33,52.26,52.32,4100.0,36.777,36.8263,36.777,36.8192,4100.0
2011-12-07 13:20:00,52.34,52.38,52.31,52.36,26100.0,36.8333,36.8615,36.8122,36.8474,26100.0
2011-12-07 13:30:00,52.36,52.36,52.31,52.32,6000.0,36.8474,36.8474,36.8122,36.8192,6000.0
2011-12-07 13:40:00,52.3,52.31,52.27,52.27,2500.0,36.8052,36.8122,36.7841,36.7841,2500.0
2011-12-07 13:50:00,52.26,52.28,52.22,52.28,1300.0,36.777,36.7911,36.7489,36.7911,1300.0
2011-12-07 14:00:00,52.29,52.31,52.22,52.22,2800.0,36.7981,36.8122,36.7489,36.7489,2800.0
2011-12-07 14:10:00,52.2,52.23,52.18,52.2,16500.0,36.7348,36.7559,36.7207,36.7348,16500.0
2011-12-07 14:20:00,52.22,52.29,52.21,52.28,10200.0,36.7489,36.7981,36.7418,36.7911,10200.0
2011-12-07 14:30:00,52.28,52.3,52.23,52.25,4900.0,36.7911,36.8052,36.7559,36.77,4900.0
2011-12-07 14:40:00,52.29,52.3,52.11,52.15,9700.0,36.7981,36.8052,36.6715,36.6996,9700.0
2011-12-07 14:50:00,52.14,52.17,52.12,52.13,3800.0,36.6926,36.7137,36.6785,36.6855,3800.0
2011-12-07 15:00:00,52.19,52.22,52.18,52.21,8600.0,36.7278,36.7489,36.7207,36.7418,8600.0
2011-12-07 15:10:00,52.17,52.34,52.15,52.31,15500.0,36.7137,36.8333,36.6996,36.8122,15500.0
2011-12-07 15:20:00,52.33,52.41,52.33,52.41,3800.0,36.8263,36.8826,36.8263,36.8826,3800.0
2011-12-07 15:30:00,52.46,52.57,52.38,52.56,7200.0,36.9178,36.9952,36.8615,36.9881,7200.0
2011-12-07 15:40:00,52.61,52.75,52.61,52.65,12600.0,37.0233,37.1219,37.0233,37.0515,12600.0
2011-12-07 15:50:00,52.65,52.69,52.49,52.49,19000.0,37.0515,37.0796,36.9389,36.9389,19000.0
2011-12-08 09:30:00,52.21,52.21,52.09,52.16,31700.0,36.7418,36.7418,36.6574,36.7067,31700.0
2011-12-08 09:40:00,52.12,52.15,52.03,52.09,3800.0,36.6785,36.6996,36.6152,36.6574,3800.0
2011-12-08 09:50:00,52.09,52.16,52.0,52.02,7600.0,36.6574,36.7067,36.5941,36.6081,7600.0
2011-12-08 10:00:00,52.0,52.01,51.83,51.83,4500.0,36.5941,36.6011,36.4744,36.4744,4500.0
2011-12-08 10:10:00,51.83,51.92,51.8,51.8,3600.0,36.4744,36.5378,36.4533,36.4533,3600.0
2011-12-08 10:20:00,51.81,51.83,51.77,51.82,2500.0,36.4603,36.4744,36.4322,36.4674,2500.0
2011-12-08 10:30:00,51.87,51.95,51.87,51.9,3800.0,36.5026,36.5589,36.5026,36.5237,3800.0
2011-12-08 10:40:00,51.9,52.01,51.88,51.96,3700.0,36.5237,36.6011,36.5096,36.5659,3700.0
2011-12-08 10:50:00,51.97,52.0,51.85,51.85,8900.0,36.5729,36.5941,36.4885,36.4885,8900.0
2011-12-08 11:00:00,51.84,51.84,51.73,51.74,5600.0,36.4815,36.4815,36.404,36.4111,5600.0
2011-12-08 11:10:00,51.69,51.72,51.64,51.65,10900.0,36.3759,36.397,36.3407,36.3477,10900.0
2011-12-08 11:20:00,51.66,51.75,51.63,51.64,11500.0,36.3548,36.4181,36.3337,36.3407,11500.0
2011-12-08 11:30:00,51.63,51.71,51.54,51.54,5900.0,36.3337,36.39,36.2703,36.2703,5900.0
2011-12-08 11:40:00,51.52,51.63,51.52,51.63,1800.0,36.2563,36.3337,36.2563,36.3337,1800.0
2011-12-08 11:50:00,51.59,51.69,51.59,51.66,2500.0,36.3055,36.3759,36.3055,36.3548,2500.0
2011-12-08 12:00:00,51.6,51.63,51.57,51.63,800.0,36.3126,36.3337,36.2915,36.3337,800.0
2011-12-08 12:10:00,51.65,51.69,51.65,51.69,400.0,36.3477,36.3759,36.3477,36.3759,400.0
2011-12-08 12:20:00,51.71,51.71,51.62,51.62,700.0,36.39,36.39,36.3266,36.3266,700.0
2011-12-08 12:30:00,51.59,51.62,51.56,51.56,2600.0,36.3055,36.3266,36.2844,36.2844,2600.0
2011-12-08 12:40:00,51.59,51.6,51.56,51.56,900.0,36.3055,36.3126,36.2844,36.2844,900.0
2011-12-08 12:50:00,51.62,51.62,51.57,51.59,1200.0,36.3266,36.3266,36.2915,36.3055,1200.0
2011-12-08 13:00:00,51.55,51.55,51.39,51.4,4600.0,36.2774,36.2774,36.1648,36.1718,4600.0
2011-12-08 13:10:00,51.41,51.41,51.35,51.38,4100.0,36.1789,36.1789,36.1366,36.1577,4100.0
2011-12-08 13:20:00,51.41,51.47,51.4,51.46,23100.0,36.1789,36.2211,36.1718,36.214,23100.0
2011-12-08 13:30:00,51.44,51.45,51.39,51.42,5800.0,36.2,36.207,36.1648,36.1859,5800.0
2011-12-08 13:40:00,51.45,51.51,51.45,51.48,3600.0,36.207,36.2492,36.207,36.2281,3600.0
2011-12-08 13:50:00,51.47,51.5,51.44,51.5,4000.0,36.2211,36.2422,36.2,36.2422,4000.0
2011-12-08 14:00:00,51.41,51.47,51.38,51.47,18400.0,36.1789,36.2211,36.1577,36.2211,18400.0
2011-12-08 14:10:00,51.48,51.55,51.47,51.55,4000.0,36.2281,36.2774,36.2211,36.2774,4000.0
2011-12-08 14:20:00,51.48,51.5,51.48,51.48,500.0,36.2281,36.2422,36.2281,36.2281,500.0
2011-12-08 14:30:00,51.46,51.53,51.43,51.43,44500.0,36.214,36.2633,36.1929,36.1929,44500.0
2011-12-08 14:40:00,51.43,51.46,51.37,51.46,16100.0,36.1929,36.214,36.1507,36.214,16100.0
2011-12-08 14:50:00,51.42,51.42,51.29,51.32,7900.0,36.1859,36.1859,36.0944,36.1155,7900.0
2011-12-08 15:00:00,51.35,51.4,51.33,51.33,5100.0,36.1366,36.1718,36.1226,36.1226,5100.0
2011-12-08 15:10:00,51.33,51.56,51.33,51.56,4900.0,36.1226,36.2844,36.1226,36.2844,4900.0
2011-12-08 15:20:00,51.54,51.63,51.51,51.59,6200.0,36.2703,36.3337,36.2492,36.3055,6200.0
2011-12-08 15:30:00,51.59,51.75,51.58,51.58,9300.0,36.3055,36.4181,36.2985,36.2985,9300.0
2011-12-08 15:40:00,51.56,51.56,51.25,51.31,10800.0,36.2844,36.2844,36.0663,36.1085,10800.0
2011-12-08 15:50:00,51.32,51.32,51.11,51.26,12300.0,36.1155,36.1155,35.9677,36.0733,12300.0
2011-12-09 09:30:00,51.48,51.72,51.37,51.72,21300.0,36.2281,36.397,36.1507,36.397,21300.0
2011-12-09 09:40:00,51.73,51.77,51.64,51.77,17200.0,36.404,36.4322,36.3407,36.4322,17200.0
2011-12-09 09:50:00,51.76,51.85,51.76,51.77,9800.0,36.4252,36.4885,36.4252,36.4322,9800.0
2011-12-09 10:00:00,51.86,51.93,51.86,51.87,2200.0,36.4955,36.5448,36.4955,36.5026,2200.0
2011-12-09 10:10:00,51.94,51.94,51.86,51.86,3700.0,36.5518,36.5518,36.4955,36.4955,3700.0
2011-12-09 10:20:00,51.85,51.88,51.81,51.81,1600.0,36.4885,36.5096,36.4603,36.4603,1600.0
2011-12-09 10:30:00,51.81,51.87,51.75,51.78,3100.0,36.4603,36.5026,36.4181,36.4392,3100.0
2011-12-09 10:40:00,51.73,51.82,51.73,51.8,3800.0,36.404,36.4674,36.404,36.4533,3800.0
2011-12-09 10:50:00,51.77,51.92,51.77,51.9,4900.0,36.4322,36.5378,36.4322,36.5237,4900.0
2011-12-09 11:00:00,51.94,52.02,51.94,52.01,2700.0,36.5518,36.6081,36.5518,36.6011,2700.0
2011-12-09 11:10:00,52.05,52.05,52.0,52.01,3400.0,36.6292,36.6292,36.5941,36.6011,3400.0
2011-12-09 11:20:00,52.07,52.07,52.07,52.07,600.0,36.6433,36.6433,36.6433,36.6433,600.0
2011-12-09 11:30:00,52.09,52.13,52.08,52.11,7100.0,36.6574,36.6855,36.6504,36.6715,7100.0
2011-12-09 11:40:00,52.14,52.18,52.07,52.07,4400.0,36.6926,36.7207,36.6433,36.6433,4400.0
2011-12-09 11:50:00,52.05,52.05,52.03,52.03,5800.0,36.6292,36.6292,36.6152,36.6152,5800.0
2011-12-09 12:00:00,52.05,52.05,52.01,52.02,8100.0,36.6292,36.6292,36.6011,36.6081,8100.0
2011-12-09 12:10:00,52.04,52.11,52.04,52.11,3300.0,36.6222,36.6715,36.6222,36.6715,3300.0
2011-12-09 12:20:00,52.11,52.13,52.06,52.06,6000.0,36.6715,36.6855,36.6363,36.6363,6000.0
2011-12-09 12:30:00,52.08,52.1,52.07,52.09,1100.0,36.6504,36.6644,36.6433,36.6574,1100.0
2011-12-09 12:40:00,52.07,52.15,52.07,52.13,2800.0,36.6433,36.6996,36.6433,36.6855,2800.0
2011-12-09 12:50:00,52.11,52.11,52.1,52.1,1400.0,36.6715,36.6715,36.6644,36.6644,1400.0
2011-12-09 13:00:00,52.08,52.08,52.02,52.04,4100.0,36.6504,36.6504,36.6081,36.6222,4100.0
2011-12-09 13:10:00,52.03,52.08,52.03,52.08,3300.0,36.6152,36.6504,36.6152,36.6504,3300.0
2011-12-09 13:20:00,52.08,52.16,52.08,52.14,5100.0,36.6504,36.7067,36.6504,36.6926,5100.0
2011-12-09 13:30:00,52.14,52.15,52.11,52.12,5100.0,36.6926,36.6996,36.6715,36.6785,5100.0
2011-12-09 13:40:00,52.12,52.15,52.1,52.13,21500.0,36.6785,36.6996,36.6644,36.6855,21500.0
2011-12-09 13:50:00,52.14,52.14,52.08,52.08,3400.0,36.6926,36.6926,36.6504,36.6504,3400.0
2011-12-09 14:00:00,52.1,52.13,52.1,52.11,13700.0,36.6644,36.6855,36.6644,36.6715,13700.0
2011-12-09 14:10:00,52.13,52.13,52.07,52.07,1300.0,36.6855,36.6855,36.6433,36.6433,1300.0
2011-12-09 14:20:00,52.08,52.18,52.06,52.15,6900.0,36.6504,36.7207,36.6363,36.6996,6900.0
2011-12-09 14:30:00,52.2,52.22,52.19,52.19,7400.0,36.7348,36.7489,36.7278,36.7278,7400.0
2011-12-09 14:40:00,52.2,52.25,52.18,52.25,6700.0,36.7348,36.77,36.7207,36.77,6700.0
2011-12-09 14:50:00,52.24,52.27,52.19,52.19,8100.0,36.763,36.7841,36.7278,36.7278,8100.0
2011-12-09 15:00:00,52.19,52.19,52.09,52.11,3300.0,36.7278,36.7278,36.6574,36.6715,3300.0
2011-12-09 15:10:00,52.15,52.17,52.12,52.13,4100.0,36.6996,36.7137,36.6785,36.6855,4100.0
2011-12-09 15:20:00,52.12,52.2,52.12,52.2,8000.0,36.6785,36.7348,36.6785,36.7348,8000.0
2011-12-09 15:30:00,52.18,52.19,52.15,52.18,6000.0,36.7207,36.7278,36.6996,36.7207,6000.0
2011-12-09 15:40:00,52.18,52.26,52.1,52.1,13500.0,36.7207,36.777,36.6644,36.6644,13500.0
2011-12-09 15:50:00,52.11,52.21,52.08,52.12,5600.0,36.6715,36.7418,36.6504,36.6785,5600.0
2011-12-12 09:30:00,51.7,51.7,51.43,51.51,20400.0,36.3829,36.3829,36.1929,36.2492,20400.0
2011-12-12 09:40:00,51.48,51.57,51.47,51.57,8700.0,36.2281,36.2915,36.2211,36.2915,8700.0
2011-12-12 09:50:00,51.54,51.54,51.35,51.35,2800.0,36.2703,36.2703,36.1366,36.1366,2800.0
2011-12-12 10:00:00,51.37,51.39,51.36,51.36,1900.0,36.1507,36.1648,36.1437,36.1437,1900.0
2011-12-12 10:10:00,51.38,51.39,51.31,51.32,4700.0,36.1577,36.1648,36.1085,36.1155,4700.0
2011-12-12 10:20:00,51.24,51.27,51.21,51.27,3700.0,36.0592,36.0803,36.0381,36.0803,3700.0
2011-12-12 10:30:00,51.22,51.27,51.22,51.23,3000.0,36.0451,36.0803,36.0451,36.0522,3000.0
2011-12-12 10:40:00,51.22,51.28,51.22,51.28,1700.0,36.0451,36.0874,36.0451,36.0874,1700.0
2011-12-12 10:50:00,51.25,51.31,51.23,51.27,10400.0,36.0663,36.1085,36.0522,36.0803,10400.0
2011-12-12 11:00:00,51.25,51.3,51.22,51.22,17700.0,36.0663,36.1014,36.0451,36.0451,17700.0
2011-12-12 11:10:00,51.22,51.22,51.12,51.12,7900.0,36.0451,36.0451,35.9748,35.9748,7900.0
2011-12-12 11:20:00,51.12,51.25,51.12,51.17,6400.0,35.9748,36.0663,35.9748,36.01,6400.0
2011-12-12 11:30:00,51.19,51.22,51.15,51.18,4500.0,36.024,36.0451,35.9959,36.017,4500.0
2011-12-12 11:40:00,51.19,51.19,51.03,51.03,12800.0,36.024,36.024,35.9114,35.9114,12800.0
2011-12-12 11:50:00,51.04,51.04,50.9,50.98,14800.0,35.9185,35.9185,35.82,35.8762,14800.0
2011-12-12 12:00:00,50.97,50.98,50.93,50.96,4700.0,35.8692,35.8762,35.8411,35.8622,4700.0
2011-12-12 12:10:00,50.93,51.03,50.93,50.99,4000.0,35.8411,35.9114,35.8411,35.8833,4000.0
2011-12-12 12:20:00,51.02,51.02,50.96,50.98,1300.0,35.9044,35.9044,35.8622,35.8762,1300.0
2011-12-12 12:30:00,50.98,51.03,50.97,51.02,2900.0,35.8762,35.9114,35.8692,35.9044,2900.0
2011-12-12 12:40:00,51.01,51.03,51.0,51.0,3800.0,35.8974,35.9114,35.8903,35.8903,3800.0
2011-12-12 12:50:00,51.02,51.05,51.0,51.01,2700.0,35.9044,35.9255,35.8903,35.8974,2700.0
2011-12-12 13:00:00,50.99,51.0,50.95,50.96,5900.0,35.8833,35.8903,35.8551,35.8622,5900.0
2011-12-12 13:10:00,50.93,50.97,50.93,50.94,1200.0,35.8411,35.8692,35.8411,35.8481,1200.0
2011-12-12 13:20:00,50.93,51.02,50.93,51.02,5400.0,35.8411,35.9044,35.8411,35.9044,5400.0
2011-12-12 13:30:00,51.0,51.04,51.0,51.02,21100.0,35.8903,35.9185,35.8903,35.9044,21100.0
2011-12-12 13:40:00,51.03,51.05,51.02,51.03,2500.0,35.9114,35.9255,35.9044,35.9114,2500.0
2011-12-12 13:50:00,51.02,51.04,51.01,51.03,5700.0,35.9044,35.9185,35.8974,35.9114,5700.0
2011-12-12 14:00:00,51.0,51.04,50.95,50.97,11100.0,35.8903,35.9185,35.8551,35.8692,11100.0
2011-12-12 14:10:00,50.99,51.03,50.9,51.03,8200.0,35.8833,35.9114,35.82,35.9114,8200.0
2011-12-12 14:20:00,51.02,51.08,51.01,51.04,5700.0,35.9044,35.9466,35.8974,35.9185,5700.0
2011-12-12 14:30:00,51.01,51.05,50.93,50.95,2300.0,35.8974,35.9255,35.8411,35.8551,2300.0
2011-12-12 14:40:00,50.95,50.97,50.92,50.95,23300.0,35.8551,35.8692,35.834,35.8551,23300.0
2011-12-12 14:50:00,50.95,51.07,50.95,51.06,12900.0,35.8551,35.9396,35.8551,35.9325,12900.0
2011-12-12 15:00:00,51.07,51.07,51.01,51.01,4700.0,35.9396,35.9396,35.8974,35.8974,4700.0
2011-12-12 15:10:00,50.98,51.04,50.98,51.04,4200.0,35.8762,35.9185,35.8762,35.9185,4200.0
2011-12-12 15:20:00,51.03,51.14,50.98,51.13,16700.0,35.9114,35.9888,35.8762,35.9818,16700.0
2011-12-12 15:30:00,51.12,51.23,51.1,51.2,6900.0,35.9748,36.0522,35.9607,36.0311,6900.0
2011-12-12 15:40:00,51.24,51.31,51.16,51.19,8000.0,36.0592,36.1085,36.0029,36.024,8000.0
2011-12-12 15:50:00,51.22,51.31,51.2,51.3,8800.0,36.0451,36.1085,36.0311,36.1014,8800.0
2011-12-13 09:30:00,51.6,51.73,51.48,51.7,18700.0,36.3126,36.404,36.2281,36.3829,18700.0
2011-12-13 09:40:00,51.7,51.79,51.7,51.78,4000.0,36.3829,36.4463,36.3829,36.4392,4000.0
2011-12-13 09:50:00,51.78,51.83,51.78,51.8,4700.0,36.4392,36.4744,36.4392,36.4533,4700.0
2011-12-13 10:00:00,51.82,51.89,51.82,51.84,8600.0,36.4674,36.5166,36.4674,36.4815,8600.0
2011-12-13 10:10:00,51.87,51.87,51.82,51.83,2500.0,36.5026,36.5026,36.4674,36.4744,2500.0
2011-12-13 10:20:00,51.85,51.85,51.73,51.73,1700.0,36.4885,36.4885,36.404,36.404,1700.0
2011-12-13 10:30:00,51.67,51.72,51.62,51.65,8400.0,36.3618,36.397,36.3266,36.3477,8400.0
2011-12-13 10:40:00,51.62,51.65,51.47,51.48,14200.0,36.3266,36.3477,36.2211,36.2281,14200.0
2011-12-13 10:50:00,51.48,51.57,51.47,51.57,5400.0,36.2281,36.2915,36.2211,36.2915,5400.0
2011-12-13 11:00:00,51.5,51.5,51.36,51.4,3400.0,36.2422,36.2422,36.1437,36.1718,3400.0
2011-12-13 11:10:00,51.4,51.5,51.4,51.5,2900.0,36.1718,36.2422,36.1718,36.2422,2900.0
2011-12-13 11:20:00,51.49,51.55,51.49,51.55,1000.0,36.2352,36.2774,36.2352,36.2774,1000.0
2011-12-13 11:30:00,51.57,51.62,51.57,51.62,4200.0,36.2915,36.3266,36.2915,36.3266,4200.0
2011-12-13 11:40:00,51.6,51.62,51.58,51.6,1800.0,36.3126,36.3266,36.2985,36.3126,1800.0
2011-12-13 11:50:00,51.61,51.66,51.6,51.65,1600.0,36.3196,36.3548,36.3126,36.3477,1600.0
2011-12-13 12:00:00,51.67,51.67,51.61,51.62,1500.0,36.3618,36.3618,36.3196,36.3266,1500.0
2011-12-13 12:10:00,51.62,51.63,51.59,51.59,500.0,36.3266,36.3337,36.3055,36.3055,500.0
2011-12-13 12:20:00,51.58,51.6,51.58,51.6,300.0,36.2985,36.3126,36.2985,36.3126,300.0
2011-12-13 12:30:00,51.62,51.62,51.52,51.52,1500.0,36.3266,36.3266,36.2563,36.2563,1500.0
2011-12-13 12:40:00,51.53,51.6,51.53,51.6,400.0,36.2633,36.3126,36.2633,36.3126,400.0
2011-12-13 12:50:00,51.61,51.66,51.61,51.66,1700.0,36.3196,36.3548,36.3196,36.3548,1700.0
2011-12-13 13:00:00,51.64,51.65,51.55,51.56,3300.0,36.3407,36.3477,36.2774,36.2844,3300.0
2011-12-13 13:10:00,51.63,51.67,51.61,51.65,115500.0,36.3337,36.3618,36.3196,36.3477,115500.0
2011-12-13 13:20:00,51.65,51.66,51.6,51.6,9900.0,36.3477,36.3548,36.3126,36.3126,9900.0
2011-12-13 13:30:00,51.59,51.63,51.55,51.57,8100.0,36.3055,36.3337,36.2774,36.2915,8100.0
2011-12-13 13:40:00,51.57,51.65,51.57,51.61,21800.0,36.2915,36.3477,36.2915,36.3196,21800.0
2011-12-13 13:50:00,51.63,51.65,51.62,51.63,13500.0,36.3337,36.3477,36.3266,36.3337,13500.0
2011-12-13 14:00:00,51.65,51.75,51.65,51.73,6900.0,36.3477,36.4181,36.3477,36.404,6900.0
2011-12-13 14:10:00,51.73,51.73,51.49,51.49,47300.0,36.404,36.404,36.2352,36.2352,47300.0
2011-12-13 14:20:00,51.48,51.54,51.39,51.54,23400.0,36.2281,36.2703,36.1648,36.2703,23400.0
2011-12-13 14:30:00,51.51,51.52,51.24,51.25,7200.0,36.2492,36.2563,36.0592,36.0663,7200.0
2011-12-13 14:40:00,51.19,51.23,51.12,51.2,7400.0,36.024,36.0522,35.9748,36.0311,7400.0
2011-12-13 14:50:00,51.16,51.29,51.16,51.24,6100.0,36.0029,36.0944,36.0029,36.0592,6100.0
2011-12-13 15:00:00,51.19,51.3,51.19,51.24,2300.0,36.024,36.1014,36.024,36.0592,2300.0
2011-12-13 15:10:00,51.27,51.27,51.05,51.05,3800.0,36.0803,36.0803,35.9255,35.9255,3800.0
2011-12-13 15:20:00,51.05,51.09,50.89,50.9,23800.0,35.9255,35.9537,35.8129,35.82,23800.0
2011-12-13 15:30:00,50.87,50.9,50.63,50.76,7100.0,35.7988,35.82,35.6299,35.7214,7100.0
2011-12-13 15:40:00,50.73,50.86,50.73,50.86,5600.0,35.7003,35.7918,35.7003,35.7918,5600.0
2011-12-13 15:50:00,50.82,50.93,50.71,50.92,6100.0,35.7637,35.8411,35.6862,35.834,6100.0
2011-12-14 09:30:00,50.63,50.84,50.63,50.84,25500.0,35.6299,35.7777,35.6299,35.7777,25500.0
2011-12-14 09:40:00,50.9,50.96,50.6,50.65,15800.0,35.82,35.8622,35.6088,35.644,15800.0
2011-12-14 09:50:00,50.62,50.76,50.6,50.76,5000.0,35.6229,35.7214,35.6088,35.7214,5000.0
2011-12-14 10:00:00,50.68,50.71,50.55,50.55,3300.0,35.6651,35.6862,35.5736,35.5736,3300.0
2011-12-14 10:10:00,50.53,50.6,50.48,50.6,20700.0,35.5596,35.6088,35.5244,35.6088,20700.0
2011-12-14 10:20:00,50.68,50.7,50.56,50.7,4000.0,35.6651,35.6792,35.5807,35.6792,4000.0
2011-12-14 10:30:00,50.69,50.75,50.68,50.72,6300.0,35.6722,35.7144,35.6651,35.6933,6300.0
2011-12-14 10:40:00,50.67,50.67,50.62,50.67,3300.0,35.6581,35.6581,35.6229,35.6581,3300.0
2011-12-14 10:50:00,50.65,50.65,50.56,50.56,6400.0,35.644,35.644,35.5807,35.5807,6400.0
2011-12-14 11:00:00,50.55,50.59,50.51,50.51,8400.0,35.5736,35.6018,35.5455,35.5455,8400.0
2011-12-14 11:10:00,50.5,50.55,50.48,50.51,18300.0,35.5385,35.5736,35.5244,35.5455,18300.0
2011-12-14 11:20:00,50.52,50.55,50.48,50.53,123100.0,35.5525,35.5736,35.5244,35.5596,123100.0
2011-12-14 11:30:00,50.52,50.53,50.46,50.48,11700.0,35.5525,35.5596,35.5103,35.5244,11700.0
2011-12-14 11:40:00,50.5,50.6,50.5,50.6,3400.0,35.5385,35.6088,35.5385,35.6088,3400.0
2011-12-14 11:50:00,50.56,50.59,50.51,50.51,4000.0,35.5807,35.6018,35.5455,35.5455,4000.0
2011-12-14 12:00:00,50.49,50.57,50.49,50.57,7700.0,35.5314,35.5877,35.5314,35.5877,7700.0
2011-12-14 12:10:00,50.59,50.67,50.59,50.67,4000.0,35.6018,35.6581,35.6018,35.6581,4000.0
2011-12-14 12:20:00,50.66,50.66,50.62,50.65,3000.0,35.6511,35.6511,35.6229,35.644,3000.0
2011-12-14 12:30:00,50.66,50.71,50.66,50.68,2200.0,35.6511,35.6862,35.6511,35.6651,2200.0
2011-12-14 12:40:00,50.73,50.76,50.72,50.75,6200.0,35.7003,35.7214,35.6933,35.7144,6200.0
2011-12-14 12:50:00,50.74,50.74,50.69,50.71,6600.0,35.7074,35.7074,35.6722,35.6862,6600.0
2011-12-14 13:00:00,50.75,50.8,50.68,50.74,7400.0,35.7144,35.7496,35.6651,35.7074,7400.0
2011-12-14 13:10:00,50.74,50.86,50.74,50.86,2500.0,35.7074,35.7918,35.7074,35.7918,2500.0
2011-12-14 13:20:00,50.88,50.92,50.82,50.9,8400.0,35.8059,35.834,35.7637,35.82,8400.0
2011-12-14 13:30:00,50.89,50.91,50.82,50.9,16000.0,35.8129,35.827,35.7637,35.82,16000.0
2011-12-14 13:40:00,50.87,50.87,50.79,50.79,11900.0,35.7988,35.7988,35.7425,35.7425,11900.0
2011-12-14 13:50:00,50.75,50.75,50.65,50.65,9800.0,35.7144,35.7144,35.644,35.644,9800.0
2011-12-14 14:00:00,50.66,50.66,50.59,50.59,4900.0,35.6511,35.6511,35.6018,35.6018,4900.0
2011-12-14 14:10:00,50.57,50.65,50.56,50.62,23800.0,35.5877,35.644,35.5807,35.6229,23800.0
2011-12-14 14:20:00,50.6,50.71,50.59,50.69,4200.0,35.6088,35.6862,35.6018,35.6722,4200.0
2011-12-14 14:30:00,50.67,50.67,50.47,50.48,7100.0,35.6581,35.6581,35.5173,35.5244,7100.0
2011-12-14 14:40:00,50.51,50.62,50.51,50.6,12000.0,35.5455,35.6229,35.5455,35.6088,12000.0
2011-12-14 14:50:00,50.59,50.59,50.47,50.5,12700.0,35.6018,35.6018,35.5173,35.5385,12700.0
2011-12-14 15:00:00,50.5,50.54,50.41,50.44,15100.0,35.5385,35.5666,35.4751,35.4962,15100.0
2011-12-14 15:10:00,50.49,50.64,50.48,50.62,26600.0,35.5314,35.637,35.5244,35.6229,26600.0
2011-12-14 15:20:00,50.59,50.62,50.5,50.62,23400.0,35.6018,35.6229,35.5385,35.6229,23400.0
2011-12-14 15:30:00,50.64,50.64,50.5,50.53,21900.0,35.637,35.637,35.5385,35.5596,21900.0
2011-12-14 15:40:00,50.53,50.66,50.49,50.65,11400.0,35.5596,35.6511,35.5314,35.644,11400.0
2011-12-14 15:50:00,50.64,50.64,50.51,50.53,23700.0,35.637,35.637,35.5455,35.5596,23700.0
2011-12-15 09:30:00,51.11,51.14,51.05,51.11,41100.0,35.9677,35.9888,35.9255,35.9677,41100.0
2011-12-15 09:40:00,51.06,51.07,51.01,51.05,5000.0,35.9325,35.9396,35.8974,35.9255,5000.0
2011-12-15 09:50:00,51.11,51.14,51.07,51.12,3400.0,35.9677,35.9888,35.9396,35.9748,3400.0
2011-12-15 10:00:00,51.13,51.16,50.96,50.98,2500.0,35.9818,36.0029,35.8622,35.8762,2500.0
2011-12-15 10:10:00,50.91,50.95,50.9,50.95,2300.0,35.827,35.8551,35.82,35.8551,2300.0
2011-12-15 10:20:00,50.99,51.01,50.94,50.95,5100.0,35.8833,35.8974,35.8481,35.8551,5100.0
2011-12-15 10:30:00,50.95,50.96,50.82,50.82,10700.0,35.8551,35.8622,35.7637,35.7637,10700.0
2011-12-15 10:40:00,50.81,50.83,50.69,50.81,7500.0,35.7566,35.7707,35.6722,35.7566,7500.0
2011-12-15 10:50:00,50.78,50.83,50.77,50.77,4000.0,35.7355,35.7707,35.7285,35.7285,4000.0
2011-12-15 11:00:00,50.82,50.87,50.81,50.81,121700.0,35.7637,35.7988,35.7566,35.7566,121700.0
2011-12-15 11:10:00,50.8,50.88,50.8,50.86,10200.0,35.7496,35.8059,35.7496,35.7918,10200.0
2011-12-15 11:20:00,50.87,50.98,50.87,50.98,4700.0,35.7988,35.8762,35.7988,35.8762,4700.0
2011-12-15 11:30:00,50.97,50.98,50.91,50.91,1500.0,35.8692,35.8762,35.827,35.827,1500.0
2011-12-15 11:40:00,50.91,50.93,50.91,50.93,6900.0,35.827,35.8411,35.827,35.8411,6900.0
2011-12-15 11:50:00,50.87,50.87,50.8,50.87,3200.0,35.7988,35.7988,35.7496,35.7988,3200.0
2011-12-15 12:00:00,50.91,50.94,50.91,50.94,3900.0,35.827,35.8481,35.827,35.8481,3900.0
2011-12-15 12:10:00,50.91,50.99,50.91,50.99,3800.0,35.827,35.8833,35.827,35.8833,3800.0
2011-12-15 12:20:00,51.0,51.07,50.99,51.01,6500.0,35.8903,35.9396,35.8833,35.8974,6500.0
2011-12-15 12:30:00,51.03,51.06,51.0,51.01,7400.0,35.9114,35.9325,35.8903,35.8974,7400.0
2011-12-15 12:40:00,51.04,51.04,50.98,51.0,9400.0,35.9185,35.9185,35.8762,35.8903,9400.0
2011-12-15 12:50:00,50.96,50.96,50.89,50.93,12900.0,35.8622,35.8622,35.8129,35.8411,12900.0
2011-12-15 13:00:00,50.93,50.93,50.91,50.93,4000.0,35.8411,35.8411,35.827,35.8411,4000.0
2011-12-15 13:10:00,50.96,50.98,50.91,50.98,2500.0,35.8622,35.8762,35.827,35.8762,2500.0
2011-12-15 13:20:00,50.94,50.95,50.93,50.93,1200.0,35.8481,35.8551,35.8411,35.8411,1200.0
2011-12-15 13:30:00,50.88,50.88,50.81,50.83,3200.0,35.8059,35.8059,35.7566,35.7707,3200.0
2011-12-15 13:40:00,50.86,51.0,50.85,50.98,1900.0,35.7918,35.8903,35.7848,35.8762,1900.0
2011-12-15 13:50:00,50.97,50.98,50.94,50.96,5700.0,35.8692,35.8762,35.8481,35.8622,5700.0
2011-12-15 14:00:00,50.95,50.96,50.89,50.89,15200.0,35.8551,35.8622,35.8129,35.8129,15200.0
2011-12-15 14:10:00,50.93,50.98,50.91,50.96,24100.0,35.8411,35.8762,35.827,35.8622,24100.0
2011-12-15 14:20:00,50.97,50.99,50.88,50.88,4300.0,35.8692,35.8833,35.8059,35.8059,4300.0
2011-12-15 14:30:00,50.88,50.88,50.86,50.88,7300.0,35.8059,35.8059,35.7918,35.8059,7300.0
2011-12-15 14:40:00,50.87,50.89,50.83,50.84,12400.0,35.7988,35.8129,35.7707,35.7777,12400.0
2011-12-15 14:50:00,50.84,50.89,50.78,50.85,4800.0,35.7777,35.8129,35.7355,35.7848,4800.0
2011-12-15 15:00:00,50.83,50.92,50.83,50.91,2400.0,35.7707,35.834,35.7707,35.827,2400.0
2011-12-15 15:10:00,50.91,50.99,50.88,50.96,13500.0,35.827,35.8833,35.8059,35.8622,13500.0
2011-12-15 15:20:00,50.99,50.99,50.88,50.9,12500.0,35.8833,35.8833,35.8059,35.82,12500.0
2011-12-15 15:30:00,50.92,50.97,50.88,50.91,12900.0,35.834,35.8692,35.8059,35.827,12900.0
2011-12-15 15:40:00,50.93,50.96,50.8,50.86,15100.0,35.8411,35.8622,35.7496,35.7918,15100.0
2011-12-15 15:50:00,50.82,50.84,50.78,50.84,11200.0,35.7637,35.7777,35.7355,35.7777,11200.0
2011-12-16 09:30:00,51.22,51.23,51.17,51.2,11300.0,36.0451,36.0522,36.01,36.0311,11300.0
2011-12-16 09:40:00,51.22,51.22,51.11,51.11,11600.0,36.0451,36.0451,35.9677,35.9677,11600.0
2011-12-16 09:50:00,51.13,51.25,51.13,51.24,10100.0,35.9818,36.0663,35.9818,36.0592,10100.0
2011-12-16 10:00:00,51.26,51.4,51.19,51.39,10800.0,36.0733,36.1718,36.024,36.1648,10800.0
2011-12-16 10:10:00,51.39,51.4,51.34,51.38,11500.0,36.1648,36.1718,36.1296,36.1577,11500.0
2011-12-16 10:20:00,51.41,51.41,51.3,51.33,3700.0,36.1789,36.1789,36.1014,36.1226,3700.0
2011-12-16 10:30:00,51.33,51.37,51.3,51.34,7900.0,36.1226,36.1507,36.1014,36.1296,7900.0
2011-12-16 10:40:00,51.33,51.37,51.33,51.33,10700.0,36.1226,36.1507,36.1226,36.1226,10700.0
2011-12-16 10:50:00,51.33,51.36,51.28,51.3,10000.0,36.1226,36.1437,36.0874,36.1014,10000.0
2011-12-16 11:00:00,51.33,51.34,51.23,51.26,7500.0,36.1226,36.1296,36.0522,36.0733,7500.0
2011-12-16 11:10:00,51.26,51.29,51.24,51.26,6900.0,36.0733,36.0944,36.0592,36.0733,6900.0
2011-12-16 11:20:00,51.26,51.27,51.24,51.25,2600.0,36.0733,36.0803,36.0592,36.0663,2600.0
2011-12-16 11:30:00,51.27,51.27,51.15,51.16,2800.0,36.0803,36.0803,35.9959,36.0029,2800.0
2011-12-16 11:40:00,51.16,51.17,51.13,51.15,3200.0,36.0029,36.01,35.9818,35.9959,3200.0
2011-12-16 11:50:00,51.13,51.15,51.03,51.03,2800.0,35.9818,35.9959,35.9114,35.9114,2800.0
2011-12-16 12:00:00,51.02,51.03,50.99,51.03,6900.0,35.9044,35.9114,35.8833,35.9114,6900.0
2011-12-16 12:10:00,51.05,51.06,51.03,51.03,10200.0,35.9255,35.9325,35.9114,35.9114,10200.0
2011-12-16 12:20:00,51.04,51.04,50.96,50.98,5500.0,35.9185,35.9185,35.8622,35.8762,5500.0
2011-12-16 12:30:00,50.98,50.98,50.83,50.89,4100.0,35.8762,35.8762,35.7707,35.8129,4100.0
2011-12-16 12:40:00,50.88,50.9,50.81,50.82,4200.0,35.8059,35.82,35.7566,35.7637,4200.0
2011-12-16 12:50:00,50.88,50.97,50.83,50.91,6300.0,35.8059,35.8692,35.7707,35.827,6300.0
2011-12-16 13:00:00,50.91,50.98,50.91,50.92,2000.0,35.827,35.8762,35.827,35.834,2000.0
2011-12-16 13:10:00,50.93,50.98,50.93,50.98,11600.0,35.8411,35.8762,35.8411,35.8762,11600.0
2011-12-16 13:20:00,50.99,51.02,50.98,50.98,10200.0,35.8833,35.9044,35.8762,35.8762,10200.0
2011-12-16 13:30:00,50.98,50.99,50.94,50.97,16500.0,35.8762,35.8833,35.8481,35.8692,16500.0
2011-12-16 13:40:00,50.92,51.0,50.92,51.0,1900.0,35.834,35.8903,35.834,35.8903,1900.0
2011-12-16 13:50:00,51.0,51.02,50.9,50.9,6500.0,35.8903,35.9044,35.82,35.82,6500.0
2011-12-16 14:00:00,50.9,50.9,50.87,50.88,9800.0,35.82,35.82,35.7988,35.8059,9800.0
2011-12-16 14:10:00,50.86,50.93,50.85,50.88,20600.0,35.7918,35.8411,35.7848,35.8059,20600.0
2011-12-16 14:20:00,50.89,50.89,50.82,50.83,43500.0,35.8129,35.8129,35.7637,35.7707,43500.0
2011-12-16 14:30:00,50.83,50.91,50.81,50.88,6100.0,35.7707,35.827,35.7566,35.8059,6100.0
2011-12-16 14:40:00,50.89,50.98,50.87,50.98,4700.0,35.8129,35.8762,35.7988,35.8762,4700.0
2011-12-16 14:50:00,50.97,50.98,50.91,50.92,14600.0,35.8692,35.8762,35.827,35.834,14600.0
2011-12-16 15:00:00,50.93,50.94,50.9,50.9,11000.0,35.8411,35.8481,35.82,35.82,11000.0
2011-12-16 15:10:00,50.92,51.0,50.92,50.95,12000.0,35.834,35.8903,35.834,35.8551,12000.0
2011-12-16 15:20:00,50.95,50.98,50.87,50.88,17500.0,35.8551,35.8762,35.7988,35.8059,17500.0
2011-12-16 15:30:00,50.89,50.95,50.89,50.91,6400.0,35.8129,35.8551,35.8129,35.827,6400.0
2011-12-16 15:40:00,50.92,50.97,50.87,50.93,21000.0,35.834,35.8692,35.7988,35.8411,21000.0
2011-12-16 15:50:00,50.92,51.01,50.91,50.95,17700.0,35.834,35.8974,35.827,35.8551,17700.0
2011-12-19 09:30:00,51.15,51.2,51.1,51.1,18400.0,35.9959,36.0311,35.9607,35.9607,18400.0
2011-12-19 09:40:00,51.1,51.17,51.07,51.07,2800.0,35.9607,36.01,35.9396,35.9396,2800.0
2011-12-19 09:50:00,51.07,51.07,50.99,51.01,3000.0,35.9396,35.9396,35.8833,35.8974,3000.0
2011-12-19 10:00:00,51.01,51.04,50.94,50.94,2600.0,35.8974,35.9185,35.8481,35.8481,2600.0
2011-12-19 10:10:00,50.94,51.01,50.92,50.96,6600.0,35.8481,35.8974,35.834,35.8622,6600.0
2011-12-19 10:20:00,50.97,50.98,50.93,50.95,5800.0,35.8692,35.8762,35.8411,35.8551,5800.0
2011-12-19 10:30:00,50.95,51.06,50.95,51.02,6600.0,35.8551,35.9325,35.8551,35.9044,6600.0
2011-12-19 10:40:00,51.02,51.02,50.84,50.84,4000.0,35.9044,35.9044,35.7777,35.7777,4000.0
2011-12-19 10:50:00,50.84,50.84,50.71,50.74,16100.0,35.7777,35.7777,35.6862,35.7074,16100.0
2011-12-19 11:00:00,50.76,50.76,50.55,50.57,5800.0,35.7214,35.7214,35.5736,35.5877,5800.0
2011-12-19 11:10:00,50.59,50.64,50.57,50.63,29800.0,35.6018,35.637,35.5877,35.6299,29800.0
2011-12-19 11:20:00,50.61,50.66,50.57,50.66,3700.0,35.6159,35.6511,35.5877,35.6511,3700.0
2011-12-19 11:30:00,50.64,50.65,50.53,50.53,25700.0,35.637,35.644,35.5596,35.5596,25700.0
2011-12-19 11:40:00,50.53,50.53,50.41,50.47,7100.0,35.5596,35.5596,35.4751,35.5173,7100.0
2011-12-19 11:50:00,50.48,50.51,50.47,50.47,4800.0,35.5244,35.5455,35.5173,35.5173,4800.0
2011-12-19 12:00:00,50.45,50.53,50.45,50.53,7000.0,35.5033,35.5596,35.5033,35.5596,7000.0
2011-12-19 12:10:00,50.54,50.54,50.49,50.5,9500.0,35.5666,35.5666,35.5314,35.5385,9500.0
2011-12-19 12:20:00,50.5,50.56,50.5,50.56,3700.0,35.5385,35.5807,35.5385,35.5807,3700.0
2011-12-19 12:30:00,50.54,50.54,50.46,50.49,2500.0,35.5666,35.5666,35.5103,35.5314,2500.0
2011-12-19 12:40:00,50.48,50.52,50.48,50.52,5800.0,35.5244,35.5525,35.5244,35.5525,5800.0
2011-12-19 12:50:00,50.51,50.58,50.51,50.58,4200.0,35.5455,35.5948,35.5455,35.5948,4200.0
2011-12-19 13:00:00,50.6,50.6,50.58,50.58,3900.0,35.6088,35.6088,35.5948,35.5948,3900.0
2011-12-19 13:10:00,50.58,50.6,50.51,50.51,5300.0,35.5948,35.6088,35.5455,35.5455,5300.0
2011-12-19 13:20:00,50.52,50.56,50.52,50.55,14800.0,35.5525,35.5807,35.5525,35.5736,14800.0
2011-12-19 13:30:00,50.56,50.57,50.49,50.51,24500.0,35.5807,35.5877,35.5314,35.5455,24500.0
2011-12-19 13:40:00,50.49,50.61,50.49,50.61,4000.0,35.5314,35.6159,35.5314,35.6159,4000.0
2011-12-19 13:50:00,50.62,50.7,50.61,50.66,12600.0,35.6229,35.6792,35.6159,35.6511,12600.0
2011-12-19 14:00:00,50.65,50.66,50.61,50.64,4800.0,35.644,35.6511,35.6159,35.637,4800.0
2011-12-19 14:10:00,50.62,50.63,50.53,50.53,19300.0,35.6229,35.6299,35.5596,35.5596,19300.0
2011-12-19 14:20:00,50.55,50.59,50.52,50.55,8000.0,35.5736,35.6018,35.5525,35.5736,8000.0
2011-12-19 14:30:00,50.55,50.58,50.51,50.56,13400.0,35.5736,35.5948,35.5455,35.5807,13400.0
2011-12-19 14:40:00,50.55,50.6,50.54,50.54,14400.0,35.5736,35.6088,35.5666,35.5666,14400.0
2011-12-19 14:50:00,50.54,50.62,50.52,50.61,8000.0,35.5666,35.6229,35.5525,35.6159,8000.0
2011-12-19 15:00:00,50.59,50.6,50.31,50.31,6600.0,35.6018,35.6088,35.4047,35.4047,6600.0
2011-12-19 15:10:00,50.33,50.34,50.26,50.34,18600.0,35.4188,35.4259,35.3696,35.4259,18600.0
2011-12-19 15:20:00,50.34,50.34,50.22,50.23,19900.0,35.4259,35.4259,35.3414,35.3485,19900.0
2011-12-19 15:30:00,50.23,50.29,50.2,50.28,18700.0,35.3485,35.3907,35.3273,35.3836,18700.0
2011-12-19 15:40:00,50.25,50.29,50.2,50.21,6600.0,35.3625,35.3907,35.3273,35.3344,6600.0
2011-12-19 15:50:00,50.23,50.31,50.16,50.28,23600.0,35.3485,35.4047,35.2992,35.3836,23600.0
2011-12-20 09:30:00,51.1,51.31,51.04,51.28,35600.0,35.9607,36.1085,35.9185,36.0874,35600.0
2011-12-20 09:40:00,51.31,51.43,51.28,51.31,6800.0,36.1085,36.1929,36.0874,36.1085,6800.0
2011-12-20 09:50:00,51.32,51.37,51.3,51.37,3500.0,36.1155,36.1507,36.1014,36.1507,3500.0
2011-12-20 10:00:00,51.38,51.38,51.31,51.33,6900.0,36.1577,36.1577,36.1085,36.1226,6900.0
2011-12-20 10:10:00,51.32,51.4,51.32,51.38,8200.0,36.1155,36.1718,36.1155,36.1577,8200.0
2011-12-20 10:20:00,51.37,51.53,51.36,51.51,8200.0,36.1507,36.2633,36.1437,36.2492,8200.0
2011-12-20 10:30:00,51.53,51.53,51.49,51.5,3000.0,36.2633,36.2633,36.2352,36.2422,3000.0
2011-12-20 10:40:00,51.51,51.55,51.48,51.54,6700.0,36.2492,36.2774,36.2281,36.2703,6700.0
2011-12-20 10:50:00,51.54,51.58,51.53,51.53,9400.0,36.2703,36.2985,36.2633,36.2633,9400.0
2011-12-20 11:00:00,51.55,51.66,51.54,51.59,17000.0,36.2774,36.3548,36.2703,36.3055,17000.0
2011-12-20 11:10:00,51.6,51.65,51.6,51.65,7600.0,36.3126,36.3477,36.3126,36.3477,7600.0
2011-12-20 11:20:00,51.65,51.65,51.55,51.56,7200.0,36.3477,36.3477,36.2774,36.2844,7200.0
2011-12-20 11:30:00,51.6,51.6,51.53,51.54,5300.0,36.3126,36.3126,36.2633,36.2703,5300.0
2011-12-20 11:40:00,51.53,51.57,51.5,51.57,8900.0,36.2633,36.2915,36.2422,36.2915,8900.0
2011-12-20 11:50:00,51.6,51.63,51.53,51.53,9200.0,36.3126,36.3337,36.2633,36.2633,9200.0
2011-12-20 12:00:00,51.52,51.53,51.47,51.48,3200.0,36.2563,36.2633,36.2211,36.2281,3200.0
2011-12-20 12:10:00,51.5,51.56,51.5,51.52,2000.0,36.2422,36.2844,36.2422,36.2563,2000.0
2011-12-20 12:20:00,51.53,51.59,51.52,51.58,6300.0,36.2633,36.3055,36.2563,36.2985,6300.0
2011-12-20 12:30:00,51.57,51.58,51.55,51.57,6100.0,36.2915,36.2985,36.2774,36.2915,6100.0
2011-12-20 12:40:00,51.57,51.59,51.55,51.56,6400.0,36.2915,36.3055,36.2774,36.2844,6400.0
2011-12-20 12:50:00,51.58,51.61,51.57,51.58,2500.0,36.2985,36.3196,36.2915,36.2985,2500.0
2011-12-20 13:00:00,51.61,51.72,51.61,51.72,6800.0,36.3196,36.397,36.3196,36.397,6800.0
2011-12-20 13:10:00,51.76,51.76,51.66,51.66,11300.0,36.4252,36.4252,36.3548,36.3548,11300.0
2011-12-20 13:20:00,51.66,51.72,51.66,51.68,9500.0,36.3548,36.397,36.3548,36.3689,9500.0
2011-12-20 13:30:00,51.67,51.69,51.66,51.67,3400.0,36.3618,36.3759,36.3548,36.3618,3400.0
2011-12-20 13:40:00,51.67,51.69,51.65,51.69,20300.0,36.3618,36.3759,36.3477,36.3759,20300.0
2011-12-20 13:50:00,51.68,51.69,51.67,51.68,6000.0,36.3689,36.3759,36.3618,36.3689,6000.0
2011-12-20 14:00:00,51.69,51.69,51.61,51.65,4700.0,36.3759,36.3759,36.3196,36.3477,4700.0
2011-12-20 14:10:00,51.66,51.67,51.63,51.66,16000.0,36.3548,36.3618,36.3337,36.3548,16000.0
2011-12-20 14:20:00,51.67,51.71,51.67,51.69,2700.0,36.3618,36.39,36.3618,36.3759,2700.0
2011-12-20 14:30:00,51.71,51.76,51.71,51.73,3700.0,36.39,36.4252,36.39,36.404,3700.0
2011-12-20 14:40:00,51.76,51.85,51.75,51.78,9500.0,36.4252,36.4885,36.4181,36.4392,9500.0
2011-12-20 14:50:00,51.78,51.83,51.78,51.79,8800.0,36.4392,36.4744,36.4392,36.4463,8800.0
2011-12-20 15:00:00,51.79,51.84,51.77,51.82,6800.0,36.4463,36.4815,36.4322,36.4674,6800.0
2011-12-20 15:10:00,51.83,51.87,51.81,51.81,11600.0,36.4744,36.5026,36.4603,36.4603,11600.0
2011-12-20 15:20:00,51.8,51.82,51.77,51.81,5500.0,36.4533,36.4674,36.4322,36.4603,5500.0
2011-12-20 15:30:00,51.81,51.83,51.73,51.81,21100.0,36.4603,36.4744,36.404,36.4603,21100.0
2011-12-20 15:40:00,51.81,51.87,51.79,51.81,46300.0,36.4603,36.5026,36.4463,36.4603,46300.0
2011-12-20 15:50:00,51.83,51.84,51.75,51.76,16300.0,36.4744,36.4815,36.4181,36.4252,16300.0
2011-12-21 09:30:00,51.81,51.95,51.75,51.75,33800.0,36.4603,36.5589,36.4181,36.4181,33800.0
2011-12-21 09:40:00,51.75,51.8,51.69,51.8,2500.0,36.4181,36.4533,36.3759,36.4533,2500.0
2011-12-21 09:50:00,51.78,51.78,51.68,51.73,2400.0,36.4392,36.4392,36.3689,36.404,2400.0
2011-12-21 10:00:00,51.69,51.77,51.69,51.76,3700.0,36.3759,36.4322,36.3759,36.4252,3700.0
2011-12-21 10:10:00,51.78,51.89,51.77,51.85,3500.0,36.4392,36.5166,36.4322,36.4885,3500.0
2011-12-21 10:20:00,51.86,51.95,51.84,51.84,8700.0,36.4955,36.5589,36.4815,36.4815,8700.0
2011-12-21 10:30:00,51.85,51.93,51.85,51.9,5100.0,36.4885,36.5448,36.4885,36.5237,5100.0
2011-12-21 10:40:00,51.92,51.92,51.83,51.89,6700.0,36.5378,36.5378,36.4744,36.5166,6700.0
2011-12-21 10:50:00,51.84,51.84,51.76,51.77,14300.0,36.4815,36.4815,36.4252,36.4322,14300.0
2011-12-21 11:00:00,51.79,51.79,51.72,51.74,3900.0,36.4463,36.4463,36.397,36.4111,3900.0
2011-12-21 11:10:00,51.76,51.76,51.68,51.68,8700.0,36.4252,36.4252,36.3689,36.3689,8700.0
2011-12-21 11:20:00,51.65,51.71,51.65,51.71,12000.0,36.3477,36.39,36.3477,36.39,12000.0
2011-12-21 11:30:00,51.71,51.75,51.7,51.75,4700.0,36.39,36.4181,36.3829,36.4181,4700.0
2011-12-21 11:40:00,51.69,51.78,51.69,51.78,6000.0,36.3759,36.4392,36.3759,36.4392,6000.0
2011-12-21 11:50:00,51.77,51.77,51.71,51.74,1400.0,36.4322,36.4322,36.39,36.4111,1400.0
2011-12-21 12:00:00,51.78,51.78,51.67,51.67,5500.0,36.4392,36.4392,36.3618,36.3618,5500.0
2011-12-21 12:10:00,51.68,51.74,51.66,51.74,4300.0,36.3689,36.4111,36.3548,36.4111,4300.0
2011-12-21 12:20:00,51.74,51.75,51.64,51.67,2700.0,36.4111,36.4181,36.3407,36.3618,2700.0
2011-12-21 12:30:00,51.63,51.71,51.63,51.71,4800.0,36.3337,36.39,36.3337,36.39,4800.0
2011-12-21 12:40:00,51.75,51.8,51.73,51.79,4400.0,36.4181,36.4533,36.404,36.4463,4400.0
2011-12-21 12:50:00,51.78,51.83,51.76,51.83,3100.0,36.4392,36.4744,36.4252,36.4744,3100.0
2011-12-21 13:00:00,51.87,51.92,51.86,51.9,1100.0,36.5026,36.5378,36.4955,36.5237,1100.0
2011-12-21 13:10:00,51.84,51.85,51.81,51.83,1900.0,36.4815,36.4885,36.4603,36.4744,1900.0
2011-12-21 13:20:00,51.81,51.85,51.81,51.85,6800.0,36.4603,36.4885,36.4603,36.4885,6800.0
2011-12-21 13:30:00,51.85,51.87,51.81,51.87,16400.0,36.4885,36.5026,36.4603,36.5026,16400.0
2011-12-21 13:40:00,51.86,51.86,51.78,51.83,3200.0,36.4955,36.4955,36.4392,36.4744,3200.0
2011-12-21 13:50:00,51.84,51.94,51.84,51.92,23200.0,36.4815,36.5518,36.4815,36.5378,23200.0
2011-12-21 14:00:00,51.94,52.0,51.91,51.96,10300.0,36.5518,36.5941,36.5307,36.5659,10300.0
2011-12-21 14:10:00,51.95,51.97,51.91,51.94,21900.0,36.5589,36.5729,36.5307,36.5518,21900.0
2011-12-21 14:20:00,51.92,51.97,51.92,51.97,3200.0,36.5378,36.5729,36.5378,36.5729,3200.0
2011-12-21 14:30:00,51.97,52.03,51.87,51.98,8100.0,36.5729,36.6152,36.5026,36.58,8100.0
2011-12-21 14:40:00,51.99,52.06,51.98,52.05,30100.0,36.587,36.6363,36.58,36.6292,30100.0
2011-12-21 14:50:00,52.05,52.06,52.01,52.01,9300.0,36.6292,36.6363,36.6011,36.6011,9300.0
2011-12-21 15:00:00,52.04,52.07,51.97,52.06,22600.0,36.6222,36.6433,36.5729,36.6363,22600.0
2011-12-21 15:10:00,52.09,52.16,52.08,52.14,10600.0,36.6574,36.7067,36.6504,36.6926,10600.0
2011-12-21 15:20:00,52.14,52.16,52.11,52.13,11700.0,36.6926,36.7067,36.6715,36.6855,11700.0
2011-12-21 15:30:00,52.13,52.25,52.13,52.24,11100.0,36.6855,36.77,36.6855,36.763,11100.0
2011-12-21 15:40:00,52.2,52.23,52.1,52.12,12500.0,36.7348,36.7559,36.6644,36.6785,12500.0
2011-12-21 15:50:00,52.12,52.2,52.04,52.18,20800.0,36.6785,36.7348,36.6222,36.7207,20800.0
2011-12-22 09:30:00,52.35,52.45,52.3,52.45,21300.0,36.8404,36.9107,36.8052,36.9107,21300.0
2011-12-22 09:40:00,52.48,52.52,52.47,52.52,4300.0,36.9318,36.96,36.9248,36.96,4300.0
2011-12-22 09:50:00,52.5,52.61,52.5,52.61,3800.0,36.9459,37.0233,36.9459,37.0233,3800.0
2011-12-22 10:00:00,52.61,52.67,52.58,52.58,2100.0,37.0233,37.0656,37.0022,37.0022,2100.0
2011-12-22 10:10:00,52.52,52.61,52.52,52.58,2600.0,36.96,37.0233,36.96,37.0022,2600.0
2011-12-22 10:20:00,52.57,52.65,52.57,52.62,3600.0,36.9952,37.0515,36.9952,37.0304,3600.0
2011-12-22 10:30:00,52.62,52.62,52.55,52.58,2300.0,37.0304,37.0304,36.9811,37.0022,2300.0
2011-12-22 10:40:00,52.58,52.58,52.49,52.5,6100.0,37.0022,37.0022,36.9389,36.9459,6100.0
2011-12-22 10:50:00,52.51,52.62,52.51,52.59,16200.0,36.953,37.0304,36.953,37.0093,16200.0
2011-12-22 11:00:00,52.63,52.63,52.56,52.57,3700.0,37.0374,37.0374,36.9881,36.9952,3700.0
2011-12-22 11:10:00,52.56,52.62,52.54,52.6,4700.0,36.9881,37.0304,36.9741,37.0163,4700.0
2011-12-22 11:20:00,52.56,52.61,52.56,52.58,3300.0,36.9881,37.0233,36.9881,37.0022,3300.0
2011-12-22 11:30:00,52.59,52.6,52.55,52.6,5700.0,37.0093,37.0163,36.9811,37.0163,5700.0
2011-12-22 11:40:00,52.6,52.63,52.59,52.63,1200.0,37.0163,37.0374,37.0093,37.0374,1200.0
2011-12-22 11:50:00,52.62,52.63,52.6,52.62,600.0,37.0304,37.0374,37.0163,37.0304,600.0
2011-12-22 12:00:00,52.63,52.67,52.63,52.64,8300.0,37.0374,37.0656,37.0374,37.0444,8300.0
2011-12-22 12:10:00,52.65,52.7,52.65,52.7,5300.0,37.0515,37.0867,37.0515,37.0867,5300.0
2011-12-22 12:20:00,52.69,52.77,52.69,52.76,4000.0,37.0796,37.1359,37.0796,37.1289,4000.0
2011-12-22 12:30:00,52.79,52.79,52.77,52.79,5100.0,37.15,37.15,37.1359,37.15,5100.0
2011-12-22 12:40:00,52.81,52.81,52.8,52.8,1200.0,37.1641,37.1641,37.157,37.157,1200.0
2011-12-22 12:50:00,52.76,52.79,52.75,52.79,3700.0,37.1289,37.15,37.1219,37.15,3700.0
2011-12-22 13:00:00,52.79,52.8,52.75,52.76,5100.0,37.15,37.157,37.1219,37.1289,5100.0
2011-12-22 13:10:00,52.8,52.8,52.79,52.8,700.0,37.157,37.157,37.15,37.157,700.0
2011-12-22 13:20:00,52.8,52.85,52.79,52.84,11400.0,37.157,37.1922,37.15,37.1852,11400.0
2011-12-22 13:30:00,52.85,52.86,52.82,52.83,20300.0,37.1922,37.1993,37.1711,37.1782,20300.0
2011-12-22 13:40:00,52.84,52.86,52.84,52.86,1600.0,37.1852,37.1993,37.1852,37.1993,1600.0
2011-12-22 13:50:00,52.86,52.88,52.83,52.83,18400.0,37.1993,37.2133,37.1782,37.1782,18400.0
2011-12-22 14:00:00,52.8,52.82,52.78,52.82,12400.0,37.157,37.1711,37.143,37.1711,12400.0
2011-12-22 14:10:00,52.83,52.84,52.82,52.82,4000.0,37.1782,37.1852,37.1711,37.1711,4000.0
2011-12-22 14:20:00,52.81,52.86,52.81,52.86,1300.0,37.1641,37.1993,37.1641,37.1993,1300.0
2011-12-22 14:30:00,52.84,52.87,52.84,52.85,6000.0,37.1852,37.2063,37.1852,37.1922,6000.0
2011-12-22 14:40:00,52.86,52.88,52.81,52.82,11100.0,37.1993,37.2133,37.1641,37.1711,11100.0
2011-12-22 14:50:00,52.8,52.83,52.73,52.73,18800.0,37.157,37.1782,37.1078,37.1078,18800.0
2011-12-22 15:00:00,52.74,52.8,52.73,52.78,14000.0,37.1148,37.157,37.1078,37.143,14000.0
2011-12-22 15:10:00,52.77,52.79,52.75,52.78,6700.0,37.1359,37.15,37.1219,37.143,6700.0
2011-12-22 15:20:00,52.79,52.87,52.79,52.85,4600.0,37.15,37.2063,37.15,37.1922,4600.0
2011-12-22 15:30:00,52.86,52.86,52.79,52.81,5400.0,37.1993,37.1993,37.15,37.1641,5400.0
2011-12-22 15:40:00,52.81,52.81,52.75,52.78,6100.0,37.1641,37.1641,37.1219,37.143,6100.0
2011-12-22 15:50:00,52.76,52.83,52.73,52.81,31000.0,37.1289,37.1782,37.1078,37.1641,31000.0
2011-12-23 09:30:00,52.65,52.65,52.5,52.5,35200.0,37.3376,37.3376,37.2312,37.2312,35200.0
2011-12-23 09:40:00,52.51,52.52,52.46,52.52,400.0,37.2383,37.2454,37.2028,37.2454,400.0
2011-12-23 09:50:00,52.54,52.58,52.53,52.56,5500.0,37.2596,37.2879,37.2525,37.2737,5500.0
2011-12-23 10:00:00,52.6,52.62,52.51,52.6,10700.0,37.3021,37.3163,37.2383,37.3021,10700.0
2011-12-23 10:10:00,52.58,52.63,52.56,52.56,17400.0,37.2879,37.3234,37.2737,37.2737,17400.0
2011-12-23 10:20:00,52.58,52.6,52.58,52.6,3200.0,37.2879,37.3021,37.2879,37.3021,3200.0
2011-12-23 10:30:00,52.6,52.63,52.59,52.61,2700.0,37.3021,37.3234,37.295,37.3092,2700.0
2011-12-23 10:40:00,52.62,52.62,52.58,52.61,4100.0,37.3163,37.3163,37.2879,37.3092,4100.0
2011-12-23 10:50:00,52.6,52.62,52.59,52.61,2700.0,37.3021,37.3163,37.295,37.3092,2700.0
2011-12-23 11:00:00,52.63,52.63,52.61,52.63,1600.0,37.3234,37.3234,37.3092,37.3234,1600.0
2011-12-23 11:10:00,52.65,52.68,52.65,52.67,2800.0,37.3376,37.3588,37.3376,37.3518,2800.0
2011-12-23 11:20:00,52.69,52.69,52.67,52.67,8300.0,37.3659,37.3659,37.3518,37.3518,8300.0
2011-12-23 11:30:00,52.7,52.73,52.7,52.72,7200.0,37.373,37.3943,37.373,37.3872,7200.0
2011-12-23 11:40:00,52.73,52.73,52.72,52.72,2000.0,37.3943,37.3943,37.3872,37.3872,2000.0
2011-12-23 11:50:00,52.73,52.74,52.71,52.72,4100.0,37.3943,37.4014,37.3801,37.3872,4100.0
2011-12-23 12:00:00,52.73,52.74,52.7,52.7,3200.0,37.3943,37.4014,37.373,37.373,3200.0
2011-12-23 12:10:00,52.72,52.75,52.71,52.74,2300.0,37.3872,37.4085,37.3801,37.4014,2300.0
2011-12-23 12:20:00,52.73,52.75,52.73,52.73,3100.0,37.3943,37.4085,37.3943,37.3943,3100.0
2011-12-23 12:30:00,52.76,52.78,52.75,52.78,1000.0,37.4156,37.4298,37.4085,37.4298,1000.0
2011-12-23 12:40:00,52.76,52.77,52.73,52.73,9700.0,37.4156,37.4227,37.3943,37.3943,9700.0
2011-12-23 12:50:00,52.76,52.77,52.76,52.77,800.0,37.4156,37.4227,37.4156,37.4227,800.0
2011-12-23 13:00:00,52.72,52.74,52.71,52.71,6000.0,37.3872,37.4014,37.3801,37.3801,6000.0
2011-12-23 13:10:00,52.71,52.74,52.71,52.72,6400.0,37.3801,37.4014,37.3801,37.3872,6400.0
2011-12-23 13:20:00,52.7,52.72,52.69,52.71,7900.0,37.373,37.3872,37.3659,37.3801,7900.0
2011-12-23 13:30:00,52.72,52.72,52.68,52.68,4600.0,37.3872,37.3872,37.3588,37.3588,4600.0
2011-12-23 13:40:00,52.69,52.69,52.68,52.68,800.0,37.3659,37.3659,37.3588,37.3588,800.0
2011-12-23 13:50:00,52.7,52.72,52.68,52.72,14200.0,37.373,37.3872,37.3588,37.3872,14200.0
2011-12-23 14:00:00,52.7,52.7,52.68,52.69,3700.0,37.373,37.373,37.3588,37.3659,3700.0
2011-12-23 14:10:00,52.69,52.7,52.69,52.7,9200.0,37.3659,37.373,37.3659,37.373,9200.0
2011-12-23 14:20:00,52.7,52.7,52.67,52.67,16300.0,37.373,37.373,37.3518,37.3518,16300.0
2011-12-23 14:30:00,52.69,52.69,52.69,52.69,800.0,37.3659,37.3659,37.3659,37.3659,800.0
2011-12-23 14:40:00,52.69,52.72,52.69,52.7,6100.0,37.3659,37.3872,37.3659,37.373,6100.0
2011-12-23 14:50:00,52.71,52.71,52.69,52.69,5800.0,37.3801,37.3801,37.3659,37.3659,5800.0
2011-12-23 15:00:00,52.7,52.72,52.7,52.72,1800.0,37.373,37.3872,37.373,37.3872,1800.0
2011-12-23 15:10:00,52.7,52.71,52.68,52.71,8400.0,37.373,37.3801,37.3588,37.3801,8400.0
2011-12-23 15:20:00,52.71,52.71,52.69,52.69,11300.0,37.3801,37.3801,37.3659,37.3659,11300.0
2011-12-23 15:30:00,52.7,52.71,52.69,52.69,18000.0,37.373,37.3801,37.3659,37.3659,18000.0
2011-12-23 15:40:00,52.71,52.77,52.71,52.73,800.0,37.3801,37.4227,37.3801,37.3943,800.0
2011-12-23 15:50:00,52.73,52.84,52.73,52.84,7900.0,37.3943,37.4723,37.3943,37.4723,7900.0
2011-12-27 09:30:00,52.78,52.78,52.63,52.73,14500.0,37.4298,37.4298,37.3234,37.3943,14500.0
2011-12-27 09:40:00,52.8,52.88,52.8,52.88,5100.0,37.4439,37.5007,37.4439,37.5007,5100.0
2011-12-27 09:50:00,52.9,52.95,52.88,52.95,5300.0,37.5149,37.5503,37.5007,37.5503,5300.0
2011-12-27 10:00:00,52.95,53.0,52.95,52.97,2200.0,37.5503,37.5858,37.5503,37.5645,2200.0
2011-12-27 10:10:00,52.96,52.99,52.95,52.97,1000.0,37.5574,37.5787,37.5503,37.5645,1000.0
2011-12-27 10:20:00,52.97,52.98,52.94,52.98,5700.0,37.5645,37.5716,37.5432,37.5716,5700.0
2011-12-27 10:30:00,52.96,52.96,52.94,52.94,400.0,37.5574,37.5574,37.5432,37.5432,400.0
2011-12-27 10:40:00,52.92,52.92,52.89,52.89,10600.0,37.529,37.529,37.5078,37.5078,10600.0
2011-12-27 10:50:00,52.88,52.89,52.83,52.83,1800.0,37.5007,37.5078,37.4652,37.4652,1800.0
2011-12-27 11:00:00,52.83,52.85,52.82,52.83,2300.0,37.4652,37.4794,37.4581,37.4652,2300.0
2011-12-27 11:10:00,52.84,52.84,52.83,52.84,2300.0,37.4723,37.4723,37.4652,37.4723,2300.0
2011-12-27 11:20:00,52.84,52.88,52.84,52.88,3400.0,37.4723,37.5007,37.4723,37.5007,3400.0
2011-12-27 11:30:00,52.88,52.89,52.86,52.86,2200.0,37.5007,37.5078,37.4865,37.4865,2200.0
2011-12-27 11:40:00,52.87,52.87,52.84,52.84,3200.0,37.4936,37.4936,37.4723,37.4723,3200.0
2011-12-27 11:50:00,52.83,52.85,52.82,52.85,900.0,37.4652,37.4794,37.4581,37.4794,900.0
2011-12-27 12:00:00,52.88,52.9,52.88,52.9,500.0,37.5007,37.5149,37.5007,37.5149,500.0
2011-12-27 12:10:00,52.87,52.89,52.87,52.89,600.0,37.4936,37.5078,37.4936,37.5078,600.0
2011-12-27 12:20:00,52.9,52.9,52.89,52.89,900.0,37.5149,37.5149,37.5078,37.5078,900.0
2011-12-27 12:30:00,52.9,52.91,52.88,52.88,21800.0,37.5149,37.522,37.5007,37.5007,21800.0
2011-12-27 12:40:00,52.89,52.9,52.89,52.9,1000.0,37.5078,37.5149,37.5078,37.5149,1000.0
2011-12-27 12:50:00,52.89,52.89,52.86,52.86,4100.0,37.5078,37.5078,37.4865,37.4865,4100.0
2011-12-27 13:00:00,52.87,52.88,52.85,52.86,1500.0,37.4936,37.5007,37.4794,37.4865,1500.0
2011-12-27 13:10:00,52.83,52.87,52.83,52.86,600.0,37.4652,37.4936,37.4652,37.4865,600.0
2011-12-27 13:20:00,52.87,52.87,52.84,52.84,4500.0,37.4936,37.4936,37.4723,37.4723,4500.0
2011-12-27 13:30:00,52.87,52.89,52.87,52.88,1200.0,37.4936,37.5078,37.4936,37.5007,1200.0
2011-12-27 13:40:00,52.89,52.91,52.86,52.9,21200.0,37.5078,37.522,37.4865,37.5149,21200.0
2011-12-27 13:50:00,52.9,52.93,52.89,52.93,12400.0,37.5149,37.5361,37.5078,37.5361,12400.0
2011-12-27 14:00:00,52.92,52.92,52.88,52.91,8100.0,37.529,37.529,37.5007,37.522,8100.0
2011-12-27 14:10:00,52.9,52.92,52.88,52.89,53100.0,37.5149,37.529,37.5007,37.5078,53100.0
2011-12-27 14:20:00,52.9,52.9,52.85,52.85,3400.0,37.5149,37.5149,37.4794,37.4794,3400.0
2011-12-27 14:30:00,52.84,52.87,52.82,52.87,8200.0,37.4723,37.4936,37.4581,37.4936,8200.0
2011-12-27 14:40:00,52.88,52.89,52.87,52.89,8000.0,37.5007,37.5078,37.4936,37.5078,8000.0
2011-12-27 14:50:00,52.89,52.9,52.87,52.88,2700.0,37.5078,37.5149,37.4936,37.5007,2700.0
2011-12-27 15:00:00,52.88,52.92,52.87,52.9,7500.0,37.5007,37.529,37.4936,37.5149,7500.0
2011-12-27 15:10:00,52.9,52.91,52.88,52.89,9200.0,37.5149,37.522,37.5007,37.5078,9200.0
2011-12-27 15:20:00,52.9,52.9,52.85,52.88,13000.0,37.5149,37.5149,37.4794,37.5007,13000.0
2011-12-27 15:30:00,52.88,52.9,52.81,52.84,25300.0,37.5007,37.5149,37.451,37.4723,25300.0
2011-12-27 15:40:00,52.83,52.86,52.82,52.83,7500.0,37.4652,37.4865,37.4581,37.4652,7500.0
2011-12-27 15:50:00,52.83,52.84,52.78,52.8,13300.0,37.4652,37.4723,37.4298,37.4439,13300.0
2011-12-28 09:30:00,52.85,52.85,52.67,52.7,11600.0,37.4794,37.4794,37.3518,37.373,11600.0
2011-12-28 09:40:00,52.7,52.7,52.56,52.56,1400.0,37.373,37.373,37.2737,37.2737,1400.0
2011-12-28 09:50:00,52.55,52.55,52.46,52.49,2800.0,37.2667,37.2667,37.2028,37.2241,2800.0
2011-12-28 10:00:00,52.48,52.52,52.47,52.52,1700.0,37.217,37.2454,37.2099,37.2454,1700.0
2011-12-28 10:10:00,52.57,52.57,52.4,52.4,1000.0,37.2808,37.2808,37.1603,37.1603,1000.0
2011-12-28 10:20:00,52.41,52.41,52.37,52.37,500.0,37.1674,37.1674,37.139,37.139,500.0
2011-12-28 10:30:00,52.33,52.35,52.3,52.3,1100.0,37.1106,37.1248,37.0894,37.0894,1100.0
2011-12-28 10:40:00,52.35,52.4,52.33,52.4,5400.0,37.1248,37.1603,37.1106,37.1603,5400.0
2011-12-28 10:50:00,52.36,52.37,52.34,52.37,10900.0,37.1319,37.139,37.1177,37.139,10900.0
2011-12-28 11:00:00,52.33,52.33,52.32,52.32,300.0,37.1106,37.1106,37.1035,37.1035,300.0
2011-12-28 11:10:00,52.35,52.36,52.32,52.34,2700.0,37.1248,37.1319,37.1035,37.1177,2700.0
2011-12-28 11:20:00,52.33,52.33,52.22,52.22,6900.0,37.1106,37.1106,37.0326,37.0326,6900.0
2011-12-28 11:30:00,52.25,52.26,52.16,52.16,1300.0,37.0539,37.061,36.9901,36.9901,1300.0
2011-12-28 11:40:00,52.15,52.2,52.14,52.2,600.0,36.983,37.0184,36.9759,37.0184,600.0
2011-12-28 11:50:00,52.2,52.2,52.16,52.19,9400.0,37.0184,37.0184,36.9901,37.0114,9400.0
2011-12-28 12:00:00,52.21,52.21,52.13,52.13,9300.0,37.0255,37.0255,36.9688,36.9688,9300.0
2011-12-28 12:10:00,52.15,52.22,52.15,52.22,1800.0,36.983,37.0326,36.983,37.0326,1800.0
2011-12-28 12:20:00,52.22,52.24,52.22,52.22,1800.0,37.0326,37.0468,37.0326,37.0326,1800.0
2011-12-28 12:30:00,52.22,52.26,52.22,52.23,5200.0,37.0326,37.061,37.0326,37.0397,5200.0
2011-12-28 12:40:00,52.25,52.26,52.22,52.25,4700.0,37.0539,37.061,37.0326,37.0539,4700.0
2011-12-28 12:50:00,52.25,52.26,52.15,52.17,9800.0,37.0539,37.061,36.983,36.9972,9800.0
2011-12-28 13:00:00,52.16,52.2,52.16,52.2,7500.0,36.9901,37.0184,36.9901,37.0184,7500.0
2011-12-28 13:10:00,52.2,52.25,52.18,52.25,10000.0,37.0184,37.0539,37.0043,37.0539,10000.0
2011-12-28 13:20:00,52.24,52.24,52.21,52.24,7900.0,37.0468,37.0468,37.0255,37.0468,7900.0
2011-12-28 13:30:00,52.33,52.33,52.32,52.32,11100.0,37.1106,37.1106,37.1035,37.1035,11100.0
2011-12-28 13:40:00,52.32,52.33,52.3,52.31,97100.0,37.1035,37.1106,37.0894,37.0965,97100.0
2011-12-28 13:50:00,52.3,52.32,52.3,52.31,14900.0,37.0894,37.1035,37.0894,37.0965,14900.0
2011-12-28 14:00:00,52.33,52.33,52.27,52.31,17400.0,37.1106,37.1106,37.0681,37.0965,17400.0
2011-12-28 14:10:00,52.27,52.27,52.22,52.22,3900.0,37.0681,37.0681,37.0326,37.0326,3900.0
2011-12-28 14:20:00,52.2,52.25,52.2,52.25,2300.0,37.0184,37.0539,37.0184,37.0539,2300.0
2011-12-28 14:30:00,52.22,52.22,52.19,52.19,1700.0,37.0326,37.0326,37.0114,37.0114,1700.0
2011-12-28 14:40:00,52.2,52.21,52.17,52.2,4500.0,37.0184,37.0255,36.9972,37.0184,4500.0
2011-12-28 14:50:00,52.2,52.21,52.18,52.19,14900.0,37.0184,37.0255,37.0043,37.0114,14900.0
2011-12-28 15:00:00,52.19,52.22,52.19,52.21,2600.0,37.0114,37.0326,37.0114,37.0255,2600.0
2011-12-28 15:10:00,52.23,52.25,52.13,52.14,7200.0,37.0397,37.0539,36.9688,36.9759,7200.0
2011-12-28 15:20:00,52.16,52.21,52.09,52.12,12100.0,36.9901,37.0255,36.9404,36.9617,12100.0
2011-12-28 15:30:00,52.13,52.16,52.1,52.14,11800.0,36.9688,36.9901,36.9475,36.9759,11800.0
2011-12-28 15:40:00,52.15,52.2,52.12,52.12,5600.0,36.983,37.0184,36.9617,36.9617,5600.0
2011-12-28 15:50:00,52.17,52.18,52.09,52.17,22000.0,36.9972,37.0043,36.9404,36.9972,22000.0
2011-12-29 09:30:00,52.36,52.43,52.28,52.39,29900.0,37.1319,37.1816,37.0752,37.1532,29900.0
2011-12-29 09:40:00,52.42,52.48,52.39,52.4,11300.0,37.1745,37.217,37.1532,37.1603,11300.0
2011-12-29 09:50:00,52.39,52.46,52.37,52.44,6400.0,37.1532,37.2028,37.139,37.1886,6400.0
2011-12-29 10:00:00,52.45,52.57,52.45,52.57,6800.0,37.1957,37.2808,37.1957,37.2808,6800.0
2011-12-29 10:10:00,52.55,52.55,52.49,52.53,5800.0,37.2667,37.2667,37.2241,37.2525,5800.0
2011-12-29 10:20:00,52.51,52.59,52.5,52.57,5200.0,37.2383,37.295,37.2312,37.2808,5200.0
2011-12-29 10:30:00,52.58,52.65,52.58,52.64,14800.0,37.2879,37.3376,37.2879,37.3305,14800.0
2011-12-29 10:40:00,52.65,52.66,52.61,52.63,13300.0,37.3376,37.3447,37.3092,37.3234,13300.0
2011-12-29 10:50:00,52.63,52.64,52.6,52.6,2800.0,37.3234,37.3305,37.3021,37.3021,2800.0
2011-12-29 11:00:00,52.61,52.62,52.51,52.51,4300.0,37.3092,37.3163,37.2383,37.2383,4300.0
2011-12-29 11:10:00,52.49,52.51,52.48,52.51,1500.0,37.2241,37.2383,37.217,37.2383,1500.0
2011-12-29 11:20:00,52.5,52.55,52.49,52.54,6600.0,37.2312,37.2667,37.2241,37.2596,6600.0
2011-12-29 11:30:00,52.52,52.62,52.52,52.59,1900.0,37.2454,37.3163,37.2454,37.295,1900.0
2011-12-29 11:40:00,52.58,52.6,52.57,52.59,7000.0,37.2879,37.3021,37.2808,37.295,7000.0
2011-12-29 11:50:00,52.59,52.63,52.58,52.62,6400.0,37.295,37.3234,37.2879,37.3163,6400.0
2011-12-29 12:00:00,52.66,52.66,52.62,52.63,23900.0,37.3447,37.3447,37.3163,37.3234,23900.0
2011-12-29 12:10:00,52.62,52.63,52.59,52.61,7700.0,37.3163,37.3234,37.295,37.3092,7700.0
2011-12-29 12:20:00,52.59,52.63,52.58,52.62,4000.0,37.295,37.3234,37.2879,37.3163,4000.0
2011-12-29 12:30:00,52.6,52.6,52.54,52.57,12000.0,37.3021,37.3021,37.2596,37.2808,12000.0
2011-12-29 12:40:00,52.57,52.59,52.56,52.59,7300.0,37.2808,37.295,37.2737,37.295,7300.0
2011-12-29 12:50:00,52.59,52.61,52.57,52.6,2800.0,37.295,37.3092,37.2808,37.3021,2800.0
2011-12-29 13:00:00,52.63,52.65,52.63,52.63,1400.0,37.3234,37.3376,37.3234,37.3234,1400.0
2011-12-29 13:10:00,52.64,52.64,52.55,52.55,2700.0,37.3305,37.3305,37.2667,37.2667,2700.0
2011-12-29 13:20:00,52.57,52.61,52.54,52.58,16100.0,37.2808,37.3092,37.2596,37.2879,16100.0
2011-12-29 13:30:00,52.57,52.61,52.57,52.61,33400.0,37.2808,37.3092,37.2808,37.3092,33400.0
2011-12-29 13:40:00,52.63,52.66,52.54,52.6,204900.0,37.3234,37.3447,37.2596,37.3021,204900.0
2011-12-29 13:50:00,52.6,52.61,52.57,52.6,14100.0,37.3021,37.3092,37.2808,37.3021,14100.0
2011-12-29 14:00:00,52.61,52.62,52.59,52.59,14000.0,37.3092,37.3163,37.295,37.295,14000.0
2011-12-29 14:10:00,52.61,52.62,52.59,52.61,5200.0,37.3092,37.3163,37.295,37.3092,5200.0
2011-12-29 14:20:00,52.61,52.63,52.61,52.61,3400.0,37.3092,37.3234,37.3092,37.3092,3400.0
2011-12-29 14:30:00,52.59,52.61,52.58,52.6,14500.0,37.295,37.3092,37.2879,37.3021,14500.0
2011-12-29 14:40:00,52.6,52.62,52.59,52.62,7000.0,37.3021,37.3163,37.295,37.3163,7000.0
2011-12-29 14:50:00,52.62,52.62,52.59,52.6,5500.0,37.3163,37.3163,37.295,37.3021,5500.0
2011-12-29 15:00:00,52.6,52.64,52.59,52.64,27800.0,37.3021,37.3305,37.295,37.3305,27800.0
2011-12-29 15:10:00,52.65,52.69,52.65,52.68,3400.0,37.3376,37.3659,37.3376,37.3588,3400.0
2011-12-29 15:20:00,52.65,52.69,52.62,52.65,2000.0,37.3376,37.3659,37.3163,37.3376,2000.0
2011-12-29 15:30:00,52.65,52.7,52.64,52.69,6800.0,37.3376,37.373,37.3305,37.3659,6800.0
2011-12-29 15:40:00,52.71,52.75,52.68,52.68,20000.0,37.3801,37.4085,37.3588,37.3588,20000.0
2011-12-29 15:50:00,52.71,52.75,52.66,52.73,17800.0,37.3801,37.4085,37.3447,37.3943,17800.0
2011-12-30 09:30:00,52.72,52.72,52.61,52.68,35300.0,37.3872,37.3872,37.3092,37.3588,35300.0
2011-12-30 09:40:00,52.66,52.69,52.59,52.68,9300.0,37.3447,37.3659,37.295,37.3588,9300.0
2011-12-30 09:50:00,52.69,52.72,52.69,52.69,5100.0,37.3659,37.3872,37.3659,37.3659,5100.0
2011-12-30 10:00:00,52.69,52.76,52.69,52.75,3000.0,37.3659,37.4156,37.3659,37.4085,3000.0
2011-12-30 10:10:00,52.72,52.72,52.69,52.69,2200.0,37.3872,37.3872,37.3659,37.3659,2200.0
2011-12-30 10:20:00,52.68,52.68,52.65,52.65,4600.0,37.3588,37.3588,37.3376,37.3376,4600.0
2011-12-30 10:30:00,52.66,52.68,52.66,52.66,5000.0,37.3447,37.3588,37.3447,37.3447,5000.0
2011-12-30 10:40:00,52.67,52.69,52.66,52.69,5500.0,37.3518,37.3659,37.3447,37.3659,5500.0
2011-12-30 10:50:00,52.7,52.73,52.69,52.69,20600.0,37.373,37.3943,37.3659,37.3659,20600.0
2011-12-30 11:00:00,52.71,52.72,52.68,52.7,5900.0,37.3801,37.3872,37.3588,37.373,5900.0
2011-12-30 11:10:00,52.68,52.7,52.67,52.69,3300.0,37.3588,37.373,37.3518,37.3659,3300.0
2011-12-30 11:20:00,52.7,52.74,52.69,52.72,7600.0,37.373,37.4014,37.3659,37.3872,7600.0
2011-12-30 11:30:00,52.73,52.73,52.7,52.71,5300.0,37.3943,37.3943,37.373,37.3801,5300.0
2011-12-30 11:40:00,52.7,52.72,52.69,52.7,5000.0,37.373,37.3872,37.3659,37.373,5000.0
2011-12-30 11:50:00,52.69,52.69,52.65,52.66,2200.0,37.3659,37.3659,37.3376,37.3447,2200.0
2011-12-30 12:00:00,52.63,52.66,52.63,52.66,5500.0,37.3234,37.3447,37.3234,37.3447,5500.0
2011-12-30 12:10:00,52.64,52.64,52.61,52.62,1800.0,37.3305,37.3305,37.3092,37.3163,1800.0
2011-12-30 12:20:00,52.62,52.64,52.62,52.64,4000.0,37.3163,37.3305,37.3163,37.3305,4000.0
2011-12-30 12:30:00,52.65,52.65,52.63,52.64,12000.0,37.3376,37.3376,37.3234,37.3305,12000.0
2011-12-30 12:40:00,52.64,52.67,52.64,52.65,3400.0,37.3305,37.3518,37.3305,37.3376,3400.0
2011-12-30 12:50:00,52.66,52.66,52.64,52.64,3700.0,37.3447,37.3447,37.3305,37.3305,3700.0
2011-12-30 13:00:00,52.65,52.65,52.63,52.65,2500.0,37.3376,37.3376,37.3234,37.3376,2500.0
2011-12-30 13:10:00,52.64,52.66,52.63,52.63,2400.0,37.3305,37.3447,37.3234,37.3234,2400.0
2011-12-30 13:20:00,52.62,52.64,52.62,52.64,9300.0,37.3163,37.3305,37.3163,37.3305,9300.0
2011-12-30 13:30:00,52.63,52.65,52.62,52.63,20200.0,37.3234,37.3376,37.3163,37.3234,20200.0
2011-12-30 13:40:00,52.66,52.66,52.64,52.66,7200.0,37.3447,37.3447,37.3305,37.3447,7200.0
2011-12-30 13:50:00,52.65,52.66,52.63,52.63,10500.0,37.3376,37.3447,37.3234,37.3234,10500.0
2011-12-30 14:00:00,52.64,52.65,52.63,52.64,11300.0,37.3305,37.3376,37.3234,37.3305,11300.0
2011-12-30 14:10:00,52.63,52.65,52.59,52.59,9600.0,37.3234,37.3376,37.295,37.295,9600.0
2011-12-30 14:20:00,52.59,52.59,52.49,52.52,19300.0,37.295,37.295,37.2241,37.2454,19300.0
2011-12-30 14:30:00,52.54,52.57,52.54,52.56,9500.0,37.2596,37.2808,37.2596,37.2737,9500.0
2011-12-30 14:40:00,52.57,52.58,52.56,52.57,9400.0,37.2808,37.2879,37.2737,37.2808,9400.0
2011-12-30 14:50:00,52.56,52.58,52.56,52.57,2900.0,37.2737,37.2879,37.2737,37.2808,2900.0
2011-12-30 15:00:00,52.58,52.62,52.58,52.61,3800.0,37.2879,37.3163,37.2879,37.3092,3800.0
2011-12-30 15:10:00,52.6,52.61,52.59,52.6,5500.0,37.3021,37.3092,37.295,37.3021,5500.0
2011-12-30 15:20:00,52.62,52.64,52.62,52.62,2100.0,37.3163,37.3305,37.3163,37.3163,2100.0
2011-12-30 15:30:00,52.63,52.63,52.61,52.62,3900.0,37.3234,37.3234,37.3092,37.3163,3900.0
2011-12-30 15:40:00,52.61,52.63,52.57,52.6,10500.0,37.3092,37.3234,37.2808,37.3021,10500.0
2011-12-30 15:50:00,52.6,52.6,52.47,52.49,13000.0,37.3021,37.3021,37.2099,37.2241,13000.0
2012-01-03 09:30:00,53.35,53.43,53.33,53.4,14600.0,37.834,37.8907,37.8198,37.8694,14600.0
2012-01-03 09:40:00,53.45,53.45,53.36,53.36,7700.0,37.9049,37.9049,37.8411,37.8411,7700.0
2012-01-03 09:50:00,53.38,53.41,53.35,53.37,11300.0,37.8553,37.8765,37.834,37.8482,11300.0
2012-01-03 10:00:00,53.4,53.57,53.34,53.53,32200.0,37.8694,37.99,37.8269,37.9616,32200.0
2012-01-03 10:10:00,53.54,53.58,53.53,53.57,6700.0,37.9687,37.9971,37.9616,37.99,6700.0
2012-01-03 10:20:00,53.57,53.59,53.5,53.5,5300.0,37.99,38.0042,37.9404,37.9404,5300.0
2012-01-03 10:30:00,53.55,53.56,53.47,53.47,9300.0,37.9758,37.9829,37.9191,37.9191,9300.0
2012-01-03 10:40:00,53.48,53.52,53.47,53.51,5300.0,37.9262,37.9545,37.9191,37.9475,5300.0
2012-01-03 10:50:00,53.5,53.54,53.5,53.53,9400.0,37.9404,37.9687,37.9404,37.9616,9400.0
2012-01-03 11:00:00,53.55,53.55,53.52,53.53,1400.0,37.9758,37.9758,37.9545,37.9616,1400.0
2012-01-03 11:10:00,53.52,53.59,53.52,53.53,38900.0,37.9545,38.0042,37.9545,37.9616,38900.0
2012-01-03 11:20:00,53.53,53.54,53.51,53.54,4900.0,37.9616,37.9687,37.9475,37.9687,4900.0
2012-01-03 11:30:00,53.53,53.53,53.51,53.52,4600.0,37.9616,37.9616,37.9475,37.9545,4600.0
2012-01-03 11:40:00,53.5,53.5,53.39,53.4,4100.0,37.9404,37.9404,37.8624,37.8694,4100.0
2012-01-03 11:50:00,53.42,53.45,53.4,53.4,4400.0,37.8836,37.9049,37.8694,37.8694,4400.0
2012-01-03 12:00:00,53.4,53.42,53.39,53.4,2000.0,37.8694,37.8836,37.8624,37.8694,2000.0
2012-01-03 12:10:00,53.39,53.39,53.37,53.38,2700.0,37.8624,37.8624,37.8482,37.8553,2700.0
2012-01-03 12:20:00,53.41,53.42,53.4,53.42,500.0,37.8765,37.8836,37.8694,37.8836,500.0
2012-01-03 12:30:00,53.41,53.41,53.28,53.28,9400.0,37.8765,37.8765,37.7843,37.7843,9400.0
2012-01-03 12:40:00,53.28,53.32,53.24,53.24,7400.0,37.7843,37.8127,37.756,37.756,7400.0
2012-01-03 12:50:00,53.25,53.29,53.23,53.29,2100.0,37.7631,37.7914,37.7489,37.7914,2100.0
2012-01-03 13:00:00,53.26,53.29,53.24,53.26,1700.0,37.7702,37.7914,37.756,37.7702,1700.0
2012-01-03 13:10:00,53.27,53.28,53.24,53.28,3200.0,37.7773,37.7843,37.756,37.7843,3200.0
2012-01-03 13:20:00,53.29,53.29,53.27,53.27,3600.0,37.7914,37.7914,37.7773,37.7773,3600.0
2012-01-03 13:30:00,53.25,53.27,53.24,53.24,5300.0,37.7631,37.7773,37.756,37.756,5300.0
2012-01-03 13:40:00,53.26,53.32,53.26,53.28,9300.0,37.7702,37.8127,37.7702,37.7843,9300.0
2012-01-03 13:50:00,53.34,53.35,53.33,53.33,1300.0,37.8269,37.834,37.8198,37.8198,1300.0
2012-01-03 14:00:00,53.33,53.38,53.33,53.37,14900.0,37.8198,37.8553,37.8198,37.8482,14900.0
2012-01-03 14:10:00,53.37,53.37,53.34,53.37,9800.0,37.8482,37.8482,37.8269,37.8482,9800.0
2012-01-03 14:20:00,53.37,53.39,53.36,53.39,9700.0,37.8482,37.8624,37.8411,37.8624,9700.0
2012-01-03 14:30:00,53.39,53.46,53.38,53.41,67400.0,37.8624,37.912,37.8553,37.8765,67400.0
2012-01-03 14:40:00,53.4,53.46,53.39,53.46,6800.0,37.8694,37.912,37.8624,37.912,6800.0
2012-01-03 14:50:00,53.46,53.5,53.46,53.48,2800.0,37.912,37.9404,37.912,37.9262,2800.0
2012-01-03 15:00:00,53.47,53.47,53.42,53.44,5200.0,37.9191,37.9191,37.8836,37.8978,5200.0
2012-01-03 15:10:00,53.46,53.47,53.42,53.46,4800.0,37.912,37.9191,37.8836,37.912,4800.0
2012-01-03 15:20:00,53.47,53.47,53.35,53.38,18800.0,37.9191,37.9191,37.834,37.8553,18800.0
2012-01-03 15:30:00,53.37,53.41,53.35,53.37,28200.0,37.8482,37.8765,37.834,37.8482,28200.0
2012-01-03 15:40:00,53.38,53.46,53.38,53.44,9400.0,37.8553,37.912,37.8553,37.8978,9400.0
2012-01-03 15:50:00,53.44,53.44,53.28,53.3,23000.0,37.8978,37.8978,37.7843,37.7985,23000.0
2012-01-04 09:30:00,53.19,53.21,53.07,53.16,23700.0,37.7205,37.7347,37.6354,37.6992,23700.0
2012-01-04 09:40:00,53.17,53.18,53.11,53.11,5800.0,37.7063,37.7134,37.6638,37.6638,5800.0
2012-01-04 09:50:00,53.17,53.21,53.14,53.19,6500.0,37.7063,37.7347,37.6851,37.7205,6500.0
2012-01-04 10:00:00,53.18,53.18,53.08,53.08,2100.0,37.7134,37.7134,37.6425,37.6425,2100.0
2012-01-04 10:10:00,53.01,53.03,52.96,53.01,4500.0,37.5929,37.6071,37.5574,37.5929,4500.0
2012-01-04 10:20:00,53.01,53.04,53.0,53.0,2900.0,37.5929,37.6141,37.5858,37.5858,2900.0
2012-01-04 10:30:00,52.98,52.99,52.91,52.92,2700.0,37.5716,37.5787,37.522,37.529,2700.0
2012-01-04 10:40:00,52.93,52.95,52.91,52.93,700.0,37.5361,37.5503,37.522,37.5361,700.0
2012-01-04 10:50:00,52.96,53.0,52.96,53.0,6600.0,37.5574,37.5858,37.5574,37.5858,6600.0
2012-01-04 11:00:00,53.0,53.04,53.0,53.01,10500.0,37.5858,37.6141,37.5858,37.5929,10500.0
2012-01-04 11:10:00,53.0,53.04,53.0,53.03,2700.0,37.5858,37.6141,37.5858,37.6071,2700.0
2012-01-04 11:20:00,53.01,53.03,53.0,53.03,4100.0,37.5929,37.6071,37.5858,37.6071,4100.0
2012-01-04 11:30:00,53.02,53.1,53.01,53.1,8700.0,37.6,37.6567,37.5929,37.6567,8700.0
2012-01-04 11:40:00,53.1,53.13,53.1,53.11,15400.0,37.6567,37.678,37.6567,37.6638,15400.0
2012-01-04 11:50:00,53.12,53.14,53.1,53.1,2800.0,37.6709,37.6851,37.6567,37.6567,2800.0
2012-01-04 12:00:00,53.14,53.22,53.14,53.21,5900.0,37.6851,37.7418,37.6851,37.7347,5900.0
2012-01-04 12:10:00,53.21,53.26,53.2,53.25,3700.0,37.7347,37.7702,37.7276,37.7631,3700.0
2012-01-04 12:20:00,53.25,53.25,53.23,53.23,800.0,37.7631,37.7631,37.7489,37.7489,800.0
2012-01-04 12:30:00,53.24,53.24,53.2,53.2,10500.0,37.756,37.756,37.7276,37.7276,10500.0
2012-01-04 12:40:00,53.22,53.22,53.21,53.22,3900.0,37.7418,37.7418,37.7347,37.7418,3900.0
2012-01-04 12:50:00,53.23,53.24,53.23,53.24,11700.0,37.7489,37.756,37.7489,37.756,11700.0
2012-01-04 13:00:00,53.24,53.24,53.19,53.19,2400.0,37.756,37.756,37.7205,37.7205,2400.0
2012-01-04 13:10:00,53.22,53.22,53.15,53.15,6900.0,37.7418,37.7418,37.6922,37.6922,6900.0
2012-01-04 13:20:00,53.16,53.18,53.14,53.18,4700.0,37.6992,37.7134,37.6851,37.7134,4700.0
2012-01-04 13:30:00,53.19,53.23,53.17,53.22,18000.0,37.7205,37.7489,37.7063,37.7418,18000.0
2012-01-04 13:40:00,53.21,53.28,53.19,53.28,3200.0,37.7347,37.7843,37.7205,37.7843,3200.0
2012-01-04 13:50:00,53.28,53.29,53.26,53.28,10000.0,37.7843,37.7914,37.7702,37.7843,10000.0
2012-01-04 14:00:00,53.25,53.26,53.22,53.24,6300.0,37.7631,37.7702,37.7418,37.756,6300.0
2012-01-04 14:10:00,53.24,53.26,53.2,53.24,8800.0,37.756,37.7702,37.7276,37.756,8800.0
2012-01-04 14:20:00,53.24,53.28,53.24,53.26,5100.0,37.756,37.7843,37.756,37.7702,5100.0
2012-01-04 14:30:00,53.27,53.31,53.27,53.3,3400.0,37.7773,37.8056,37.7773,37.7985,3400.0
2012-01-04 14:40:00,53.27,53.32,53.27,53.28,3800.0,37.7773,37.8127,37.7773,37.7843,3800.0
2012-01-04 14:50:00,53.28,53.34,53.28,53.3,3700.0,37.7843,37.8269,37.7843,37.7985,3700.0
2012-01-04 15:00:00,53.3,53.3,53.26,53.27,8300.0,37.7985,37.7985,37.7702,37.7773,8300.0
2012-01-04 15:10:00,53.27,53.28,53.23,53.23,6300.0,37.7773,37.7843,37.7489,37.7489,6300.0
2012-01-04 15:20:00,53.24,53.26,53.23,53.24,8300.0,37.756,37.7702,37.7489,37.756,8300.0
2012-01-04 15:30:00,53.26,53.33,53.26,53.33,9300.0,37.7702,37.8198,37.7702,37.8198,9300.0
2012-01-04 15:40:00,53.31,53.34,53.25,53.27,10400.0,37.8056,37.8269,37.7631,37.7773,10400.0
2012-01-04 15:50:00,53.25,53.33,53.25,53.29,15400.0,37.7631,37.8198,37.7631,37.7914,15400.0
2012-01-05 09:30:00,53.04,53.04,52.91,52.96,20700.0,37.6141,37.6141,37.522,37.5574,20700.0
2012-01-05 09:40:00,52.88,52.88,52.73,52.83,9300.0,37.5007,37.5007,37.3943,37.4652,9300.0
2012-01-05 09:50:00,52.82,52.91,52.82,52.87,4800.0,37.4581,37.522,37.4581,37.4936,4800.0
2012-01-05 10:00:00,52.85,52.86,52.71,52.86,7000.0,37.4794,37.4865,37.3801,37.4865,7000.0
2012-01-05 10:10:00,52.84,52.96,52.82,52.93,6100.0,37.4723,37.5574,37.4581,37.5361,6100.0
2012-01-05 10:20:00,52.95,53.01,52.9,52.99,5500.0,37.5503,37.5929,37.5149,37.5787,5500.0
2012-01-05 10:30:00,53.0,53.0,52.92,52.93,3000.0,37.5858,37.5858,37.529,37.5361,3000.0
2012-01-05 10:40:00,52.92,52.97,52.92,52.92,8900.0,37.529,37.5645,37.529,37.529,8900.0
2012-01-05 10:50:00,52.89,52.91,52.87,52.9,3800.0,37.5078,37.522,37.4936,37.5149,3800.0
2012-01-05 11:00:00,52.92,52.98,52.91,52.96,5100.0,37.529,37.5716,37.522,37.5574,5100.0
2012-01-05 11:10:00,52.98,52.98,52.93,52.93,4600.0,37.5716,37.5716,37.5361,37.5361,4600.0
2012-01-05 11:20:00,52.96,53.11,52.96,53.11,4500.0,37.5574,37.6638,37.5574,37.6638,4500.0
2012-01-05 11:30:00,53.15,53.17,53.13,53.15,3100.0,37.6922,37.7063,37.678,37.6922,3100.0
2012-01-05 11:40:00,53.19,53.21,53.18,53.2,3500.0,37.7205,37.7347,37.7134,37.7276,3500.0
2012-01-05 11:50:00,53.22,53.22,53.16,53.17,3600.0,37.7418,37.7418,37.6992,37.7063,3600.0
2012-01-05 12:00:00,53.18,53.2,53.16,53.18,3900.0,37.7134,37.7276,37.6992,37.7134,3900.0
2012-01-05 12:10:00,53.21,53.23,53.19,53.22,1600.0,37.7347,37.7489,37.7205,37.7418,1600.0
2012-01-05 12:20:00,53.22,53.22,53.17,53.22,8400.0,37.7418,37.7418,37.7063,37.7418,8400.0
2012-01-05 12:30:00,53.25,53.26,53.22,53.22,8700.0,37.7631,37.7702,37.7418,37.7418,8700.0
2012-01-05 12:40:00,53.24,53.34,53.23,53.32,2100.0,37.756,37.8269,37.7489,37.8127,2100.0
2012-01-05 12:50:00,53.34,53.4,53.33,53.4,2200.0,37.8269,37.8694,37.8198,37.8694,2200.0
2012-01-05 13:00:00,53.41,53.42,53.4,53.41,3600.0,37.8765,37.8836,37.8694,37.8765,3600.0
2012-01-05 13:10:00,53.39,53.4,53.39,53.4,1100.0,37.8624,37.8694,37.8624,37.8694,1100.0
2012-01-05 13:20:00,53.4,53.46,53.4,53.45,4200.0,37.8694,37.912,37.8694,37.9049,4200.0
2012-01-05 13:30:00,53.5,53.51,53.49,53.49,1600.0,37.9404,37.9475,37.9333,37.9333,1600.0
2012-01-05 13:40:00,53.5,53.55,53.48,53.54,10000.0,37.9404,37.9758,37.9262,37.9687,10000.0
2012-01-05 13:50:00,53.53,53.54,53.5,53.51,20000.0,37.9616,37.9687,37.9404,37.9475,20000.0
2012-01-05 14:00:00,53.5,53.54,53.48,53.49,16400.0,37.9404,37.9687,37.9262,37.9333,16400.0
2012-01-05 14:10:00,53.51,53.53,53.46,53.46,3000.0,37.9475,37.9616,37.912,37.912,3000.0
2012-01-05 14:20:00,53.45,53.46,53.4,53.4,2400.0,37.9049,37.912,37.8694,37.8694,2400.0
2012-01-05 14:30:00,53.43,53.45,53.4,53.41,2900.0,37.8907,37.9049,37.8694,37.8765,2900.0
2012-01-05 14:40:00,53.4,53.44,53.4,53.42,13800.0,37.8694,37.8978,37.8694,37.8836,13800.0
2012-01-05 14:50:00,53.41,53.43,53.39,53.39,11700.0,37.8765,37.8907,37.8624,37.8624,11700.0
2012-01-05 15:00:00,53.39,53.45,53.37,53.44,9200.0,37.8624,37.9049,37.8482,37.8978,9200.0
2012-01-05 15:10:00,53.44,53.44,53.36,53.42,5000.0,37.8978,37.8978,37.8411,37.8836,5000.0
2012-01-05 15:20:00,53.42,53.46,53.41,53.41,2000.0,37.8836,37.912,37.8765,37.8765,2000.0
2012-01-05 15:30:00,53.42,53.42,53.38,53.41,4700.0,37.8836,37.8836,37.8553,37.8765,4700.0
2012-01-05 15:40:00,53.44,53.51,53.44,53.48,4400.0,37.8978,37.9475,37.8978,37.9262,4400.0
2012-01-05 15:50:00,53.47,53.51,53.46,53.48,8600.0,37.9191,37.9475,37.912,37.9262,8600.0
2012-01-06 09:30:00,53.55,53.55,53.35,53.35,18600.0,37.9758,37.9758,37.834,37.834,18600.0
2012-01-06 09:40:00,53.27,53.28,53.22,53.25,3100.0,37.7773,37.7843,37.7418,37.7631,3100.0
2012-01-06 09:50:00,53.23,53.24,53.13,53.18,33500.0,37.7489,37.756,37.678,37.7134,33500.0
2012-01-06 10:00:00,53.16,53.22,53.15,53.22,6700.0,37.6992,37.7418,37.6922,37.7418,6700.0
2012-01-06 10:10:00,53.22,53.28,53.22,53.24,11200.0,37.7418,37.7843,37.7418,37.756,11200.0
2012-01-06 10:20:00,53.24,53.31,53.21,53.27,7400.0,37.756,37.8056,37.7347,37.7773,7400.0
2012-01-06 10:30:00,53.26,53.33,53.26,53.33,8000.0,37.7702,37.8198,37.7702,37.8198,8000.0
2012-01-06 10:40:00,53.32,53.41,53.27,53.4,5700.0,37.8127,37.8765,37.7773,37.8694,5700.0
2012-01-06 10:50:00,53.41,53.43,53.33,53.33,2500.0,37.8765,37.8907,37.8198,37.8198,2500.0
2012-01-06 11:00:00,53.32,53.44,53.32,53.44,3800.0,37.8127,37.8978,37.8127,37.8978,3800.0
2012-01-06 11:10:00,53.45,53.45,53.4,53.44,10500.0,37.9049,37.9049,37.8694,37.8978,10500.0
2012-01-06 11:20:00,53.42,53.44,53.4,53.4,5200.0,37.8836,37.8978,37.8694,37.8694,5200.0
2012-01-06 11:30:00,53.42,53.5,53.42,53.5,9000.0,37.8836,37.9404,37.8836,37.9404,9000.0
2012-01-06 11:40:00,53.48,53.51,53.44,53.48,15700.0,37.9262,37.9475,37.8978,37.9262,15700.0
2012-01-06 11:50:00,53.51,53.51,53.45,53.45,4900.0,37.9475,37.9475,37.9049,37.9049,4900.0
2012-01-06 12:00:00,53.46,53.46,53.4,53.4,3200.0,37.912,37.912,37.8694,37.8694,3200.0
2012-01-06 12:10:00,53.4,53.44,53.4,53.43,4400.0,37.8694,37.8978,37.8694,37.8907,4400.0
2012-01-06 12:20:00,53.44,53.46,53.43,53.45,1500.0,37.8978,37.912,37.8907,37.9049,1500.0
2012-01-06 12:30:00,53.45,53.47,53.43,53.46,2100.0,37.9049,37.9191,37.8907,37.912,2100.0
2012-01-06 12:40:00,53.4,53.4,53.31,53.33,38900.0,37.8694,37.8694,37.8056,37.8198,38900.0
2012-01-06 12:50:00,53.34,53.37,53.34,53.36,3100.0,37.8269,37.8482,37.8269,37.8411,3100.0
2012-01-06 13:00:00,53.36,53.37,53.36,53.37,1000.0,37.8411,37.8482,37.8411,37.8482,1000.0
2012-01-06 13:10:00,53.36,53.36,53.32,53.35,3000.0,37.8411,37.8411,37.8127,37.834,3000.0
2012-01-06 13:20:00,53.33,53.33,53.29,53.29,3600.0,37.8198,37.8198,37.7914,37.7914,3600.0
2012-01-06 13:30:00,53.3,53.32,53.25,53.28,9200.0,37.7985,37.8127,37.7631,37.7843,9200.0
2012-01-06 13:40:00,53.33,53.37,53.33,53.37,3300.0,37.8198,37.8482,37.8198,37.8482,3300.0
2012-01-06 13:50:00,53.36,53.47,53.36,53.41,29900.0,37.8411,37.9191,37.8411,37.8765,29900.0
2012-01-06 14:00:00,53.39,53.44,53.39,53.42,6800.0,37.8624,37.8978,37.8624,37.8836,6800.0
2012-01-06 14:10:00,53.43,53.43,53.34,53.38,19200.0,37.8907,37.8907,37.8269,37.8553,19200.0
2012-01-06 14:20:00,53.39,53.4,53.37,53.39,12700.0,37.8624,37.8694,37.8482,37.8624,12700.0
2012-01-06 14:30:00,53.39,53.42,53.39,53.4,3000.0,37.8624,37.8836,37.8624,37.8694,3000.0
2012-01-06 14:40:00,53.41,53.41,53.36,53.36,6200.0,37.8765,37.8765,37.8411,37.8411,6200.0
2012-01-06 14:50:00,53.37,53.39,53.36,53.37,4600.0,37.8482,37.8624,37.8411,37.8482,4600.0
2012-01-06 15:00:00,53.36,53.39,53.36,53.39,11000.0,37.8411,37.8624,37.8411,37.8624,11000.0
2012-01-06 15:10:00,53.37,53.38,53.3,53.32,8600.0,37.8482,37.8553,37.7985,37.8127,8600.0
2012-01-06 15:20:00,53.33,53.36,53.33,53.35,11100.0,37.8198,37.8411,37.8198,37.834,11100.0
2012-01-06 15:30:00,53.33,53.37,53.33,53.34,6300.0,37.8198,37.8482,37.8198,37.8269,6300.0
2012-01-06 15:40:00,53.35,53.38,53.32,53.33,10500.0,37.834,37.8553,37.8127,37.8198,10500.0
2012-01-06 15:50:00,53.32,53.32,53.26,53.32,13400.0,37.8127,37.8127,37.7702,37.8127,13400.0
2012-01-09 09:30:00,53.42,53.42,53.29,53.33,42800.0,37.8836,37.8836,37.7914,37.8198,42800.0
2012-01-09 09:40:00,53.35,53.35,53.25,53.26,5800.0,37.834,37.834,37.7631,37.7702,5800.0
2012-01-09 09:50:00,53.32,53.34,53.29,53.31,5700.0,37.8127,37.8269,37.7914,37.8056,5700.0
2012-01-09 10:00:00,53.24,53.34,53.24,53.34,5000.0,37.756,37.8269,37.756,37.8269,5000.0
2012-01-09 10:10:00,53.34,53.42,53.34,53.41,3300.0,37.8269,37.8836,37.8269,37.8765,3300.0
2012-01-09 10:20:00,53.44,53.47,53.4,53.47,9000.0,37.8978,37.9191,37.8694,37.9191,9000.0
2012-01-09 10:30:00,53.48,53.48,53.41,53.41,2800.0,37.9262,37.9262,37.8765,37.8765,2800.0
2012-01-09 10:40:00,53.41,53.41,53.34,53.34,4500.0,37.8765,37.8765,37.8269,37.8269,4500.0
2012-01-09 10:50:00,53.32,53.35,53.3,53.3,2100.0,37.8127,37.834,37.7985,37.7985,2100.0
2012-01-09 11:00:00,53.32,53.34,53.24,53.26,14500.0,37.8127,37.8269,37.756,37.7702,14500.0
2012-01-09 11:10:00,53.26,53.26,53.23,53.23,2200.0,37.7702,37.7702,37.7489,37.7489,2200.0
2012-01-09 11:20:00,53.23,53.28,53.22,53.28,6900.0,37.7489,37.7843,37.7418,37.7843,6900.0
2012-01-09 11:30:00,53.28,53.3,53.25,53.3,10000.0,37.7843,37.7985,37.7631,37.7985,10000.0
2012-01-09 11:40:00,53.29,53.37,53.29,53.33,7600.0,37.7914,37.8482,37.7914,37.8198,7600.0
2012-01-09 11:50:00,53.34,53.35,53.32,53.34,8400.0,37.8269,37.834,37.8127,37.8269,8400.0
2012-01-09 12:00:00,53.35,53.36,53.31,53.33,9500.0,37.834,37.8411,37.8056,37.8198,9500.0
2012-01-09 12:10:00,53.34,53.34,53.34,53.34,200.0,37.8269,37.8269,37.8269,37.8269,200.0
2012-01-09 12:20:00,53.31,53.41,53.31,53.41,1300.0,37.8056,37.8765,37.8056,37.8765,1300.0
2012-01-09 12:30:00,53.39,53.43,53.39,53.43,3600.0,37.8624,37.8907,37.8624,37.8907,3600.0
2012-01-09 12:40:00,53.41,53.42,53.41,53.41,300.0,37.8765,37.8836,37.8765,37.8765,300.0
2012-01-09 12:50:00,53.39,53.43,53.39,53.39,1900.0,37.8624,37.8907,37.8624,37.8624,1900.0
2012-01-09 13:00:00,53.44,53.44,53.39,53.39,2100.0,37.8978,37.8978,37.8624,37.8624,2100.0
2012-01-09 13:10:00,53.41,53.44,53.39,53.42,1600.0,37.8765,37.8978,37.8624,37.8836,1600.0
2012-01-09 13:20:00,53.42,53.43,53.4,53.43,1600.0,37.8836,37.8907,37.8694,37.8907,1600.0
2012-01-09 13:30:00,53.44,53.44,53.39,53.4,11700.0,37.8978,37.8978,37.8624,37.8694,11700.0
2012-01-09 13:40:00,53.4,53.45,53.39,53.45,3900.0,37.8694,37.9049,37.8624,37.9049,3900.0
2012-01-09 13:50:00,53.45,53.47,53.43,53.46,5700.0,37.9049,37.9191,37.8907,37.912,5700.0
2012-01-09 14:00:00,53.46,53.5,53.45,53.47,7300.0,37.912,37.9404,37.9049,37.9191,7300.0
2012-01-09 14:10:00,53.48,53.49,53.45,53.46,6100.0,37.9262,37.9333,37.9049,37.912,6100.0
2012-01-09 14:20:00,53.46,53.5,53.43,53.47,150100.0,37.912,37.9404,37.8907,37.9191,150100.0
2012-01-09 14:30:00,53.48,53.53,53.48,53.52,2500.0,37.9262,37.9616,37.9262,37.9545,2500.0
2012-01-09 14:40:00,53.52,53.52,53.44,53.46,4500.0,37.9545,37.9545,37.8978,37.912,4500.0
2012-01-09 14:50:00,53.48,53.48,53.42,53.44,2500.0,37.9262,37.9262,37.8836,37.8978,2500.0
2012-01-09 15:00:00,53.46,53.5,53.44,53.47,213800.0,37.912,37.9404,37.8978,37.9191,213800.0
2012-01-09 15:10:00,53.48,53.48,53.45,53.47,8700.0,37.9262,37.9262,37.9049,37.9191,8700.0
2012-01-09 15:20:00,53.47,53.48,53.45,53.47,2400.0,37.9191,37.9262,37.9049,37.9191,2400.0
2012-01-09 15:30:00,53.46,53.48,53.45,53.46,7700.0,37.912,37.9262,37.9049,37.912,7700.0
2012-01-09 15:40:00,53.47,53.54,53.47,53.49,23300.0,37.9191,37.9687,37.9191,37.9333,23300.0
2012-01-09 15:50:00,53.5,53.51,53.47,53.49,7200.0,37.9404,37.9475,37.9191,37.9333,7200.0
2012-01-10 09:30:00,54.04,54.11,54.0,54.02,17900.0,38.3233,38.373,38.2949,38.3091,17900.0
2012-01-10 09:40:00,53.98,54.0,53.95,53.96,21900.0,38.2808,38.2949,38.2595,38.2666,21900.0
2012-01-10 09:50:00,53.98,54.01,53.96,54.0,8500.0,38.2808,38.302,38.2666,38.2949,8500.0
2012-01-10 10:00:00,54.07,54.14,54.06,54.11,8400.0,38.3446,38.3942,38.3375,38.373,8400.0
2012-01-10 10:10:00,54.1,54.13,54.09,54.11,6100.0,38.3659,38.3871,38.3588,38.373,6100.0
2012-01-10 10:20:00,54.11,54.11,54.06,54.1,7900.0,38.373,38.373,38.3375,38.3659,7900.0
2012-01-10 10:30:00,54.1,54.15,54.06,54.14,11800.0,38.3659,38.4013,38.3375,38.3942,11800.0
2012-01-10 10:40:00,54.13,54.14,54.12,54.14,3200.0,38.3871,38.3942,38.38,38.3942,3200.0
2012-01-10 10:50:00,54.11,54.11,54.05,54.09,2300.0,38.373,38.373,38.3304,38.3588,2300.0
2012-01-10 11:00:00,54.09,54.09,54.02,54.02,5700.0,38.3588,38.3588,38.3091,38.3091,5700.0
2012-01-10 11:10:00,54.05,54.1,54.05,54.09,10600.0,38.3304,38.3659,38.3304,38.3588,10600.0
2012-01-10 11:20:00,54.1,54.12,54.08,54.09,3000.0,38.3659,38.38,38.3517,38.3588,3000.0
2012-01-10 11:30:00,54.09,54.12,54.05,54.07,168100.0,38.3588,38.38,38.3304,38.3446,168100.0
2012-01-10 11:40:00,54.06,54.07,54.05,54.06,5100.0,38.3375,38.3446,38.3304,38.3375,5100.0
2012-01-10 11:50:00,54.07,54.1,54.07,54.09,500.0,38.3446,38.3659,38.3446,38.3588,500.0
2012-01-10 12:00:00,54.08,54.08,54.05,54.06,1400.0,38.3517,38.3517,38.3304,38.3375,1400.0
2012-01-10 12:10:00,54.08,54.08,54.03,54.05,33100.0,38.3517,38.3517,38.3162,38.3304,33100.0
2012-01-10 12:20:00,54.04,54.04,53.95,53.95,24300.0,38.3233,38.3233,38.2595,38.2595,24300.0
2012-01-10 12:30:00,53.94,53.99,53.93,53.99,800.0,38.2524,38.2879,38.2453,38.2879,800.0
2012-01-10 12:40:00,53.98,53.98,53.95,53.96,18100.0,38.2808,38.2808,38.2595,38.2666,18100.0
2012-01-10 12:50:00,53.94,53.98,53.94,53.98,4100.0,38.2524,38.2808,38.2524,38.2808,4100.0
2012-01-10 13:00:00,53.98,53.98,53.94,53.95,5000.0,38.2808,38.2808,38.2524,38.2595,5000.0
2012-01-10 13:10:00,53.94,53.96,53.93,53.96,5500.0,38.2524,38.2666,38.2453,38.2666,5500.0
2012-01-10 13:20:00,53.96,53.97,53.95,53.97,5800.0,38.2666,38.2737,38.2595,38.2737,5800.0
2012-01-10 13:30:00,53.96,54.02,53.96,54.01,4300.0,38.2666,38.3091,38.2666,38.302,4300.0
2012-01-10 13:40:00,54.0,54.0,53.98,53.98,1500.0,38.2949,38.2949,38.2808,38.2808,1500.0
2012-01-10 13:50:00,53.97,53.99,53.97,53.97,4000.0,38.2737,38.2879,38.2737,38.2737,4000.0
2012-01-10 14:00:00,53.99,54.01,53.96,53.96,19800.0,38.2879,38.302,38.2666,38.2666,19800.0
2012-01-10 14:10:00,53.97,54.03,53.97,54.03,11300.0,38.2737,38.3162,38.2737,38.3162,11300.0
2012-01-10 14:20:00,54.03,54.04,54.02,54.02,11800.0,38.3162,38.3233,38.3091,38.3091,11800.0
2012-01-10 14:30:00,54.02,54.06,54.02,54.06,8200.0,38.3091,38.3375,38.3091,38.3375,8200.0
2012-01-10 14:40:00,54.05,54.07,54.04,54.07,2400.0,38.3304,38.3446,38.3233,38.3446,2400.0
2012-01-10 14:50:00,54.07,54.07,54.04,54.04,4300.0,38.3446,38.3446,38.3233,38.3233,4300.0
2012-01-10 15:00:00,54.04,54.07,54.01,54.04,13800.0,38.3233,38.3446,38.302,38.3233,13800.0
2012-01-10 15:10:00,54.01,54.03,54.01,54.02,2400.0,38.302,38.3162,38.302,38.3091,2400.0
2012-01-10 15:20:00,54.01,54.01,53.98,54.0,3600.0,38.302,38.302,38.2808,38.2949,3600.0
2012-01-10 15:30:00,53.99,54.01,53.93,53.94,6400.0,38.2879,38.302,38.2453,38.2524,6400.0
2012-01-10 15:40:00,53.94,53.99,53.93,53.97,11800.0,38.2524,38.2879,38.2453,38.2737,11800.0
2012-01-10 15:50:00,53.97,54.02,53.97,54.02,8900.0,38.2737,38.3091,38.2737,38.3091,8900.0
2012-01-11 09:30:00,53.83,53.83,53.74,53.8,26800.0,38.1744,38.1744,38.1106,38.1531,26800.0
2012-01-11 09:40:00,53.83,53.97,53.83,53.92,8600.0,38.1744,38.2737,38.1744,38.2382,8600.0
2012-01-11 09:50:00,53.91,53.94,53.87,53.87,6300.0,38.2311,38.2524,38.2028,38.2028,6300.0
2012-01-11 10:00:00,53.82,53.85,53.78,53.85,4500.0,38.1673,38.1886,38.1389,38.1886,4500.0
2012-01-11 10:10:00,53.85,53.86,53.83,53.86,3700.0,38.1886,38.1957,38.1744,38.1957,3700.0
2012-01-11 10:20:00,53.9,53.94,53.9,53.94,6000.0,38.224,38.2524,38.224,38.2524,6000.0
2012-01-11 10:30:00,53.9,53.99,53.9,53.99,3700.0,38.224,38.2879,38.224,38.2879,3700.0
2012-01-11 10:40:00,54.02,54.02,53.99,54.0,3100.0,38.3091,38.3091,38.2879,38.2949,3100.0
2012-01-11 10:50:00,54.0,54.0,53.92,53.92,5500.0,38.2949,38.2949,38.2382,38.2382,5500.0
2012-01-11 11:00:00,53.9,53.94,53.86,53.86,4600.0,38.224,38.2524,38.1957,38.1957,4600.0
2012-01-11 11:10:00,53.88,53.9,53.86,53.9,4900.0,38.2098,38.224,38.1957,38.224,4900.0
2012-01-11 11:20:00,53.91,53.92,53.9,53.9,5500.0,38.2311,38.2382,38.224,38.224,5500.0
2012-01-11 11:30:00,53.88,53.94,53.88,53.93,3100.0,38.2098,38.2524,38.2098,38.2453,3100.0
2012-01-11 11:40:00,53.94,54.0,53.93,53.98,14800.0,38.2524,38.2949,38.2453,38.2808,14800.0
2012-01-11 11:50:00,53.98,53.98,53.94,53.94,6800.0,38.2808,38.2808,38.2524,38.2524,6800.0
2012-01-11 12:00:00,53.94,53.98,53.92,53.94,2800.0,38.2524,38.2808,38.2382,38.2524,2800.0
2012-01-11 12:10:00,53.96,54.0,53.95,54.0,6600.0,38.2666,38.2949,38.2595,38.2949,6600.0
2012-01-11 12:20:00,54.0,54.02,53.97,53.97,5300.0,38.2949,38.3091,38.2737,38.2737,5300.0
2012-01-11 12:30:00,53.98,53.98,53.95,53.97,2600.0,38.2808,38.2808,38.2595,38.2737,2600.0
2012-01-11 12:40:00,53.98,54.01,53.98,53.98,2700.0,38.2808,38.302,38.2808,38.2808,2700.0
2012-01-11 12:50:00,53.99,54.0,53.97,53.98,1100.0,38.2879,38.2949,38.2737,38.2808,1100.0
2012-01-11 13:00:00,54.01,54.02,54.0,54.02,600.0,38.302,38.3091,38.2949,38.3091,600.0
2012-01-11 13:10:00,54.03,54.03,54.01,54.01,1500.0,38.3162,38.3162,38.302,38.302,1500.0
2012-01-11 13:20:00,54.01,54.03,54.01,54.03,27000.0,38.302,38.3162,38.302,38.3162,27000.0
2012-01-11 13:30:00,54.05,54.05,54.03,54.05,2600.0,38.3304,38.3304,38.3162,38.3304,2600.0
2012-01-11 13:40:00,54.07,54.09,54.06,54.08,5400.0,38.3446,38.3588,38.3375,38.3517,5400.0
2012-01-11 13:50:00,54.09,54.09,54.03,54.03,2300.0,38.3588,38.3588,38.3162,38.3162,2300.0
2012-01-11 14:00:00,54.03,54.04,53.99,54.02,8100.0,38.3162,38.3233,38.2879,38.3091,8100.0
2012-01-11 14:10:00,54.01,54.04,53.99,54.03,17900.0,38.302,38.3233,38.2879,38.3162,17900.0
2012-01-11 14:20:00,54.01,54.02,53.93,53.94,14400.0,38.302,38.3091,38.2453,38.2524,14400.0
2012-01-11 14:30:00,53.95,53.98,53.95,53.98,4900.0,38.2595,38.2808,38.2595,38.2808,4900.0
2012-01-11 14:40:00,53.99,54.05,53.99,54.02,7600.0,38.2879,38.3304,38.2879,38.3091,7600.0
2012-01-11 14:50:00,54.02,54.02,54.0,54.01,5200.0,38.3091,38.3091,38.2949,38.302,5200.0
2012-01-11 15:00:00,54.01,54.05,54.0,54.05,14500.0,38.302,38.3304,38.2949,38.3304,14500.0
2012-01-11 15:10:00,54.04,54.07,54.04,54.07,6300.0,38.3233,38.3446,38.3233,38.3446,6300.0
2012-01-11 15:20:00,54.07,54.18,54.07,54.16,21500.0,38.3446,38.4226,38.3446,38.4084,21500.0
2012-01-11 15:30:00,54.16,54.16,54.13,54.13,41000.0,38.4084,38.4084,38.3871,38.3871,41000.0
2012-01-11 15:40:00,54.15,54.17,54.12,54.14,20000.0,38.4013,38.4155,38.38,38.3942,20000.0
2012-01-11 15:50:00,54.14,54.16,54.08,54.12,41700.0,38.3942,38.4084,38.3517,38.38,41700.0
2012-01-12 09:30:00,54.27,54.32,54.18,54.18,31700.0,38.4864,38.5219,38.4226,38.4226,31700.0
2012-01-12 09:40:00,54.11,54.12,54.08,54.09,2500.0,38.373,38.38,38.3517,38.3588,2500.0
2012-01-12 09:50:00,54.11,54.16,54.09,54.16,6100.0,38.373,38.4084,38.3588,38.4084,6100.0
2012-01-12 10:00:00,54.16,54.16,54.01,54.02,15500.0,38.4084,38.4084,38.302,38.3091,15500.0
2012-01-12 10:10:00,54.01,54.03,53.89,53.89,4000.0,38.302,38.3162,38.2169,38.2169,4000.0
2012-01-12 10:20:00,53.91,53.95,53.9,53.94,6200.0,38.2311,38.2595,38.224,38.2524,6200.0
2012-01-12 10:30:00,53.93,53.94,53.93,53.93,4800.0,38.2453,38.2524,38.2453,38.2453,4800.0
2012-01-12 10:40:00,53.89,53.9,53.81,53.81,3700.0,38.2169,38.224,38.1602,38.1602,3700.0
2012-01-12 10:50:00,53.84,53.9,53.84,53.89,4000.0,38.1815,38.224,38.1815,38.2169,4000.0
2012-01-12 11:00:00,53.89,53.97,53.89,53.97,3000.0,38.2169,38.2737,38.2169,38.2737,3000.0
2012-01-12 11:10:00,53.95,53.96,53.94,53.94,2000.0,38.2595,38.2666,38.2524,38.2524,2000.0
2012-01-12 11:20:00,53.93,53.93,53.9,53.91,3900.0,38.2453,38.2453,38.224,38.2311,3900.0
2012-01-12 11:30:00,53.92,53.94,53.92,53.94,1900.0,38.2382,38.2524,38.2382,38.2524,1900.0
2012-01-12 11:40:00,53.95,53.98,53.95,53.97,4800.0,38.2595,38.2808,38.2595,38.2737,4800.0
2012-01-12 11:50:00,53.98,53.98,53.96,53.96,200.0,38.2808,38.2808,38.2666,38.2666,200.0
2012-01-12 12:00:00,53.98,54.0,53.96,53.97,3000.0,38.2808,38.2949,38.2666,38.2737,3000.0
2012-01-12 12:10:00,53.97,54.0,53.97,54.0,1500.0,38.2737,38.2949,38.2737,38.2949,1500.0
2012-01-12 12:20:00,54.03,54.04,54.01,54.02,1800.0,38.3162,38.3233,38.302,38.3091,1800.0
2012-01-12 12:30:00,54.05,54.06,54.04,54.06,1500.0,38.3304,38.3375,38.3233,38.3375,1500.0
2012-01-12 12:40:00,54.05,54.05,54.03,54.03,300.0,38.3304,38.3304,38.3162,38.3162,300.0
2012-01-12 12:50:00,54.04,54.11,54.04,54.09,3300.0,38.3233,38.373,38.3233,38.3588,3300.0
2012-01-12 13:00:00,54.1,54.15,54.1,54.13,3000.0,38.3659,38.4013,38.3659,38.3871,3000.0
2012-01-12 13:10:00,54.13,54.13,54.09,54.1,5100.0,38.3871,38.3871,38.3588,38.3659,5100.0
2012-01-12 13:20:00,54.11,54.11,54.07,54.07,4800.0,38.373,38.373,38.3446,38.3446,4800.0
2012-01-12 13:30:00,54.08,54.09,54.0,54.0,11500.0,38.3517,38.3588,38.2949,38.2949,11500.0
2012-01-12 13:40:00,54.0,54.05,53.99,54.04,13100.0,38.2949,38.3304,38.2879,38.3233,13100.0
2012-01-12 13:50:00,54.03,54.07,54.03,54.07,5400.0,38.3162,38.3446,38.3162,38.3446,5400.0
2012-01-12 14:00:00,54.06,54.09,54.04,54.04,2500.0,38.3375,38.3588,38.3233,38.3233,2500.0
2012-01-12 14:10:00,54.01,54.05,54.01,54.05,19600.0,38.302,38.3304,38.302,38.3304,19600.0
2012-01-12 14:20:00,54.04,54.07,54.03,54.05,6800.0,38.3233,38.3446,38.3162,38.3304,6800.0
2012-01-12 14:30:00,54.06,54.15,54.06,54.15,25200.0,38.3375,38.4013,38.3375,38.4013,25200.0
2012-01-12 14:40:00,54.15,54.19,54.13,54.15,10300.0,38.4013,38.4297,38.3871,38.4013,10300.0
2012-01-12 14:50:00,54.14,54.16,54.14,54.15,3300.0,38.3942,38.4084,38.3942,38.4013,3300.0
2012-01-12 15:00:00,54.16,54.17,54.14,54.17,6500.0,38.4084,38.4155,38.3942,38.4155,6500.0
2012-01-12 15:10:00,54.17,54.17,54.15,54.17,1900.0,38.4155,38.4155,38.4013,38.4155,1900.0
2012-01-12 15:20:00,54.16,54.21,54.16,54.19,5300.0,38.4084,38.4439,38.4084,38.4297,5300.0
2012-01-12 15:30:00,54.2,54.2,54.16,54.19,5500.0,38.4368,38.4368,38.4084,38.4297,5500.0
2012-01-12 15:40:00,54.18,54.25,54.18,54.25,12500.0,38.4226,38.4722,38.4226,38.4722,12500.0
2012-01-12 15:50:00,54.25,54.26,54.2,54.23,6900.0,38.4722,38.4793,38.4368,38.4581,6900.0
2012-01-13 09:30:00,53.82,53.89,53.65,53.77,18900.0,38.1673,38.2169,38.0467,38.1318,18900.0
2012-01-13 09:40:00,53.76,53.78,53.66,53.78,6000.0,38.1247,38.1389,38.0538,38.1389,6000.0
2012-01-13 09:50:00,53.75,53.79,53.67,53.73,9000.0,38.1177,38.146,38.0609,38.1035,9000.0
2012-01-13 10:00:00,53.73,53.75,53.6,53.62,4400.0,38.1035,38.1177,38.0113,38.0255,4400.0
2012-01-13 10:10:00,53.57,53.6,53.5,53.5,5000.0,37.99,38.0113,37.9404,37.9404,5000.0
2012-01-13 10:20:00,53.45,53.57,53.41,53.57,4300.0,37.9049,37.99,37.8765,37.99,4300.0
2012-01-13 10:30:00,53.58,53.58,53.52,53.55,8700.0,37.9971,37.9971,37.9545,37.9758,8700.0
2012-01-13 10:40:00,53.53,53.59,53.52,53.57,5300.0,37.9616,38.0042,37.9545,37.99,5300.0
2012-01-13 10:50:00,53.58,53.66,53.58,53.66,2200.0,37.9971,38.0538,37.9971,38.0538,2200.0
2012-01-13 11:00:00,53.67,53.75,53.67,53.73,4700.0,38.0609,38.1177,38.0609,38.1035,4700.0
2012-01-13 11:10:00,53.73,53.74,53.7,53.73,3300.0,38.1035,38.1106,38.0822,38.1035,3300.0
2012-01-13 11:20:00,53.76,53.77,53.76,53.77,1800.0,38.1247,38.1318,38.1247,38.1318,1800.0
2012-01-13 11:30:00,53.79,53.82,53.77,53.78,2500.0,38.146,38.1673,38.1318,38.1389,2500.0
2012-01-13 11:40:00,53.8,53.81,53.78,53.78,11500.0,38.1531,38.1602,38.1389,38.1389,11500.0
2012-01-13 11:50:00,53.78,53.84,53.78,53.8,4500.0,38.1389,38.1815,38.1389,38.1531,4500.0
2012-01-13 12:00:00,53.74,53.74,53.7,53.73,2000.0,38.1106,38.1106,38.0822,38.1035,2000.0
2012-01-13 12:10:00,53.71,53.71,53.65,53.69,4400.0,38.0893,38.0893,38.0467,38.0751,4400.0
2012-01-13 12:20:00,53.68,53.69,53.65,53.65,1800.0,38.068,38.0751,38.0467,38.0467,1800.0
2012-01-13 12:30:00,53.62,53.63,53.6,53.6,1200.0,38.0255,38.0326,38.0113,38.0113,1200.0
2012-01-13 12:40:00,53.62,53.67,53.62,53.67,1700.0,38.0255,38.0609,38.0255,38.0609,1700.0
2012-01-13 12:50:00,53.67,53.72,53.67,53.71,13000.0,38.0609,38.0964,38.0609,38.0893,13000.0
2012-01-13 13:00:00,53.67,53.67,53.59,53.61,2600.0,38.0609,38.0609,38.0042,38.0184,2600.0
2012-01-13 13:10:00,53.59,53.61,53.57,53.61,5900.0,38.0042,38.0184,37.99,38.0184,5900.0
2012-01-13 13:20:00,53.61,53.62,53.58,53.6,4300.0,38.0184,38.0255,37.9971,38.0113,4300.0
2012-01-13 13:30:00,53.6,53.63,53.56,53.63,6400.0,38.0113,38.0326,37.9829,38.0326,6400.0
2012-01-13 13:40:00,53.6,53.67,53.58,53.67,4400.0,38.0113,38.0609,37.9971,38.0609,4400.0
2012-01-13 13:50:00,53.69,53.76,53.69,53.74,2400.0,38.0751,38.1247,38.0751,38.1106,2400.0
2012-01-13 14:00:00,53.75,53.75,53.69,53.72,2500.0,38.1177,38.1177,38.0751,38.0964,2500.0
2012-01-13 14:10:00,53.7,53.76,53.7,53.73,40400.0,38.0822,38.1247,38.0822,38.1035,40400.0
2012-01-13 14:20:00,53.74,53.78,53.74,53.78,10300.0,38.1106,38.1389,38.1106,38.1389,10300.0
2012-01-13 14:30:00,53.78,53.81,53.77,53.77,3600.0,38.1389,38.1602,38.1318,38.1318,3600.0
2012-01-13 14:40:00,53.78,53.78,53.77,53.78,1200.0,38.1389,38.1389,38.1318,38.1389,1200.0
2012-01-13 14:50:00,53.78,53.81,53.76,53.81,3300.0,38.1389,38.1602,38.1247,38.1602,3300.0
2012-01-13 15:00:00,53.82,53.92,53.82,53.92,5300.0,38.1673,38.2382,38.1673,38.2382,5300.0
2012-01-13 15:10:00,53.91,53.92,53.88,53.91,2900.0,38.2311,38.2382,38.2098,38.2311,2900.0
2012-01-13 15:20:00,53.89,53.91,53.83,53.88,8600.0,38.2169,38.2311,38.1744,38.2098,8600.0
2012-01-13 15:30:00,53.89,53.93,53.88,53.92,2900.0,38.2169,38.2453,38.2098,38.2382,2900.0
2012-01-13 15:40:00,53.89,53.95,53.89,53.93,59600.0,38.2169,38.2595,38.2169,38.2453,59600.0
2012-01-13 15:50:00,53.92,53.95,53.89,53.95,3300.0,38.2382,38.2595,38.2169,38.2595,3300.0
2012-01-17 09:30:00,54.38,54.47,54.29,54.43,17100.0,38.5644,38.6283,38.5006,38.5999,17100.0
2012-01-17 09:40:00,54.48,54.51,54.48,54.5,3400.0,38.6353,38.6566,38.6353,38.6495,3400.0
2012-01-17 09:50:00,54.51,54.51,54.38,54.38,234000.0,38.6566,38.6566,38.5644,38.5644,234000.0
2012-01-17 10:00:00,54.38,54.38,54.27,54.32,3300.0,38.5644,38.5644,38.4864,38.5219,3300.0
2012-01-17 10:10:00,54.31,54.33,54.27,54.27,4000.0,38.5148,38.529,38.4864,38.4864,4000.0
2012-01-17 10:20:00,54.26,54.35,54.24,54.32,4200.0,38.4793,38.5432,38.4651,38.5219,4200.0
2012-01-17 10:30:00,54.32,54.34,54.29,54.29,24300.0,38.5219,38.5361,38.5006,38.5006,24300.0
2012-01-17 10:40:00,54.29,54.3,54.21,54.21,7500.0,38.5006,38.5077,38.4439,38.4439,7500.0
2012-01-17 10:50:00,54.2,54.26,54.19,54.26,9700.0,38.4368,38.4793,38.4297,38.4793,9700.0
2012-01-17 11:00:00,54.26,54.3,54.25,54.28,9900.0,38.4793,38.5077,38.4722,38.4935,9900.0
2012-01-17 11:10:00,54.29,54.33,54.28,54.31,4300.0,38.5006,38.529,38.4935,38.5148,4300.0
2012-01-17 11:20:00,54.29,54.31,54.28,54.31,5800.0,38.5006,38.5148,38.4935,38.5148,5800.0
2012-01-17 11:30:00,54.32,54.33,54.29,54.32,4400.0,38.5219,38.529,38.5006,38.5219,4400.0
2012-01-17 11:40:00,54.31,54.33,54.29,54.33,3400.0,38.5148,38.529,38.5006,38.529,3400.0
2012-01-17 11:50:00,54.32,54.32,54.29,54.31,4000.0,38.5219,38.5219,38.5006,38.5148,4000.0
2012-01-17 12:00:00,54.31,54.31,54.28,54.31,2900.0,38.5148,38.5148,38.4935,38.5148,2900.0
2012-01-17 12:10:00,54.35,54.36,54.32,54.34,3800.0,38.5432,38.5502,38.5219,38.5361,3800.0
2012-01-17 12:20:00,54.35,54.35,54.31,54.31,14200.0,38.5432,38.5432,38.5148,38.5148,14200.0
2012-01-17 12:30:00,54.32,54.32,54.22,54.22,19500.0,38.5219,38.5219,38.451,38.451,19500.0
2012-01-17 12:40:00,54.23,54.24,54.22,54.23,2500.0,38.4581,38.4651,38.451,38.4581,2500.0
2012-01-17 12:50:00,54.22,54.25,54.2,54.25,3900.0,38.451,38.4722,38.4368,38.4722,3900.0
2012-01-17 13:00:00,54.25,54.28,54.25,54.27,3400.0,38.4722,38.4935,38.4722,38.4864,3400.0
2012-01-17 13:10:00,54.26,54.28,54.26,54.27,2400.0,38.4793,38.4935,38.4793,38.4864,2400.0
2012-01-17 13:20:00,54.26,54.27,54.26,54.26,3200.0,38.4793,38.4864,38.4793,38.4793,3200.0
2012-01-17 13:30:00,54.25,54.25,54.19,54.22,3000.0,38.4722,38.4722,38.4297,38.451,3000.0
2012-01-17 13:40:00,54.23,54.23,54.21,54.22,2900.0,38.4581,38.4581,38.4439,38.451,2900.0
2012-01-17 13:50:00,54.24,54.27,54.24,54.25,9300.0,38.4651,38.4864,38.4651,38.4722,9300.0
2012-01-17 14:00:00,54.24,54.25,54.22,54.24,35300.0,38.4651,38.4722,38.451,38.4651,35300.0
2012-01-17 14:10:00,54.24,54.24,54.21,54.22,11700.0,38.4651,38.4651,38.4439,38.451,11700.0
2012-01-17 14:20:00,54.23,54.27,54.2,54.2,9100.0,38.4581,38.4864,38.4368,38.4368,9100.0
2012-01-17 14:30:00,54.2,54.21,54.1,54.1,17700.0,38.4368,38.4439,38.3659,38.3659,17700.0
2012-01-17 14:40:00,54.1,54.12,54.02,54.03,10100.0,38.3659,38.38,38.3091,38.3162,10100.0
2012-01-17 14:50:00,54.03,54.04,53.98,54.02,181100.0,38.3162,38.3233,38.2808,38.3091,181100.0
2012-01-17 15:00:00,54.02,54.02,53.91,53.91,54600.0,38.3091,38.3091,38.2311,38.2311,54600.0
2012-01-17 15:10:00,53.91,53.94,53.89,53.9,5300.0,38.2311,38.2524,38.2169,38.224,5300.0
2012-01-17 15:20:00,53.89,53.98,53.89,53.96,4800.0,38.2169,38.2808,38.2169,38.2666,4800.0
2012-01-17 15:30:00,53.96,53.98,53.92,53.98,13500.0,38.2666,38.2808,38.2382,38.2808,13500.0
2012-01-17 15:40:00,53.98,54.04,53.98,53.99,3900.0,38.2808,38.3233,38.2808,38.2879,3900.0
2012-01-17 15:50:00,54.01,54.02,53.95,53.99,19600.0,38.302,38.3091,38.2595,38.2879,19600.0
2012-01-18 09:30:00,53.97,53.97,53.86,53.89,17000.0,38.2737,38.2737,38.1957,38.2169,17000.0
2012-01-18 09:40:00,53.89,54.02,53.85,54.02,14600.0,38.2169,38.3091,38.1886,38.3091,14600.0
2012-01-18 09:50:00,53.98,54.18,53.98,54.14,9700.0,38.2808,38.4226,38.2808,38.3942,9700.0
2012-01-18 10:00:00,54.24,54.24,54.18,54.2,3800.0,38.4651,38.4651,38.4226,38.4368,3800.0
2012-01-18 10:10:00,54.19,54.22,54.16,54.17,2400.0,38.4297,38.451,38.4084,38.4155,2400.0
2012-01-18 10:20:00,54.17,54.29,54.17,54.29,1800.0,38.4155,38.5006,38.4155,38.5006,1800.0
2012-01-18 10:30:00,54.27,54.31,54.26,54.29,3000.0,38.4864,38.5148,38.4793,38.5006,3000.0
2012-01-18 10:40:00,54.27,54.27,54.21,54.22,21100.0,38.4864,38.4864,38.4439,38.451,21100.0
2012-01-18 10:50:00,54.22,54.31,54.22,54.28,5100.0,38.451,38.5148,38.451,38.4935,5100.0
2012-01-18 11:00:00,54.29,54.31,54.27,54.27,3300.0,38.5006,38.5148,38.4864,38.4864,3300.0
2012-01-18 11:10:00,54.3,54.33,54.25,54.25,6400.0,38.5077,38.529,38.4722,38.4722,6400.0
2012-01-18 11:20:00,54.24,54.3,54.24,54.25,5200.0,38.4651,38.5077,38.4651,38.4722,5200.0
2012-01-18 11:30:00,54.27,54.31,54.2,54.24,12900.0,38.4864,38.5148,38.4368,38.4651,12900.0
2012-01-18 11:40:00,54.23,54.26,54.22,54.24,5900.0,38.4581,38.4793,38.451,38.4651,5900.0
2012-01-18 11:50:00,54.21,54.24,54.21,54.22,4000.0,38.4439,38.4651,38.4439,38.451,4000.0
2012-01-18 12:00:00,54.26,54.28,54.26,54.28,1400.0,38.4793,38.4935,38.4793,38.4935,1400.0
2012-01-18 12:10:00,54.28,54.33,54.28,54.31,5600.0,38.4935,38.529,38.4935,38.5148,5600.0
2012-01-18 12:20:00,54.33,54.42,54.33,54.42,10500.0,38.529,38.5928,38.529,38.5928,10500.0
2012-01-18 12:30:00,54.43,54.43,54.38,54.4,17100.0,38.5999,38.5999,38.5644,38.5786,17100.0
2012-01-18 12:40:00,54.42,54.46,54.41,54.45,10700.0,38.5928,38.6212,38.5857,38.6141,10700.0
2012-01-18 12:50:00,54.44,54.45,54.43,54.45,4700.0,38.607,38.6141,38.5999,38.6141,4700.0
2012-01-18 13:00:00,54.46,54.46,54.41,54.42,3900.0,38.6212,38.6212,38.5857,38.5928,3900.0
2012-01-18 13:10:00,54.42,54.43,54.4,54.41,1500.0,38.5928,38.5999,38.5786,38.5857,1500.0
2012-01-18 13:20:00,54.41,54.43,54.41,54.43,20100.0,38.5857,38.5999,38.5857,38.5999,20100.0
2012-01-18 13:30:00,54.43,54.5,54.43,54.47,16600.0,38.5999,38.6495,38.5999,38.6283,16600.0
2012-01-18 13:40:00,54.45,54.46,54.43,54.44,20700.0,38.6141,38.6212,38.5999,38.607,20700.0
2012-01-18 13:50:00,54.43,54.43,54.37,54.37,6000.0,38.5999,38.5999,38.5573,38.5573,6000.0
2012-01-18 14:00:00,54.39,54.47,54.39,54.47,6200.0,38.5715,38.6283,38.5715,38.6283,6200.0
2012-01-18 14:10:00,54.47,54.48,54.45,54.48,24000.0,38.6283,38.6353,38.6141,38.6353,24000.0
2012-01-18 14:20:00,54.48,54.52,54.45,54.52,7700.0,38.6353,38.6637,38.6141,38.6637,7700.0
2012-01-18 14:30:00,54.51,54.52,54.44,54.45,8200.0,38.6566,38.6637,38.607,38.6141,8200.0
2012-01-18 14:40:00,54.44,54.5,54.44,54.5,7000.0,38.607,38.6495,38.607,38.6495,7000.0
2012-01-18 14:50:00,54.49,54.49,54.46,54.48,7300.0,38.6424,38.6424,38.6212,38.6353,7300.0
2012-01-18 15:00:00,54.5,54.51,54.48,54.5,110700.0,38.6495,38.6566,38.6353,38.6495,110700.0
2012-01-18 15:10:00,54.5,54.57,54.5,54.52,20100.0,38.6495,38.6992,38.6495,38.6637,20100.0
2012-01-18 15:20:00,54.53,54.62,54.53,54.59,34200.0,38.6708,38.7346,38.6708,38.7134,34200.0
2012-01-18 15:30:00,54.56,54.59,54.52,54.53,9200.0,38.6921,38.7134,38.6637,38.6708,9200.0
2012-01-18 15:40:00,54.53,54.58,54.53,54.53,10500.0,38.6708,38.7063,38.6708,38.6708,10500.0
2012-01-18 15:50:00,54.57,54.6,54.55,54.6,61600.0,38.6992,38.7204,38.685,38.7204,61600.0
2012-01-19 09:30:00,54.76,54.79,54.62,54.65,29800.0,38.8339,38.8552,38.7346,38.7559,29800.0
2012-01-19 09:40:00,54.66,54.68,54.63,54.67,16300.0,38.763,38.7772,38.7417,38.7701,16300.0
2012-01-19 09:50:00,54.66,54.74,54.66,54.73,9700.0,38.763,38.8197,38.763,38.8126,9700.0
2012-01-19 10:00:00,54.7,54.71,54.53,54.56,28200.0,38.7914,38.7985,38.6708,38.6921,28200.0
2012-01-19 10:10:00,54.56,54.66,54.56,54.66,2800.0,38.6921,38.763,38.6921,38.763,2800.0
2012-01-19 10:20:00,54.68,54.68,54.63,54.66,8300.0,38.7772,38.7772,38.7417,38.763,8300.0
2012-01-19 10:30:00,54.66,54.69,54.66,54.67,4000.0,38.763,38.7843,38.763,38.7701,4000.0
2012-01-19 10:40:00,54.68,54.75,54.68,54.73,7300.0,38.7772,38.8268,38.7772,38.8126,7300.0
2012-01-19 10:50:00,54.75,54.78,54.72,54.72,7900.0,38.8268,38.8481,38.8055,38.8055,7900.0
2012-01-19 11:00:00,54.71,54.72,54.69,54.69,5800.0,38.7985,38.8055,38.7843,38.7843,5800.0
2012-01-19 11:10:00,54.7,54.74,54.7,54.74,2600.0,38.7914,38.8197,38.7914,38.8197,2600.0
2012-01-19 11:20:00,54.77,54.82,54.76,54.81,3600.0,38.841,38.8765,38.8339,38.8694,3600.0
2012-01-19 11:30:00,54.82,54.83,54.79,54.82,8700.0,38.8765,38.8836,38.8552,38.8765,8700.0
2012-01-19 11:40:00,54.82,54.84,54.81,54.81,6700.0,38.8765,38.8906,38.8694,38.8694,6700.0
2012-01-19 11:50:00,54.83,54.84,54.81,54.83,3400.0,38.8836,38.8906,38.8694,38.8836,3400.0
2012-01-19 12:00:00,54.84,54.85,54.81,54.81,5700.0,38.8906,38.8977,38.8694,38.8694,5700.0
2012-01-19 12:10:00,54.81,54.82,54.8,54.8,2000.0,38.8694,38.8765,38.8623,38.8623,2000.0
2012-01-19 12:20:00,54.8,54.8,54.75,54.75,8800.0,38.8623,38.8623,38.8268,38.8268,8800.0
2012-01-19 12:30:00,54.76,54.76,54.72,54.72,9000.0,38.8339,38.8339,38.8055,38.8055,9000.0
2012-01-19 12:40:00,54.72,54.74,54.71,54.74,2400.0,38.8055,38.8197,38.7985,38.8197,2400.0
2012-01-19 12:50:00,54.74,54.78,54.74,54.77,9400.0,38.8197,38.8481,38.8197,38.841,9400.0
2012-01-19 13:00:00,54.76,54.82,54.76,54.82,5000.0,38.8339,38.8765,38.8339,38.8765,5000.0
2012-01-19 13:10:00,54.81,54.82,54.81,54.82,4500.0,38.8694,38.8765,38.8694,38.8765,4500.0
2012-01-19 13:20:00,54.81,54.85,54.81,54.85,24300.0,38.8694,38.8977,38.8694,38.8977,24300.0
2012-01-19 13:30:00,54.86,54.86,54.81,54.81,9400.0,38.9048,38.9048,38.8694,38.8694,9400.0
2012-01-19 13:40:00,54.8,54.85,54.79,54.83,23700.0,38.8623,38.8977,38.8552,38.8836,23700.0
2012-01-19 13:50:00,54.83,54.83,54.78,54.78,10500.0,38.8836,38.8836,38.8481,38.8481,10500.0
2012-01-19 14:00:00,54.78,54.83,54.78,54.8,166500.0,38.8481,38.8836,38.8481,38.8623,166500.0
2012-01-19 14:10:00,54.83,54.83,54.81,54.81,3300.0,38.8836,38.8836,38.8694,38.8694,3300.0
2012-01-19 14:20:00,54.82,54.82,54.78,54.78,10200.0,38.8765,38.8765,38.8481,38.8481,10200.0
2012-01-19 14:30:00,54.79,54.79,54.73,54.74,8400.0,38.8552,38.8552,38.8126,38.8197,8400.0
2012-01-19 14:40:00,54.75,54.76,54.71,54.73,20300.0,38.8268,38.8339,38.7985,38.8126,20300.0
2012-01-19 14:50:00,54.71,54.73,54.7,54.7,5000.0,38.7985,38.8126,38.7914,38.7914,5000.0
2012-01-19 15:00:00,54.69,54.76,54.69,54.76,13700.0,38.7843,38.8339,38.7843,38.8339,13700.0
2012-01-19 15:10:00,54.76,54.78,54.74,54.75,4400.0,38.8339,38.8481,38.8197,38.8268,4400.0
2012-01-19 15:20:00,54.75,54.79,54.75,54.77,2800.0,38.8268,38.8552,38.8268,38.841,2800.0
2012-01-19 15:30:00,54.76,54.8,54.76,54.78,6800.0,38.8339,38.8623,38.8339,38.8481,6800.0
2012-01-19 15:40:00,54.78,54.79,54.75,54.75,10800.0,38.8481,38.8552,38.8268,38.8268,10800.0
2012-01-19 15:50:00,54.74,54.81,54.71,54.8,19700.0,38.8197,38.8694,38.7985,38.8623,19700.0
2012-01-20 09:30:00,54.76,54.76,54.63,54.68,22500.0,38.8339,38.8339,38.7417,38.7772,22500.0
2012-01-20 09:40:00,54.7,54.78,54.7,54.76,12200.0,38.7914,38.8481,38.7914,38.8339,12200.0
2012-01-20 09:50:00,54.77,54.82,54.71,54.74,6500.0,38.841,38.8765,38.7985,38.8197,6500.0
2012-01-20 10:00:00,54.71,54.74,54.66,54.7,37400.0,38.7985,38.8197,38.763,38.7914,37400.0
2012-01-20 10:10:00,54.69,54.72,54.68,54.7,3400.0,38.7843,38.8055,38.7772,38.7914,3400.0
2012-01-20 10:20:00,54.69,54.77,54.69,54.77,3700.0,38.7843,38.841,38.7843,38.841,3700.0
2012-01-20 10:30:00,54.77,54.78,54.74,54.74,3000.0,38.841,38.8481,38.8197,38.8197,3000.0
2012-01-20 10:40:00,54.73,54.75,54.69,54.71,4000.0,38.8126,38.8268,38.7843,38.7985,4000.0
2012-01-20 10:50:00,54.7,54.73,54.7,54.7,5300.0,38.7914,38.8126,38.7914,38.7914,5300.0
2012-01-20 11:00:00,54.72,54.72,54.66,54.67,19300.0,38.8055,38.8055,38.763,38.7701,19300.0
2012-01-20 11:10:00,54.66,54.7,54.66,54.68,4300.0,38.763,38.7914,38.763,38.7772,4300.0
2012-01-20 11:20:00,54.7,54.71,54.69,54.71,2000.0,38.7914,38.7985,38.7843,38.7985,2000.0
2012-01-20 11:30:00,54.69,54.69,54.65,54.69,2500.0,38.7843,38.7843,38.7559,38.7843,2500.0
2012-01-20 11:40:00,54.69,54.7,54.66,54.68,3400.0,38.7843,38.7914,38.763,38.7772,3400.0
2012-01-20 11:50:00,54.7,54.73,54.7,54.73,400.0,38.7914,38.8126,38.7914,38.8126,400.0
2012-01-20 12:00:00,54.74,54.75,54.72,54.72,2000.0,38.8197,38.8268,38.8055,38.8055,2000.0
2012-01-20 12:10:00,54.75,54.77,54.73,54.77,7700.0,38.8268,38.841,38.8126,38.841,7700.0
2012-01-20 12:20:00,54.77,54.79,54.77,54.77,2400.0,38.841,38.8552,38.841,38.841,2400.0
2012-01-20 12:30:00,54.78,54.78,54.77,54.77,300.0,38.8481,38.8481,38.841,38.841,300.0
2012-01-20 12:40:00,54.77,54.82,54.77,54.8,5300.0,38.841,38.8765,38.841,38.8623,5300.0
2012-01-20 12:50:00,54.79,54.8,54.78,54.79,2700.0,38.8552,38.8623,38.8481,38.8552,2700.0
2012-01-20 13:00:00,54.8,54.82,54.8,54.82,1800.0,38.8623,38.8765,38.8623,38.8765,1800.0
2012-01-20 13:10:00,54.8,54.83,54.8,54.82,3400.0,38.8623,38.8836,38.8623,38.8765,3400.0
2012-01-20 13:20:00,54.8,54.87,54.8,54.86,4100.0,38.8623,38.9119,38.8623,38.9048,4100.0
2012-01-20 13:30:00,54.86,54.86,54.83,54.83,16900.0,38.9048,38.9048,38.8836,38.8836,16900.0
2012-01-20 13:40:00,54.84,54.85,54.82,54.82,2000.0,38.8906,38.8977,38.8765,38.8765,2000.0
2012-01-20 13:50:00,54.83,54.84,54.8,54.83,16800.0,38.8836,38.8906,38.8623,38.8836,16800.0
2012-01-20 14:00:00,54.82,54.83,54.81,54.82,10900.0,38.8765,38.8836,38.8694,38.8765,10900.0
2012-01-20 14:10:00,54.82,54.83,54.79,54.8,25000.0,38.8765,38.8836,38.8552,38.8623,25000.0
2012-01-20 14:20:00,54.8,54.8,54.77,54.79,13900.0,38.8623,38.8623,38.841,38.8552,13900.0
2012-01-20 14:30:00,54.79,54.79,54.75,54.76,21400.0,38.8552,38.8552,38.8268,38.8339,21400.0
2012-01-20 14:40:00,54.75,54.78,54.75,54.76,9000.0,38.8268,38.8481,38.8268,38.8339,9000.0
2012-01-20 14:50:00,54.78,54.81,54.78,54.81,6700.0,38.8481,38.8694,38.8481,38.8694,6700.0
2012-01-20 15:00:00,54.82,54.86,54.81,54.86,6800.0,38.8765,38.9048,38.8694,38.9048,6800.0
2012-01-20 15:10:00,54.87,54.89,54.86,54.89,3900.0,38.9119,38.9261,38.9048,38.9261,3900.0
2012-01-20 15:20:00,54.89,54.9,54.88,54.89,10300.0,38.9261,38.9332,38.919,38.9261,10300.0
2012-01-20 15:30:00,54.89,54.9,54.83,54.85,17900.0,38.9261,38.9332,38.8836,38.8977,17900.0
2012-01-20 15:40:00,54.85,54.95,54.82,54.95,123600.0,38.8977,38.9687,38.8765,38.9687,123600.0
2012-01-20 15:50:00,54.96,54.99,54.93,54.99,12900.0,38.9757,38.997,38.9545,38.997,12900.0
2012-01-23 09:30:00,54.99,55.06,54.94,55.05,34900.0,38.997,39.0467,38.9616,39.0396,34900.0
2012-01-23 09:40:00,55.09,55.17,55.08,55.13,3700.0,39.0679,39.1247,39.0608,39.0963,3700.0
2012-01-23 09:50:00,55.21,55.25,55.21,55.23,6500.0,39.153,39.1814,39.153,39.1672,6500.0
2012-01-23 10:00:00,55.23,55.26,55.23,55.25,10800.0,39.1672,39.1885,39.1672,39.1814,10800.0
2012-01-23 10:10:00,55.22,55.27,55.22,55.25,6800.0,39.1601,39.1956,39.1601,39.1814,6800.0
2012-01-23 10:20:00,55.24,55.25,55.18,55.19,2400.0,39.1743,39.1814,39.1318,39.1389,2400.0
2012-01-23 10:30:00,55.18,55.22,55.18,55.21,58700.0,39.1318,39.1601,39.1318,39.153,58700.0
2012-01-23 10:40:00,55.2,55.2,55.16,55.2,28400.0,39.1459,39.1459,39.1176,39.1459,28400.0
2012-01-23 10:50:00,55.19,55.19,55.12,55.15,31300.0,39.1389,39.1389,39.0892,39.1105,31300.0
2012-01-23 11:00:00,55.15,55.16,55.04,55.05,12900.0,39.1105,39.1176,39.0325,39.0396,12900.0
2012-01-23 11:10:00,55.04,55.05,55.01,55.05,13800.0,39.0325,39.0396,39.0112,39.0396,13800.0
2012-01-23 11:20:00,55.03,55.06,55.02,55.05,2800.0,39.0254,39.0467,39.0183,39.0396,2800.0
2012-01-23 11:30:00,55.05,55.06,54.94,54.95,2800.0,39.0396,39.0467,38.9616,38.9687,2800.0
2012-01-23 11:40:00,54.95,54.96,54.88,54.9,8900.0,38.9687,38.9757,38.919,38.9332,8900.0
2012-01-23 11:50:00,54.9,54.93,54.9,54.91,9000.0,38.9332,38.9545,38.9332,38.9403,9000.0
2012-01-23 12:00:00,54.91,54.91,54.77,54.8,18200.0,38.9403,38.9403,38.841,38.8623,18200.0
2012-01-23 12:10:00,54.8,54.81,54.78,54.8,10300.0,38.8623,38.8694,38.8481,38.8623,10300.0
2012-01-23 12:20:00,54.82,54.85,54.79,54.84,17000.0,38.8765,38.8977,38.8552,38.8906,17000.0
2012-01-23 12:30:00,54.85,54.85,54.82,54.83,22100.0,38.8977,38.8977,38.8765,38.8836,22100.0
2012-01-23 12:40:00,54.86,54.87,54.84,54.85,14200.0,38.9048,38.9119,38.8906,38.8977,14200.0
2012-01-23 12:50:00,54.84,54.86,54.8,54.8,12400.0,38.8906,38.9048,38.8623,38.8623,12400.0
2012-01-23 13:00:00,54.8,54.88,54.8,54.86,20100.0,38.8623,38.919,38.8623,38.9048,20100.0
2012-01-23 13:10:00,54.88,54.88,54.84,54.84,5300.0,38.919,38.919,38.8906,38.8906,5300.0
2012-01-23 13:20:00,54.84,54.89,54.83,54.89,17400.0,38.8906,38.9261,38.8836,38.9261,17400.0
2012-01-23 13:30:00,54.89,54.92,54.86,54.9,7900.0,38.9261,38.9474,38.9048,38.9332,7900.0
2012-01-23 13:40:00,54.89,54.9,54.86,54.88,4600.0,38.9261,38.9332,38.9048,38.919,4600.0
2012-01-23 13:50:00,54.87,54.91,54.85,54.9,32300.0,38.9119,38.9403,38.8977,38.9332,32300.0
2012-01-23 14:00:00,54.89,54.93,54.89,54.92,9700.0,38.9261,38.9545,38.9261,38.9474,9700.0
2012-01-23 14:10:00,54.92,54.93,54.86,54.86,32200.0,38.9474,38.9545,38.9048,38.9048,32200.0
2012-01-23 14:20:00,54.88,54.91,54.87,54.9,9000.0,38.919,38.9403,38.9119,38.9332,9000.0
2012-01-23 14:30:00,54.92,54.93,54.9,54.9,4100.0,38.9474,38.9545,38.9332,38.9332,4100.0
2012-01-23 14:40:00,54.9,54.9,54.83,54.84,6900.0,38.9332,38.9332,38.8836,38.8906,6900.0
2012-01-23 14:50:00,54.85,54.96,54.82,54.96,13900.0,38.8977,38.9757,38.8765,38.9757,13900.0
2012-01-23 15:00:00,54.94,54.99,54.9,54.96,19600.0,38.9616,38.997,38.9332,38.9757,19600.0
2012-01-23 15:10:00,54.95,55.03,54.95,55.0,9800.0,38.9687,39.0254,38.9687,39.0041,9800.0
2012-01-23 15:20:00,54.99,55.02,54.98,54.99,3600.0,38.997,39.0183,38.9899,38.997,3600.0
2012-01-23 15:30:00,55.02,55.02,54.95,54.97,6600.0,39.0183,39.0183,38.9687,38.9828,6600.0
2012-01-23 15:40:00,54.99,55.04,54.99,55.04,6500.0,38.997,39.0325,38.997,39.0325,6500.0
2012-01-23 15:50:00,55.04,55.04,54.96,54.97,8300.0,39.0325,39.0325,38.9757,38.9828,8300.0
2012-01-24 09:30:00,54.63,54.63,54.47,54.48,26800.0,38.7417,38.7417,38.6283,38.6353,26800.0
2012-01-24 09:40:00,54.48,54.54,54.45,54.54,3100.0,38.6353,38.6779,38.6141,38.6779,3100.0
2012-01-24 09:50:00,54.53,54.59,54.53,54.59,14800.0,38.6708,38.7134,38.6708,38.7134,14800.0
2012-01-24 10:00:00,54.56,54.65,54.56,54.6,8100.0,38.6921,38.7559,38.6921,38.7204,8100.0
2012-01-24 10:10:00,54.6,54.67,54.58,54.63,12700.0,38.7204,38.7701,38.7063,38.7417,12700.0
2012-01-24 10:20:00,54.63,54.66,54.61,54.62,4600.0,38.7417,38.763,38.7275,38.7346,4600.0
2012-01-24 10:30:00,54.61,54.69,54.59,54.67,106500.0,38.7275,38.7843,38.7134,38.7701,106500.0
2012-01-24 10:40:00,54.68,54.72,54.68,54.71,4000.0,38.7772,38.8055,38.7772,38.7985,4000.0
2012-01-24 10:50:00,54.71,54.71,54.67,54.68,7300.0,38.7985,38.7985,38.7701,38.7772,7300.0
2012-01-24 11:00:00,54.69,54.69,54.66,54.69,6900.0,38.7843,38.7843,38.763,38.7843,6900.0
2012-01-24 11:10:00,54.69,54.75,54.69,54.71,50700.0,38.7843,38.8268,38.7843,38.7985,50700.0
2012-01-24 11:20:00,54.7,54.77,54.7,54.76,6500.0,38.7914,38.841,38.7914,38.8339,6500.0
2012-01-24 11:30:00,54.75,54.77,54.7,54.71,10400.0,38.8268,38.841,38.7914,38.7985,10400.0
2012-01-24 11:40:00,54.7,54.72,54.69,54.7,4400.0,38.7914,38.8055,38.7843,38.7914,4400.0
2012-01-24 11:50:00,54.7,54.7,54.69,54.69,3400.0,38.7914,38.7914,38.7843,38.7843,3400.0
2012-01-24 12:00:00,54.7,54.74,54.7,54.73,11300.0,38.7914,38.8197,38.7914,38.8126,11300.0
2012-01-24 12:10:00,54.73,54.73,54.69,54.69,3800.0,38.8126,38.8126,38.7843,38.7843,3800.0
2012-01-24 12:20:00,54.71,54.71,54.69,54.69,1300.0,38.7985,38.7985,38.7843,38.7843,1300.0
2012-01-24 12:30:00,54.68,54.73,54.68,54.71,1800.0,38.7772,38.8126,38.7772,38.7985,1800.0
2012-01-24 12:40:00,54.72,54.72,54.7,54.72,5700.0,38.8055,38.8055,38.7914,38.8055,5700.0
2012-01-24 12:50:00,54.72,54.8,54.72,54.78,7400.0,38.8055,38.8623,38.8055,38.8481,7400.0
2012-01-24 13:00:00,54.77,54.77,54.75,54.75,2600.0,38.841,38.841,38.8268,38.8268,2600.0
2012-01-24 13:10:00,54.75,54.76,54.71,54.72,3000.0,38.8268,38.8339,38.7985,38.8055,3000.0
2012-01-24 13:20:00,54.71,54.72,54.69,54.71,18800.0,38.7985,38.8055,38.7843,38.7985,18800.0
2012-01-24 13:30:00,54.7,54.72,54.69,54.7,28200.0,38.7914,38.8055,38.7843,38.7914,28200.0
2012-01-24 13:40:00,54.69,54.75,54.69,54.75,6300.0,38.7843,38.8268,38.7843,38.8268,6300.0
2012-01-24 13:50:00,54.76,54.77,54.74,54.75,6000.0,38.8339,38.841,38.8197,38.8268,6000.0
2012-01-24 14:00:00,54.76,54.79,54.74,54.78,5100.0,38.8339,38.8552,38.8197,38.8481,5100.0
2012-01-24 14:10:00,54.78,54.8,54.73,54.79,39100.0,38.8481,38.8623,38.8126,38.8552,39100.0
2012-01-24 14:20:00,54.79,54.8,54.76,54.8,4100.0,38.8552,38.8623,38.8339,38.8623,4100.0
2012-01-24 14:30:00,54.8,54.8,54.78,54.8,10700.0,38.8623,38.8623,38.8481,38.8623,10700.0
2012-01-24 14:40:00,54.8,54.83,54.78,54.78,13400.0,38.8623,38.8836,38.8481,38.8481,13400.0
2012-01-24 14:50:00,54.78,54.8,54.76,54.78,8300.0,38.8481,38.8623,38.8339,38.8481,8300.0
2012-01-24 15:00:00,54.77,54.79,54.77,54.79,7100.0,38.841,38.8552,38.841,38.8552,7100.0
2012-01-24 15:10:00,54.78,54.83,54.78,54.82,29200.0,38.8481,38.8836,38.8481,38.8765,29200.0
2012-01-24 15:20:00,54.83,54.85,54.82,54.84,10800.0,38.8836,38.8977,38.8765,38.8906,10800.0
2012-01-24 15:30:00,54.84,54.85,54.81,54.81,6000.0,38.8906,38.8977,38.8694,38.8694,6000.0
2012-01-24 15:40:00,54.76,54.81,54.76,54.79,8500.0,38.8339,38.8694,38.8339,38.8552,8500.0
2012-01-24 15:50:00,54.82,54.84,54.79,54.84,8800.0,38.8765,38.8906,38.8552,38.8906,8800.0
2012-01-25 09:30:00,54.7,54.7,54.45,54.47,11300.0,38.7914,38.7914,38.6141,38.6283,11300.0
2012-01-25 09:40:00,54.4,54.47,54.37,54.42,8900.0,38.5786,38.6283,38.5573,38.5928,8900.0
2012-01-25 09:50:00,54.43,54.43,54.38,54.39,8300.0,38.5999,38.5999,38.5644,38.5715,8300.0
2012-01-25 10:00:00,54.35,54.45,54.35,54.43,9600.0,38.5432,38.6141,38.5432,38.5999,9600.0
2012-01-25 10:10:00,54.47,54.5,54.45,54.49,11900.0,38.6283,38.6495,38.6141,38.6424,11900.0
2012-01-25 10:20:00,54.5,54.52,54.5,54.52,2700.0,38.6495,38.6637,38.6495,38.6637,2700.0
2012-01-25 10:30:00,54.51,54.51,54.44,54.48,4200.0,38.6566,38.6566,38.607,38.6353,4200.0
2012-01-25 10:40:00,54.5,54.55,54.49,54.55,9900.0,38.6495,38.685,38.6424,38.685,9900.0
2012-01-25 10:50:00,54.53,54.56,54.51,54.54,3500.0,38.6708,38.6921,38.6566,38.6779,3500.0
2012-01-25 11:00:00,54.55,54.58,54.55,54.56,5200.0,38.685,38.7063,38.685,38.6921,5200.0
2012-01-25 11:10:00,54.55,54.58,54.54,54.55,12200.0,38.685,38.7063,38.6779,38.685,12200.0
2012-01-25 11:20:00,54.54,54.6,54.54,54.58,5500.0,38.6779,38.7204,38.6779,38.7063,5500.0
2012-01-25 11:30:00,54.57,54.58,54.55,54.58,4800.0,38.6992,38.7063,38.685,38.7063,4800.0
2012-01-25 11:40:00,54.56,54.58,54.52,54.52,3100.0,38.6921,38.7063,38.6637,38.6637,3100.0
2012-01-25 11:50:00,54.52,54.55,54.51,54.55,7500.0,38.6637,38.685,38.6566,38.685,7500.0
2012-01-25 12:00:00,54.54,54.54,54.5,54.5,2400.0,38.6779,38.6779,38.6495,38.6495,2400.0
2012-01-25 12:10:00,54.47,54.48,54.45,54.45,2800.0,38.6283,38.6353,38.6141,38.6141,2800.0
2012-01-25 12:20:00,54.46,54.62,54.44,54.58,8800.0,38.6212,38.7346,38.607,38.7063,8800.0
2012-01-25 12:30:00,54.55,54.73,54.48,54.68,7700.0,38.685,38.8126,38.6353,38.7772,7700.0
2012-01-25 12:40:00,54.67,54.67,54.59,54.62,2700.0,38.7701,38.7701,38.7134,38.7346,2700.0
2012-01-25 12:50:00,54.63,54.7,54.58,54.65,5700.0,38.7417,38.7914,38.7063,38.7559,5700.0
2012-01-25 13:00:00,54.65,54.84,54.65,54.84,8000.0,38.7559,38.8906,38.7559,38.8906,8000.0
2012-01-25 13:10:00,54.83,54.94,54.8,54.91,11200.0,38.8836,38.9616,38.8623,38.9403,11200.0
2012-01-25 13:20:00,54.91,54.91,54.88,54.88,1700.0,38.9403,38.9403,38.919,38.919,1700.0
2012-01-25 13:30:00,54.9,54.95,54.89,54.95,8600.0,38.9332,38.9687,38.9261,38.9687,8600.0
2012-01-25 13:40:00,54.96,54.98,54.95,54.97,34000.0,38.9757,38.9899,38.9687,38.9828,34000.0
2012-01-25 13:50:00,54.98,55.03,54.95,55.03,10500.0,38.9899,39.0254,38.9687,39.0254,10500.0
2012-01-25 14:00:00,55.02,55.02,54.85,54.87,4400.0,39.0183,39.0183,38.8977,38.9119,4400.0
2012-01-25 14:10:00,54.9,54.9,54.83,54.86,32200.0,38.9332,38.9332,38.8836,38.9048,32200.0
2012-01-25 14:20:00,54.89,54.89,54.8,54.8,7800.0,38.9261,38.9261,38.8623,38.8623,7800.0
2012-01-25 14:30:00,54.82,54.89,54.82,54.84,5300.0,38.8765,38.9261,38.8765,38.8906,5300.0
2012-01-25 14:40:00,54.85,54.95,54.82,54.94,8200.0,38.8977,38.9687,38.8765,38.9616,8200.0
2012-01-25 14:50:00,54.95,55.01,54.94,54.97,7000.0,38.9687,39.0112,38.9616,38.9828,7000.0
2012-01-25 15:00:00,54.98,54.98,54.91,54.91,7600.0,38.9899,38.9899,38.9403,38.9403,7600.0
2012-01-25 15:10:00,54.92,54.98,54.92,54.98,7900.0,38.9474,38.9899,38.9474,38.9899,7900.0
2012-01-25 15:20:00,54.97,55.06,54.97,55.06,11700.0,38.9828,39.0467,38.9828,39.0467,11700.0
2012-01-25 15:30:00,55.07,55.1,55.07,55.1,1900.0,39.0538,39.075,39.0538,39.075,1900.0
2012-01-25 15:40:00,55.11,55.18,55.1,55.17,6400.0,39.0821,39.1318,39.075,39.1247,6400.0
2012-01-25 15:50:00,55.15,55.15,55.1,55.1,5700.0,39.1105,39.1105,39.075,39.075,5700.0
2012-01-26 09:30:00,55.39,55.39,55.22,55.24,31000.0,39.2807,39.2807,39.1601,39.1743,31000.0
2012-01-26 09:40:00,55.24,55.27,55.23,55.27,2500.0,39.1743,39.1956,39.1672,39.1956,2500.0
2012-01-26 09:50:00,55.31,55.39,55.3,55.37,6700.0,39.224,39.2807,39.2169,39.2665,6700.0
2012-01-26 10:00:00,55.35,55.35,55.22,55.23,38300.0,39.2523,39.2523,39.1601,39.1672,38300.0
2012-01-26 10:10:00,55.2,55.23,55.18,55.18,3300.0,39.1459,39.1672,39.1318,39.1318,3300.0
2012-01-26 10:20:00,55.18,55.18,55.06,55.06,1700.0,39.1318,39.1318,39.0467,39.0467,1700.0
2012-01-26 10:30:00,55.1,55.1,55.01,55.01,2600.0,39.075,39.075,39.0112,39.0112,2600.0
2012-01-26 10:40:00,55.01,55.02,54.95,54.95,13200.0,39.0112,39.0183,38.9687,38.9687,13200.0
2012-01-26 10:50:00,54.96,55.0,54.95,54.95,3600.0,38.9757,39.0041,38.9687,38.9687,3600.0
2012-01-26 11:00:00,54.9,54.96,54.9,54.95,2400.0,38.9332,38.9757,38.9332,38.9687,2400.0
2012-01-26 11:10:00,54.95,55.0,54.94,54.99,2900.0,38.9687,39.0041,38.9616,38.997,2900.0
2012-01-26 11:20:00,54.98,55.0,54.97,54.99,1500.0,38.9899,39.0041,38.9828,38.997,1500.0
2012-01-26 11:30:00,54.99,55.04,54.99,55.02,4400.0,38.997,39.0325,38.997,39.0183,4400.0
2012-01-26 11:40:00,55.03,55.03,54.98,54.99,3500.0,39.0254,39.0254,38.9899,38.997,3500.0
2012-01-26 11:50:00,54.99,55.04,54.97,54.97,3900.0,38.997,39.0325,38.9828,38.9828,3900.0
2012-01-26 12:00:00,54.97,54.98,54.94,54.96,6500.0,38.9828,38.9899,38.9616,38.9757,6500.0
2012-01-26 12:10:00,54.97,54.98,54.87,54.89,8200.0,38.9828,38.9899,38.9119,38.9261,8200.0
2012-01-26 12:20:00,54.87,54.92,54.87,54.91,4400.0,38.9119,38.9474,38.9119,38.9403,4400.0
2012-01-26 12:30:00,54.91,54.93,54.9,54.93,2600.0,38.9403,38.9545,38.9332,38.9545,2600.0
2012-01-26 12:40:00,54.93,54.94,54.92,54.92,6500.0,38.9545,38.9616,38.9474,38.9474,6500.0
2012-01-26 12:50:00,54.94,54.99,54.94,54.97,3200.0,38.9616,38.997,38.9616,38.9828,3200.0
2012-01-26 13:00:00,54.99,55.01,54.99,54.99,2300.0,38.997,39.0112,38.997,38.997,2300.0
2012-01-26 13:10:00,54.99,55.03,54.98,55.0,4800.0,38.997,39.0254,38.9899,39.0041,4800.0
2012-01-26 13:20:00,54.99,55.0,54.96,54.96,2500.0,38.997,39.0041,38.9757,38.9757,2500.0
2012-01-26 13:30:00,54.95,54.95,54.82,54.82,33800.0,38.9687,38.9687,38.8765,38.8765,33800.0
2012-01-26 13:40:00,54.82,54.85,54.78,54.84,7100.0,38.8765,38.8977,38.8481,38.8906,7100.0
2012-01-26 13:50:00,54.81,54.87,54.81,54.84,4400.0,38.8694,38.9119,38.8694,38.8906,4400.0
2012-01-26 14:00:00,54.82,54.83,54.81,54.83,15600.0,38.8765,38.8836,38.8694,38.8836,15600.0
2012-01-26 14:10:00,54.84,54.84,54.74,54.76,25900.0,38.8906,38.8906,38.8197,38.8339,25900.0
2012-01-26 14:20:00,54.73,54.77,54.68,54.75,15500.0,38.8126,38.841,38.7772,38.8268,15500.0
2012-01-26 14:30:00,54.74,54.8,54.72,54.72,11000.0,38.8197,38.8623,38.8055,38.8055,11000.0
2012-01-26 14:40:00,54.73,54.78,54.69,54.77,5400.0,38.8126,38.8481,38.7843,38.841,5400.0
2012-01-26 14:50:00,54.78,54.8,54.71,54.71,10700.0,38.8481,38.8623,38.7985,38.7985,10700.0
2012-01-26 15:00:00,54.7,54.71,54.63,54.64,12400.0,38.7914,38.7985,38.7417,38.7488,12400.0
2012-01-26 15:10:00,54.69,54.7,54.65,54.66,6000.0,38.7843,38.7914,38.7559,38.763,6000.0
2012-01-26 15:20:00,54.65,54.65,54.55,54.55,7900.0,38.7559,38.7559,38.685,38.685,7900.0
2012-01-26 15:30:00,54.56,54.65,54.56,54.65,5100.0,38.6921,38.7559,38.6921,38.7559,5100.0
2012-01-26 15:40:00,54.65,54.77,54.65,54.77,8300.0,38.7559,38.841,38.7559,38.841,8300.0
2012-01-26 15:50:00,54.76,54.77,54.69,54.71,6000.0,38.8339,38.841,38.7843,38.7985,6000.0
2012-01-27 09:30:00,54.52,54.59,54.51,54.59,42000.0,38.6637,38.7134,38.6566,38.7134,42000.0
2012-01-27 09:40:00,54.6,54.68,54.6,54.63,5500.0,38.7204,38.7772,38.7204,38.7417,5500.0
2012-01-27 09:50:00,54.64,54.69,54.62,54.65,7500.0,38.7488,38.7843,38.7346,38.7559,7500.0
2012-01-27 10:00:00,54.66,54.66,54.51,54.54,42300.0,38.763,38.763,38.6566,38.6779,42300.0
2012-01-27 10:10:00,54.54,54.6,54.5,54.57,6500.0,38.6779,38.7204,38.6495,38.6992,6500.0
2012-01-27 10:20:00,54.54,54.62,54.53,54.62,1600.0,38.6779,38.7346,38.6708,38.7346,1600.0
2012-01-27 10:30:00,54.6,54.65,54.51,54.51,3800.0,38.7204,38.7559,38.6566,38.6566,3800.0
2012-01-27 10:40:00,54.5,54.53,54.44,54.49,6800.0,38.6495,38.6708,38.607,38.6424,6800.0
2012-01-27 10:50:00,54.5,54.53,54.48,54.52,5300.0,38.6495,38.6708,38.6353,38.6637,5300.0
2012-01-27 11:00:00,54.58,54.6,54.54,54.58,10300.0,38.7063,38.7204,38.6779,38.7063,10300.0
2012-01-27 11:10:00,54.56,54.63,54.56,54.62,1100.0,38.6921,38.7417,38.6921,38.7346,1100.0
2012-01-27 11:20:00,54.61,54.62,54.57,54.6,3900.0,38.7275,38.7346,38.6992,38.7204,3900.0
2012-01-27 11:30:00,54.6,54.6,54.48,54.49,3200.0,38.7204,38.7204,38.6353,38.6424,3200.0
2012-01-27 11:40:00,54.49,54.5,54.44,54.47,3400.0,38.6424,38.6495,38.607,38.6283,3400.0
2012-01-27 11:50:00,54.47,54.54,54.47,54.52,8000.0,38.6283,38.6779,38.6283,38.6637,8000.0
2012-01-27 12:00:00,54.52,54.56,54.45,54.47,6700.0,38.6637,38.6921,38.6141,38.6283,6700.0
2012-01-27 12:10:00,54.45,54.47,54.42,54.47,4900.0,38.6141,38.6283,38.5928,38.6283,4900.0
2012-01-27 12:20:00,54.46,54.51,54.46,54.51,13300.0,38.6212,38.6566,38.6212,38.6566,13300.0
2012-01-27 12:30:00,54.5,54.54,54.48,54.54,5600.0,38.6495,38.6779,38.6353,38.6779,5600.0
2012-01-27 12:40:00,54.54,54.54,54.51,54.53,4000.0,38.6779,38.6779,38.6566,38.6708,4000.0
2012-01-27 12:50:00,54.52,54.52,54.41,54.43,6500.0,38.6637,38.6637,38.5857,38.5999,6500.0
2012-01-27 13:00:00,54.43,54.51,54.42,54.51,5000.0,38.5999,38.6566,38.5928,38.6566,5000.0
2012-01-27 13:10:00,54.51,54.56,54.47,54.53,6300.0,38.6566,38.6921,38.6283,38.6708,6300.0
2012-01-27 13:20:00,54.55,54.56,54.5,54.54,33300.0,38.685,38.6921,38.6495,38.6779,33300.0
2012-01-27 13:30:00,54.53,54.61,54.52,54.6,8800.0,38.6708,38.7275,38.6637,38.7204,8800.0
2012-01-27 13:40:00,54.6,54.61,54.59,54.61,4900.0,38.7204,38.7275,38.7134,38.7275,4900.0
2012-01-27 13:50:00,54.6,54.61,54.58,54.6,5800.0,38.7204,38.7275,38.7063,38.7204,5800.0
2012-01-27 14:00:00,54.61,54.64,54.58,54.58,5800.0,38.7275,38.7488,38.7063,38.7063,5800.0
2012-01-27 14:10:00,54.59,54.61,54.58,54.58,40100.0,38.7134,38.7275,38.7063,38.7063,40100.0
2012-01-27 14:20:00,54.59,54.59,54.55,54.58,24400.0,38.7134,38.7134,38.685,38.7063,24400.0
2012-01-27 14:30:00,54.57,54.62,54.57,54.62,7100.0,38.6992,38.7346,38.6992,38.7346,7100.0
2012-01-27 14:40:00,54.63,54.65,54.61,54.63,22400.0,38.7417,38.7559,38.7275,38.7417,22400.0
2012-01-27 14:50:00,54.63,54.68,54.61,54.67,35700.0,38.7417,38.7772,38.7275,38.7701,35700.0
2012-01-27 15:00:00,54.67,54.69,54.64,54.67,9500.0,38.7701,38.7843,38.7488,38.7701,9500.0
2012-01-27 15:10:00,54.68,54.76,54.66,54.75,17500.0,38.7772,38.8339,38.763,38.8268,17500.0
2012-01-27 15:20:00,54.75,54.8,54.74,54.79,27400.0,38.8268,38.8623,38.8197,38.8552,27400.0
2012-01-27 15:30:00,54.77,54.77,54.72,54.75,18900.0,38.841,38.841,38.8055,38.8268,18900.0
2012-01-27 15:40:00,54.75,54.77,54.71,54.73,11800.0,38.8268,38.841,38.7985,38.8126,11800.0
2012-01-27 15:50:00,54.72,54.73,54.64,54.64,13700.0,38.8055,38.8126,38.7488,38.7488,13700.0
2012-01-30 09:30:00,54.12,54.21,54.0,54.05,39200.0,38.38,38.4439,38.2949,38.3304,39200.0
2012-01-30 09:40:00,54.03,54.08,54.01,54.01,1800.0,38.3162,38.3517,38.302,38.302,1800.0
2012-01-30 09:50:00,53.99,54.1,53.95,54.07,12300.0,38.2879,38.3659,38.2595,38.3446,12300.0
2012-01-30 10:00:00,54.04,54.04,53.94,53.98,4300.0,38.3233,38.3233,38.2524,38.2808,4300.0
2012-01-30 10:10:00,53.95,53.97,53.92,53.96,5100.0,38.2595,38.2737,38.2382,38.2666,5100.0
2012-01-30 10:20:00,53.98,54.01,53.98,53.99,1000.0,38.2808,38.302,38.2808,38.2879,1000.0
2012-01-30 10:30:00,53.97,54.05,53.97,54.05,5800.0,38.2737,38.3304,38.2737,38.3304,5800.0
2012-01-30 10:40:00,54.03,54.08,54.02,54.08,3900.0,38.3162,38.3517,38.3091,38.3517,3900.0
2012-01-30 10:50:00,54.07,54.09,54.03,54.03,10400.0,38.3446,38.3588,38.3162,38.3162,10400.0
2012-01-30 11:00:00,54.05,54.13,54.05,54.11,5100.0,38.3304,38.3871,38.3304,38.373,5100.0
2012-01-30 11:10:00,54.1,54.12,54.07,54.1,8300.0,38.3659,38.38,38.3446,38.3659,8300.0
2012-01-30 11:20:00,54.1,54.13,54.1,54.11,3900.0,38.3659,38.3871,38.3659,38.373,3900.0
2012-01-30 11:30:00,54.09,54.15,54.09,54.14,3600.0,38.3588,38.4013,38.3588,38.3942,3600.0
2012-01-30 11:40:00,54.13,54.13,54.07,54.1,2800.0,38.3871,38.3871,38.3446,38.3659,2800.0
2012-01-30 11:50:00,54.1,54.12,54.09,54.12,30400.0,38.3659,38.38,38.3588,38.38,30400.0
2012-01-30 12:00:00,54.12,54.15,54.11,54.14,2800.0,38.38,38.4013,38.373,38.3942,2800.0
2012-01-30 12:10:00,54.16,54.17,54.14,54.16,3800.0,38.4084,38.4155,38.3942,38.4084,3800.0
2012-01-30 12:20:00,54.15,54.18,54.14,54.18,800.0,38.4013,38.4226,38.3942,38.4226,800.0
2012-01-30 12:30:00,54.17,54.17,54.14,54.14,900.0,38.4155,38.4155,38.3942,38.3942,900.0
2012-01-30 12:40:00,54.16,54.16,54.09,54.1,48300.0,38.4084,38.4084,38.3588,38.3659,48300.0
2012-01-30 12:50:00,54.11,54.14,54.08,54.14,15900.0,38.373,38.3942,38.3517,38.3942,15900.0
2012-01-30 13:00:00,54.13,54.15,54.1,54.1,18100.0,38.3871,38.4013,38.3659,38.3659,18100.0
2012-01-30 13:10:00,54.1,54.11,54.07,54.11,7800.0,38.3659,38.373,38.3446,38.373,7800.0
2012-01-30 13:20:00,54.12,54.18,54.12,54.18,27500.0,38.38,38.4226,38.38,38.4226,27500.0
2012-01-30 13:30:00,54.17,54.25,54.17,54.24,4400.0,38.4155,38.4722,38.4155,38.4651,4400.0
2012-01-30 13:40:00,54.27,54.31,54.27,54.29,3600.0,38.4864,38.5148,38.4864,38.5006,3600.0
2012-01-30 13:50:00,54.29,54.3,54.27,54.3,1600.0,38.5006,38.5077,38.4864,38.5077,1600.0
2012-01-30 14:00:00,54.29,54.31,54.24,54.29,17900.0,38.5006,38.5148,38.4651,38.5006,17900.0
2012-01-30 14:10:00,54.35,54.39,54.34,54.38,13100.0,38.5432,38.5715,38.5361,38.5644,13100.0
2012-01-30 14:20:00,54.37,54.38,54.35,54.36,4400.0,38.5573,38.5644,38.5432,38.5502,4400.0
2012-01-30 14:30:00,54.38,54.39,54.37,54.38,15700.0,38.5644,38.5715,38.5573,38.5644,15700.0
2012-01-30 14:40:00,54.38,54.45,54.37,54.41,18600.0,38.5644,38.6141,38.5573,38.5857,18600.0
2012-01-30 14:50:00,54.36,54.39,54.33,54.37,6100.0,38.5502,38.5715,38.529,38.5573,6100.0
2012-01-30 15:00:00,54.36,54.36,54.3,54.32,36000.0,38.5502,38.5502,38.5077,38.5219,36000.0
2012-01-30 15:10:00,54.32,54.38,54.32,54.36,18000.0,38.5219,38.5644,38.5219,38.5502,18000.0
2012-01-30 15:20:00,54.37,54.38,54.35,54.38,10600.0,38.5573,38.5644,38.5432,38.5644,10600.0
2012-01-30 15:30:00,54.38,54.41,54.27,54.29,25400.0,38.5644,38.5857,38.4864,38.5006,25400.0
2012-01-30 15:40:00,54.3,54.35,54.27,54.35,31400.0,38.5077,38.5432,38.4864,38.5432,31400.0
2012-01-30 15:50:00,54.36,54.38,54.33,54.37,10700.0,38.5502,38.5644,38.529,38.5573,10700.0
2012-01-31 09:30:00,54.71,54.72,54.64,54.72,25700.0,38.7985,38.8055,38.7488,38.8055,25700.0
2012-01-31 09:40:00,54.69,54.7,54.52,54.52,33300.0,38.7843,38.7914,38.6637,38.6637,33300.0
2012-01-31 09:50:00,54.52,54.54,54.48,54.51,7400.0,38.6637,38.6779,38.6353,38.6566,7400.0
2012-01-31 10:00:00,54.51,54.53,54.28,54.32,27200.0,38.6566,38.6708,38.4935,38.5219,27200.0
2012-01-31 10:10:00,54.35,54.41,54.32,54.35,8600.0,38.5432,38.5857,38.5219,38.5432,8600.0
2012-01-31 10:20:00,54.38,54.44,54.37,54.44,3500.0,38.5644,38.607,38.5573,38.607,3500.0
2012-01-31 10:30:00,54.41,54.42,54.26,54.3,8100.0,38.5857,38.5928,38.4793,38.5077,8100.0
2012-01-31 10:40:00,54.28,54.32,54.24,54.25,35400.0,38.4935,38.5219,38.4651,38.4722,35400.0
2012-01-31 10:50:00,54.21,54.22,54.18,54.21,3900.0,38.4439,38.451,38.4226,38.4439,3900.0
2012-01-31 11:00:00,54.23,54.23,54.16,54.17,1400.0,38.4581,38.4581,38.4084,38.4155,1400.0
2012-01-31 11:10:00,54.17,54.17,54.08,54.12,3600.0,38.4155,38.4155,38.3517,38.38,3600.0
2012-01-31 11:20:00,54.13,54.18,54.13,54.16,3200.0,38.3871,38.4226,38.3871,38.4084,3200.0
2012-01-31 11:30:00,54.12,54.15,54.1,54.15,1300.0,38.38,38.4013,38.3659,38.4013,1300.0
2012-01-31 11:40:00,54.15,54.17,54.1,54.12,2900.0,38.4013,38.4155,38.3659,38.38,2900.0
2012-01-31 11:50:00,54.14,54.15,54.1,54.14,1300.0,38.3942,38.4013,38.3659,38.3942,1300.0
2012-01-31 12:00:00,54.14,54.17,54.14,54.14,3200.0,38.3942,38.4155,38.3942,38.3942,3200.0
2012-01-31 12:10:00,54.17,54.25,54.16,54.25,2500.0,38.4155,38.4722,38.4084,38.4722,2500.0
2012-01-31 12:20:00,54.25,54.25,54.21,54.21,9000.0,38.4722,38.4722,38.4439,38.4439,9000.0
2012-01-31 12:30:00,54.24,54.27,54.24,54.26,2700.0,38.4651,38.4864,38.4651,38.4793,2700.0
2012-01-31 12:40:00,54.26,54.27,54.22,54.22,2100.0,38.4793,38.4864,38.451,38.451,2100.0
2012-01-31 12:50:00,54.24,54.25,54.23,54.23,2600.0,38.4651,38.4722,38.4581,38.4581,2600.0
2012-01-31 13:00:00,54.23,54.28,54.23,54.26,1000.0,38.4581,38.4935,38.4581,38.4793,1000.0
2012-01-31 13:10:00,54.29,54.3,54.27,54.29,2500.0,38.5006,38.5077,38.4864,38.5006,2500.0
2012-01-31 13:20:00,54.3,54.33,54.29,54.32,31900.0,38.5077,38.529,38.5006,38.5219,31900.0
2012-01-31 13:30:00,54.32,54.32,54.23,54.24,3400.0,38.5219,38.5219,38.4581,38.4651,3400.0
2012-01-31 13:40:00,54.22,54.25,54.2,54.2,6300.0,38.451,38.4722,38.4368,38.4368,6300.0
2012-01-31 13:50:00,54.18,54.2,54.16,54.19,7000.0,38.4226,38.4368,38.4084,38.4297,7000.0
2012-01-31 14:00:00,54.2,54.2,54.16,54.19,8200.0,38.4368,38.4368,38.4084,38.4297,8200.0
2012-01-31 14:10:00,54.18,54.29,54.18,54.29,11100.0,38.4226,38.5006,38.4226,38.5006,11100.0
2012-01-31 14:20:00,54.3,54.34,54.3,54.32,11400.0,38.5077,38.5361,38.5077,38.5219,11400.0
2012-01-31 14:30:00,54.32,54.33,54.26,54.3,20800.0,38.5219,38.529,38.4793,38.5077,20800.0
2012-01-31 14:40:00,54.3,54.31,54.26,54.27,20000.0,38.5077,38.5148,38.4793,38.4864,20000.0
2012-01-31 14:50:00,54.28,54.32,54.28,54.31,9000.0,38.4935,38.5219,38.4935,38.5148,9000.0
2012-01-31 15:00:00,54.32,54.34,54.27,54.34,17000.0,38.5219,38.5361,38.4864,38.5361,17000.0
2012-01-31 15:10:00,54.34,54.4,54.3,54.37,24800.0,38.5361,38.5786,38.5077,38.5573,24800.0
2012-01-31 15:20:00,54.38,54.38,54.3,54.36,19900.0,38.5644,38.5644,38.5077,38.5502,19900.0
2012-01-31 15:30:00,54.36,54.38,54.29,54.3,22500.0,38.5502,38.5644,38.5006,38.5077,22500.0
2012-01-31 15:40:00,54.31,54.35,54.31,54.32,22300.0,38.5148,38.5432,38.5148,38.5219,22300.0
2012-01-31 15:50:00,54.31,54.36,54.28,54.31,43200.0,38.5148,38.5502,38.4935,38.5148,43200.0
2012-02-01 09:30:00,54.76,54.92,54.75,54.87,24200.0,38.8339,38.9474,38.8268,38.9119,24200.0
2012-02-01 09:40:00,54.86,54.86,54.78,54.82,6000.0,38.9048,38.9048,38.8481,38.8765,6000.0
2012-02-01 09:50:00,54.83,54.88,54.8,54.87,7100.0,38.8836,38.919,38.8623,38.9119,7100.0
2012-02-01 10:00:00,54.86,55.0,54.79,55.0,33000.0,38.9048,39.0041,38.8552,39.0041,33000.0
2012-02-01 10:10:00,55.0,55.04,55.0,55.02,5200.0,39.0041,39.0325,39.0041,39.0183,5200.0
2012-02-01 10:20:00,55.0,55.08,55.0,55.03,5000.0,39.0041,39.0608,39.0041,39.0254,5000.0
2012-02-01 10:30:00,55.04,55.05,55.01,55.01,10600.0,39.0325,39.0396,39.0112,39.0112,10600.0
2012-02-01 10:40:00,55.02,55.04,55.01,55.03,4600.0,39.0183,39.0325,39.0112,39.0254,4600.0
2012-02-01 10:50:00,55.04,55.05,55.02,55.04,6800.0,39.0325,39.0396,39.0183,39.0325,6800.0
2012-02-01 11:00:00,55.06,55.08,55.03,55.06,15100.0,39.0467,39.0608,39.0254,39.0467,15100.0
2012-02-01 11:10:00,55.07,55.09,54.96,54.99,26100.0,39.0538,39.0679,38.9757,38.997,26100.0
2012-02-01 11:20:00,55.0,55.04,54.99,55.04,6900.0,39.0041,39.0325,38.997,39.0325,6900.0
2012-02-01 11:30:00,55.04,55.07,55.04,55.06,2500.0,39.0325,39.0538,39.0325,39.0467,2500.0
2012-02-01 11:40:00,55.03,55.06,55.01,55.01,5000.0,39.0254,39.0467,39.0112,39.0112,5000.0
2012-02-01 11:50:00,55.03,55.04,55.02,55.02,6900.0,39.0254,39.0325,39.0183,39.0183,6900.0
2012-02-01 12:00:00,55.01,55.06,55.01,55.06,4200.0,39.0112,39.0467,39.0112,39.0467,4200.0
2012-02-01 12:10:00,55.03,55.1,55.03,55.1,4300.0,39.0254,39.075,39.0254,39.075,4300.0
2012-02-01 12:20:00,55.1,55.14,55.1,55.12,3600.0,39.075,39.1034,39.075,39.0892,3600.0
2012-02-01 12:30:00,55.11,55.14,55.11,55.12,4000.0,39.0821,39.1034,39.0821,39.0892,4000.0
2012-02-01 12:40:00,55.12,55.12,55.09,55.11,3700.0,39.0892,39.0892,39.0679,39.0821,3700.0
2012-02-01 12:50:00,55.09,55.11,55.09,55.11,6600.0,39.0679,39.0821,39.0679,39.0821,6600.0
2012-02-01 13:00:00,55.11,55.15,55.1,55.14,9700.0,39.0821,39.1105,39.075,39.1034,9700.0
2012-02-01 13:10:00,55.15,55.16,55.14,55.16,15400.0,39.1105,39.1176,39.1034,39.1176,15400.0
2012-02-01 13:20:00,55.17,55.18,55.12,55.12,5000.0,39.1247,39.1318,39.0892,39.0892,5000.0
2012-02-01 13:30:00,55.14,55.18,55.12,55.17,7800.0,39.1034,39.1318,39.0892,39.1247,7800.0
2012-02-01 13:40:00,55.17,55.17,55.09,55.11,59700.0,39.1247,39.1247,39.0679,39.0821,59700.0
2012-02-01 13:50:00,55.1,55.11,55.06,55.07,4500.0,39.075,39.0821,39.0467,39.0538,4500.0
2012-02-01 14:00:00,55.09,55.09,55.05,55.05,4900.0,39.0679,39.0679,39.0396,39.0396,4900.0
2012-02-01 14:10:00,55.07,55.09,55.06,55.08,8500.0,39.0538,39.0679,39.0467,39.0608,8500.0
2012-02-01 14:20:00,55.09,55.1,55.06,55.1,23600.0,39.0679,39.075,39.0467,39.075,23600.0
2012-02-01 14:30:00,55.1,55.1,55.07,55.09,5200.0,39.075,39.075,39.0538,39.0679,5200.0
2012-02-01 14:40:00,55.1,55.1,55.02,55.02,28700.0,39.075,39.075,39.0183,39.0183,28700.0
2012-02-01 14:50:00,55.03,55.09,55.03,55.08,12400.0,39.0254,39.0679,39.0254,39.0608,12400.0
2012-02-01 15:00:00,55.08,55.11,55.08,55.11,8600.0,39.0608,39.0821,39.0608,39.0821,8600.0
2012-02-01 15:10:00,55.12,55.14,55.06,55.06,8200.0,39.0892,39.1034,39.0467,39.0467,8200.0
2012-02-01 15:20:00,55.06,55.08,55.0,55.02,10400.0,39.0467,39.0608,39.0041,39.0183,10400.0
2012-02-01 15:30:00,55.02,55.02,54.95,54.99,9200.0,39.0183,39.0183,38.9687,38.997,9200.0
2012-02-01 15:40:00,54.99,55.01,54.98,54.98,5400.0,38.997,39.0112,38.9899,38.9899,5400.0
2012-02-01 15:50:00,54.98,54.99,54.83,54.88,12400.0,38.9899,38.997,38.8836,38.919,12400.0
2012-02-02 09:30:00,54.98,55.08,54.9,54.9,26500.0,38.9899,39.0608,38.9332,38.9332,26500.0
2012-02-02 09:40:00,54.91,54.91,54.84,54.89,10000.0,38.9403,38.9403,38.8906,38.9261,10000.0
2012-02-02 09:50:00,54.88,54.88,54.83,54.84,7200.0,38.919,38.919,38.8836,38.8906,7200.0
2012-02-02 10:00:00,54.92,54.97,54.91,54.97,15900.0,38.9474,38.9828,38.9403,38.9828,15900.0
2012-02-02 10:10:00,54.99,55.01,54.98,55.01,11800.0,38.997,39.0112,38.9899,39.0112,11800.0
2012-02-02 10:20:00,55.0,55.01,54.96,54.96,4300.0,39.0041,39.0112,38.9757,38.9757,4300.0
2012-02-02 10:30:00,54.97,54.99,54.95,54.97,46700.0,38.9828,38.997,38.9687,38.9828,46700.0
2012-02-02 10:40:00,55.0,55.05,55.0,55.05,4400.0,39.0041,39.0396,39.0041,39.0396,4400.0
2012-02-02 10:50:00,55.08,55.09,55.04,55.04,10900.0,39.0608,39.0679,39.0325,39.0325,10900.0
2012-02-02 11:00:00,55.06,55.08,55.03,55.06,16300.0,39.0467,39.0608,39.0254,39.0467,16300.0
2012-02-02 11:10:00,55.02,55.02,55.02,55.02,400.0,39.0183,39.0183,39.0183,39.0183,400.0
2012-02-02 11:20:00,55.0,55.03,54.99,55.02,39600.0,39.0041,39.0254,38.997,39.0183,39600.0
2012-02-02 11:30:00,54.97,54.98,54.88,54.88,22000.0,38.9828,38.9899,38.919,38.919,22000.0
2012-02-02 11:40:00,54.88,54.91,54.88,54.91,3800.0,38.919,38.9403,38.919,38.9403,3800.0
2012-02-02 11:50:00,54.92,54.93,54.9,54.91,4000.0,38.9474,38.9545,38.9332,38.9403,4000.0
2012-02-02 12:00:00,54.92,54.94,54.89,54.9,4900.0,38.9474,38.9616,38.9261,38.9332,4900.0
2012-02-02 12:10:00,54.86,54.86,54.82,54.83,3300.0,38.9048,38.9048,38.8765,38.8836,3300.0
2012-02-02 12:20:00,54.84,54.88,54.84,54.88,900.0,38.8906,38.919,38.8906,38.919,900.0
2012-02-02 12:30:00,54.85,54.86,54.8,54.8,1300.0,38.8977,38.9048,38.8623,38.8623,1300.0
2012-02-02 12:40:00,54.77,54.85,54.77,54.84,4600.0,38.841,38.8977,38.841,38.8906,4600.0
2012-02-02 12:50:00,54.84,54.87,54.84,54.87,500.0,38.8906,38.9119,38.8906,38.9119,500.0
2012-02-02 13:00:00,54.89,54.89,54.87,54.87,400.0,38.9261,38.9261,38.9119,38.9119,400.0
2012-02-02 13:10:00,54.9,54.92,54.89,54.92,900.0,38.9332,38.9474,38.9261,38.9474,900.0
2012-02-02 13:20:00,54.89,54.89,54.86,54.87,21300.0,38.9261,38.9261,38.9048,38.9119,21300.0
2012-02-02 13:30:00,54.85,54.92,54.85,54.9,10900.0,38.8977,38.9474,38.8977,38.9332,10900.0
2012-02-02 13:40:00,54.93,54.95,54.91,54.95,3400.0,38.9545,38.9687,38.9403,38.9687,3400.0
2012-02-02 13:50:00,54.94,54.96,54.94,54.94,1300.0,38.9616,38.9757,38.9616,38.9616,1300.0
2012-02-02 14:00:00,54.95,54.96,54.94,54.95,8200.0,38.9687,38.9757,38.9616,38.9687,8200.0
2012-02-02 14:10:00,54.95,54.97,54.94,54.96,28300.0,38.9687,38.9828,38.9616,38.9757,28300.0
2012-02-02 14:20:00,54.95,54.96,54.93,54.95,17500.0,38.9687,38.9757,38.9545,38.9687,17500.0
2012-02-02 14:30:00,54.96,54.97,54.95,54.95,6000.0,38.9757,38.9828,38.9687,38.9687,6000.0
2012-02-02 14:40:00,54.95,54.96,54.92,54.94,8400.0,38.9687,38.9757,38.9474,38.9616,8400.0
2012-02-02 14:50:00,54.93,54.94,54.9,54.94,6600.0,38.9545,38.9616,38.9332,38.9616,6600.0
2012-02-02 15:00:00,54.95,54.96,54.92,54.94,29400.0,38.9687,38.9757,38.9474,38.9616,29400.0
2012-02-02 15:10:00,54.94,54.96,54.93,54.96,10400.0,38.9616,38.9757,38.9545,38.9757,10400.0
2012-02-02 15:20:00,54.95,54.96,54.95,54.96,3100.0,38.9687,38.9757,38.9687,38.9757,3100.0
2012-02-02 15:30:00,54.95,55.0,54.95,54.99,9800.0,38.9687,39.0041,38.9687,38.997,9800.0
2012-02-02 15:40:00,55.0,55.0,54.95,54.95,24900.0,39.0041,39.0041,38.9687,38.9687,24900.0
2012-02-02 15:50:00,54.94,54.95,54.92,54.94,4000.0,38.9616,38.9687,38.9474,38.9616,4000.0
2012-02-03 09:30:00,55.54,55.58,55.49,55.49,26200.0,39.3871,39.4154,39.3516,39.3516,26200.0
2012-02-03 09:40:00,55.5,55.52,55.48,55.49,3800.0,39.3587,39.3729,39.3445,39.3516,3800.0
2012-02-03 09:50:00,55.53,55.57,55.53,55.55,6900.0,39.38,39.4083,39.38,39.3942,6900.0
2012-02-03 10:00:00,55.6,55.64,55.58,55.64,3800.0,39.4296,39.458,39.4154,39.458,3800.0
2012-02-03 10:10:00,55.69,55.71,55.67,55.67,2200.0,39.4934,39.5076,39.4793,39.4793,2200.0
2012-02-03 10:20:00,55.68,55.71,55.64,55.64,5700.0,39.4863,39.5076,39.458,39.458,5700.0
2012-02-03 10:30:00,55.64,55.68,55.64,55.68,1400.0,39.458,39.4863,39.458,39.4863,1400.0
2012-02-03 10:40:00,55.69,55.69,55.65,55.67,1900.0,39.4934,39.4934,39.4651,39.4793,1900.0
2012-02-03 10:50:00,55.66,55.68,55.66,55.66,1700.0,39.4722,39.4863,39.4722,39.4722,1700.0
2012-02-03 11:00:00,55.65,55.65,55.6,55.62,4000.0,39.4651,39.4651,39.4296,39.4438,4000.0
2012-02-03 11:10:00,55.63,55.66,55.62,55.64,6600.0,39.4509,39.4722,39.4438,39.458,6600.0
2012-02-03 11:20:00,55.68,55.73,55.68,55.73,7600.0,39.4863,39.5218,39.4863,39.5218,7600.0
2012-02-03 11:30:00,55.74,55.74,55.71,55.72,2300.0,39.5289,39.5289,39.5076,39.5147,2300.0
2012-02-03 11:40:00,55.7,55.72,55.7,55.72,2100.0,39.5005,39.5147,39.5005,39.5147,2100.0
2012-02-03 11:50:00,55.71,55.72,55.68,55.68,3000.0,39.5076,39.5147,39.4863,39.4863,3000.0
2012-02-03 12:00:00,55.65,55.73,55.65,55.71,11400.0,39.4651,39.5218,39.4651,39.5076,11400.0
2012-02-03 12:10:00,55.72,55.72,55.7,55.71,1700.0,39.5147,39.5147,39.5005,39.5076,1700.0
2012-02-03 12:20:00,55.7,55.74,55.7,55.73,2300.0,39.5005,39.5289,39.5005,39.5218,2300.0
2012-02-03 12:30:00,55.72,55.72,55.7,55.7,3400.0,39.5147,39.5147,39.5005,39.5005,3400.0
2012-02-03 12:40:00,55.75,55.79,55.75,55.77,3900.0,39.536,39.5644,39.536,39.5502,3900.0
2012-02-03 12:50:00,55.75,55.77,55.72,55.75,7100.0,39.536,39.5502,39.5147,39.536,7100.0
2012-02-03 13:00:00,55.76,55.76,55.73,55.73,2300.0,39.5431,39.5431,39.5218,39.5218,2300.0
2012-02-03 13:10:00,55.75,55.76,55.73,55.73,17300.0,39.536,39.5431,39.5218,39.5218,17300.0
2012-02-03 13:20:00,55.74,55.74,55.72,55.74,7000.0,39.5289,39.5289,39.5147,39.5289,7000.0
2012-02-03 13:30:00,55.74,55.74,55.71,55.73,20100.0,39.5289,39.5289,39.5076,39.5218,20100.0
2012-02-03 13:40:00,55.72,55.72,55.69,55.69,18100.0,39.5147,39.5147,39.4934,39.4934,18100.0
2012-02-03 13:50:00,55.7,55.72,55.69,55.69,1400.0,39.5005,39.5147,39.4934,39.4934,1400.0
2012-02-03 14:00:00,55.72,55.73,55.71,55.72,3300.0,39.5147,39.5218,39.5076,39.5147,3300.0
2012-02-03 14:10:00,55.73,55.74,55.71,55.74,19700.0,39.5218,39.5289,39.5076,39.5289,19700.0
2012-02-03 14:20:00,55.73,55.74,55.71,55.71,1600.0,39.5218,39.5289,39.5076,39.5076,1600.0
2012-02-03 14:30:00,55.72,55.73,55.69,55.69,11200.0,39.5147,39.5218,39.4934,39.4934,11200.0
2012-02-03 14:40:00,55.72,55.73,55.71,55.72,7700.0,39.5147,39.5218,39.5076,39.5147,7700.0
2012-02-03 14:50:00,55.73,55.75,55.71,55.75,6000.0,39.5218,39.536,39.5076,39.536,6000.0
2012-02-03 15:00:00,55.74,55.75,55.71,55.71,9300.0,39.5289,39.536,39.5076,39.5076,9300.0
2012-02-03 15:10:00,55.72,55.73,55.68,55.72,5100.0,39.5147,39.5218,39.4863,39.5147,5100.0
2012-02-03 15:20:00,55.71,55.71,55.68,55.69,3700.0,39.5076,39.5076,39.4863,39.4934,3700.0
2012-02-03 15:30:00,55.71,55.72,55.67,55.68,6800.0,39.5076,39.5147,39.4793,39.4863,6800.0
2012-02-03 15:40:00,55.67,55.73,55.66,55.73,4400.0,39.4793,39.5218,39.4722,39.5218,4400.0
2012-02-03 15:50:00,55.73,55.79,55.71,55.78,11900.0,39.5218,39.5644,39.5076,39.5573,11900.0
2012-02-06 09:30:00,55.59,55.6,55.52,55.58,40200.0,39.4225,39.4296,39.3729,39.4154,40200.0
2012-02-06 09:40:00,55.58,55.59,55.54,55.59,3700.0,39.4154,39.4225,39.3871,39.4225,3700.0
2012-02-06 09:50:00,55.63,55.64,55.59,55.62,7100.0,39.4509,39.458,39.4225,39.4438,7100.0
2012-02-06 10:00:00,55.63,55.64,55.6,55.62,3000.0,39.4509,39.458,39.4296,39.4438,3000.0
2012-02-06 10:10:00,55.6,55.62,55.57,55.57,3200.0,39.4296,39.4438,39.4083,39.4083,3200.0
2012-02-06 10:20:00,55.57,55.58,55.55,55.55,5400.0,39.4083,39.4154,39.3942,39.3942,5400.0
2012-02-06 10:30:00,55.54,55.56,55.53,55.55,3900.0,39.3871,39.4012,39.38,39.3942,3900.0
2012-02-06 10:40:00,55.53,55.54,55.48,55.52,3200.0,39.38,39.3871,39.3445,39.3729,3200.0
2012-02-06 10:50:00,55.5,55.55,55.5,55.54,5100.0,39.3587,39.3942,39.3587,39.3871,5100.0
2012-02-06 11:00:00,55.56,55.6,55.55,55.6,2900.0,39.4012,39.4296,39.3942,39.4296,2900.0
2012-02-06 11:10:00,55.63,55.65,55.61,55.61,22700.0,39.4509,39.4651,39.4367,39.4367,22700.0
2012-02-06 11:20:00,55.6,55.61,55.59,55.61,2900.0,39.4296,39.4367,39.4225,39.4367,2900.0
2012-02-06 11:30:00,55.63,55.63,55.58,55.58,4100.0,39.4509,39.4509,39.4154,39.4154,4100.0
2012-02-06 11:40:00,55.6,55.64,55.59,55.61,2000.0,39.4296,39.458,39.4225,39.4367,2000.0
2012-02-06 11:50:00,55.62,55.64,55.6,55.64,9300.0,39.4438,39.458,39.4296,39.458,9300.0
2012-02-06 12:00:00,55.64,55.65,55.6,55.61,5600.0,39.458,39.4651,39.4296,39.4367,5600.0
2012-02-06 12:10:00,55.6,55.63,55.59,55.63,5500.0,39.4296,39.4509,39.4225,39.4509,5500.0
2012-02-06 12:20:00,55.64,55.64,55.6,55.61,7600.0,39.458,39.458,39.4296,39.4367,7600.0
2012-02-06 12:30:00,55.6,55.68,55.6,55.67,9900.0,39.4296,39.4863,39.4296,39.4793,9900.0
2012-02-06 12:40:00,55.66,55.68,55.65,55.68,11900.0,39.4722,39.4863,39.4651,39.4863,11900.0
2012-02-06 12:50:00,55.68,55.68,55.65,55.65,11800.0,39.4863,39.4863,39.4651,39.4651,11800.0
2012-02-06 13:00:00,55.65,55.67,55.65,55.65,39700.0,39.4651,39.4793,39.4651,39.4651,39700.0
2012-02-06 13:10:00,55.67,55.67,55.65,55.66,21100.0,39.4793,39.4793,39.4651,39.4722,21100.0
2012-02-06 13:20:00,55.66,55.66,55.63,55.65,34400.0,39.4722,39.4722,39.4509,39.4651,34400.0
2012-02-06 13:30:00,55.64,55.66,55.63,55.63,12600.0,39.458,39.4722,39.4509,39.4509,12600.0
2012-02-06 13:40:00,55.63,55.63,55.59,55.59,12000.0,39.4509,39.4509,39.4225,39.4225,12000.0
2012-02-06 13:50:00,55.6,55.6,55.58,55.6,4000.0,39.4296,39.4296,39.4154,39.4296,4000.0
2012-02-06 14:00:00,55.59,55.62,55.59,55.62,5500.0,39.4225,39.4438,39.4225,39.4438,5500.0
2012-02-06 14:10:00,55.62,55.66,55.61,55.63,7400.0,39.4438,39.4722,39.4367,39.4509,7400.0
2012-02-06 14:20:00,55.64,55.65,55.62,55.63,9600.0,39.458,39.4651,39.4438,39.4509,9600.0
2012-02-06 14:30:00,55.64,55.67,55.64,55.67,7200.0,39.458,39.4793,39.458,39.4793,7200.0
2012-02-06 14:40:00,55.67,55.68,55.63,55.65,11700.0,39.4793,39.4863,39.4509,39.4651,11700.0
2012-02-06 14:50:00,55.66,55.69,55.66,55.68,11500.0,39.4722,39.4934,39.4722,39.4863,11500.0
2012-02-06 15:00:00,55.68,55.71,55.68,55.7,42000.0,39.4863,39.5076,39.4863,39.5005,42000.0
2012-02-06 15:10:00,55.69,55.7,55.67,55.69,13500.0,39.4934,39.5005,39.4793,39.4934,13500.0
2012-02-06 15:20:00,55.7,55.71,55.68,55.68,10200.0,39.5005,39.5076,39.4863,39.4863,10200.0
2012-02-06 15:30:00,55.68,55.7,55.67,55.68,18000.0,39.4863,39.5005,39.4793,39.4863,18000.0
2012-02-06 15:40:00,55.68,55.74,55.68,55.73,13100.0,39.4863,39.5289,39.4863,39.5218,13100.0
2012-02-06 15:50:00,55.73,55.76,55.7,55.74,30500.0,39.5218,39.5431,39.5005,39.5289,30500.0
2012-02-07 09:30:00,55.63,55.66,55.56,55.56,29400.0,39.4509,39.4722,39.4012,39.4012,29400.0
2012-02-07 09:40:00,55.55,55.59,55.51,55.52,8800.0,39.3942,39.4225,39.3658,39.3729,8800.0
2012-02-07 09:50:00,55.51,55.53,55.45,55.53,5200.0,39.3658,39.38,39.3232,39.38,5200.0
2012-02-07 10:00:00,55.52,55.52,55.41,55.45,16100.0,39.3729,39.3729,39.2949,39.3232,16100.0
2012-02-07 10:10:00,55.46,55.55,55.46,55.54,13800.0,39.3303,39.3942,39.3303,39.3871,13800.0
2012-02-07 10:20:00,55.51,55.59,55.51,55.55,11300.0,39.3658,39.4225,39.3658,39.3942,11300.0
2012-02-07 10:30:00,55.57,55.59,55.55,55.55,5000.0,39.4083,39.4225,39.3942,39.3942,5000.0
2012-02-07 10:40:00,55.6,55.66,55.6,55.65,4900.0,39.4296,39.4722,39.4296,39.4651,4900.0
2012-02-07 10:50:00,55.68,55.77,55.68,55.75,3700.0,39.4863,39.5502,39.4863,39.536,3700.0
2012-02-07 11:00:00,55.76,55.81,55.76,55.81,2100.0,39.5431,39.5785,39.5431,39.5785,2100.0
2012-02-07 11:10:00,55.82,55.83,55.81,55.83,3200.0,39.5856,39.5927,39.5785,39.5927,3200.0
2012-02-07 11:20:00,55.83,55.88,55.83,55.88,3200.0,39.5927,39.6282,39.5927,39.6282,3200.0
2012-02-07 11:30:00,55.9,55.9,55.85,55.85,4100.0,39.6424,39.6424,39.6069,39.6069,4100.0
2012-02-07 11:40:00,55.85,55.87,55.85,55.85,5300.0,39.6069,39.6211,39.6069,39.6069,5300.0
2012-02-07 11:50:00,55.83,55.83,55.82,55.82,6400.0,39.5927,39.5927,39.5856,39.5856,6400.0
2012-02-07 12:00:00,55.84,55.86,55.84,55.84,5400.0,39.5998,39.614,39.5998,39.5998,5400.0
2012-02-07 12:10:00,55.85,55.85,55.83,55.85,2700.0,39.6069,39.6069,39.5927,39.6069,2700.0
2012-02-07 12:20:00,55.85,55.88,55.84,55.85,7500.0,39.6069,39.6282,39.5998,39.6069,7500.0
2012-02-07 12:30:00,55.85,55.85,55.82,55.84,10700.0,39.6069,39.6069,39.5856,39.5998,10700.0
2012-02-07 12:40:00,55.84,55.86,55.83,55.84,4200.0,39.5998,39.614,39.5927,39.5998,4200.0
2012-02-07 12:50:00,55.85,55.88,55.85,55.88,2900.0,39.6069,39.6282,39.6069,39.6282,2900.0
2012-02-07 13:00:00,55.89,55.93,55.89,55.92,7800.0,39.6353,39.6636,39.6353,39.6565,7800.0
2012-02-07 13:10:00,55.93,55.93,55.83,55.84,2400.0,39.6636,39.6636,39.5927,39.5998,2400.0
2012-02-07 13:20:00,55.84,55.87,55.81,55.86,28100.0,39.5998,39.6211,39.5785,39.614,28100.0
2012-02-07 13:30:00,55.85,55.85,55.83,55.85,2100.0,39.6069,39.6069,39.5927,39.6069,2100.0
2012-02-07 13:40:00,55.85,55.88,55.84,55.88,1700.0,39.6069,39.6282,39.5998,39.6282,1700.0
2012-02-07 13:50:00,55.9,55.91,55.88,55.9,9200.0,39.6424,39.6495,39.6282,39.6424,9200.0
2012-02-07 14:00:00,55.9,55.92,55.86,55.87,6900.0,39.6424,39.6565,39.614,39.6211,6900.0
2012-02-07 14:10:00,55.87,55.9,55.87,55.89,9000.0,39.6211,39.6424,39.6211,39.6353,9000.0
2012-02-07 14:20:00,55.89,55.89,55.84,55.86,26300.0,39.6353,39.6353,39.5998,39.614,26300.0
2012-02-07 14:30:00,55.85,55.86,55.84,55.85,4200.0,39.6069,39.614,39.5998,39.6069,4200.0
2012-02-07 14:40:00,55.85,55.87,55.85,55.85,4700.0,39.6069,39.6211,39.6069,39.6069,4700.0
2012-02-07 14:50:00,55.87,55.87,55.78,55.79,2800.0,39.6211,39.6211,39.5573,39.5644,2800.0
2012-02-07 15:00:00,55.79,55.84,55.78,55.83,4200.0,39.5644,39.5998,39.5573,39.5927,4200.0
2012-02-07 15:10:00,55.86,55.92,55.85,55.91,5300.0,39.614,39.6565,39.6069,39.6495,5300.0
2012-02-07 15:20:00,55.9,55.96,55.88,55.95,9800.0,39.6424,39.6849,39.6282,39.6778,9800.0
2012-02-07 15:30:00,55.95,55.96,55.93,55.94,11400.0,39.6778,39.6849,39.6636,39.6707,11400.0
2012-02-07 15:40:00,55.94,55.97,55.88,55.9,8200.0,39.6707,39.692,39.6282,39.6424,8200.0
2012-02-07 15:50:00,55.91,55.92,55.87,55.87,13100.0,39.6495,39.6565,39.6211,39.6211,13100.0
2012-02-08 09:30:00,55.89,56.0,55.89,55.92,25900.0,39.6353,39.7133,39.6353,39.6565,25900.0
2012-02-08 09:40:00,55.9,56.05,55.9,56.05,15500.0,39.6424,39.7487,39.6424,39.7487,15500.0
2012-02-08 09:50:00,56.05,56.05,56.03,56.03,1900.0,39.7487,39.7487,39.7346,39.7346,1900.0
2012-02-08 10:00:00,56.03,56.08,56.03,56.08,1400.0,39.7346,39.77,39.7346,39.77,1400.0
2012-02-08 10:10:00,56.02,56.08,56.02,56.08,600.0,39.7275,39.77,39.7275,39.77,600.0
2012-02-08 10:20:00,56.07,56.09,56.04,56.07,6900.0,39.7629,39.7771,39.7416,39.7629,6900.0
2012-02-08 10:30:00,56.06,56.07,55.98,55.98,9400.0,39.7558,39.7629,39.6991,39.6991,9400.0
2012-02-08 10:40:00,55.99,55.99,55.94,55.98,1300.0,39.7062,39.7062,39.6707,39.6991,1300.0
2012-02-08 10:50:00,55.99,55.99,55.98,55.98,200.0,39.7062,39.7062,39.6991,39.6991,200.0
2012-02-08 11:00:00,56.0,56.03,55.87,55.87,3900.0,39.7133,39.7346,39.6211,39.6211,3900.0
2012-02-08 11:10:00,55.86,55.86,55.76,55.78,8300.0,39.614,39.614,39.5431,39.5573,8300.0
2012-02-08 11:20:00,55.75,55.78,55.73,55.76,4900.0,39.536,39.5573,39.5218,39.5431,4900.0
2012-02-08 11:30:00,55.78,55.81,55.76,55.77,8300.0,39.5573,39.5785,39.5431,39.5502,8300.0
2012-02-08 11:40:00,55.78,55.78,55.72,55.76,5100.0,39.5573,39.5573,39.5147,39.5431,5100.0
2012-02-08 11:50:00,55.76,55.82,55.76,55.81,4400.0,39.5431,39.5856,39.5431,39.5785,4400.0
2012-02-08 12:00:00,55.82,55.85,55.81,55.81,5100.0,39.5856,39.6069,39.5785,39.5785,5100.0
2012-02-08 12:10:00,55.8,55.84,55.8,55.84,4300.0,39.5714,39.5998,39.5714,39.5998,4300.0
2012-02-08 12:20:00,55.84,55.87,55.84,55.87,3100.0,39.5998,39.6211,39.5998,39.6211,3100.0
2012-02-08 12:30:00,55.87,55.88,55.85,55.88,3600.0,39.6211,39.6282,39.6069,39.6282,3600.0
2012-02-08 12:40:00,55.89,55.91,55.89,55.89,2800.0,39.6353,39.6495,39.6353,39.6353,2800.0
2012-02-08 12:50:00,55.9,55.94,55.9,55.93,4100.0,39.6424,39.6707,39.6424,39.6636,4100.0
2012-02-08 13:00:00,55.94,55.94,55.92,55.94,5900.0,39.6707,39.6707,39.6565,39.6707,5900.0
2012-02-08 13:10:00,55.93,55.93,55.87,55.88,6800.0,39.6636,39.6636,39.6211,39.6282,6800.0
2012-02-08 13:20:00,55.88,55.95,55.88,55.94,25500.0,39.6282,39.6778,39.6282,39.6707,25500.0
2012-02-08 13:30:00,55.96,55.96,55.92,55.95,8900.0,39.6849,39.6849,39.6565,39.6778,8900.0
2012-02-08 13:40:00,55.95,55.95,55.92,55.95,5700.0,39.6778,39.6778,39.6565,39.6778,5700.0
2012-02-08 13:50:00,55.95,55.95,55.92,55.92,8600.0,39.6778,39.6778,39.6565,39.6565,8600.0
2012-02-08 14:00:00,55.91,55.93,55.9,55.92,8500.0,39.6495,39.6636,39.6424,39.6565,8500.0
2012-02-08 14:10:00,55.92,55.95,55.92,55.94,5800.0,39.6565,39.6778,39.6565,39.6707,5800.0
2012-02-08 14:20:00,55.94,56.0,55.93,55.97,27000.0,39.6707,39.7133,39.6636,39.692,27000.0
2012-02-08 14:30:00,55.97,56.0,55.97,55.99,6100.0,39.692,39.7133,39.692,39.7062,6100.0
2012-02-08 14:40:00,55.99,56.08,55.98,56.06,11000.0,39.7062,39.77,39.6991,39.7558,11000.0
2012-02-08 14:50:00,56.06,56.07,56.03,56.04,13600.0,39.7558,39.7629,39.7346,39.7416,13600.0
2012-02-08 15:00:00,56.04,56.05,56.02,56.04,16600.0,39.7416,39.7487,39.7275,39.7416,16600.0
2012-02-08 15:10:00,56.04,56.05,56.03,56.03,6700.0,39.7416,39.7487,39.7346,39.7346,6700.0
2012-02-08 15:20:00,56.04,56.04,55.99,56.02,8600.0,39.7416,39.7416,39.7062,39.7275,8600.0
2012-02-08 15:30:00,56.02,56.04,55.98,56.03,13400.0,39.7275,39.7416,39.6991,39.7346,13400.0
2012-02-08 15:40:00,56.02,56.05,56.0,56.01,11900.0,39.7275,39.7487,39.7133,39.7204,11900.0
2012-02-08 15:50:00,56.02,56.03,56.01,56.03,13300.0,39.7275,39.7346,39.7204,39.7346,13300.0
2012-02-09 09:30:00,56.2,56.21,56.09,56.09,27200.0,39.8551,39.8622,39.7771,39.7771,27200.0
2012-02-09 09:40:00,56.05,56.1,56.04,56.08,9500.0,39.7487,39.7842,39.7416,39.77,9500.0
2012-02-09 09:50:00,56.06,56.16,56.03,56.11,6900.0,39.7558,39.8267,39.7346,39.7913,6900.0
2012-02-09 10:00:00,56.1,56.12,55.96,55.96,4700.0,39.7842,39.7984,39.6849,39.6849,4700.0
2012-02-09 10:10:00,55.98,56.01,55.96,55.98,5400.0,39.6991,39.7204,39.6849,39.6991,5400.0
2012-02-09 10:20:00,55.95,55.95,55.8,55.81,2400.0,39.6778,39.6778,39.5714,39.5785,2400.0
2012-02-09 10:30:00,55.82,55.83,55.75,55.8,8000.0,39.5856,39.5927,39.536,39.5714,8000.0
2012-02-09 10:40:00,55.84,55.9,55.82,55.9,4400.0,39.5998,39.6424,39.5856,39.6424,4400.0
2012-02-09 10:50:00,55.91,55.95,55.87,55.91,7400.0,39.6495,39.6778,39.6211,39.6495,7400.0
2012-02-09 11:00:00,55.93,55.93,55.88,55.9,7600.0,39.6636,39.6636,39.6282,39.6424,7600.0
2012-02-09 11:10:00,55.88,55.95,55.88,55.9,7900.0,39.6282,39.6778,39.6282,39.6424,7900.0
2012-02-09 11:20:00,55.89,55.91,55.87,55.88,5400.0,39.6353,39.6495,39.6211,39.6282,5400.0
2012-02-09 11:30:00,55.88,55.9,55.85,55.85,7400.0,39.6282,39.6424,39.6069,39.6069,7400.0
2012-02-09 11:40:00,55.8,55.92,55.8,55.92,5900.0,39.5714,39.6565,39.5714,39.6565,5900.0
2012-02-09 11:50:00,55.93,55.98,55.91,55.98,6200.0,39.6636,39.6991,39.6495,39.6991,6200.0
2012-02-09 12:00:00,55.99,56.04,55.99,56.01,3200.0,39.7062,39.7416,39.7062,39.7204,3200.0
2012-02-09 12:10:00,56.03,56.03,56.0,56.0,1600.0,39.7346,39.7346,39.7133,39.7133,1600.0
2012-02-09 12:20:00,55.99,56.0,55.96,55.96,3400.0,39.7062,39.7133,39.6849,39.6849,3400.0
2012-02-09 12:30:00,55.96,55.96,55.95,55.95,2400.0,39.6849,39.6849,39.6778,39.6778,2400.0
2012-02-09 12:40:00,55.96,56.06,55.96,56.04,8100.0,39.6849,39.7558,39.6849,39.7416,8100.0
2012-02-09 12:50:00,56.04,56.04,56.0,56.04,7200.0,39.7416,39.7416,39.7133,39.7416,7200.0
2012-02-09 13:00:00,56.06,56.08,56.04,56.04,2500.0,39.7558,39.77,39.7416,39.7416,2500.0
2012-02-09 13:10:00,56.03,56.07,56.03,56.07,1500.0,39.7346,39.7629,39.7346,39.7629,1500.0
2012-02-09 13:20:00,56.06,56.13,56.06,56.12,38400.0,39.7558,39.8055,39.7558,39.7984,38400.0
2012-02-09 13:30:00,56.12,56.12,56.08,56.09,5300.0,39.7984,39.7984,39.77,39.7771,5300.0
2012-02-09 13:40:00,56.11,56.11,56.05,56.07,4700.0,39.7913,39.7913,39.7487,39.7629,4700.0
2012-02-09 13:50:00,56.06,56.08,56.05,56.05,5400.0,39.7558,39.77,39.7487,39.7487,5400.0
2012-02-09 14:00:00,56.06,56.1,56.05,56.05,19000.0,39.7558,39.7842,39.7487,39.7487,19000.0
2012-02-09 14:10:00,56.05,56.08,56.05,56.06,7000.0,39.7487,39.77,39.7487,39.7558,7000.0
2012-02-09 14:20:00,56.08,56.1,56.08,56.09,3900.0,39.77,39.7842,39.77,39.7771,3900.0
2012-02-09 14:30:00,56.1,56.1,56.07,56.07,7300.0,39.7842,39.7842,39.7629,39.7629,7300.0
2012-02-09 14:40:00,56.09,56.09,56.06,56.07,7100.0,39.7771,39.7771,39.7558,39.7629,7100.0
2012-02-09 14:50:00,56.08,56.08,56.04,56.04,5300.0,39.77,39.77,39.7416,39.7416,5300.0
2012-02-09 15:00:00,56.03,56.09,56.02,56.06,9700.0,39.7346,39.7771,39.7275,39.7558,9700.0
2012-02-09 15:10:00,56.07,56.07,56.02,56.02,17400.0,39.7629,39.7629,39.7275,39.7275,17400.0
2012-02-09 15:20:00,56.03,56.06,56.01,56.05,9000.0,39.7346,39.7558,39.7204,39.7487,9000.0
2012-02-09 15:30:00,56.05,56.06,56.04,56.04,16300.0,39.7487,39.7558,39.7416,39.7416,16300.0
2012-02-09 15:40:00,56.04,56.04,55.98,56.01,8100.0,39.7416,39.7416,39.6991,39.7204,8100.0
2012-02-09 15:50:00,56.01,56.04,55.99,56.02,12700.0,39.7204,39.7416,39.7062,39.7275,12700.0
2012-02-10 09:30:00,55.55,55.55,55.44,55.54,26400.0,39.3942,39.3942,39.3161,39.3871,26400.0
2012-02-10 09:40:00,55.53,55.55,55.49,55.52,38900.0,39.38,39.3942,39.3516,39.3729,38900.0
2012-02-10 09:50:00,55.51,55.54,55.41,55.42,28900.0,39.3658,39.3871,39.2949,39.302,28900.0
2012-02-10 10:00:00,55.41,55.45,55.38,55.41,18700.0,39.2949,39.3232,39.2736,39.2949,18700.0
2012-02-10 10:10:00,55.41,55.44,55.37,55.42,11700.0,39.2949,39.3161,39.2665,39.302,11700.0
2012-02-10 10:20:00,55.43,55.47,55.43,55.45,4200.0,39.3091,39.3374,39.3091,39.3232,4200.0
2012-02-10 10:30:00,55.45,55.47,55.43,55.43,9000.0,39.3232,39.3374,39.3091,39.3091,9000.0
2012-02-10 10:40:00,55.42,55.5,55.42,55.47,5900.0,39.302,39.3587,39.302,39.3374,5900.0
2012-02-10 10:50:00,55.45,55.48,55.45,55.46,2200.0,39.3232,39.3445,39.3232,39.3303,2200.0
2012-02-10 11:00:00,55.51,55.54,55.47,55.53,4900.0,39.3658,39.3871,39.3374,39.38,4900.0
2012-02-10 11:10:00,55.53,55.55,55.51,55.53,4100.0,39.38,39.3942,39.3658,39.38,4100.0
2012-02-10 11:20:00,55.52,55.54,55.49,55.49,6400.0,39.3729,39.3871,39.3516,39.3516,6400.0
2012-02-10 11:30:00,55.47,55.52,55.47,55.48,4700.0,39.3374,39.3729,39.3374,39.3445,4700.0
2012-02-10 11:40:00,55.5,55.51,55.49,55.51,3100.0,39.3587,39.3658,39.3516,39.3658,3100.0
2012-02-10 11:50:00,55.52,55.59,55.52,55.54,13900.0,39.3729,39.4225,39.3729,39.3871,13900.0
2012-02-10 12:00:00,55.55,55.56,55.52,55.52,10400.0,39.3942,39.4012,39.3729,39.3729,10400.0
2012-02-10 12:10:00,55.52,55.52,55.51,55.51,5600.0,39.3729,39.3729,39.3658,39.3658,5600.0
2012-02-10 12:20:00,55.52,55.52,55.5,55.5,7000.0,39.3729,39.3729,39.3587,39.3587,7000.0
2012-02-10 12:30:00,55.5,55.54,55.49,55.54,14200.0,39.3587,39.3871,39.3516,39.3871,14200.0
2012-02-10 12:40:00,55.53,55.55,55.52,55.55,4200.0,39.38,39.3942,39.3729,39.3942,4200.0
2012-02-10 12:50:00,55.55,55.58,55.54,55.58,10000.0,39.3942,39.4154,39.3871,39.4154,10000.0
2012-02-10 13:00:00,55.58,55.59,55.56,55.56,5700.0,39.4154,39.4225,39.4012,39.4012,5700.0
2012-02-10 13:10:00,55.56,55.57,55.53,55.54,8900.0,39.4012,39.4083,39.38,39.3871,8900.0
2012-02-10 13:20:00,55.54,55.55,55.53,55.53,29100.0,39.3871,39.3942,39.38,39.38,29100.0
2012-02-10 13:30:00,55.51,55.51,55.41,55.45,19400.0,39.3658,39.3658,39.2949,39.3232,19400.0
2012-02-10 13:40:00,55.45,55.46,55.43,55.44,14500.0,39.3232,39.3303,39.3091,39.3161,14500.0
2012-02-10 13:50:00,55.44,55.47,55.4,55.4,7400.0,39.3161,39.3374,39.2878,39.2878,7400.0
2012-02-10 14:00:00,55.41,55.45,55.41,55.44,8700.0,39.2949,39.3232,39.2949,39.3161,8700.0
2012-02-10 14:10:00,55.44,55.45,55.41,55.43,31000.0,39.3161,39.3232,39.2949,39.3091,31000.0
2012-02-10 14:20:00,55.44,55.47,55.42,55.45,10100.0,39.3161,39.3374,39.302,39.3232,10100.0
2012-02-10 14:30:00,55.46,55.48,55.43,55.45,6700.0,39.3303,39.3445,39.3091,39.3232,6700.0
2012-02-10 14:40:00,55.46,55.48,55.45,55.46,6900.0,39.3303,39.3445,39.3232,39.3303,6900.0
2012-02-10 14:50:00,55.46,55.47,55.44,55.44,10100.0,39.3303,39.3374,39.3161,39.3161,10100.0
2012-02-10 15:00:00,55.44,55.44,55.37,55.39,6900.0,39.3161,39.3161,39.2665,39.2807,6900.0
2012-02-10 15:10:00,55.39,55.42,55.35,55.41,11000.0,39.2807,39.302,39.2523,39.2949,11000.0
2012-02-10 15:20:00,55.41,55.46,55.4,55.46,10400.0,39.2949,39.3303,39.2878,39.3303,10400.0
2012-02-10 15:30:00,55.46,55.47,55.42,55.43,10200.0,39.3303,39.3374,39.302,39.3091,10200.0
2012-02-10 15:40:00,55.44,55.51,55.44,55.48,7600.0,39.3161,39.3658,39.3161,39.3445,7600.0
2012-02-10 15:50:00,55.48,55.57,55.48,55.57,12500.0,39.3445,39.4083,39.3445,39.4083,12500.0
2012-02-13 09:30:00,55.99,56.04,55.94,55.96,36900.0,39.7062,39.7416,39.6707,39.6849,36900.0
2012-02-13 09:40:00,55.95,55.95,55.86,55.9,17000.0,39.6778,39.6778,39.614,39.6424,17000.0
2012-02-13 09:50:00,55.89,55.93,55.88,55.91,7300.0,39.6353,39.6636,39.6282,39.6495,7300.0
2012-02-13 10:00:00,55.9,55.95,55.87,55.91,10400.0,39.6424,39.6778,39.6211,39.6495,10400.0
2012-02-13 10:10:00,55.89,55.89,55.8,55.81,15900.0,39.6353,39.6353,39.5714,39.5785,15900.0
2012-02-13 10:20:00,55.81,55.85,55.8,55.82,3400.0,39.5785,39.6069,39.5714,39.5856,3400.0
2012-02-13 10:30:00,55.83,55.83,55.76,55.78,14700.0,39.5927,39.5927,39.5431,39.5573,14700.0
2012-02-13 10:40:00,55.78,55.81,55.74,55.76,12400.0,39.5573,39.5785,39.5289,39.5431,12400.0
2012-02-13 10:50:00,55.74,55.86,55.74,55.85,2400.0,39.5289,39.614,39.5289,39.6069,2400.0
2012-02-13 11:00:00,55.86,55.88,55.85,55.86,3900.0,39.614,39.6282,39.6069,39.614,3900.0
2012-02-13 11:10:00,55.86,55.87,55.84,55.84,4900.0,39.614,39.6211,39.5998,39.5998,4900.0
2012-02-13 11:20:00,55.84,55.86,55.82,55.85,7400.0,39.5998,39.614,39.5856,39.6069,7400.0
2012-02-13 11:30:00,55.84,55.87,55.84,55.84,3000.0,39.5998,39.6211,39.5998,39.5998,3000.0
2012-02-13 11:40:00,55.85,55.88,55.85,55.88,600.0,39.6069,39.6282,39.6069,39.6282,600.0
2012-02-13 11:50:00,55.88,55.89,55.88,55.88,4600.0,39.6282,39.6353,39.6282,39.6282,4600.0
2012-02-13 12:00:00,55.86,55.91,55.86,55.88,5100.0,39.614,39.6495,39.614,39.6282,5100.0
2012-02-13 12:10:00,55.89,55.91,55.88,55.89,3900.0,39.6353,39.6495,39.6282,39.6353,3900.0
2012-02-13 12:20:00,55.88,55.88,55.86,55.86,4800.0,39.6282,39.6282,39.614,39.614,4800.0
2012-02-13 12:30:00,55.83,55.84,55.82,55.82,4900.0,39.5927,39.5998,39.5856,39.5856,4900.0
2012-02-13 12:40:00,55.81,55.85,55.81,55.84,3800.0,39.5785,39.6069,39.5785,39.5998,3800.0
2012-02-13 12:50:00,55.84,55.88,55.84,55.86,3400.0,39.5998,39.6282,39.5998,39.614,3400.0
2012-02-13 13:00:00,55.89,55.93,55.89,55.93,1300.0,39.6353,39.6636,39.6353,39.6636,1300.0
2012-02-13 13:10:00,55.93,55.95,55.92,55.93,11000.0,39.6636,39.6778,39.6565,39.6636,11000.0
2012-02-13 13:20:00,55.91,55.94,55.91,55.93,27800.0,39.6495,39.6707,39.6495,39.6636,27800.0
2012-02-13 13:30:00,55.91,55.96,55.91,55.94,2500.0,39.6495,39.6849,39.6495,39.6707,2500.0
2012-02-13 13:40:00,55.95,55.95,55.94,55.94,1100.0,39.6778,39.6778,39.6707,39.6707,1100.0
2012-02-13 13:50:00,55.93,55.94,55.93,55.93,3000.0,39.6636,39.6707,39.6636,39.6636,3000.0
2012-02-13 14:00:00,55.94,55.94,55.92,55.93,3500.0,39.6707,39.6707,39.6565,39.6636,3500.0
2012-02-13 14:10:00,55.94,55.97,55.94,55.97,6300.0,39.6707,39.692,39.6707,39.692,6300.0
2012-02-13 14:20:00,55.97,55.98,55.96,55.96,5900.0,39.692,39.6991,39.6849,39.6849,5900.0
2012-02-13 14:30:00,55.96,56.0,55.96,55.99,4500.0,39.6849,39.7133,39.6849,39.7062,4500.0
2012-02-13 14:40:00,56.0,56.01,55.98,55.98,7600.0,39.7133,39.7204,39.6991,39.6991,7600.0
2012-02-13 14:50:00,55.99,55.99,55.98,55.99,5700.0,39.7062,39.7062,39.6991,39.7062,5700.0
2012-02-13 15:00:00,55.98,55.99,55.94,55.95,9300.0,39.6991,39.7062,39.6707,39.6778,9300.0
2012-02-13 15:10:00,55.96,55.97,55.95,55.96,11700.0,39.6849,39.692,39.6778,39.6849,11700.0
2012-02-13 15:20:00,55.96,55.98,55.95,55.97,5700.0,39.6849,39.6991,39.6778,39.692,5700.0
2012-02-13 15:30:00,55.96,55.96,55.92,55.93,14900.0,39.6849,39.6849,39.6565,39.6636,14900.0
2012-02-13 15:40:00,55.94,55.95,55.9,55.91,11400.0,39.6707,39.6778,39.6424,39.6495,11400.0
2012-02-13 15:50:00,55.91,55.93,55.89,55.93,6400.0,39.6495,39.6636,39.6353,39.6636,6400.0
2012-02-14 09:30:00,55.8,55.8,55.72,55.73,20500.0,39.5714,39.5714,39.5147,39.5218,20500.0
2012-02-14 09:40:00,55.75,55.8,55.75,55.78,2000.0,39.536,39.5714,39.536,39.5573,2000.0
2012-02-14 09:50:00,55.76,55.78,55.65,55.66,6200.0,39.5431,39.5573,39.4651,39.4722,6200.0
2012-02-14 10:00:00,55.71,55.71,55.59,55.6,8200.0,39.5076,39.5076,39.4225,39.4296,8200.0
2012-02-14 10:10:00,55.57,55.59,55.55,55.58,8400.0,39.4083,39.4225,39.3942,39.4154,8400.0
2012-02-14 10:20:00,55.57,55.66,55.57,55.66,7500.0,39.4083,39.4722,39.4083,39.4722,7500.0
2012-02-14 10:30:00,55.65,55.68,55.62,55.64,12500.0,39.4651,39.4863,39.4438,39.458,12500.0
2012-02-14 10:40:00,55.64,55.64,55.6,55.61,23100.0,39.458,39.458,39.4296,39.4367,23100.0
2012-02-14 10:50:00,55.6,55.62,55.54,55.59,17100.0,39.4296,39.4438,39.3871,39.4225,17100.0
2012-02-14 11:00:00,55.6,55.64,55.58,55.64,17500.0,39.4296,39.458,39.4154,39.458,17500.0
2012-02-14 11:10:00,55.64,55.67,55.63,55.66,5700.0,39.458,39.4793,39.4509,39.4722,5700.0
2012-02-14 11:20:00,55.66,55.7,55.63,55.69,3900.0,39.4722,39.5005,39.4509,39.4934,3900.0
2012-02-14 11:30:00,55.69,55.74,55.69,55.74,3500.0,39.4934,39.5289,39.4934,39.5289,3500.0
2012-02-14 11:40:00,55.75,55.76,55.73,55.74,8700.0,39.536,39.5431,39.5218,39.5289,8700.0
2012-02-14 11:50:00,55.75,55.76,55.7,55.71,16500.0,39.536,39.5431,39.5005,39.5076,16500.0
2012-02-14 12:00:00,55.71,55.73,55.7,55.72,10100.0,39.5076,39.5218,39.5005,39.5147,10100.0
2012-02-14 12:10:00,55.72,55.72,55.69,55.7,3600.0,39.5147,39.5147,39.4934,39.5005,3600.0
2012-02-14 12:20:00,55.7,55.7,55.67,55.68,4900.0,39.5005,39.5005,39.4793,39.4863,4900.0
2012-02-14 12:30:00,55.67,55.68,55.66,55.67,6000.0,39.4793,39.4863,39.4722,39.4793,6000.0
2012-02-14 12:40:00,55.67,55.7,55.66,55.69,6100.0,39.4793,39.5005,39.4722,39.4934,6100.0
2012-02-14 12:50:00,55.69,55.69,55.59,55.59,7900.0,39.4934,39.4934,39.4225,39.4225,7900.0
2012-02-14 13:00:00,55.59,55.59,55.51,55.51,10900.0,39.4225,39.4225,39.3658,39.3658,10900.0
2012-02-14 13:10:00,55.51,55.56,55.5,55.53,8000.0,39.3658,39.4012,39.3587,39.38,8000.0
2012-02-14 13:20:00,55.53,55.55,55.53,55.54,7500.0,39.38,39.3942,39.38,39.3871,7500.0
2012-02-14 13:30:00,55.53,55.62,55.53,55.62,26400.0,39.38,39.4438,39.38,39.4438,26400.0
2012-02-14 13:40:00,55.62,55.62,55.56,55.57,21000.0,39.4438,39.4438,39.4012,39.4083,21000.0
2012-02-14 13:50:00,55.57,55.59,55.55,55.59,5400.0,39.4083,39.4225,39.3942,39.4225,5400.0
2012-02-14 14:00:00,55.6,55.62,55.56,55.56,10900.0,39.4296,39.4438,39.4012,39.4012,10900.0
2012-02-14 14:10:00,55.56,55.59,55.52,55.53,21700.0,39.4012,39.4225,39.3729,39.38,21700.0
2012-02-14 14:20:00,55.53,55.55,55.44,55.44,28700.0,39.38,39.3942,39.3161,39.3161,28700.0
2012-02-14 14:30:00,55.43,55.45,55.38,55.45,19100.0,39.3091,39.3232,39.2736,39.3232,19100.0
2012-02-14 14:40:00,55.46,55.47,55.42,55.45,21900.0,39.3303,39.3374,39.302,39.3232,21900.0
2012-02-14 14:50:00,55.45,55.5,55.45,55.49,36500.0,39.3232,39.3587,39.3232,39.3516,36500.0
2012-02-14 15:00:00,55.5,55.57,55.49,55.55,9500.0,39.3587,39.4083,39.3516,39.3942,9500.0
2012-02-14 15:10:00,55.55,55.56,55.45,55.46,8400.0,39.3942,39.4012,39.3232,39.3303,8400.0
2012-02-14 15:20:00,55.45,55.46,55.38,55.41,15600.0,39.3232,39.3303,39.2736,39.2949,15600.0
2012-02-14 15:30:00,55.39,55.57,55.38,55.57,12800.0,39.2807,39.4083,39.2736,39.4083,12800.0
2012-02-14 15:40:00,55.61,55.75,55.57,55.75,15500.0,39.4367,39.536,39.4083,39.536,15500.0
2012-02-14 15:50:00,55.79,55.79,55.7,55.76,10800.0,39.5644,39.5644,39.5005,39.5431,10800.0
2012-02-15 09:30:00,56.0,56.01,55.85,55.85,53000.0,39.7133,39.7204,39.6069,39.6069,53000.0
2012-02-15 09:40:00,55.85,55.85,55.8,55.83,9900.0,39.6069,39.6069,39.5714,39.5927,9900.0
2012-02-15 09:50:00,55.85,55.89,55.83,55.88,12500.0,39.6069,39.6353,39.5927,39.6282,12500.0
2012-02-15 10:00:00,55.89,55.92,55.87,55.89,71700.0,39.6353,39.6565,39.6211,39.6353,71700.0
2012-02-15 10:10:00,55.87,55.89,55.79,55.79,7800.0,39.6211,39.6353,39.5644,39.5644,7800.0
2012-02-15 10:20:00,55.78,55.83,55.77,55.83,64400.0,39.5573,39.5927,39.5502,39.5927,64400.0
2012-02-15 10:30:00,55.83,55.86,55.77,55.79,10300.0,39.5927,39.614,39.5502,39.5644,10300.0
2012-02-15 10:40:00,55.79,55.88,55.78,55.88,11400.0,39.5644,39.6282,39.5573,39.6282,11400.0
2012-02-15 10:50:00,55.84,55.85,55.77,55.77,9200.0,39.5998,39.6069,39.5502,39.5502,9200.0
2012-02-15 11:00:00,55.77,55.82,55.76,55.82,10800.0,39.5502,39.5856,39.5431,39.5856,10800.0
2012-02-15 11:10:00,55.79,55.8,55.74,55.8,3600.0,39.5644,39.5714,39.5289,39.5714,3600.0
2012-02-15 11:20:00,55.81,55.87,55.8,55.87,7000.0,39.5785,39.6211,39.5714,39.6211,7000.0
2012-02-15 11:30:00,55.86,55.87,55.83,55.85,4200.0,39.614,39.6211,39.5927,39.6069,4200.0
2012-02-15 11:40:00,55.86,55.93,55.85,55.91,3800.0,39.614,39.6636,39.6069,39.6495,3800.0
2012-02-15 11:50:00,55.9,55.91,55.9,55.91,2300.0,39.6424,39.6495,39.6424,39.6495,2300.0
2012-02-15 12:00:00,55.9,55.92,55.87,55.9,7500.0,39.6424,39.6565,39.6211,39.6424,7500.0
2012-02-15 12:10:00,55.9,55.9,55.87,55.88,3800.0,39.6424,39.6424,39.6211,39.6282,3800.0
2012-02-15 12:20:00,55.89,55.9,55.86,55.88,10300.0,39.6353,39.6424,39.614,39.6282,10300.0
2012-02-15 12:30:00,55.87,55.87,55.8,55.82,10400.0,39.6211,39.6211,39.5714,39.5856,10400.0
2012-02-15 12:40:00,55.82,55.85,55.73,55.73,8100.0,39.5856,39.6069,39.5218,39.5218,8100.0
2012-02-15 12:50:00,55.73,55.76,55.64,55.66,8700.0,39.5218,39.5431,39.458,39.4722,8700.0
2012-02-15 13:00:00,55.64,55.64,55.57,55.64,12900.0,39.458,39.458,39.4083,39.458,12900.0
2012-02-15 13:10:00,55.66,55.68,55.64,55.66,6300.0,39.4722,39.4863,39.458,39.4722,6300.0
2012-02-15 13:20:00,55.67,55.68,55.65,55.68,15800.0,39.4793,39.4863,39.4651,39.4863,15800.0
2012-02-15 13:30:00,55.69,55.69,55.64,55.66,11600.0,39.4934,39.4934,39.458,39.4722,11600.0
2012-02-15 13:40:00,55.66,55.66,55.6,55.62,4600.0,39.4722,39.4722,39.4296,39.4438,4600.0
2012-02-15 13:50:00,55.62,55.7,55.62,55.7,19400.0,39.4438,39.5005,39.4438,39.5005,19400.0
2012-02-15 14:00:00,55.72,55.73,55.58,55.62,6900.0,39.5147,39.5218,39.4154,39.4438,6900.0
2012-02-15 14:10:00,55.63,55.63,55.52,55.53,38700.0,39.4509,39.4509,39.3729,39.38,38700.0
2012-02-15 14:20:00,55.53,55.68,55.53,55.68,7000.0,39.38,39.4863,39.38,39.4863,7000.0
2012-02-15 14:30:00,55.66,55.66,55.6,55.64,4200.0,39.4722,39.4722,39.4296,39.458,4200.0
2012-02-15 14:40:00,55.6,55.65,55.57,55.63,24600.0,39.4296,39.4651,39.4083,39.4509,24600.0
2012-02-15 14:50:00,55.64,55.68,55.51,55.51,12200.0,39.458,39.4863,39.3658,39.3658,12200.0
2012-02-15 15:00:00,55.49,55.52,55.45,55.46,6700.0,39.3516,39.3729,39.3232,39.3303,6700.0
2012-02-15 15:10:00,55.48,55.54,55.44,55.48,6700.0,39.3445,39.3871,39.3161,39.3445,6700.0
2012-02-15 15:20:00,55.49,55.53,55.45,55.5,8800.0,39.3516,39.38,39.3232,39.3587,8800.0
2012-02-15 15:30:00,55.5,55.54,55.49,55.53,5900.0,39.3587,39.3871,39.3516,39.38,5900.0
2012-02-15 15:40:00,55.52,55.65,55.52,55.6,13800.0,39.3729,39.4651,39.3729,39.4296,13800.0
2012-02-15 15:50:00,55.55,55.58,55.5,55.51,4600.0,39.3942,39.4154,39.3587,39.3658,4600.0
2012-02-16 09:30:00,55.58,55.64,55.56,55.57,21700.0,39.4154,39.458,39.4012,39.4083,21700.0
2012-02-16 09:40:00,55.59,55.71,55.59,55.65,8600.0,39.4225,39.5076,39.4225,39.4651,8600.0
2012-02-16 09:50:00,55.64,55.64,55.49,55.64,11900.0,39.458,39.458,39.3516,39.458,11900.0
2012-02-16 10:00:00,55.63,55.75,55.6,55.74,10200.0,39.4509,39.536,39.4296,39.5289,10200.0
2012-02-16 10:10:00,55.74,55.78,55.7,55.76,11100.0,39.5289,39.5573,39.5005,39.5431,11100.0
2012-02-16 10:20:00,55.75,55.85,55.75,55.83,3700.0,39.536,39.6069,39.536,39.5927,3700.0
2012-02-16 10:30:00,55.85,55.91,55.85,55.89,17700.0,39.6069,39.6495,39.6069,39.6353,17700.0
2012-02-16 10:40:00,55.86,55.88,55.84,55.84,7700.0,39.614,39.6282,39.5998,39.5998,7700.0
2012-02-16 10:50:00,55.85,55.87,55.81,55.83,5700.0,39.6069,39.6211,39.5785,39.5927,5700.0
2012-02-16 11:00:00,55.83,55.89,55.83,55.85,5100.0,39.5927,39.6353,39.5927,39.6069,5100.0
2012-02-16 11:10:00,55.86,55.91,55.84,55.91,5500.0,39.614,39.6495,39.5998,39.6495,5500.0
2012-02-16 11:20:00,55.89,55.95,55.89,55.95,3400.0,39.6353,39.6778,39.6353,39.6778,3400.0
2012-02-16 11:30:00,55.92,56.06,55.91,56.05,7900.0,39.6565,39.7558,39.6495,39.7487,7900.0
2012-02-16 11:40:00,56.06,56.06,56.05,56.05,700.0,39.7558,39.7558,39.7487,39.7487,700.0
2012-02-16 11:50:00,56.05,56.18,56.05,56.14,6200.0,39.7487,39.8409,39.7487,39.8126,6200.0
2012-02-16 12:00:00,56.16,56.19,56.11,56.12,3900.0,39.8267,39.848,39.7913,39.7984,3900.0
2012-02-16 12:10:00,56.13,56.13,56.1,56.13,3400.0,39.8055,39.8055,39.7842,39.8055,3400.0
2012-02-16 12:20:00,56.11,56.18,56.11,56.14,3200.0,39.7913,39.8409,39.7913,39.8126,3200.0
2012-02-16 12:30:00,56.15,56.16,56.14,56.14,1400.0,39.8197,39.8267,39.8126,39.8126,1400.0
2012-02-16 12:40:00,56.16,56.16,56.1,56.11,1700.0,39.8267,39.8267,39.7842,39.7913,1700.0
2012-02-16 12:50:00,56.11,56.15,56.11,56.15,3900.0,39.7913,39.8197,39.7913,39.8197,3900.0
2012-02-16 13:00:00,56.16,56.19,56.15,56.17,5600.0,39.8267,39.848,39.8197,39.8338,5600.0
2012-02-16 13:10:00,56.2,56.24,56.2,56.21,12800.0,39.8551,39.8835,39.8551,39.8622,12800.0
2012-02-16 13:20:00,56.2,56.21,56.2,56.21,1800.0,39.8551,39.8622,39.8551,39.8622,1800.0
2012-02-16 13:30:00,56.21,56.27,56.2,56.24,31600.0,39.8622,39.9048,39.8551,39.8835,31600.0
2012-02-16 13:40:00,56.22,56.22,56.22,56.22,700.0,39.8693,39.8693,39.8693,39.8693,700.0
2012-02-16 13:50:00,56.21,56.23,56.2,56.21,13400.0,39.8622,39.8764,39.8551,39.8622,13400.0
2012-02-16 14:00:00,56.21,56.24,56.21,56.21,7300.0,39.8622,39.8835,39.8622,39.8622,7300.0
2012-02-16 14:10:00,56.2,56.23,56.2,56.2,21100.0,39.8551,39.8764,39.8551,39.8551,21100.0
2012-02-16 14:20:00,56.21,56.24,56.2,56.23,15400.0,39.8622,39.8835,39.8551,39.8764,15400.0
2012-02-16 14:30:00,56.24,56.29,56.24,56.26,6600.0,39.8835,39.9189,39.8835,39.8977,6600.0
2012-02-16 14:40:00,56.25,56.28,56.24,56.27,15100.0,39.8906,39.9118,39.8835,39.9048,15100.0
2012-02-16 14:50:00,56.26,56.26,56.23,56.25,8300.0,39.8977,39.8977,39.8764,39.8906,8300.0
2012-02-16 15:00:00,56.26,56.27,56.23,56.23,28700.0,39.8977,39.9048,39.8764,39.8764,28700.0
2012-02-16 15:10:00,56.24,56.24,56.18,56.2,17200.0,39.8835,39.8835,39.8409,39.8551,17200.0
2012-02-16 15:20:00,56.23,56.24,56.19,56.22,9200.0,39.8764,39.8835,39.848,39.8693,9200.0
2012-02-16 15:30:00,56.22,56.24,56.22,56.23,4000.0,39.8693,39.8835,39.8693,39.8764,4000.0
2012-02-16 15:40:00,56.24,56.29,56.23,56.27,9100.0,39.8835,39.9189,39.8764,39.9048,9100.0
2012-02-16 15:50:00,56.26,56.29,56.24,56.25,10200.0,39.8977,39.9189,39.8835,39.8906,10200.0
2012-02-17 09:30:00,56.5,56.56,56.43,56.46,39500.0,40.0679,40.1104,40.0182,40.0395,39500.0
2012-02-17 09:40:00,56.49,56.55,56.48,56.49,4500.0,40.0608,40.1033,40.0537,40.0608,4500.0
2012-02-17 09:50:00,56.49,56.52,56.48,56.5,5600.0,40.0608,40.082,40.0537,40.0679,5600.0
2012-02-17 10:00:00,56.51,56.51,56.4,56.42,2800.0,40.075,40.075,39.9969,40.0111,2800.0
2012-02-17 10:10:00,56.4,56.44,56.4,56.44,4200.0,39.9969,40.0253,39.9969,40.0253,4200.0
2012-02-17 10:20:00,56.45,56.48,56.44,56.45,3800.0,40.0324,40.0537,40.0253,40.0324,3800.0
2012-02-17 10:30:00,56.44,56.45,56.41,56.42,3200.0,40.0253,40.0324,40.004,40.0111,3200.0
2012-02-17 10:40:00,56.39,56.45,56.39,56.42,3100.0,39.9899,40.0324,39.9899,40.0111,3100.0
2012-02-17 10:50:00,56.4,56.4,56.38,56.38,2200.0,39.9969,39.9969,39.9828,39.9828,2200.0
2012-02-17 11:00:00,56.36,56.37,56.35,56.37,3500.0,39.9686,39.9757,39.9615,39.9757,3500.0
2012-02-17 11:10:00,56.36,56.4,56.35,56.38,6100.0,39.9686,39.9969,39.9615,39.9828,6100.0
2012-02-17 11:20:00,56.36,56.39,56.35,56.39,21900.0,39.9686,39.9899,39.9615,39.9899,21900.0
2012-02-17 11:30:00,56.39,56.41,56.39,56.41,7400.0,39.9899,40.004,39.9899,40.004,7400.0
2012-02-17 11:40:00,56.41,56.43,56.41,56.41,8900.0,40.004,40.0182,40.004,40.004,8900.0
2012-02-17 11:50:00,56.41,56.42,56.41,56.41,5400.0,40.004,40.0111,40.004,40.004,5400.0
2012-02-17 12:00:00,56.42,56.42,56.4,56.41,4300.0,40.0111,40.0111,39.9969,40.004,4300.0
2012-02-17 12:10:00,56.41,56.42,56.41,56.41,7100.0,40.004,40.0111,40.004,40.004,7100.0
2012-02-17 12:20:00,56.41,56.42,56.4,56.42,6600.0,40.004,40.0111,39.9969,40.0111,6600.0
2012-02-17 12:30:00,56.42,56.43,56.4,56.43,8200.0,40.0111,40.0182,39.9969,40.0182,8200.0
2012-02-17 12:40:00,56.43,56.44,56.42,56.44,4200.0,40.0182,40.0253,40.0111,40.0253,4200.0
2012-02-17 12:50:00,56.44,56.44,56.42,56.43,2800.0,40.0253,40.0253,40.0111,40.0182,2800.0
2012-02-17 13:00:00,56.43,56.43,56.42,56.42,6200.0,40.0182,40.0182,40.0111,40.0111,6200.0
2012-02-17 13:10:00,56.42,56.46,56.42,56.45,4300.0,40.0111,40.0395,40.0111,40.0324,4300.0
2012-02-17 13:20:00,56.46,56.47,56.45,56.46,9000.0,40.0395,40.0466,40.0324,40.0395,9000.0
2012-02-17 13:30:00,56.46,56.48,56.44,56.48,4900.0,40.0395,40.0537,40.0253,40.0537,4900.0
2012-02-17 13:40:00,56.48,56.49,56.46,56.47,4400.0,40.0537,40.0608,40.0395,40.0466,4400.0
2012-02-17 13:50:00,56.48,56.48,56.46,56.47,2500.0,40.0537,40.0537,40.0395,40.0466,2500.0
2012-02-17 14:00:00,56.47,56.49,56.47,56.49,5300.0,40.0466,40.0608,40.0466,40.0608,5300.0
2012-02-17 14:10:00,56.49,56.5,56.48,56.48,22400.0,40.0608,40.0679,40.0537,40.0537,22400.0
2012-02-17 14:20:00,56.47,56.48,56.47,56.48,4700.0,40.0466,40.0537,40.0466,40.0537,4700.0
2012-02-17 14:30:00,56.48,56.5,56.47,56.49,15700.0,40.0537,40.0679,40.0466,40.0608,15700.0
2012-02-17 14:40:00,56.49,56.5,56.47,56.5,34600.0,40.0608,40.0679,40.0466,40.0679,34600.0
2012-02-17 14:50:00,56.5,56.5,56.48,56.49,9900.0,40.0679,40.0679,40.0537,40.0608,9900.0
2012-02-17 15:00:00,56.49,56.5,56.47,56.49,12600.0,40.0608,40.0679,40.0466,40.0608,12600.0
2012-02-17 15:10:00,56.49,56.5,56.48,56.5,10200.0,40.0608,40.0679,40.0537,40.0679,10200.0
2012-02-17 15:20:00,56.51,56.56,56.5,56.55,11800.0,40.075,40.1104,40.0679,40.1033,11800.0
2012-02-17 15:30:00,56.55,56.55,56.49,56.51,12400.0,40.1033,40.1033,40.0608,40.075,12400.0
2012-02-17 15:40:00,56.52,56.54,56.5,56.51,15000.0,40.082,40.0962,40.0679,40.075,15000.0
2012-02-17 15:50:00,56.52,56.53,56.47,56.49,12300.0,40.082,40.0891,40.0466,40.0608,12300.0
2012-02-21 09:30:00,56.7,56.73,56.63,56.66,24300.0,40.2097,40.231,40.1601,40.1813,24300.0
2012-02-21 09:40:00,56.63,56.67,56.52,56.52,5100.0,40.1601,40.1884,40.082,40.082,5100.0
2012-02-21 09:50:00,56.51,56.51,56.46,56.49,5000.0,40.075,40.075,40.0395,40.0608,5000.0
2012-02-21 10:00:00,56.52,56.52,56.49,56.52,1900.0,40.082,40.082,40.0608,40.082,1900.0
2012-02-21 10:10:00,56.5,56.57,56.5,56.57,6400.0,40.0679,40.1175,40.0679,40.1175,6400.0
2012-02-21 10:20:00,56.55,56.6,56.54,56.6,600.0,40.1033,40.1388,40.0962,40.1388,600.0
2012-02-21 10:30:00,56.58,56.71,56.58,56.7,4700.0,40.1246,40.2168,40.1246,40.2097,4700.0
2012-02-21 10:40:00,56.72,56.72,56.7,56.71,3300.0,40.2239,40.2239,40.2097,40.2168,3300.0
2012-02-21 10:50:00,56.69,56.72,56.69,56.72,1800.0,40.2026,40.2239,40.2026,40.2239,1800.0
2012-02-21 11:00:00,56.73,56.73,56.7,56.7,2300.0,40.231,40.231,40.2097,40.2097,2300.0
2012-02-21 11:10:00,56.71,56.72,56.68,56.7,4800.0,40.2168,40.2239,40.1955,40.2097,4800.0
2012-02-21 11:20:00,56.7,56.73,56.68,56.71,2700.0,40.2097,40.231,40.1955,40.2168,2700.0
2012-02-21 11:30:00,56.7,56.7,56.64,56.66,2000.0,40.2097,40.2097,40.1671,40.1813,2000.0
2012-02-21 11:40:00,56.66,56.66,56.65,56.65,400.0,40.1813,40.1813,40.1742,40.1742,400.0
2012-02-21 11:50:00,56.66,56.66,56.64,56.64,3600.0,40.1813,40.1813,40.1671,40.1671,3600.0
2012-02-21 12:00:00,56.65,56.74,56.65,56.72,6500.0,40.1742,40.2381,40.1742,40.2239,6500.0
2012-02-21 12:10:00,56.71,56.71,56.67,56.67,1600.0,40.2168,40.2168,40.1884,40.1884,1600.0
2012-02-21 12:20:00,56.68,56.7,56.67,56.7,5100.0,40.1955,40.2097,40.1884,40.2097,5100.0
2012-02-21 12:30:00,56.7,56.7,56.68,56.69,16500.0,40.2097,40.2097,40.1955,40.2026,16500.0
2012-02-21 12:40:00,56.69,56.7,56.67,56.7,3900.0,40.2026,40.2097,40.1884,40.2097,3900.0
2012-02-21 12:50:00,56.69,56.69,56.67,56.69,4400.0,40.2026,40.2026,40.1884,40.2026,4400.0
2012-02-21 13:00:00,56.69,56.69,56.67,56.69,3600.0,40.2026,40.2026,40.1884,40.2026,3600.0
2012-02-21 13:10:00,56.7,56.71,56.69,56.7,6300.0,40.2097,40.2168,40.2026,40.2097,6300.0
2012-02-21 13:20:00,56.69,56.7,56.68,56.68,9000.0,40.2026,40.2097,40.1955,40.1955,9000.0
2012-02-21 13:30:00,56.68,56.71,56.68,56.69,5000.0,40.1955,40.2168,40.1955,40.2026,5000.0
2012-02-21 13:40:00,56.68,56.68,56.61,56.63,4600.0,40.1955,40.1955,40.1459,40.1601,4600.0
2012-02-21 13:50:00,56.65,56.65,56.59,56.62,20100.0,40.1742,40.1742,40.1317,40.153,20100.0
2012-02-21 14:00:00,56.62,56.63,56.59,56.59,15700.0,40.153,40.1601,40.1317,40.1317,15700.0
2012-02-21 14:10:00,56.59,56.59,56.52,56.55,7300.0,40.1317,40.1317,40.082,40.1033,7300.0
2012-02-21 14:20:00,56.54,56.56,56.53,56.56,19100.0,40.0962,40.1104,40.0891,40.1104,19100.0
2012-02-21 14:30:00,56.56,56.56,56.45,56.46,8700.0,40.1104,40.1104,40.0324,40.0395,8700.0
2012-02-21 14:40:00,56.46,56.48,56.41,56.45,9400.0,40.0395,40.0537,40.004,40.0324,9400.0
2012-02-21 14:50:00,56.44,56.45,56.35,56.38,8900.0,40.0253,40.0324,39.9615,39.9828,8900.0
2012-02-21 15:00:00,56.39,56.45,56.38,56.42,6400.0,39.9899,40.0324,39.9828,40.0111,6400.0
2012-02-21 15:10:00,56.42,56.43,56.38,56.4,20200.0,40.0111,40.0182,39.9828,39.9969,20200.0
2012-02-21 15:20:00,56.38,56.44,56.36,56.39,10300.0,39.9828,40.0253,39.9686,39.9899,10300.0
2012-02-21 15:30:00,56.4,56.42,56.35,56.42,4800.0,39.9969,40.0111,39.9615,40.0111,4800.0
2012-02-21 15:40:00,56.42,56.47,56.41,56.45,14100.0,40.0111,40.0466,40.004,40.0324,14100.0
2012-02-21 15:50:00,56.45,56.48,56.43,56.48,3800.0,40.0324,40.0537,40.0182,40.0537,3800.0
2012-02-22 09:30:00,56.42,56.47,56.37,56.39,46800.0,40.0111,40.0466,39.9757,39.9899,46800.0
2012-02-22 09:40:00,56.4,56.45,56.39,56.41,6200.0,39.9969,40.0324,39.9899,40.004,6200.0
2012-02-22 09:50:00,56.41,56.41,56.34,56.36,4000.0,40.004,40.004,39.9544,39.9686,4000.0
2012-02-22 10:00:00,56.36,56.36,56.27,56.33,3100.0,39.9686,39.9686,39.9048,39.9473,3100.0
2012-02-22 10:10:00,56.38,56.43,56.36,56.41,4700.0,39.9828,40.0182,39.9686,40.004,4700.0
2012-02-22 10:20:00,56.38,56.39,56.33,56.34,9400.0,39.9828,39.9899,39.9473,39.9544,9400.0
2012-02-22 10:30:00,56.33,56.33,56.26,56.29,5000.0,39.9473,39.9473,39.8977,39.9189,5000.0
2012-02-22 10:40:00,56.3,56.36,56.28,56.36,6100.0,39.926,39.9686,39.9118,39.9686,6100.0
2012-02-22 10:50:00,56.39,56.39,56.27,56.32,8700.0,39.9899,39.9899,39.9048,39.9402,8700.0
2012-02-22 11:00:00,56.32,56.38,56.31,56.35,30800.0,39.9402,39.9828,39.9331,39.9615,30800.0
2012-02-22 11:10:00,56.36,56.36,56.28,56.28,6500.0,39.9686,39.9686,39.9118,39.9118,6500.0
2012-02-22 11:20:00,56.25,56.28,56.24,56.25,4900.0,39.8906,39.9118,39.8835,39.8906,4900.0
2012-02-22 11:30:00,56.27,56.27,56.2,56.2,7500.0,39.9048,39.9048,39.8551,39.8551,7500.0
2012-02-22 11:40:00,56.15,56.15,56.11,56.13,3500.0,39.8197,39.8197,39.7913,39.8055,3500.0
2012-02-22 11:50:00,56.16,56.17,56.12,56.16,5100.0,39.8267,39.8338,39.7984,39.8267,5100.0
2012-02-22 12:00:00,56.16,56.16,56.12,56.13,1700.0,39.8267,39.8267,39.7984,39.8055,1700.0
2012-02-22 12:10:00,56.11,56.14,56.11,56.14,900.0,39.7913,39.8126,39.7913,39.8126,900.0
2012-02-22 12:20:00,56.14,56.17,56.13,56.16,3700.0,39.8126,39.8338,39.8055,39.8267,3700.0
2012-02-22 12:30:00,56.18,56.19,56.15,56.17,5400.0,39.8409,39.848,39.8197,39.8338,5400.0
2012-02-22 12:40:00,56.17,56.19,56.17,56.18,3900.0,39.8338,39.848,39.8338,39.8409,3900.0
2012-02-22 12:50:00,56.18,56.2,56.17,56.19,13300.0,39.8409,39.8551,39.8338,39.848,13300.0
2012-02-22 13:00:00,56.18,56.22,56.17,56.22,5100.0,39.8409,39.8693,39.8338,39.8693,5100.0
2012-02-22 13:10:00,56.25,56.27,56.24,56.27,18500.0,39.8906,39.9048,39.8835,39.9048,18500.0
2012-02-22 13:20:00,56.27,56.29,56.27,56.29,2400.0,39.9048,39.9189,39.9048,39.9189,2400.0
2012-02-22 13:30:00,56.26,56.26,56.24,56.25,2600.0,39.8977,39.8977,39.8835,39.8906,2600.0
2012-02-22 13:40:00,56.23,56.24,56.23,56.24,1000.0,39.8764,39.8835,39.8764,39.8835,1000.0
2012-02-22 13:50:00,56.25,56.28,56.25,56.26,3500.0,39.8906,39.9118,39.8906,39.8977,3500.0
2012-02-22 14:00:00,56.27,56.27,56.25,56.27,19000.0,39.9048,39.9048,39.8906,39.9048,19000.0
2012-02-22 14:10:00,56.26,56.29,56.26,56.29,43400.0,39.8977,39.9189,39.8977,39.9189,43400.0
2012-02-22 14:20:00,56.3,56.3,56.27,56.27,17200.0,39.926,39.926,39.9048,39.9048,17200.0
2012-02-22 14:30:00,56.26,56.27,56.21,56.21,43800.0,39.8977,39.9048,39.8622,39.8622,43800.0
2012-02-22 14:40:00,56.21,56.23,56.19,56.22,16700.0,39.8622,39.8764,39.848,39.8693,16700.0
2012-02-22 14:50:00,56.23,56.23,56.19,56.19,19100.0,39.8764,39.8764,39.848,39.848,19100.0
2012-02-22 15:00:00,56.18,56.23,56.17,56.21,25500.0,39.8409,39.8764,39.8338,39.8622,25500.0
2012-02-22 15:10:00,56.21,56.26,56.2,56.22,23500.0,39.8622,39.8977,39.8551,39.8693,23500.0
2012-02-22 15:20:00,56.23,56.24,56.19,56.2,27400.0,39.8764,39.8835,39.848,39.8551,27400.0
2012-02-22 15:30:00,56.2,56.25,56.2,56.25,20000.0,39.8551,39.8906,39.8551,39.8906,20000.0
2012-02-22 15:40:00,56.24,56.27,56.18,56.19,24700.0,39.8835,39.9048,39.8409,39.848,24700.0
2012-02-22 15:50:00,56.19,56.19,56.15,56.17,22800.0,39.848,39.848,39.8197,39.8338,22800.0
2012-02-23 09:30:00,56.15,56.18,56.06,56.09,20400.0,39.8197,39.8409,39.7558,39.7771,20400.0
2012-02-23 09:40:00,56.1,56.1,55.94,55.99,11300.0,39.7842,39.7842,39.6707,39.7062,11300.0
2012-02-23 09:50:00,55.99,56.03,55.99,56.03,3900.0,39.7062,39.7346,39.7062,39.7346,3900.0
2012-02-23 10:00:00,56.05,56.14,55.99,56.11,5000.0,39.7487,39.8126,39.7062,39.7913,5000.0
2012-02-23 10:10:00,56.12,56.15,56.09,56.13,1800.0,39.7984,39.8197,39.7771,39.8055,1800.0
2012-02-23 10:20:00,56.1,56.12,56.1,56.12,500.0,39.7842,39.7984,39.7842,39.7984,500.0
2012-02-23 10:30:00,56.14,56.15,56.12,56.12,1600.0,39.8126,39.8197,39.7984,39.7984,1600.0
2012-02-23 10:40:00,56.14,56.16,56.1,56.13,1800.0,39.8126,39.8267,39.7842,39.8055,1800.0
2012-02-23 10:50:00,56.16,56.28,56.16,56.28,6500.0,39.8267,39.9118,39.8267,39.9118,6500.0
2012-02-23 11:00:00,56.26,56.28,56.25,56.28,2400.0,39.8977,39.9118,39.8906,39.9118,2400.0
2012-02-23 11:10:00,56.27,56.34,56.27,56.31,2800.0,39.9048,39.9544,39.9048,39.9331,2800.0
2012-02-23 11:20:00,56.31,56.33,56.31,56.33,15800.0,39.9331,39.9473,39.9331,39.9473,15800.0
2012-02-23 11:30:00,56.33,56.34,56.29,56.31,5500.0,39.9473,39.9544,39.9189,39.9331,5500.0
2012-02-23 11:40:00,56.31,56.31,56.27,56.27,2700.0,39.9331,39.9331,39.9048,39.9048,2700.0
2012-02-23 11:50:00,56.28,56.31,56.28,56.31,6200.0,39.9118,39.9331,39.9118,39.9331,6200.0
2012-02-23 12:00:00,56.31,56.32,56.28,56.32,12500.0,39.9331,39.9402,39.9118,39.9402,12500.0
2012-02-23 12:10:00,56.32,56.32,56.31,56.31,8600.0,39.9402,39.9402,39.9331,39.9331,8600.0
2012-02-23 12:20:00,56.31,56.35,56.3,56.34,6600.0,39.9331,39.9615,39.926,39.9544,6600.0
2012-02-23 12:30:00,56.38,56.38,56.36,56.36,700.0,39.9828,39.9828,39.9686,39.9686,700.0
2012-02-23 12:40:00,56.35,56.38,56.33,56.33,6700.0,39.9615,39.9828,39.9473,39.9473,6700.0
2012-02-23 12:50:00,56.32,56.33,56.29,56.31,6900.0,39.9402,39.9473,39.9189,39.9331,6900.0
2012-02-23 13:00:00,56.31,56.32,56.26,56.26,11000.0,39.9331,39.9402,39.8977,39.8977,11000.0
2012-02-23 13:10:00,56.26,56.31,56.26,56.31,6800.0,39.8977,39.9331,39.8977,39.9331,6800.0
2012-02-23 13:20:00,56.3,56.33,56.29,56.32,11200.0,39.926,39.9473,39.9189,39.9402,11200.0
2012-02-23 13:30:00,56.28,56.3,56.27,56.28,3600.0,39.9118,39.926,39.9048,39.9118,3600.0
2012-02-23 13:40:00,56.28,56.34,56.28,56.34,5100.0,39.9118,39.9544,39.9118,39.9544,5100.0
2012-02-23 13:50:00,56.31,56.34,56.31,56.33,9400.0,39.9331,39.9544,39.9331,39.9473,9400.0
2012-02-23 14:00:00,56.35,56.36,56.31,56.33,23700.0,39.9615,39.9686,39.9331,39.9473,23700.0
2012-02-23 14:10:00,56.32,56.35,56.32,56.35,19300.0,39.9402,39.9615,39.9402,39.9615,19300.0
2012-02-23 14:20:00,56.34,56.35,56.33,56.34,3600.0,39.9544,39.9615,39.9473,39.9544,3600.0
2012-02-23 14:30:00,56.35,56.35,56.32,56.34,9500.0,39.9615,39.9615,39.9402,39.9544,9500.0
2012-02-23 14:40:00,56.36,56.36,56.32,56.32,900.0,39.9686,39.9686,39.9402,39.9402,900.0
2012-02-23 14:50:00,56.32,56.35,56.32,56.33,2800.0,39.9402,39.9615,39.9402,39.9473,2800.0
2012-02-23 15:00:00,56.34,56.37,56.32,56.36,5300.0,39.9544,39.9757,39.9402,39.9686,5300.0
2012-02-23 15:10:00,56.38,56.41,56.37,56.41,11800.0,39.9828,40.004,39.9757,40.004,11800.0
2012-02-23 15:20:00,56.4,56.4,56.38,56.39,8000.0,39.9969,39.9969,39.9828,39.9899,8000.0
2012-02-23 15:30:00,56.39,56.42,56.37,56.39,8900.0,39.9899,40.0111,39.9757,39.9899,8900.0
2012-02-23 15:40:00,56.4,56.42,56.37,56.4,6500.0,39.9969,40.0111,39.9757,39.9969,6500.0
2012-02-23 15:50:00,56.42,56.43,56.39,56.4,19000.0,40.0111,40.0182,39.9899,39.9969,19000.0
2012-02-24 09:30:00,56.56,56.56,56.47,56.49,19500.0,40.1104,40.1104,40.0466,40.0608,19500.0
2012-02-24 09:40:00,56.5,56.5,56.42,56.49,2400.0,40.0679,40.0679,40.0111,40.0608,2400.0
2012-02-24 09:50:00,56.5,56.53,56.49,56.53,3700.0,40.0679,40.0891,40.0608,40.0891,3700.0
2012-02-24 10:00:00,56.51,56.57,56.51,56.54,1800.0,40.075,40.1175,40.075,40.0962,1800.0
2012-02-24 10:10:00,56.54,56.55,56.53,56.53,1200.0,40.0962,40.1033,40.0891,40.0891,1200.0
2012-02-24 10:20:00,56.51,56.51,56.44,56.47,5200.0,40.075,40.075,40.0253,40.0466,5200.0
2012-02-24 10:30:00,56.47,56.49,56.46,56.49,5600.0,40.0466,40.0608,40.0395,40.0608,5600.0
2012-02-24 10:40:00,56.49,56.52,56.47,56.5,25600.0,40.0608,40.082,40.0466,40.0679,25600.0
2012-02-24 10:50:00,56.5,56.5,56.43,56.46,7500.0,40.0679,40.0679,40.0182,40.0395,7500.0
2012-02-24 11:00:00,56.45,56.54,56.45,56.53,3100.0,40.0324,40.0962,40.0324,40.0891,3100.0
2012-02-24 11:10:00,56.52,56.53,56.52,56.53,1200.0,40.082,40.0891,40.082,40.0891,1200.0
2012-02-24 11:20:00,56.53,56.56,56.51,56.56,4900.0,40.0891,40.1104,40.075,40.1104,4900.0
2012-02-24 11:30:00,56.55,56.57,56.54,56.54,4800.0,40.1033,40.1175,40.0962,40.0962,4800.0
2012-02-24 11:40:00,56.56,56.57,56.55,56.56,2200.0,40.1104,40.1175,40.1033,40.1104,2200.0
2012-02-24 11:50:00,56.57,56.61,56.57,56.6,2600.0,40.1175,40.1459,40.1175,40.1388,2600.0
2012-02-24 12:00:00,56.61,56.61,56.59,56.61,4200.0,40.1459,40.1459,40.1317,40.1459,4200.0
2012-02-24 12:10:00,56.61,56.61,56.59,56.6,6500.0,40.1459,40.1459,40.1317,40.1388,6500.0
2012-02-24 12:20:00,56.6,56.6,56.58,56.58,6400.0,40.1388,40.1388,40.1246,40.1246,6400.0
2012-02-24 12:30:00,56.57,56.58,56.57,56.57,1000.0,40.1175,40.1246,40.1175,40.1175,1000.0
2012-02-24 12:40:00,56.57,56.58,56.57,56.58,4400.0,40.1175,40.1246,40.1175,40.1246,4400.0
2012-02-24 12:50:00,56.57,56.57,56.56,56.56,700.0,40.1175,40.1175,40.1104,40.1104,700.0
2012-02-24 13:00:00,56.57,56.58,56.56,56.58,2400.0,40.1175,40.1246,40.1104,40.1246,2400.0
2012-02-24 13:10:00,56.58,56.59,56.54,56.54,41300.0,40.1246,40.1317,40.0962,40.0962,41300.0
2012-02-24 13:20:00,56.55,56.56,56.52,56.53,97200.0,40.1033,40.1104,40.082,40.0891,97200.0
2012-02-24 13:30:00,56.51,56.51,56.48,56.48,5500.0,40.075,40.075,40.0537,40.0537,5500.0
2012-02-24 13:40:00,56.49,56.49,56.45,56.45,15900.0,40.0608,40.0608,40.0324,40.0324,15900.0
2012-02-24 13:50:00,56.45,56.48,56.45,56.48,2100.0,40.0324,40.0537,40.0324,40.0537,2100.0
2012-02-24 14:00:00,56.49,56.5,56.48,56.48,2500.0,40.0608,40.0679,40.0537,40.0537,2500.0
2012-02-24 14:10:00,56.49,56.5,56.47,56.48,22800.0,40.0608,40.0679,40.0466,40.0537,22800.0
2012-02-24 14:20:00,56.45,56.46,56.44,56.45,3800.0,40.0324,40.0395,40.0253,40.0324,3800.0
2012-02-24 14:30:00,56.42,56.42,56.34,56.39,11300.0,40.0111,40.0111,39.9544,39.9899,11300.0
2012-02-24 14:40:00,56.38,56.42,56.37,56.42,13400.0,39.9828,40.0111,39.9757,40.0111,13400.0
2012-02-24 14:50:00,56.41,56.41,56.38,56.4,8700.0,40.004,40.004,39.9828,39.9969,8700.0
2012-02-24 15:00:00,56.41,56.42,56.4,56.4,11000.0,40.004,40.0111,39.9969,39.9969,11000.0
2012-02-24 15:10:00,56.41,56.42,56.4,56.42,4400.0,40.004,40.0111,39.9969,40.0111,4400.0
2012-02-24 15:20:00,56.42,56.43,56.4,56.42,9700.0,40.0111,40.0182,39.9969,40.0111,9700.0
2012-02-24 15:30:00,56.41,56.44,56.37,56.44,12600.0,40.004,40.0253,39.9757,40.0253,12600.0
2012-02-24 15:40:00,56.44,56.44,56.39,56.4,13300.0,40.0253,40.0253,39.9899,39.9969,13300.0
2012-02-24 15:50:00,56.41,56.44,56.38,56.44,9300.0,40.004,40.0253,39.9828,40.0253,9300.0
2012-02-27 09:30:00,56.13,56.13,56.03,56.06,23600.0,39.8055,39.8055,39.7346,39.7558,23600.0
2012-02-27 09:40:00,56.06,56.06,55.99,56.03,23900.0,39.7558,39.7558,39.7062,39.7346,23900.0
2012-02-27 09:50:00,56.05,56.13,56.04,56.11,11400.0,39.7487,39.8055,39.7416,39.7913,11400.0
2012-02-27 10:00:00,56.13,56.2,56.1,56.2,13900.0,39.8055,39.8551,39.7842,39.8551,13900.0
2012-02-27 10:10:00,56.2,56.26,56.19,56.25,4400.0,39.8551,39.8977,39.848,39.8906,4400.0
2012-02-27 10:20:00,56.25,56.26,56.23,56.26,7700.0,39.8906,39.8977,39.8764,39.8977,7700.0
2012-02-27 10:30:00,56.24,56.26,56.23,56.26,1600.0,39.8835,39.8977,39.8764,39.8977,1600.0
2012-02-27 10:40:00,56.27,56.43,56.27,56.38,12100.0,39.9048,40.0182,39.9048,39.9828,12100.0
2012-02-27 10:50:00,56.38,56.38,56.37,56.37,9800.0,39.9828,39.9828,39.9757,39.9757,9800.0
2012-02-27 11:00:00,56.41,56.44,56.41,56.44,1800.0,40.004,40.0253,40.004,40.0253,1800.0
2012-02-27 11:10:00,56.45,56.45,56.45,56.45,1100.0,40.0324,40.0324,40.0324,40.0324,1100.0
2012-02-27 11:20:00,56.51,56.57,56.51,56.52,5100.0,40.075,40.1175,40.075,40.082,5100.0
2012-02-27 11:30:00,56.5,56.53,56.5,56.53,500.0,40.0679,40.0891,40.0679,40.0891,500.0
2012-02-27 11:40:00,56.53,56.55,56.5,56.51,4700.0,40.0891,40.1033,40.0679,40.075,4700.0
2012-02-27 11:50:00,56.52,56.52,56.5,56.5,1000.0,40.082,40.082,40.0679,40.0679,1000.0
2012-02-27 12:00:00,56.55,56.59,56.55,56.58,5700.0,40.1033,40.1317,40.1033,40.1246,5700.0
2012-02-27 12:10:00,56.56,56.57,56.56,56.57,2300.0,40.1104,40.1175,40.1104,40.1175,2300.0
2012-02-27 12:20:00,56.51,56.53,56.51,56.53,8400.0,40.075,40.0891,40.075,40.0891,8400.0
2012-02-27 12:30:00,56.51,56.54,56.51,56.54,900.0,40.075,40.0962,40.075,40.0962,900.0
2012-02-27 12:40:00,56.56,56.57,56.55,56.57,3900.0,40.1104,40.1175,40.1033,40.1175,3900.0
2012-02-27 12:50:00,56.6,56.7,56.6,56.63,5200.0,40.1388,40.2097,40.1388,40.1601,5200.0
2012-02-27 13:00:00,56.62,56.62,56.6,56.61,2100.0,40.153,40.153,40.1388,40.1459,2100.0
2012-02-27 13:10:00,56.6,56.62,56.6,56.62,2400.0,40.1388,40.153,40.1388,40.153,2400.0
2012-02-27 13:20:00,56.62,56.65,56.6,56.6,18300.0,40.153,40.1742,40.1388,40.1388,18300.0
2012-02-27 13:30:00,56.6,56.63,56.6,56.62,7500.0,40.1388,40.1601,40.1388,40.153,7500.0
2012-02-27 13:40:00,56.64,56.64,56.6,56.6,2800.0,40.1671,40.1671,40.1388,40.1388,2800.0
2012-02-27 13:50:00,56.6,56.63,56.57,56.57,4100.0,40.1388,40.1601,40.1175,40.1175,4100.0
2012-02-27 14:00:00,56.62,56.62,56.6,56.62,3800.0,40.153,40.153,40.1388,40.153,3800.0
2012-02-27 14:10:00,56.63,56.63,56.6,56.6,2000.0,40.1601,40.1601,40.1388,40.1388,2000.0
2012-02-27 14:20:00,56.6,56.61,56.59,56.6,3800.0,40.1388,40.1459,40.1317,40.1388,3800.0
2012-02-27 14:30:00,56.6,56.61,56.58,56.58,19800.0,40.1388,40.1459,40.1246,40.1246,19800.0
2012-02-27 14:40:00,56.59,56.63,56.58,56.62,12500.0,40.1317,40.1601,40.1246,40.153,12500.0
2012-02-27 14:50:00,56.61,56.63,56.61,56.63,3900.0,40.1459,40.1601,40.1459,40.1601,3900.0
2012-02-27 15:00:00,56.63,56.73,56.63,56.71,38600.0,40.1601,40.231,40.1601,40.2168,38600.0
2012-02-27 15:10:00,56.7,56.71,56.59,56.61,34900.0,40.2097,40.2168,40.1317,40.1459,34900.0
2012-02-27 15:20:00,56.63,56.65,56.61,56.62,7700.0,40.1601,40.1742,40.1459,40.153,7700.0
2012-02-27 15:30:00,56.63,56.67,56.63,56.65,9000.0,40.1601,40.1884,40.1601,40.1742,9000.0
2012-02-27 15:40:00,56.66,56.68,56.6,56.63,6900.0,40.1813,40.1955,40.1388,40.1601,6900.0
2012-02-27 15:50:00,56.62,56.66,56.61,56.63,9600.0,40.153,40.1813,40.1459,40.1601,9600.0
2012-02-28 09:30:00,56.65,56.65,56.57,56.61,29600.0,40.1742,40.1742,40.1175,40.1459,29600.0
2012-02-28 09:40:00,56.61,56.61,56.47,56.57,15500.0,40.1459,40.1459,40.0466,40.1175,15500.0
2012-02-28 09:50:00,56.58,56.67,56.58,56.65,4600.0,40.1246,40.1884,40.1246,40.1742,4600.0
2012-02-28 10:00:00,56.65,56.75,56.5,56.53,318300.0,40.1742,40.2452,40.0679,40.0891,318300.0
2012-02-28 10:10:00,56.54,56.57,56.54,56.57,1100.0,40.0962,40.1175,40.0962,40.1175,1100.0
2012-02-28 10:20:00,56.6,56.62,56.58,56.59,1600.0,40.1388,40.153,40.1246,40.1317,1600.0
2012-02-28 10:30:00,56.62,56.71,56.61,56.69,5200.0,40.153,40.2168,40.1459,40.2026,5200.0
2012-02-28 10:40:00,56.7,56.74,56.67,56.67,4800.0,40.2097,40.2381,40.1884,40.1884,4800.0
2012-02-28 10:50:00,56.69,56.69,56.63,56.68,3800.0,40.2026,40.2026,40.1601,40.1955,3800.0
2012-02-28 11:00:00,56.71,56.73,56.67,56.72,4200.0,40.2168,40.231,40.1884,40.2239,4200.0
2012-02-28 11:10:00,56.74,56.75,56.7,56.73,7300.0,40.2381,40.2452,40.2097,40.231,7300.0
2012-02-28 11:20:00,56.75,56.77,56.73,56.73,5800.0,40.2452,40.2593,40.231,40.231,5800.0
2012-02-28 11:30:00,56.74,56.77,56.74,56.76,2100.0,40.2381,40.2593,40.2381,40.2522,2100.0
2012-02-28 11:40:00,56.75,56.75,56.72,56.73,1900.0,40.2452,40.2452,40.2239,40.231,1900.0
2012-02-28 11:50:00,56.72,56.76,56.71,56.76,1100.0,40.2239,40.2522,40.2168,40.2522,1100.0
2012-02-28 12:00:00,56.77,56.77,56.73,56.75,24200.0,40.2593,40.2593,40.231,40.2452,24200.0
2012-02-28 12:10:00,56.75,56.75,56.71,56.71,3100.0,40.2452,40.2452,40.2168,40.2168,3100.0
2012-02-28 12:20:00,56.72,56.73,56.69,56.7,1500.0,40.2239,40.231,40.2026,40.2097,1500.0
2012-02-28 12:30:00,56.72,56.73,56.7,56.7,5400.0,40.2239,40.231,40.2097,40.2097,5400.0
2012-02-28 12:40:00,56.71,56.74,56.71,56.74,3600.0,40.2168,40.2381,40.2168,40.2381,3600.0
2012-02-28 12:50:00,56.74,56.76,56.74,56.76,1400.0,40.2381,40.2522,40.2381,40.2522,1400.0
2012-02-28 13:00:00,56.75,56.75,56.71,56.71,2500.0,40.2452,40.2452,40.2168,40.2168,2500.0
2012-02-28 13:10:00,56.71,56.73,56.71,56.72,13800.0,40.2168,40.231,40.2168,40.2239,13800.0
2012-02-28 13:20:00,56.73,56.74,56.7,56.71,52900.0,40.231,40.2381,40.2097,40.2168,52900.0
2012-02-28 13:30:00,56.69,56.69,56.66,56.67,7200.0,40.2026,40.2026,40.1813,40.1884,7200.0
2012-02-28 13:40:00,56.64,56.65,56.61,56.61,6300.0,40.1671,40.1742,40.1459,40.1459,6300.0
2012-02-28 13:50:00,56.6,56.62,56.54,56.58,6600.0,40.1388,40.153,40.0962,40.1246,6600.0
2012-02-28 14:00:00,56.56,56.61,56.56,56.6,8400.0,40.1104,40.1459,40.1104,40.1388,8400.0
2012-02-28 14:10:00,56.6,56.62,56.58,56.61,23100.0,40.1388,40.153,40.1246,40.1459,23100.0
2012-02-28 14:20:00,56.6,56.62,56.56,56.57,7800.0,40.1388,40.153,40.1104,40.1175,7800.0
2012-02-28 14:30:00,56.57,56.61,56.56,56.59,3300.0,40.1175,40.1459,40.1104,40.1317,3300.0
2012-02-28 14:40:00,56.61,56.62,56.58,56.62,4500.0,40.1459,40.153,40.1246,40.153,4500.0
2012-02-28 14:50:00,56.62,56.64,56.6,56.62,6900.0,40.153,40.1671,40.1388,40.153,6900.0
2012-02-28 15:00:00,56.61,56.64,56.6,56.6,4100.0,40.1459,40.1671,40.1388,40.1388,4100.0
2012-02-28 15:10:00,56.61,56.67,56.6,56.67,11000.0,40.1459,40.1884,40.1388,40.1884,11000.0
2012-02-28 15:20:00,56.66,56.69,56.66,56.69,2800.0,40.1813,40.2026,40.1813,40.2026,2800.0
2012-02-28 15:30:00,56.69,56.69,56.65,56.68,5300.0,40.2026,40.2026,40.1742,40.1955,5300.0
2012-02-28 15:40:00,56.67,56.74,56.67,56.7,5000.0,40.1884,40.2381,40.1884,40.2097,5000.0
2012-02-28 15:50:00,56.71,56.75,56.7,56.71,10900.0,40.2168,40.2452,40.2097,40.2168,10900.0
2012-02-29 09:30:00,56.81,56.85,56.78,56.83,24200.0,40.2877,40.3161,40.2664,40.3019,24200.0
2012-02-29 09:40:00,56.85,56.95,56.83,56.94,14000.0,40.3161,40.387,40.3019,40.3799,14000.0
2012-02-29 09:50:00,56.94,56.96,56.93,56.93,4300.0,40.3799,40.3941,40.3728,40.3728,4300.0
2012-02-29 10:00:00,56.95,56.98,56.8,56.8,6200.0,40.387,40.4083,40.2806,40.2806,6200.0
2012-02-29 10:10:00,56.83,56.87,56.82,56.82,4600.0,40.3019,40.3303,40.2948,40.2948,4600.0
2012-02-29 10:20:00,56.8,56.81,56.77,56.81,5000.0,40.2806,40.2877,40.2593,40.2877,5000.0
2012-02-29 10:30:00,56.78,56.78,56.68,56.68,6700.0,40.2664,40.2664,40.1955,40.1955,6700.0
2012-02-29 10:40:00,56.69,56.69,56.48,56.49,7000.0,40.2026,40.2026,40.0537,40.0608,7000.0
2012-02-29 10:50:00,56.47,56.55,56.39,56.55,3900.0,40.0466,40.1033,39.9899,40.1033,3900.0
2012-02-29 11:00:00,56.57,56.6,56.53,56.59,6100.0,40.1175,40.1388,40.0891,40.1317,6100.0
2012-02-29 11:10:00,56.59,56.59,56.55,56.57,3100.0,40.1317,40.1317,40.1033,40.1175,3100.0
2012-02-29 11:20:00,56.55,56.55,56.37,56.37,3400.0,40.1033,40.1033,39.9757,39.9757,3400.0
2012-02-29 11:30:00,56.38,56.49,56.37,56.49,3700.0,39.9828,40.0608,39.9757,40.0608,3700.0
2012-02-29 11:40:00,56.51,56.58,56.5,56.56,10300.0,40.075,40.1246,40.0679,40.1104,10300.0
2012-02-29 11:50:00,56.57,56.58,56.56,56.57,3300.0,40.1175,40.1246,40.1104,40.1175,3300.0
2012-02-29 12:00:00,56.57,56.58,56.54,56.57,2100.0,40.1175,40.1246,40.0962,40.1175,2100.0
2012-02-29 12:10:00,56.57,56.65,56.55,56.65,3300.0,40.1175,40.1742,40.1033,40.1742,3300.0
2012-02-29 12:20:00,56.65,56.66,56.65,56.66,1200.0,40.1742,40.1813,40.1742,40.1813,1200.0
2012-02-29 12:30:00,56.68,56.68,56.61,56.62,11400.0,40.1955,40.1955,40.1459,40.153,11400.0
2012-02-29 12:40:00,56.61,56.61,56.56,56.56,8900.0,40.1459,40.1459,40.1104,40.1104,8900.0
2012-02-29 12:50:00,56.57,56.61,56.57,56.61,2300.0,40.1175,40.1459,40.1175,40.1459,2300.0
2012-02-29 13:00:00,56.62,56.65,56.61,56.65,2900.0,40.153,40.1742,40.1459,40.1742,2900.0
2012-02-29 13:10:00,56.66,56.66,56.58,56.59,1800.0,40.1813,40.1813,40.1246,40.1317,1800.0
2012-02-29 13:20:00,56.58,56.64,56.57,56.61,11600.0,40.1246,40.1671,40.1175,40.1459,11600.0
2012-02-29 13:30:00,56.61,56.63,56.58,56.6,19900.0,40.1459,40.1601,40.1246,40.1388,19900.0
2012-02-29 13:40:00,56.63,56.66,56.61,56.66,6800.0,40.1601,40.1813,40.1459,40.1813,6800.0
2012-02-29 13:50:00,56.67,56.74,56.66,56.73,8900.0,40.1884,40.2381,40.1813,40.231,8900.0
2012-02-29 14:00:00,56.73,56.76,56.71,56.76,6200.0,40.231,40.2522,40.2168,40.2522,6200.0
2012-02-29 14:10:00,56.76,56.77,56.68,56.68,18800.0,40.2522,40.2593,40.1955,40.1955,18800.0
2012-02-29 14:20:00,56.69,56.69,56.65,56.69,3300.0,40.2026,40.2026,40.1742,40.2026,3300.0
2012-02-29 14:30:00,56.68,56.68,56.62,56.64,4300.0,40.1955,40.1955,40.153,40.1671,4300.0
2012-02-29 14:40:00,56.63,56.65,56.61,56.64,14200.0,40.1601,40.1742,40.1459,40.1671,14200.0
2012-02-29 14:50:00,56.64,56.66,56.59,56.59,4700.0,40.1671,40.1813,40.1317,40.1317,4700.0
2012-02-29 15:00:00,56.61,56.61,56.53,56.55,7600.0,40.1459,40.1459,40.0891,40.1033,7600.0
2012-02-29 15:10:00,56.56,56.58,56.54,56.54,6600.0,40.1104,40.1246,40.0962,40.0962,6600.0
2012-02-29 15:20:00,56.55,56.55,56.48,56.51,4400.0,40.1033,40.1033,40.0537,40.075,4400.0
2012-02-29 15:30:00,56.51,56.51,56.38,56.39,9000.0,40.075,40.075,39.9828,39.9899,9000.0
2012-02-29 15:40:00,56.4,56.54,56.39,56.52,6500.0,39.9969,40.0962,39.9899,40.082,6500.0
2012-02-29 15:50:00,56.52,56.52,56.42,56.42,15600.0,40.082,40.082,40.0111,40.0111,15600.0
2012-03-01 09:30:00,56.57,56.71,56.54,56.68,19100.0,40.1175,40.2168,40.0962,40.1955,19100.0
2012-03-01 09:40:00,56.69,56.73,56.68,56.69,4000.0,40.2026,40.231,40.1955,40.2026,4000.0
2012-03-01 09:50:00,56.77,56.84,56.77,56.84,1600.0,40.2593,40.309,40.2593,40.309,1600.0
2012-03-01 10:00:00,56.8,56.8,56.53,56.7,6600.0,40.2806,40.2806,40.0891,40.2097,6600.0
2012-03-01 10:10:00,56.74,56.77,56.72,56.74,4300.0,40.2381,40.2593,40.2239,40.2381,4300.0
2012-03-01 10:20:00,56.74,56.8,56.73,56.8,1600.0,40.2381,40.2806,40.231,40.2806,1600.0
2012-03-01 10:30:00,56.74,56.75,56.71,56.71,700.0,40.2381,40.2452,40.2168,40.2168,700.0
2012-03-01 10:40:00,56.7,56.7,56.67,56.7,4700.0,40.2097,40.2097,40.1884,40.2097,4700.0
2012-03-01 10:50:00,56.62,56.65,56.62,56.65,1200.0,40.153,40.1742,40.153,40.1742,1200.0
2012-03-01 11:00:00,56.71,56.74,56.68,56.71,11800.0,40.2168,40.2381,40.1955,40.2168,11800.0
2012-03-01 11:10:00,56.68,56.72,56.68,56.7,2400.0,40.1955,40.2239,40.1955,40.2097,2400.0
2012-03-01 11:20:00,56.71,56.71,56.66,56.71,4000.0,40.2168,40.2168,40.1813,40.2168,4000.0
2012-03-01 11:30:00,56.75,56.77,56.73,56.73,3400.0,40.2452,40.2593,40.231,40.231,3400.0
2012-03-01 11:40:00,56.74,56.8,56.74,56.8,2000.0,40.2381,40.2806,40.2381,40.2806,2000.0
2012-03-01 11:50:00,56.73,56.78,56.73,56.76,5700.0,40.231,40.2664,40.231,40.2522,5700.0
2012-03-01 12:00:00,56.76,56.77,56.75,56.77,1200.0,40.2522,40.2593,40.2452,40.2593,1200.0
2012-03-01 12:10:00,56.77,56.8,56.76,56.8,5200.0,40.2593,40.2806,40.2522,40.2806,5200.0
2012-03-01 12:20:00,56.81,56.84,56.81,56.82,14000.0,40.2877,40.309,40.2877,40.2948,14000.0
2012-03-01 12:30:00,56.78,56.8,56.78,56.8,3700.0,40.2664,40.2806,40.2664,40.2806,3700.0
2012-03-01 12:40:00,56.8,56.8,56.78,56.8,1300.0,40.2806,40.2806,40.2664,40.2806,1300.0
2012-03-01 12:50:00,56.83,56.84,56.8,56.8,3600.0,40.3019,40.309,40.2806,40.2806,3600.0
2012-03-01 13:00:00,56.79,56.79,56.78,56.78,5000.0,40.2735,40.2735,40.2664,40.2664,5000.0
2012-03-01 13:10:00,56.79,56.8,56.76,56.79,3500.0,40.2735,40.2806,40.2522,40.2735,3500.0
2012-03-01 13:20:00,56.8,56.87,56.8,56.87,6500.0,40.2806,40.3303,40.2806,40.3303,6500.0
2012-03-01 13:30:00,56.87,56.87,56.85,56.85,5400.0,40.3303,40.3303,40.3161,40.3161,5400.0
2012-03-01 13:40:00,56.84,56.86,56.82,56.85,2600.0,40.309,40.3232,40.2948,40.3161,2600.0
2012-03-01 13:50:00,56.83,56.85,56.82,56.84,3400.0,40.3019,40.3161,40.2948,40.309,3400.0
2012-03-01 14:00:00,56.85,56.88,56.84,56.86,19800.0,40.3161,40.3373,40.309,40.3232,19800.0
2012-03-01 14:10:00,56.87,56.87,56.83,56.85,4000.0,40.3303,40.3303,40.3019,40.3161,4000.0
2012-03-01 14:20:00,56.82,56.82,56.77,56.8,14200.0,40.2948,40.2948,40.2593,40.2806,14200.0
2012-03-01 14:30:00,56.78,56.8,56.76,56.76,2800.0,40.2664,40.2806,40.2522,40.2522,2800.0
2012-03-01 14:40:00,56.75,56.78,56.74,56.78,4200.0,40.2452,40.2664,40.2381,40.2664,4200.0
2012-03-01 14:50:00,56.77,56.79,56.75,56.79,5200.0,40.2593,40.2735,40.2452,40.2735,5200.0
2012-03-01 15:00:00,56.8,56.81,56.7,56.71,17400.0,40.2806,40.2877,40.2097,40.2168,17400.0
2012-03-01 15:10:00,56.72,56.75,56.62,56.62,7200.0,40.2239,40.2452,40.153,40.153,7200.0
2012-03-01 15:20:00,56.57,56.68,56.57,56.68,3900.0,40.1175,40.1955,40.1175,40.1955,3900.0
2012-03-01 15:30:00,56.68,56.68,56.55,56.58,6700.0,40.1955,40.1955,40.1033,40.1246,6700.0
2012-03-01 15:40:00,56.62,56.73,56.6,56.73,7800.0,40.153,40.231,40.1388,40.231,7800.0
2012-03-01 15:50:00,56.74,56.8,56.74,56.76,24300.0,40.2381,40.2806,40.2381,40.2522,24300.0
2012-03-02 09:30:00,56.75,56.78,56.71,56.76,15700.0,40.2452,40.2664,40.2168,40.2522,15700.0
2012-03-02 09:40:00,56.72,56.73,56.67,56.67,5600.0,40.2239,40.231,40.1884,40.1884,5600.0
2012-03-02 09:50:00,56.65,56.73,56.64,56.64,8400.0,40.1742,40.231,40.1671,40.1671,8400.0
2012-03-02 10:00:00,56.66,56.68,56.63,56.68,3900.0,40.1813,40.1955,40.1601,40.1955,3900.0
2012-03-02 10:10:00,56.68,56.77,56.68,56.77,2900.0,40.1955,40.2593,40.1955,40.2593,2900.0
2012-03-02 10:20:00,56.78,56.81,56.77,56.79,14600.0,40.2664,40.2877,40.2593,40.2735,14600.0
2012-03-02 10:30:00,56.79,56.79,56.71,56.72,12000.0,40.2735,40.2735,40.2168,40.2239,12000.0
2012-03-02 10:40:00,56.71,56.74,56.71,56.73,5800.0,40.2168,40.2381,40.2168,40.231,5800.0
2012-03-02 10:50:00,56.72,56.79,56.72,56.72,3800.0,40.2239,40.2735,40.2239,40.2239,3800.0
2012-03-02 11:00:00,56.72,56.72,56.65,56.7,6500.0,40.2239,40.2239,40.1742,40.2097,6500.0
2012-03-02 11:10:00,56.7,56.7,56.65,56.68,3000.0,40.2097,40.2097,40.1742,40.1955,3000.0
2012-03-02 11:20:00,56.68,56.71,56.68,56.69,6000.0,40.1955,40.2168,40.1955,40.2026,6000.0
2012-03-02 11:30:00,56.69,56.69,56.66,56.69,2900.0,40.2026,40.2026,40.1813,40.2026,2900.0
2012-03-02 11:40:00,56.68,56.68,56.57,56.61,2000.0,40.1955,40.1955,40.1175,40.1459,2000.0
2012-03-02 11:50:00,56.61,56.61,56.56,56.6,2800.0,40.1459,40.1459,40.1104,40.1388,2800.0
2012-03-02 12:00:00,56.6,56.62,56.57,56.62,8800.0,40.1388,40.153,40.1175,40.153,8800.0
2012-03-02 12:10:00,56.63,56.63,56.55,56.55,3800.0,40.1601,40.1601,40.1033,40.1033,3800.0
2012-03-02 12:20:00,56.57,56.59,56.54,56.59,1700.0,40.1175,40.1317,40.0962,40.1317,1700.0
2012-03-02 12:30:00,56.57,56.62,56.57,56.62,3400.0,40.1175,40.153,40.1175,40.153,3400.0
2012-03-02 12:40:00,56.61,56.62,56.59,56.6,6000.0,40.1459,40.153,40.1317,40.1388,6000.0
2012-03-02 12:50:00,56.62,56.63,56.6,56.6,4400.0,40.153,40.1601,40.1388,40.1388,4400.0
2012-03-02 13:00:00,56.59,56.61,56.56,56.57,3600.0,40.1317,40.1459,40.1104,40.1175,3600.0
2012-03-02 13:10:00,56.56,56.57,56.5,56.52,3700.0,40.1104,40.1175,40.0679,40.082,3700.0
2012-03-02 13:20:00,56.48,56.53,56.46,56.52,10100.0,40.0537,40.0891,40.0395,40.082,10100.0
2012-03-02 13:30:00,56.52,56.55,56.52,56.53,18900.0,40.082,40.1033,40.082,40.0891,18900.0
2012-03-02 13:40:00,56.53,56.56,56.52,56.53,4500.0,40.0891,40.1104,40.082,40.0891,4500.0
2012-03-02 13:50:00,56.52,56.57,56.52,56.57,3800.0,40.082,40.1175,40.082,40.1175,3800.0
2012-03-02 14:00:00,56.58,56.59,56.57,56.58,17700.0,40.1246,40.1317,40.1175,40.1246,17700.0
2012-03-02 14:10:00,56.57,56.59,56.55,56.59,8300.0,40.1175,40.1317,40.1033,40.1317,8300.0
2012-03-02 14:20:00,56.61,56.61,56.57,56.57,7800.0,40.1459,40.1459,40.1175,40.1175,7800.0
2012-03-02 14:30:00,56.57,56.59,56.55,56.59,5100.0,40.1175,40.1317,40.1033,40.1317,5100.0
2012-03-02 14:40:00,56.57,56.61,56.57,56.61,13600.0,40.1175,40.1459,40.1175,40.1459,13600.0
2012-03-02 14:50:00,56.6,56.62,56.6,56.62,6800.0,40.1388,40.153,40.1388,40.153,6800.0
2012-03-02 15:00:00,56.63,56.66,56.6,56.61,11500.0,40.1601,40.1813,40.1388,40.1459,11500.0
2012-03-02 15:10:00,56.62,56.63,56.61,56.61,8100.0,40.153,40.1601,40.1459,40.1459,8100.0
2012-03-02 15:20:00,56.6,56.65,56.6,56.65,7900.0,40.1388,40.1742,40.1388,40.1742,7900.0
2012-03-02 15:30:00,56.66,56.71,56.62,56.62,7400.0,40.1813,40.2168,40.153,40.153,7400.0
2012-03-02 15:40:00,56.62,56.63,56.59,56.59,9100.0,40.153,40.1601,40.1317,40.1317,9100.0
2012-03-02 15:50:00,56.62,56.62,56.57,56.59,8100.0,40.153,40.153,40.1175,40.1317,8100.0
2012-03-05 09:30:00,56.45,56.51,56.37,56.4,24700.0,40.0324,40.075,39.9757,39.9969,24700.0
2012-03-05 09:40:00,56.42,56.42,56.31,56.34,2800.0,40.0111,40.0111,39.9331,39.9544,2800.0
2012-03-05 09:50:00,56.32,56.4,56.32,56.39,4100.0,39.9402,39.9969,39.9402,39.9899,4100.0
2012-03-05 10:00:00,56.41,56.49,56.35,56.47,7500.0,40.004,40.0608,39.9615,40.0466,7500.0
2012-03-05 10:10:00,56.45,56.45,56.36,56.36,2000.0,40.0324,40.0324,39.9686,39.9686,2000.0
2012-03-05 10:20:00,56.32,56.33,56.19,56.23,6500.0,39.9402,39.9473,39.848,39.8764,6500.0
2012-03-05 10:30:00,56.22,56.27,56.2,56.25,5100.0,39.8693,39.9048,39.8551,39.8906,5100.0
2012-03-05 10:40:00,56.27,56.31,56.26,56.31,3300.0,39.9048,39.9331,39.8977,39.9331,3300.0
2012-03-05 10:50:00,56.31,56.33,56.26,56.29,5900.0,39.9331,39.9473,39.8977,39.9189,5900.0
2012-03-05 11:00:00,56.29,56.35,56.24,56.33,8300.0,39.9189,39.9615,39.8835,39.9473,8300.0
2012-03-05 11:10:00,56.33,56.33,56.24,56.27,18200.0,39.9473,39.9473,39.8835,39.9048,18200.0
2012-03-05 11:20:00,56.25,56.3,56.25,56.3,2500.0,39.8906,39.926,39.8906,39.926,2500.0
2012-03-05 11:30:00,56.29,56.29,56.26,56.27,4700.0,39.9189,39.9189,39.8977,39.9048,4700.0
2012-03-05 11:40:00,56.26,56.34,56.25,56.33,3700.0,39.8977,39.9544,39.8906,39.9473,3700.0
2012-03-05 11:50:00,56.34,56.35,56.29,56.3,9800.0,39.9544,39.9615,39.9189,39.926,9800.0
2012-03-05 12:00:00,56.29,56.32,56.28,56.31,900.0,39.9189,39.9402,39.9118,39.9331,900.0
2012-03-05 12:10:00,56.31,56.31,56.27,56.29,1000.0,39.9331,39.9331,39.9048,39.9189,1000.0
2012-03-05 12:20:00,56.3,56.32,56.29,56.31,900.0,39.926,39.9402,39.9189,39.9331,900.0
2012-03-05 12:30:00,56.31,56.31,56.28,56.3,1100.0,39.9331,39.9331,39.9118,39.926,1100.0
2012-03-05 12:40:00,56.32,56.32,56.29,56.29,5800.0,39.9402,39.9402,39.9189,39.9189,5800.0
2012-03-05 12:50:00,56.31,56.32,56.23,56.23,3500.0,39.9331,39.9402,39.8764,39.8764,3500.0
2012-03-05 13:00:00,56.24,56.31,56.24,56.31,5300.0,39.8835,39.9331,39.8835,39.9331,5300.0
2012-03-05 13:10:00,56.28,56.33,56.27,56.33,38900.0,39.9118,39.9473,39.9048,39.9473,38900.0
2012-03-05 13:20:00,56.33,56.34,56.3,56.34,8500.0,39.9473,39.9544,39.926,39.9544,8500.0
2012-03-05 13:30:00,56.34,56.35,56.32,56.32,23800.0,39.9544,39.9615,39.9402,39.9402,23800.0
2012-03-05 13:40:00,56.34,56.36,56.34,56.35,6500.0,39.9544,39.9686,39.9544,39.9615,6500.0
2012-03-05 13:50:00,56.34,56.34,56.31,56.32,2700.0,39.9544,39.9544,39.9331,39.9402,2700.0
2012-03-05 14:00:00,56.33,56.33,56.32,56.33,13500.0,39.9473,39.9473,39.9402,39.9473,13500.0
2012-03-05 14:10:00,56.33,56.35,56.33,56.35,9400.0,39.9473,39.9615,39.9473,39.9615,9400.0
2012-03-05 14:20:00,56.36,56.42,56.34,56.42,3900.0,39.9686,40.0111,39.9544,40.0111,3900.0
2012-03-05 14:30:00,56.42,56.42,56.35,56.39,2600.0,40.0111,40.0111,39.9615,39.9899,2600.0
2012-03-05 14:40:00,56.4,56.4,56.36,56.37,3800.0,39.9969,39.9969,39.9686,39.9757,3800.0
2012-03-05 14:50:00,56.37,56.48,56.37,56.46,4400.0,39.9757,40.0537,39.9757,40.0395,4400.0
2012-03-05 15:00:00,56.47,56.48,56.43,56.45,6200.0,40.0466,40.0537,40.0182,40.0324,6200.0
2012-03-05 15:10:00,56.45,56.46,56.43,56.46,6700.0,40.0324,40.0395,40.0182,40.0395,6700.0
2012-03-05 15:20:00,56.47,56.49,56.46,56.46,5400.0,40.0466,40.0608,40.0395,40.0395,5400.0
2012-03-05 15:30:00,56.47,56.5,56.46,56.48,5500.0,40.0466,40.0679,40.0395,40.0537,5500.0
2012-03-05 15:40:00,56.48,56.49,56.43,56.47,7100.0,40.0537,40.0608,40.0182,40.0466,7100.0
2012-03-05 15:50:00,56.46,56.46,56.42,56.44,6300.0,40.0395,40.0395,40.0111,40.0253,6300.0
2012-03-06 09:30:00,55.88,55.89,55.8,55.82,23100.0,39.6282,39.6353,39.5714,39.5856,23100.0
2012-03-06 09:40:00,55.8,55.85,55.79,55.81,4700.0,39.5714,39.6069,39.5644,39.5785,4700.0
2012-03-06 09:50:00,55.79,55.81,55.76,55.77,17600.0,39.5644,39.5785,39.5431,39.5502,17600.0
2012-03-06 10:00:00,55.75,55.81,55.71,55.77,5700.0,39.536,39.5785,39.5076,39.5502,5700.0
2012-03-06 10:10:00,55.75,55.76,55.7,55.7,17400.0,39.536,39.5431,39.5005,39.5005,17400.0
2012-03-06 10:20:00,55.69,55.71,55.62,55.69,32900.0,39.4934,39.5076,39.4438,39.4934,32900.0
2012-03-06 10:30:00,55.68,55.75,55.68,55.72,11600.0,39.4863,39.536,39.4863,39.5147,11600.0
2012-03-06 10:40:00,55.76,55.76,55.67,55.67,4400.0,39.5431,39.5431,39.4793,39.4793,4400.0
2012-03-06 10:50:00,55.66,55.68,55.63,55.64,3700.0,39.4722,39.4863,39.4509,39.458,3700.0
2012-03-06 11:00:00,55.64,55.7,55.64,55.7,5400.0,39.458,39.5005,39.458,39.5005,5400.0
2012-03-06 11:10:00,55.69,55.72,55.68,55.71,2600.0,39.4934,39.5147,39.4863,39.5076,2600.0
2012-03-06 11:20:00,55.69,55.7,55.64,55.7,4400.0,39.4934,39.5005,39.458,39.5005,4400.0
2012-03-06 11:30:00,55.6,55.64,55.6,55.6,2800.0,39.4296,39.458,39.4296,39.4296,2800.0
2012-03-06 11:40:00,55.63,55.64,55.55,55.57,16100.0,39.4509,39.458,39.3942,39.4083,16100.0
2012-03-06 11:50:00,55.6,55.61,55.56,55.6,7400.0,39.4296,39.4367,39.4012,39.4296,7400.0
2012-03-06 12:00:00,55.59,55.62,55.54,55.56,3800.0,39.4225,39.4438,39.3871,39.4012,3800.0
2012-03-06 12:10:00,55.55,55.55,55.49,55.5,3600.0,39.3942,39.3942,39.3516,39.3587,3600.0
2012-03-06 12:20:00,55.51,55.51,55.48,55.48,1300.0,39.3658,39.3658,39.3445,39.3445,1300.0
2012-03-06 12:30:00,55.5,55.57,55.5,55.57,4800.0,39.3587,39.4083,39.3587,39.4083,4800.0
2012-03-06 12:40:00,55.57,55.57,55.54,55.55,4900.0,39.4083,39.4083,39.3871,39.3942,4900.0
2012-03-06 12:50:00,55.55,55.57,55.52,55.53,71300.0,39.3942,39.4083,39.3729,39.38,71300.0
2012-03-06 13:00:00,55.53,55.56,55.5,55.54,4600.0,39.38,39.4012,39.3587,39.3871,4600.0
2012-03-06 13:10:00,55.53,55.54,55.49,55.5,10000.0,39.38,39.3871,39.3516,39.3587,10000.0
2012-03-06 13:20:00,55.51,55.52,55.45,55.47,30900.0,39.3658,39.3729,39.3232,39.3374,30900.0
2012-03-06 13:30:00,55.5,55.53,55.5,55.51,4300.0,39.3587,39.38,39.3587,39.3658,4300.0
2012-03-06 13:40:00,55.52,55.53,55.46,55.48,9500.0,39.3729,39.38,39.3303,39.3445,9500.0
2012-03-06 13:50:00,55.5,55.53,55.49,55.5,6600.0,39.3587,39.38,39.3516,39.3587,6600.0
2012-03-06 14:00:00,55.49,55.51,55.47,55.5,44000.0,39.3516,39.3658,39.3374,39.3587,44000.0
2012-03-06 14:10:00,55.49,55.55,55.49,55.52,8300.0,39.3516,39.3942,39.3516,39.3729,8300.0
2012-03-06 14:20:00,55.54,55.54,55.43,55.45,23700.0,39.3871,39.3871,39.3091,39.3232,23700.0
2012-03-06 14:30:00,55.44,55.46,55.38,55.41,10200.0,39.3161,39.3303,39.2736,39.2949,10200.0
2012-03-06 14:40:00,55.4,55.41,55.38,55.4,5900.0,39.2878,39.2949,39.2736,39.2878,5900.0
2012-03-06 14:50:00,55.42,55.43,55.4,55.4,7100.0,39.302,39.3091,39.2878,39.2878,7100.0
2012-03-06 15:00:00,55.41,55.46,55.41,55.45,12100.0,39.2949,39.3303,39.2949,39.3232,12100.0
2012-03-06 15:10:00,55.44,55.47,55.43,55.47,3900.0,39.3161,39.3374,39.3091,39.3374,3900.0
2012-03-06 15:20:00,55.48,55.48,55.42,55.43,7600.0,39.3445,39.3445,39.302,39.3091,7600.0
2012-03-06 15:30:00,55.43,55.44,55.4,55.44,6200.0,39.3091,39.3161,39.2878,39.3161,6200.0
2012-03-06 15:40:00,55.44,55.5,55.44,55.47,11400.0,39.3161,39.3587,39.3161,39.3374,11400.0
2012-03-06 15:50:00,55.48,55.54,55.48,55.51,11300.0,39.3445,39.3871,39.3445,39.3658,11300.0
2012-03-07 09:30:00,55.65,55.68,55.55,55.55,43000.0,39.4651,39.4863,39.3942,39.3942,43000.0
2012-03-07 09:40:00,55.54,55.61,55.53,55.54,10600.0,39.3871,39.4367,39.38,39.3871,10600.0
2012-03-07 09:50:00,55.59,55.65,55.57,55.63,1900.0,39.4225,39.4651,39.4083,39.4509,1900.0
2012-03-07 10:00:00,55.64,55.65,55.61,55.62,1400.0,39.458,39.4651,39.4367,39.4438,1400.0
2012-03-07 10:10:00,55.61,55.68,55.61,55.65,5400.0,39.4367,39.4863,39.4367,39.4651,5400.0
2012-03-07 10:20:00,55.67,55.67,55.58,55.59,3000.0,39.4793,39.4793,39.4154,39.4225,3000.0
2012-03-07 10:30:00,55.61,55.66,55.61,55.64,5800.0,39.4367,39.4722,39.4367,39.458,5800.0
2012-03-07 10:40:00,55.64,55.64,55.6,55.62,2900.0,39.458,39.458,39.4296,39.4438,2900.0
2012-03-07 10:50:00,55.63,55.68,55.62,55.65,3100.0,39.4509,39.4863,39.4438,39.4651,3100.0
2012-03-07 11:00:00,55.69,55.81,55.69,55.81,3100.0,39.4934,39.5785,39.4934,39.5785,3100.0
2012-03-07 11:10:00,55.79,55.86,55.79,55.86,1900.0,39.5644,39.614,39.5644,39.614,1900.0
2012-03-07 11:20:00,55.88,55.89,55.87,55.87,1800.0,39.6282,39.6353,39.6211,39.6211,1800.0
2012-03-07 11:30:00,55.89,55.89,55.87,55.87,1400.0,39.6353,39.6353,39.6211,39.6211,1400.0
2012-03-07 11:40:00,55.89,55.9,55.88,55.89,2200.0,39.6353,39.6424,39.6282,39.6353,2200.0
2012-03-07 11:50:00,55.88,55.91,55.88,55.9,2000.0,39.6282,39.6495,39.6282,39.6424,2000.0
2012-03-07 12:00:00,55.9,55.92,55.87,55.88,2100.0,39.6424,39.6565,39.6211,39.6282,2100.0
2012-03-07 12:10:00,55.88,55.88,55.85,55.85,1200.0,39.6282,39.6282,39.6069,39.6069,1200.0
2012-03-07 12:20:00,55.86,55.89,55.86,55.89,2500.0,39.614,39.6353,39.614,39.6353,2500.0
2012-03-07 12:30:00,55.89,55.89,55.88,55.88,2800.0,39.6353,39.6353,39.6282,39.6282,2800.0
2012-03-07 12:40:00,55.89,55.92,55.89,55.92,1400.0,39.6353,39.6565,39.6353,39.6565,1400.0
2012-03-07 12:50:00,55.92,55.94,55.92,55.92,2800.0,39.6565,39.6707,39.6565,39.6565,2800.0
2012-03-07 13:00:00,55.93,55.93,55.9,55.91,3200.0,39.6636,39.6636,39.6424,39.6495,3200.0
2012-03-07 13:10:00,55.9,55.91,55.88,55.9,6800.0,39.6424,39.6495,39.6282,39.6424,6800.0
2012-03-07 13:20:00,55.91,55.91,55.89,55.89,1600.0,39.6495,39.6495,39.6353,39.6353,1600.0
2012-03-07 13:30:00,55.89,55.9,55.88,55.9,1700.0,39.6353,39.6424,39.6282,39.6424,1700.0
2012-03-07 13:40:00,55.89,55.9,55.84,55.87,16400.0,39.6353,39.6424,39.5998,39.6211,16400.0
2012-03-07 13:50:00,55.87,55.88,55.86,55.88,12800.0,39.6211,39.6282,39.614,39.6282,12800.0
2012-03-07 14:00:00,55.89,55.95,55.89,55.95,23000.0,39.6353,39.6778,39.6353,39.6778,23000.0
2012-03-07 14:10:00,55.94,55.96,55.93,55.93,7400.0,39.6707,39.6849,39.6636,39.6636,7400.0
2012-03-07 14:20:00,55.93,55.94,55.9,55.94,3600.0,39.6636,39.6707,39.6424,39.6707,3600.0
2012-03-07 14:30:00,55.94,55.94,55.89,55.91,12100.0,39.6707,39.6707,39.6353,39.6495,12100.0
2012-03-07 14:40:00,55.9,55.93,55.89,55.92,9700.0,39.6424,39.6636,39.6353,39.6565,9700.0
2012-03-07 14:50:00,55.92,55.99,55.92,55.97,11900.0,39.6565,39.7062,39.6565,39.692,11900.0
2012-03-07 15:00:00,55.99,55.99,55.93,55.93,20400.0,39.7062,39.7062,39.6636,39.6636,20400.0
2012-03-07 15:10:00,55.93,55.97,55.92,55.96,16700.0,39.6636,39.692,39.6565,39.6849,16700.0
2012-03-07 15:20:00,55.98,56.01,55.95,55.98,8700.0,39.6991,39.7204,39.6778,39.6991,8700.0
2012-03-07 15:30:00,55.98,55.99,55.97,55.97,10500.0,39.6991,39.7062,39.692,39.692,10500.0
2012-03-07 15:40:00,55.96,56.02,55.96,55.99,5600.0,39.6849,39.7275,39.6849,39.7062,5600.0
2012-03-07 15:50:00,55.99,55.99,55.94,55.95,14900.0,39.7062,39.7062,39.6707,39.6778,14900.0
2012-03-08 09:30:00,56.32,56.36,56.3,56.33,25300.0,39.9402,39.9686,39.926,39.9473,25300.0
2012-03-08 09:40:00,56.33,56.38,56.29,56.29,7200.0,39.9473,39.9828,39.9189,39.9189,7200.0
2012-03-08 09:50:00,56.27,56.28,56.22,56.24,15300.0,39.9048,39.9118,39.8693,39.8835,15300.0
2012-03-08 10:00:00,56.22,56.22,56.14,56.18,2400.0,39.8693,39.8693,39.8126,39.8409,2400.0
2012-03-08 10:10:00,56.17,56.2,56.11,56.19,12300.0,39.8338,39.8551,39.7913,39.848,12300.0
2012-03-08 10:20:00,56.19,56.19,56.13,56.13,8500.0,39.848,39.848,39.8055,39.8055,8500.0
2012-03-08 10:30:00,56.16,56.23,56.16,56.22,6900.0,39.8267,39.8764,39.8267,39.8693,6900.0
2012-03-08 10:40:00,56.22,56.25,56.18,56.24,4600.0,39.8693,39.8906,39.8409,39.8835,4600.0
2012-03-08 10:50:00,56.22,56.26,56.22,56.24,2700.0,39.8693,39.8977,39.8693,39.8835,2700.0
2012-03-08 11:00:00,56.25,56.29,56.25,56.28,7400.0,39.8906,39.9189,39.8906,39.9118,7400.0
2012-03-08 11:10:00,56.29,56.34,56.29,56.33,2600.0,39.9189,39.9544,39.9189,39.9473,2600.0
2012-03-08 11:20:00,56.33,56.33,56.3,56.3,3700.0,39.9473,39.9473,39.926,39.926,3700.0
2012-03-08 11:30:00,56.3,56.33,56.29,56.33,19700.0,39.926,39.9473,39.9189,39.9473,19700.0
2012-03-08 11:40:00,56.32,56.33,56.3,56.33,1300.0,39.9402,39.9473,39.926,39.9473,1300.0
2012-03-08 11:50:00,56.33,56.34,56.32,56.33,4700.0,39.9473,39.9544,39.9402,39.9473,4700.0
2012-03-08 12:00:00,56.33,56.37,56.33,56.37,3800.0,39.9473,39.9757,39.9473,39.9757,3800.0
2012-03-08 12:10:00,56.39,56.4,56.35,56.37,5100.0,39.9899,39.9969,39.9615,39.9757,5100.0
2012-03-08 12:20:00,56.37,56.38,56.35,56.37,4000.0,39.9757,39.9828,39.9615,39.9757,4000.0
2012-03-08 12:30:00,56.38,56.39,56.35,56.37,34400.0,39.9828,39.9899,39.9615,39.9757,34400.0
2012-03-08 12:40:00,56.38,56.39,56.37,56.39,8700.0,39.9828,39.9899,39.9757,39.9899,8700.0
2012-03-08 12:50:00,56.38,56.4,56.38,56.39,4200.0,39.9828,39.9969,39.9828,39.9899,4200.0
2012-03-08 13:00:00,56.38,56.39,56.36,56.36,3900.0,39.9828,39.9899,39.9686,39.9686,3900.0
2012-03-08 13:10:00,56.35,56.38,56.34,56.38,6100.0,39.9615,39.9828,39.9544,39.9828,6100.0
2012-03-08 13:20:00,56.36,56.37,56.33,56.33,1900.0,39.9686,39.9757,39.9473,39.9473,1900.0
2012-03-08 13:30:00,56.34,56.37,56.32,56.35,24100.0,39.9544,39.9757,39.9402,39.9615,24100.0
2012-03-08 13:40:00,56.35,56.36,56.34,56.34,7400.0,39.9615,39.9686,39.9544,39.9544,7400.0
2012-03-08 13:50:00,56.34,56.34,56.3,56.3,1600.0,39.9544,39.9544,39.926,39.926,1600.0
2012-03-08 14:00:00,56.32,56.33,56.3,56.33,5900.0,39.9402,39.9473,39.926,39.9473,5900.0
2012-03-08 14:10:00,56.32,56.32,56.28,56.3,17800.0,39.9402,39.9402,39.9118,39.926,17800.0
2012-03-08 14:20:00,56.31,56.31,56.3,56.31,2100.0,39.9331,39.9331,39.926,39.9331,2100.0
2012-03-08 14:30:00,56.31,56.31,56.28,56.31,10500.0,39.9331,39.9331,39.9118,39.9331,10500.0
2012-03-08 14:40:00,56.34,56.38,56.34,56.38,4000.0,39.9544,39.9828,39.9544,39.9828,4000.0
2012-03-08 14:50:00,56.38,56.47,56.38,56.46,8100.0,39.9828,40.0466,39.9828,40.0395,8100.0
2012-03-08 15:00:00,56.47,56.47,56.44,56.46,7000.0,40.0466,40.0466,40.0253,40.0395,7000.0
2012-03-08 15:10:00,56.46,56.5,56.44,56.48,6500.0,40.0395,40.0679,40.0253,40.0537,6500.0
2012-03-08 15:20:00,56.47,56.48,56.44,56.45,3500.0,40.0466,40.0537,40.0253,40.0324,3500.0
2012-03-08 15:30:00,56.45,56.47,56.4,56.43,3500.0,40.0324,40.0466,39.9969,40.0182,3500.0
2012-03-08 15:40:00,56.42,56.44,56.41,56.41,5300.0,40.0111,40.0253,40.004,40.004,5300.0
2012-03-08 15:50:00,56.4,56.44,56.39,56.4,10300.0,39.9969,40.0253,39.9899,39.9969,10300.0
2012-03-09 09:30:00,56.55,56.55,56.42,56.51,20200.0,40.1033,40.1033,40.0111,40.075,20200.0
2012-03-09 09:40:00,56.52,56.58,56.5,56.57,7600.0,40.082,40.1246,40.0679,40.1175,7600.0
2012-03-09 09:50:00,56.58,56.58,56.49,56.49,4000.0,40.1246,40.1246,40.0608,40.0608,4000.0
2012-03-09 10:00:00,56.5,56.61,56.5,56.61,7800.0,40.0679,40.1459,40.0679,40.1459,7800.0
2012-03-09 10:10:00,56.58,56.61,56.53,56.61,1300.0,40.1246,40.1459,40.0891,40.1459,1300.0
2012-03-09 10:20:00,56.66,56.7,56.66,56.68,5700.0,40.1813,40.2097,40.1813,40.1955,5700.0
2012-03-09 10:30:00,56.7,56.77,56.7,56.77,4300.0,40.2097,40.2593,40.2097,40.2593,4300.0
2012-03-09 10:40:00,56.79,56.79,56.74,56.74,3900.0,40.2735,40.2735,40.2381,40.2381,3900.0
2012-03-09 10:50:00,56.73,56.78,56.73,56.76,12100.0,40.231,40.2664,40.231,40.2522,12100.0
2012-03-09 11:00:00,56.77,56.79,56.75,56.78,10100.0,40.2593,40.2735,40.2452,40.2664,10100.0
2012-03-09 11:10:00,56.77,56.78,56.75,56.77,2900.0,40.2593,40.2664,40.2452,40.2593,2900.0
2012-03-09 11:20:00,56.75,56.76,56.72,56.72,2900.0,40.2452,40.2522,40.2239,40.2239,2900.0
2012-03-09 11:30:00,56.71,56.71,56.68,56.68,1900.0,40.2168,40.2168,40.1955,40.1955,1900.0
2012-03-09 11:40:00,56.72,56.72,56.7,56.7,2200.0,40.2239,40.2239,40.2097,40.2097,2200.0
2012-03-09 11:50:00,56.74,56.75,56.73,56.75,1500.0,40.2381,40.2452,40.231,40.2452,1500.0
2012-03-09 12:00:00,56.75,56.76,56.71,56.71,3000.0,40.2452,40.2522,40.2168,40.2168,3000.0
2012-03-09 12:10:00,56.72,56.75,56.72,56.73,4200.0,40.2239,40.2452,40.2239,40.231,4200.0
2012-03-09 12:20:00,56.74,56.75,56.72,56.74,2600.0,40.2381,40.2452,40.2239,40.2381,2600.0
2012-03-09 12:30:00,56.69,56.69,56.69,56.69,200.0,40.2026,40.2026,40.2026,40.2026,200.0
2012-03-09 12:40:00,56.7,56.73,56.7,56.72,1400.0,40.2097,40.231,40.2097,40.2239,1400.0
2012-03-09 12:50:00,56.73,56.74,56.72,56.74,3500.0,40.231,40.2381,40.2239,40.2381,3500.0
2012-03-09 13:00:00,56.7,56.72,56.7,56.72,2100.0,40.2097,40.2239,40.2097,40.2239,2100.0
2012-03-09 13:10:00,56.72,56.75,56.72,56.74,1100.0,40.2239,40.2452,40.2239,40.2381,1100.0
2012-03-09 13:20:00,56.73,56.74,56.69,56.7,6800.0,40.231,40.2381,40.2026,40.2097,6800.0
2012-03-09 13:30:00,56.7,56.72,56.68,56.7,11000.0,40.2097,40.2239,40.1955,40.2097,11000.0
2012-03-09 13:40:00,56.72,56.73,56.7,56.73,6700.0,40.2239,40.231,40.2097,40.231,6700.0
2012-03-09 13:50:00,56.73,56.74,56.71,56.73,35400.0,40.231,40.2381,40.2168,40.231,35400.0
2012-03-09 14:00:00,56.74,56.76,56.7,56.7,10700.0,40.2381,40.2522,40.2097,40.2097,10700.0
2012-03-09 14:10:00,56.71,56.72,56.7,56.7,26000.0,40.2168,40.2239,40.2097,40.2097,26000.0
2012-03-09 14:20:00,56.69,56.71,56.69,56.69,3900.0,40.2026,40.2168,40.2026,40.2026,3900.0
2012-03-09 14:30:00,56.7,56.71,56.69,56.71,5400.0,40.2097,40.2168,40.2026,40.2168,5400.0
2012-03-09 14:40:00,56.71,56.72,56.65,56.66,13100.0,40.2168,40.2239,40.1742,40.1813,13100.0
2012-03-09 14:50:00,56.63,56.63,56.51,56.54,17200.0,40.1601,40.1601,40.075,40.0962,17200.0
2012-03-09 15:00:00,56.56,56.62,56.56,56.61,11200.0,40.1104,40.153,40.1104,40.1459,11200.0
2012-03-09 15:10:00,56.61,56.61,56.57,56.59,6000.0,40.1459,40.1459,40.1175,40.1317,6000.0
2012-03-09 15:20:00,56.59,56.64,56.59,56.59,6200.0,40.1317,40.1671,40.1317,40.1317,6200.0
2012-03-09 15:30:00,56.6,56.63,56.56,56.61,8300.0,40.1388,40.1601,40.1104,40.1459,8300.0
2012-03-09 15:40:00,56.62,56.62,56.59,56.59,2300.0,40.153,40.153,40.1317,40.1317,2300.0
2012-03-09 15:50:00,56.58,56.59,56.52,56.59,8600.0,40.1246,40.1317,40.082,40.1317,8600.0
2012-03-12 09:30:00,56.61,56.61,56.52,56.59,18000.0,40.1459,40.1459,40.082,40.1317,18000.0
2012-03-12 09:40:00,56.59,56.65,56.58,56.58,4700.0,40.1317,40.1742,40.1246,40.1246,4700.0
2012-03-12 09:50:00,56.54,56.59,56.52,56.57,4200.0,40.0962,40.1317,40.082,40.1175,4200.0
2012-03-12 10:00:00,56.57,56.59,56.47,56.53,7600.0,40.1175,40.1317,40.0466,40.0891,7600.0
2012-03-12 10:10:00,56.53,56.57,56.49,56.57,6500.0,40.0891,40.1175,40.0608,40.1175,6500.0
2012-03-12 10:20:00,56.58,56.58,56.51,56.53,5100.0,40.1246,40.1246,40.075,40.0891,5100.0
2012-03-12 10:30:00,56.5,56.52,56.48,56.5,2600.0,40.0679,40.082,40.0537,40.0679,2600.0
2012-03-12 10:40:00,56.49,56.54,56.48,56.53,4300.0,40.0608,40.0962,40.0537,40.0891,4300.0
2012-03-12 10:50:00,56.53,56.59,56.53,56.56,1100.0,40.0891,40.1317,40.0891,40.1104,1100.0
2012-03-12 11:00:00,56.53,56.57,56.52,56.52,3000.0,40.0891,40.1175,40.082,40.082,3000.0
2012-03-12 11:10:00,56.54,56.58,56.54,56.57,2600.0,40.0962,40.1246,40.0962,40.1175,2600.0
2012-03-12 11:20:00,56.57,56.57,56.5,56.54,3200.0,40.1175,40.1175,40.0679,40.0962,3200.0
2012-03-12 11:30:00,56.55,56.57,56.55,56.57,1000.0,40.1033,40.1175,40.1033,40.1175,1000.0
2012-03-12 11:40:00,56.56,56.57,56.51,56.52,3100.0,40.1104,40.1175,40.075,40.082,3100.0
2012-03-12 11:50:00,56.51,56.55,56.5,56.5,2600.0,40.075,40.1033,40.0679,40.0679,2600.0
2012-03-12 12:00:00,56.49,56.56,56.47,56.56,2200.0,40.0608,40.1104,40.0466,40.1104,2200.0
2012-03-12 12:10:00,56.56,56.62,56.55,56.62,3300.0,40.1104,40.153,40.1033,40.153,3300.0
2012-03-12 12:20:00,56.6,56.6,56.56,56.57,3100.0,40.1388,40.1388,40.1104,40.1175,3100.0
2012-03-12 12:30:00,56.56,56.58,56.55,56.56,7500.0,40.1104,40.1246,40.1033,40.1104,7500.0
2012-03-12 12:40:00,56.57,56.59,56.55,56.58,7900.0,40.1175,40.1317,40.1033,40.1246,7900.0
2012-03-12 12:50:00,56.57,56.57,56.53,56.56,4400.0,40.1175,40.1175,40.0891,40.1104,4400.0
2012-03-12 13:00:00,56.56,56.57,56.56,56.57,3300.0,40.1104,40.1175,40.1104,40.1175,3300.0
2012-03-12 13:10:00,56.57,56.58,56.54,56.58,10200.0,40.1175,40.1246,40.0962,40.1246,10200.0
2012-03-12 13:20:00,56.57,56.61,56.57,56.6,5600.0,40.1175,40.1459,40.1175,40.1388,5600.0
2012-03-12 13:30:00,56.59,56.67,56.59,56.66,27100.0,40.1317,40.1884,40.1317,40.1813,27100.0
2012-03-12 13:40:00,56.66,56.71,56.66,56.66,14800.0,40.1813,40.2168,40.1813,40.1813,14800.0
2012-03-12 13:50:00,56.67,56.68,56.65,56.65,1500.0,40.1884,40.1955,40.1742,40.1742,1500.0
2012-03-12 14:00:00,56.64,56.64,56.61,56.63,15400.0,40.1671,40.1671,40.1459,40.1601,15400.0
2012-03-12 14:10:00,56.62,56.68,56.62,56.66,5100.0,40.153,40.1955,40.153,40.1813,5100.0
2012-03-12 14:20:00,56.66,56.67,56.66,56.66,3600.0,40.1813,40.1884,40.1813,40.1813,3600.0
2012-03-12 14:30:00,56.66,56.68,56.66,56.66,1100.0,40.1813,40.1955,40.1813,40.1813,1100.0
2012-03-12 14:40:00,56.66,56.67,56.64,56.67,400.0,40.1813,40.1884,40.1671,40.1884,400.0
2012-03-12 14:50:00,56.68,56.68,56.66,56.68,7500.0,40.1955,40.1955,40.1813,40.1955,7500.0
2012-03-12 15:00:00,56.69,56.69,56.67,56.67,1500.0,40.2026,40.2026,40.1884,40.1884,1500.0
2012-03-12 15:10:00,56.67,56.7,56.67,56.7,10400.0,40.1884,40.2097,40.1884,40.2097,10400.0
2012-03-12 15:20:00,56.7,56.71,56.68,56.69,7400.0,40.2097,40.2168,40.1955,40.2026,7400.0
2012-03-12 15:30:00,56.69,56.69,56.64,56.65,6400.0,40.2026,40.2026,40.1671,40.1742,6400.0
2012-03-12 15:40:00,56.64,56.67,56.61,56.66,3500.0,40.1671,40.1884,40.1459,40.1813,3500.0
2012-03-12 15:50:00,56.67,56.68,56.64,56.67,4900.0,40.1884,40.1955,40.1671,40.1884,4900.0
2012-03-13 09:30:00,56.99,57.0,56.93,57.0,24800.0,40.4154,40.4224,40.3728,40.4224,24800.0
2012-03-13 09:40:00,56.96,57.0,56.92,56.92,15400.0,40.3941,40.4224,40.3657,40.3657,15400.0
2012-03-13 09:50:00,56.92,56.98,56.9,56.92,8900.0,40.3657,40.4083,40.3515,40.3657,8900.0
2012-03-13 10:00:00,56.94,56.98,56.92,56.96,5000.0,40.3799,40.4083,40.3657,40.3941,5000.0
2012-03-13 10:10:00,56.96,56.98,56.94,56.94,6900.0,40.3941,40.4083,40.3799,40.3799,6900.0
2012-03-13 10:20:00,56.96,56.98,56.95,56.98,1900.0,40.3941,40.4083,40.387,40.4083,1900.0
2012-03-13 10:30:00,56.99,57.07,56.98,57.07,1300.0,40.4154,40.4721,40.4083,40.4721,1300.0
2012-03-13 10:40:00,57.08,57.1,57.06,57.06,2100.0,40.4792,40.4934,40.465,40.465,2100.0
2012-03-13 10:50:00,57.06,57.09,57.06,57.08,3000.0,40.465,40.4863,40.465,40.4792,3000.0
2012-03-13 11:00:00,57.08,57.1,57.08,57.1,2700.0,40.4792,40.4934,40.4792,40.4934,2700.0
2012-03-13 11:10:00,57.11,57.12,57.09,57.1,2300.0,40.5005,40.5075,40.4863,40.4934,2300.0
2012-03-13 11:20:00,57.09,57.14,57.09,57.12,2200.0,40.4863,40.5217,40.4863,40.5075,2200.0
2012-03-13 11:30:00,57.13,57.18,57.13,57.17,3100.0,40.5146,40.5501,40.5146,40.543,3100.0
2012-03-13 11:40:00,57.17,57.22,57.17,57.18,7800.0,40.543,40.5785,40.543,40.5501,7800.0
2012-03-13 11:50:00,57.2,57.21,57.17,57.18,2800.0,40.5643,40.5714,40.543,40.5501,2800.0
2012-03-13 12:00:00,57.18,57.19,57.16,57.16,3500.0,40.5501,40.5572,40.5359,40.5359,3500.0
2012-03-13 12:10:00,57.17,57.19,57.16,57.17,2500.0,40.543,40.5572,40.5359,40.543,2500.0
2012-03-13 12:20:00,57.17,57.19,57.16,57.19,6000.0,40.543,40.5572,40.5359,40.5572,6000.0
2012-03-13 12:30:00,57.19,57.19,57.17,57.17,1000.0,40.5572,40.5572,40.543,40.543,1000.0
2012-03-13 12:40:00,57.16,57.19,57.16,57.19,9400.0,40.5359,40.5572,40.5359,40.5572,9400.0
2012-03-13 12:50:00,57.22,57.23,57.21,57.23,7000.0,40.5785,40.5856,40.5714,40.5856,7000.0
2012-03-13 13:00:00,57.23,57.27,57.22,57.26,10300.0,40.5856,40.6139,40.5785,40.6068,10300.0
2012-03-13 13:10:00,57.25,57.26,57.24,57.24,14700.0,40.5997,40.6068,40.5926,40.5926,14700.0
2012-03-13 13:20:00,57.24,57.25,57.22,57.22,36300.0,40.5926,40.5997,40.5785,40.5785,36300.0
2012-03-13 13:30:00,57.22,57.23,57.18,57.19,9000.0,40.5785,40.5856,40.5501,40.5572,9000.0
2012-03-13 13:40:00,57.19,57.2,57.18,57.19,9300.0,40.5572,40.5643,40.5501,40.5572,9300.0
2012-03-13 13:50:00,57.19,57.2,57.18,57.18,7900.0,40.5572,40.5643,40.5501,40.5501,7900.0
2012-03-13 14:00:00,57.18,57.19,57.17,57.18,21700.0,40.5501,40.5572,40.543,40.5501,21700.0
2012-03-13 14:10:00,57.17,57.21,57.14,57.2,27700.0,40.543,40.5714,40.5217,40.5643,27700.0
2012-03-13 14:20:00,57.26,57.27,57.14,57.14,4200.0,40.6068,40.6139,40.5217,40.5217,4200.0
2012-03-13 14:30:00,57.18,57.21,57.13,57.19,4600.0,40.5501,40.5714,40.5146,40.5572,4600.0
2012-03-13 14:40:00,57.18,57.23,57.13,57.14,38600.0,40.5501,40.5856,40.5146,40.5217,38600.0
2012-03-13 14:50:00,57.13,57.15,57.1,57.15,3100.0,40.5146,40.5288,40.4934,40.5288,3100.0
2012-03-13 15:00:00,57.17,57.43,57.16,57.41,6900.0,40.543,40.7274,40.5359,40.7132,6900.0
2012-03-13 15:10:00,57.45,57.55,57.44,57.55,6300.0,40.7416,40.8125,40.7345,40.8125,6300.0
2012-03-13 15:20:00,57.56,57.71,57.53,57.59,8800.0,40.8196,40.9259,40.7983,40.8408,8800.0
2012-03-13 15:30:00,57.61,57.71,57.6,57.67,6300.0,40.855,40.9259,40.8479,40.8976,6300.0
2012-03-13 15:40:00,57.69,57.76,57.67,57.74,7400.0,40.9118,40.9614,40.8976,40.9472,7400.0
2012-03-13 15:50:00,57.72,57.81,57.69,57.8,16900.0,40.933,40.9969,40.9118,40.9898,16900.0
2012-03-14 09:30:00,57.75,57.8,57.69,57.7,14000.0,40.9543,40.9898,40.9118,40.9189,14000.0
2012-03-14 09:40:00,57.69,57.82,57.69,57.79,8300.0,40.9118,41.004,40.9118,40.9827,8300.0
2012-03-14 09:50:00,57.77,57.85,57.77,57.83,6000.0,40.9685,41.0252,40.9685,41.011,6000.0
2012-03-14 10:00:00,57.84,57.86,57.78,57.86,5900.0,41.0181,41.0323,40.9756,41.0323,5900.0
2012-03-14 10:10:00,57.87,57.9,57.86,57.9,3300.0,41.0394,41.0607,41.0323,41.0607,3300.0
2012-03-14 10:20:00,57.87,57.87,57.8,57.81,6300.0,41.0394,41.0394,40.9898,40.9969,6300.0
2012-03-14 10:30:00,57.82,57.82,57.74,57.79,22000.0,41.004,41.004,40.9472,40.9827,22000.0
2012-03-14 10:40:00,57.78,57.81,57.76,57.8,3800.0,40.9756,40.9969,40.9614,40.9898,3800.0
2012-03-14 10:50:00,57.74,57.74,57.64,57.64,6400.0,40.9472,40.9472,40.8763,40.8763,6400.0
2012-03-14 11:00:00,57.67,57.67,57.63,57.65,3000.0,40.8976,40.8976,40.8692,40.8834,3000.0
2012-03-14 11:10:00,57.66,57.68,57.57,57.57,4200.0,40.8905,40.9047,40.8267,40.8267,4200.0
2012-03-14 11:20:00,57.6,57.63,57.6,57.63,3400.0,40.8479,40.8692,40.8479,40.8692,3400.0
2012-03-14 11:30:00,57.62,57.62,57.59,57.61,4400.0,40.8621,40.8621,40.8408,40.855,4400.0
2012-03-14 11:40:00,57.65,57.66,57.64,57.64,3000.0,40.8834,40.8905,40.8763,40.8763,3000.0
2012-03-14 11:50:00,57.65,57.68,57.65,57.67,6400.0,40.8834,40.9047,40.8834,40.8976,6400.0
2012-03-14 12:00:00,57.67,57.68,57.66,57.67,9300.0,40.8976,40.9047,40.8905,40.8976,9300.0
2012-03-14 12:10:00,57.67,57.67,57.64,57.65,9600.0,40.8976,40.8976,40.8763,40.8834,9600.0
2012-03-14 12:20:00,57.65,57.65,57.62,57.62,400.0,40.8834,40.8834,40.8621,40.8621,400.0
2012-03-14 12:30:00,57.62,57.66,57.62,57.66,1400.0,40.8621,40.8905,40.8621,40.8905,1400.0
2012-03-14 12:40:00,57.66,57.68,57.66,57.67,1400.0,40.8905,40.9047,40.8905,40.8976,1400.0
2012-03-14 12:50:00,57.69,57.7,57.67,57.7,3700.0,40.9118,40.9189,40.8976,40.9189,3700.0
2012-03-14 13:00:00,57.7,57.72,57.68,57.72,1700.0,40.9189,40.933,40.9047,40.933,1700.0
2012-03-14 13:10:00,57.74,57.75,57.74,57.75,7400.0,40.9472,40.9543,40.9472,40.9543,7400.0
2012-03-14 13:20:00,57.75,57.79,57.75,57.78,10100.0,40.9543,40.9827,40.9543,40.9756,10100.0
2012-03-14 13:30:00,57.78,57.78,57.66,57.66,32500.0,40.9756,40.9756,40.8905,40.8905,32500.0
2012-03-14 13:40:00,57.67,57.67,57.61,57.62,19100.0,40.8976,40.8976,40.855,40.8621,19100.0
2012-03-14 13:50:00,57.61,57.64,57.54,57.54,13400.0,40.855,40.8763,40.8054,40.8054,13400.0
2012-03-14 14:00:00,57.52,57.58,57.52,57.58,30600.0,40.7912,40.8338,40.7912,40.8338,30600.0
2012-03-14 14:10:00,57.59,57.59,57.5,57.52,21200.0,40.8408,40.8408,40.777,40.7912,21200.0
2012-03-14 14:20:00,57.5,57.55,57.49,57.54,1300.0,40.777,40.8125,40.7699,40.8054,1300.0
2012-03-14 14:30:00,57.51,57.57,57.51,57.56,8400.0,40.7841,40.8267,40.7841,40.8196,8400.0
2012-03-14 14:40:00,57.56,57.59,57.55,57.58,5500.0,40.8196,40.8408,40.8125,40.8338,5500.0
2012-03-14 14:50:00,57.59,57.59,57.56,57.57,8300.0,40.8408,40.8408,40.8196,40.8267,8300.0
2012-03-14 15:00:00,57.57,57.57,57.52,57.54,7400.0,40.8267,40.8267,40.7912,40.8054,7400.0
2012-03-14 15:10:00,57.53,57.53,57.48,57.48,4900.0,40.7983,40.7983,40.7628,40.7628,4900.0
2012-03-14 15:20:00,57.46,57.55,57.46,57.54,5500.0,40.7487,40.8125,40.7487,40.8054,5500.0
2012-03-14 15:30:00,57.57,57.58,57.53,57.55,3700.0,40.8267,40.8338,40.7983,40.8125,3700.0
2012-03-14 15:40:00,57.54,57.55,57.51,57.54,7000.0,40.8054,40.8125,40.7841,40.8054,7000.0
2012-03-14 15:50:00,57.55,57.61,57.54,57.61,6300.0,40.8125,40.855,40.8054,40.855,6300.0
2012-03-15 09:30:00,57.69,57.69,57.59,57.59,22000.0,40.9118,40.9118,40.8408,40.8408,22000.0
2012-03-15 09:40:00,57.53,57.56,57.53,57.55,900.0,40.7983,40.8196,40.7983,40.8125,900.0
2012-03-15 09:50:00,57.57,57.64,57.57,57.64,4900.0,40.8267,40.8763,40.8267,40.8763,4900.0
2012-03-15 10:00:00,57.65,57.67,57.59,57.63,5900.0,40.8834,40.8976,40.8408,40.8692,5900.0
2012-03-15 10:10:00,57.66,57.77,57.63,57.76,12400.0,40.8905,40.9685,40.8692,40.9614,12400.0
2012-03-15 10:20:00,57.77,57.77,57.72,57.73,2800.0,40.9685,40.9685,40.933,40.9401,2800.0
2012-03-15 10:30:00,57.76,57.78,57.74,57.76,2400.0,40.9614,40.9756,40.9472,40.9614,2400.0
2012-03-15 10:40:00,57.76,57.79,57.75,57.76,4000.0,40.9614,40.9827,40.9543,40.9614,4000.0
2012-03-15 10:50:00,57.76,57.79,57.7,57.7,26900.0,40.9614,40.9827,40.9189,40.9189,26900.0
2012-03-15 11:00:00,57.69,57.71,57.67,57.71,5500.0,40.9118,40.9259,40.8976,40.9259,5500.0
2012-03-15 11:10:00,57.71,57.72,57.69,57.72,3100.0,40.9259,40.933,40.9118,40.933,3100.0
2012-03-15 11:20:00,57.72,57.77,57.72,57.75,7000.0,40.933,40.9685,40.933,40.9543,7000.0
2012-03-15 11:30:00,57.77,57.77,57.69,57.7,2400.0,40.9685,40.9685,40.9118,40.9189,2400.0
2012-03-15 11:40:00,57.71,57.78,57.71,57.76,3400.0,40.9259,40.9756,40.9259,40.9614,3400.0
2012-03-15 11:50:00,57.76,57.78,57.74,57.78,3400.0,40.9614,40.9756,40.9472,40.9756,3400.0
2012-03-15 12:00:00,57.77,57.8,57.77,57.8,1300.0,40.9685,40.9898,40.9685,40.9898,1300.0
2012-03-15 12:10:00,57.85,57.9,57.85,57.9,6600.0,41.0252,41.0607,41.0252,41.0607,6600.0
2012-03-15 12:20:00,57.9,57.96,57.89,57.94,3400.0,41.0607,41.1032,41.0536,41.0891,3400.0
2012-03-15 12:30:00,57.93,57.94,57.91,57.91,2900.0,41.082,41.0891,41.0678,41.0678,2900.0
2012-03-15 12:40:00,57.93,57.99,57.93,57.98,3100.0,41.082,41.1245,41.082,41.1174,3100.0
2012-03-15 12:50:00,57.96,57.96,57.94,57.94,1800.0,41.1032,41.1032,41.0891,41.0891,1800.0
2012-03-15 13:00:00,57.94,57.96,57.93,57.95,4500.0,41.0891,41.1032,41.082,41.0961,4500.0
2012-03-15 13:10:00,57.95,57.99,57.92,57.92,5500.0,41.0961,41.1245,41.0749,41.0749,5500.0
2012-03-15 13:20:00,57.94,57.94,57.92,57.92,1100.0,41.0891,41.0891,41.0749,41.0749,1100.0
2012-03-15 13:30:00,57.93,57.94,57.89,57.94,20900.0,41.082,41.0891,41.0536,41.0891,20900.0
2012-03-15 13:40:00,57.93,57.96,57.92,57.92,5100.0,41.082,41.1032,41.0749,41.0749,5100.0
2012-03-15 13:50:00,57.95,57.97,57.92,57.93,9600.0,41.0961,41.1103,41.0749,41.082,9600.0
2012-03-15 14:00:00,57.91,57.94,57.9,57.94,4800.0,41.0678,41.0891,41.0607,41.0891,4800.0
2012-03-15 14:10:00,57.94,57.98,57.94,57.97,18800.0,41.0891,41.1174,41.0891,41.1103,18800.0
2012-03-15 14:20:00,57.97,57.98,57.96,57.97,3800.0,41.1103,41.1174,41.1032,41.1103,3800.0
2012-03-15 14:30:00,57.96,57.96,57.91,57.92,11900.0,41.1032,41.1032,41.0678,41.0749,11900.0
2012-03-15 14:40:00,57.94,57.94,57.92,57.93,6300.0,41.0891,41.0891,41.0749,41.082,6300.0
2012-03-15 14:50:00,57.93,57.96,57.93,57.95,9100.0,41.082,41.1032,41.082,41.0961,9100.0
2012-03-15 15:00:00,57.95,57.99,57.94,57.98,6800.0,41.0961,41.1245,41.0891,41.1174,6800.0
2012-03-15 15:10:00,57.98,57.98,57.94,57.95,25800.0,41.1174,41.1174,41.0891,41.0961,25800.0
2012-03-15 15:20:00,57.95,57.97,57.94,57.97,9800.0,41.0961,41.1103,41.0891,41.1103,9800.0
2012-03-15 15:30:00,57.98,58.03,57.96,57.98,27500.0,41.1174,41.1529,41.1032,41.1174,27500.0
2012-03-15 15:40:00,57.98,57.98,57.93,57.93,6300.0,41.1174,41.1174,41.082,41.082,6300.0
2012-03-15 15:50:00,57.93,58.02,57.93,57.99,9700.0,41.082,41.1458,41.082,41.1245,9700.0
2012-03-16 09:30:00,58.17,58.19,58.12,58.15,35400.0,41.2522,41.2663,41.2167,41.238,35400.0
2012-03-16 09:40:00,58.15,58.18,58.12,58.14,28900.0,41.238,41.2593,41.2167,41.2309,28900.0
2012-03-16 09:50:00,58.13,58.14,58.0,58.01,15100.0,41.2238,41.2309,41.1316,41.1387,15100.0
2012-03-16 10:00:00,58.01,58.08,58.01,58.07,4300.0,41.1387,41.1883,41.1387,41.1812,4300.0
2012-03-16 10:10:00,58.05,58.05,58.0,58.0,1000.0,41.1671,41.1671,41.1316,41.1316,1000.0
2012-03-16 10:20:00,57.99,58.03,57.99,58.0,2800.0,41.1245,41.1529,41.1245,41.1316,2800.0
2012-03-16 10:30:00,58.02,58.08,58.01,58.08,5700.0,41.1458,41.1883,41.1387,41.1883,5700.0
2012-03-16 10:40:00,58.09,58.09,58.06,58.08,2600.0,41.1954,41.1954,41.1742,41.1883,2600.0
2012-03-16 10:50:00,58.09,58.09,58.07,58.09,1300.0,41.1954,41.1954,41.1812,41.1954,1300.0
2012-03-16 11:00:00,58.11,58.14,58.11,58.14,4000.0,41.2096,41.2309,41.2096,41.2309,4000.0
2012-03-16 11:10:00,58.15,58.15,58.09,58.09,4700.0,41.238,41.238,41.1954,41.1954,4700.0
2012-03-16 11:20:00,58.09,58.1,58.05,58.08,4000.0,41.1954,41.2025,41.1671,41.1883,4000.0
2012-03-16 11:30:00,58.08,58.08,58.04,58.04,7900.0,41.1883,41.1883,41.16,41.16,7900.0
2012-03-16 11:40:00,58.04,58.06,58.03,58.05,1300.0,41.16,41.1742,41.1529,41.1671,1300.0
2012-03-16 11:50:00,58.05,58.11,58.03,58.1,2100.0,41.1671,41.2096,41.1529,41.2025,2100.0
2012-03-16 12:00:00,58.1,58.1,58.05,58.08,4100.0,41.2025,41.2025,41.1671,41.1883,4100.0
2012-03-16 12:10:00,58.08,58.1,58.08,58.09,4000.0,41.1883,41.2025,41.1883,41.1954,4000.0
2012-03-16 12:20:00,58.09,58.11,58.08,58.1,2900.0,41.1954,41.2096,41.1883,41.2025,2900.0
2012-03-16 12:30:00,58.1,58.1,58.09,58.1,4200.0,41.2025,41.2025,41.1954,41.2025,4200.0
2012-03-16 12:40:00,58.12,58.15,58.12,58.12,2700.0,41.2167,41.238,41.2167,41.2167,2700.0
2012-03-16 12:50:00,58.12,58.12,58.1,58.1,1600.0,41.2167,41.2167,41.2025,41.2025,1600.0
2012-03-16 13:00:00,58.1,58.12,58.09,58.12,3900.0,41.2025,41.2167,41.1954,41.2167,3900.0
2012-03-16 13:10:00,58.11,58.11,58.08,58.09,7600.0,41.2096,41.2096,41.1883,41.1954,7600.0
2012-03-16 13:20:00,58.08,58.09,58.07,58.09,28900.0,41.1883,41.1954,41.1812,41.1954,28900.0
2012-03-16 13:30:00,58.09,58.1,58.09,58.1,1400.0,41.1954,41.2025,41.1954,41.2025,1400.0
2012-03-16 13:40:00,58.09,58.09,58.05,58.07,8000.0,41.1954,41.1954,41.1671,41.1812,8000.0
2012-03-16 13:50:00,58.07,58.1,58.06,58.1,2900.0,41.1812,41.2025,41.1742,41.2025,2900.0
2012-03-16 14:00:00,58.09,58.1,58.09,58.09,16600.0,41.1954,41.2025,41.1954,41.1954,16600.0
2012-03-16 14:10:00,58.1,58.11,58.09,58.11,7700.0,41.2025,41.2096,41.1954,41.2096,7700.0
2012-03-16 14:20:00,58.1,58.11,58.1,58.1,2400.0,41.2025,41.2096,41.2025,41.2025,2400.0
2012-03-16 14:30:00,58.11,58.12,58.1,58.11,7800.0,41.2096,41.2167,41.2025,41.2096,7800.0
2012-03-16 14:40:00,58.11,58.13,58.11,58.13,1800.0,41.2096,41.2238,41.2096,41.2238,1800.0
2012-03-16 14:50:00,58.13,58.13,58.1,58.11,5200.0,41.2238,41.2238,41.2025,41.2096,5200.0
2012-03-16 15:00:00,58.1,58.11,58.08,58.08,3000.0,41.2025,41.2096,41.1883,41.1883,3000.0
2012-03-16 15:10:00,58.09,58.09,57.99,57.99,7300.0,41.1954,41.1954,41.1245,41.1245,7300.0
2012-03-16 15:20:00,57.99,58.06,57.99,58.03,51800.0,41.1245,41.1742,41.1245,41.1529,51800.0
2012-03-16 15:30:00,58.04,58.05,58.01,58.04,6600.0,41.16,41.1671,41.1387,41.16,6600.0
2012-03-16 15:40:00,58.04,58.13,58.04,58.09,3400.0,41.16,41.2238,41.16,41.1954,3400.0
2012-03-16 15:50:00,58.09,58.09,58.04,58.08,8000.0,41.1954,41.1954,41.16,41.1883,8000.0
2012-03-19 09:30:00,58.03,58.04,57.98,58.0,17400.0,41.1529,41.16,41.1174,41.1316,17400.0
2012-03-19 09:40:00,58.07,58.2,58.07,58.2,38600.0,41.1812,41.2734,41.1812,41.2734,38600.0
2012-03-19 09:50:00,58.22,58.23,58.2,58.22,8100.0,41.2876,41.2947,41.2734,41.2876,8100.0
2012-03-19 10:00:00,58.2,58.2,58.11,58.11,4600.0,41.2734,41.2734,41.2096,41.2096,4600.0
2012-03-19 10:10:00,58.13,58.18,58.12,58.17,6700.0,41.2238,41.2593,41.2167,41.2522,6700.0
2012-03-19 10:20:00,58.18,58.21,58.14,58.19,2300.0,41.2593,41.2805,41.2309,41.2663,2300.0
2012-03-19 10:30:00,58.16,58.2,58.16,58.2,1200.0,41.2451,41.2734,41.2451,41.2734,1200.0
2012-03-19 10:40:00,58.2,58.24,58.19,58.24,1700.0,41.2734,41.3018,41.2663,41.3018,1700.0
2012-03-19 10:50:00,58.24,58.24,58.22,58.23,5200.0,41.3018,41.3018,41.2876,41.2947,5200.0
2012-03-19 11:00:00,58.23,58.23,58.17,58.23,3400.0,41.2947,41.2947,41.2522,41.2947,3400.0
2012-03-19 11:10:00,58.21,58.21,58.16,58.19,1200.0,41.2805,41.2805,41.2451,41.2663,1200.0
2012-03-19 11:20:00,58.19,58.23,58.19,58.22,800.0,41.2663,41.2947,41.2663,41.2876,800.0
2012-03-19 11:30:00,58.21,58.23,58.18,58.23,5800.0,41.2805,41.2947,41.2593,41.2947,5800.0
2012-03-19 11:40:00,58.23,58.31,58.23,58.31,2900.0,41.2947,41.3514,41.2947,41.3514,2900.0
2012-03-19 11:50:00,58.32,58.32,58.31,58.31,200.0,41.3585,41.3585,41.3514,41.3514,200.0
2012-03-19 12:00:00,58.33,58.35,58.33,58.34,7600.0,41.3656,41.3798,41.3656,41.3727,7600.0
2012-03-19 12:10:00,58.34,58.34,58.33,58.34,2100.0,41.3727,41.3727,41.3656,41.3727,2100.0
2012-03-19 12:20:00,58.34,58.34,58.3,58.31,25500.0,41.3727,41.3727,41.3444,41.3514,25500.0
2012-03-19 12:30:00,58.33,58.37,58.32,58.37,4600.0,41.3656,41.394,41.3585,41.394,4600.0
2012-03-19 12:40:00,58.36,58.4,58.34,58.36,8200.0,41.3869,41.4153,41.3727,41.3869,8200.0
2012-03-19 12:50:00,58.35,58.38,58.35,58.38,1700.0,41.3798,41.4011,41.3798,41.4011,1700.0
2012-03-19 13:00:00,58.37,58.38,58.35,58.35,1300.0,41.394,41.4011,41.3798,41.3798,1300.0
2012-03-19 13:10:00,58.36,58.39,58.36,58.38,9600.0,41.3869,41.4082,41.3869,41.4011,9600.0
2012-03-19 13:20:00,58.38,58.44,58.37,58.44,10800.0,41.4011,41.4436,41.394,41.4436,10800.0
2012-03-19 13:30:00,58.44,58.47,58.43,58.45,49800.0,41.4436,41.4649,41.4365,41.4507,49800.0
2012-03-19 13:40:00,58.46,58.47,58.44,58.45,50800.0,41.4578,41.4649,41.4436,41.4507,50800.0
2012-03-19 13:50:00,58.45,58.48,58.43,58.44,6100.0,41.4507,41.472,41.4365,41.4436,6100.0
2012-03-19 14:00:00,58.44,58.44,58.42,58.43,20800.0,41.4436,41.4436,41.4295,41.4365,20800.0
2012-03-19 14:10:00,58.44,58.45,58.43,58.43,4200.0,41.4436,41.4507,41.4365,41.4365,4200.0
2012-03-19 14:20:00,58.42,58.45,58.42,58.44,9400.0,41.4295,41.4507,41.4295,41.4436,9400.0
2012-03-19 14:30:00,58.44,58.44,58.4,58.41,16400.0,41.4436,41.4436,41.4153,41.4224,16400.0
2012-03-19 14:40:00,58.41,58.43,58.41,58.42,18400.0,41.4224,41.4365,41.4224,41.4295,18400.0
2012-03-19 14:50:00,58.41,58.43,58.33,58.35,11400.0,41.4224,41.4365,41.3656,41.3798,11400.0
2012-03-19 15:00:00,58.35,58.37,58.32,58.33,18300.0,41.3798,41.394,41.3585,41.3656,18300.0
2012-03-19 15:10:00,58.33,58.35,58.3,58.33,6000.0,41.3656,41.3798,41.3444,41.3656,6000.0
2012-03-19 15:20:00,58.33,58.35,58.27,58.27,8700.0,41.3656,41.3798,41.3231,41.3231,8700.0
2012-03-19 15:30:00,58.28,58.3,58.28,58.29,13600.0,41.3302,41.3444,41.3302,41.3373,13600.0
2012-03-19 15:40:00,58.29,58.29,58.22,58.24,7800.0,41.3373,41.3373,41.2876,41.3018,7800.0
2012-03-19 15:50:00,58.23,58.23,58.21,58.21,11000.0,41.2947,41.2947,41.2805,41.2805,11000.0
2012-03-20 09:30:00,57.92,57.92,57.83,57.89,16300.0,41.0749,41.0749,41.011,41.0536,16300.0
2012-03-20 09:40:00,57.88,57.88,57.73,57.77,3400.0,41.0465,41.0465,40.9401,40.9685,3400.0
2012-03-20 09:50:00,57.85,57.93,57.85,57.9,10100.0,41.0252,41.082,41.0252,41.0607,10100.0
2012-03-20 10:00:00,57.87,57.97,57.85,57.97,31500.0,41.0394,41.1103,41.0252,41.1103,31500.0
2012-03-20 10:10:00,57.96,57.96,57.93,57.96,37900.0,41.1032,41.1032,41.082,41.1032,37900.0
2012-03-20 10:20:00,57.9,57.93,57.88,57.92,5800.0,41.0607,41.082,41.0465,41.0749,5800.0
2012-03-20 10:30:00,57.99,58.01,57.98,57.98,3100.0,41.1245,41.1387,41.1174,41.1174,3100.0
2012-03-20 10:40:00,57.98,58.03,57.95,58.03,3100.0,41.1174,41.1529,41.0961,41.1529,3100.0
2012-03-20 10:50:00,58.03,58.06,58.0,58.0,16400.0,41.1529,41.1742,41.1316,41.1316,16400.0
2012-03-20 11:00:00,57.99,58.06,57.99,58.06,6900.0,41.1245,41.1742,41.1245,41.1742,6900.0
2012-03-20 11:10:00,58.05,58.05,58.01,58.01,2300.0,41.1671,41.1671,41.1387,41.1387,2300.0
2012-03-20 11:20:00,58.05,58.07,58.05,58.05,3000.0,41.1671,41.1812,41.1671,41.1671,3000.0
2012-03-20 11:30:00,58.04,58.04,57.98,57.98,2700.0,41.16,41.16,41.1174,41.1174,2700.0
2012-03-20 11:40:00,58.0,58.01,57.98,57.99,2300.0,41.1316,41.1387,41.1174,41.1245,2300.0
2012-03-20 11:50:00,57.99,58.0,57.94,58.0,2300.0,41.1245,41.1316,41.0891,41.1316,2300.0
2012-03-20 12:00:00,57.99,58.03,57.99,58.03,19500.0,41.1245,41.1529,41.1245,41.1529,19500.0
2012-03-20 12:10:00,58.04,58.05,58.03,58.03,3400.0,41.16,41.1671,41.1529,41.1529,3400.0
2012-03-20 12:20:00,58.04,58.04,58.01,58.01,1100.0,41.16,41.16,41.1387,41.1387,1100.0
2012-03-20 12:30:00,58.0,58.03,58.0,58.03,2400.0,41.1316,41.1529,41.1316,41.1529,2400.0
2012-03-20 12:40:00,58.03,58.03,58.0,58.0,1500.0,41.1529,41.1529,41.1316,41.1316,1500.0
2012-03-20 12:50:00,58.0,58.05,58.0,58.05,13200.0,41.1316,41.1671,41.1316,41.1671,13200.0
2012-03-20 13:00:00,58.05,58.11,58.04,58.11,26800.0,41.1671,41.2096,41.16,41.2096,26800.0
2012-03-20 13:10:00,58.12,58.13,58.07,58.09,3200.0,41.2167,41.2238,41.1812,41.1954,3200.0
2012-03-20 13:20:00,58.08,58.08,58.06,58.08,3600.0,41.1883,41.1883,41.1742,41.1883,3600.0
2012-03-20 13:30:00,58.08,58.08,58.05,58.05,5700.0,41.1883,41.1883,41.1671,41.1671,5700.0
2012-03-20 13:40:00,58.04,58.1,58.04,58.1,19900.0,41.16,41.2025,41.16,41.2025,19900.0
2012-03-20 13:50:00,58.08,58.12,58.08,58.12,2700.0,41.1883,41.2167,41.1883,41.2167,2700.0
2012-03-20 14:00:00,58.12,58.12,58.09,58.09,31800.0,41.2167,41.2167,41.1954,41.1954,31800.0
2012-03-20 14:10:00,58.07,58.16,58.06,58.13,5700.0,41.1812,41.2451,41.1742,41.2238,5700.0
2012-03-20 14:20:00,58.15,58.15,58.13,58.13,3000.0,41.238,41.238,41.2238,41.2238,3000.0
2012-03-20 14:30:00,58.13,58.13,58.11,58.11,1600.0,41.2238,41.2238,41.2096,41.2096,1600.0
2012-03-20 14:40:00,58.12,58.12,58.1,58.1,1100.0,41.2167,41.2167,41.2025,41.2025,1100.0
2012-03-20 14:50:00,58.1,58.11,58.08,58.11,1500.0,41.2025,41.2096,41.1883,41.2096,1500.0
2012-03-20 15:00:00,58.11,58.16,58.11,58.14,5300.0,41.2096,41.2451,41.2096,41.2309,5300.0
2012-03-20 15:10:00,58.14,58.15,58.13,58.13,6900.0,41.2309,41.238,41.2238,41.2238,6900.0
2012-03-20 15:20:00,58.12,58.14,58.11,58.11,4900.0,41.2167,41.2309,41.2096,41.2096,4900.0
2012-03-20 15:30:00,58.13,58.13,58.08,58.08,13600.0,41.2238,41.2238,41.1883,41.1883,13600.0
2012-03-20 15:40:00,58.07,58.07,58.0,58.0,14800.0,41.1812,41.1812,41.1316,41.1316,14800.0
2012-03-20 15:50:00,58.01,58.07,58.0,58.07,15000.0,41.1387,41.1812,41.1316,41.1812,15000.0
2012-03-21 09:30:00,58.14,58.15,58.05,58.13,13900.0,41.2309,41.238,41.1671,41.2238,13900.0
2012-03-21 09:40:00,58.13,58.15,58.12,58.12,10100.0,41.2238,41.238,41.2167,41.2167,10100.0
2012-03-21 09:50:00,58.11,58.11,57.99,58.0,9700.0,41.2096,41.2096,41.1245,41.1316,9700.0
2012-03-21 10:00:00,57.97,57.97,57.87,57.92,3300.0,41.1103,41.1103,41.0394,41.0749,3300.0
2012-03-21 10:10:00,57.87,57.98,57.87,57.98,1500.0,41.0394,41.1174,41.0394,41.1174,1500.0
2012-03-21 10:20:00,57.95,58.01,57.95,57.96,600.0,41.0961,41.1387,41.0961,41.1032,600.0
2012-03-21 10:30:00,57.99,58.01,57.96,58.01,7500.0,41.1245,41.1387,41.1032,41.1387,7500.0
2012-03-21 10:40:00,58.01,58.01,57.89,57.91,4100.0,41.1387,41.1387,41.0536,41.0678,4100.0
2012-03-21 10:50:00,57.93,57.94,57.82,57.84,5200.0,41.082,41.0891,41.004,41.0181,5200.0
2012-03-21 11:00:00,57.82,57.87,57.79,57.86,5000.0,41.004,41.0394,40.9827,41.0323,5000.0
2012-03-21 11:10:00,57.84,57.87,57.83,57.87,26500.0,41.0181,41.0394,41.011,41.0394,26500.0
2012-03-21 11:20:00,57.88,57.9,57.85,57.88,7700.0,41.0465,41.0607,41.0252,41.0465,7700.0
2012-03-21 11:30:00,57.89,57.96,57.89,57.93,17600.0,41.0536,41.1032,41.0536,41.082,17600.0
2012-03-21 11:40:00,57.93,57.95,57.92,57.92,12600.0,41.082,41.0961,41.0749,41.0749,12600.0
2012-03-21 11:50:00,57.91,57.91,57.91,57.91,1800.0,41.0678,41.0678,41.0678,41.0678,1800.0
2012-03-21 12:00:00,57.93,57.96,57.93,57.96,600.0,41.082,41.1032,41.082,41.1032,600.0
2012-03-21 12:10:00,57.95,58.02,57.95,57.99,3500.0,41.0961,41.1458,41.0961,41.1245,3500.0
2012-03-21 12:20:00,58.04,58.05,58.02,58.02,600.0,41.16,41.1671,41.1458,41.1458,600.0
2012-03-21 12:30:00,58.01,58.02,58.0,58.02,1600.0,41.1387,41.1458,41.1316,41.1458,1600.0
2012-03-21 12:40:00,58.0,58.03,58.0,58.02,4700.0,41.1316,41.1529,41.1316,41.1458,4700.0
2012-03-21 12:50:00,58.01,58.01,58.0,58.01,1400.0,41.1387,41.1387,41.1316,41.1387,1400.0
2012-03-21 13:00:00,58.0,58.0,58.0,58.0,1200.0,41.1316,41.1316,41.1316,41.1316,1200.0
2012-03-21 13:10:00,57.98,57.98,57.92,57.93,5700.0,41.1174,41.1174,41.0749,41.082,5700.0
2012-03-21 13:20:00,57.95,57.95,57.93,57.95,27900.0,41.0961,41.0961,41.082,41.0961,27900.0
2012-03-21 13:30:00,57.96,57.96,57.92,57.94,3700.0,41.1032,41.1032,41.0749,41.0891,3700.0
2012-03-21 13:40:00,57.92,57.93,57.91,57.93,1700.0,41.0749,41.082,41.0678,41.082,1700.0
2012-03-21 13:50:00,57.93,57.98,57.93,57.96,7100.0,41.082,41.1174,41.082,41.1032,7100.0
2012-03-21 14:00:00,57.95,58.0,57.95,57.97,4400.0,41.0961,41.1316,41.0961,41.1103,4400.0
2012-03-21 14:10:00,57.96,58.0,57.96,57.99,20700.0,41.1032,41.1316,41.1032,41.1245,20700.0
2012-03-21 14:20:00,57.99,57.99,57.94,57.99,6100.0,41.1245,41.1245,41.0891,41.1245,6100.0
2012-03-21 14:30:00,57.97,58.02,57.97,57.99,4100.0,41.1103,41.1458,41.1103,41.1245,4100.0
2012-03-21 14:40:00,57.99,58.01,57.98,57.99,8600.0,41.1245,41.1387,41.1174,41.1245,8600.0
2012-03-21 14:50:00,57.98,57.99,57.94,57.98,14300.0,41.1174,41.1245,41.0891,41.1174,14300.0
2012-03-21 15:00:00,57.98,58.05,57.96,58.03,17600.0,41.1174,41.1671,41.1032,41.1529,17600.0
2012-03-21 15:10:00,58.04,58.05,58.0,58.0,1900.0,41.16,41.1671,41.1316,41.1316,1900.0
2012-03-21 15:20:00,58.02,58.03,58.01,58.01,4600.0,41.1458,41.1529,41.1387,41.1387,4600.0
2012-03-21 15:30:00,58.0,58.02,57.99,58.01,14800.0,41.1316,41.1458,41.1245,41.1387,14800.0
2012-03-21 15:40:00,57.99,58.01,57.98,57.99,16200.0,41.1245,41.1387,41.1174,41.1245,16200.0
2012-03-21 15:50:00,57.98,57.98,57.91,57.92,17000.0,41.1174,41.1174,41.0678,41.0749,17000.0
2012-03-22 09:30:00,57.52,57.54,57.46,57.53,31200.0,40.7912,40.8054,40.7487,40.7983,31200.0
2012-03-22 09:40:00,57.53,57.55,57.47,57.54,31800.0,40.7983,40.8125,40.7558,40.8054,31800.0
2012-03-22 09:50:00,57.55,57.56,57.49,57.5,8000.0,40.8125,40.8196,40.7699,40.777,8000.0
2012-03-22 10:00:00,57.5,57.58,57.5,57.57,1000.0,40.777,40.8338,40.777,40.8267,1000.0
2012-03-22 10:10:00,57.54,57.57,57.42,57.45,11900.0,40.8054,40.8267,40.7203,40.7416,11900.0
2012-03-22 10:20:00,57.48,57.51,57.46,57.47,22600.0,40.7628,40.7841,40.7487,40.7558,22600.0
2012-03-22 10:30:00,57.41,57.47,57.41,57.42,7900.0,40.7132,40.7558,40.7132,40.7203,7900.0
2012-03-22 10:40:00,57.42,57.46,57.37,57.37,2300.0,40.7203,40.7487,40.6848,40.6848,2300.0
2012-03-22 10:50:00,57.38,57.38,57.3,57.33,3100.0,40.6919,40.6919,40.6352,40.6565,3100.0
2012-03-22 11:00:00,57.33,57.35,57.25,57.28,19600.0,40.6565,40.6707,40.5997,40.621,19600.0
2012-03-22 11:10:00,57.29,57.32,57.29,57.32,1200.0,40.6281,40.6494,40.6281,40.6494,1200.0
2012-03-22 11:20:00,57.31,57.38,57.31,57.37,2100.0,40.6423,40.6919,40.6423,40.6848,2100.0
2012-03-22 11:30:00,57.38,57.4,57.38,57.38,2100.0,40.6919,40.7061,40.6919,40.6919,2100.0
2012-03-22 11:40:00,57.39,57.39,57.34,57.34,6300.0,40.699,40.699,40.6636,40.6636,6300.0
2012-03-22 11:50:00,57.35,57.38,57.35,57.38,2300.0,40.6707,40.6919,40.6707,40.6919,2300.0
2012-03-22 12:00:00,57.39,57.43,57.39,57.43,2000.0,40.699,40.7274,40.699,40.7274,2000.0
2012-03-22 12:10:00,57.45,57.46,57.44,57.44,2400.0,40.7416,40.7487,40.7345,40.7345,2400.0
2012-03-22 12:20:00,57.42,57.44,57.41,57.43,2500.0,40.7203,40.7345,40.7132,40.7274,2500.0
2012-03-22 12:30:00,57.4,57.43,57.39,57.42,9900.0,40.7061,40.7274,40.699,40.7203,9900.0
2012-03-22 12:40:00,57.41,57.41,57.39,57.41,2100.0,40.7132,40.7132,40.699,40.7132,2100.0
2012-03-22 12:50:00,57.41,57.47,57.41,57.47,1900.0,40.7132,40.7558,40.7132,40.7558,1900.0
2012-03-22 13:00:00,57.47,57.48,57.44,57.44,900.0,40.7558,40.7628,40.7345,40.7345,900.0
2012-03-22 13:10:00,57.43,57.44,57.43,57.43,1300.0,40.7274,40.7345,40.7274,40.7274,1300.0
2012-03-22 13:20:00,57.44,57.46,57.42,57.46,3800.0,40.7345,40.7487,40.7203,40.7487,3800.0
2012-03-22 13:30:00,57.45,57.47,57.43,57.47,2200.0,40.7416,40.7558,40.7274,40.7558,2200.0
2012-03-22 13:40:00,57.45,57.46,57.43,57.45,22600.0,40.7416,40.7487,40.7274,40.7416,22600.0
2012-03-22 13:50:00,57.46,57.46,57.42,57.42,3000.0,40.7487,40.7487,40.7203,40.7203,3000.0
2012-03-22 14:00:00,57.41,57.41,57.39,57.4,4400.0,40.7132,40.7132,40.699,40.7061,4400.0
2012-03-22 14:10:00,57.41,57.43,57.37,57.38,22500.0,40.7132,40.7274,40.6848,40.6919,22500.0
2012-03-22 14:20:00,57.37,57.41,57.36,57.41,6000.0,40.6848,40.7132,40.6777,40.7132,6000.0
2012-03-22 14:30:00,57.42,57.42,57.4,57.4,2700.0,40.7203,40.7203,40.7061,40.7061,2700.0
2012-03-22 14:40:00,57.39,57.4,57.33,57.35,5100.0,40.699,40.7061,40.6565,40.6707,5100.0
2012-03-22 14:50:00,57.35,57.37,57.35,57.35,7400.0,40.6707,40.6848,40.6707,40.6707,7400.0
2012-03-22 15:00:00,57.36,57.36,57.3,57.31,4800.0,40.6777,40.6777,40.6352,40.6423,4800.0
2012-03-22 15:10:00,57.32,57.33,57.25,57.26,5200.0,40.6494,40.6565,40.5997,40.6068,5200.0
2012-03-22 15:20:00,57.25,57.34,57.23,57.34,4200.0,40.5997,40.6636,40.5856,40.6636,4200.0
2012-03-22 15:30:00,57.32,57.4,57.3,57.4,3500.0,40.6494,40.7061,40.6352,40.7061,3500.0
2012-03-22 15:40:00,57.45,57.46,57.39,57.46,15100.0,40.7416,40.7487,40.699,40.7487,15100.0
2012-03-22 15:50:00,57.43,57.46,57.39,57.39,4600.0,40.7274,40.7487,40.699,40.699,4600.0
2012-03-23 09:30:00,57.42,57.44,57.37,57.37,12400.0,40.7203,40.7345,40.6848,40.6848,12400.0
2012-03-23 09:40:00,57.38,57.4,57.37,57.4,2100.0,40.6919,40.7061,40.6848,40.7061,2100.0
2012-03-23 09:50:00,57.43,57.47,57.41,57.41,500.0,40.7274,40.7558,40.7132,40.7132,500.0
2012-03-23 10:00:00,57.38,57.38,57.26,57.3,2000.0,40.6919,40.6919,40.6068,40.6352,2000.0
2012-03-23 10:10:00,57.24,57.27,57.19,57.26,9300.0,40.5926,40.6139,40.5572,40.6068,9300.0
2012-03-23 10:20:00,57.25,57.34,57.25,57.34,3000.0,40.5997,40.6636,40.5997,40.6636,3000.0
2012-03-23 10:30:00,57.29,57.38,57.29,57.37,5500.0,40.6281,40.6919,40.6281,40.6848,5500.0
2012-03-23 10:40:00,57.4,57.4,57.36,57.37,4200.0,40.7061,40.7061,40.6777,40.6848,4200.0
2012-03-23 10:50:00,57.4,57.45,57.4,57.45,1200.0,40.7061,40.7416,40.7061,40.7416,1200.0
2012-03-23 11:00:00,57.45,57.45,57.42,57.43,1500.0,40.7416,40.7416,40.7203,40.7274,1500.0
2012-03-23 11:10:00,57.42,57.48,57.42,57.48,700.0,40.7203,40.7628,40.7203,40.7628,700.0
2012-03-23 11:20:00,57.46,57.55,57.46,57.55,1700.0,40.7487,40.8125,40.7487,40.8125,1700.0
2012-03-23 11:30:00,57.58,57.6,57.57,57.57,1900.0,40.8338,40.8479,40.8267,40.8267,1900.0
2012-03-23 11:40:00,57.57,57.61,57.57,57.61,2400.0,40.8267,40.855,40.8267,40.855,2400.0
2012-03-23 11:50:00,57.6,57.64,57.6,57.62,1000.0,40.8479,40.8763,40.8479,40.8621,1000.0
2012-03-23 12:00:00,57.63,57.63,57.59,57.6,3100.0,40.8692,40.8692,40.8408,40.8479,3100.0
2012-03-23 12:10:00,57.61,57.61,57.59,57.59,1000.0,40.855,40.855,40.8408,40.8408,1000.0
2012-03-23 12:20:00,57.59,57.59,57.58,57.59,2700.0,40.8408,40.8408,40.8338,40.8408,2700.0
2012-03-23 12:30:00,57.58,57.58,57.54,57.55,28500.0,40.8338,40.8338,40.8054,40.8125,28500.0
2012-03-23 12:40:00,57.55,57.58,57.55,57.58,7100.0,40.8125,40.8338,40.8125,40.8338,7100.0
2012-03-23 12:50:00,57.6,57.68,57.59,57.67,3800.0,40.8479,40.9047,40.8408,40.8976,3800.0
2012-03-23 13:00:00,57.66,57.68,57.66,57.67,6200.0,40.8905,40.9047,40.8905,40.8976,6200.0
2012-03-23 13:10:00,57.69,57.69,57.65,57.68,2200.0,40.9118,40.9118,40.8834,40.9047,2200.0
2012-03-23 13:20:00,57.67,57.7,57.67,57.69,3400.0,40.8976,40.9189,40.8976,40.9118,3400.0
2012-03-23 13:30:00,57.69,57.72,57.66,57.67,12700.0,40.9118,40.933,40.8905,40.8976,12700.0
2012-03-23 13:40:00,57.67,57.69,57.65,57.67,14600.0,40.8976,40.9118,40.8834,40.8976,14600.0
2012-03-23 13:50:00,57.68,57.69,57.63,57.63,14100.0,40.9047,40.9118,40.8692,40.8692,14100.0
2012-03-23 14:00:00,57.62,57.64,57.62,57.64,19900.0,40.8621,40.8763,40.8621,40.8763,19900.0
2012-03-23 14:10:00,57.64,57.68,57.64,57.68,8400.0,40.8763,40.9047,40.8763,40.9047,8400.0
2012-03-23 14:20:00,57.67,57.7,57.67,57.7,3600.0,40.8976,40.9189,40.8976,40.9189,3600.0
2012-03-23 14:30:00,57.7,57.7,57.67,57.67,2700.0,40.9189,40.9189,40.8976,40.8976,2700.0
2012-03-23 14:40:00,57.68,57.69,57.67,57.68,5300.0,40.9047,40.9118,40.8976,40.9047,5300.0
2012-03-23 14:50:00,57.7,57.72,57.66,57.69,3700.0,40.9189,40.933,40.8905,40.9118,3700.0
2012-03-23 15:00:00,57.67,57.69,57.67,57.69,1500.0,40.8976,40.9118,40.8976,40.9118,1500.0
2012-03-23 15:10:00,57.68,57.69,57.65,57.69,12600.0,40.9047,40.9118,40.8834,40.9118,12600.0
2012-03-23 15:20:00,57.69,57.69,57.68,57.69,2600.0,40.9118,40.9118,40.9047,40.9118,2600.0
2012-03-23 15:30:00,57.7,57.71,57.66,57.69,5100.0,40.9189,40.9259,40.8905,40.9118,5100.0
2012-03-23 15:40:00,57.7,57.71,57.63,57.65,7300.0,40.9189,40.9259,40.8692,40.8834,7300.0
2012-03-23 15:50:00,57.66,57.7,57.66,57.66,12100.0,40.8905,40.9189,40.8905,40.8905,12100.0
2012-03-26 09:30:00,57.8,57.84,57.72,57.83,20700.0,41.2312,41.2598,41.1742,41.2526,20700.0
2012-03-26 09:40:00,57.82,57.82,57.76,57.8,11100.0,41.2455,41.2455,41.2027,41.2312,11100.0
2012-03-26 09:50:00,57.79,57.82,57.78,57.8,6600.0,41.2241,41.2455,41.217,41.2312,6600.0
2012-03-26 10:00:00,57.81,57.89,57.81,57.89,6000.0,41.2384,41.2954,41.2384,41.2954,6000.0
2012-03-26 10:10:00,57.89,57.99,57.89,57.99,6900.0,41.2954,41.3668,41.2954,41.3668,6900.0
2012-03-26 10:20:00,57.99,57.99,57.95,57.96,3000.0,41.3668,41.3668,41.3382,41.3454,3000.0
2012-03-26 10:30:00,57.94,57.96,57.94,57.94,1200.0,41.3311,41.3454,41.3311,41.3311,1200.0
2012-03-26 10:40:00,57.92,57.95,57.9,57.93,6900.0,41.3168,41.3382,41.3026,41.324,6900.0
2012-03-26 10:50:00,57.94,57.94,57.92,57.94,2900.0,41.3311,41.3311,41.3168,41.3311,2900.0
2012-03-26 11:00:00,57.93,57.93,57.89,57.9,6700.0,41.324,41.324,41.2954,41.3026,6700.0
2012-03-26 11:10:00,57.9,57.9,57.89,57.9,2600.0,41.3026,41.3026,41.2954,41.3026,2600.0
2012-03-26 11:20:00,57.89,57.92,57.89,57.9,13100.0,41.2954,41.3168,41.2954,41.3026,13100.0
2012-03-26 11:30:00,57.9,57.93,57.9,57.93,4800.0,41.3026,41.324,41.3026,41.324,4800.0
2012-03-26 11:40:00,57.93,57.93,57.9,57.91,25200.0,41.324,41.324,41.3026,41.3097,25200.0
2012-03-26 11:50:00,57.91,57.91,57.89,57.89,2300.0,41.3097,41.3097,41.2954,41.2954,2300.0
2012-03-26 12:00:00,57.88,57.9,57.88,57.88,4400.0,41.2883,41.3026,41.2883,41.2883,4400.0
2012-03-26 12:10:00,57.88,57.89,57.86,57.86,2300.0,41.2883,41.2954,41.274,41.274,2300.0
2012-03-26 12:20:00,57.86,57.87,57.84,57.85,2600.0,41.274,41.2812,41.2598,41.2669,2600.0
2012-03-26 12:30:00,57.84,57.85,57.83,57.84,8000.0,41.2598,41.2669,41.2526,41.2598,8000.0
2012-03-26 12:40:00,57.82,57.83,57.82,57.82,1500.0,41.2455,41.2526,41.2455,41.2455,1500.0
2012-03-26 12:50:00,57.85,57.85,57.83,57.83,1600.0,41.2669,41.2669,41.2526,41.2526,1600.0
2012-03-26 13:00:00,57.82,57.84,57.81,57.84,3000.0,41.2455,41.2598,41.2384,41.2598,3000.0
2012-03-26 13:10:00,57.84,57.84,57.83,57.83,3400.0,41.2598,41.2598,41.2526,41.2526,3400.0
2012-03-26 13:20:00,57.84,57.86,57.82,57.85,5100.0,41.2598,41.274,41.2455,41.2669,5100.0
2012-03-26 13:30:00,57.86,57.9,57.86,57.89,5400.0,41.274,41.3026,41.274,41.2954,5400.0
2012-03-26 13:40:00,57.89,57.89,57.87,57.88,24100.0,41.2954,41.2954,41.2812,41.2883,24100.0
2012-03-26 13:50:00,57.88,57.88,57.86,57.86,5400.0,41.2883,41.2883,41.274,41.274,5400.0
2012-03-26 14:00:00,57.86,57.87,57.85,57.87,4800.0,41.274,41.2812,41.2669,41.2812,4800.0
2012-03-26 14:10:00,57.87,57.9,57.87,57.9,8600.0,41.2812,41.3026,41.2812,41.3026,8600.0
2012-03-26 14:20:00,57.9,57.93,57.9,57.91,7700.0,41.3026,41.324,41.3026,41.3097,7700.0
2012-03-26 14:30:00,57.91,57.92,57.88,57.89,17400.0,41.3097,41.3168,41.2883,41.2954,17400.0
2012-03-26 14:40:00,57.9,57.94,57.89,57.93,11100.0,41.3026,41.3311,41.2954,41.324,11100.0
2012-03-26 14:50:00,57.93,57.98,57.92,57.96,7000.0,41.324,41.3596,41.3168,41.3454,7000.0
2012-03-26 15:00:00,57.96,58.03,57.94,58.0,9700.0,41.3454,41.3953,41.3311,41.3739,9700.0
2012-03-26 15:10:00,58.0,58.03,58.0,58.02,8100.0,41.3739,41.3953,41.3739,41.3882,8100.0
2012-03-26 15:20:00,58.01,58.01,57.97,57.99,8600.0,41.381,41.381,41.3525,41.3668,8600.0
2012-03-26 15:30:00,57.99,57.99,57.93,57.94,36800.0,41.3668,41.3668,41.324,41.3311,36800.0
2012-03-26 15:40:00,57.94,58.04,57.94,58.04,17400.0,41.3311,41.4024,41.3311,41.4024,17400.0
2012-03-26 15:50:00,58.03,58.06,58.0,58.06,25700.0,41.3953,41.4167,41.3739,41.4167,25700.0
2012-03-27 09:30:00,58.14,58.15,58.09,58.12,16500.0,41.4738,41.4809,41.4381,41.4595,16500.0
2012-03-27 09:40:00,58.13,58.18,58.1,58.18,4000.0,41.4666,41.5023,41.4452,41.5023,4000.0
2012-03-27 09:50:00,58.17,58.2,58.15,58.2,3100.0,41.4952,41.5166,41.4809,41.5166,3100.0
2012-03-27 10:00:00,58.19,58.23,58.06,58.06,7900.0,41.5094,41.538,41.4167,41.4167,7900.0
2012-03-27 10:10:00,58.09,58.15,58.07,58.15,5100.0,41.4381,41.4809,41.4238,41.4809,5100.0
2012-03-27 10:20:00,58.14,58.14,58.04,58.07,5600.0,41.4738,41.4738,41.4024,41.4238,5600.0
2012-03-27 10:30:00,58.09,58.11,58.05,58.09,3100.0,41.4381,41.4524,41.4096,41.4381,3100.0
2012-03-27 10:40:00,58.07,58.08,58.06,58.07,4600.0,41.4238,41.431,41.4167,41.4238,4600.0
2012-03-27 10:50:00,58.06,58.06,58.0,58.01,4300.0,41.4167,41.4167,41.3739,41.381,4300.0
2012-03-27 11:00:00,58.01,58.05,58.01,58.04,5200.0,41.381,41.4096,41.381,41.4024,5200.0
2012-03-27 11:10:00,58.04,58.07,58.03,58.05,5700.0,41.4024,41.4238,41.3953,41.4096,5700.0
2012-03-27 11:20:00,58.05,58.06,58.03,58.03,3300.0,41.4096,41.4167,41.3953,41.3953,3300.0
2012-03-27 11:30:00,58.03,58.04,58.02,58.02,800.0,41.3953,41.4024,41.3882,41.3882,800.0
2012-03-27 11:40:00,58.0,58.03,58.0,58.02,2300.0,41.3739,41.3953,41.3739,41.3882,2300.0
2012-03-27 11:50:00,58.03,58.07,58.03,58.07,2900.0,41.3953,41.4238,41.3953,41.4238,2900.0
2012-03-27 12:00:00,58.07,58.11,58.07,58.09,6700.0,41.4238,41.4524,41.4238,41.4381,6700.0
2012-03-27 12:10:00,58.09,58.11,58.08,58.08,6200.0,41.4381,41.4524,41.431,41.431,6200.0
2012-03-27 12:20:00,58.08,58.09,58.04,58.05,17300.0,41.431,41.4381,41.4024,41.4096,17300.0
2012-03-27 12:30:00,58.03,58.05,58.02,58.03,8200.0,41.3953,41.4096,41.3882,41.3953,8200.0
2012-03-27 12:40:00,58.03,58.04,58.0,58.01,10300.0,41.3953,41.4024,41.3739,41.381,10300.0
2012-03-27 12:50:00,57.98,58.02,57.97,58.02,2800.0,41.3596,41.3882,41.3525,41.3882,2800.0
2012-03-27 13:00:00,58.03,58.04,58.0,58.01,3200.0,41.3953,41.4024,41.3739,41.381,3200.0
2012-03-27 13:10:00,58.01,58.01,57.97,57.97,5400.0,41.381,41.381,41.3525,41.3525,5400.0
2012-03-27 13:20:00,57.97,57.97,57.94,57.96,7600.0,41.3525,41.3525,41.3311,41.3454,7600.0
2012-03-27 13:30:00,57.95,57.96,57.94,57.96,34200.0,41.3382,41.3454,41.3311,41.3454,34200.0
2012-03-27 13:40:00,57.96,57.99,57.94,57.98,3000.0,41.3454,41.3668,41.3311,41.3596,3000.0
2012-03-27 13:50:00,57.99,58.0,57.97,58.0,4000.0,41.3668,41.3739,41.3525,41.3739,4000.0
2012-03-27 14:00:00,57.98,58.01,57.97,58.01,6400.0,41.3596,41.381,41.3525,41.381,6400.0
2012-03-27 14:10:00,58.01,58.04,58.01,58.04,3800.0,41.381,41.4024,41.381,41.4024,3800.0
2012-03-27 14:20:00,58.05,58.05,58.03,58.05,5300.0,41.4096,41.4096,41.3953,41.4096,5300.0
2012-03-27 14:30:00,58.05,58.06,58.0,58.01,7300.0,41.4096,41.4167,41.3739,41.381,7300.0
2012-03-27 14:40:00,58.01,58.04,58.01,58.03,5000.0,41.381,41.4024,41.381,41.3953,5000.0
2012-03-27 14:50:00,58.03,58.03,58.0,58.02,5500.0,41.3953,41.3953,41.3739,41.3882,5500.0
2012-03-27 15:00:00,58.03,58.06,58.01,58.04,10200.0,41.3953,41.4167,41.381,41.4024,10200.0
2012-03-27 15:10:00,58.04,58.05,57.98,57.98,20300.0,41.4024,41.4096,41.3596,41.3596,20300.0
2012-03-27 15:20:00,57.98,57.98,57.93,57.94,8400.0,41.3596,41.3596,41.324,41.3311,8400.0
2012-03-27 15:30:00,57.94,57.97,57.92,57.95,9200.0,41.3311,41.3525,41.3168,41.3382,9200.0
2012-03-27 15:40:00,57.93,57.93,57.83,57.86,4700.0,41.324,41.324,41.2526,41.274,4700.0
2012-03-27 15:50:00,57.85,57.88,57.8,57.81,6300.0,41.2669,41.2883,41.2312,41.2384,6300.0
2012-03-28 09:30:00,57.78,57.84,57.76,57.82,25200.0,41.217,41.2598,41.2027,41.2455,25200.0
2012-03-28 09:40:00,57.81,57.81,57.67,57.67,8600.0,41.2384,41.2384,41.1385,41.1385,8600.0
2012-03-28 09:50:00,57.67,57.76,57.66,57.72,6900.0,41.1385,41.2027,41.1314,41.1742,6900.0
2012-03-28 10:00:00,57.75,57.8,57.75,57.77,3700.0,41.1956,41.2312,41.1956,41.2098,3700.0
2012-03-28 10:10:00,57.76,57.81,57.71,57.77,11100.0,41.2027,41.2384,41.167,41.2098,11100.0
2012-03-28 10:20:00,57.75,57.79,57.72,57.72,2700.0,41.1956,41.2241,41.1742,41.1742,2700.0
2012-03-28 10:30:00,57.71,57.71,57.6,57.65,4800.0,41.167,41.167,41.0886,41.1242,4800.0
2012-03-28 10:40:00,57.66,57.66,57.58,57.6,6500.0,41.1314,41.1314,41.0743,41.0886,6500.0
2012-03-28 10:50:00,57.58,57.59,57.53,57.59,5100.0,41.0743,41.0814,41.0386,41.0814,5100.0
2012-03-28 11:00:00,57.6,57.6,57.54,57.57,4900.0,41.0886,41.0886,41.0458,41.0672,4900.0
2012-03-28 11:10:00,57.58,57.62,57.56,57.6,1900.0,41.0743,41.1028,41.06,41.0886,1900.0
2012-03-28 11:20:00,57.6,57.6,57.56,57.56,3100.0,41.0886,41.0886,41.06,41.06,3100.0
2012-03-28 11:30:00,57.55,57.56,57.49,57.52,4200.0,41.0529,41.06,41.0101,41.0315,4200.0
2012-03-28 11:40:00,57.51,57.52,57.4,57.4,3200.0,41.0244,41.0315,40.9459,40.9459,3200.0
2012-03-28 11:50:00,57.39,57.39,57.2,57.33,8300.0,40.9388,40.9388,40.8032,40.896,8300.0
2012-03-28 12:00:00,57.32,57.36,57.31,57.34,2400.0,40.8888,40.9174,40.8817,40.9031,2400.0
2012-03-28 12:10:00,57.34,57.4,57.29,57.35,6200.0,40.9031,40.9459,40.8674,40.9102,6200.0
2012-03-28 12:20:00,57.38,57.38,57.35,57.38,12000.0,40.9316,40.9316,40.9102,40.9316,12000.0
2012-03-28 12:30:00,57.37,57.39,57.3,57.3,15200.0,40.9245,40.9388,40.8746,40.8746,15200.0
2012-03-28 12:40:00,57.32,57.35,57.32,57.35,5400.0,40.8888,40.9102,40.8888,40.9102,5400.0
2012-03-28 12:50:00,57.35,57.35,57.31,57.33,2800.0,40.9102,40.9102,40.8817,40.896,2800.0
2012-03-28 13:00:00,57.34,57.37,57.34,57.35,5300.0,40.9031,40.9245,40.9031,40.9102,5300.0
2012-03-28 13:10:00,57.34,57.35,57.31,57.33,14200.0,40.9031,40.9102,40.8817,40.896,14200.0
2012-03-28 13:20:00,57.34,57.34,57.27,57.31,5400.0,40.9031,40.9031,40.8532,40.8817,5400.0
2012-03-28 13:30:00,57.31,57.34,57.28,57.34,32200.0,40.8817,40.9031,40.8603,40.9031,32200.0
2012-03-28 13:40:00,57.34,57.36,57.3,57.31,7200.0,40.9031,40.9174,40.8746,40.8817,7200.0
2012-03-28 13:50:00,57.29,57.33,57.29,57.33,6500.0,40.8674,40.896,40.8674,40.896,6500.0
2012-03-28 14:00:00,57.33,57.33,57.21,57.23,26800.0,40.896,40.896,40.8104,40.8246,26800.0
2012-03-28 14:10:00,57.23,57.28,57.19,57.22,11600.0,40.8246,40.8603,40.7961,40.8175,11600.0
2012-03-28 14:20:00,57.22,57.25,57.21,57.24,12000.0,40.8175,40.8389,40.8104,40.8318,12000.0
2012-03-28 14:30:00,57.25,57.31,57.24,57.31,11800.0,40.8389,40.8817,40.8318,40.8817,11800.0
2012-03-28 14:40:00,57.3,57.34,57.29,57.33,6000.0,40.8746,40.9031,40.8674,40.896,6000.0
2012-03-28 14:50:00,57.34,57.38,57.32,57.37,9500.0,40.9031,40.9316,40.8888,40.9245,9500.0
2012-03-28 15:00:00,57.37,57.42,57.37,57.38,9100.0,40.9245,40.9602,40.9245,40.9316,9100.0
2012-03-28 15:10:00,57.37,57.39,57.33,57.35,9800.0,40.9245,40.9388,40.896,40.9102,9800.0
2012-03-28 15:20:00,57.35,57.4,57.33,57.39,13300.0,40.9102,40.9459,40.896,40.9388,13300.0
2012-03-28 15:30:00,57.38,57.43,57.36,57.41,17100.0,40.9316,40.9673,40.9174,40.953,17100.0
2012-03-28 15:40:00,57.43,57.52,57.42,57.49,20100.0,40.9673,41.0315,40.9602,41.0101,20100.0
2012-03-28 15:50:00,57.5,57.54,57.47,57.52,18400.0,41.0172,41.0458,40.9958,41.0315,18400.0
2012-03-29 09:30:00,57.23,57.23,57.15,57.16,22700.0,40.8246,40.8246,40.7676,40.7747,22700.0
2012-03-29 09:40:00,57.16,57.2,57.08,57.16,100900.0,40.7747,40.8032,40.7176,40.7747,100900.0
2012-03-29 09:50:00,57.15,57.15,56.99,57.04,10600.0,40.7676,40.7676,40.6534,40.6891,10600.0
2012-03-29 10:00:00,57.06,57.12,57.06,57.09,7200.0,40.7033,40.7462,40.7033,40.7247,7200.0
2012-03-29 10:10:00,57.04,57.05,56.93,56.96,5200.0,40.6891,40.6962,40.6106,40.632,5200.0
2012-03-29 10:20:00,56.97,57.02,56.9,56.91,8000.0,40.6391,40.6748,40.5892,40.5963,8000.0
2012-03-29 10:30:00,56.91,56.94,56.85,56.89,23200.0,40.5963,40.6177,40.5535,40.5821,23200.0
2012-03-29 10:40:00,56.89,56.96,56.89,56.92,5100.0,40.5821,40.632,40.5821,40.6035,5100.0
2012-03-29 10:50:00,56.94,57.0,56.92,56.98,3700.0,40.6177,40.6605,40.6035,40.6463,3700.0
2012-03-29 11:00:00,56.98,57.03,56.96,57.02,12400.0,40.6463,40.6819,40.632,40.6748,12400.0
2012-03-29 11:10:00,57.03,57.04,56.98,56.98,7800.0,40.6819,40.6891,40.6463,40.6463,7800.0
2012-03-29 11:20:00,57.0,57.03,56.95,56.95,4900.0,40.6605,40.6819,40.6249,40.6249,4900.0
2012-03-29 11:30:00,56.93,56.96,56.91,56.91,4300.0,40.6106,40.632,40.5963,40.5963,4300.0
2012-03-29 11:40:00,56.95,56.99,56.95,56.96,3300.0,40.6249,40.6534,40.6249,40.632,3300.0
2012-03-29 11:50:00,56.96,56.96,56.89,56.9,4600.0,40.632,40.632,40.5821,40.5892,4600.0
2012-03-29 12:00:00,56.95,57.01,56.95,57.01,2000.0,40.6249,40.6677,40.6249,40.6677,2000.0
2012-03-29 12:10:00,56.98,57.0,56.96,56.98,3600.0,40.6463,40.6605,40.632,40.6463,3600.0
2012-03-29 12:20:00,56.98,56.99,56.95,56.97,2000.0,40.6463,40.6534,40.6249,40.6391,2000.0
2012-03-29 12:30:00,56.95,57.0,56.94,57.0,3700.0,40.6249,40.6605,40.6177,40.6605,3700.0
2012-03-29 12:40:00,57.0,57.01,56.98,57.0,1700.0,40.6605,40.6677,40.6463,40.6605,1700.0
2012-03-29 12:50:00,57.01,57.11,57.01,57.11,2200.0,40.6677,40.739,40.6677,40.739,2200.0
2012-03-29 13:00:00,57.1,57.1,57.04,57.06,1100.0,40.7319,40.7319,40.6891,40.7033,1100.0
2012-03-29 13:10:00,57.05,57.06,57.01,57.02,11800.0,40.6962,40.7033,40.6677,40.6748,11800.0
2012-03-29 13:20:00,57.05,57.08,57.04,57.08,12500.0,40.6962,40.7176,40.6891,40.7176,12500.0
2012-03-29 13:30:00,57.06,57.1,57.05,57.09,7300.0,40.7033,40.7319,40.6962,40.7247,7300.0
2012-03-29 13:40:00,57.11,57.11,57.02,57.04,3500.0,40.739,40.739,40.6748,40.6891,3500.0
2012-03-29 13:50:00,57.05,57.08,57.03,57.07,6100.0,40.6962,40.7176,40.6819,40.7105,6100.0
2012-03-29 14:00:00,57.08,57.14,57.08,57.1,7300.0,40.7176,40.7604,40.7176,40.7319,7300.0
2012-03-29 14:10:00,57.09,57.18,57.09,57.18,12000.0,40.7247,40.789,40.7247,40.789,12000.0
2012-03-29 14:20:00,57.18,57.21,57.15,57.2,5600.0,40.789,40.8104,40.7676,40.8032,5600.0
2012-03-29 14:30:00,57.2,57.2,57.16,57.18,4400.0,40.8032,40.8032,40.7747,40.789,4400.0
2012-03-29 14:40:00,57.19,57.23,57.18,57.21,9800.0,40.7961,40.8246,40.789,40.8104,9800.0
2012-03-29 14:50:00,57.22,57.24,57.2,57.2,12100.0,40.8175,40.8318,40.8032,40.8032,12100.0
2012-03-29 15:00:00,57.19,57.2,57.17,57.2,8800.0,40.7961,40.8032,40.7818,40.8032,8800.0
2012-03-29 15:10:00,57.21,57.35,57.21,57.34,33300.0,40.8104,40.9102,40.8104,40.9031,33300.0
2012-03-29 15:20:00,57.33,57.34,57.3,57.3,118600.0,40.896,40.9031,40.8746,40.8746,118600.0
2012-03-29 15:30:00,57.3,57.4,57.3,57.35,18400.0,40.8746,40.9459,40.8746,40.9102,18400.0
2012-03-29 15:40:00,57.35,57.43,57.35,57.39,17100.0,40.9102,40.9673,40.9102,40.9388,17100.0
2012-03-29 15:50:00,57.4,57.47,57.4,57.41,15800.0,40.9459,40.9958,40.9459,40.953,15800.0
2012-03-30 09:30:00,57.75,57.75,57.6,57.67,26800.0,41.1956,41.1956,41.0886,41.1385,26800.0
2012-03-30 09:40:00,57.65,57.69,57.56,57.56,16600.0,41.1242,41.1528,41.06,41.06,16600.0
2012-03-30 09:50:00,57.58,57.67,57.55,57.6,12800.0,41.0743,41.1385,41.0529,41.0886,12800.0
2012-03-30 10:00:00,57.57,57.61,57.54,57.6,3200.0,41.0672,41.0957,41.0458,41.0886,3200.0
2012-03-30 10:10:00,57.59,57.59,57.57,57.57,2900.0,41.0814,41.0814,41.0672,41.0672,2900.0
2012-03-30 10:20:00,57.56,57.56,57.45,57.45,1900.0,41.06,41.06,40.9816,40.9816,1900.0
2012-03-30 10:30:00,57.52,57.52,57.4,57.4,5800.0,41.0315,41.0315,40.9459,40.9459,5800.0
2012-03-30 10:40:00,57.38,57.47,57.38,57.47,5000.0,40.9316,40.9958,40.9316,40.9958,5000.0
2012-03-30 10:50:00,57.46,57.47,57.43,57.44,4000.0,40.9887,40.9958,40.9673,40.9744,4000.0
2012-03-30 11:00:00,57.45,57.51,57.45,57.5,4800.0,40.9816,41.0244,40.9816,41.0172,4800.0
2012-03-30 11:10:00,57.51,57.66,57.51,57.66,12500.0,41.0244,41.1314,41.0244,41.1314,12500.0
2012-03-30 11:20:00,57.64,57.65,57.62,57.64,4700.0,41.1171,41.1242,41.1028,41.1171,4700.0
2012-03-30 11:30:00,57.65,57.65,57.61,57.62,3800.0,41.1242,41.1242,41.0957,41.1028,3800.0
2012-03-30 11:40:00,57.62,57.64,57.61,57.61,5400.0,41.1028,41.1171,41.0957,41.0957,5400.0
2012-03-30 11:50:00,57.62,57.68,57.62,57.65,6600.0,41.1028,41.1456,41.1028,41.1242,6600.0
2012-03-30 12:00:00,57.66,57.67,57.64,57.64,7200.0,41.1314,41.1385,41.1171,41.1171,7200.0
2012-03-30 12:10:00,57.64,57.65,57.62,57.65,3000.0,41.1171,41.1242,41.1028,41.1242,3000.0
2012-03-30 12:20:00,57.67,57.67,57.63,57.64,3300.0,41.1385,41.1385,41.11,41.1171,3300.0
2012-03-30 12:30:00,57.64,57.68,57.64,57.67,2000.0,41.1171,41.1456,41.1171,41.1385,2000.0
2012-03-30 12:40:00,57.7,57.71,57.7,57.71,600.0,41.1599,41.167,41.1599,41.167,600.0
2012-03-30 12:50:00,57.7,57.72,57.65,57.65,4300.0,41.1599,41.1742,41.1242,41.1242,4300.0
2012-03-30 13:00:00,57.65,57.65,57.64,57.64,300.0,41.1242,41.1242,41.1171,41.1171,300.0
2012-03-30 13:10:00,57.65,57.71,57.65,57.7,3100.0,41.1242,41.167,41.1242,41.1599,3100.0
2012-03-30 13:20:00,57.7,57.7,57.68,57.68,1100.0,41.1599,41.1599,41.1456,41.1456,1100.0
2012-03-30 13:30:00,57.7,57.72,57.7,57.71,3600.0,41.1599,41.1742,41.1599,41.167,3600.0
2012-03-30 13:40:00,57.69,57.71,57.69,57.7,20500.0,41.1528,41.167,41.1528,41.1599,20500.0
2012-03-30 13:50:00,57.72,57.72,57.69,57.71,2800.0,41.1742,41.1742,41.1528,41.167,2800.0
2012-03-30 14:00:00,57.71,57.73,57.71,57.73,18500.0,41.167,41.1813,41.167,41.1813,18500.0
2012-03-30 14:10:00,57.72,57.74,57.71,57.71,2900.0,41.1742,41.1884,41.167,41.167,2900.0
2012-03-30 14:20:00,57.71,57.73,57.7,57.7,5400.0,41.167,41.1813,41.1599,41.1599,5400.0
2012-03-30 14:30:00,57.7,57.72,57.7,57.71,2100.0,41.1599,41.1742,41.1599,41.167,2100.0
2012-03-30 14:40:00,57.72,57.78,57.72,57.77,2300.0,41.1742,41.217,41.1742,41.2098,2300.0
2012-03-30 14:50:00,57.77,57.77,57.69,57.69,43200.0,41.2098,41.2098,41.1528,41.1528,43200.0
2012-03-30 15:00:00,57.69,57.72,57.68,57.7,5300.0,41.1528,41.1742,41.1456,41.1599,5300.0
2012-03-30 15:10:00,57.71,57.72,57.68,57.71,7700.0,41.167,41.1742,41.1456,41.167,7700.0
2012-03-30 15:20:00,57.71,57.72,57.69,57.69,7000.0,41.167,41.1742,41.1528,41.1528,7000.0
2012-03-30 15:30:00,57.71,57.74,57.71,57.71,5800.0,41.167,41.1884,41.167,41.167,5800.0
2012-03-30 15:40:00,57.7,57.72,57.62,57.63,9900.0,41.1599,41.1742,41.1028,41.11,9900.0
2012-03-30 15:50:00,57.62,57.7,57.62,57.69,6300.0,41.1028,41.1599,41.1028,41.1528,6300.0
2012-04-02 09:30:00,57.67,57.67,57.51,57.62,20000.0,41.1385,41.1385,41.0244,41.1028,20000.0
2012-04-02 09:40:00,57.63,57.66,57.62,57.64,4300.0,41.11,41.1314,41.1028,41.1171,4300.0
2012-04-02 09:50:00,57.63,57.66,57.56,57.61,3800.0,41.11,41.1314,41.06,41.0957,3800.0
2012-04-02 10:00:00,57.62,57.74,57.62,57.74,24400.0,41.1028,41.1884,41.1028,41.1884,24400.0
2012-04-02 10:10:00,57.74,57.87,57.74,57.85,2200.0,41.1884,41.2812,41.1884,41.2669,2200.0
2012-04-02 10:20:00,57.86,57.86,57.78,57.79,2100.0,41.274,41.274,41.217,41.2241,2100.0
2012-04-02 10:30:00,57.77,57.78,57.73,57.73,3700.0,41.2098,41.217,41.1813,41.1813,3700.0
2012-04-02 10:40:00,57.74,57.75,57.71,57.75,8800.0,41.1884,41.1956,41.167,41.1956,8800.0
2012-04-02 10:50:00,57.81,57.82,57.79,57.82,4900.0,41.2384,41.2455,41.2241,41.2455,4900.0
2012-04-02 11:00:00,57.88,57.88,57.82,57.86,7400.0,41.2883,41.2883,41.2455,41.274,7400.0
2012-04-02 11:10:00,57.93,57.96,57.92,57.94,1000.0,41.324,41.3454,41.3168,41.3311,1000.0
2012-04-02 11:20:00,57.94,58.0,57.94,57.99,3300.0,41.3311,41.3739,41.3311,41.3668,3300.0
2012-04-02 11:30:00,58.0,58.03,57.99,57.99,3200.0,41.3739,41.3953,41.3668,41.3668,3200.0
2012-04-02 11:40:00,58.0,58.05,57.99,58.05,2300.0,41.3739,41.4096,41.3668,41.4096,2300.0
2012-04-02 11:50:00,58.07,58.13,58.07,58.11,1400.0,41.4238,41.4666,41.4238,41.4524,1400.0
2012-04-02 12:00:00,58.13,58.17,58.11,58.17,4600.0,41.4666,41.4952,41.4524,41.4952,4600.0
2012-04-02 12:10:00,58.15,58.16,58.14,58.14,1100.0,41.4809,41.488,41.4738,41.4738,1100.0
2012-04-02 12:20:00,58.14,58.15,58.13,58.13,5000.0,41.4738,41.4809,41.4666,41.4666,5000.0
2012-04-02 12:30:00,58.13,58.16,58.12,58.14,5900.0,41.4666,41.488,41.4595,41.4738,5900.0
2012-04-02 12:40:00,58.15,58.17,58.15,58.16,3100.0,41.4809,41.4952,41.4809,41.488,3100.0
2012-04-02 12:50:00,58.15,58.19,58.15,58.18,1300.0,41.4809,41.5094,41.4809,41.5023,1300.0
2012-04-02 13:00:00,58.16,58.18,58.15,58.15,25900.0,41.488,41.5023,41.4809,41.4809,25900.0
2012-04-02 13:10:00,58.18,58.18,58.14,58.15,5100.0,41.5023,41.5023,41.4738,41.4809,5100.0
2012-04-02 13:20:00,58.16,58.16,58.14,58.15,6900.0,41.488,41.488,41.4738,41.4809,6900.0
2012-04-02 13:30:00,58.15,58.17,58.15,58.16,6500.0,41.4809,41.4952,41.4809,41.488,6500.0
2012-04-02 13:40:00,58.16,58.17,58.15,58.16,5100.0,41.488,41.4952,41.4809,41.488,5100.0
2012-04-02 13:50:00,58.17,58.18,58.15,58.17,9100.0,41.4952,41.5023,41.4809,41.4952,9100.0
2012-04-02 14:00:00,58.17,58.17,58.13,58.14,14900.0,41.4952,41.4952,41.4666,41.4738,14900.0
2012-04-02 14:10:00,58.13,58.14,58.12,58.14,5500.0,41.4666,41.4738,41.4595,41.4738,5500.0
2012-04-02 14:20:00,58.14,58.16,58.14,58.14,30200.0,41.4738,41.488,41.4738,41.4738,30200.0
2012-04-02 14:30:00,58.14,58.16,58.14,58.16,1900.0,41.4738,41.488,41.4738,41.488,1900.0
2012-04-02 14:40:00,58.17,58.2,58.17,58.2,10000.0,41.4952,41.5166,41.4952,41.5166,10000.0
2012-04-02 14:50:00,58.2,58.21,58.16,58.2,7500.0,41.5166,41.5237,41.488,41.5166,7500.0
2012-04-02 15:00:00,58.22,58.23,58.2,58.2,7000.0,41.5308,41.538,41.5166,41.5166,7000.0
2012-04-02 15:10:00,58.21,58.21,58.18,58.18,2700.0,41.5237,41.5237,41.5023,41.5023,2700.0
2012-04-02 15:20:00,58.18,58.18,58.13,58.13,8700.0,41.5023,41.5023,41.4666,41.4666,8700.0
2012-04-02 15:30:00,58.13,58.13,58.06,58.06,8800.0,41.4666,41.4666,41.4167,41.4167,8800.0
2012-04-02 15:40:00,58.06,58.09,58.0,58.0,9500.0,41.4167,41.4381,41.3739,41.3739,9500.0
2012-04-02 15:50:00,58.01,58.06,58.0,58.04,5300.0,41.381,41.4167,41.3739,41.4024,5300.0
2012-04-03 09:30:00,57.96,57.99,57.92,57.95,31100.0,41.3454,41.3668,41.3168,41.3382,31100.0
2012-04-03 09:40:00,57.95,57.95,57.85,57.85,7600.0,41.3382,41.3382,41.2669,41.2669,7600.0
2012-04-03 09:50:00,57.87,57.92,57.85,57.91,2900.0,41.2812,41.3168,41.2669,41.3097,2900.0
2012-04-03 10:00:00,57.92,57.95,57.85,57.95,3800.0,41.3168,41.3382,41.2669,41.3382,3800.0
2012-04-03 10:10:00,57.95,57.95,57.78,57.79,3600.0,41.3382,41.3382,41.217,41.2241,3600.0
2012-04-03 10:20:00,57.79,57.85,57.77,57.85,5600.0,41.2241,41.2669,41.2098,41.2669,5600.0
2012-04-03 10:30:00,57.86,57.91,57.85,57.87,3200.0,41.274,41.3097,41.2669,41.2812,3200.0
2012-04-03 10:40:00,57.87,57.95,57.87,57.89,8300.0,41.2812,41.3382,41.2812,41.2954,8300.0
2012-04-03 10:50:00,57.9,57.92,57.89,57.9,42300.0,41.3026,41.3168,41.2954,41.3026,42300.0
2012-04-03 11:00:00,57.88,57.88,57.83,57.83,6800.0,41.2883,41.2883,41.2526,41.2526,6800.0
2012-04-03 11:10:00,57.81,57.83,57.77,57.77,3300.0,41.2384,41.2526,41.2098,41.2098,3300.0
2012-04-03 11:20:00,57.78,57.8,57.75,57.76,4000.0,41.217,41.2312,41.1956,41.2027,4000.0
2012-04-03 11:30:00,57.73,57.74,57.69,57.71,5200.0,41.1813,41.1884,41.1528,41.167,5200.0
2012-04-03 11:40:00,57.71,57.74,57.7,57.73,4700.0,41.167,41.1884,41.1599,41.1813,4700.0
2012-04-03 11:50:00,57.73,57.74,57.71,57.73,3200.0,41.1813,41.1884,41.167,41.1813,3200.0
2012-04-03 12:00:00,57.72,57.72,57.65,57.65,5200.0,41.1742,41.1742,41.1242,41.1242,5200.0
2012-04-03 12:10:00,57.64,57.67,57.61,57.66,3600.0,41.1171,41.1385,41.0957,41.1314,3600.0
2012-04-03 12:20:00,57.65,57.67,57.65,57.67,4500.0,41.1242,41.1385,41.1242,41.1385,4500.0
2012-04-03 12:30:00,57.67,57.67,57.64,57.64,4100.0,41.1385,41.1385,41.1171,41.1171,4100.0
2012-04-03 12:40:00,57.64,57.69,57.64,57.69,4700.0,41.1171,41.1528,41.1171,41.1528,4700.0
2012-04-03 12:50:00,57.69,57.71,57.68,57.69,5200.0,41.1528,41.167,41.1456,41.1528,5200.0
2012-04-03 13:00:00,57.69,57.71,57.68,57.68,5300.0,41.1528,41.167,41.1456,41.1456,5300.0
2012-04-03 13:10:00,57.69,57.69,57.68,57.69,8800.0,41.1528,41.1528,41.1456,41.1528,8800.0
2012-04-03 13:20:00,57.7,57.7,57.65,57.67,45500.0,41.1599,41.1599,41.1242,41.1385,45500.0
2012-04-03 13:30:00,57.67,57.68,57.65,57.67,14400.0,41.1385,41.1456,41.1242,41.1385,14400.0
2012-04-03 13:40:00,57.66,57.67,57.64,57.67,4400.0,41.1314,41.1385,41.1171,41.1385,4400.0
2012-04-03 13:50:00,57.68,57.73,57.67,57.73,8200.0,41.1456,41.1813,41.1385,41.1813,8200.0
2012-04-03 14:00:00,57.72,57.72,57.45,57.48,26700.0,41.1742,41.1742,40.9816,41.003,26700.0
2012-04-03 14:10:00,57.47,57.5,57.38,57.46,9200.0,40.9958,41.0172,40.9316,40.9887,9200.0
2012-04-03 14:20:00,57.48,57.53,57.46,57.47,5500.0,41.003,41.0386,40.9887,40.9958,5500.0
2012-04-03 14:30:00,57.45,57.48,57.34,57.34,9900.0,40.9816,41.003,40.9031,40.9031,9900.0
2012-04-03 14:40:00,57.33,57.4,57.33,57.4,10700.0,40.896,40.9459,40.896,40.9459,10700.0
2012-04-03 14:50:00,57.42,57.47,57.42,57.43,13000.0,40.9602,40.9958,40.9602,40.9673,13000.0
2012-04-03 15:00:00,57.45,57.62,57.44,57.57,8300.0,40.9816,41.1028,40.9744,41.0672,8300.0
2012-04-03 15:10:00,57.58,57.62,57.55,57.6,11000.0,41.0743,41.1028,41.0529,41.0886,11000.0
2012-04-03 15:20:00,57.59,57.59,57.48,57.49,10100.0,41.0814,41.0814,41.003,41.0101,10100.0
2012-04-03 15:30:00,57.51,57.6,57.51,57.55,11700.0,41.0244,41.0886,41.0244,41.0529,11700.0
2012-04-03 15:40:00,57.54,57.67,57.53,57.66,21300.0,41.0458,41.1385,41.0386,41.1314,21300.0
2012-04-03 15:50:00,57.66,57.71,57.64,57.67,30600.0,41.1314,41.167,41.1171,41.1385,30600.0
2012-04-04 09:30:00,57.28,57.28,57.14,57.24,26400.0,40.8603,40.8603,40.7604,40.8318,26400.0
2012-04-04 09:40:00,57.25,57.3,57.24,57.26,5400.0,40.8389,40.8746,40.8318,40.846,5400.0
2012-04-04 09:50:00,57.26,57.31,57.25,57.28,6000.0,40.846,40.8817,40.8389,40.8603,6000.0
2012-04-04 10:00:00,57.26,57.28,57.2,57.21,9300.0,40.846,40.8603,40.8032,40.8104,9300.0
2012-04-04 10:10:00,57.21,57.21,57.11,57.15,5200.0,40.8104,40.8104,40.739,40.7676,5200.0
2012-04-04 10:20:00,57.15,57.17,57.07,57.11,7200.0,40.7676,40.7818,40.7105,40.739,7200.0
2012-04-04 10:30:00,57.1,57.11,57.03,57.11,5100.0,40.7319,40.739,40.6819,40.739,5100.0
2012-04-04 10:40:00,57.11,57.11,57.04,57.05,5900.0,40.739,40.739,40.6891,40.6962,5900.0
2012-04-04 10:50:00,57.05,57.05,56.96,56.96,8700.0,40.6962,40.6962,40.632,40.632,8700.0
2012-04-04 11:00:00,56.97,57.08,56.97,57.08,10300.0,40.6391,40.7176,40.6391,40.7176,10300.0
2012-04-04 11:10:00,57.08,57.09,57.01,57.04,8900.0,40.7176,40.7247,40.6677,40.6891,8900.0
2012-04-04 11:20:00,57.04,57.07,57.0,57.02,5300.0,40.6891,40.7105,40.6605,40.6748,5300.0
2012-04-04 11:30:00,57.03,57.15,57.03,57.14,3500.0,40.6819,40.7676,40.6819,40.7604,3500.0
2012-04-04 11:40:00,57.14,57.14,57.09,57.09,10600.0,40.7604,40.7604,40.7247,40.7247,10600.0
2012-04-04 11:50:00,57.1,57.15,57.08,57.09,3300.0,40.7319,40.7676,40.7176,40.7247,3300.0
2012-04-04 12:00:00,57.1,57.14,57.09,57.14,9100.0,40.7319,40.7604,40.7247,40.7604,9100.0
2012-04-04 12:10:00,57.13,57.19,57.13,57.19,2200.0,40.7533,40.7961,40.7533,40.7961,2200.0
2012-04-04 12:20:00,57.17,57.17,57.14,57.16,1100.0,40.7818,40.7818,40.7604,40.7747,1100.0
2012-04-04 12:30:00,57.16,57.16,57.15,57.15,1300.0,40.7747,40.7747,40.7676,40.7676,1300.0
2012-04-04 12:40:00,57.16,57.16,57.12,57.12,1700.0,40.7747,40.7747,40.7462,40.7462,1700.0
2012-04-04 12:50:00,57.12,57.15,57.12,57.13,5900.0,40.7462,40.7676,40.7462,40.7533,5900.0
2012-04-04 13:00:00,57.13,57.13,57.08,57.08,3700.0,40.7533,40.7533,40.7176,40.7176,3700.0
2012-04-04 13:10:00,57.1,57.1,57.07,57.09,4500.0,40.7319,40.7319,40.7105,40.7247,4500.0
2012-04-04 13:20:00,57.09,57.1,57.02,57.03,8000.0,40.7247,40.7319,40.6748,40.6819,8000.0
2012-04-04 13:30:00,57.02,57.07,57.02,57.06,29300.0,40.6748,40.7105,40.6748,40.7033,29300.0
2012-04-04 13:40:00,57.05,57.14,57.05,57.14,6800.0,40.6962,40.7604,40.6962,40.7604,6800.0
2012-04-04 13:50:00,57.14,57.18,57.13,57.18,3400.0,40.7604,40.789,40.7533,40.789,3400.0
2012-04-04 14:00:00,57.17,57.17,57.12,57.12,3300.0,40.7818,40.7818,40.7462,40.7462,3300.0
2012-04-04 14:10:00,57.12,57.17,57.12,57.14,13100.0,40.7462,40.7818,40.7462,40.7604,13100.0
2012-04-04 14:20:00,57.14,57.14,57.09,57.1,25900.0,40.7604,40.7604,40.7247,40.7319,25900.0
2012-04-04 14:30:00,57.11,57.23,57.11,57.23,6900.0,40.739,40.8246,40.739,40.8246,6900.0
2012-04-04 14:40:00,57.23,57.27,57.22,57.25,29900.0,40.8246,40.8532,40.8175,40.8389,29900.0
2012-04-04 14:50:00,57.24,57.25,57.2,57.25,7300.0,40.8318,40.8389,40.8032,40.8389,7300.0
2012-04-04 15:00:00,57.24,57.25,57.19,57.25,11400.0,40.8318,40.8389,40.7961,40.8389,11400.0
2012-04-04 15:10:00,57.24,57.29,57.24,57.24,11900.0,40.8318,40.8674,40.8318,40.8318,11900.0
2012-04-04 15:20:00,57.23,57.25,57.22,57.23,14300.0,40.8246,40.8389,40.8175,40.8246,14300.0
2012-04-04 15:30:00,57.26,57.27,57.19,57.19,25700.0,40.846,40.8532,40.7961,40.7961,25700.0
2012-04-04 15:40:00,57.2,57.25,57.18,57.25,19500.0,40.8032,40.8389,40.789,40.8389,19500.0
2012-04-04 15:50:00,57.25,57.26,57.17,57.17,60000.0,40.8389,40.846,40.7818,40.7818,60000.0
2012-04-05 09:30:00,56.95,56.98,56.85,56.92,21700.0,40.6249,40.6463,40.5535,40.6035,21700.0
2012-04-05 09:40:00,56.92,57.07,56.91,57.07,5300.0,40.6035,40.7105,40.5963,40.7105,5300.0
2012-04-05 09:50:00,57.06,57.07,57.02,57.02,1400.0,40.7033,40.7105,40.6748,40.6748,1400.0
2012-04-05 10:00:00,57.05,57.15,57.04,57.14,6000.0,40.6962,40.7676,40.6891,40.7604,6000.0
2012-04-05 10:10:00,57.12,57.12,57.03,57.04,1000.0,40.7462,40.7462,40.6819,40.6891,1000.0
2012-04-05 10:20:00,57.04,57.11,57.03,57.11,4000.0,40.6891,40.739,40.6819,40.739,4000.0
2012-04-05 10:30:00,57.08,57.1,57.03,57.05,12100.0,40.7176,40.7319,40.6819,40.6962,12100.0
2012-04-05 10:40:00,57.16,57.17,57.15,57.16,2600.0,40.7747,40.7818,40.7676,40.7747,2600.0
2012-04-05 10:50:00,57.19,57.19,57.14,57.15,11400.0,40.7961,40.7961,40.7604,40.7676,11400.0
2012-04-05 11:00:00,57.18,57.18,57.15,57.16,2900.0,40.789,40.789,40.7676,40.7747,2900.0
2012-04-05 11:10:00,57.16,57.18,57.12,57.12,6700.0,40.7747,40.789,40.7462,40.7462,6700.0
2012-04-05 11:20:00,57.13,57.13,57.11,57.11,5700.0,40.7533,40.7533,40.739,40.739,5700.0
2012-04-05 11:30:00,57.11,57.11,57.03,57.03,1900.0,40.739,40.739,40.6819,40.6819,1900.0
2012-04-05 11:40:00,57.05,57.07,57.01,57.01,4200.0,40.6962,40.7105,40.6677,40.6677,4200.0
2012-04-05 11:50:00,57.03,57.04,57.01,57.03,2100.0,40.6819,40.6891,40.6677,40.6819,2100.0
2012-04-05 12:00:00,57.06,57.06,57.03,57.05,5400.0,40.7033,40.7033,40.6819,40.6962,5400.0
2012-04-05 12:10:00,57.02,57.02,56.98,57.0,2200.0,40.6748,40.6748,40.6463,40.6605,2200.0
2012-04-05 12:20:00,56.99,57.03,56.99,57.03,700.0,40.6534,40.6819,40.6534,40.6819,700.0
2012-04-05 12:30:00,56.97,56.97,56.97,56.97,500.0,40.6391,40.6391,40.6391,40.6391,500.0
2012-04-05 12:40:00,56.95,56.95,56.91,56.91,800.0,40.6249,40.6249,40.5963,40.5963,800.0
2012-04-05 12:50:00,56.93,56.94,56.93,56.94,3400.0,40.6106,40.6177,40.6106,40.6177,3400.0
2012-04-05 13:00:00,56.96,56.97,56.95,56.95,1600.0,40.632,40.6391,40.6249,40.6249,1600.0
2012-04-05 13:10:00,56.94,56.97,56.94,56.94,4600.0,40.6177,40.6391,40.6177,40.6177,4600.0
2012-04-05 13:20:00,56.94,56.94,56.92,56.94,6700.0,40.6177,40.6177,40.6035,40.6177,6700.0
2012-04-05 13:30:00,56.93,56.94,56.91,56.94,1400.0,40.6106,40.6177,40.5963,40.6177,1400.0
2012-04-05 13:40:00,56.92,56.93,56.82,56.82,10600.0,40.6035,40.6106,40.5321,40.5321,10600.0
2012-04-05 13:50:00,56.82,56.84,56.79,56.81,16300.0,40.5321,40.5464,40.5107,40.525,16300.0
2012-04-05 14:00:00,56.85,56.86,56.84,56.85,12900.0,40.5535,40.5607,40.5464,40.5535,12900.0
2012-04-05 14:10:00,56.85,56.91,56.84,56.91,6600.0,40.5535,40.5963,40.5464,40.5963,6600.0
2012-04-05 14:20:00,56.9,56.92,56.88,56.9,2200.0,40.5892,40.6035,40.5749,40.5892,2200.0
2012-04-05 14:30:00,56.89,56.9,56.87,56.88,2800.0,40.5821,40.5892,40.5678,40.5749,2800.0
2012-04-05 14:40:00,56.86,56.88,56.86,56.87,1700.0,40.5607,40.5749,40.5607,40.5678,1700.0
2012-04-05 14:50:00,56.86,56.94,56.85,56.93,6400.0,40.5607,40.6177,40.5535,40.6106,6400.0
2012-04-05 15:00:00,56.91,56.93,56.91,56.91,8100.0,40.5963,40.6106,40.5963,40.5963,8100.0
2012-04-05 15:10:00,56.89,56.92,56.88,56.91,11100.0,40.5821,40.6035,40.5749,40.5963,11100.0
2012-04-05 15:20:00,56.91,56.94,56.91,56.94,22000.0,40.5963,40.6177,40.5963,40.6177,22000.0
2012-04-05 15:30:00,56.95,56.95,56.92,56.94,4000.0,40.6249,40.6249,40.6035,40.6177,4000.0
2012-04-05 15:40:00,56.96,56.99,56.95,56.97,23200.0,40.632,40.6534,40.6249,40.6391,23200.0
2012-04-05 15:50:00,56.94,56.97,56.93,56.94,3900.0,40.6177,40.6391,40.6106,40.6177,3900.0
2012-04-09 09:30:00,56.23,56.29,56.13,56.24,32800.0,40.1113,40.1541,40.0399,40.1184,32800.0
2012-04-09 09:40:00,56.23,56.25,56.16,56.16,11700.0,40.1113,40.1255,40.0613,40.0613,11700.0
2012-04-09 09:50:00,56.16,56.16,56.11,56.16,6000.0,40.0613,40.0613,40.0257,40.0613,6000.0
2012-04-09 10:00:00,56.17,56.23,56.17,56.17,8800.0,40.0685,40.1113,40.0685,40.0685,8800.0
2012-04-09 10:10:00,56.18,56.24,56.15,56.22,3100.0,40.0756,40.1184,40.0542,40.1041,3100.0
2012-04-09 10:20:00,56.24,56.3,56.24,56.25,2900.0,40.1184,40.1612,40.1184,40.1255,2900.0
2012-04-09 10:30:00,56.22,56.25,56.19,56.19,2500.0,40.1041,40.1255,40.0827,40.0827,2500.0
2012-04-09 10:40:00,56.2,56.25,56.2,56.24,3100.0,40.0899,40.1255,40.0899,40.1184,3100.0
2012-04-09 10:50:00,56.24,56.24,56.2,56.22,7300.0,40.1184,40.1184,40.0899,40.1041,7300.0
2012-04-09 11:00:00,56.22,56.22,56.16,56.18,2700.0,40.1041,40.1041,40.0613,40.0756,2700.0
2012-04-09 11:10:00,56.16,56.17,56.1,56.12,10900.0,40.0613,40.0685,40.0185,40.0328,10900.0
2012-04-09 11:20:00,56.12,56.13,56.11,56.11,2100.0,40.0328,40.0399,40.0257,40.0257,2100.0
2012-04-09 11:30:00,56.14,56.15,56.1,56.12,2400.0,40.0471,40.0542,40.0185,40.0328,2400.0
2012-04-09 11:40:00,56.12,56.15,56.12,56.15,7900.0,40.0328,40.0542,40.0328,40.0542,7900.0
2012-04-09 11:50:00,56.17,56.19,56.15,56.19,2100.0,40.0685,40.0827,40.0542,40.0827,2100.0
2012-04-09 12:00:00,56.17,56.19,56.16,56.18,5100.0,40.0685,40.0827,40.0613,40.0756,5100.0
2012-04-09 12:10:00,56.19,56.24,56.19,56.22,5200.0,40.0827,40.1184,40.0827,40.1041,5200.0
2012-04-09 12:20:00,56.21,56.22,56.2,56.21,2500.0,40.097,40.1041,40.0899,40.097,2500.0
2012-04-09 12:30:00,56.25,56.33,56.24,56.33,2900.0,40.1255,40.1826,40.1184,40.1826,2900.0
2012-04-09 12:40:00,56.32,56.34,56.29,56.32,5700.0,40.1755,40.1897,40.1541,40.1755,5700.0
2012-04-09 12:50:00,56.31,56.33,56.28,56.31,4700.0,40.1683,40.1826,40.1469,40.1683,4700.0
2012-04-09 13:00:00,56.3,56.34,56.3,56.32,1700.0,40.1612,40.1897,40.1612,40.1755,1700.0
2012-04-09 13:10:00,56.33,56.34,56.29,56.29,3300.0,40.1826,40.1897,40.1541,40.1541,3300.0
2012-04-09 13:20:00,56.25,56.29,56.25,56.27,1000.0,40.1255,40.1541,40.1255,40.1398,1000.0
2012-04-09 13:30:00,56.26,56.3,56.25,56.3,24100.0,40.1327,40.1612,40.1255,40.1612,24100.0
2012-04-09 13:40:00,56.31,56.32,56.3,56.31,3200.0,40.1683,40.1755,40.1612,40.1683,3200.0
2012-04-09 13:50:00,56.32,56.4,56.3,56.39,9300.0,40.1755,40.2325,40.1612,40.2254,9300.0
2012-04-09 14:00:00,56.41,56.42,56.34,56.37,11000.0,40.2397,40.2468,40.1897,40.2111,11000.0
2012-04-09 14:10:00,56.37,56.38,56.34,56.37,13500.0,40.2111,40.2183,40.1897,40.2111,13500.0
2012-04-09 14:20:00,56.38,56.4,56.38,56.39,2900.0,40.2183,40.2325,40.2183,40.2254,2900.0
2012-04-09 14:30:00,56.38,56.43,56.37,56.42,7500.0,40.2183,40.2539,40.2111,40.2468,7500.0
2012-04-09 14:40:00,56.42,56.44,56.4,56.42,5100.0,40.2468,40.2611,40.2325,40.2468,5100.0
2012-04-09 14:50:00,56.42,56.46,56.42,56.44,16800.0,40.2468,40.2753,40.2468,40.2611,16800.0
2012-04-09 15:00:00,56.43,56.45,56.42,56.43,38700.0,40.2539,40.2682,40.2468,40.2539,38700.0
2012-04-09 15:10:00,56.43,56.43,56.41,56.41,26000.0,40.2539,40.2539,40.2397,40.2397,26000.0
2012-04-09 15:20:00,56.42,56.44,56.36,56.36,49500.0,40.2468,40.2611,40.204,40.204,49500.0
2012-04-09 15:30:00,56.36,56.36,56.33,56.35,32900.0,40.204,40.204,40.1826,40.1969,32900.0
2012-04-09 15:40:00,56.35,56.36,56.3,56.31,36100.0,40.1969,40.204,40.1612,40.1683,36100.0
2012-04-09 15:50:00,56.31,56.35,56.27,56.27,39200.0,40.1683,40.1969,40.1398,40.1398,39200.0
2012-04-10 09:30:00,56.17,56.23,56.17,56.23,14400.0,40.0685,40.1113,40.0685,40.1113,14400.0
2012-04-10 09:40:00,56.27,56.29,56.19,56.19,6900.0,40.1398,40.1541,40.0827,40.0827,6900.0
2012-04-10 09:50:00,56.18,56.18,56.14,56.17,13900.0,40.0756,40.0756,40.0471,40.0685,13900.0
2012-04-10 10:00:00,56.18,56.21,56.0,56.01,11500.0,40.0756,40.097,39.9472,39.9543,11500.0
2012-04-10 10:10:00,56.01,56.02,55.97,55.98,6400.0,39.9543,39.9615,39.9258,39.9329,6400.0
2012-04-10 10:20:00,55.99,56.04,55.96,56.04,2800.0,39.9401,39.9757,39.9187,39.9757,2800.0
2012-04-10 10:30:00,56.03,56.06,56.01,56.04,13300.0,39.9686,39.99,39.9543,39.9757,13300.0
2012-04-10 10:40:00,56.01,56.05,56.0,56.0,5100.0,39.9543,39.9829,39.9472,39.9472,5100.0
2012-04-10 10:50:00,55.98,55.99,55.88,55.91,4200.0,39.9329,39.9401,39.8616,39.883,4200.0
2012-04-10 11:00:00,55.89,55.94,55.89,55.91,6400.0,39.8687,39.9044,39.8687,39.883,6400.0
2012-04-10 11:10:00,55.91,55.91,55.8,55.83,4700.0,39.883,39.883,39.8045,39.8259,4700.0
2012-04-10 11:20:00,55.83,55.86,55.81,55.84,8700.0,39.8259,39.8473,39.8117,39.8331,8700.0
2012-04-10 11:30:00,55.84,55.85,55.73,55.73,8500.0,39.8331,39.8402,39.7546,39.7546,8500.0
2012-04-10 11:40:00,55.71,55.74,55.65,55.65,15000.0,39.7403,39.7617,39.6975,39.6975,15000.0
2012-04-10 11:50:00,55.66,55.66,55.51,55.59,10300.0,39.7047,39.7047,39.5977,39.6547,10300.0
2012-04-10 12:00:00,55.59,55.59,55.51,55.52,15800.0,39.6547,39.6547,39.5977,39.6048,15800.0
2012-04-10 12:10:00,55.5,55.5,55.38,55.49,8800.0,39.5905,39.5905,39.5049,39.5834,8800.0
2012-04-10 12:20:00,55.48,55.51,55.44,55.49,9100.0,39.5763,39.5977,39.5477,39.5834,9100.0
2012-04-10 12:30:00,55.5,55.52,55.48,55.48,2800.0,39.5905,39.6048,39.5763,39.5763,2800.0
2012-04-10 12:40:00,55.49,55.5,55.43,55.44,3500.0,39.5834,39.5905,39.5406,39.5477,3500.0
2012-04-10 12:50:00,55.41,55.44,55.39,55.44,11200.0,39.5263,39.5477,39.5121,39.5477,11200.0
2012-04-10 13:00:00,55.45,55.47,55.41,55.42,11100.0,39.5549,39.5691,39.5263,39.5335,11100.0
2012-04-10 13:10:00,55.41,55.41,55.29,55.31,15500.0,39.5263,39.5263,39.4407,39.455,15500.0
2012-04-10 13:20:00,55.32,55.38,55.31,55.36,8600.0,39.4621,39.5049,39.455,39.4907,8600.0
2012-04-10 13:30:00,55.35,55.37,55.31,55.36,24600.0,39.4835,39.4978,39.455,39.4907,24600.0
2012-04-10 13:40:00,55.37,55.47,55.35,55.47,16200.0,39.4978,39.5691,39.4835,39.5691,16200.0
2012-04-10 13:50:00,55.46,55.47,55.4,55.4,20300.0,39.562,39.5691,39.5192,39.5192,20300.0
2012-04-10 14:00:00,55.41,55.43,55.37,55.4,14500.0,39.5263,39.5406,39.4978,39.5192,14500.0
2012-04-10 14:10:00,55.4,55.43,55.35,55.36,35000.0,39.5192,39.5406,39.4835,39.4907,35000.0
2012-04-10 14:20:00,55.36,55.39,55.3,55.38,13400.0,39.4907,39.5121,39.4479,39.5049,13400.0
2012-04-10 14:30:00,55.39,55.41,55.23,55.23,22500.0,39.5121,39.5263,39.3979,39.3979,22500.0
2012-04-10 14:40:00,55.27,55.38,55.27,55.38,14900.0,39.4265,39.5049,39.4265,39.5049,14900.0
2012-04-10 14:50:00,55.4,55.4,55.32,55.34,19000.0,39.5192,39.5192,39.4621,39.4764,19000.0
2012-04-10 15:00:00,55.33,55.34,55.26,55.27,16600.0,39.4693,39.4764,39.4193,39.4265,16600.0
2012-04-10 15:10:00,55.3,55.34,55.24,55.33,12400.0,39.4479,39.4764,39.4051,39.4693,12400.0
2012-04-10 15:20:00,55.35,55.35,55.27,55.3,33400.0,39.4835,39.4835,39.4265,39.4479,33400.0
2012-04-10 15:30:00,55.31,55.42,55.31,55.41,29000.0,39.455,39.5335,39.455,39.5263,29000.0
2012-04-10 15:40:00,55.42,55.42,55.28,55.31,31200.0,39.5335,39.5335,39.4336,39.455,31200.0
2012-04-10 15:50:00,55.29,55.36,55.26,55.26,20500.0,39.4407,39.4907,39.4193,39.4193,20500.0
2012-04-11 09:30:00,55.89,55.91,55.82,55.88,31000.0,39.8687,39.883,39.8188,39.8616,31000.0
2012-04-11 09:40:00,55.85,55.93,55.82,55.82,4800.0,39.8402,39.8973,39.8188,39.8188,4800.0
2012-04-11 09:50:00,55.81,55.81,55.75,55.79,5500.0,39.8117,39.8117,39.7689,39.7974,5500.0
2012-04-11 10:00:00,55.79,55.85,55.79,55.81,8500.0,39.7974,39.8402,39.7974,39.8117,8500.0
2012-04-11 10:10:00,55.82,55.91,55.82,55.9,12400.0,39.8188,39.883,39.8188,39.8759,12400.0
2012-04-11 10:20:00,55.92,55.92,55.88,55.88,3300.0,39.8901,39.8901,39.8616,39.8616,3300.0
2012-04-11 10:30:00,55.89,55.94,55.89,55.93,3100.0,39.8687,39.9044,39.8687,39.8973,3100.0
2012-04-11 10:40:00,55.93,55.93,55.84,55.84,3300.0,39.8973,39.8973,39.8331,39.8331,3300.0
2012-04-11 10:50:00,55.86,55.89,55.82,55.85,6500.0,39.8473,39.8687,39.8188,39.8402,6500.0
2012-04-11 11:00:00,55.85,55.86,55.81,55.82,6000.0,39.8402,39.8473,39.8117,39.8188,6000.0
2012-04-11 11:10:00,55.79,55.79,55.74,55.76,2700.0,39.7974,39.7974,39.7617,39.776,2700.0
2012-04-11 11:20:00,55.77,55.81,55.77,55.78,17200.0,39.7831,39.8117,39.7831,39.7903,17200.0
2012-04-11 11:30:00,55.78,55.83,55.78,55.82,2000.0,39.7903,39.8259,39.7903,39.8188,2000.0
2012-04-11 11:40:00,55.78,55.82,55.76,55.76,2500.0,39.7903,39.8188,39.776,39.776,2500.0
2012-04-11 11:50:00,55.73,55.75,55.71,55.71,3300.0,39.7546,39.7689,39.7403,39.7403,3300.0
2012-04-11 12:00:00,55.71,55.75,55.71,55.72,3600.0,39.7403,39.7689,39.7403,39.7475,3600.0
2012-04-11 12:10:00,55.73,55.78,55.73,55.78,4700.0,39.7546,39.7903,39.7546,39.7903,4700.0
2012-04-11 12:20:00,55.77,55.8,55.76,55.8,13800.0,39.7831,39.8045,39.776,39.8045,13800.0
2012-04-11 12:30:00,55.78,55.81,55.78,55.78,2600.0,39.7903,39.8117,39.7903,39.7903,2600.0
2012-04-11 12:40:00,55.82,55.83,55.8,55.82,16500.0,39.8188,39.8259,39.8045,39.8188,16500.0
2012-04-11 12:50:00,55.82,55.86,55.82,55.85,2800.0,39.8188,39.8473,39.8188,39.8402,2800.0
2012-04-11 13:00:00,55.88,55.88,55.84,55.86,5400.0,39.8616,39.8616,39.8331,39.8473,5400.0
2012-04-11 13:10:00,55.87,55.87,55.83,55.83,11000.0,39.8545,39.8545,39.8259,39.8259,11000.0
2012-04-11 13:20:00,55.83,55.83,55.79,55.79,5600.0,39.8259,39.8259,39.7974,39.7974,5600.0
2012-04-11 13:30:00,55.82,55.85,55.79,55.85,36100.0,39.8188,39.8402,39.7974,39.8402,36100.0
2012-04-11 13:40:00,55.85,55.87,55.83,55.86,3600.0,39.8402,39.8545,39.8259,39.8473,3600.0
2012-04-11 13:50:00,55.87,55.91,55.86,55.9,4700.0,39.8545,39.883,39.8473,39.8759,4700.0
2012-04-11 14:00:00,55.88,55.88,55.82,55.83,7600.0,39.8616,39.8616,39.8188,39.8259,7600.0
2012-04-11 14:10:00,55.83,55.86,55.82,55.84,27000.0,39.8259,39.8473,39.8188,39.8331,27000.0
2012-04-11 14:20:00,55.84,55.89,55.82,55.85,12600.0,39.8331,39.8687,39.8188,39.8402,12600.0
2012-04-11 14:30:00,55.83,55.83,55.76,55.81,5800.0,39.8259,39.8259,39.776,39.8117,5800.0
2012-04-11 14:40:00,55.81,55.81,55.78,55.8,13100.0,39.8117,39.8117,39.7903,39.8045,13100.0
2012-04-11 14:50:00,55.8,55.83,55.78,55.8,9600.0,39.8045,39.8259,39.7903,39.8045,9600.0
2012-04-11 15:00:00,55.81,55.82,55.79,55.81,20300.0,39.8117,39.8188,39.7974,39.8117,20300.0
2012-04-11 15:10:00,55.8,55.8,55.73,55.75,15200.0,39.8045,39.8045,39.7546,39.7689,15200.0
2012-04-11 15:20:00,55.74,55.76,55.69,55.73,14200.0,39.7617,39.776,39.7261,39.7546,14200.0
2012-04-11 15:30:00,55.72,55.76,55.7,55.71,20300.0,39.7475,39.776,39.7332,39.7403,20300.0
2012-04-11 15:40:00,55.7,55.74,55.66,55.69,41800.0,39.7332,39.7617,39.7047,39.7261,41800.0
2012-04-11 15:50:00,55.69,55.76,55.69,55.76,21800.0,39.7261,39.776,39.7261,39.776,21800.0
2012-04-12 09:30:00,55.79,55.92,55.79,55.89,14600.0,39.7974,39.8901,39.7974,39.8687,14600.0
2012-04-12 09:40:00,55.94,55.98,55.91,55.96,6000.0,39.9044,39.9329,39.883,39.9187,6000.0
2012-04-12 09:50:00,55.96,56.09,55.96,56.07,3800.0,39.9187,40.0114,39.9187,39.9971,3800.0
2012-04-12 10:00:00,56.09,56.11,56.03,56.03,1600.0,40.0114,40.0257,39.9686,39.9686,1600.0
2012-04-12 10:10:00,56.05,56.1,56.02,56.02,5400.0,39.9829,40.0185,39.9615,39.9615,5400.0
2012-04-12 10:20:00,56.02,56.06,55.99,56.04,5800.0,39.9615,39.99,39.9401,39.9757,5800.0
2012-04-12 10:30:00,56.06,56.21,56.06,56.21,7000.0,39.99,40.097,39.99,40.097,7000.0
2012-04-12 10:40:00,56.2,56.23,56.2,56.21,6300.0,40.0899,40.1113,40.0899,40.097,6300.0
2012-04-12 10:50:00,56.21,56.24,56.19,56.22,4700.0,40.097,40.1184,40.0827,40.1041,4700.0
2012-04-12 11:00:00,56.23,56.33,56.23,56.28,16300.0,40.1113,40.1826,40.1113,40.1469,16300.0
2012-04-12 11:10:00,56.28,56.3,56.26,56.3,15800.0,40.1469,40.1612,40.1327,40.1612,15800.0
2012-04-12 11:20:00,56.3,56.3,56.27,56.27,9500.0,40.1612,40.1612,40.1398,40.1398,9500.0
2012-04-12 11:30:00,56.28,56.28,56.25,56.25,3300.0,40.1469,40.1469,40.1255,40.1255,3300.0
2012-04-12 11:40:00,56.23,56.27,56.23,56.26,4900.0,40.1113,40.1398,40.1113,40.1327,4900.0
2012-04-12 11:50:00,56.27,56.28,56.25,56.28,5800.0,40.1398,40.1469,40.1255,40.1469,5800.0
2012-04-12 12:00:00,56.28,56.32,56.27,56.28,14100.0,40.1469,40.1755,40.1398,40.1469,14100.0
2012-04-12 12:10:00,56.28,56.29,56.27,56.29,3500.0,40.1469,40.1541,40.1398,40.1541,3500.0
2012-04-12 12:20:00,56.32,56.38,56.3,56.35,14300.0,40.1755,40.2183,40.1612,40.1969,14300.0
2012-04-12 12:30:00,56.35,56.37,56.35,56.36,3700.0,40.1969,40.2111,40.1969,40.204,3700.0
2012-04-12 12:40:00,56.37,56.42,56.37,56.39,9100.0,40.2111,40.2468,40.2111,40.2254,9100.0
2012-04-12 12:50:00,56.41,56.44,56.4,56.41,29600.0,40.2397,40.2611,40.2325,40.2397,29600.0
2012-04-12 13:00:00,56.41,56.42,56.41,56.42,9000.0,40.2397,40.2468,40.2397,40.2468,9000.0
2012-04-12 13:10:00,56.43,56.46,56.42,56.44,35600.0,40.2539,40.2753,40.2468,40.2611,35600.0
2012-04-12 13:20:00,56.43,56.44,56.42,56.42,41700.0,40.2539,40.2611,40.2468,40.2468,41700.0
2012-04-12 13:30:00,56.43,56.43,56.41,56.42,6200.0,40.2539,40.2539,40.2397,40.2468,6200.0
2012-04-12 13:40:00,56.42,56.43,56.41,56.43,10000.0,40.2468,40.2539,40.2397,40.2539,10000.0
2012-04-12 13:50:00,56.42,56.42,56.35,56.38,12900.0,40.2468,40.2468,40.1969,40.2183,12900.0
2012-04-12 14:00:00,56.37,56.39,56.37,56.39,15900.0,40.2111,40.2254,40.2111,40.2254,15900.0
2012-04-12 14:10:00,56.39,56.41,56.38,56.41,12100.0,40.2254,40.2397,40.2183,40.2397,12100.0
2012-04-12 14:20:00,56.42,56.44,56.42,56.44,9800.0,40.2468,40.2611,40.2468,40.2611,9800.0
2012-04-12 14:30:00,56.43,56.44,56.41,56.41,17200.0,40.2539,40.2611,40.2397,40.2397,17200.0
2012-04-12 14:40:00,56.43,56.46,56.42,56.43,10600.0,40.2539,40.2753,40.2468,40.2539,10600.0
2012-04-12 14:50:00,56.46,56.49,56.45,56.47,20800.0,40.2753,40.2967,40.2682,40.2825,20800.0
2012-04-12 15:00:00,56.48,56.48,56.46,56.47,8100.0,40.2896,40.2896,40.2753,40.2825,8100.0
2012-04-12 15:10:00,56.47,56.48,56.44,56.46,11700.0,40.2825,40.2896,40.2611,40.2753,11700.0
2012-04-12 15:20:00,56.47,56.47,56.42,56.43,8500.0,40.2825,40.2825,40.2468,40.2539,8500.0
2012-04-12 15:30:00,56.45,56.47,56.42,56.47,11200.0,40.2682,40.2825,40.2468,40.2825,11200.0
2012-04-12 15:40:00,56.46,56.52,56.46,56.52,18500.0,40.2753,40.3181,40.2753,40.3181,18500.0
2012-04-12 15:50:00,56.51,56.52,56.47,56.49,23100.0,40.311,40.3181,40.2825,40.2967,23100.0
2012-04-13 09:30:00,56.37,56.37,56.21,56.21,20800.0,40.2111,40.2111,40.097,40.097,20800.0
2012-04-13 09:40:00,56.19,56.27,56.18,56.2,6200.0,40.0827,40.1398,40.0756,40.0899,6200.0
2012-04-13 09:50:00,56.19,56.25,56.08,56.08,377900.0,40.0827,40.1255,40.0043,40.0043,377900.0
2012-04-13 10:00:00,56.09,56.12,56.05,56.1,114500.0,40.0114,40.0328,39.9829,40.0185,114500.0
2012-04-13 10:10:00,56.1,56.17,56.05,56.05,123700.0,40.0185,40.0685,39.9829,39.9829,123700.0
2012-04-13 10:20:00,56.06,56.06,55.99,56.06,25900.0,39.99,39.99,39.9401,39.99,25900.0
2012-04-13 10:30:00,56.06,56.08,55.97,56.08,128400.0,39.99,40.0043,39.9258,40.0043,128400.0
2012-04-13 10:40:00,56.06,56.06,55.96,55.99,67000.0,39.99,39.99,39.9187,39.9401,67000.0
2012-04-13 10:50:00,56.0,56.05,55.99,56.01,108100.0,39.9472,39.9829,39.9401,39.9543,108100.0
2012-04-13 11:00:00,56.03,56.06,56.02,56.02,16800.0,39.9686,39.99,39.9615,39.9615,16800.0
2012-04-13 11:10:00,56.02,56.02,55.95,55.97,65400.0,39.9615,39.9615,39.9115,39.9258,65400.0
2012-04-13 11:20:00,55.97,56.03,55.97,56.03,15100.0,39.9258,39.9686,39.9258,39.9686,15100.0
2012-04-13 11:30:00,56.01,56.09,56.01,56.09,18700.0,39.9543,40.0114,39.9543,40.0114,18700.0
2012-04-13 11:40:00,56.09,56.12,56.06,56.11,35100.0,40.0114,40.0328,39.99,40.0257,35100.0
2012-04-13 11:50:00,56.1,56.11,56.05,56.05,49800.0,40.0185,40.0257,39.9829,39.9829,49800.0
2012-04-13 12:00:00,56.07,56.07,56.03,56.04,16800.0,39.9971,39.9971,39.9686,39.9757,16800.0
2012-04-13 12:10:00,56.04,56.04,56.0,56.02,49500.0,39.9757,39.9757,39.9472,39.9615,49500.0
2012-04-13 12:20:00,56.0,56.01,56.0,56.0,42700.0,39.9472,39.9543,39.9472,39.9472,42700.0
2012-04-13 12:30:00,56.0,56.04,56.0,56.04,52500.0,39.9472,39.9757,39.9472,39.9757,52500.0
2012-04-13 12:40:00,56.04,56.1,56.03,56.09,13800.0,39.9757,40.0185,39.9686,40.0114,13800.0
2012-04-13 12:50:00,56.07,56.08,56.05,56.05,54200.0,39.9971,40.0043,39.9829,39.9829,54200.0
2012-04-13 13:00:00,56.04,56.06,56.03,56.05,4500.0,39.9757,39.99,39.9686,39.9829,4500.0
2012-04-13 13:10:00,56.05,56.08,56.04,56.06,10500.0,39.9829,40.0043,39.9757,39.99,10500.0
2012-04-13 13:20:00,56.03,56.07,56.01,56.06,43500.0,39.9686,39.9971,39.9543,39.99,43500.0
2012-04-13 13:30:00,56.05,56.14,56.05,56.14,29000.0,39.9829,40.0471,39.9829,40.0471,29000.0
2012-04-13 13:40:00,56.13,56.13,56.08,56.09,26300.0,40.0399,40.0399,40.0043,40.0114,26300.0
2012-04-13 13:50:00,56.1,56.1,56.02,56.02,13800.0,40.0185,40.0185,39.9615,39.9615,13800.0
2012-04-13 14:00:00,56.01,56.03,55.96,55.98,41000.0,39.9543,39.9686,39.9187,39.9329,41000.0
2012-04-13 14:10:00,56.0,56.01,55.99,56.0,3200.0,39.9472,39.9543,39.9401,39.9472,3200.0
2012-04-13 14:20:00,56.01,56.07,55.98,56.01,33300.0,39.9543,39.9971,39.9329,39.9543,33300.0
2012-04-13 14:30:00,56.02,56.05,56.01,56.02,11800.0,39.9615,39.9829,39.9543,39.9615,11800.0
2012-04-13 14:40:00,56.03,56.05,56.01,56.05,10100.0,39.9686,39.9829,39.9543,39.9829,10100.0
2012-04-13 14:50:00,56.06,56.06,56.01,56.02,8500.0,39.99,39.99,39.9543,39.9615,8500.0
2012-04-13 15:00:00,56.01,56.05,56.01,56.05,4300.0,39.9543,39.9829,39.9543,39.9829,4300.0
2012-04-13 15:10:00,56.07,56.07,56.03,56.04,9600.0,39.9971,39.9971,39.9686,39.9757,9600.0
2012-04-13 15:20:00,56.05,56.07,55.97,55.97,36600.0,39.9829,39.9971,39.9258,39.9258,36600.0
2012-04-13 15:30:00,55.97,56.0,55.86,55.86,9600.0,39.9258,39.9472,39.8473,39.8473,9600.0
2012-04-13 15:40:00,55.89,55.9,55.79,55.82,16600.0,39.8687,39.8759,39.7974,39.8188,16600.0
2012-04-13 15:50:00,55.83,55.83,55.72,55.75,26800.0,39.8259,39.8259,39.7475,39.7689,26800.0
2012-04-16 09:30:00,56.1,56.22,56.1,56.15,18400.0,40.0185,40.1041,40.0185,40.0542,18400.0
2012-04-16 09:40:00,56.14,56.14,56.06,56.12,11200.0,40.0471,40.0471,39.99,40.0328,11200.0
2012-04-16 09:50:00,56.08,56.09,56.05,56.08,31400.0,40.0043,40.0114,39.9829,40.0043,31400.0
2012-04-16 10:00:00,56.04,56.04,56.0,56.04,12000.0,39.9757,39.9757,39.9472,39.9757,12000.0
2012-04-16 10:10:00,55.93,55.93,55.76,55.84,8100.0,39.8973,39.8973,39.776,39.8331,8100.0
2012-04-16 10:20:00,55.85,55.86,55.78,55.86,3300.0,39.8402,39.8473,39.7903,39.8473,3300.0
2012-04-16 10:30:00,55.88,55.9,55.81,55.81,3700.0,39.8616,39.8759,39.8117,39.8117,3700.0
2012-04-16 10:40:00,55.81,55.95,55.81,55.95,2800.0,39.8117,39.9115,39.8117,39.9115,2800.0
2012-04-16 10:50:00,55.93,55.96,55.92,55.92,3200.0,39.8973,39.9187,39.8901,39.8901,3200.0
2012-04-16 11:00:00,55.91,55.96,55.88,55.92,8000.0,39.883,39.9187,39.8616,39.8901,8000.0
2012-04-16 11:10:00,56.01,56.01,55.94,55.94,6600.0,39.9543,39.9543,39.9044,39.9044,6600.0
2012-04-16 11:20:00,55.96,55.96,55.91,55.94,2400.0,39.9187,39.9187,39.883,39.9044,2400.0
2012-04-16 11:30:00,55.88,55.89,55.81,55.85,2200.0,39.8616,39.8687,39.8117,39.8402,2200.0
2012-04-16 11:40:00,55.86,55.89,55.83,55.89,5800.0,39.8473,39.8687,39.8259,39.8687,5800.0
2012-04-16 11:50:00,55.86,55.89,55.82,55.85,4900.0,39.8473,39.8687,39.8188,39.8402,4900.0
2012-04-16 12:00:00,55.85,55.96,55.85,55.91,2200.0,39.8402,39.9187,39.8402,39.883,2200.0
2012-04-16 12:10:00,55.9,55.9,55.86,55.86,1700.0,39.8759,39.8759,39.8473,39.8473,1700.0
2012-04-16 12:20:00,55.86,55.89,55.81,55.87,1300.0,39.8473,39.8687,39.8117,39.8545,1300.0
2012-04-16 12:30:00,55.9,55.9,55.83,55.85,1100.0,39.8759,39.8759,39.8259,39.8402,1100.0
2012-04-16 12:40:00,55.87,55.93,55.87,55.91,2600.0,39.8545,39.8973,39.8545,39.883,2600.0
2012-04-16 12:50:00,55.9,56.01,55.9,56.01,2500.0,39.8759,39.9543,39.8759,39.9543,2500.0
2012-04-16 13:00:00,56.01,56.01,55.97,55.97,4900.0,39.9543,39.9543,39.9258,39.9258,4900.0
2012-04-16 13:10:00,55.98,56.03,55.98,56.03,800.0,39.9329,39.9686,39.9329,39.9686,800.0
2012-04-16 13:20:00,56.0,56.01,55.97,55.98,5300.0,39.9472,39.9543,39.9258,39.9329,5300.0
2012-04-16 13:30:00,55.99,56.1,55.99,56.1,32200.0,39.9401,40.0185,39.9401,40.0185,32200.0
2012-04-16 13:40:00,56.09,56.21,56.08,56.2,16100.0,40.0114,40.097,40.0043,40.0899,16100.0
2012-04-16 13:50:00,56.19,56.25,56.18,56.24,14100.0,40.0827,40.1255,40.0756,40.1184,14100.0
2012-04-16 14:00:00,56.21,56.21,56.17,56.18,1500.0,40.097,40.097,40.0685,40.0756,1500.0
2012-04-16 14:10:00,56.15,56.19,56.13,56.18,22500.0,40.0542,40.0827,40.0399,40.0756,22500.0
2012-04-16 14:20:00,56.18,56.18,56.09,56.11,12100.0,40.0756,40.0756,40.0114,40.0257,12100.0
2012-04-16 14:30:00,56.11,56.18,56.1,56.15,11100.0,40.0257,40.0756,40.0185,40.0542,11100.0
2012-04-16 14:40:00,56.14,56.16,56.11,56.14,10500.0,40.0471,40.0613,40.0257,40.0471,10500.0
2012-04-16 14:50:00,56.15,56.17,56.09,56.1,7700.0,40.0542,40.0685,40.0114,40.0185,7700.0
2012-04-16 15:00:00,56.1,56.1,56.03,56.08,5700.0,40.0185,40.0185,39.9686,40.0043,5700.0
2012-04-16 15:10:00,56.08,56.11,56.08,56.1,3600.0,40.0043,40.0257,40.0043,40.0185,3600.0
2012-04-16 15:20:00,56.09,56.12,56.04,56.08,3700.0,40.0114,40.0328,39.9757,40.0043,3700.0
2012-04-16 15:30:00,56.09,56.12,56.08,56.1,7200.0,40.0114,40.0328,40.0043,40.0185,7200.0
2012-04-16 15:40:00,56.09,56.12,56.05,56.06,10400.0,40.0114,40.0328,39.9829,39.99,10400.0
2012-04-16 15:50:00,56.04,56.05,56.01,56.01,13800.0,39.9757,39.9829,39.9543,39.9543,13800.0
2012-04-17 09:30:00,56.37,56.49,56.37,56.43,13200.0,40.2111,40.2967,40.2111,40.2539,13200.0
2012-04-17 09:40:00,56.43,56.43,56.31,56.34,18200.0,40.2539,40.2539,40.1683,40.1897,18200.0
2012-04-17 09:50:00,56.36,56.38,56.31,56.35,8700.0,40.204,40.2183,40.1683,40.1969,8700.0
2012-04-17 10:00:00,56.35,56.36,56.25,56.36,8400.0,40.1969,40.204,40.1255,40.204,8400.0
2012-04-17 10:10:00,56.36,56.5,56.36,56.5,7000.0,40.204,40.3039,40.204,40.3039,7000.0
2012-04-17 10:20:00,56.5,56.52,56.49,56.51,6400.0,40.3039,40.3181,40.2967,40.311,6400.0
2012-04-17 10:30:00,56.52,56.54,56.49,56.53,2000.0,40.3181,40.3324,40.2967,40.3253,2000.0
2012-04-17 10:40:00,56.52,56.59,56.52,56.57,4600.0,40.3181,40.3681,40.3181,40.3538,4600.0
2012-04-17 10:50:00,56.59,56.63,56.58,56.61,5100.0,40.3681,40.3966,40.3609,40.3823,5100.0
2012-04-17 11:00:00,56.61,56.7,56.61,56.68,10300.0,40.3823,40.4465,40.3823,40.4323,10300.0
2012-04-17 11:10:00,56.69,56.69,56.65,56.69,2400.0,40.4394,40.4394,40.4109,40.4394,2400.0
2012-04-17 11:20:00,56.71,56.72,56.64,56.65,8600.0,40.4537,40.4608,40.4037,40.4109,8600.0
2012-04-17 11:30:00,56.65,56.67,56.64,56.65,1000.0,40.4109,40.4251,40.4037,40.4109,1000.0
2012-04-17 11:40:00,56.65,56.65,56.63,56.65,8700.0,40.4109,40.4109,40.3966,40.4109,8700.0
2012-04-17 11:50:00,56.65,56.67,56.64,56.66,3900.0,40.4109,40.4251,40.4037,40.418,3900.0
2012-04-17 12:00:00,56.67,56.7,56.66,56.7,2400.0,40.4251,40.4465,40.418,40.4465,2400.0
2012-04-17 12:10:00,56.69,56.71,56.68,56.69,1200.0,40.4394,40.4537,40.4323,40.4394,1200.0
2012-04-17 12:20:00,56.7,56.77,56.7,56.76,6400.0,40.4465,40.4965,40.4465,40.4893,6400.0
2012-04-17 12:30:00,56.76,56.81,56.76,56.79,4500.0,40.4893,40.525,40.4893,40.5107,4500.0
2012-04-17 12:40:00,56.8,56.8,56.79,56.8,2800.0,40.5179,40.5179,40.5107,40.5179,2800.0
2012-04-17 12:50:00,56.79,56.8,56.77,56.77,5200.0,40.5107,40.5179,40.4965,40.4965,5200.0
2012-04-17 13:00:00,56.77,56.78,56.76,56.77,3500.0,40.4965,40.5036,40.4893,40.4965,3500.0
2012-04-17 13:10:00,56.78,56.79,56.77,56.77,8500.0,40.5036,40.5107,40.4965,40.4965,8500.0
2012-04-17 13:20:00,56.76,56.76,56.75,56.76,1200.0,40.4893,40.4893,40.4822,40.4893,1200.0
2012-04-17 13:30:00,56.76,56.76,56.73,56.75,1900.0,40.4893,40.4893,40.4679,40.4822,1900.0
2012-04-17 13:40:00,56.76,56.79,56.76,56.76,32100.0,40.4893,40.5107,40.4893,40.4893,32100.0
2012-04-17 13:50:00,56.78,56.81,56.76,56.78,10800.0,40.5036,40.525,40.4893,40.5036,10800.0
2012-04-17 14:00:00,56.79,56.8,56.78,56.79,18300.0,40.5107,40.5179,40.5036,40.5107,18300.0
2012-04-17 14:10:00,56.78,56.78,56.77,56.77,3700.0,40.5036,40.5036,40.4965,40.4965,3700.0
2012-04-17 14:20:00,56.78,56.81,56.78,56.81,4100.0,40.5036,40.525,40.5036,40.525,4100.0
2012-04-17 14:30:00,56.81,56.84,56.81,56.81,6200.0,40.525,40.5464,40.525,40.525,6200.0
2012-04-17 14:40:00,56.82,56.82,56.78,56.78,4500.0,40.5321,40.5321,40.5036,40.5036,4500.0
2012-04-17 14:50:00,56.76,56.77,56.75,56.76,2800.0,40.4893,40.4965,40.4822,40.4893,2800.0
2012-04-17 15:00:00,56.76,56.78,56.75,56.76,7800.0,40.4893,40.5036,40.4822,40.4893,7800.0
2012-04-17 15:10:00,56.76,56.77,56.73,56.73,15900.0,40.4893,40.4965,40.4679,40.4679,15900.0
2012-04-17 15:20:00,56.73,56.83,56.73,56.83,13900.0,40.4679,40.5393,40.4679,40.5393,13900.0
2012-04-17 15:30:00,56.82,56.82,56.77,56.78,15500.0,40.5321,40.5321,40.4965,40.5036,15500.0
2012-04-17 15:40:00,56.77,56.79,56.75,56.78,6000.0,40.4965,40.5107,40.4822,40.5036,6000.0
2012-04-17 15:50:00,56.78,56.81,56.74,56.74,12700.0,40.5036,40.525,40.4751,40.4751,12700.0
2012-04-18 09:30:00,56.48,56.49,56.37,56.49,24800.0,40.2896,40.2967,40.2111,40.2967,24800.0
2012-04-18 09:40:00,56.49,56.54,56.46,56.48,7400.0,40.2967,40.3324,40.2753,40.2896,7400.0
2012-04-18 09:50:00,56.47,56.58,56.47,56.56,12800.0,40.2825,40.3609,40.2825,40.3467,12800.0
2012-04-18 10:00:00,56.58,56.59,56.53,56.54,9000.0,40.3609,40.3681,40.3253,40.3324,9000.0
2012-04-18 10:10:00,56.59,56.62,56.52,56.58,19600.0,40.3681,40.3895,40.3181,40.3609,19600.0
2012-04-18 10:20:00,56.6,56.6,56.53,56.53,3500.0,40.3752,40.3752,40.3253,40.3253,3500.0
2012-04-18 10:30:00,56.54,56.63,56.5,56.63,12300.0,40.3324,40.3966,40.3039,40.3966,12300.0
2012-04-18 10:40:00,56.62,56.67,56.59,56.66,3900.0,40.3895,40.4251,40.3681,40.418,3900.0
2012-04-18 10:50:00,56.66,56.66,56.61,56.64,600.0,40.418,40.418,40.3823,40.4037,600.0
2012-04-18 11:00:00,56.62,56.63,56.52,56.52,2800.0,40.3895,40.3966,40.3181,40.3181,2800.0
2012-04-18 11:10:00,56.57,56.57,56.48,56.53,5400.0,40.3538,40.3538,40.2896,40.3253,5400.0
2012-04-18 11:20:00,56.52,56.52,56.48,56.5,4300.0,40.3181,40.3181,40.2896,40.3039,4300.0
2012-04-18 11:30:00,56.51,56.51,56.45,56.48,3200.0,40.311,40.311,40.2682,40.2896,3200.0
2012-04-18 11:40:00,56.49,56.54,56.49,56.54,2000.0,40.2967,40.3324,40.2967,40.3324,2000.0
2012-04-18 11:50:00,56.53,56.61,56.53,56.59,3400.0,40.3253,40.3823,40.3253,40.3681,3400.0
2012-04-18 12:00:00,56.56,56.57,56.55,56.55,1100.0,40.3467,40.3538,40.3395,40.3395,1100.0
2012-04-18 12:10:00,56.55,56.58,56.55,56.57,14900.0,40.3395,40.3609,40.3395,40.3538,14900.0
2012-04-18 12:20:00,56.57,56.58,56.51,56.53,8600.0,40.3538,40.3609,40.311,40.3253,8600.0
2012-04-18 12:30:00,56.51,56.53,56.51,56.53,1600.0,40.311,40.3253,40.311,40.3253,1600.0
2012-04-18 12:40:00,56.53,56.55,56.51,56.51,8500.0,40.3253,40.3395,40.311,40.311,8500.0
2012-04-18 12:50:00,56.51,56.53,56.51,56.53,2700.0,40.311,40.3253,40.311,40.3253,2700.0
2012-04-18 13:00:00,56.53,56.57,56.52,56.57,3600.0,40.3253,40.3538,40.3181,40.3538,3600.0
2012-04-18 13:10:00,56.55,56.56,56.51,56.53,4900.0,40.3395,40.3467,40.311,40.3253,4900.0
2012-04-18 13:20:00,56.53,56.54,56.52,56.53,1800.0,40.3253,40.3324,40.3181,40.3253,1800.0
2012-04-18 13:30:00,56.52,56.52,56.42,56.42,5300.0,40.3181,40.3181,40.2468,40.2468,5300.0
2012-04-18 13:40:00,56.44,56.46,56.44,56.46,3500.0,40.2611,40.2753,40.2611,40.2753,3500.0
2012-04-18 13:50:00,56.46,56.48,56.44,56.45,25400.0,40.2753,40.2896,40.2611,40.2682,25400.0
2012-04-18 14:00:00,56.42,56.48,56.42,56.46,11500.0,40.2468,40.2896,40.2468,40.2753,11500.0
2012-04-18 14:10:00,56.46,56.48,56.44,56.48,28000.0,40.2753,40.2896,40.2611,40.2896,28000.0
2012-04-18 14:20:00,56.52,56.57,56.52,56.54,10600.0,40.3181,40.3538,40.3181,40.3324,10600.0
2012-04-18 14:30:00,56.54,56.56,56.54,56.54,5800.0,40.3324,40.3467,40.3324,40.3324,5800.0
2012-04-18 14:40:00,56.53,56.56,56.52,56.54,34200.0,40.3253,40.3467,40.3181,40.3324,34200.0
2012-04-18 14:50:00,56.53,56.56,56.53,56.54,5100.0,40.3253,40.3467,40.3253,40.3324,5100.0
2012-04-18 15:00:00,56.55,56.64,56.55,56.59,30500.0,40.3395,40.4037,40.3395,40.3681,30500.0
2012-04-18 15:10:00,56.59,56.6,56.55,56.55,6800.0,40.3681,40.3752,40.3395,40.3395,6800.0
2012-04-18 15:20:00,56.55,56.58,56.5,56.51,5800.0,40.3395,40.3609,40.3039,40.311,5800.0
2012-04-18 15:30:00,56.51,56.55,56.51,56.54,6500.0,40.311,40.3395,40.311,40.3324,6500.0
2012-04-18 15:40:00,56.52,56.54,56.51,56.51,3000.0,40.3181,40.3324,40.311,40.311,3000.0
2012-04-18 15:50:00,56.53,56.53,56.46,56.48,12900.0,40.3253,40.3253,40.2753,40.2896,12900.0
2012-04-19 09:30:00,56.58,56.6,56.4,56.42,18300.0,40.3609,40.3752,40.2325,40.2468,18300.0
2012-04-19 09:40:00,56.45,56.58,56.45,56.58,5500.0,40.2682,40.3609,40.2682,40.3609,5500.0
2012-04-19 09:50:00,56.57,56.6,56.54,56.6,2400.0,40.3538,40.3752,40.3324,40.3752,2400.0
2012-04-19 10:00:00,56.56,56.57,56.25,56.27,32200.0,40.3467,40.3538,40.1255,40.1398,32200.0
2012-04-19 10:10:00,56.24,56.35,56.23,56.35,6200.0,40.1184,40.1969,40.1113,40.1969,6200.0
2012-04-19 10:20:00,56.35,56.41,56.35,56.37,5000.0,40.1969,40.2397,40.1969,40.2111,5000.0
2012-04-19 10:30:00,56.38,56.59,56.37,56.52,21300.0,40.2183,40.3681,40.2111,40.3181,21300.0
2012-04-19 10:40:00,56.54,56.66,56.54,56.62,3100.0,40.3324,40.418,40.3324,40.3895,3100.0
2012-04-19 10:50:00,56.6,56.68,56.6,56.62,5100.0,40.3752,40.4323,40.3752,40.3895,5100.0
2012-04-19 11:00:00,56.6,56.68,56.6,56.62,3600.0,40.3752,40.4323,40.3752,40.3895,3600.0
2012-04-19 11:10:00,56.64,56.66,56.58,56.59,12000.0,40.4037,40.418,40.3609,40.3681,12000.0
2012-04-19 11:20:00,56.6,56.63,56.53,56.53,8300.0,40.3752,40.3966,40.3253,40.3253,8300.0
2012-04-19 11:30:00,56.53,56.53,56.44,56.47,1900.0,40.3253,40.3253,40.2611,40.2825,1900.0
2012-04-19 11:40:00,56.49,56.56,56.47,56.56,17300.0,40.2967,40.3467,40.2825,40.3467,17300.0
2012-04-19 11:50:00,56.57,56.61,56.57,56.6,3700.0,40.3538,40.3823,40.3538,40.3752,3700.0
2012-04-19 12:00:00,56.56,56.56,56.36,56.38,3700.0,40.3467,40.3467,40.204,40.2183,3700.0
2012-04-19 12:10:00,56.34,56.4,56.34,56.39,14800.0,40.1897,40.2325,40.1897,40.2254,14800.0
2012-04-19 12:20:00,56.36,56.38,56.33,56.34,3700.0,40.204,40.2183,40.1826,40.1897,3700.0
2012-04-19 12:30:00,56.33,56.39,56.31,56.37,8100.0,40.1826,40.2254,40.1683,40.2111,8100.0
2012-04-19 12:40:00,56.37,56.41,56.36,56.39,5400.0,40.2111,40.2397,40.204,40.2254,5400.0
2012-04-19 12:50:00,56.39,56.4,56.36,56.37,2400.0,40.2254,40.2325,40.204,40.2111,2400.0
2012-04-19 13:00:00,56.37,56.43,56.35,56.43,10500.0,40.2111,40.2539,40.1969,40.2539,10500.0
2012-04-19 13:10:00,56.4,56.4,56.33,56.36,2200.0,40.2325,40.2325,40.1826,40.204,2200.0
2012-04-19 13:20:00,56.31,56.33,56.26,56.33,21900.0,40.1683,40.1826,40.1327,40.1826,21900.0
2012-04-19 13:30:00,56.34,56.4,56.32,56.33,6400.0,40.1897,40.2325,40.1755,40.1826,6400.0
2012-04-19 13:40:00,56.35,56.35,56.32,56.33,3200.0,40.1969,40.1969,40.1755,40.1826,3200.0
2012-04-19 13:50:00,56.34,56.35,56.24,56.24,5400.0,40.1897,40.1969,40.1184,40.1184,5400.0
2012-04-19 14:00:00,56.24,56.29,56.24,56.28,24300.0,40.1184,40.1541,40.1184,40.1469,24300.0
2012-04-19 14:10:00,56.29,56.29,56.19,56.24,11200.0,40.1541,40.1541,40.0827,40.1184,11200.0
2012-04-19 14:20:00,56.24,56.25,56.15,56.15,20300.0,40.1184,40.1255,40.0542,40.0542,20300.0
2012-04-19 14:30:00,56.15,56.16,56.0,56.06,13800.0,40.0542,40.0613,39.9472,39.99,13800.0
2012-04-19 14:40:00,56.07,56.1,56.04,56.1,2600.0,39.9971,40.0185,39.9757,40.0185,2600.0
2012-04-19 14:50:00,56.08,56.14,56.08,56.12,3400.0,40.0043,40.0471,40.0043,40.0328,3400.0
2012-04-19 15:00:00,56.12,56.18,56.12,56.13,15300.0,40.0328,40.0756,40.0328,40.0399,15300.0
2012-04-19 15:10:00,56.15,56.16,56.09,56.11,8500.0,40.0542,40.0613,40.0114,40.0257,8500.0
2012-04-19 15:20:00,56.12,56.23,56.08,56.22,7600.0,40.0328,40.1113,40.0043,40.1041,7600.0
2012-04-19 15:30:00,56.19,56.25,56.19,56.25,3400.0,40.0827,40.1255,40.0827,40.1255,3400.0
2012-04-19 15:40:00,56.26,56.35,56.24,56.34,10700.0,40.1327,40.1969,40.1184,40.1897,10700.0
2012-04-19 15:50:00,56.32,56.32,56.2,56.25,8400.0,40.1755,40.1755,40.0899,40.1255,8400.0
2012-04-20 09:30:00,56.54,56.61,56.47,56.54,14800.0,40.3324,40.3823,40.2825,40.3324,14800.0
2012-04-20 09:40:00,56.56,56.56,56.44,56.49,3600.0,40.3467,40.3467,40.2611,40.2967,3600.0
2012-04-20 09:50:00,56.48,56.52,56.44,56.52,4000.0,40.2896,40.3181,40.2611,40.3181,4000.0
2012-04-20 10:00:00,56.53,56.53,56.41,56.49,6500.0,40.3253,40.3253,40.2397,40.2967,6500.0
2012-04-20 10:10:00,56.47,56.53,56.47,56.51,2200.0,40.2825,40.3253,40.2825,40.311,2200.0
2012-04-20 10:20:00,56.52,56.57,56.51,56.55,2200.0,40.3181,40.3538,40.311,40.3395,2200.0
2012-04-20 10:30:00,56.58,56.65,56.58,56.65,11900.0,40.3609,40.4109,40.3609,40.4109,11900.0
2012-04-20 10:40:00,56.66,56.66,56.62,56.62,3100.0,40.418,40.418,40.3895,40.3895,3100.0
2012-04-20 10:50:00,56.57,56.62,56.57,56.62,900.0,40.3538,40.3895,40.3538,40.3895,900.0
2012-04-20 11:00:00,56.62,56.62,56.57,56.6,10300.0,40.3895,40.3895,40.3538,40.3752,10300.0
2012-04-20 11:10:00,56.58,56.6,56.58,56.6,1600.0,40.3609,40.3752,40.3609,40.3752,1600.0
2012-04-20 11:20:00,56.61,56.61,56.57,56.58,1000.0,40.3823,40.3823,40.3538,40.3609,1000.0
2012-04-20 11:30:00,56.59,56.62,56.58,56.59,1400.0,40.3681,40.3895,40.3609,40.3681,1400.0
2012-04-20 11:40:00,56.59,56.62,56.59,56.61,3400.0,40.3681,40.3895,40.3681,40.3823,3400.0
2012-04-20 11:50:00,56.62,56.63,56.6,56.62,3900.0,40.3895,40.3966,40.3752,40.3895,3900.0
2012-04-20 12:00:00,56.63,56.67,56.63,56.66,3600.0,40.3966,40.4251,40.3966,40.418,3600.0
2012-04-20 12:10:00,56.66,56.68,56.65,56.67,7900.0,40.418,40.4323,40.4109,40.4251,7900.0
2012-04-20 12:20:00,56.65,56.67,56.65,56.66,2100.0,40.4109,40.4251,40.4109,40.418,2100.0
2012-04-20 12:30:00,56.67,56.67,56.66,56.66,2200.0,40.4251,40.4251,40.418,40.418,2200.0
2012-04-20 12:40:00,56.66,56.66,56.63,56.64,3800.0,40.418,40.418,40.3966,40.4037,3800.0
2012-04-20 12:50:00,56.65,56.65,56.63,56.63,1900.0,40.4109,40.4109,40.3966,40.3966,1900.0
2012-04-20 13:00:00,56.63,56.64,56.62,56.64,2600.0,40.3966,40.4037,40.3895,40.4037,2600.0
2012-04-20 13:10:00,56.65,56.66,56.64,56.64,7900.0,40.4109,40.418,40.4037,40.4037,7900.0
2012-04-20 13:20:00,56.63,56.63,56.57,56.6,14600.0,40.3966,40.3966,40.3538,40.3752,14600.0
2012-04-20 13:30:00,56.58,56.59,56.55,56.57,5300.0,40.3609,40.3681,40.3395,40.3538,5300.0
2012-04-20 13:40:00,56.58,56.59,56.56,56.57,5600.0,40.3609,40.3681,40.3467,40.3538,5600.0
2012-04-20 13:50:00,56.58,56.58,56.47,56.49,5200.0,40.3609,40.3609,40.2825,40.2967,5200.0
2012-04-20 14:00:00,56.48,56.49,56.43,56.43,19000.0,40.2896,40.2967,40.2539,40.2539,19000.0
2012-04-20 14:10:00,56.43,56.51,56.43,56.49,7700.0,40.2539,40.311,40.2539,40.2967,7700.0
2012-04-20 14:20:00,56.49,56.56,56.48,56.55,6500.0,40.2967,40.3467,40.2896,40.3395,6500.0
2012-04-20 14:30:00,56.52,56.54,56.52,56.54,13300.0,40.3181,40.3324,40.3181,40.3324,13300.0
2012-04-20 14:40:00,56.54,56.54,56.49,56.5,5600.0,40.3324,40.3324,40.2967,40.3039,5600.0
2012-04-20 14:50:00,56.51,56.52,56.48,56.48,3600.0,40.311,40.3181,40.2896,40.2896,3600.0
2012-04-20 15:00:00,56.48,56.48,56.45,56.46,3700.0,40.2896,40.2896,40.2682,40.2753,3700.0
2012-04-20 15:10:00,56.39,56.44,56.39,56.44,2100.0,40.2254,40.2611,40.2254,40.2611,2100.0
2012-04-20 15:20:00,56.44,56.45,56.4,56.43,3200.0,40.2611,40.2682,40.2325,40.2539,3200.0
2012-04-20 15:30:00,56.4,56.46,56.4,56.46,5300.0,40.2325,40.2753,40.2325,40.2753,5300.0
2012-04-20 15:40:00,56.45,56.47,56.42,56.43,8500.0,40.2682,40.2825,40.2468,40.2539,8500.0
2012-04-20 15:50:00,56.43,56.44,56.38,56.38,7100.0,40.2539,40.2611,40.2183,40.2183,7100.0
2012-04-23 09:30:00,55.85,55.85,55.7,55.83,19500.0,39.8402,39.8402,39.7332,39.8259,19500.0
2012-04-23 09:40:00,55.83,55.85,55.73,55.77,10600.0,39.8259,39.8402,39.7546,39.7831,10600.0
2012-04-23 09:50:00,55.76,55.76,55.66,55.76,6000.0,39.776,39.776,39.7047,39.776,6000.0
2012-04-23 10:00:00,55.74,55.74,55.64,55.64,5200.0,39.7617,39.7617,39.6904,39.6904,5200.0
2012-04-23 10:10:00,55.63,55.72,55.63,55.66,3200.0,39.6833,39.7475,39.6833,39.7047,3200.0
2012-04-23 10:20:00,55.62,55.73,55.62,55.69,4600.0,39.6761,39.7546,39.6761,39.7261,4600.0
2012-04-23 10:30:00,55.67,55.79,55.65,55.79,2200.0,39.7118,39.7974,39.6975,39.7974,2200.0
2012-04-23 10:40:00,55.79,55.81,55.74,55.81,2900.0,39.7974,39.8117,39.7617,39.8117,2900.0
2012-04-23 10:50:00,55.8,55.85,55.75,55.82,6000.0,39.8045,39.8402,39.7689,39.8188,6000.0
2012-04-23 11:00:00,55.81,55.87,55.81,55.86,5200.0,39.8117,39.8545,39.8117,39.8473,5200.0
2012-04-23 11:10:00,55.87,55.88,55.8,55.84,4000.0,39.8545,39.8616,39.8045,39.8331,4000.0
2012-04-23 11:20:00,55.85,55.85,55.81,55.83,2200.0,39.8402,39.8402,39.8117,39.8259,2200.0
2012-04-23 11:30:00,55.83,55.89,55.82,55.88,8700.0,39.8259,39.8687,39.8188,39.8616,8700.0
2012-04-23 11:40:00,55.88,55.89,55.85,55.85,8400.0,39.8616,39.8687,39.8402,39.8402,8400.0
2012-04-23 11:50:00,55.86,55.89,55.86,55.87,10100.0,39.8473,39.8687,39.8473,39.8545,10100.0
2012-04-23 12:00:00,55.87,55.92,55.85,55.92,6800.0,39.8545,39.8901,39.8402,39.8901,6800.0
2012-04-23 12:10:00,55.9,55.9,55.88,55.88,2700.0,39.8759,39.8759,39.8616,39.8616,2700.0
2012-04-23 12:20:00,55.89,55.93,55.89,55.92,12300.0,39.8687,39.8973,39.8687,39.8901,12300.0
2012-04-23 12:30:00,55.91,55.93,55.9,55.91,7500.0,39.883,39.8973,39.8759,39.883,7500.0
2012-04-23 12:40:00,55.9,55.9,55.83,55.85,4200.0,39.8759,39.8759,39.8259,39.8402,4200.0
2012-04-23 12:50:00,55.84,55.87,55.84,55.85,2500.0,39.8331,39.8545,39.8331,39.8402,2500.0
2012-04-23 13:00:00,55.87,55.88,55.85,55.86,5900.0,39.8545,39.8616,39.8402,39.8473,5900.0
2012-04-23 13:10:00,55.86,55.89,55.86,55.88,10200.0,39.8473,39.8687,39.8473,39.8616,10200.0
2012-04-23 13:20:00,55.88,55.9,55.87,55.87,31400.0,39.8616,39.8759,39.8545,39.8545,31400.0
2012-04-23 13:30:00,55.87,55.88,55.87,55.88,7300.0,39.8545,39.8616,39.8545,39.8616,7300.0
2012-04-23 13:40:00,55.88,55.88,55.84,55.86,6100.0,39.8616,39.8616,39.8331,39.8473,6100.0
2012-04-23 13:50:00,55.86,55.87,55.85,55.86,1000.0,39.8473,39.8545,39.8402,39.8473,1000.0
2012-04-23 14:00:00,55.85,55.85,55.78,55.81,21000.0,39.8402,39.8402,39.7903,39.8117,21000.0
2012-04-23 14:10:00,55.81,55.89,55.8,55.89,10600.0,39.8117,39.8687,39.8045,39.8687,10600.0
2012-04-23 14:20:00,55.89,55.97,55.89,55.95,20500.0,39.8687,39.9258,39.8687,39.9115,20500.0
2012-04-23 14:30:00,55.98,56.03,55.97,56.01,4900.0,39.9329,39.9686,39.9258,39.9543,4900.0
2012-04-23 14:40:00,56.02,56.02,55.93,55.94,18000.0,39.9615,39.9615,39.8973,39.9044,18000.0
2012-04-23 14:50:00,55.94,55.94,55.91,55.92,15900.0,39.9044,39.9044,39.883,39.8901,15900.0
2012-04-23 15:00:00,55.9,55.95,55.88,55.92,7300.0,39.8759,39.9115,39.8616,39.8901,7300.0
2012-04-23 15:10:00,55.91,55.96,55.89,55.95,6900.0,39.883,39.9187,39.8687,39.9115,6900.0
2012-04-23 15:20:00,55.94,55.96,55.9,55.93,2800.0,39.9044,39.9187,39.8759,39.8973,2800.0
2012-04-23 15:30:00,55.96,55.98,55.94,55.97,5300.0,39.9187,39.9329,39.9044,39.9258,5300.0
2012-04-23 15:40:00,55.98,55.98,55.94,55.96,4900.0,39.9329,39.9329,39.9044,39.9187,4900.0
2012-04-23 15:50:00,55.97,56.01,55.96,55.98,3000.0,39.9258,39.9543,39.9187,39.9329,3000.0
2012-04-24 09:30:00,56.07,56.16,56.07,56.13,18200.0,39.9971,40.0613,39.9971,40.0399,18200.0
2012-04-24 09:40:00,56.19,56.21,56.11,56.21,3100.0,40.0827,40.097,40.0257,40.097,3100.0
2012-04-24 09:50:00,56.22,56.23,56.15,56.17,4900.0,40.1041,40.1113,40.0542,40.0685,4900.0
2012-04-24 10:00:00,56.18,56.39,56.15,56.39,15800.0,40.0756,40.2254,40.0542,40.2254,15800.0
2012-04-24 10:10:00,56.36,56.36,56.36,56.36,1700.0,40.204,40.204,40.204,40.204,1700.0
2012-04-24 10:20:00,56.3,56.33,56.29,56.33,3500.0,40.1612,40.1826,40.1541,40.1826,3500.0
2012-04-24 10:30:00,56.32,56.39,56.32,56.36,5200.0,40.1755,40.2254,40.1755,40.204,5200.0
2012-04-24 10:40:00,56.34,56.43,56.33,56.42,4900.0,40.1897,40.2539,40.1826,40.2468,4900.0
2012-04-24 10:50:00,56.39,56.45,56.37,56.42,2800.0,40.2254,40.2682,40.2111,40.2468,2800.0
2012-04-24 11:00:00,56.44,56.46,56.35,56.39,21400.0,40.2611,40.2753,40.1969,40.2254,21400.0
2012-04-24 11:10:00,56.39,56.47,56.38,56.45,3100.0,40.2254,40.2825,40.2183,40.2682,3100.0
2012-04-24 11:20:00,56.46,56.48,56.45,56.46,3700.0,40.2753,40.2896,40.2682,40.2753,3700.0
2012-04-24 11:30:00,56.44,56.44,56.38,56.38,4100.0,40.2611,40.2611,40.2183,40.2183,4100.0
2012-04-24 11:40:00,56.39,56.39,56.37,56.38,2500.0,40.2254,40.2254,40.2111,40.2183,2500.0
2012-04-24 11:50:00,56.4,56.42,56.39,56.39,5100.0,40.2325,40.2468,40.2254,40.2254,5100.0
2012-04-24 12:00:00,56.38,56.42,56.38,56.41,10300.0,40.2183,40.2468,40.2183,40.2397,10300.0
2012-04-24 12:10:00,56.44,56.44,56.41,56.42,1500.0,40.2611,40.2611,40.2397,40.2468,1500.0
2012-04-24 12:20:00,56.41,56.45,56.41,56.45,4400.0,40.2397,40.2682,40.2397,40.2682,4400.0
2012-04-24 12:30:00,56.45,56.45,56.39,56.39,3100.0,40.2682,40.2682,40.2254,40.2254,3100.0
2012-04-24 12:40:00,56.37,56.38,56.36,56.36,2200.0,40.2111,40.2183,40.204,40.204,2200.0
2012-04-24 12:50:00,56.37,56.37,56.32,56.33,20000.0,40.2111,40.2111,40.1755,40.1826,20000.0
2012-04-24 13:00:00,56.35,56.37,56.35,56.37,5600.0,40.1969,40.2111,40.1969,40.2111,5600.0
2012-04-24 13:10:00,56.35,56.35,56.35,56.35,1300.0,40.1969,40.1969,40.1969,40.1969,1300.0
2012-04-24 13:20:00,56.39,56.39,56.36,56.37,17900.0,40.2254,40.2254,40.204,40.2111,17900.0
2012-04-24 13:30:00,56.37,56.42,56.36,56.4,13200.0,40.2111,40.2468,40.204,40.2325,13200.0
2012-04-24 13:40:00,56.4,56.42,56.39,56.42,4900.0,40.2325,40.2468,40.2254,40.2468,4900.0
2012-04-24 13:50:00,56.41,56.42,56.35,56.36,23200.0,40.2397,40.2468,40.1969,40.204,23200.0
2012-04-24 14:00:00,56.34,56.35,56.32,56.35,3200.0,40.1897,40.1969,40.1755,40.1969,3200.0
2012-04-24 14:10:00,56.34,56.35,56.32,56.34,20100.0,40.1897,40.1969,40.1755,40.1897,20100.0
2012-04-24 14:20:00,56.33,56.33,56.27,56.31,10200.0,40.1826,40.1826,40.1398,40.1683,10200.0
2012-04-24 14:30:00,56.31,56.39,56.31,56.39,8800.0,40.1683,40.2254,40.1683,40.2254,8800.0
2012-04-24 14:40:00,56.4,56.41,56.37,56.37,3800.0,40.2325,40.2397,40.2111,40.2111,3800.0
2012-04-24 14:50:00,56.39,56.41,56.37,56.39,7800.0,40.2254,40.2397,40.2111,40.2254,7800.0
2012-04-24 15:00:00,56.38,56.39,56.36,56.38,12200.0,40.2183,40.2254,40.204,40.2183,12200.0
2012-04-24 15:10:00,56.39,56.4,56.34,56.4,2100.0,40.2254,40.2325,40.1897,40.2325,2100.0
2012-04-24 15:20:00,56.39,56.43,56.37,56.38,6100.0,40.2254,40.2539,40.2111,40.2183,6100.0
2012-04-24 15:30:00,56.38,56.43,56.37,56.42,10100.0,40.2183,40.2539,40.2111,40.2468,10100.0
2012-04-24 15:40:00,56.41,56.42,56.38,56.4,4300.0,40.2397,40.2468,40.2183,40.2325,4300.0
2012-04-24 15:50:00,56.38,56.45,56.37,56.45,12000.0,40.2183,40.2682,40.2111,40.2682,12000.0
2012-04-25 09:30:00,56.91,56.91,56.82,56.83,23700.0,40.5963,40.5963,40.5321,40.5393,23700.0
2012-04-25 09:40:00,56.86,56.93,56.86,56.89,8400.0,40.5607,40.6106,40.5607,40.5821,8400.0
2012-04-25 09:50:00,56.89,56.95,56.86,56.86,11400.0,40.5821,40.6249,40.5607,40.5607,11400.0
2012-04-25 10:00:00,56.85,56.87,56.76,56.79,2400.0,40.5535,40.5678,40.4893,40.5107,2400.0
2012-04-25 10:10:00,56.76,56.79,56.74,56.78,2800.0,40.4893,40.5107,40.4751,40.5036,2800.0
2012-04-25 10:20:00,56.76,56.81,56.76,56.78,3700.0,40.4893,40.525,40.4893,40.5036,3700.0
2012-04-25 10:30:00,56.73,56.74,56.71,56.71,3500.0,40.4679,40.4751,40.4537,40.4537,3500.0
2012-04-25 10:40:00,56.72,56.74,56.71,56.72,2600.0,40.4608,40.4751,40.4537,40.4608,2600.0
2012-04-25 10:50:00,56.73,56.74,56.7,56.71,15100.0,40.4679,40.4751,40.4465,40.4537,15100.0
2012-04-25 11:00:00,56.7,56.72,56.64,56.67,5100.0,40.4465,40.4608,40.4037,40.4251,5100.0
2012-04-25 11:10:00,56.66,56.68,56.64,56.68,4300.0,40.418,40.4323,40.4037,40.4323,4300.0
2012-04-25 11:20:00,56.69,56.73,56.67,56.72,3500.0,40.4394,40.4679,40.4251,40.4608,3500.0
2012-04-25 11:30:00,56.73,56.73,56.71,56.71,4100.0,40.4679,40.4679,40.4537,40.4537,4100.0
2012-04-25 11:40:00,56.72,56.73,56.69,56.69,4300.0,40.4608,40.4679,40.4394,40.4394,4300.0
2012-04-25 11:50:00,56.69,56.71,56.69,56.7,3500.0,40.4394,40.4537,40.4394,40.4465,3500.0
2012-04-25 12:00:00,56.71,56.71,56.69,56.7,1800.0,40.4537,40.4537,40.4394,40.4465,1800.0
2012-04-25 12:10:00,56.73,56.73,56.73,56.73,500.0,40.4679,40.4679,40.4679,40.4679,500.0
2012-04-25 12:20:00,56.73,56.76,56.7,56.76,1800.0,40.4679,40.4893,40.4465,40.4893,1800.0
2012-04-25 12:30:00,56.75,56.75,56.67,56.67,3400.0,40.4822,40.4822,40.4251,40.4251,3400.0
2012-04-25 12:40:00,56.71,56.76,56.71,56.73,1100.0,40.4537,40.4893,40.4537,40.4679,1100.0
2012-04-25 12:50:00,56.73,56.77,56.73,56.77,13700.0,40.4679,40.4965,40.4679,40.4965,13700.0
2012-04-25 13:00:00,56.83,56.9,56.82,56.89,7100.0,40.5393,40.5892,40.5321,40.5821,7100.0
2012-04-25 13:10:00,56.89,56.89,56.85,56.87,7300.0,40.5821,40.5821,40.5535,40.5678,7300.0
2012-04-25 13:20:00,56.87,56.87,56.86,56.86,2500.0,40.5678,40.5678,40.5607,40.5607,2500.0
2012-04-25 13:30:00,56.87,56.87,56.83,56.84,5800.0,40.5678,40.5678,40.5393,40.5464,5800.0
2012-04-25 13:40:00,56.83,56.85,56.82,56.83,7100.0,40.5393,40.5535,40.5321,40.5393,7100.0
2012-04-25 13:50:00,56.82,56.83,56.8,56.81,10900.0,40.5321,40.5393,40.5179,40.525,10900.0
2012-04-25 14:00:00,56.8,56.8,56.68,56.71,49600.0,40.5179,40.5179,40.4323,40.4537,49600.0
2012-04-25 14:10:00,56.72,56.77,56.72,56.76,4400.0,40.4608,40.4965,40.4608,40.4893,4400.0
2012-04-25 14:20:00,56.79,56.94,56.78,56.88,6200.0,40.5107,40.6177,40.5036,40.5749,6200.0
2012-04-25 14:30:00,56.84,56.87,56.75,56.77,800.0,40.5464,40.5678,40.4822,40.4965,800.0
2012-04-25 14:40:00,56.78,56.83,56.78,56.83,5200.0,40.5036,40.5393,40.5036,40.5393,5200.0
2012-04-25 14:50:00,56.86,56.91,56.84,56.91,7700.0,40.5607,40.5963,40.5464,40.5963,7700.0
2012-04-25 15:00:00,56.94,56.97,56.92,56.93,7400.0,40.6177,40.6391,40.6035,40.6106,7400.0
2012-04-25 15:10:00,56.94,56.95,56.87,56.88,16600.0,40.6177,40.6249,40.5678,40.5749,16600.0
2012-04-25 15:20:00,56.89,56.89,56.84,56.84,5100.0,40.5821,40.5821,40.5464,40.5464,5100.0
2012-04-25 15:30:00,56.84,56.91,56.82,56.9,8400.0,40.5464,40.5963,40.5321,40.5892,8400.0
2012-04-25 15:40:00,56.91,56.91,56.85,56.88,9100.0,40.5963,40.5963,40.5535,40.5749,9100.0
2012-04-25 15:50:00,56.9,56.93,56.9,56.93,7800.0,40.5892,40.6106,40.5892,40.6106,7800.0
2012-04-26 09:30:00,56.81,56.87,56.75,56.87,15000.0,40.525,40.5678,40.4822,40.5678,15000.0
2012-04-26 09:40:00,56.87,56.87,56.8,56.85,1800.0,40.5678,40.5678,40.5179,40.5535,1800.0
2012-04-26 09:50:00,56.89,56.9,56.85,56.88,6700.0,40.5821,40.5892,40.5535,40.5749,6700.0
2012-04-26 10:00:00,56.91,57.03,56.91,57.01,4100.0,40.5963,40.6819,40.5963,40.6677,4100.0
2012-04-26 10:10:00,56.99,57.01,56.95,56.99,3600.0,40.6534,40.6677,40.6249,40.6534,3600.0
2012-04-26 10:20:00,56.99,56.99,56.91,56.95,13700.0,40.6534,40.6534,40.5963,40.6249,13700.0
2012-04-26 10:30:00,56.95,56.96,56.89,56.96,5700.0,40.6249,40.632,40.5821,40.632,5700.0
2012-04-26 10:40:00,56.95,57.01,56.93,57.01,4300.0,40.6249,40.6677,40.6106,40.6677,4300.0
2012-04-26 10:50:00,57.03,57.06,56.94,56.95,12900.0,40.6819,40.7033,40.6177,40.6249,12900.0
2012-04-26 11:00:00,56.96,57.02,56.96,56.98,4500.0,40.632,40.6748,40.632,40.6463,4500.0
2012-04-26 11:10:00,56.99,57.02,56.97,57.01,11100.0,40.6534,40.6748,40.6391,40.6677,11100.0
2012-04-26 11:20:00,57.04,57.07,57.03,57.07,3000.0,40.6891,40.7105,40.6819,40.7105,3000.0
2012-04-26 11:30:00,57.05,57.08,57.04,57.06,3300.0,40.6962,40.7176,40.6891,40.7033,3300.0
2012-04-26 11:40:00,57.06,57.06,57.05,57.06,1900.0,40.7033,40.7033,40.6962,40.7033,1900.0
2012-04-26 11:50:00,57.06,57.08,57.05,57.06,2800.0,40.7033,40.7176,40.6962,40.7033,2800.0
2012-04-26 12:00:00,57.04,57.06,57.03,57.04,5100.0,40.6891,40.7033,40.6819,40.6891,5100.0
2012-04-26 12:10:00,57.05,57.08,57.05,57.08,3900.0,40.6962,40.7176,40.6962,40.7176,3900.0
2012-04-26 12:20:00,57.06,57.06,57.04,57.04,500.0,40.7033,40.7033,40.6891,40.6891,500.0
2012-04-26 12:30:00,57.06,57.06,57.01,57.01,2900.0,40.7033,40.7033,40.6677,40.6677,2900.0
2012-04-26 12:40:00,57.01,57.05,57.01,57.05,2200.0,40.6677,40.6962,40.6677,40.6962,2200.0
2012-04-26 12:50:00,57.05,57.06,57.05,57.06,1700.0,40.6962,40.7033,40.6962,40.7033,1700.0
2012-04-26 13:00:00,57.08,57.09,57.05,57.08,5000.0,40.7176,40.7247,40.6962,40.7176,5000.0
2012-04-26 13:10:00,57.07,57.14,57.06,57.14,7000.0,40.7105,40.7604,40.7033,40.7604,7000.0
2012-04-26 13:20:00,57.13,57.17,57.13,57.17,17800.0,40.7533,40.7818,40.7533,40.7818,17800.0
2012-04-26 13:30:00,57.16,57.26,57.16,57.26,5100.0,40.7747,40.846,40.7747,40.846,5100.0
2012-04-26 13:40:00,57.24,57.25,57.23,57.24,4800.0,40.8318,40.8389,40.8246,40.8318,4800.0
2012-04-26 13:50:00,57.23,57.27,57.23,57.27,9300.0,40.8246,40.8532,40.8246,40.8532,9300.0
2012-04-26 14:00:00,57.28,57.3,57.27,57.27,9100.0,40.8603,40.8746,40.8532,40.8532,9100.0
2012-04-26 14:10:00,57.27,57.31,57.26,57.31,11600.0,40.8532,40.8817,40.846,40.8817,11600.0
2012-04-26 14:20:00,57.3,57.35,57.3,57.33,2200.0,40.8746,40.9102,40.8746,40.896,2200.0
2012-04-26 14:30:00,57.34,57.35,57.33,57.35,4000.0,40.9031,40.9102,40.896,40.9102,4000.0
2012-04-26 14:40:00,57.34,57.36,57.32,57.33,8600.0,40.9031,40.9174,40.8888,40.896,8600.0
2012-04-26 14:50:00,57.31,57.33,57.3,57.33,5000.0,40.8817,40.896,40.8746,40.896,5000.0
2012-04-26 15:00:00,57.32,57.34,57.31,57.34,4300.0,40.8888,40.9031,40.8817,40.9031,4300.0
2012-04-26 15:10:00,57.33,57.39,57.32,57.39,7300.0,40.896,40.9388,40.8888,40.9388,7300.0
2012-04-26 15:20:00,57.38,57.38,57.35,57.37,6600.0,40.9316,40.9316,40.9102,40.9245,6600.0
2012-04-26 15:30:00,57.35,57.35,57.32,57.32,2500.0,40.9102,40.9102,40.8888,40.8888,2500.0
2012-04-26 15:40:00,57.33,57.36,57.31,57.35,5000.0,40.896,40.9174,40.8817,40.9102,5000.0
2012-04-26 15:50:00,57.35,57.35,57.3,57.34,4000.0,40.9102,40.9102,40.8746,40.9031,4000.0
2012-04-27 09:30:00,57.54,57.55,57.38,57.4,22900.0,41.0458,41.0529,40.9316,40.9459,22900.0
2012-04-27 09:40:00,57.41,57.41,57.25,57.25,5700.0,40.953,40.953,40.8389,40.8389,5700.0
2012-04-27 09:50:00,57.25,57.3,57.21,57.28,13500.0,40.8389,40.8746,40.8104,40.8603,13500.0
2012-04-27 10:00:00,57.28,57.28,57.12,57.14,3400.0,40.8603,40.8603,40.7462,40.7604,3400.0
2012-04-27 10:10:00,57.16,57.22,57.11,57.19,5100.0,40.7747,40.8175,40.739,40.7961,5100.0
2012-04-27 10:20:00,57.19,57.21,57.16,57.19,4200.0,40.7961,40.8104,40.7747,40.7961,4200.0
2012-04-27 10:30:00,57.14,57.23,57.14,57.23,6700.0,40.7604,40.8246,40.7604,40.8246,6700.0
2012-04-27 10:40:00,57.23,57.23,57.16,57.18,11600.0,40.8246,40.8246,40.7747,40.789,11600.0
2012-04-27 10:50:00,57.18,57.27,57.18,57.27,7100.0,40.789,40.8532,40.789,40.8532,7100.0
2012-04-27 11:00:00,57.27,57.27,57.23,57.24,3700.0,40.8532,40.8532,40.8246,40.8318,3700.0
2012-04-27 11:10:00,57.24,57.28,57.24,57.26,5900.0,40.8318,40.8603,40.8318,40.846,5900.0
2012-04-27 11:20:00,57.25,57.25,57.22,57.22,3200.0,40.8389,40.8389,40.8175,40.8175,3200.0
2012-04-27 11:30:00,57.24,57.26,57.21,57.26,5300.0,40.8318,40.846,40.8104,40.846,5300.0
2012-04-27 11:40:00,57.23,57.24,57.21,57.23,2700.0,40.8246,40.8318,40.8104,40.8246,2700.0
2012-04-27 11:50:00,57.24,57.26,57.22,57.26,17200.0,40.8318,40.846,40.8175,40.846,17200.0
2012-04-27 12:00:00,57.25,57.26,57.23,57.24,9400.0,40.8389,40.846,40.8246,40.8318,9400.0
2012-04-27 12:10:00,57.25,57.29,57.25,57.28,4800.0,40.8389,40.8674,40.8389,40.8603,4800.0
2012-04-27 12:20:00,57.29,57.29,57.25,57.28,6700.0,40.8674,40.8674,40.8389,40.8603,6700.0
2012-04-27 12:30:00,57.27,57.27,57.25,57.26,2600.0,40.8532,40.8532,40.8389,40.846,2600.0
2012-04-27 12:40:00,57.26,57.26,57.24,57.25,2800.0,40.846,40.846,40.8318,40.8389,2800.0
2012-04-27 12:50:00,57.25,57.27,57.25,57.27,3600.0,40.8389,40.8532,40.8389,40.8532,3600.0
2012-04-27 13:00:00,57.26,57.29,57.26,57.27,4000.0,40.846,40.8674,40.846,40.8532,4000.0
2012-04-27 13:10:00,57.28,57.29,57.26,57.28,9000.0,40.8603,40.8674,40.846,40.8603,9000.0
2012-04-27 13:20:00,57.28,57.32,57.27,57.32,8800.0,40.8603,40.8888,40.8532,40.8888,8800.0
2012-04-27 13:30:00,57.32,57.4,57.32,57.39,25200.0,40.8888,40.9459,40.8888,40.9388,25200.0
2012-04-27 13:40:00,57.4,57.41,57.39,57.4,14900.0,40.9459,40.953,40.9388,40.9459,14900.0
2012-04-27 13:50:00,57.39,57.4,57.37,57.38,2600.0,40.9388,40.9459,40.9245,40.9316,2600.0
2012-04-27 14:00:00,57.38,57.39,57.37,57.38,3200.0,40.9316,40.9388,40.9245,40.9316,3200.0
2012-04-27 14:10:00,57.38,57.39,57.38,57.39,2900.0,40.9316,40.9388,40.9316,40.9388,2900.0
2012-04-27 14:20:00,57.39,57.39,57.36,57.36,10800.0,40.9388,40.9388,40.9174,40.9174,10800.0
2012-04-27 14:30:00,57.33,57.35,57.32,57.35,3700.0,40.896,40.9102,40.8888,40.9102,3700.0
2012-04-27 14:40:00,57.35,57.35,57.34,57.34,4000.0,40.9102,40.9102,40.9031,40.9031,4000.0
2012-04-27 14:50:00,57.34,57.37,57.34,57.36,2500.0,40.9031,40.9245,40.9031,40.9174,2500.0
2012-04-27 15:00:00,57.36,57.38,57.32,57.37,8100.0,40.9174,40.9316,40.8888,40.9245,8100.0
2012-04-27 15:10:00,57.37,57.38,57.36,57.36,2000.0,40.9245,40.9316,40.9174,40.9174,2000.0
2012-04-27 15:20:00,57.36,57.37,57.35,57.35,5600.0,40.9174,40.9245,40.9102,40.9102,5600.0
2012-04-27 15:30:00,57.35,57.37,57.34,57.36,2600.0,40.9102,40.9245,40.9031,40.9174,2600.0
2012-04-27 15:40:00,57.35,57.38,57.35,57.35,3400.0,40.9102,40.9316,40.9102,40.9102,3400.0
2012-04-27 15:50:00,57.36,57.37,57.3,57.34,14500.0,40.9174,40.9245,40.8746,40.9031,14500.0
2012-04-30 09:30:00,57.25,57.3,57.18,57.2,12400.0,40.8389,40.8746,40.789,40.8032,12400.0
2012-04-30 09:40:00,57.19,57.19,57.05,57.13,5600.0,40.7961,40.7961,40.6962,40.7533,5600.0
2012-04-30 09:50:00,57.14,57.14,57.08,57.08,1800.0,40.7604,40.7604,40.7176,40.7176,1800.0
2012-04-30 10:00:00,57.09,57.16,57.09,57.14,1800.0,40.7247,40.7747,40.7247,40.7604,1800.0
2012-04-30 10:10:00,57.12,57.24,57.12,57.2,1300.0,40.7462,40.8318,40.7462,40.8032,1300.0
2012-04-30 10:20:00,57.21,57.22,57.18,57.18,2500.0,40.8104,40.8175,40.789,40.789,2500.0
2012-04-30 10:30:00,57.11,57.13,57.09,57.11,5300.0,40.739,40.7533,40.7247,40.739,5300.0
2012-04-30 10:40:00,57.12,57.12,57.05,57.08,2200.0,40.7462,40.7462,40.6962,40.7176,2200.0
2012-04-30 10:50:00,57.07,57.08,57.04,57.08,2900.0,40.7105,40.7176,40.6891,40.7176,2900.0
2012-04-30 11:00:00,57.1,57.12,57.07,57.11,5500.0,40.7319,40.7462,40.7105,40.739,5500.0
2012-04-30 11:10:00,57.11,57.11,57.07,57.1,1400.0,40.739,40.739,40.7105,40.7319,1400.0
2012-04-30 11:20:00,57.09,57.12,57.07,57.12,2900.0,40.7247,40.7462,40.7105,40.7462,2900.0
2012-04-30 11:30:00,57.09,57.09,57.06,57.06,55600.0,40.7247,40.7247,40.7033,40.7033,55600.0
2012-04-30 11:40:00,57.06,57.11,57.06,57.11,1200.0,40.7033,40.739,40.7033,40.739,1200.0
2012-04-30 11:50:00,57.11,57.14,57.11,57.14,6900.0,40.739,40.7604,40.739,40.7604,6900.0
2012-04-30 12:00:00,57.13,57.13,57.1,57.1,1800.0,40.7533,40.7533,40.7319,40.7319,1800.0
2012-04-30 12:10:00,57.11,57.12,57.11,57.12,1700.0,40.739,40.7462,40.739,40.7462,1700.0
2012-04-30 12:20:00,57.12,57.15,57.12,57.13,2800.0,40.7462,40.7676,40.7462,40.7533,2800.0
2012-04-30 12:30:00,57.15,57.15,57.1,57.12,3800.0,40.7676,40.7676,40.7319,40.7462,3800.0
2012-04-30 12:40:00,57.14,57.15,57.14,57.15,1200.0,40.7604,40.7676,40.7604,40.7676,1200.0
2012-04-30 12:50:00,57.14,57.16,57.13,57.13,4100.0,40.7604,40.7747,40.7533,40.7533,4100.0
2012-04-30 13:00:00,57.13,57.14,57.13,57.13,1300.0,40.7533,40.7604,40.7533,40.7533,1300.0
2012-04-30 13:10:00,57.15,57.15,57.13,57.14,5600.0,40.7676,40.7676,40.7533,40.7604,5600.0
2012-04-30 13:20:00,57.14,57.14,57.11,57.11,13600.0,40.7604,40.7604,40.739,40.739,13600.0
2012-04-30 13:30:00,57.12,57.12,57.07,57.08,6600.0,40.7462,40.7462,40.7105,40.7176,6600.0
2012-04-30 13:40:00,57.09,57.09,57.07,57.09,25200.0,40.7247,40.7247,40.7105,40.7247,25200.0
2012-04-30 13:50:00,57.08,57.1,57.05,57.1,17900.0,40.7176,40.7319,40.6962,40.7319,17900.0
2012-04-30 14:00:00,57.1,57.1,57.06,57.08,12800.0,40.7319,40.7319,40.7033,40.7176,12800.0
2012-04-30 14:10:00,57.08,57.08,57.05,57.08,21000.0,40.7176,40.7176,40.6962,40.7176,21000.0
2012-04-30 14:20:00,57.08,57.09,57.05,57.05,5300.0,40.7176,40.7247,40.6962,40.6962,5300.0
2012-04-30 14:30:00,57.06,57.06,57.01,57.02,4100.0,40.7033,40.7033,40.6677,40.6748,4100.0
2012-04-30 14:40:00,57.02,57.04,57.01,57.02,23900.0,40.6748,40.6891,40.6677,40.6748,23900.0
2012-04-30 14:50:00,57.03,57.07,57.02,57.07,2300.0,40.6819,40.7105,40.6748,40.7105,2300.0
2012-04-30 15:00:00,57.07,57.09,57.06,57.06,4900.0,40.7105,40.7247,40.7033,40.7033,4900.0
2012-04-30 15:10:00,57.08,57.09,57.05,57.06,6300.0,40.7176,40.7247,40.6962,40.7033,6300.0
2012-04-30 15:20:00,57.05,57.08,57.05,57.06,3800.0,40.6962,40.7176,40.6962,40.7033,3800.0
2012-04-30 15:30:00,57.07,57.1,57.06,57.08,2800.0,40.7105,40.7319,40.7033,40.7176,2800.0
2012-04-30 15:40:00,57.13,57.17,57.13,57.15,6300.0,40.7533,40.7818,40.7533,40.7676,6300.0
2012-04-30 15:50:00,57.12,57.15,57.11,57.15,1700.0,40.7462,40.7676,40.739,40.7676,1700.0
2012-05-01 09:30:00,57.2,57.26,57.18,57.21,47300.0,40.8032,40.846,40.789,40.8104,47300.0
2012-05-01 09:40:00,57.24,57.29,57.18,57.19,12800.0,40.8318,40.8674,40.789,40.7961,12800.0
2012-05-01 09:50:00,57.2,57.22,57.15,57.19,14700.0,40.8032,40.8175,40.7676,40.7961,14700.0
2012-05-01 10:00:00,57.3,57.53,57.09,57.49,9000.0,40.8746,41.0386,40.7247,41.0101,9000.0
2012-05-01 10:10:00,57.48,57.6,57.48,57.6,2900.0,41.003,41.0886,41.003,41.0886,2900.0
2012-05-01 10:20:00,57.64,57.68,57.61,57.64,8400.0,41.1171,41.1456,41.0957,41.1171,8400.0
2012-05-01 10:30:00,57.72,57.72,57.67,57.67,3600.0,41.1742,41.1742,41.1385,41.1385,3600.0
2012-05-01 10:40:00,57.69,57.75,57.69,57.73,22700.0,41.1528,41.1956,41.1528,41.1813,22700.0
2012-05-01 10:50:00,57.74,57.76,57.74,57.75,2800.0,41.1884,41.2027,41.1884,41.1956,2800.0
2012-05-01 11:00:00,57.76,57.78,57.74,57.77,3900.0,41.2027,41.217,41.1884,41.2098,3900.0
2012-05-01 11:10:00,57.77,57.79,57.76,57.79,2100.0,41.2098,41.2241,41.2027,41.2241,2100.0
2012-05-01 11:20:00,57.79,57.82,57.79,57.82,5800.0,41.2241,41.2455,41.2241,41.2455,5800.0
2012-05-01 11:30:00,57.82,57.83,57.82,57.82,3000.0,41.2455,41.2526,41.2455,41.2455,3000.0
2012-05-01 11:40:00,57.81,57.89,57.81,57.89,11900.0,41.2384,41.2954,41.2384,41.2954,11900.0
2012-05-01 11:50:00,57.92,57.94,57.92,57.93,600.0,41.3168,41.3311,41.3168,41.324,600.0
2012-05-01 12:00:00,57.91,57.91,57.89,57.9,1400.0,41.3097,41.3097,41.2954,41.3026,1400.0
2012-05-01 12:10:00,57.88,57.9,57.88,57.9,1000.0,41.2883,41.3026,41.2883,41.3026,1000.0
2012-05-01 12:20:00,57.91,57.91,57.9,57.91,1000.0,41.3097,41.3097,41.3026,41.3097,1000.0
2012-05-01 12:30:00,57.91,57.92,57.9,57.9,600.0,41.3097,41.3168,41.3026,41.3026,600.0
2012-05-01 12:40:00,57.89,57.9,57.88,57.88,2100.0,41.2954,41.3026,41.2883,41.2883,2100.0
2012-05-01 12:50:00,57.9,57.91,57.89,57.91,5600.0,41.3026,41.3097,41.2954,41.3097,5600.0
2012-05-01 13:00:00,57.9,57.9,57.89,57.89,3100.0,41.3026,41.3026,41.2954,41.2954,3100.0
2012-05-01 13:10:00,57.89,57.89,57.86,57.87,5800.0,41.2954,41.2954,41.274,41.2812,5800.0
2012-05-01 13:20:00,57.86,57.86,57.84,57.86,400.0,41.274,41.274,41.2598,41.274,400.0
2012-05-01 13:30:00,57.86,57.89,57.86,57.89,2000.0,41.274,41.2954,41.274,41.2954,2000.0
2012-05-01 13:40:00,57.88,57.89,57.84,57.85,17600.0,41.2883,41.2954,41.2598,41.2669,17600.0
2012-05-01 13:50:00,57.85,57.9,57.83,57.87,25700.0,41.2669,41.3026,41.2526,41.2812,25700.0
2012-05-01 14:00:00,57.87,57.9,57.86,57.9,25100.0,41.2812,41.3026,41.274,41.3026,25100.0
2012-05-01 14:10:00,57.9,57.91,57.87,57.9,15100.0,41.3026,41.3097,41.2812,41.3026,15100.0
2012-05-01 14:20:00,57.91,57.91,57.82,57.87,11600.0,41.3097,41.3097,41.2455,41.2812,11600.0
2012-05-01 14:30:00,57.85,57.88,57.85,57.88,7500.0,41.2669,41.2883,41.2669,41.2883,7500.0
2012-05-01 14:40:00,57.87,57.88,57.84,57.85,15900.0,41.2812,41.2883,41.2598,41.2669,15900.0
2012-05-01 14:50:00,57.85,57.85,57.81,57.83,7400.0,41.2669,41.2669,41.2384,41.2526,7400.0
2012-05-01 15:00:00,57.84,57.86,57.81,57.82,21700.0,41.2598,41.274,41.2384,41.2455,21700.0
2012-05-01 15:10:00,57.81,57.81,57.78,57.79,3900.0,41.2384,41.2384,41.217,41.2241,3900.0
2012-05-01 15:20:00,57.79,57.79,57.74,57.77,4100.0,41.2241,41.2241,41.1884,41.2098,4100.0
2012-05-01 15:30:00,57.76,57.76,57.68,57.73,12600.0,41.2027,41.2027,41.1456,41.1813,12600.0
2012-05-01 15:40:00,57.72,57.75,57.72,57.73,5900.0,41.1742,41.1956,41.1742,41.1813,5900.0
2012-05-01 15:50:00,57.69,57.69,57.59,57.62,6900.0,41.1528,41.1528,41.0814,41.1028,6900.0
2012-05-02 09:30:00,57.3,57.35,57.26,57.29,17400.0,40.8746,40.9102,40.846,40.8674,17400.0
2012-05-02 09:40:00,57.27,57.3,57.22,57.29,7100.0,40.8532,40.8746,40.8175,40.8674,7100.0
2012-05-02 09:50:00,57.29,57.29,57.23,57.23,5500.0,40.8674,40.8674,40.8246,40.8246,5500.0
2012-05-02 10:00:00,57.25,57.25,57.1,57.17,5800.0,40.8389,40.8389,40.7319,40.7818,5800.0
2012-05-02 10:10:00,57.18,57.18,57.09,57.13,3600.0,40.789,40.789,40.7247,40.7533,3600.0
2012-05-02 10:20:00,57.11,57.13,57.1,57.13,3700.0,40.739,40.7533,40.7319,40.7533,3700.0
2012-05-02 10:30:00,57.1,57.21,57.07,57.21,4300.0,40.7319,40.8104,40.7105,40.8104,4300.0
2012-05-02 10:40:00,57.22,57.26,57.2,57.24,3600.0,40.8175,40.846,40.8032,40.8318,3600.0
2012-05-02 10:50:00,57.25,57.32,57.25,57.25,3400.0,40.8389,40.8888,40.8389,40.8389,3400.0
2012-05-02 11:00:00,57.27,57.29,57.24,57.24,4700.0,40.8532,40.8674,40.8318,40.8318,4700.0
2012-05-02 11:10:00,57.24,57.25,57.2,57.22,9100.0,40.8318,40.8389,40.8032,40.8175,9100.0
2012-05-02 11:20:00,57.22,57.23,57.22,57.22,1900.0,40.8175,40.8246,40.8175,40.8175,1900.0
2012-05-02 11:30:00,57.23,57.24,57.22,57.22,1400.0,40.8246,40.8318,40.8175,40.8175,1400.0
2012-05-02 11:40:00,57.26,57.28,57.24,57.27,9700.0,40.846,40.8603,40.8318,40.8532,9700.0
2012-05-02 11:50:00,57.26,57.27,57.22,57.23,5800.0,40.846,40.8532,40.8175,40.8246,5800.0
2012-05-02 12:00:00,57.21,57.22,57.19,57.2,4000.0,40.8104,40.8175,40.7961,40.8032,4000.0
2012-05-02 12:10:00,57.21,57.31,57.21,57.3,8100.0,40.8104,40.8817,40.8104,40.8746,8100.0
2012-05-02 12:20:00,57.31,57.34,57.31,57.33,3300.0,40.8817,40.9031,40.8817,40.896,3300.0
2012-05-02 12:30:00,57.34,57.35,57.34,57.35,700.0,40.9031,40.9102,40.9031,40.9102,700.0
2012-05-02 12:40:00,57.33,57.34,57.31,57.31,5600.0,40.896,40.9031,40.8817,40.8817,5600.0
2012-05-02 12:50:00,57.32,57.35,57.32,57.33,5700.0,40.8888,40.9102,40.8888,40.896,5700.0
2012-05-02 13:00:00,57.34,57.34,57.3,57.32,1100.0,40.9031,40.9031,40.8746,40.8888,1100.0
2012-05-02 13:10:00,57.32,57.34,57.28,57.28,2900.0,40.8888,40.9031,40.8603,40.8603,2900.0
2012-05-02 13:20:00,57.29,57.29,57.26,57.26,11300.0,40.8674,40.8674,40.846,40.846,11300.0
2012-05-02 13:30:00,57.28,57.3,57.27,57.29,21200.0,40.8603,40.8746,40.8532,40.8674,21200.0
2012-05-02 13:40:00,57.29,57.33,57.29,57.33,2500.0,40.8674,40.896,40.8674,40.896,2500.0
2012-05-02 13:50:00,57.34,57.35,57.32,57.34,5600.0,40.9031,40.9102,40.8888,40.9031,5600.0
2012-05-02 14:00:00,57.34,57.36,57.32,57.36,22200.0,40.9031,40.9174,40.8888,40.9174,22200.0
2012-05-02 14:10:00,57.36,57.37,57.33,57.35,7300.0,40.9174,40.9245,40.896,40.9102,7300.0
2012-05-02 14:20:00,57.35,57.41,57.34,57.41,4900.0,40.9102,40.953,40.9031,40.953,4900.0
2012-05-02 14:30:00,57.39,57.39,57.32,57.34,7700.0,40.9388,40.9388,40.8888,40.9031,7700.0
2012-05-02 14:40:00,57.32,57.36,57.32,57.36,5400.0,40.8888,40.9174,40.8888,40.9174,5400.0
2012-05-02 14:50:00,57.35,57.38,57.33,57.35,5300.0,40.9102,40.9316,40.896,40.9102,5300.0
2012-05-02 15:00:00,57.34,57.36,57.26,57.27,11400.0,40.9031,40.9174,40.846,40.8532,11400.0
2012-05-02 15:10:00,57.27,57.31,57.25,57.28,25300.0,40.8532,40.8817,40.8389,40.8603,25300.0
2012-05-02 15:20:00,57.28,57.31,57.28,57.3,7100.0,40.8603,40.8817,40.8603,40.8746,7100.0
2012-05-02 15:30:00,57.3,57.31,57.28,57.3,8000.0,40.8746,40.8817,40.8603,40.8746,8000.0
2012-05-02 15:40:00,57.32,57.4,57.31,57.34,6600.0,40.8888,40.9459,40.8817,40.9031,6600.0
2012-05-02 15:50:00,57.34,57.35,57.3,57.33,17700.0,40.9031,40.9102,40.8746,40.896,17700.0
2012-05-03 09:30:00,57.4,57.4,57.25,57.26,25500.0,40.9459,40.9459,40.8389,40.846,25500.0
2012-05-03 09:40:00,57.3,57.34,57.3,57.34,1700.0,40.8746,40.9031,40.8746,40.9031,1700.0
2012-05-03 09:50:00,57.37,57.39,57.31,57.31,3900.0,40.9245,40.9388,40.8817,40.8817,3900.0
2012-05-03 10:00:00,57.28,57.28,57.12,57.13,26000.0,40.8603,40.8603,40.7462,40.7533,26000.0
2012-05-03 10:10:00,57.12,57.15,57.06,57.06,3700.0,40.7462,40.7676,40.7033,40.7033,3700.0
2012-05-03 10:20:00,57.07,57.12,57.04,57.11,3300.0,40.7105,40.7462,40.6891,40.739,3300.0
2012-05-03 10:30:00,57.11,57.2,57.11,57.2,5500.0,40.739,40.8032,40.739,40.8032,5500.0
2012-05-03 10:40:00,57.19,57.19,57.14,57.17,6200.0,40.7961,40.7961,40.7604,40.7818,6200.0
2012-05-03 10:50:00,57.16,57.23,57.11,57.23,5600.0,40.7747,40.8246,40.739,40.8246,5600.0
2012-05-03 11:00:00,57.24,57.24,57.19,57.21,11200.0,40.8318,40.8318,40.7961,40.8104,11200.0
2012-05-03 11:10:00,57.2,57.25,57.2,57.24,5000.0,40.8032,40.8389,40.8032,40.8318,5000.0
2012-05-03 11:20:00,57.22,57.27,57.22,57.25,3800.0,40.8175,40.8532,40.8175,40.8389,3800.0
2012-05-03 11:30:00,57.26,57.28,57.21,57.21,14100.0,40.846,40.8603,40.8104,40.8104,14100.0
2012-05-03 11:40:00,57.22,57.24,57.11,57.11,6100.0,40.8175,40.8318,40.739,40.739,6100.0
2012-05-03 11:50:00,57.09,57.1,57.07,57.1,19100.0,40.7247,40.7319,40.7105,40.7319,19100.0
2012-05-03 12:00:00,57.13,57.13,57.08,57.08,11300.0,40.7533,40.7533,40.7176,40.7176,11300.0
2012-05-03 12:10:00,57.13,57.15,57.11,57.15,5400.0,40.7533,40.7676,40.739,40.7676,5400.0
2012-05-03 12:20:00,57.14,57.14,57.11,57.13,15200.0,40.7604,40.7604,40.739,40.7533,15200.0
2012-05-03 12:30:00,57.14,57.17,57.11,57.15,7300.0,40.7604,40.7818,40.739,40.7676,7300.0
2012-05-03 12:40:00,57.17,57.17,57.12,57.13,8200.0,40.7818,40.7818,40.7462,40.7533,8200.0
2012-05-03 12:50:00,57.14,57.14,57.09,57.09,1700.0,40.7604,40.7604,40.7247,40.7247,1700.0
2012-05-03 13:00:00,57.08,57.11,57.08,57.08,12800.0,40.7176,40.739,40.7176,40.7176,12800.0
2012-05-03 13:10:00,57.09,57.09,57.03,57.07,15900.0,40.7247,40.7247,40.6819,40.7105,15900.0
2012-05-03 13:20:00,57.09,57.09,57.06,57.08,28500.0,40.7247,40.7247,40.7033,40.7176,28500.0
2012-05-03 13:30:00,57.07,57.07,57.02,57.02,3300.0,40.7105,40.7105,40.6748,40.6748,3300.0
2012-05-03 13:40:00,57.0,57.0,56.85,56.88,8900.0,40.6605,40.6605,40.5535,40.5749,8900.0
2012-05-03 13:50:00,56.86,56.93,56.86,56.91,7100.0,40.5607,40.6106,40.5607,40.5963,7100.0
2012-05-03 14:00:00,56.9,56.91,56.87,56.87,15100.0,40.5892,40.5963,40.5678,40.5678,15100.0
2012-05-03 14:10:00,56.88,56.93,56.85,56.92,7500.0,40.5749,40.6106,40.5535,40.6035,7500.0
2012-05-03 14:20:00,56.92,56.93,56.89,56.89,3600.0,40.6035,40.6106,40.5821,40.5821,3600.0
2012-05-03 14:30:00,56.89,56.91,56.88,56.89,10800.0,40.5821,40.5963,40.5749,40.5821,10800.0
2012-05-03 14:40:00,56.89,56.9,56.83,56.84,12600.0,40.5821,40.5892,40.5393,40.5464,12600.0
2012-05-03 14:50:00,56.85,56.89,56.85,56.89,6900.0,40.5535,40.5821,40.5535,40.5821,6900.0
2012-05-03 15:00:00,56.89,56.92,56.88,56.88,7500.0,40.5821,40.6035,40.5749,40.5749,7500.0
2012-05-03 15:10:00,56.88,56.98,56.87,56.97,8900.0,40.5749,40.6463,40.5678,40.6391,8900.0
2012-05-03 15:20:00,56.96,56.99,56.96,56.96,8700.0,40.632,40.6534,40.632,40.632,8700.0
2012-05-03 15:30:00,56.97,56.99,56.91,56.91,8700.0,40.6391,40.6534,40.5963,40.5963,8700.0
2012-05-03 15:40:00,56.91,56.96,56.9,56.91,19000.0,40.5963,40.632,40.5892,40.5963,19000.0
2012-05-03 15:50:00,56.92,56.94,56.9,56.94,15200.0,40.6035,40.6177,40.5892,40.6177,15200.0
2012-05-04 09:30:00,56.68,56.72,56.56,56.63,24400.0,40.4323,40.4608,40.3467,40.3966,24400.0
2012-05-04 09:40:00,56.61,56.61,56.55,56.57,8100.0,40.3823,40.3823,40.3395,40.3538,8100.0
2012-05-04 09:50:00,56.6,56.63,56.48,56.48,8100.0,40.3752,40.3966,40.2896,40.2896,8100.0
2012-05-04 10:00:00,56.48,56.5,56.44,56.48,6300.0,40.2896,40.3039,40.2611,40.2896,6300.0
2012-05-04 10:10:00,56.49,56.49,56.38,56.38,3100.0,40.2967,40.2967,40.2183,40.2183,3100.0
2012-05-04 10:20:00,56.37,56.44,56.37,56.41,6900.0,40.2111,40.2611,40.2111,40.2397,6900.0
2012-05-04 10:30:00,56.41,56.41,56.29,56.3,4300.0,40.2397,40.2397,40.1541,40.1612,4300.0
2012-05-04 10:40:00,56.33,56.36,56.32,56.34,2000.0,40.1826,40.204,40.1755,40.1897,2000.0
2012-05-04 10:50:00,56.32,56.38,56.32,56.36,9000.0,40.1755,40.2183,40.1755,40.204,9000.0
2012-05-04 11:00:00,56.36,56.36,56.29,56.29,13800.0,40.204,40.204,40.1541,40.1541,13800.0
2012-05-04 11:10:00,56.29,56.32,56.25,56.3,64200.0,40.1541,40.1755,40.1255,40.1612,64200.0
2012-05-04 11:20:00,56.3,56.32,56.25,56.27,8300.0,40.1612,40.1755,40.1255,40.1398,8300.0
2012-05-04 11:30:00,56.28,56.28,56.16,56.18,11700.0,40.1469,40.1469,40.0613,40.0756,11700.0
2012-05-04 11:40:00,56.18,56.22,56.17,56.21,23300.0,40.0756,40.1041,40.0685,40.097,23300.0
2012-05-04 11:50:00,56.21,56.21,56.13,56.14,7900.0,40.097,40.097,40.0399,40.0471,7900.0
2012-05-04 12:00:00,56.14,56.2,56.13,56.2,2300.0,40.0471,40.0899,40.0399,40.0899,2300.0
2012-05-04 12:10:00,56.21,56.24,56.2,56.2,5700.0,40.097,40.1184,40.0899,40.0899,5700.0
2012-05-04 12:20:00,56.19,56.2,56.15,56.17,9700.0,40.0827,40.0899,40.0542,40.0685,9700.0
2012-05-04 12:30:00,56.18,56.18,56.07,56.1,7000.0,40.0756,40.0756,39.9971,40.0185,7000.0
2012-05-04 12:40:00,56.08,56.14,56.08,56.13,3500.0,40.0043,40.0471,40.0043,40.0399,3500.0
2012-05-04 12:50:00,56.14,56.17,56.13,56.17,4700.0,40.0471,40.0685,40.0399,40.0685,4700.0
2012-05-04 13:00:00,56.19,56.23,56.17,56.21,13200.0,40.0827,40.1113,40.0685,40.097,13200.0
2012-05-04 13:10:00,56.23,56.23,56.17,56.22,22400.0,40.1113,40.1113,40.0685,40.1041,22400.0
2012-05-04 13:20:00,56.22,56.22,56.17,56.19,8800.0,40.1041,40.1041,40.0685,40.0827,8800.0
2012-05-04 13:30:00,56.21,56.25,56.21,56.25,25500.0,40.097,40.1255,40.097,40.1255,25500.0
2012-05-04 13:40:00,56.25,56.26,56.2,56.24,11000.0,40.1255,40.1327,40.0899,40.1184,11000.0
2012-05-04 13:50:00,56.24,56.27,56.23,56.26,22500.0,40.1184,40.1398,40.1113,40.1327,22500.0
2012-05-04 14:00:00,56.26,56.26,56.21,56.23,17100.0,40.1327,40.1327,40.097,40.1113,17100.0
2012-05-04 14:10:00,56.22,56.23,56.19,56.22,16800.0,40.1041,40.1113,40.0827,40.1041,16800.0
2012-05-04 14:20:00,56.23,56.24,56.21,56.22,7200.0,40.1113,40.1184,40.097,40.1041,7200.0
2012-05-04 14:30:00,56.21,56.22,56.1,56.11,14600.0,40.097,40.1041,40.0185,40.0257,14600.0
2012-05-04 14:40:00,56.1,56.15,56.08,56.15,15200.0,40.0185,40.0542,40.0043,40.0542,15200.0
2012-05-04 14:50:00,56.15,56.2,56.11,56.17,14100.0,40.0542,40.0899,40.0257,40.0685,14100.0
2012-05-04 15:00:00,56.19,56.24,56.19,56.23,10300.0,40.0827,40.1184,40.0827,40.1113,10300.0
2012-05-04 15:10:00,56.22,56.23,56.18,56.19,13000.0,40.1041,40.1113,40.0756,40.0827,13000.0
2012-05-04 15:20:00,56.19,56.21,56.17,56.17,11400.0,40.0827,40.097,40.0685,40.0685,11400.0
2012-05-04 15:30:00,56.19,56.24,56.18,56.21,11200.0,40.0827,40.1184,40.0756,40.097,11200.0
2012-05-04 15:40:00,56.2,56.28,56.2,56.27,7700.0,40.0899,40.1469,40.0899,40.1398,7700.0
2012-05-04 15:50:00,56.27,56.28,56.16,56.16,15100.0,40.1398,40.1469,40.0613,40.0613,15100.0
2012-05-07 09:30:00,55.9,56.16,55.9,56.16,15600.0,39.8759,40.0613,39.8759,40.0613,15600.0
2012-05-07 09:40:00,56.16,56.22,56.08,56.08,3600.0,40.0613,40.1041,40.0043,40.0043,3600.0
2012-05-07 09:50:00,56.04,56.09,56.03,56.09,6400.0,39.9757,40.0114,39.9686,40.0114,6400.0
2012-05-07 10:00:00,56.12,56.19,56.12,56.13,5300.0,40.0328,40.0827,40.0328,40.0399,5300.0
2012-05-07 10:10:00,56.11,56.11,56.02,56.08,3700.0,40.0257,40.0257,39.9615,40.0043,3700.0
2012-05-07 10:20:00,56.08,56.11,56.07,56.07,4900.0,40.0043,40.0257,39.9971,39.9971,4900.0
2012-05-07 10:30:00,56.01,56.01,55.95,55.96,11100.0,39.9543,39.9543,39.9115,39.9187,11100.0
2012-05-07 10:40:00,55.98,56.04,55.95,56.04,3100.0,39.9329,39.9757,39.9115,39.9757,3100.0
2012-05-07 10:50:00,56.03,56.04,56.01,56.01,3200.0,39.9686,39.9757,39.9543,39.9543,3200.0
2012-05-07 11:00:00,56.03,56.12,56.03,56.12,5400.0,39.9686,40.0328,39.9686,40.0328,5400.0
2012-05-07 11:10:00,56.13,56.14,56.11,56.13,2700.0,40.0399,40.0471,40.0257,40.0399,2700.0
2012-05-07 11:20:00,56.15,56.15,56.11,56.11,600.0,40.0542,40.0542,40.0257,40.0257,600.0
2012-05-07 11:30:00,56.1,56.14,56.1,56.13,2400.0,40.0185,40.0471,40.0185,40.0399,2400.0
2012-05-07 11:40:00,56.13,56.14,56.1,56.12,4000.0,40.0399,40.0471,40.0185,40.0328,4000.0
2012-05-07 11:50:00,56.13,56.14,56.11,56.14,1500.0,40.0399,40.0471,40.0257,40.0471,1500.0
2012-05-07 12:00:00,56.14,56.19,56.14,56.19,2600.0,40.0471,40.0827,40.0471,40.0827,2600.0
2012-05-07 12:10:00,56.17,56.17,56.14,56.16,2000.0,40.0685,40.0685,40.0471,40.0613,2000.0
2012-05-07 12:20:00,56.15,56.2,56.14,56.19,2700.0,40.0542,40.0899,40.0471,40.0827,2700.0
2012-05-07 12:30:00,56.21,56.28,56.21,56.25,7500.0,40.097,40.1469,40.097,40.1255,7500.0
2012-05-07 12:40:00,56.24,56.27,56.24,56.25,1000.0,40.1184,40.1398,40.1184,40.1255,1000.0
2012-05-07 12:50:00,56.24,56.27,56.23,56.24,8600.0,40.1184,40.1398,40.1113,40.1184,8600.0
2012-05-07 13:00:00,56.25,56.26,56.25,56.26,1700.0,40.1255,40.1327,40.1255,40.1327,1700.0
2012-05-07 13:10:00,56.24,56.29,56.24,56.29,4700.0,40.1184,40.1541,40.1184,40.1541,4700.0
2012-05-07 13:20:00,56.29,56.34,56.24,56.25,11700.0,40.1541,40.1897,40.1184,40.1255,11700.0
2012-05-07 13:30:00,56.24,56.32,56.24,56.32,36300.0,40.1184,40.1755,40.1184,40.1755,36300.0
2012-05-07 13:40:00,56.32,56.33,56.3,56.33,25100.0,40.1755,40.1826,40.1612,40.1826,25100.0
2012-05-07 13:50:00,56.33,56.36,56.31,56.32,7100.0,40.1826,40.204,40.1683,40.1755,7100.0
2012-05-07 14:00:00,56.35,56.37,56.32,56.34,22100.0,40.1969,40.2111,40.1755,40.1897,22100.0
2012-05-07 14:10:00,56.32,56.34,56.31,56.31,6500.0,40.1755,40.1897,40.1683,40.1683,6500.0
2012-05-07 14:20:00,56.3,56.32,56.29,56.3,4100.0,40.1612,40.1755,40.1541,40.1612,4100.0
2012-05-07 14:30:00,56.3,56.3,56.27,56.28,2200.0,40.1612,40.1612,40.1398,40.1469,2200.0
2012-05-07 14:40:00,56.29,56.3,56.27,56.3,9300.0,40.1541,40.1612,40.1398,40.1612,9300.0
2012-05-07 14:50:00,56.3,56.33,56.29,56.31,8300.0,40.1612,40.1826,40.1541,40.1683,8300.0
2012-05-07 15:00:00,56.31,56.32,56.26,56.26,2900.0,40.1683,40.1755,40.1327,40.1327,2900.0
2012-05-07 15:10:00,56.24,56.26,56.22,56.26,1600.0,40.1184,40.1327,40.1041,40.1327,1600.0
2012-05-07 15:20:00,56.26,56.27,56.24,56.25,1900.0,40.1327,40.1398,40.1184,40.1255,1900.0
2012-05-07 15:30:00,56.24,56.28,56.24,56.26,3600.0,40.1184,40.1469,40.1184,40.1327,3600.0
2012-05-07 15:40:00,56.27,56.27,56.24,56.25,9000.0,40.1398,40.1398,40.1184,40.1255,9000.0
2012-05-07 15:50:00,56.23,56.23,56.2,56.21,3800.0,40.1113,40.1113,40.0899,40.097,3800.0
2012-05-08 09:30:00,55.84,55.97,55.84,55.91,25300.0,39.8331,39.9258,39.8331,39.883,25300.0
2012-05-08 09:40:00,55.84,56.03,55.84,56.01,16100.0,39.8331,39.9686,39.8331,39.9543,16100.0
2012-05-08 09:50:00,55.96,55.98,55.92,55.93,5300.0,39.9187,39.9329,39.8901,39.8973,5300.0
2012-05-08 10:00:00,55.9,55.93,55.83,55.84,3200.0,39.8759,39.8973,39.8259,39.8331,3200.0
2012-05-08 10:10:00,55.83,55.85,55.77,55.85,5500.0,39.8259,39.8402,39.7831,39.8402,5500.0
2012-05-08 10:20:00,55.84,55.84,55.76,55.76,2300.0,39.8331,39.8331,39.776,39.776,2300.0
2012-05-08 10:30:00,55.75,55.75,55.62,55.69,7400.0,39.7689,39.7689,39.6761,39.7261,7400.0
2012-05-08 10:40:00,55.67,55.68,55.61,55.62,4200.0,39.7118,39.7189,39.669,39.6761,4200.0
2012-05-08 10:50:00,55.63,55.66,55.62,55.64,5900.0,39.6833,39.7047,39.6761,39.6904,5900.0
2012-05-08 11:00:00,55.64,55.65,55.52,55.55,8500.0,39.6904,39.6975,39.6048,39.6262,8500.0
2012-05-08 11:10:00,55.55,55.58,55.48,55.58,6000.0,39.6262,39.6476,39.5763,39.6476,6000.0
2012-05-08 11:20:00,55.6,55.6,55.57,55.6,13200.0,39.6619,39.6619,39.6405,39.6619,13200.0
2012-05-08 11:30:00,55.59,55.66,55.55,55.64,4500.0,39.6547,39.7047,39.6262,39.6904,4500.0
2012-05-08 11:40:00,55.65,55.66,55.59,55.65,12100.0,39.6975,39.7047,39.6547,39.6975,12100.0
2012-05-08 11:50:00,55.65,55.71,55.65,55.68,12300.0,39.6975,39.7403,39.6975,39.7189,12300.0
2012-05-08 12:00:00,55.68,55.68,55.6,55.61,5900.0,39.7189,39.7189,39.6619,39.669,5900.0
2012-05-08 12:10:00,55.62,55.64,55.62,55.62,7000.0,39.6761,39.6904,39.6761,39.6761,7000.0
2012-05-08 12:20:00,55.64,55.64,55.56,55.58,6800.0,39.6904,39.6904,39.6333,39.6476,6800.0
2012-05-08 12:30:00,55.58,55.58,55.55,55.58,7400.0,39.6476,39.6476,39.6262,39.6476,7400.0
2012-05-08 12:40:00,55.6,55.6,55.56,55.56,11100.0,39.6619,39.6619,39.6333,39.6333,11100.0
2012-05-08 12:50:00,55.57,55.57,55.52,55.52,2600.0,39.6405,39.6405,39.6048,39.6048,2600.0
2012-05-08 13:00:00,55.53,55.57,55.53,55.57,2900.0,39.6119,39.6405,39.6119,39.6405,2900.0
2012-05-08 13:10:00,55.56,55.64,55.56,55.63,32100.0,39.6333,39.6904,39.6333,39.6833,32100.0
2012-05-08 13:20:00,55.63,55.66,55.61,55.64,26700.0,39.6833,39.7047,39.669,39.6904,26700.0
2012-05-08 13:30:00,55.68,55.7,55.64,55.66,11000.0,39.7189,39.7332,39.6904,39.7047,11000.0
2012-05-08 13:40:00,55.67,55.7,55.66,55.69,4800.0,39.7118,39.7332,39.7047,39.7261,4800.0
2012-05-08 13:50:00,55.68,55.68,55.63,55.68,6100.0,39.7189,39.7189,39.6833,39.7189,6100.0
2012-05-08 14:00:00,55.69,55.7,55.64,55.67,7000.0,39.7261,39.7332,39.6904,39.7118,7000.0
2012-05-08 14:10:00,55.66,55.66,55.59,55.59,3200.0,39.7047,39.7047,39.6547,39.6547,3200.0
2012-05-08 14:20:00,55.61,55.67,55.59,55.67,6500.0,39.669,39.7118,39.6547,39.7118,6500.0
2012-05-08 14:30:00,55.67,55.71,55.65,55.69,3900.0,39.7118,39.7403,39.6975,39.7261,3900.0
2012-05-08 14:40:00,55.71,55.74,55.7,55.74,13600.0,39.7403,39.7617,39.7332,39.7617,13600.0
2012-05-08 14:50:00,55.74,55.8,55.74,55.78,9300.0,39.7617,39.8045,39.7617,39.7903,9300.0
2012-05-08 15:00:00,55.79,55.85,55.75,55.77,15800.0,39.7974,39.8402,39.7689,39.7831,15800.0
2012-05-08 15:10:00,55.78,55.97,55.78,55.97,14300.0,39.7903,39.9258,39.7903,39.9258,14300.0
2012-05-08 15:20:00,55.97,55.98,55.87,55.98,15600.0,39.9258,39.9329,39.8545,39.9329,15600.0
2012-05-08 15:30:00,56.0,56.06,55.91,56.04,9900.0,39.9472,39.99,39.883,39.9757,9900.0
2012-05-08 15:40:00,56.03,56.03,55.95,55.96,8600.0,39.9686,39.9686,39.9115,39.9187,8600.0
2012-05-08 15:50:00,55.97,56.06,55.97,56.01,12200.0,39.9258,39.99,39.9258,39.9543,12200.0
2012-05-09 09:30:00,55.46,55.51,55.4,55.45,30400.0,39.562,39.5977,39.5192,39.5549,30400.0
2012-05-09 09:40:00,55.49,55.53,55.45,55.45,5000.0,39.5834,39.6119,39.5549,39.5549,5000.0
2012-05-09 09:50:00,55.42,55.44,55.33,55.38,3400.0,39.5335,39.5477,39.4693,39.5049,3400.0
2012-05-09 10:00:00,55.4,55.54,55.33,55.35,13900.0,39.5192,39.6191,39.4693,39.4835,13900.0
2012-05-09 10:10:00,55.37,55.42,55.26,55.3,4700.0,39.4978,39.5335,39.4193,39.4479,4700.0
2012-05-09 10:20:00,55.28,55.28,55.2,55.23,6300.0,39.4336,39.4336,39.3765,39.3979,6300.0
2012-05-09 10:30:00,55.21,55.34,55.21,55.34,21700.0,39.3837,39.4764,39.3837,39.4764,21700.0
2012-05-09 10:40:00,55.33,55.49,55.33,55.42,8800.0,39.4693,39.5834,39.4693,39.5335,8800.0
2012-05-09 10:50:00,55.4,55.44,55.36,55.43,6600.0,39.5192,39.5477,39.4907,39.5406,6600.0
2012-05-09 11:00:00,55.39,55.46,55.36,55.43,6400.0,39.5121,39.562,39.4907,39.5406,6400.0
2012-05-09 11:10:00,55.49,55.68,55.49,55.62,22900.0,39.5834,39.7189,39.5834,39.6761,22900.0
2012-05-09 11:20:00,55.66,55.72,55.63,55.65,5500.0,39.7047,39.7475,39.6833,39.6975,5500.0
2012-05-09 11:30:00,55.65,55.77,55.61,55.76,9800.0,39.6975,39.7831,39.669,39.776,9800.0
2012-05-09 11:40:00,55.78,55.78,55.71,55.71,6500.0,39.7903,39.7903,39.7403,39.7403,6500.0
2012-05-09 11:50:00,55.69,55.73,55.65,55.65,4500.0,39.7261,39.7546,39.6975,39.6975,4500.0
2012-05-09 12:00:00,55.63,55.65,55.57,55.57,1700.0,39.6833,39.6975,39.6405,39.6405,1700.0
2012-05-09 12:10:00,55.57,55.64,55.57,55.64,1700.0,39.6405,39.6904,39.6405,39.6904,1700.0
2012-05-09 12:20:00,55.63,55.64,55.57,55.6,3100.0,39.6833,39.6904,39.6405,39.6619,3100.0
2012-05-09 12:30:00,55.59,55.59,55.5,55.5,3700.0,39.6547,39.6547,39.5905,39.5905,3700.0
2012-05-09 12:40:00,55.49,55.54,55.47,55.54,24100.0,39.5834,39.6191,39.5691,39.6191,24100.0
2012-05-09 12:50:00,55.55,55.59,55.52,55.59,6800.0,39.6262,39.6547,39.6048,39.6547,6800.0
2012-05-09 13:00:00,55.63,55.73,55.63,55.67,6100.0,39.6833,39.7546,39.6833,39.7118,6100.0
2012-05-09 13:10:00,55.66,55.67,55.62,55.63,15500.0,39.7047,39.7118,39.6761,39.6833,15500.0
2012-05-09 13:20:00,55.66,55.83,55.66,55.77,20500.0,39.7047,39.8259,39.7047,39.7831,20500.0
2012-05-09 13:30:00,55.79,55.88,55.77,55.81,21200.0,39.7974,39.8616,39.7831,39.8117,21200.0
2012-05-09 13:40:00,55.82,55.9,55.82,55.86,12400.0,39.8188,39.8759,39.8188,39.8473,12400.0
2012-05-09 13:50:00,55.88,55.94,55.88,55.89,64900.0,39.8616,39.9044,39.8616,39.8687,64900.0
2012-05-09 14:00:00,55.84,55.84,55.78,55.78,29200.0,39.8331,39.8331,39.7903,39.7903,29200.0
2012-05-09 14:10:00,55.79,55.82,55.71,55.71,13900.0,39.7974,39.8188,39.7403,39.7403,13900.0
2012-05-09 14:20:00,55.71,55.82,55.71,55.81,2000.0,39.7403,39.8188,39.7403,39.8117,2000.0
2012-05-09 14:30:00,55.83,55.83,55.76,55.76,5300.0,39.8259,39.8259,39.776,39.776,5300.0
2012-05-09 14:40:00,55.77,55.82,55.75,55.75,4500.0,39.7831,39.8188,39.7689,39.7689,4500.0
2012-05-09 14:50:00,55.74,55.81,55.71,55.73,5700.0,39.7617,39.8117,39.7403,39.7546,5700.0
2012-05-09 15:00:00,55.68,55.68,55.62,55.62,9000.0,39.7189,39.7189,39.6761,39.6761,9000.0
2012-05-09 15:10:00,55.63,55.69,55.6,55.67,6800.0,39.6833,39.7261,39.6619,39.7118,6800.0
2012-05-09 15:20:00,55.68,55.73,55.64,55.64,4900.0,39.7189,39.7546,39.6904,39.6904,4900.0
2012-05-09 15:30:00,55.67,55.72,55.64,55.69,10600.0,39.7118,39.7475,39.6904,39.7261,10600.0
2012-05-09 15:40:00,55.69,55.78,55.68,55.74,14700.0,39.7261,39.7903,39.7189,39.7617,14700.0
2012-05-09 15:50:00,55.72,55.75,55.58,55.58,14600.0,39.7475,39.7689,39.6476,39.6476,14600.0
2012-05-10 09:30:00,56.09,56.18,56.06,56.14,21800.0,40.0114,40.0756,39.99,40.0471,21800.0
2012-05-10 09:40:00,56.12,56.12,56.02,56.12,14100.0,40.0328,40.0328,39.9615,40.0328,14100.0
2012-05-10 09:50:00,56.13,56.18,56.09,56.1,9700.0,40.0399,40.0756,40.0114,40.0185,9700.0
2012-05-10 10:00:00,56.12,56.17,56.1,56.15,1600.0,40.0328,40.0685,40.0185,40.0542,1600.0
2012-05-10 10:10:00,56.16,56.16,56.05,56.13,1600.0,40.0613,40.0613,39.9829,40.0399,1600.0
2012-05-10 10:20:00,56.14,56.14,55.99,55.99,2700.0,40.0471,40.0471,39.9401,39.9401,2700.0
2012-05-10 10:30:00,55.94,56.02,55.94,56.0,1600.0,39.9044,39.9615,39.9044,39.9472,1600.0
2012-05-10 10:40:00,56.02,56.06,55.97,55.97,3900.0,39.9615,39.99,39.9258,39.9258,3900.0
2012-05-10 10:50:00,55.98,55.98,55.87,55.93,5400.0,39.9329,39.9329,39.8545,39.8973,5400.0
2012-05-10 11:00:00,55.94,55.95,55.87,55.87,7100.0,39.9044,39.9115,39.8545,39.8545,7100.0
2012-05-10 11:10:00,55.93,55.93,55.85,55.93,6600.0,39.8973,39.8973,39.8402,39.8973,6600.0
2012-05-10 11:20:00,55.93,55.99,55.9,55.99,1400.0,39.8973,39.9401,39.8759,39.9401,1400.0
2012-05-10 11:30:00,56.01,56.11,55.99,56.09,4700.0,39.9543,40.0257,39.9401,40.0114,4700.0
2012-05-10 11:40:00,56.09,56.1,55.98,56.01,5200.0,40.0114,40.0185,39.9329,39.9543,5200.0
2012-05-10 11:50:00,56.02,56.02,55.98,56.0,3200.0,39.9615,39.9615,39.9329,39.9472,3200.0
2012-05-10 12:00:00,56.01,56.01,55.91,55.94,3600.0,39.9543,39.9543,39.883,39.9044,3600.0
2012-05-10 12:10:00,55.95,56.05,55.94,56.05,5100.0,39.9115,39.9829,39.9044,39.9829,5100.0
2012-05-10 12:20:00,56.05,56.07,55.98,56.04,12600.0,39.9829,39.9971,39.9329,39.9757,12600.0
2012-05-10 12:30:00,56.05,56.11,56.04,56.07,5800.0,39.9829,40.0257,39.9757,39.9971,5800.0
2012-05-10 12:40:00,56.06,56.12,56.06,56.1,8300.0,39.99,40.0328,39.99,40.0185,8300.0
2012-05-10 12:50:00,56.1,56.16,56.09,56.15,4300.0,40.0185,40.0613,40.0114,40.0542,4300.0
2012-05-10 13:00:00,56.16,56.16,56.11,56.14,6500.0,40.0613,40.0613,40.0257,40.0471,6500.0
2012-05-10 13:10:00,56.13,56.14,56.09,56.13,2600.0,40.0399,40.0471,40.0114,40.0399,2600.0
2012-05-10 13:20:00,56.11,56.16,56.11,56.16,12900.0,40.0257,40.0613,40.0257,40.0613,12900.0
2012-05-10 13:30:00,56.16,56.2,56.15,56.16,42200.0,40.0613,40.0899,40.0542,40.0613,42200.0
2012-05-10 13:40:00,56.13,56.15,56.1,56.11,2300.0,40.0399,40.0542,40.0185,40.0257,2300.0
2012-05-10 13:50:00,56.12,56.14,56.04,56.05,3900.0,40.0328,40.0471,39.9757,39.9829,3900.0
2012-05-10 14:00:00,56.07,56.09,56.06,56.08,13600.0,39.9971,40.0114,39.99,40.0043,13600.0
2012-05-10 14:10:00,56.08,56.12,56.06,56.06,3300.0,40.0043,40.0328,39.99,39.99,3300.0
2012-05-10 14:20:00,56.1,56.11,56.08,56.1,4800.0,40.0185,40.0257,40.0043,40.0185,4800.0
2012-05-10 14:30:00,56.08,56.09,56.04,56.04,3400.0,40.0043,40.0114,39.9757,39.9757,3400.0
2012-05-10 14:40:00,56.04,56.07,56.04,56.06,5300.0,39.9757,39.9971,39.9757,39.99,5300.0
2012-05-10 14:50:00,56.04,56.04,56.0,56.01,6200.0,39.9757,39.9757,39.9472,39.9543,6200.0
2012-05-10 15:00:00,56.01,56.04,55.99,55.99,6400.0,39.9543,39.9757,39.9401,39.9401,6400.0
2012-05-10 15:10:00,56.0,56.05,55.99,56.03,9200.0,39.9472,39.9829,39.9401,39.9686,9200.0
2012-05-10 15:20:00,56.03,56.03,55.95,56.01,7500.0,39.9686,39.9686,39.9115,39.9543,7500.0
2012-05-10 15:30:00,56.0,56.0,55.97,56.0,1300.0,39.9472,39.9472,39.9258,39.9472,1300.0
2012-05-10 15:40:00,56.0,56.02,55.91,55.94,8700.0,39.9472,39.9615,39.883,39.9044,8700.0
2012-05-10 15:50:00,55.93,55.93,55.81,55.92,9800.0,39.8973,39.8973,39.8117,39.8901,9800.0
2012-05-11 09:30:00,55.52,55.59,55.48,55.59,10500.0,39.6048,39.6547,39.5763,39.6547,10500.0
2012-05-11 09:40:00,55.57,55.67,55.56,55.66,8500.0,39.6405,39.7118,39.6333,39.7047,8500.0
2012-05-11 09:50:00,55.7,55.76,55.69,55.75,1800.0,39.7332,39.776,39.7261,39.7689,1800.0
2012-05-11 10:00:00,55.74,55.83,55.74,55.76,1000.0,39.7617,39.8259,39.7617,39.776,1000.0
2012-05-11 10:10:00,55.76,55.88,55.76,55.88,3000.0,39.776,39.8616,39.776,39.8616,3000.0
2012-05-11 10:20:00,55.89,55.97,55.89,55.93,26800.0,39.8687,39.9258,39.8687,39.8973,26800.0
2012-05-11 10:30:00,55.99,56.04,55.97,56.04,8500.0,39.9401,39.9757,39.9258,39.9757,8500.0
2012-05-11 10:40:00,56.04,56.08,56.0,56.01,3800.0,39.9757,40.0043,39.9472,39.9543,3800.0
2012-05-11 10:50:00,56.01,56.01,55.99,56.0,2500.0,39.9543,39.9543,39.9401,39.9472,2500.0
2012-05-11 11:00:00,56.01,56.07,55.95,56.07,3000.0,39.9543,39.9971,39.9115,39.9971,3000.0
2012-05-11 11:10:00,56.07,56.14,56.05,56.11,6000.0,39.9971,40.0471,39.9829,40.0257,6000.0
2012-05-11 11:20:00,56.11,56.17,56.09,56.11,4700.0,40.0257,40.0685,40.0114,40.0257,4700.0
2012-05-11 11:30:00,56.15,56.18,56.13,56.13,4500.0,40.0542,40.0756,40.0399,40.0399,4500.0
2012-05-11 11:40:00,56.11,56.11,56.02,56.05,1400.0,40.0257,40.0257,39.9615,39.9829,1400.0
2012-05-11 11:50:00,56.03,56.06,56.02,56.06,4100.0,39.9686,39.99,39.9615,39.99,4100.0
2012-05-11 12:00:00,56.06,56.09,56.03,56.06,4100.0,39.99,40.0114,39.9686,39.99,4100.0
2012-05-11 12:10:00,56.04,56.05,56.02,56.02,900.0,39.9757,39.9829,39.9615,39.9615,900.0
2012-05-11 12:20:00,56.06,56.06,56.03,56.04,3200.0,39.99,39.99,39.9686,39.9757,3200.0
2012-05-11 12:30:00,56.03,56.05,56.03,56.05,4800.0,39.9686,39.9829,39.9686,39.9829,4800.0
2012-05-11 12:40:00,56.03,56.06,56.03,56.05,1500.0,39.9686,39.99,39.9686,39.9829,1500.0
2012-05-11 12:50:00,56.02,56.02,55.99,55.99,1900.0,39.9615,39.9615,39.9401,39.9401,1900.0
2012-05-11 13:00:00,55.99,55.99,55.94,55.95,12000.0,39.9401,39.9401,39.9044,39.9115,12000.0
2012-05-11 13:10:00,55.93,55.94,55.91,55.91,8000.0,39.8973,39.9044,39.883,39.883,8000.0
2012-05-11 13:20:00,55.93,55.93,55.91,55.91,5300.0,39.8973,39.8973,39.883,39.883,5300.0
2012-05-11 13:30:00,55.92,55.97,55.9,55.9,3700.0,39.8901,39.9258,39.8759,39.8759,3700.0
2012-05-11 13:40:00,55.88,55.9,55.85,55.85,5600.0,39.8616,39.8759,39.8402,39.8402,5600.0
2012-05-11 13:50:00,55.88,55.91,55.87,55.88,1900.0,39.8616,39.883,39.8545,39.8616,1900.0
2012-05-11 14:00:00,55.9,55.9,55.84,55.84,32900.0,39.8759,39.8759,39.8331,39.8331,32900.0
2012-05-11 14:10:00,55.84,55.91,55.83,55.91,5800.0,39.8331,39.883,39.8259,39.883,5800.0
2012-05-11 14:20:00,55.89,55.9,55.87,55.87,31000.0,39.8687,39.8759,39.8545,39.8545,31000.0
2012-05-11 14:30:00,55.88,55.88,55.79,55.79,8300.0,39.8616,39.8616,39.7974,39.7974,8300.0
2012-05-11 14:40:00,55.81,55.85,55.79,55.83,4600.0,39.8117,39.8402,39.7974,39.8259,4600.0
2012-05-11 14:50:00,55.81,55.82,55.77,55.81,4300.0,39.8117,39.8188,39.7831,39.8117,4300.0
2012-05-11 15:00:00,55.81,55.84,55.73,55.74,17500.0,39.8117,39.8331,39.7546,39.7617,17500.0
2012-05-11 15:10:00,55.74,55.79,55.74,55.78,4500.0,39.7617,39.7974,39.7617,39.7903,4500.0
2012-05-11 15:20:00,55.79,55.8,55.76,55.79,3700.0,39.7974,39.8045,39.776,39.7974,3700.0
2012-05-11 15:30:00,55.78,55.78,55.72,55.73,3300.0,39.7903,39.7903,39.7475,39.7546,3300.0
2012-05-11 15:40:00,55.72,55.72,55.66,55.67,5600.0,39.7475,39.7475,39.7047,39.7118,5600.0
2012-05-11 15:50:00,55.71,55.71,55.65,55.67,12900.0,39.7403,39.7403,39.6975,39.7118,12900.0
2012-05-14 09:30:00,55.16,55.25,55.06,55.12,15000.0,39.348,39.4122,39.2767,39.3195,15000.0
2012-05-14 09:40:00,55.1,55.1,55.0,55.03,11300.0,39.3052,39.3052,39.2339,39.2553,11300.0
2012-05-14 09:50:00,55.07,55.16,55.07,55.1,1500.0,39.2838,39.348,39.2838,39.3052,1500.0
2012-05-14 10:00:00,55.06,55.09,55.0,55.0,7600.0,39.2767,39.2981,39.2339,39.2339,7600.0
2012-05-14 10:10:00,55.02,55.02,54.93,55.0,35500.0,39.2481,39.2481,39.1839,39.2339,35500.0
2012-05-14 10:20:00,54.97,55.02,54.97,54.98,2600.0,39.2125,39.2481,39.2125,39.2196,2600.0
2012-05-14 10:30:00,55.01,55.07,55.01,55.07,2400.0,39.241,39.2838,39.241,39.2838,2400.0
2012-05-14 10:40:00,55.07,55.08,55.02,55.04,3800.0,39.2838,39.2909,39.2481,39.2624,3800.0
2012-05-14 10:50:00,55.05,55.14,55.05,55.1,4400.0,39.2695,39.3337,39.2695,39.3052,4400.0
2012-05-14 11:00:00,55.07,55.13,55.07,55.07,14200.0,39.2838,39.3266,39.2838,39.2838,14200.0
2012-05-14 11:10:00,55.05,55.1,55.05,55.06,16100.0,39.2695,39.3052,39.2695,39.2767,16100.0
2012-05-14 11:20:00,55.07,55.3,55.06,55.24,6400.0,39.2838,39.4479,39.2767,39.4051,6400.0
2012-05-14 11:30:00,55.24,55.27,55.21,55.21,9700.0,39.4051,39.4265,39.3837,39.3837,9700.0
2012-05-14 11:40:00,55.19,55.21,55.16,55.17,4100.0,39.3694,39.3837,39.348,39.3551,4100.0
2012-05-14 11:50:00,55.18,55.19,55.15,55.18,8000.0,39.3623,39.3694,39.3409,39.3623,8000.0
2012-05-14 12:00:00,55.18,55.22,55.18,55.2,2700.0,39.3623,39.3908,39.3623,39.3765,2700.0
2012-05-14 12:10:00,55.2,55.23,55.19,55.2,2600.0,39.3765,39.3979,39.3694,39.3765,2600.0
2012-05-14 12:20:00,55.21,55.26,55.21,55.25,5300.0,39.3837,39.4193,39.3837,39.4122,5300.0
2012-05-14 12:30:00,55.24,55.25,55.22,55.23,3300.0,39.4051,39.4122,39.3908,39.3979,3300.0
2012-05-14 12:40:00,55.23,55.28,55.23,55.27,2800.0,39.3979,39.4336,39.3979,39.4265,2800.0
2012-05-14 12:50:00,55.28,55.29,55.26,55.26,2800.0,39.4336,39.4407,39.4193,39.4193,2800.0
2012-05-14 13:00:00,55.27,55.29,55.26,55.28,27200.0,39.4265,39.4407,39.4193,39.4336,27200.0
2012-05-14 13:10:00,55.27,55.27,55.18,55.19,4600.0,39.4265,39.4265,39.3623,39.3694,4600.0
2012-05-14 13:20:00,55.17,55.21,55.17,55.18,13700.0,39.3551,39.3837,39.3551,39.3623,13700.0
2012-05-14 13:30:00,55.19,55.28,55.19,55.28,22700.0,39.3694,39.4336,39.3694,39.4336,22700.0
2012-05-14 13:40:00,55.27,55.29,55.27,55.27,1800.0,39.4265,39.4407,39.4265,39.4265,1800.0
2012-05-14 13:50:00,55.31,55.36,55.31,55.32,5600.0,39.455,39.4907,39.455,39.4621,5600.0
2012-05-14 14:00:00,55.33,55.37,55.33,55.36,18900.0,39.4693,39.4978,39.4693,39.4907,18900.0
2012-05-14 14:10:00,55.36,55.37,55.29,55.29,15500.0,39.4907,39.4978,39.4407,39.4407,15500.0
2012-05-14 14:20:00,55.27,55.33,55.27,55.29,12500.0,39.4265,39.4693,39.4265,39.4407,12500.0
2012-05-14 14:30:00,55.31,55.32,55.25,55.25,5800.0,39.455,39.4621,39.4122,39.4122,5800.0
2012-05-14 14:40:00,55.25,55.26,55.22,55.22,14700.0,39.4122,39.4193,39.3908,39.3908,14700.0
2012-05-14 14:50:00,55.21,55.22,55.11,55.13,12600.0,39.3837,39.3908,39.3123,39.3266,12600.0
2012-05-14 15:00:00,55.13,55.13,55.06,55.1,2900.0,39.3266,39.3266,39.2767,39.3052,2900.0
2012-05-14 15:10:00,55.13,55.15,55.12,55.13,8700.0,39.3266,39.3409,39.3195,39.3266,8700.0
2012-05-14 15:20:00,55.11,55.12,55.07,55.12,2300.0,39.3123,39.3195,39.2838,39.3195,2300.0
2012-05-14 15:30:00,55.11,55.15,55.09,55.09,5000.0,39.3123,39.3409,39.2981,39.2981,5000.0
2012-05-14 15:40:00,55.08,55.1,55.01,55.03,8900.0,39.2909,39.3052,39.241,39.2553,8900.0
2012-05-14 15:50:00,55.05,55.08,55.03,55.03,14700.0,39.2695,39.2909,39.2553,39.2553,14700.0
2012-05-15 09:30:00,55.0,55.12,54.99,55.04,16200.0,39.2339,39.3195,39.2267,39.2624,16200.0
2012-05-15 09:40:00,55.02,55.09,54.94,55.01,13900.0,39.2481,39.2981,39.1911,39.241,13900.0
2012-05-15 09:50:00,54.99,55.12,54.99,55.07,5800.0,39.2267,39.3195,39.2267,39.2838,5800.0
2012-05-15 10:00:00,55.07,55.15,55.03,55.11,4200.0,39.2838,39.3409,39.2553,39.3123,4200.0
2012-05-15 10:10:00,55.1,55.12,55.05,55.09,6100.0,39.3052,39.3195,39.2695,39.2981,6100.0
2012-05-15 10:20:00,55.15,55.21,55.15,55.2,5600.0,39.3409,39.3837,39.3409,39.3765,5600.0
2012-05-15 10:30:00,55.2,55.2,55.11,55.13,5800.0,39.3765,39.3765,39.3123,39.3266,5800.0
2012-05-15 10:40:00,55.13,55.16,55.09,55.11,2800.0,39.3266,39.348,39.2981,39.3123,2800.0
2012-05-15 10:50:00,55.09,55.11,55.04,55.04,4000.0,39.2981,39.3123,39.2624,39.2624,4000.0
2012-05-15 11:00:00,55.06,55.06,54.94,54.97,5000.0,39.2767,39.2767,39.1911,39.2125,5000.0
2012-05-15 11:10:00,54.95,54.95,54.86,54.89,4900.0,39.1982,39.1982,39.134,39.1554,4900.0
2012-05-15 11:20:00,54.91,54.95,54.91,54.92,6600.0,39.1697,39.1982,39.1697,39.1768,6600.0
2012-05-15 11:30:00,54.92,55.05,54.92,55.05,2700.0,39.1768,39.2695,39.1768,39.2695,2700.0
2012-05-15 11:40:00,55.12,55.19,55.07,55.19,6700.0,39.3195,39.3694,39.2838,39.3694,6700.0
2012-05-15 11:50:00,55.17,55.17,55.13,55.15,2300.0,39.3551,39.3551,39.3266,39.3409,2300.0
2012-05-15 12:00:00,55.15,55.2,55.13,55.2,1600.0,39.3409,39.3765,39.3266,39.3765,1600.0
2012-05-15 12:10:00,55.2,55.21,55.15,55.15,2400.0,39.3765,39.3837,39.3409,39.3409,2400.0
2012-05-15 12:20:00,55.15,55.19,55.11,55.17,13800.0,39.3409,39.3694,39.3123,39.3551,13800.0
2012-05-15 12:30:00,55.18,55.18,55.14,55.17,22300.0,39.3623,39.3623,39.3337,39.3551,22300.0
2012-05-15 12:40:00,55.16,55.17,55.11,55.11,3900.0,39.348,39.3551,39.3123,39.3123,3900.0
2012-05-15 12:50:00,55.1,55.11,55.05,55.06,2000.0,39.3052,39.3123,39.2695,39.2767,2000.0
2012-05-15 13:00:00,55.06,55.07,55.05,55.06,4600.0,39.2767,39.2838,39.2695,39.2767,4600.0
2012-05-15 13:10:00,55.08,55.08,55.06,55.06,1400.0,39.2909,39.2909,39.2767,39.2767,1400.0
2012-05-15 13:20:00,55.06,55.1,55.06,55.08,30000.0,39.2767,39.3052,39.2767,39.2909,30000.0
2012-05-15 13:30:00,55.06,55.06,54.98,54.99,6100.0,39.2767,39.2767,39.2196,39.2267,6100.0
2012-05-15 13:40:00,54.99,55.01,54.95,54.95,3200.0,39.2267,39.241,39.1982,39.1982,3200.0
2012-05-15 13:50:00,54.97,54.97,54.88,54.92,8200.0,39.2125,39.2125,39.1483,39.1768,8200.0
2012-05-15 14:00:00,54.91,54.99,54.9,54.9,29300.0,39.1697,39.2267,39.1625,39.1625,29300.0
2012-05-15 14:10:00,54.94,55.01,54.94,54.98,12000.0,39.1911,39.241,39.1911,39.2196,12000.0
2012-05-15 14:20:00,55.0,55.05,54.99,55.0,9600.0,39.2339,39.2695,39.2267,39.2339,9600.0
2012-05-15 14:30:00,55.02,55.02,54.95,54.96,5600.0,39.2481,39.2481,39.1982,39.2053,5600.0
2012-05-15 14:40:00,54.93,54.95,54.91,54.93,12300.0,39.1839,39.1982,39.1697,39.1839,12300.0
2012-05-15 14:50:00,54.92,54.92,54.86,54.87,7900.0,39.1768,39.1768,39.134,39.1411,7900.0
2012-05-15 15:00:00,54.86,54.86,54.72,54.74,17800.0,39.134,39.134,39.0341,39.0484,17800.0
2012-05-15 15:10:00,54.72,54.73,54.6,54.67,21500.0,39.0341,39.0413,38.9485,38.9985,21500.0
2012-05-15 15:20:00,54.68,54.68,54.56,54.57,10900.0,39.0056,39.0056,38.92,38.9271,10900.0
2012-05-15 15:30:00,54.59,54.7,54.59,54.68,7400.0,38.9414,39.0199,38.9414,39.0056,7400.0
2012-05-15 15:40:00,54.69,54.78,54.65,54.66,20400.0,39.0127,39.0769,38.9842,38.9913,20400.0
2012-05-15 15:50:00,54.67,54.72,54.62,54.66,42800.0,38.9985,39.0341,38.9628,38.9913,42800.0
2012-05-16 09:30:00,54.96,55.02,54.88,54.91,23200.0,39.2053,39.2481,39.1483,39.1697,23200.0
2012-05-16 09:40:00,54.89,54.99,54.87,54.98,3700.0,39.1554,39.2267,39.1411,39.2196,3700.0
2012-05-16 09:50:00,55.04,55.14,55.04,55.13,7000.0,39.2624,39.3337,39.2624,39.3266,7000.0
2012-05-16 10:00:00,55.07,55.1,55.06,55.08,4400.0,39.2838,39.3052,39.2767,39.2909,4400.0
2012-05-16 10:10:00,55.05,55.14,55.05,55.14,700.0,39.2695,39.3337,39.2695,39.3337,700.0
2012-05-16 10:20:00,55.15,55.17,55.1,55.1,2000.0,39.3409,39.3551,39.3052,39.3052,2000.0
2012-05-16 10:30:00,55.09,55.13,55.04,55.04,18400.0,39.2981,39.3266,39.2624,39.2624,18400.0
2012-05-16 10:40:00,55.07,55.14,55.06,55.09,5400.0,39.2838,39.3337,39.2767,39.2981,5400.0
2012-05-16 10:50:00,55.08,55.08,54.92,54.94,4300.0,39.2909,39.2909,39.1768,39.1911,4300.0
2012-05-16 11:00:00,54.95,54.96,54.74,54.8,4600.0,39.1982,39.2053,39.0484,39.0912,4600.0
2012-05-16 11:10:00,54.92,54.92,54.82,54.83,4400.0,39.1768,39.1768,39.1055,39.1126,4400.0
2012-05-16 11:20:00,54.81,54.85,54.78,54.8,3500.0,39.0983,39.1269,39.0769,39.0912,3500.0
2012-05-16 11:30:00,54.84,54.88,54.77,54.83,14000.0,39.1197,39.1483,39.0698,39.1126,14000.0
2012-05-16 11:40:00,54.8,54.82,54.78,54.82,2100.0,39.0912,39.1055,39.0769,39.1055,2100.0
2012-05-16 11:50:00,54.85,54.92,54.83,54.91,1700.0,39.1269,39.1768,39.1126,39.1697,1700.0
2012-05-16 12:00:00,54.87,54.87,54.78,54.83,1700.0,39.1411,39.1411,39.0769,39.1126,1700.0
2012-05-16 12:10:00,54.83,54.87,54.82,54.82,5700.0,39.1126,39.1411,39.1055,39.1055,5700.0
2012-05-16 12:20:00,54.82,54.82,54.75,54.79,11200.0,39.1055,39.1055,39.0555,39.0841,11200.0
2012-05-16 12:30:00,54.78,54.87,54.78,54.85,4500.0,39.0769,39.1411,39.0769,39.1269,4500.0
2012-05-16 12:40:00,54.85,54.85,54.78,54.82,2600.0,39.1269,39.1269,39.0769,39.1055,2600.0
2012-05-16 12:50:00,54.82,54.82,54.79,54.79,300.0,39.1055,39.1055,39.0841,39.0841,300.0
2012-05-16 13:00:00,54.75,54.78,54.74,54.77,900.0,39.0555,39.0769,39.0484,39.0698,900.0
2012-05-16 13:10:00,54.75,54.78,54.75,54.78,11300.0,39.0555,39.0769,39.0555,39.0769,11300.0
2012-05-16 13:20:00,54.78,54.78,54.7,54.71,32300.0,39.0769,39.0769,39.0199,39.027,32300.0
2012-05-16 13:30:00,54.7,54.7,54.64,54.64,2000.0,39.0199,39.0199,38.9771,38.9771,2000.0
2012-05-16 13:40:00,54.63,54.66,54.6,54.66,1200.0,38.9699,38.9913,38.9485,38.9913,1200.0
2012-05-16 13:50:00,54.65,54.75,54.63,54.74,11400.0,38.9842,39.0555,38.9699,39.0484,11400.0
2012-05-16 14:00:00,54.73,54.87,54.65,54.66,21600.0,39.0413,39.1411,38.9842,38.9913,21600.0
2012-05-16 14:10:00,54.66,54.69,54.57,54.64,14100.0,38.9913,39.0127,38.9271,38.9771,14100.0
2012-05-16 14:20:00,54.64,54.68,54.58,54.61,8100.0,38.9771,39.0056,38.9343,38.9557,8100.0
2012-05-16 14:30:00,54.6,54.64,54.54,54.55,10700.0,38.9485,38.9771,38.9057,38.9129,10700.0
2012-05-16 14:40:00,54.54,54.69,54.54,54.69,4300.0,38.9057,39.0127,38.9057,39.0127,4300.0
2012-05-16 14:50:00,54.69,54.73,54.66,54.67,6300.0,39.0127,39.0413,38.9913,38.9985,6300.0
2012-05-16 15:00:00,54.7,54.7,54.62,54.65,6900.0,39.0199,39.0199,38.9628,38.9842,6900.0
2012-05-16 15:10:00,54.62,54.62,54.54,54.58,3600.0,38.9628,38.9628,38.9057,38.9343,3600.0
2012-05-16 15:20:00,54.53,54.56,54.51,54.52,3800.0,38.8986,38.92,38.8843,38.8915,3800.0
2012-05-16 15:30:00,54.48,54.62,54.48,54.56,10300.0,38.8629,38.9628,38.8629,38.92,10300.0
2012-05-16 15:40:00,54.56,54.56,54.51,54.54,3700.0,38.92,38.92,38.8843,38.9057,3700.0
2012-05-16 15:50:00,54.51,54.51,54.44,54.45,26900.0,38.8843,38.8843,38.8344,38.8415,26900.0
2012-05-17 09:30:00,54.43,54.47,54.25,54.25,23900.0,38.8273,38.8558,38.6989,38.6989,23900.0
2012-05-17 09:40:00,54.24,54.3,54.22,54.25,12200.0,38.6917,38.7345,38.6775,38.6989,12200.0
2012-05-17 09:50:00,54.2,54.23,54.15,54.23,3900.0,38.6632,38.6846,38.6275,38.6846,3900.0
2012-05-17 10:00:00,54.22,54.22,53.97,54.15,129800.0,38.6775,38.6775,38.4991,38.6275,129800.0
2012-05-17 10:10:00,54.26,54.37,54.2,54.37,1800.0,38.706,38.7845,38.6632,38.7845,1800.0
2012-05-17 10:20:00,54.31,54.32,54.23,54.23,3200.0,38.7417,38.7488,38.6846,38.6846,3200.0
2012-05-17 10:30:00,54.21,54.37,54.21,54.36,4300.0,38.6703,38.7845,38.6703,38.7773,4300.0
2012-05-17 10:40:00,54.36,54.36,54.24,54.25,6000.0,38.7773,38.7773,38.6917,38.6989,6000.0
2012-05-17 10:50:00,54.24,54.35,54.2,54.32,6800.0,38.6917,38.7702,38.6632,38.7488,6800.0
2012-05-17 11:00:00,54.32,54.39,54.27,54.38,9600.0,38.7488,38.7987,38.7131,38.7916,9600.0
2012-05-17 11:10:00,54.36,54.36,54.28,54.33,6700.0,38.7773,38.7773,38.7203,38.7559,6700.0
2012-05-17 11:20:00,54.32,54.32,54.23,54.24,9600.0,38.7488,38.7488,38.6846,38.6917,9600.0
2012-05-17 11:30:00,54.25,54.25,54.12,54.16,6300.0,38.6989,38.6989,38.6061,38.6347,6300.0
2012-05-17 11:40:00,54.16,54.22,54.14,54.21,4400.0,38.6347,38.6775,38.6204,38.6703,4400.0
2012-05-17 11:50:00,54.2,54.2,54.13,54.19,15600.0,38.6632,38.6632,38.6133,38.6561,15600.0
2012-05-17 12:00:00,54.18,54.19,53.95,53.98,4300.0,38.6489,38.6561,38.4849,38.5063,4300.0
2012-05-17 12:10:00,53.98,53.99,53.91,53.99,9500.0,38.5063,38.5134,38.4563,38.5134,9500.0
2012-05-17 12:20:00,54.02,54.1,54.0,54.07,3400.0,38.5348,38.5919,38.5205,38.5705,3400.0
2012-05-17 12:30:00,54.07,54.07,53.99,54.06,3500.0,38.5705,38.5705,38.5134,38.5633,3500.0
2012-05-17 12:40:00,54.08,54.11,54.06,54.1,2200.0,38.5776,38.599,38.5633,38.5919,2200.0
2012-05-17 12:50:00,54.1,54.1,54.04,54.05,3300.0,38.5919,38.5919,38.5491,38.5562,3300.0
2012-05-17 13:00:00,54.07,54.19,54.07,54.18,2600.0,38.5705,38.6561,38.5705,38.6489,2600.0
2012-05-17 13:10:00,54.2,54.22,54.15,54.2,5700.0,38.6632,38.6775,38.6275,38.6632,5700.0
2012-05-17 13:20:00,54.22,54.22,54.15,54.16,13600.0,38.6775,38.6775,38.6275,38.6347,13600.0
2012-05-17 13:30:00,54.14,54.16,54.08,54.09,7900.0,38.6204,38.6347,38.5776,38.5847,7900.0
2012-05-17 13:40:00,54.1,54.11,54.03,54.03,27100.0,38.5919,38.599,38.5419,38.5419,27100.0
2012-05-17 13:50:00,54.03,54.12,54.03,54.1,4900.0,38.5419,38.6061,38.5419,38.5919,4900.0
2012-05-17 14:00:00,54.09,54.09,54.04,54.04,17600.0,38.5847,38.5847,38.5491,38.5491,17600.0
2012-05-17 14:10:00,54.04,54.07,54.01,54.03,13300.0,38.5491,38.5705,38.5277,38.5419,13300.0
2012-05-17 14:20:00,54.03,54.12,54.03,54.05,9800.0,38.5419,38.6061,38.5419,38.5562,9800.0
2012-05-17 14:30:00,54.05,54.07,53.97,53.98,6300.0,38.5562,38.5705,38.4991,38.5063,6300.0
2012-05-17 14:40:00,53.98,54.03,53.97,53.97,4000.0,38.5063,38.5419,38.4991,38.4991,4000.0
2012-05-17 14:50:00,53.97,54.04,53.97,54.04,3000.0,38.4991,38.5491,38.4991,38.5491,3000.0
2012-05-17 15:00:00,54.02,54.07,53.93,53.94,23600.0,38.5348,38.5705,38.4706,38.4777,23600.0
2012-05-17 15:10:00,53.94,54.01,53.94,53.99,15200.0,38.4777,38.5277,38.4777,38.5134,15200.0
2012-05-17 15:20:00,53.99,54.01,53.92,53.96,30500.0,38.5134,38.5277,38.4635,38.492,30500.0
2012-05-17 15:30:00,53.96,53.96,53.83,53.83,15000.0,38.492,38.492,38.3993,38.3993,15000.0
2012-05-17 15:40:00,53.83,53.83,53.75,53.81,12800.0,38.3993,38.3993,38.3422,38.385,12800.0
2012-05-17 15:50:00,53.82,53.83,53.69,53.69,22300.0,38.3921,38.3993,38.2994,38.2994,22300.0
2012-05-18 09:30:00,53.85,53.92,53.76,53.76,38600.0,38.4135,38.4635,38.3493,38.3493,38600.0
2012-05-18 09:40:00,53.78,53.86,53.77,53.84,11600.0,38.3636,38.4207,38.3565,38.4064,11600.0
2012-05-18 09:50:00,53.83,53.91,53.8,53.81,14000.0,38.3993,38.4563,38.3779,38.385,14000.0
2012-05-18 10:00:00,53.75,53.78,53.68,53.7,63700.0,38.3422,38.3636,38.2923,38.3065,63700.0
2012-05-18 10:10:00,53.7,53.82,53.69,53.72,54600.0,38.3065,38.3921,38.2994,38.3208,54600.0
2012-05-18 10:20:00,53.71,53.75,53.7,53.72,2700.0,38.3137,38.3422,38.3065,38.3208,2700.0
2012-05-18 10:30:00,53.69,53.75,53.64,53.74,6100.0,38.2994,38.3422,38.2637,38.3351,6100.0
2012-05-18 10:40:00,53.79,53.81,53.73,53.81,3100.0,38.3707,38.385,38.3279,38.385,3100.0
2012-05-18 10:50:00,53.83,53.91,53.83,53.9,1700.0,38.3993,38.4563,38.3993,38.4492,1700.0
2012-05-18 11:00:00,53.85,53.86,53.75,53.75,13300.0,38.4135,38.4207,38.3422,38.3422,13300.0
2012-05-18 11:10:00,53.77,53.82,53.72,53.74,2300.0,38.3565,38.3921,38.3208,38.3351,2300.0
2012-05-18 11:20:00,53.71,53.76,53.69,53.69,4100.0,38.3137,38.3493,38.2994,38.2994,4100.0
2012-05-18 11:30:00,53.69,53.73,53.51,53.61,11800.0,38.2994,38.3279,38.171,38.2423,11800.0
2012-05-18 11:40:00,53.61,53.67,53.53,53.53,18700.0,38.2423,38.2851,38.1852,38.1852,18700.0
2012-05-18 11:50:00,53.5,53.52,53.45,53.51,20100.0,38.1638,38.1781,38.1282,38.171,20100.0
2012-05-18 12:00:00,53.52,53.59,53.52,53.55,13400.0,38.1781,38.228,38.1781,38.1995,13400.0
2012-05-18 12:10:00,53.58,53.6,53.55,53.55,800.0,38.2209,38.2352,38.1995,38.1995,800.0
2012-05-18 12:20:00,53.56,53.64,53.54,53.64,1300.0,38.2066,38.2637,38.1924,38.2637,1300.0
2012-05-18 12:30:00,53.66,53.68,53.61,53.66,3400.0,38.278,38.2923,38.2423,38.278,3400.0
2012-05-18 12:40:00,53.72,53.72,53.65,53.68,2000.0,38.3208,38.3208,38.2708,38.2923,2000.0
2012-05-18 12:50:00,53.69,53.69,53.63,53.64,2200.0,38.2994,38.2994,38.2566,38.2637,2200.0
2012-05-18 13:00:00,53.63,53.64,53.57,53.61,6300.0,38.2566,38.2637,38.2138,38.2423,6300.0
2012-05-18 13:10:00,53.6,53.67,53.6,53.65,4000.0,38.2352,38.2851,38.2352,38.2708,4000.0
2012-05-18 13:20:00,53.64,53.64,53.6,53.6,3700.0,38.2637,38.2637,38.2352,38.2352,3700.0
2012-05-18 13:30:00,53.59,53.6,53.51,53.53,2300.0,38.228,38.2352,38.171,38.1852,2300.0
2012-05-18 13:40:00,53.52,53.55,53.48,53.5,4300.0,38.1781,38.1995,38.1496,38.1638,4300.0
2012-05-18 13:50:00,53.54,53.54,53.45,53.49,9600.0,38.1924,38.1924,38.1282,38.1567,9600.0
2012-05-18 14:00:00,53.45,53.46,53.39,53.4,14500.0,38.1282,38.1353,38.0854,38.0925,14500.0
2012-05-18 14:10:00,53.4,53.45,53.39,53.39,19500.0,38.0925,38.1282,38.0854,38.0854,19500.0
2012-05-18 14:20:00,53.4,53.4,53.33,53.38,6300.0,38.0925,38.0925,38.0426,38.0782,6300.0
2012-05-18 14:30:00,53.39,53.39,53.27,53.34,23400.0,38.0854,38.0854,37.9998,38.0497,23400.0
2012-05-18 14:40:00,53.31,53.31,53.24,53.3,2800.0,38.0283,38.0283,37.9784,38.0212,2800.0
2012-05-18 14:50:00,53.32,53.37,53.29,53.31,3900.0,38.0354,38.0711,38.014,38.0283,3900.0
2012-05-18 15:00:00,53.3,53.4,53.24,53.4,9500.0,38.0212,38.0925,37.9784,38.0925,9500.0
2012-05-18 15:10:00,53.41,53.47,53.41,53.46,20700.0,38.0996,38.1424,38.0996,38.1353,20700.0
2012-05-18 15:20:00,53.43,53.43,53.31,53.32,8200.0,38.1139,38.1139,38.0283,38.0354,8200.0
2012-05-18 15:30:00,53.32,53.33,53.24,53.26,10300.0,38.0354,38.0426,37.9784,37.9926,10300.0
2012-05-18 15:40:00,53.26,53.28,53.19,53.24,13300.0,37.9926,38.0069,37.9427,37.9784,13300.0
2012-05-18 15:50:00,53.23,53.3,53.15,53.3,12400.0,37.9712,38.0212,37.9142,38.0212,12400.0
2012-05-21 09:30:00,53.45,53.48,53.32,53.47,30900.0,38.1282,38.1496,38.0354,38.1424,30900.0
2012-05-21 09:40:00,53.46,53.52,53.42,53.49,5500.0,38.1353,38.1781,38.1068,38.1567,5500.0
2012-05-21 09:50:00,53.47,53.47,53.31,53.46,5700.0,38.1424,38.1424,38.0283,38.1353,5700.0
2012-05-21 10:00:00,53.45,53.53,53.43,53.5,5200.0,38.1282,38.1852,38.1139,38.1638,5200.0
2012-05-21 10:10:00,53.49,53.6,53.44,53.6,2400.0,38.1567,38.2352,38.121,38.2352,2400.0
2012-05-21 10:20:00,53.57,53.66,53.54,53.66,1300.0,38.2138,38.278,38.1924,38.278,1300.0
2012-05-21 10:30:00,53.7,53.72,53.66,53.67,24000.0,38.3065,38.3208,38.278,38.2851,24000.0
2012-05-21 10:40:00,53.68,53.74,53.68,53.74,4000.0,38.2923,38.3351,38.2923,38.3351,4000.0
2012-05-21 10:50:00,53.73,53.84,53.73,53.79,3400.0,38.3279,38.4064,38.3279,38.3707,3400.0
2012-05-21 11:00:00,53.78,53.8,53.73,53.73,28200.0,38.3636,38.3779,38.3279,38.3279,28200.0
2012-05-21 11:10:00,53.72,53.74,53.7,53.73,4800.0,38.3208,38.3351,38.3065,38.3279,4800.0
2012-05-21 11:20:00,53.71,53.71,53.66,53.69,7000.0,38.3137,38.3137,38.278,38.2994,7000.0
2012-05-21 11:30:00,53.68,53.69,53.64,53.64,3100.0,38.2923,38.2994,38.2637,38.2637,3100.0
2012-05-21 11:40:00,53.63,53.66,53.63,53.64,1600.0,38.2566,38.278,38.2566,38.2637,1600.0
2012-05-21 11:50:00,53.66,53.67,53.63,53.63,800.0,38.278,38.2851,38.2566,38.2566,800.0
2012-05-21 12:00:00,53.59,53.68,53.59,53.63,9600.0,38.228,38.2923,38.228,38.2566,9600.0
2012-05-21 12:10:00,53.66,53.7,53.65,53.7,2700.0,38.278,38.3065,38.2708,38.3065,2700.0
2012-05-21 12:20:00,53.7,53.76,53.7,53.74,9800.0,38.3065,38.3493,38.3065,38.3351,9800.0
2012-05-21 12:30:00,53.73,53.73,53.71,53.73,9400.0,38.3279,38.3279,38.3137,38.3279,9400.0
2012-05-21 12:40:00,53.72,53.72,53.69,53.69,1100.0,38.3208,38.3208,38.2994,38.2994,1100.0
2012-05-21 12:50:00,53.64,53.65,53.6,53.65,33100.0,38.2637,38.2708,38.2352,38.2708,33100.0
2012-05-21 13:00:00,53.65,53.68,53.63,53.68,5200.0,38.2708,38.2923,38.2566,38.2923,5200.0
2012-05-21 13:10:00,53.68,53.71,53.63,53.66,17100.0,38.2923,38.3137,38.2566,38.278,17100.0
2012-05-21 13:20:00,53.69,53.7,53.68,53.69,3600.0,38.2994,38.3065,38.2923,38.2994,3600.0
2012-05-21 13:30:00,53.69,53.7,53.67,53.68,3900.0,38.2994,38.3065,38.2851,38.2923,3900.0
2012-05-21 13:40:00,53.69,53.75,53.68,53.72,8200.0,38.2994,38.3422,38.2923,38.3208,8200.0
2012-05-21 13:50:00,53.74,53.74,53.68,53.7,3200.0,38.3351,38.3351,38.2923,38.3065,3200.0
2012-05-21 14:00:00,53.71,53.71,53.61,53.65,28500.0,38.3137,38.3137,38.2423,38.2708,28500.0
2012-05-21 14:10:00,53.64,53.67,53.63,53.67,5800.0,38.2637,38.2851,38.2566,38.2851,5800.0
2012-05-21 14:20:00,53.71,53.76,53.64,53.65,22800.0,38.3137,38.3493,38.2637,38.2708,22800.0
2012-05-21 14:30:00,53.66,53.7,53.66,53.66,4300.0,38.278,38.3065,38.278,38.278,4300.0
2012-05-21 14:40:00,53.67,53.7,53.65,53.68,36900.0,38.2851,38.3065,38.2708,38.2923,36900.0
2012-05-21 14:50:00,53.68,53.79,53.68,53.76,6200.0,38.2923,38.3707,38.2923,38.3493,6200.0
2012-05-21 15:00:00,53.76,53.81,53.76,53.8,6000.0,38.3493,38.385,38.3493,38.3779,6000.0
2012-05-21 15:10:00,53.79,53.82,53.78,53.82,23300.0,38.3707,38.3921,38.3636,38.3921,23300.0
2012-05-21 15:20:00,53.83,53.87,53.82,53.84,30400.0,38.3993,38.4278,38.3921,38.4064,30400.0
2012-05-21 15:30:00,53.82,53.82,53.77,53.8,13000.0,38.3921,38.3921,38.3565,38.3779,13000.0
2012-05-21 15:40:00,53.82,53.85,53.78,53.85,26000.0,38.3921,38.4135,38.3636,38.4135,26000.0
2012-05-21 15:50:00,53.84,53.89,53.83,53.88,22900.0,38.4064,38.4421,38.3993,38.4349,22900.0
2012-05-22 09:30:00,54.02,54.03,53.91,53.91,19500.0,38.5348,38.5419,38.4563,38.4563,19500.0
2012-05-22 09:40:00,53.9,54.04,53.9,54.0,7100.0,38.4492,38.5491,38.4492,38.5205,7100.0
2012-05-22 09:50:00,54.06,54.07,53.98,54.0,2900.0,38.5633,38.5705,38.5063,38.5205,2900.0
2012-05-22 10:00:00,54.01,54.21,54.01,54.21,3900.0,38.5277,38.6703,38.5277,38.6703,3900.0
2012-05-22 10:10:00,54.23,54.28,54.23,54.28,3300.0,38.6846,38.7203,38.6846,38.7203,3300.0
2012-05-22 10:20:00,54.28,54.29,54.23,54.25,5100.0,38.7203,38.7274,38.6846,38.6989,5100.0
2012-05-22 10:30:00,54.27,54.32,54.27,54.28,8000.0,38.7131,38.7488,38.7131,38.7203,8000.0
2012-05-22 10:40:00,54.33,54.38,54.3,54.38,12700.0,38.7559,38.7916,38.7345,38.7916,12700.0
2012-05-22 10:50:00,54.37,54.39,54.31,54.39,9500.0,38.7845,38.7987,38.7417,38.7987,9500.0
2012-05-22 11:00:00,54.4,54.42,54.35,54.35,13700.0,38.8059,38.8201,38.7702,38.7702,13700.0
2012-05-22 11:10:00,54.37,54.37,54.33,54.37,3900.0,38.7845,38.7845,38.7559,38.7845,3900.0
2012-05-22 11:20:00,54.35,54.37,54.33,54.33,4100.0,38.7702,38.7845,38.7559,38.7559,4100.0
2012-05-22 11:30:00,54.34,54.34,54.28,54.29,7600.0,38.7631,38.7631,38.7203,38.7274,7600.0
2012-05-22 11:40:00,54.3,54.3,54.26,54.28,3200.0,38.7345,38.7345,38.706,38.7203,3200.0
2012-05-22 11:50:00,54.27,54.28,54.24,54.24,1200.0,38.7131,38.7203,38.6917,38.6917,1200.0
2012-05-22 12:00:00,54.21,54.21,54.06,54.06,3300.0,38.6703,38.6703,38.5633,38.5633,3300.0
2012-05-22 12:10:00,54.08,54.16,54.07,54.16,4300.0,38.5776,38.6347,38.5705,38.6347,4300.0
2012-05-22 12:20:00,54.17,54.21,54.17,54.2,1100.0,38.6418,38.6703,38.6418,38.6632,1100.0
2012-05-22 12:30:00,54.2,54.2,54.15,54.19,12600.0,38.6632,38.6632,38.6275,38.6561,12600.0
2012-05-22 12:40:00,54.2,54.23,54.18,54.23,5400.0,38.6632,38.6846,38.6489,38.6846,5400.0
2012-05-22 12:50:00,54.21,54.23,54.21,54.21,1500.0,38.6703,38.6846,38.6703,38.6703,1500.0
2012-05-22 13:00:00,54.22,54.25,54.22,54.24,1200.0,38.6775,38.6989,38.6775,38.6917,1200.0
2012-05-22 13:10:00,54.24,54.24,54.16,54.16,6100.0,38.6917,38.6917,38.6347,38.6347,6100.0
2012-05-22 13:20:00,54.15,54.21,54.14,54.16,13200.0,38.6275,38.6703,38.6204,38.6347,13200.0
2012-05-22 13:30:00,54.15,54.21,54.13,54.16,13500.0,38.6275,38.6703,38.6133,38.6347,13500.0
2012-05-22 13:40:00,54.14,54.15,54.07,54.11,9400.0,38.6204,38.6275,38.5705,38.599,9400.0
2012-05-22 13:50:00,54.12,54.16,54.12,54.16,5800.0,38.6061,38.6347,38.6061,38.6347,5800.0
2012-05-22 14:00:00,54.16,54.25,54.15,54.25,12900.0,38.6347,38.6989,38.6275,38.6989,12900.0
2012-05-22 14:10:00,54.24,54.25,54.17,54.18,15100.0,38.6917,38.6989,38.6418,38.6489,15100.0
2012-05-22 14:20:00,54.19,54.28,54.19,54.23,52200.0,38.6561,38.7203,38.6561,38.6846,52200.0
2012-05-22 14:30:00,54.21,54.24,54.12,54.14,7300.0,38.6703,38.6917,38.6061,38.6204,7300.0
2012-05-22 14:40:00,54.16,54.19,54.13,54.19,5200.0,38.6347,38.6561,38.6133,38.6561,5200.0
2012-05-22 14:50:00,54.2,54.23,54.16,54.21,8100.0,38.6632,38.6846,38.6347,38.6703,8100.0
2012-05-22 15:00:00,54.19,54.2,54.15,54.16,12800.0,38.6561,38.6632,38.6275,38.6347,12800.0
2012-05-22 15:10:00,54.15,54.15,54.08,54.08,7300.0,38.6275,38.6275,38.5776,38.5776,7300.0
2012-05-22 15:20:00,54.05,54.06,53.94,53.94,45200.0,38.5562,38.5633,38.4777,38.4777,45200.0
2012-05-22 15:30:00,53.93,53.95,53.82,53.82,9000.0,38.4706,38.4849,38.3921,38.3921,9000.0
2012-05-22 15:40:00,53.82,53.84,53.7,53.7,7300.0,38.3921,38.4064,38.3065,38.3065,7300.0
2012-05-22 15:50:00,53.77,53.98,53.77,53.98,14900.0,38.3565,38.5063,38.3565,38.5063,14900.0
2012-05-23 09:30:00,53.67,53.68,53.57,53.61,22900.0,38.2851,38.2923,38.2138,38.2423,22900.0
2012-05-23 09:40:00,53.61,53.61,53.53,53.53,7900.0,38.2423,38.2423,38.1852,38.1852,7900.0
2012-05-23 09:50:00,53.5,53.64,53.48,53.6,20000.0,38.1638,38.2637,38.1496,38.2352,20000.0
2012-05-23 10:00:00,53.62,53.68,53.53,53.53,2900.0,38.2494,38.2923,38.1852,38.1852,2900.0
2012-05-23 10:10:00,53.48,53.51,53.43,53.46,5500.0,38.1496,38.171,38.1139,38.1353,5500.0
2012-05-23 10:20:00,53.4,53.43,53.27,53.36,12600.0,38.0925,38.1139,37.9998,38.064,12600.0
2012-05-23 10:30:00,53.33,53.33,53.22,53.22,2700.0,38.0426,38.0426,37.9641,37.9641,2700.0
2012-05-23 10:40:00,53.21,53.28,53.15,53.15,6300.0,37.957,38.0069,37.9142,37.9142,6300.0
2012-05-23 10:50:00,53.17,53.26,53.17,53.18,4800.0,37.9284,37.9926,37.9284,37.9356,4800.0
2012-05-23 11:00:00,53.18,53.27,53.16,53.27,4200.0,37.9356,37.9998,37.9213,37.9998,4200.0
2012-05-23 11:10:00,53.23,53.31,53.23,53.29,2800.0,37.9712,38.0283,37.9712,38.014,2800.0
2012-05-23 11:20:00,53.3,53.3,53.23,53.23,5500.0,38.0212,38.0212,37.9712,37.9712,5500.0
2012-05-23 11:30:00,53.23,53.33,53.15,53.19,5200.0,37.9712,38.0426,37.9142,37.9427,5200.0
2012-05-23 11:40:00,53.18,53.28,53.15,53.17,7300.0,37.9356,38.0069,37.9142,37.9284,7300.0
2012-05-23 11:50:00,53.18,53.21,53.13,53.16,5800.0,37.9356,37.957,37.8999,37.9213,5800.0
2012-05-23 12:00:00,53.15,53.17,53.05,53.1,6000.0,37.9142,37.9284,37.8428,37.8785,6000.0
2012-05-23 12:10:00,53.1,53.15,53.08,53.15,18600.0,37.8785,37.9142,37.8642,37.9142,18600.0
2012-05-23 12:20:00,53.14,53.15,53.03,53.04,11300.0,37.907,37.9142,37.8286,37.8357,11300.0
2012-05-23 12:30:00,53.04,53.12,53.04,53.12,4700.0,37.8357,37.8928,37.8357,37.8928,4700.0
2012-05-23 12:40:00,53.12,53.19,53.11,53.19,3600.0,37.8928,37.9427,37.8856,37.9427,3600.0
2012-05-23 12:50:00,53.19,53.2,53.13,53.14,5800.0,37.9427,37.9498,37.8999,37.907,5800.0
2012-05-23 13:00:00,53.16,53.2,53.14,53.18,11600.0,37.9213,37.9498,37.907,37.9356,11600.0
2012-05-23 13:10:00,53.16,53.24,53.16,53.18,10600.0,37.9213,37.9784,37.9213,37.9356,10600.0
2012-05-23 13:20:00,53.21,53.3,53.21,53.29,23600.0,37.957,38.0212,37.957,38.014,23600.0
2012-05-23 13:30:00,53.32,53.35,53.27,53.31,35400.0,38.0354,38.0568,37.9998,38.0283,35400.0
2012-05-23 13:40:00,53.35,53.4,53.3,53.37,23300.0,38.0568,38.0925,38.0212,38.0711,23300.0
2012-05-23 13:50:00,53.37,53.38,53.3,53.38,6600.0,38.0711,38.0782,38.0212,38.0782,6600.0
2012-05-23 14:00:00,53.37,53.39,53.28,53.32,17400.0,38.0711,38.0854,38.0069,38.0354,17400.0
2012-05-23 14:10:00,53.34,53.34,53.2,53.22,6400.0,38.0497,38.0497,37.9498,37.9641,6400.0
2012-05-23 14:20:00,53.22,53.23,53.17,53.18,15700.0,37.9641,37.9712,37.9284,37.9356,15700.0
2012-05-23 14:30:00,53.18,53.31,53.15,53.3,8700.0,37.9356,38.0283,37.9142,38.0212,8700.0
2012-05-23 14:40:00,53.3,53.44,53.27,53.37,10300.0,38.0212,38.121,37.9998,38.0711,10300.0
2012-05-23 14:50:00,53.38,53.51,53.36,53.5,8000.0,38.0782,38.171,38.064,38.1638,8000.0
2012-05-23 15:00:00,53.5,53.55,53.43,53.55,13500.0,38.1638,38.1995,38.1139,38.1995,13500.0
2012-05-23 15:10:00,53.55,53.59,53.49,53.59,6000.0,38.1995,38.228,38.1567,38.228,6000.0
2012-05-23 15:20:00,53.6,53.68,53.58,53.62,14800.0,38.2352,38.2923,38.2209,38.2494,14800.0
2012-05-23 15:30:00,53.63,53.85,53.63,53.84,14300.0,38.2566,38.4135,38.2566,38.4064,14300.0
2012-05-23 15:40:00,53.82,53.93,53.82,53.88,14900.0,38.3921,38.4706,38.3921,38.4349,14900.0
2012-05-23 15:50:00,53.92,53.92,53.78,53.9,18600.0,38.4635,38.4635,38.3636,38.4492,18600.0
2012-05-24 09:30:00,54.1,54.1,53.94,53.94,19100.0,38.5919,38.5919,38.4777,38.4777,19100.0
2012-05-24 09:40:00,53.96,54.01,53.94,53.94,1100.0,38.492,38.5277,38.4777,38.4777,1100.0
2012-05-24 09:50:00,53.94,53.94,53.84,53.93,5100.0,38.4777,38.4777,38.4064,38.4706,5100.0
2012-05-24 10:00:00,53.99,54.01,53.91,53.99,5300.0,38.5134,38.5277,38.4563,38.5134,5300.0
2012-05-24 10:10:00,53.96,53.99,53.9,53.97,4400.0,38.492,38.5134,38.4492,38.4991,4400.0
2012-05-24 10:20:00,53.95,53.99,53.9,53.99,6700.0,38.4849,38.5134,38.4492,38.5134,6700.0
2012-05-24 10:30:00,53.99,54.17,53.99,54.12,9000.0,38.5134,38.6418,38.5134,38.6061,9000.0
2012-05-24 10:40:00,54.15,54.19,54.09,54.09,8800.0,38.6275,38.6561,38.5847,38.5847,8800.0
2012-05-24 10:50:00,54.12,54.13,54.03,54.07,5900.0,38.6061,38.6133,38.5419,38.5705,5900.0
2012-05-24 11:00:00,54.08,54.13,54.03,54.07,5200.0,38.5776,38.6133,38.5419,38.5705,5200.0
2012-05-24 11:10:00,54.1,54.21,54.1,54.18,4500.0,38.5919,38.6703,38.5919,38.6489,4500.0
2012-05-24 11:20:00,54.17,54.17,54.11,54.12,1900.0,38.6418,38.6418,38.599,38.6061,1900.0
2012-05-24 11:30:00,54.12,54.12,54.0,54.0,1700.0,38.6061,38.6061,38.5205,38.5205,1700.0
2012-05-24 11:40:00,54.03,54.03,53.95,53.95,1200.0,38.5419,38.5419,38.4849,38.4849,1200.0
2012-05-24 11:50:00,53.97,54.0,53.93,53.99,13200.0,38.4991,38.5205,38.4706,38.5134,13200.0
2012-05-24 12:00:00,53.98,53.99,53.82,53.86,4100.0,38.5063,38.5134,38.3921,38.4207,4100.0
2012-05-24 12:10:00,53.91,53.91,53.82,53.82,4800.0,38.4563,38.4563,38.3921,38.3921,4800.0
2012-05-24 12:20:00,53.83,53.85,53.82,53.82,2000.0,38.3993,38.4135,38.3921,38.3921,2000.0
2012-05-24 12:30:00,53.81,53.88,53.8,53.87,1700.0,38.385,38.4349,38.3779,38.4278,1700.0
2012-05-24 12:40:00,53.86,53.9,53.86,53.9,1100.0,38.4207,38.4492,38.4207,38.4492,1100.0
2012-05-24 12:50:00,53.91,53.91,53.8,53.86,4300.0,38.4563,38.4563,38.3779,38.4207,4300.0
2012-05-24 13:00:00,53.85,53.95,53.85,53.93,13800.0,38.4135,38.4849,38.4135,38.4706,13800.0
2012-05-24 13:10:00,53.93,53.94,53.88,53.89,7500.0,38.4706,38.4777,38.4349,38.4421,7500.0
2012-05-24 13:20:00,53.88,53.92,53.83,53.83,34000.0,38.4349,38.4635,38.3993,38.3993,34000.0
2012-05-24 13:30:00,53.83,53.85,53.78,53.81,10900.0,38.3993,38.4135,38.3636,38.385,10900.0
2012-05-24 13:40:00,53.84,53.86,53.82,53.82,5900.0,38.4064,38.4207,38.3921,38.3921,5900.0
2012-05-24 13:50:00,53.79,53.79,53.67,53.67,5400.0,38.3707,38.3707,38.2851,38.2851,5400.0
2012-05-24 14:00:00,53.7,53.77,53.7,53.76,16700.0,38.3065,38.3565,38.3065,38.3493,16700.0
2012-05-24 14:10:00,53.76,53.77,53.68,53.74,7500.0,38.3493,38.3565,38.2923,38.3351,7500.0
2012-05-24 14:20:00,53.76,53.79,53.73,53.79,5100.0,38.3493,38.3707,38.3279,38.3707,5100.0
2012-05-24 14:30:00,53.77,53.86,53.77,53.8,6100.0,38.3565,38.4207,38.3565,38.3779,6100.0
2012-05-24 14:40:00,53.73,53.79,53.73,53.79,10000.0,38.3279,38.3707,38.3279,38.3707,10000.0
2012-05-24 14:50:00,53.79,53.84,53.77,53.78,7800.0,38.3707,38.4064,38.3565,38.3636,7800.0
2012-05-24 15:00:00,53.81,53.86,53.79,53.82,7700.0,38.385,38.4207,38.3707,38.3921,7700.0
2012-05-24 15:10:00,53.81,53.82,53.76,53.8,11100.0,38.385,38.3921,38.3493,38.3779,11100.0
2012-05-24 15:20:00,53.79,54.03,53.79,53.99,26200.0,38.3707,38.5419,38.3707,38.5134,26200.0
2012-05-24 15:30:00,54.02,54.06,53.95,54.0,10400.0,38.5348,38.5633,38.4849,38.5205,10400.0
2012-05-24 15:40:00,53.99,54.03,53.98,54.03,14400.0,38.5134,38.5419,38.5063,38.5419,14400.0
2012-05-24 15:50:00,54.01,54.12,54.01,54.11,10900.0,38.5277,38.6061,38.5277,38.599,10900.0
2012-05-25 09:30:00,54.12,54.26,54.08,54.22,8400.0,38.6061,38.706,38.5776,38.6775,8400.0
2012-05-25 09:40:00,54.2,54.21,54.14,54.21,5000.0,38.6632,38.6703,38.6204,38.6703,5000.0
2012-05-25 09:50:00,54.19,54.28,54.17,54.28,7600.0,38.6561,38.7203,38.6418,38.7203,7600.0
2012-05-25 10:00:00,54.21,54.21,54.15,54.16,1800.0,38.6703,38.6703,38.6275,38.6347,1800.0
2012-05-25 10:10:00,54.14,54.21,54.1,54.21,10600.0,38.6204,38.6703,38.5919,38.6703,10600.0
2012-05-25 10:20:00,54.19,54.21,54.16,54.19,3100.0,38.6561,38.6703,38.6347,38.6561,3100.0
2012-05-25 10:30:00,54.22,54.29,54.22,54.28,1100.0,38.6775,38.7274,38.6775,38.7203,1100.0
2012-05-25 10:40:00,54.26,54.27,54.14,54.17,5800.0,38.706,38.7131,38.6204,38.6418,5800.0
2012-05-25 10:50:00,54.16,54.21,54.16,54.19,2100.0,38.6347,38.6703,38.6347,38.6561,2100.0
2012-05-25 11:00:00,54.21,54.28,54.21,54.28,4800.0,38.6703,38.7203,38.6703,38.7203,4800.0
2012-05-25 11:10:00,54.29,54.3,54.24,54.26,4800.0,38.7274,38.7345,38.6917,38.706,4800.0
2012-05-25 11:20:00,54.26,54.31,54.25,54.31,3000.0,38.706,38.7417,38.6989,38.7417,3000.0
2012-05-25 11:30:00,54.28,54.28,54.19,54.22,17500.0,38.7203,38.7203,38.6561,38.6775,17500.0
2012-05-25 11:40:00,54.22,54.25,54.2,54.25,16600.0,38.6775,38.6989,38.6632,38.6989,16600.0
2012-05-25 11:50:00,54.26,54.3,54.26,54.28,5500.0,38.706,38.7345,38.706,38.7203,5500.0
2012-05-25 12:00:00,54.27,54.29,54.21,54.22,3400.0,38.7131,38.7274,38.6703,38.6775,3400.0
2012-05-25 12:10:00,54.23,54.23,54.19,54.19,1500.0,38.6846,38.6846,38.6561,38.6561,1500.0
2012-05-25 12:20:00,54.18,54.2,54.15,54.15,500.0,38.6489,38.6632,38.6275,38.6275,500.0
2012-05-25 12:30:00,54.13,54.17,54.13,54.17,1300.0,38.6133,38.6418,38.6133,38.6418,1300.0
2012-05-25 12:40:00,54.18,54.2,54.17,54.2,2500.0,38.6489,38.6632,38.6418,38.6632,2500.0
2012-05-25 12:50:00,54.16,54.2,54.16,54.16,43100.0,38.6347,38.6632,38.6347,38.6347,43100.0
2012-05-25 13:00:00,54.14,54.16,54.13,54.16,26900.0,38.6204,38.6347,38.6133,38.6347,26900.0
2012-05-25 13:10:00,54.16,54.16,54.14,54.16,2700.0,38.6347,38.6347,38.6204,38.6347,2700.0
2012-05-25 13:20:00,54.17,54.2,54.16,54.18,15600.0,38.6418,38.6632,38.6347,38.6489,15600.0
2012-05-25 13:30:00,54.19,54.19,54.16,54.16,400.0,38.6561,38.6561,38.6347,38.6347,400.0
2012-05-25 13:40:00,54.16,54.18,54.15,54.15,12400.0,38.6347,38.6489,38.6275,38.6275,12400.0
2012-05-25 13:50:00,54.14,54.14,54.12,54.14,1800.0,38.6204,38.6204,38.6061,38.6204,1800.0
2012-05-25 14:00:00,54.13,54.16,54.13,54.13,18300.0,38.6133,38.6347,38.6133,38.6133,18300.0
2012-05-25 14:10:00,54.13,54.13,54.08,54.08,3700.0,38.6133,38.6133,38.5776,38.5776,3700.0
2012-05-25 14:20:00,54.03,54.08,54.03,54.08,2500.0,38.5419,38.5776,38.5419,38.5776,2500.0
2012-05-25 14:30:00,54.08,54.09,54.06,54.09,1500.0,38.5776,38.5847,38.5633,38.5847,1500.0
2012-05-25 14:40:00,54.05,54.05,53.99,53.99,6200.0,38.5562,38.5562,38.5134,38.5134,6200.0
2012-05-25 14:50:00,54.01,54.05,54.0,54.02,6700.0,38.5277,38.5562,38.5205,38.5348,6700.0
2012-05-25 15:00:00,54.03,54.07,54.02,54.06,15300.0,38.5419,38.5705,38.5348,38.5633,15300.0
2012-05-25 15:10:00,54.08,54.08,54.0,54.0,6100.0,38.5776,38.5776,38.5205,38.5205,6100.0
2012-05-25 15:20:00,53.99,53.99,53.9,53.96,15600.0,38.5134,38.5134,38.4492,38.492,15600.0
2012-05-25 15:30:00,53.96,54.04,53.92,54.0,17000.0,38.492,38.5491,38.4635,38.5205,17000.0
2012-05-25 15:40:00,54.0,54.06,54.0,54.03,5500.0,38.5205,38.5633,38.5205,38.5419,5500.0
2012-05-25 15:50:00,54.04,54.05,54.01,54.04,12900.0,38.5491,38.5562,38.5277,38.5491,12900.0
2012-05-29 09:30:00,54.47,54.47,54.37,54.39,10300.0,38.8558,38.8558,38.7845,38.7987,10300.0
2012-05-29 09:40:00,54.37,54.49,54.37,54.48,1800.0,38.7845,38.8701,38.7845,38.8629,1800.0
2012-05-29 09:50:00,54.49,54.52,54.48,54.49,2600.0,38.8701,38.8915,38.8629,38.8701,2600.0
2012-05-29 10:00:00,54.49,54.58,54.38,54.53,12200.0,38.8701,38.9343,38.7916,38.8986,12200.0
2012-05-29 10:10:00,54.53,54.6,54.52,54.6,4600.0,38.8986,38.9485,38.8915,38.9485,4600.0
2012-05-29 10:20:00,54.6,54.61,54.55,54.59,4900.0,38.9485,38.9557,38.9129,38.9414,4900.0
2012-05-29 10:30:00,54.56,54.65,54.56,54.61,3600.0,38.92,38.9842,38.92,38.9557,3600.0
2012-05-29 10:40:00,54.59,54.65,54.59,54.64,3200.0,38.9414,38.9842,38.9414,38.9771,3200.0
2012-05-29 10:50:00,54.66,54.66,54.61,54.61,25900.0,38.9913,38.9913,38.9557,38.9557,25900.0
2012-05-29 11:00:00,54.6,54.62,54.59,54.61,3200.0,38.9485,38.9628,38.9414,38.9557,3200.0
2012-05-29 11:10:00,54.59,54.59,54.58,54.58,1500.0,38.9414,38.9414,38.9343,38.9343,1500.0
2012-05-29 11:20:00,54.57,54.58,54.53,54.57,4000.0,38.9271,38.9343,38.8986,38.9271,4000.0
2012-05-29 11:30:00,54.52,54.52,54.39,54.44,2800.0,38.8915,38.8915,38.7987,38.8344,2800.0
2012-05-29 11:40:00,54.41,54.44,54.31,54.34,3300.0,38.813,38.8344,38.7417,38.7631,3300.0
2012-05-29 11:50:00,54.35,54.42,54.35,54.36,29900.0,38.7702,38.8201,38.7702,38.7773,29900.0
2012-05-29 12:00:00,54.32,54.37,54.28,54.34,16800.0,38.7488,38.7845,38.7203,38.7631,16800.0
2012-05-29 12:10:00,54.34,54.34,54.28,54.29,3600.0,38.7631,38.7631,38.7203,38.7274,3600.0
2012-05-29 12:20:00,54.32,54.35,54.31,54.34,900.0,38.7488,38.7702,38.7417,38.7631,900.0
2012-05-29 12:30:00,54.31,54.31,54.27,54.31,4000.0,38.7417,38.7417,38.7131,38.7417,4000.0
2012-05-29 12:40:00,54.33,54.38,54.33,54.38,700.0,38.7559,38.7916,38.7559,38.7916,700.0
2012-05-29 12:50:00,54.36,54.41,54.36,54.36,4500.0,38.7773,38.813,38.7773,38.7773,4500.0
2012-05-29 13:00:00,54.34,54.34,54.31,54.31,4700.0,38.7631,38.7631,38.7417,38.7417,4700.0
2012-05-29 13:10:00,54.35,54.36,54.33,54.34,1300.0,38.7702,38.7773,38.7559,38.7631,1300.0
2012-05-29 13:20:00,54.34,54.34,54.28,54.28,26100.0,38.7631,38.7631,38.7203,38.7203,26100.0
2012-05-29 13:30:00,54.28,54.32,54.25,54.3,9800.0,38.7203,38.7488,38.6989,38.7345,9800.0
2012-05-29 13:40:00,54.32,54.38,54.31,54.35,61300.0,38.7488,38.7916,38.7417,38.7702,61300.0
2012-05-29 13:50:00,54.34,54.36,54.33,54.36,4700.0,38.7631,38.7773,38.7559,38.7773,4700.0
2012-05-29 14:00:00,54.34,54.34,54.3,54.3,19300.0,38.7631,38.7631,38.7345,38.7345,19300.0
2012-05-29 14:10:00,54.3,54.42,54.29,54.37,7800.0,38.7345,38.8201,38.7274,38.7845,7800.0
2012-05-29 14:20:00,54.36,54.36,54.32,54.36,40700.0,38.7773,38.7773,38.7488,38.7773,40700.0
2012-05-29 14:30:00,54.35,54.38,54.32,54.32,33100.0,38.7702,38.7916,38.7488,38.7488,33100.0
2012-05-29 14:40:00,54.32,54.36,54.32,54.36,10200.0,38.7488,38.7773,38.7488,38.7773,10200.0
2012-05-29 14:50:00,54.36,54.44,54.35,54.43,6000.0,38.7773,38.8344,38.7702,38.8273,6000.0
2012-05-29 15:00:00,54.45,54.45,54.4,54.44,6400.0,38.8415,38.8415,38.8059,38.8344,6400.0
2012-05-29 15:10:00,54.45,54.49,54.45,54.49,35700.0,38.8415,38.8701,38.8415,38.8701,35700.0
2012-05-29 15:20:00,54.47,54.47,54.45,54.47,6600.0,38.8558,38.8558,38.8415,38.8558,6600.0
2012-05-29 15:30:00,54.47,54.52,54.41,54.47,21400.0,38.8558,38.8915,38.813,38.8558,21400.0
2012-05-29 15:40:00,54.47,54.64,54.47,54.62,9700.0,38.8558,38.9771,38.8558,38.9628,9700.0
2012-05-29 15:50:00,54.62,54.65,54.56,54.56,11100.0,38.9628,38.9842,38.92,38.92,11100.0
2012-05-30 09:30:00,54.16,54.17,54.06,54.06,12900.0,38.6347,38.6418,38.5633,38.5633,12900.0
2012-05-30 09:40:00,54.03,54.07,54.0,54.07,2000.0,38.5419,38.5705,38.5205,38.5705,2000.0
2012-05-30 09:50:00,54.05,54.12,54.05,54.06,4800.0,38.5562,38.6061,38.5562,38.5633,4800.0
2012-05-30 10:00:00,54.03,54.1,53.98,54.1,3900.0,38.5419,38.5919,38.5063,38.5919,3900.0
2012-05-30 10:10:00,54.07,54.07,53.96,53.96,900.0,38.5705,38.5705,38.492,38.492,900.0
2012-05-30 10:20:00,53.93,54.04,53.93,54.04,3100.0,38.4706,38.5491,38.4706,38.5491,3100.0
2012-05-30 10:30:00,54.03,54.05,53.96,53.97,4600.0,38.5419,38.5562,38.492,38.4991,4600.0
2012-05-30 10:40:00,53.98,54.0,53.94,53.95,6500.0,38.5063,38.5205,38.4777,38.4849,6500.0
2012-05-30 10:50:00,53.97,53.99,53.91,53.92,6000.0,38.4991,38.5134,38.4563,38.4635,6000.0
2012-05-30 11:00:00,53.9,54.01,53.89,54.0,7600.0,38.4492,38.5277,38.4421,38.5205,7600.0
2012-05-30 11:10:00,54.0,54.04,53.99,54.0,29700.0,38.5205,38.5491,38.5134,38.5205,29700.0
2012-05-30 11:20:00,54.0,54.0,53.94,53.95,3600.0,38.5205,38.5205,38.4777,38.4849,3600.0
2012-05-30 11:30:00,53.97,53.97,53.9,53.95,5600.0,38.4991,38.4991,38.4492,38.4849,5600.0
2012-05-30 11:40:00,53.94,53.96,53.89,53.89,15300.0,38.4777,38.492,38.4421,38.4421,15300.0
2012-05-30 11:50:00,53.88,53.93,53.88,53.9,3300.0,38.4349,38.4706,38.4349,38.4492,3300.0
2012-05-30 12:00:00,53.9,53.9,53.79,53.85,1700.0,38.4492,38.4492,38.3707,38.4135,1700.0
2012-05-30 12:10:00,53.84,53.85,53.82,53.82,2700.0,38.4064,38.4135,38.3921,38.3921,2700.0
2012-05-30 12:20:00,53.82,53.82,53.73,53.76,9100.0,38.3921,38.3921,38.3279,38.3493,9100.0
2012-05-30 12:30:00,53.76,53.79,53.75,53.79,1600.0,38.3493,38.3707,38.3422,38.3707,1600.0
2012-05-30 12:40:00,53.77,53.83,53.77,53.82,2900.0,38.3565,38.3993,38.3565,38.3921,2900.0
2012-05-30 12:50:00,53.85,53.85,53.82,53.82,1200.0,38.4135,38.4135,38.3921,38.3921,1200.0
2012-05-30 13:00:00,53.84,53.84,53.79,53.79,4300.0,38.4064,38.4064,38.3707,38.3707,4300.0
2012-05-30 13:10:00,53.79,53.83,53.78,53.82,9500.0,38.3707,38.3993,38.3636,38.3921,9500.0
2012-05-30 13:20:00,53.82,53.86,53.81,53.86,53000.0,38.3921,38.4207,38.385,38.4207,53000.0
2012-05-30 13:30:00,53.86,53.95,53.85,53.95,8100.0,38.4207,38.4849,38.4135,38.4849,8100.0
2012-05-30 13:40:00,53.93,53.96,53.91,53.93,4300.0,38.4706,38.492,38.4563,38.4706,4300.0
2012-05-30 13:50:00,53.93,53.94,53.9,53.94,2900.0,38.4706,38.4777,38.4492,38.4777,2900.0
2012-05-30 14:00:00,53.95,53.99,53.93,53.95,16600.0,38.4849,38.5134,38.4706,38.4849,16600.0
2012-05-30 14:10:00,53.95,53.96,53.9,53.94,9900.0,38.4849,38.492,38.4492,38.4777,9900.0
2012-05-30 14:20:00,53.96,53.96,53.86,53.88,7600.0,38.492,38.492,38.4207,38.4349,7600.0
2012-05-30 14:30:00,53.89,53.91,53.86,53.87,5000.0,38.4421,38.4563,38.4207,38.4278,5000.0
2012-05-30 14:40:00,53.88,53.9,53.85,53.85,5200.0,38.4349,38.4492,38.4135,38.4135,5200.0
2012-05-30 14:50:00,53.87,53.87,53.84,53.85,6000.0,38.4278,38.4278,38.4064,38.4135,6000.0
2012-05-30 15:00:00,53.85,53.87,53.78,53.79,6300.0,38.4135,38.4278,38.3636,38.3707,6300.0
2012-05-30 15:10:00,53.79,53.79,53.69,53.77,9600.0,38.3707,38.3707,38.2994,38.3565,9600.0
2012-05-30 15:20:00,53.76,53.9,53.75,53.87,19200.0,38.3493,38.4492,38.3422,38.4278,19200.0
2012-05-30 15:30:00,53.87,53.87,53.82,53.87,2300.0,38.4278,38.4278,38.3921,38.4278,2300.0
2012-05-30 15:40:00,53.84,53.86,53.81,53.86,5200.0,38.4064,38.4207,38.385,38.4207,5200.0
2012-05-30 15:50:00,53.85,53.87,53.79,53.8,7200.0,38.4135,38.4278,38.3707,38.3779,7200.0
2012-05-31 09:30:00,53.8,53.85,53.75,53.75,6900.0,38.3779,38.4135,38.3422,38.3422,6900.0
2012-05-31 09:40:00,53.74,53.74,53.53,53.53,4000.0,38.3351,38.3351,38.1852,38.1852,4000.0
2012-05-31 09:50:00,53.54,53.56,53.44,53.46,9800.0,38.1924,38.2066,38.121,38.1353,9800.0
2012-05-31 10:00:00,53.5,53.53,53.43,53.46,11000.0,38.1638,38.1852,38.1139,38.1353,11000.0
2012-05-31 10:10:00,53.4,53.5,53.37,53.5,3100.0,38.0925,38.1638,38.0711,38.1638,3100.0
2012-05-31 10:20:00,53.48,53.51,53.46,53.5,6900.0,38.1496,38.171,38.1353,38.1638,6900.0
2012-05-31 10:30:00,53.5,53.54,53.46,53.49,4600.0,38.1638,38.1924,38.1353,38.1567,4600.0
2012-05-31 10:40:00,53.48,53.48,53.34,53.37,4200.0,38.1496,38.1496,38.0497,38.0711,4200.0
2012-05-31 10:50:00,53.35,53.42,53.33,53.4,4900.0,38.0568,38.1068,38.0426,38.0925,4900.0
2012-05-31 11:00:00,53.39,53.4,53.29,53.33,6800.0,38.0854,38.0925,38.014,38.0426,6800.0
2012-05-31 11:10:00,53.31,53.35,53.28,53.29,41000.0,38.0283,38.0568,38.0069,38.014,41000.0
2012-05-31 11:20:00,53.33,53.37,53.32,53.36,1300.0,38.0426,38.0711,38.0354,38.064,1300.0
2012-05-31 11:30:00,53.38,53.56,53.38,53.55,3900.0,38.0782,38.2066,38.0782,38.1995,3900.0
2012-05-31 11:40:00,53.55,53.56,53.47,53.47,6600.0,38.1995,38.2066,38.1424,38.1424,6600.0
2012-05-31 11:50:00,53.44,53.5,53.44,53.49,3500.0,38.121,38.1638,38.121,38.1567,3500.0
2012-05-31 12:00:00,53.46,53.56,53.46,53.56,15300.0,38.1353,38.2066,38.1353,38.2066,15300.0
2012-05-31 12:10:00,53.58,53.63,53.57,53.6,4700.0,38.2209,38.2566,38.2138,38.2352,4700.0
2012-05-31 12:20:00,53.64,53.84,53.63,53.8,7900.0,38.2637,38.4064,38.2566,38.3779,7900.0
2012-05-31 12:30:00,53.79,53.79,53.67,53.68,2900.0,38.3707,38.3707,38.2851,38.2923,2900.0
2012-05-31 12:40:00,53.69,53.75,53.69,53.74,2900.0,38.2994,38.3422,38.2994,38.3351,2900.0
2012-05-31 12:50:00,53.79,53.79,53.74,53.74,2000.0,38.3707,38.3707,38.3351,38.3351,2000.0
2012-05-31 13:00:00,53.74,53.91,53.73,53.86,14500.0,38.3351,38.4563,38.3279,38.4207,14500.0
2012-05-31 13:10:00,53.84,53.9,53.82,53.87,6400.0,38.4064,38.4492,38.3921,38.4278,6400.0
2012-05-31 13:20:00,53.87,53.89,53.79,53.8,36400.0,38.4278,38.4421,38.3707,38.3779,36400.0
2012-05-31 13:30:00,53.78,53.83,53.71,53.71,6500.0,38.3636,38.3993,38.3137,38.3137,6500.0
2012-05-31 13:40:00,53.72,53.75,53.69,53.72,3000.0,38.3208,38.3422,38.2994,38.3208,3000.0
2012-05-31 13:50:00,53.71,53.72,53.66,53.69,10000.0,38.3137,38.3208,38.278,38.2994,10000.0
2012-05-31 14:00:00,53.69,53.79,53.68,53.77,18400.0,38.2994,38.3707,38.2923,38.3565,18400.0
2012-05-31 14:10:00,53.77,53.84,53.75,53.75,13500.0,38.3565,38.4064,38.3422,38.3422,13500.0
2012-05-31 14:20:00,53.72,53.8,53.7,53.77,13900.0,38.3208,38.3779,38.3065,38.3565,13900.0
2012-05-31 14:30:00,53.73,53.83,53.73,53.8,10100.0,38.3279,38.3993,38.3279,38.3779,10100.0
2012-05-31 14:40:00,53.81,53.86,53.79,53.81,8800.0,38.385,38.4207,38.3707,38.385,8800.0
2012-05-31 14:50:00,53.77,53.85,53.76,53.84,5400.0,38.3565,38.4135,38.3493,38.4064,5400.0
2012-05-31 15:00:00,53.83,53.83,53.76,53.81,20400.0,38.3993,38.3993,38.3493,38.385,20400.0
2012-05-31 15:10:00,53.83,53.9,53.83,53.88,8500.0,38.3993,38.4492,38.3993,38.4349,8500.0
2012-05-31 15:20:00,53.87,54.07,53.86,54.04,19800.0,38.4278,38.5705,38.4207,38.5491,19800.0
2012-05-31 15:30:00,54.05,54.16,54.01,54.14,12000.0,38.5562,38.6347,38.5277,38.6204,12000.0
2012-05-31 15:40:00,54.11,54.11,53.9,53.91,8800.0,38.599,38.599,38.4492,38.4563,8800.0
2012-05-31 15:50:00,53.9,53.9,53.78,53.78,12000.0,38.4492,38.4492,38.3636,38.3636,12000.0
2012-06-01 09:30:00,52.97,53.1,52.89,52.98,17000.0,37.7858,37.8785,37.7287,37.7929,17000.0
2012-06-01 09:40:00,53.01,53.06,52.89,52.91,35800.0,37.8143,37.85,37.7287,37.743,35800.0
2012-06-01 09:50:00,52.99,52.99,52.85,52.93,10900.0,37.8,37.8,37.7002,37.7572,10900.0
2012-06-01 10:00:00,52.93,53.09,52.91,53.05,13900.0,37.7572,37.8714,37.743,37.8428,13900.0
2012-06-01 10:10:00,53.0,53.01,52.91,52.93,8900.0,37.8072,37.8143,37.743,37.7572,8900.0
2012-06-01 10:20:00,52.94,52.94,52.84,52.85,10100.0,37.7644,37.7644,37.693,37.7002,10100.0
2012-06-01 10:30:00,52.8,52.86,52.79,52.79,11600.0,37.6645,37.7073,37.6574,37.6574,11600.0
2012-06-01 10:40:00,52.83,52.84,52.77,52.84,9000.0,37.6859,37.693,37.6431,37.693,9000.0
2012-06-01 10:50:00,52.85,52.85,52.75,52.75,3000.0,37.7002,37.7002,37.6288,37.6288,3000.0
2012-06-01 11:00:00,52.74,52.75,52.71,52.72,11500.0,37.6217,37.6288,37.6003,37.6074,11500.0
2012-06-01 11:10:00,52.7,52.81,52.69,52.79,2300.0,37.5932,37.6716,37.586,37.6574,2300.0
2012-06-01 11:20:00,52.78,52.81,52.75,52.81,13100.0,37.6502,37.6716,37.6288,37.6716,13100.0
2012-06-01 11:30:00,52.76,52.85,52.74,52.81,5400.0,37.636,37.7002,37.6217,37.6716,5400.0
2012-06-01 11:40:00,52.78,52.83,52.78,52.79,3800.0,37.6502,37.6859,37.6502,37.6574,3800.0
2012-06-01 11:50:00,52.82,52.9,52.81,52.9,3200.0,37.6788,37.7358,37.6716,37.7358,3200.0
2012-06-01 12:00:00,52.88,52.89,52.83,52.87,5100.0,37.7216,37.7287,37.6859,37.7144,5100.0
2012-06-01 12:10:00,52.85,52.93,52.85,52.88,16600.0,37.7002,37.7572,37.7002,37.7216,16600.0
2012-06-01 12:20:00,52.87,52.89,52.74,52.74,8200.0,37.7144,37.7287,37.6217,37.6217,8200.0
2012-06-01 12:30:00,52.72,52.74,52.7,52.71,3400.0,37.6074,37.6217,37.5932,37.6003,3400.0
2012-06-01 12:40:00,52.73,52.77,52.71,52.77,3300.0,37.6146,37.6431,37.6003,37.6431,3300.0
2012-06-01 12:50:00,52.79,52.79,52.74,52.75,4000.0,37.6574,37.6574,37.6217,37.6288,4000.0
2012-06-01 13:00:00,52.74,52.77,52.71,52.76,4100.0,37.6217,37.6431,37.6003,37.636,4100.0
2012-06-01 13:10:00,52.75,52.8,52.75,52.78,11300.0,37.6288,37.6645,37.6288,37.6502,11300.0
2012-06-01 13:20:00,52.77,52.78,52.7,52.7,14900.0,37.6431,37.6502,37.5932,37.5932,14900.0
2012-06-01 13:30:00,52.68,52.69,52.58,52.59,50200.0,37.5789,37.586,37.5076,37.5147,50200.0
2012-06-01 13:40:00,52.59,52.68,52.59,52.65,15800.0,37.5147,37.5789,37.5147,37.5575,15800.0
2012-06-01 13:50:00,52.63,52.64,52.58,52.59,11400.0,37.5432,37.5504,37.5076,37.5147,11400.0
2012-06-01 14:00:00,52.61,52.62,52.5,52.53,42500.0,37.529,37.5361,37.4505,37.4719,42500.0
2012-06-01 14:10:00,52.51,52.57,52.49,52.57,11700.0,37.4576,37.5004,37.4434,37.5004,11700.0
2012-06-01 14:20:00,52.57,52.68,52.57,52.61,8500.0,37.5004,37.5789,37.5004,37.529,8500.0
2012-06-01 14:30:00,52.62,52.72,52.62,52.72,6300.0,37.5361,37.6074,37.5361,37.6074,6300.0
2012-06-01 14:40:00,52.72,52.73,52.66,52.68,10000.0,37.6074,37.6146,37.5646,37.5789,10000.0
2012-06-01 14:50:00,52.68,52.69,52.57,52.57,7700.0,37.5789,37.586,37.5004,37.5004,7700.0
2012-06-01 15:00:00,52.58,52.6,52.53,52.6,7500.0,37.5076,37.5218,37.4719,37.5218,7500.0
2012-06-01 15:10:00,52.61,52.64,52.48,52.5,8100.0,37.529,37.5504,37.4362,37.4505,8100.0
2012-06-01 15:20:00,52.5,52.58,52.48,52.54,10100.0,37.4505,37.5076,37.4362,37.479,10100.0
2012-06-01 15:30:00,52.54,52.58,52.49,52.5,12400.0,37.479,37.5076,37.4434,37.4505,12400.0
2012-06-01 15:40:00,52.49,52.58,52.47,52.55,41800.0,37.4434,37.5076,37.4291,37.4862,41800.0
2012-06-01 15:50:00,52.54,52.57,52.5,52.5,16400.0,37.479,37.5004,37.4505,37.4505,16400.0
2012-06-04 09:30:00,52.6,52.66,52.55,52.6,24700.0,37.5218,37.5646,37.4862,37.5218,24700.0
2012-06-04 09:40:00,52.54,52.54,52.4,52.42,6500.0,37.479,37.479,37.3792,37.3934,6500.0
2012-06-04 09:50:00,52.42,52.43,52.32,52.37,8400.0,37.3934,37.4006,37.3221,37.3578,8400.0
2012-06-04 10:00:00,52.31,52.32,52.23,52.24,4600.0,37.315,37.3221,37.2579,37.265,4600.0
2012-06-04 10:10:00,52.28,52.39,52.28,52.39,15200.0,37.2936,37.372,37.2936,37.372,15200.0
2012-06-04 10:20:00,52.41,52.41,52.37,52.37,2100.0,37.3863,37.3863,37.3578,37.3578,2100.0
2012-06-04 10:30:00,52.39,52.39,52.28,52.31,7500.0,37.372,37.372,37.2936,37.315,7500.0
2012-06-04 10:40:00,52.4,52.4,52.27,52.31,17900.0,37.3792,37.3792,37.2864,37.315,17900.0
2012-06-04 10:50:00,52.33,52.43,52.32,52.37,5100.0,37.3292,37.4006,37.3221,37.3578,5100.0
2012-06-04 11:00:00,52.37,52.39,52.3,52.32,5400.0,37.3578,37.372,37.3078,37.3221,5400.0
2012-06-04 11:10:00,52.33,52.35,52.25,52.25,17200.0,37.3292,37.3435,37.2722,37.2722,17200.0
2012-06-04 11:20:00,52.25,52.32,52.25,52.29,3700.0,37.2722,37.3221,37.2722,37.3007,3700.0
2012-06-04 11:30:00,52.26,52.31,52.23,52.26,8400.0,37.2793,37.315,37.2579,37.2793,8400.0
2012-06-04 11:40:00,52.27,52.28,52.25,52.26,4600.0,37.2864,37.2936,37.2722,37.2793,4600.0
2012-06-04 11:50:00,52.25,52.27,52.23,52.23,6800.0,37.2722,37.2864,37.2579,37.2579,6800.0
2012-06-04 12:00:00,52.23,52.24,52.18,52.19,42800.0,37.2579,37.265,37.2222,37.2294,42800.0
2012-06-04 12:10:00,52.19,52.2,52.06,52.09,21600.0,37.2294,37.2365,37.1366,37.158,21600.0
2012-06-04 12:20:00,52.1,52.11,51.99,52.02,81000.0,37.1652,37.1723,37.0867,37.1081,81000.0
2012-06-04 12:30:00,52.02,52.06,52.0,52.04,26200.0,37.1081,37.1366,37.0938,37.1224,26200.0
2012-06-04 12:40:00,52.08,52.08,52.04,52.04,7300.0,37.1509,37.1509,37.1224,37.1224,7300.0
2012-06-04 12:50:00,52.03,52.06,52.01,52.04,11600.0,37.1152,37.1366,37.101,37.1224,11600.0
2012-06-04 13:00:00,52.06,52.09,52.04,52.04,8000.0,37.1366,37.158,37.1224,37.1224,8000.0
2012-06-04 13:10:00,52.05,52.09,52.03,52.04,40300.0,37.1295,37.158,37.1152,37.1224,40300.0
2012-06-04 13:20:00,52.01,52.02,51.97,52.0,9400.0,37.101,37.1081,37.0724,37.0938,9400.0
2012-06-04 13:30:00,52.01,52.15,51.99,52.15,50400.0,37.101,37.2008,37.0867,37.2008,50400.0
2012-06-04 13:40:00,52.15,52.16,52.08,52.1,3700.0,37.2008,37.208,37.1509,37.1652,3700.0
2012-06-04 13:50:00,52.1,52.15,52.04,52.12,84300.0,37.1652,37.2008,37.1224,37.1794,84300.0
2012-06-04 14:00:00,52.12,52.15,52.08,52.12,20000.0,37.1794,37.2008,37.1509,37.1794,20000.0
2012-06-04 14:10:00,52.15,52.23,52.11,52.23,15400.0,37.2008,37.2579,37.1723,37.2579,15400.0
2012-06-04 14:20:00,52.24,52.32,52.22,52.29,14200.0,37.265,37.3221,37.2508,37.3007,14200.0
2012-06-04 14:30:00,52.3,52.45,52.27,52.43,2500.0,37.3078,37.4148,37.2864,37.4006,2500.0
2012-06-04 14:40:00,52.4,52.43,52.37,52.37,3600.0,37.3792,37.4006,37.3578,37.3578,3600.0
2012-06-04 14:50:00,52.36,52.37,52.3,52.3,11100.0,37.3506,37.3578,37.3078,37.3078,11100.0
2012-06-04 15:00:00,52.3,52.35,52.28,52.3,11900.0,37.3078,37.3435,37.2936,37.3078,11900.0
2012-06-04 15:10:00,52.27,52.27,52.18,52.26,5000.0,37.2864,37.2864,37.2222,37.2793,5000.0
2012-06-04 15:20:00,52.27,52.3,52.19,52.28,18000.0,37.2864,37.3078,37.2294,37.2936,18000.0
2012-06-04 15:30:00,52.27,52.28,52.17,52.21,9400.0,37.2864,37.2936,37.2151,37.2436,9400.0
2012-06-04 15:40:00,52.2,52.32,52.2,52.32,18800.0,37.2365,37.3221,37.2365,37.3221,18800.0
2012-06-04 15:50:00,52.32,52.38,52.32,52.37,44300.0,37.3221,37.3649,37.3221,37.3578,44300.0
2012-06-05 09:30:00,52.2,52.38,52.16,52.32,45300.0,37.2365,37.3649,37.208,37.3221,45300.0
2012-06-05 09:40:00,52.35,52.44,52.32,52.43,6700.0,37.3435,37.4077,37.3221,37.4006,6700.0
2012-06-05 09:50:00,52.43,52.48,52.36,52.48,4000.0,37.4006,37.4362,37.3506,37.4362,4000.0
2012-06-05 10:00:00,52.5,52.65,52.5,52.64,8700.0,37.4505,37.5575,37.4505,37.5504,8700.0
2012-06-05 10:10:00,52.61,52.63,52.58,52.62,5400.0,37.529,37.5432,37.5076,37.5361,5400.0
2012-06-05 10:20:00,52.57,52.68,52.57,52.64,14800.0,37.5004,37.5789,37.5004,37.5504,14800.0
2012-06-05 10:30:00,52.65,52.65,52.59,52.62,4100.0,37.5575,37.5575,37.5147,37.5361,4100.0
2012-06-05 10:40:00,52.59,52.59,52.53,52.53,1500.0,37.5147,37.5147,37.4719,37.4719,1500.0
2012-06-05 10:50:00,52.53,52.58,52.48,52.52,6700.0,37.4719,37.5076,37.4362,37.4648,6700.0
2012-06-05 11:00:00,52.53,52.57,52.5,52.57,13300.0,37.4719,37.5004,37.4505,37.5004,13300.0
2012-06-05 11:10:00,52.57,52.63,52.56,52.63,5700.0,37.5004,37.5432,37.4933,37.5432,5700.0
2012-06-05 11:20:00,52.65,52.65,52.58,52.58,2100.0,37.5575,37.5575,37.5076,37.5076,2100.0
2012-06-05 11:30:00,52.61,52.62,52.5,52.5,5300.0,37.529,37.5361,37.4505,37.4505,5300.0
2012-06-05 11:40:00,52.51,52.52,52.47,52.5,9200.0,37.4576,37.4648,37.4291,37.4505,9200.0
2012-06-05 11:50:00,52.49,52.49,52.43,52.44,9300.0,37.4434,37.4434,37.4006,37.4077,9300.0
2012-06-05 12:00:00,52.47,52.56,52.47,52.54,44800.0,37.4291,37.4933,37.4291,37.479,44800.0
2012-06-05 12:10:00,52.53,52.55,52.45,52.49,6400.0,37.4719,37.4862,37.4148,37.4434,6400.0
2012-06-05 12:20:00,52.49,52.55,52.48,52.54,7700.0,37.4434,37.4862,37.4362,37.479,7700.0
2012-06-05 12:30:00,52.55,52.69,52.55,52.65,11900.0,37.4862,37.586,37.4862,37.5575,11900.0
2012-06-05 12:40:00,52.64,52.65,52.55,52.55,20800.0,37.5504,37.5575,37.4862,37.4862,20800.0
2012-06-05 12:50:00,52.56,52.62,52.55,52.6,6200.0,37.4933,37.5361,37.4862,37.5218,6200.0
2012-06-05 13:00:00,52.58,52.6,52.55,52.57,3500.0,37.5076,37.5218,37.4862,37.5004,3500.0
2012-06-05 13:10:00,52.59,52.59,52.51,52.52,6500.0,37.5147,37.5147,37.4576,37.4648,6500.0
2012-06-05 13:20:00,52.52,52.61,52.52,52.59,25600.0,37.4648,37.529,37.4648,37.5147,25600.0
2012-06-05 13:30:00,52.59,52.61,52.56,52.59,9300.0,37.5147,37.529,37.4933,37.5147,9300.0
2012-06-05 13:40:00,52.59,52.66,52.58,52.65,5600.0,37.5147,37.5646,37.5076,37.5575,5600.0
2012-06-05 13:50:00,52.66,52.7,52.65,52.67,10300.0,37.5646,37.5932,37.5575,37.5718,10300.0
2012-06-05 14:00:00,52.67,52.71,52.63,52.69,10700.0,37.5718,37.6003,37.5432,37.586,10700.0
2012-06-05 14:10:00,52.69,52.73,52.66,52.73,13600.0,37.586,37.6146,37.5646,37.6146,13600.0
2012-06-05 14:20:00,52.72,52.72,52.67,52.71,3800.0,37.6074,37.6074,37.5718,37.6003,3800.0
2012-06-05 14:30:00,52.7,52.74,52.68,52.68,4500.0,37.5932,37.6217,37.5789,37.5789,4500.0
2012-06-05 14:40:00,52.67,52.7,52.65,52.67,4400.0,37.5718,37.5932,37.5575,37.5718,4400.0
2012-06-05 14:50:00,52.67,52.72,52.66,52.69,4500.0,37.5718,37.6074,37.5646,37.586,4500.0
2012-06-05 15:00:00,52.72,52.76,52.68,52.69,18600.0,37.6074,37.636,37.5789,37.586,18600.0
2012-06-05 15:10:00,52.69,52.72,52.66,52.71,9300.0,37.586,37.6074,37.5646,37.6003,9300.0
2012-06-05 15:20:00,52.71,52.73,52.7,52.7,4500.0,37.6003,37.6146,37.5932,37.5932,4500.0
2012-06-05 15:30:00,52.7,52.79,52.7,52.79,29800.0,37.5932,37.6574,37.5932,37.6574,29800.0
2012-06-05 15:40:00,52.78,52.8,52.74,52.77,4200.0,37.6502,37.6645,37.6217,37.6431,4200.0
2012-06-05 15:50:00,52.77,52.81,52.72,52.75,12700.0,37.6431,37.6716,37.6074,37.6288,12700.0
2012-06-06 09:30:00,53.12,53.21,53.09,53.1,9400.0,37.8928,37.957,37.8714,37.8785,9400.0
2012-06-06 09:40:00,53.17,53.31,53.17,53.31,4400.0,37.9284,38.0283,37.9284,38.0283,4400.0
2012-06-06 09:50:00,53.33,53.41,53.33,53.41,1900.0,38.0426,38.0996,38.0426,38.0996,1900.0
2012-06-06 10:00:00,53.36,53.43,53.35,53.42,3400.0,38.064,38.1139,38.0568,38.1068,3400.0
2012-06-06 10:10:00,53.42,53.46,53.38,53.38,700.0,38.1068,38.1353,38.0782,38.0782,700.0
2012-06-06 10:20:00,53.33,53.4,53.33,53.37,1200.0,38.0426,38.0925,38.0426,38.0711,1200.0
2012-06-06 10:30:00,53.36,53.44,53.36,53.4,6200.0,38.064,38.121,38.064,38.0925,6200.0
2012-06-06 10:40:00,53.41,53.5,53.41,53.5,4800.0,38.0996,38.1638,38.0996,38.1638,4800.0
2012-06-06 10:50:00,53.51,53.51,53.47,53.49,5800.0,38.171,38.171,38.1424,38.1567,5800.0
2012-06-06 11:00:00,53.5,53.52,53.49,53.52,1400.0,38.1638,38.1781,38.1567,38.1781,1400.0
2012-06-06 11:10:00,53.57,53.62,53.57,53.61,9600.0,38.2138,38.2494,38.2138,38.2423,9600.0
2012-06-06 11:20:00,53.61,53.69,53.61,53.68,5200.0,38.2423,38.2994,38.2423,38.2923,5200.0
2012-06-06 11:30:00,53.66,53.66,53.62,53.64,10000.0,38.278,38.278,38.2494,38.2637,10000.0
2012-06-06 11:40:00,53.65,53.72,53.64,53.72,3900.0,38.2708,38.3208,38.2637,38.3208,3900.0
2012-06-06 11:50:00,53.71,53.72,53.65,53.68,16400.0,38.3137,38.3208,38.2708,38.2923,16400.0
2012-06-06 12:00:00,53.68,53.73,53.68,53.72,7500.0,38.2923,38.3279,38.2923,38.3208,7500.0
2012-06-06 12:10:00,53.72,53.75,53.72,53.74,7300.0,38.3208,38.3422,38.3208,38.3351,7300.0
2012-06-06 12:20:00,53.72,53.75,53.71,53.71,8500.0,38.3208,38.3422,38.3137,38.3137,8500.0
2012-06-06 12:30:00,53.71,53.76,53.71,53.75,3200.0,38.3137,38.3493,38.3137,38.3422,3200.0
2012-06-06 12:40:00,53.76,53.79,53.76,53.78,6200.0,38.3493,38.3707,38.3493,38.3636,6200.0
2012-06-06 12:50:00,53.77,53.78,53.74,53.74,21100.0,38.3565,38.3636,38.3351,38.3351,21100.0
2012-06-06 13:00:00,53.74,53.75,53.7,53.72,37800.0,38.3351,38.3422,38.3065,38.3208,37800.0
2012-06-06 13:10:00,53.71,53.72,53.66,53.67,45700.0,38.3137,38.3208,38.278,38.2851,45700.0
2012-06-06 13:20:00,53.67,53.68,53.64,53.68,19600.0,38.2851,38.2923,38.2637,38.2923,19600.0
2012-06-06 13:30:00,53.7,53.72,53.69,53.71,33800.0,38.3065,38.3208,38.2994,38.3137,33800.0
2012-06-06 13:40:00,53.71,53.71,53.67,53.68,27800.0,38.3137,38.3137,38.2851,38.2923,27800.0
2012-06-06 13:50:00,53.66,53.66,53.63,53.65,9500.0,38.278,38.278,38.2566,38.2708,9500.0
2012-06-06 14:00:00,53.65,53.71,53.62,53.62,23700.0,38.2708,38.3137,38.2494,38.2494,23700.0
2012-06-06 14:10:00,53.6,53.65,53.58,53.65,11700.0,38.2352,38.2708,38.2209,38.2708,11700.0
2012-06-06 14:20:00,53.65,53.7,53.62,53.69,9900.0,38.2708,38.3065,38.2494,38.2994,9900.0
2012-06-06 14:30:00,53.68,53.75,53.67,53.71,4300.0,38.2923,38.3422,38.2851,38.3137,4300.0
2012-06-06 14:40:00,53.71,53.75,53.71,53.73,10900.0,38.3137,38.3422,38.3137,38.3279,10900.0
2012-06-06 14:50:00,53.73,53.77,53.7,53.73,31500.0,38.3279,38.3565,38.3065,38.3279,31500.0
2012-06-06 15:00:00,53.72,53.77,53.72,53.76,6000.0,38.3208,38.3565,38.3208,38.3493,6000.0
2012-06-06 15:10:00,53.76,53.78,53.69,53.7,15600.0,38.3493,38.3636,38.2994,38.3065,15600.0
2012-06-06 15:20:00,53.68,53.74,53.68,53.7,10800.0,38.2923,38.3351,38.2923,38.3065,10800.0
2012-06-06 15:30:00,53.71,53.74,53.69,53.7,20500.0,38.3137,38.3351,38.2994,38.3065,20500.0
2012-06-06 15:40:00,53.7,53.89,53.7,53.84,19500.0,38.3065,38.4421,38.3065,38.4064,19500.0
2012-06-06 15:50:00,53.85,53.95,53.83,53.95,26600.0,38.4135,38.4849,38.3993,38.4849,26600.0
2012-06-07 09:30:00,54.56,54.62,54.54,54.57,17400.0,38.92,38.9628,38.9057,38.9271,17400.0
2012-06-07 09:40:00,54.55,54.6,54.51,54.53,8600.0,38.9129,38.9485,38.8843,38.8986,8600.0
2012-06-07 09:50:00,54.52,54.59,54.5,54.56,14100.0,38.8915,38.9414,38.8772,38.92,14100.0
2012-06-07 10:00:00,54.55,54.57,54.28,54.3,11900.0,38.9129,38.9271,38.7203,38.7345,11900.0
2012-06-07 10:10:00,54.29,54.32,54.21,54.21,9100.0,38.7274,38.7488,38.6703,38.6703,9100.0
2012-06-07 10:20:00,54.2,54.4,54.2,54.37,12400.0,38.6632,38.8059,38.6632,38.7845,12400.0
2012-06-07 10:30:00,54.38,54.38,54.25,54.27,10600.0,38.7916,38.7916,38.6989,38.7131,10600.0
2012-06-07 10:40:00,54.23,54.3,54.17,54.17,6500.0,38.6846,38.7345,38.6418,38.6418,6500.0
2012-06-07 10:50:00,54.18,54.19,54.16,54.19,2700.0,38.6489,38.6561,38.6347,38.6561,2700.0
2012-06-07 11:00:00,54.2,54.28,54.18,54.23,11400.0,38.6632,38.7203,38.6489,38.6846,11400.0
2012-06-07 11:10:00,54.22,54.23,54.13,54.13,5300.0,38.6775,38.6846,38.6133,38.6133,5300.0
2012-06-07 11:20:00,54.15,54.24,54.15,54.19,5400.0,38.6275,38.6917,38.6275,38.6561,5400.0
2012-06-07 11:30:00,54.17,54.28,54.17,54.27,3400.0,38.6418,38.7203,38.6418,38.7131,3400.0
2012-06-07 11:40:00,54.28,54.3,54.27,54.29,4100.0,38.7203,38.7345,38.7131,38.7274,4100.0
2012-06-07 11:50:00,54.33,54.35,54.28,54.28,4700.0,38.7559,38.7702,38.7203,38.7203,4700.0
2012-06-07 12:00:00,54.27,54.28,54.21,54.23,10100.0,38.7131,38.7203,38.6703,38.6846,10100.0
2012-06-07 12:10:00,54.23,54.39,54.23,54.34,7900.0,38.6846,38.7987,38.6846,38.7631,7900.0
2012-06-07 12:20:00,54.33,54.36,54.27,54.31,8200.0,38.7559,38.7773,38.7131,38.7417,8200.0
2012-06-07 12:30:00,54.33,54.33,54.28,54.33,4700.0,38.7559,38.7559,38.7203,38.7559,4700.0
2012-06-07 12:40:00,54.34,54.35,54.24,54.31,6000.0,38.7631,38.7702,38.6917,38.7417,6000.0
2012-06-07 12:50:00,54.3,54.34,54.29,54.3,5100.0,38.7345,38.7631,38.7274,38.7345,5100.0
2012-06-07 13:00:00,54.3,54.34,54.3,54.32,6800.0,38.7345,38.7631,38.7345,38.7488,6800.0
2012-06-07 13:10:00,54.32,54.41,54.32,54.38,5400.0,38.7488,38.813,38.7488,38.7916,5400.0
2012-06-07 13:20:00,54.39,54.46,54.39,54.45,8700.0,38.7987,38.8487,38.7987,38.8415,8700.0
2012-06-07 13:30:00,54.45,54.45,54.41,54.43,57500.0,38.8415,38.8415,38.813,38.8273,57500.0
2012-06-07 13:40:00,54.42,54.43,54.4,54.4,6400.0,38.8201,38.8273,38.8059,38.8059,6400.0
2012-06-07 13:50:00,54.41,54.41,54.34,54.35,16500.0,38.813,38.813,38.7631,38.7702,16500.0
2012-06-07 14:00:00,54.35,54.37,54.3,54.31,23000.0,38.7702,38.7845,38.7345,38.7417,23000.0
2012-06-07 14:10:00,54.31,54.38,54.31,54.37,10000.0,38.7417,38.7916,38.7417,38.7845,10000.0
2012-06-07 14:20:00,54.37,54.41,54.37,54.39,7600.0,38.7845,38.813,38.7845,38.7987,7600.0
2012-06-07 14:30:00,54.38,54.39,54.35,54.36,2700.0,38.7916,38.7987,38.7702,38.7773,2700.0
2012-06-07 14:40:00,54.37,54.41,54.37,54.38,3700.0,38.7845,38.813,38.7845,38.7916,3700.0
2012-06-07 14:50:00,54.38,54.38,54.36,54.38,800.0,38.7916,38.7916,38.7773,38.7916,800.0
2012-06-07 15:00:00,54.37,54.37,54.28,54.31,10500.0,38.7845,38.7845,38.7203,38.7417,10500.0
2012-06-07 15:10:00,54.32,54.37,54.22,54.23,4900.0,38.7488,38.7845,38.6775,38.6846,4900.0
2012-06-07 15:20:00,54.24,54.26,54.2,54.21,18400.0,38.6917,38.706,38.6632,38.6703,18400.0
2012-06-07 15:30:00,54.21,54.23,54.09,54.09,10600.0,38.6703,38.6846,38.5847,38.5847,10600.0
2012-06-07 15:40:00,54.1,54.14,54.03,54.06,8400.0,38.5919,38.6204,38.5419,38.5633,8400.0
2012-06-07 15:50:00,54.04,54.07,53.96,54.02,10700.0,38.5491,38.5705,38.492,38.5348,10700.0
2012-06-08 09:30:00,53.91,53.93,53.82,53.89,9800.0,38.4563,38.4706,38.3921,38.4421,9800.0
2012-06-08 09:40:00,53.81,53.84,53.77,53.82,7700.0,38.385,38.4064,38.3565,38.3921,7700.0
2012-06-08 09:50:00,53.78,53.89,53.78,53.87,9900.0,38.3636,38.4421,38.3636,38.4278,9900.0
2012-06-08 10:00:00,53.84,53.96,53.84,53.93,2400.0,38.4064,38.492,38.4064,38.4706,2400.0
2012-06-08 10:10:00,53.91,53.99,53.91,53.93,7800.0,38.4563,38.5134,38.4563,38.4706,7800.0
2012-06-08 10:20:00,53.93,53.94,53.89,53.92,4700.0,38.4706,38.4777,38.4421,38.4635,4700.0
2012-06-08 10:30:00,53.92,54.0,53.92,53.98,7900.0,38.4635,38.5205,38.4635,38.5063,7900.0
2012-06-08 10:40:00,53.99,54.09,53.97,54.08,14300.0,38.5134,38.5847,38.4991,38.5776,14300.0
2012-06-08 10:50:00,54.07,54.13,54.05,54.12,3800.0,38.5705,38.6133,38.5562,38.6061,3800.0
2012-06-08 11:00:00,54.12,54.14,54.09,54.12,4000.0,38.6061,38.6204,38.5847,38.6061,4000.0
2012-06-08 11:10:00,54.08,54.08,54.03,54.03,7200.0,38.5776,38.5776,38.5419,38.5419,7200.0
2012-06-08 11:20:00,54.04,54.09,54.04,54.04,5100.0,38.5491,38.5847,38.5491,38.5491,5100.0
2012-06-08 11:30:00,54.05,54.12,54.05,54.11,19700.0,38.5562,38.6061,38.5562,38.599,19700.0
2012-06-08 11:40:00,54.1,54.12,54.1,54.12,700.0,38.5919,38.6061,38.5919,38.6061,700.0
2012-06-08 11:50:00,54.11,54.11,54.04,54.04,500.0,38.599,38.599,38.5491,38.5491,500.0
2012-06-08 12:00:00,54.03,54.11,54.03,54.09,4300.0,38.5419,38.599,38.5419,38.5847,4300.0
2012-06-08 12:10:00,54.08,54.1,54.05,54.1,4400.0,38.5776,38.5919,38.5562,38.5919,4400.0
2012-06-08 12:20:00,54.1,54.13,54.08,54.13,5900.0,38.5919,38.6133,38.5776,38.6133,5900.0
2012-06-08 12:30:00,54.14,54.26,54.14,54.23,6100.0,38.6204,38.706,38.6204,38.6846,6100.0
2012-06-08 12:40:00,54.22,54.28,54.21,54.28,5200.0,38.6775,38.7203,38.6703,38.7203,5200.0
2012-06-08 12:50:00,54.28,54.28,54.26,54.27,9700.0,38.7203,38.7203,38.706,38.7131,9700.0
2012-06-08 13:00:00,54.28,54.38,54.27,54.38,66500.0,38.7203,38.7916,38.7131,38.7916,66500.0
2012-06-08 13:10:00,54.39,54.4,54.32,54.34,28700.0,38.7987,38.8059,38.7488,38.7631,28700.0
2012-06-08 13:20:00,54.34,54.36,54.3,54.31,17200.0,38.7631,38.7773,38.7345,38.7417,17200.0
2012-06-08 13:30:00,54.31,54.33,54.28,54.3,25700.0,38.7417,38.7559,38.7203,38.7345,25700.0
2012-06-08 13:40:00,54.28,54.28,54.25,54.28,4000.0,38.7203,38.7203,38.6989,38.7203,4000.0
2012-06-08 13:50:00,54.3,54.33,54.29,54.3,7800.0,38.7345,38.7559,38.7274,38.7345,7800.0
2012-06-08 14:00:00,54.32,54.34,54.28,54.32,11500.0,38.7488,38.7631,38.7203,38.7488,11500.0
2012-06-08 14:10:00,54.31,54.34,54.31,54.32,14900.0,38.7417,38.7631,38.7417,38.7488,14900.0
2012-06-08 14:20:00,54.3,54.35,54.3,54.34,5900.0,38.7345,38.7702,38.7345,38.7631,5900.0
2012-06-08 14:30:00,54.33,54.44,54.32,54.42,14000.0,38.7559,38.8344,38.7488,38.8201,14000.0
2012-06-08 14:40:00,54.41,54.45,54.38,54.39,7600.0,38.813,38.8415,38.7916,38.7987,7600.0
2012-06-08 14:50:00,54.39,54.4,54.34,54.34,6700.0,38.7987,38.8059,38.7631,38.7631,6700.0
2012-06-08 15:00:00,54.34,54.37,54.33,54.33,16400.0,38.7631,38.7845,38.7559,38.7559,16400.0
2012-06-08 15:10:00,54.33,54.43,54.33,54.4,57500.0,38.7559,38.8273,38.7559,38.8059,57500.0
2012-06-08 15:20:00,54.4,54.42,54.36,54.37,21500.0,38.8059,38.8201,38.7773,38.7845,21500.0
2012-06-08 15:30:00,54.36,54.37,54.32,54.34,11400.0,38.7773,38.7845,38.7488,38.7631,11400.0
2012-06-08 15:40:00,54.35,54.47,54.34,54.46,22600.0,38.7702,38.8558,38.7631,38.8487,22600.0
2012-06-08 15:50:00,54.47,54.47,54.4,54.45,60100.0,38.8558,38.8558,38.8059,38.8415,60100.0
2012-06-11 09:30:00,54.97,54.99,54.7,54.7,53900.0,39.2125,39.2267,39.0199,39.0199,53900.0
2012-06-11 09:40:00,54.71,54.74,54.63,54.7,27500.0,39.027,39.0484,38.9699,39.0199,27500.0
2012-06-11 09:50:00,54.67,54.75,54.6,54.6,9600.0,38.9985,39.0555,38.9485,38.9485,9600.0
2012-06-11 10:00:00,54.55,54.66,54.48,54.53,16600.0,38.9129,38.9913,38.8629,38.8986,16600.0
2012-06-11 10:10:00,54.53,54.55,54.53,54.53,2200.0,38.8986,38.9129,38.8986,38.8986,2200.0
2012-06-11 10:20:00,54.48,54.5,54.43,54.46,3000.0,38.8629,38.8772,38.8273,38.8487,3000.0
2012-06-11 10:30:00,54.45,54.53,54.42,54.53,4400.0,38.8415,38.8986,38.8201,38.8986,4400.0
2012-06-11 10:40:00,54.51,54.52,54.38,54.38,10200.0,38.8843,38.8915,38.7916,38.7916,10200.0
2012-06-11 10:50:00,54.39,54.39,54.33,54.37,5400.0,38.7987,38.7987,38.7559,38.7845,5400.0
2012-06-11 11:00:00,54.36,54.39,54.3,54.39,3300.0,38.7773,38.7987,38.7345,38.7987,3300.0
2012-06-11 11:10:00,54.35,54.36,54.26,54.28,11000.0,38.7702,38.7773,38.706,38.7203,11000.0
2012-06-11 11:20:00,54.26,54.29,54.24,54.29,5700.0,38.706,38.7274,38.6917,38.7274,5700.0
2012-06-11 11:30:00,54.28,54.42,54.28,54.42,9700.0,38.7203,38.8201,38.7203,38.8201,9700.0
2012-06-11 11:40:00,54.43,54.43,54.39,54.4,6000.0,38.8273,38.8273,38.7987,38.8059,6000.0
2012-06-11 11:50:00,54.39,54.39,54.3,54.39,7200.0,38.7987,38.7987,38.7345,38.7987,7200.0
2012-06-11 12:00:00,54.39,54.44,54.36,54.36,13600.0,38.7987,38.8344,38.7773,38.7773,13600.0
2012-06-11 12:10:00,54.38,54.38,54.33,54.34,20300.0,38.7916,38.7916,38.7559,38.7631,20300.0
2012-06-11 12:20:00,54.35,54.36,54.31,54.31,5900.0,38.7702,38.7773,38.7417,38.7417,5900.0
2012-06-11 12:30:00,54.32,54.37,54.32,54.37,6900.0,38.7488,38.7845,38.7488,38.7845,6900.0
2012-06-11 12:40:00,54.35,54.39,54.34,54.39,1500.0,38.7702,38.7987,38.7631,38.7987,1500.0
2012-06-11 12:50:00,54.37,54.39,54.37,54.38,1200.0,38.7845,38.7987,38.7845,38.7916,1200.0
2012-06-11 13:00:00,54.39,54.44,54.37,54.43,2200.0,38.7987,38.8344,38.7845,38.8273,2200.0
2012-06-11 13:10:00,54.43,54.49,54.42,54.47,6100.0,38.8273,38.8701,38.8201,38.8558,6100.0
2012-06-11 13:20:00,54.46,54.46,54.4,54.43,9500.0,38.8487,38.8487,38.8059,38.8273,9500.0
2012-06-11 13:30:00,54.42,54.42,54.35,54.36,5000.0,38.8201,38.8201,38.7702,38.7773,5000.0
2012-06-11 13:40:00,54.37,54.37,54.31,54.31,1500.0,38.7845,38.7845,38.7417,38.7417,1500.0
2012-06-11 13:50:00,54.34,54.37,54.33,54.34,42400.0,38.7631,38.7845,38.7559,38.7631,42400.0
2012-06-11 14:00:00,54.3,54.31,54.2,54.23,23900.0,38.7345,38.7417,38.6632,38.6846,23900.0
2012-06-11 14:10:00,54.22,54.24,54.19,54.19,16700.0,38.6775,38.6917,38.6561,38.6561,16700.0
2012-06-11 14:20:00,54.16,54.21,54.16,54.18,5800.0,38.6347,38.6703,38.6347,38.6489,5800.0
2012-06-11 14:30:00,54.17,54.23,54.17,54.23,4200.0,38.6418,38.6846,38.6418,38.6846,4200.0
2012-06-11 14:40:00,54.26,54.26,54.2,54.22,10400.0,38.706,38.706,38.6632,38.6775,10400.0
2012-06-11 14:50:00,54.21,54.26,54.16,54.21,23700.0,38.6703,38.706,38.6347,38.6703,23700.0
2012-06-11 15:00:00,54.22,54.22,54.14,54.14,7600.0,38.6775,38.6775,38.6204,38.6204,7600.0
2012-06-11 15:10:00,54.15,54.15,54.07,54.08,11100.0,38.6275,38.6275,38.5705,38.5776,11100.0
2012-06-11 15:20:00,54.08,54.09,54.02,54.03,4100.0,38.5776,38.5847,38.5348,38.5419,4100.0
2012-06-11 15:30:00,54.06,54.12,54.03,54.1,5500.0,38.5633,38.6061,38.5419,38.5919,5500.0
2012-06-11 15:40:00,54.16,54.16,53.98,53.98,7700.0,38.6347,38.6347,38.5063,38.5063,7700.0
2012-06-11 15:50:00,53.99,53.99,53.78,53.84,7200.0,38.5134,38.5134,38.3636,38.4064,7200.0
2012-06-12 09:30:00,53.96,54.01,53.87,53.91,15200.0,38.492,38.5277,38.4278,38.4563,15200.0
2012-06-12 09:40:00,53.85,54.03,53.85,53.96,2700.0,38.4135,38.5419,38.4135,38.492,2700.0
2012-06-12 09:50:00,53.95,54.04,53.94,53.98,9800.0,38.4849,38.5491,38.4777,38.5063,9800.0
2012-06-12 10:00:00,53.97,54.09,53.85,53.88,4500.0,38.4991,38.5847,38.4135,38.4349,4500.0
2012-06-12 10:10:00,53.84,53.92,53.82,53.85,5300.0,38.4064,38.4635,38.3921,38.4135,5300.0
2012-06-12 10:20:00,53.87,53.89,53.82,53.85,5200.0,38.4278,38.4421,38.3921,38.4135,5200.0
2012-06-12 10:30:00,53.78,53.83,53.75,53.75,3100.0,38.3636,38.3993,38.3422,38.3422,3100.0
2012-06-12 10:40:00,53.77,53.99,53.77,53.98,3100.0,38.3565,38.5134,38.3565,38.5063,3100.0
2012-06-12 10:50:00,53.98,53.99,53.92,53.95,2700.0,38.5063,38.5134,38.4635,38.4849,2700.0
2012-06-12 11:00:00,53.96,54.1,53.96,54.08,3500.0,38.492,38.5919,38.492,38.5776,3500.0
2012-06-12 11:10:00,54.11,54.19,54.11,54.17,19200.0,38.599,38.6561,38.599,38.6418,19200.0
2012-06-12 11:20:00,54.18,54.3,54.18,54.27,5000.0,38.6489,38.7345,38.6489,38.7131,5000.0
2012-06-12 11:30:00,54.26,54.26,54.21,54.21,2600.0,38.706,38.706,38.6703,38.6703,2600.0
2012-06-12 11:40:00,54.23,54.23,54.2,54.2,2000.0,38.6846,38.6846,38.6632,38.6632,2000.0
2012-06-12 11:50:00,54.18,54.19,54.12,54.14,2200.0,38.6489,38.6561,38.6061,38.6204,2200.0
2012-06-12 12:00:00,54.16,54.18,54.12,54.12,3400.0,38.6347,38.6489,38.6061,38.6061,3400.0
2012-06-12 12:10:00,54.11,54.12,54.07,54.12,8500.0,38.599,38.6061,38.5705,38.6061,8500.0
2012-06-12 12:20:00,54.1,54.16,54.1,54.11,21400.0,38.5919,38.6347,38.5919,38.599,21400.0
2012-06-12 12:30:00,54.11,54.17,54.1,54.16,52800.0,38.599,38.6418,38.5919,38.6347,52800.0
2012-06-12 12:40:00,54.15,54.15,54.11,54.12,2900.0,38.6275,38.6275,38.599,38.6061,2900.0
2012-06-12 12:50:00,54.13,54.13,54.08,54.09,1300.0,38.6133,38.6133,38.5776,38.5847,1300.0
2012-06-12 13:00:00,54.11,54.12,54.08,54.1,2800.0,38.599,38.6061,38.5776,38.5919,2800.0
2012-06-12 13:10:00,54.12,54.24,54.12,54.22,6600.0,38.6061,38.6917,38.6061,38.6775,6600.0
2012-06-12 13:20:00,54.26,54.26,54.22,54.22,5300.0,38.706,38.706,38.6775,38.6775,5300.0
2012-06-12 13:30:00,54.19,54.25,54.18,54.22,2800.0,38.6561,38.6989,38.6489,38.6775,2800.0
2012-06-12 13:40:00,54.27,54.27,54.21,54.21,1900.0,38.7131,38.7131,38.6703,38.6703,1900.0
2012-06-12 13:50:00,54.23,54.26,54.16,54.18,41500.0,38.6846,38.706,38.6347,38.6489,41500.0
2012-06-12 14:00:00,54.18,54.21,54.16,54.2,298800.0,38.6489,38.6703,38.6347,38.6632,298800.0
2012-06-12 14:10:00,54.18,54.19,54.14,54.19,23500.0,38.6489,38.6561,38.6204,38.6561,23500.0
2012-06-12 14:20:00,54.18,54.22,54.15,54.18,12900.0,38.6489,38.6775,38.6275,38.6489,12900.0
2012-06-12 14:30:00,54.2,54.34,54.19,54.34,43600.0,38.6632,38.7631,38.6561,38.7631,43600.0
2012-06-12 14:40:00,54.32,54.32,54.28,54.28,10000.0,38.7488,38.7488,38.7203,38.7203,10000.0
2012-06-12 14:50:00,54.31,54.31,54.23,54.27,5000.0,38.7417,38.7417,38.6846,38.7131,5000.0
2012-06-12 15:00:00,54.26,54.29,54.23,54.29,3800.0,38.706,38.7274,38.6846,38.7274,3800.0
2012-06-12 15:10:00,54.3,54.31,54.24,54.24,6800.0,38.7345,38.7417,38.6917,38.6917,6800.0
2012-06-12 15:20:00,54.23,54.34,54.22,54.33,9900.0,38.6846,38.7631,38.6775,38.7559,9900.0
2012-06-12 15:30:00,54.33,54.35,54.27,54.32,12600.0,38.7559,38.7702,38.7131,38.7488,12600.0
2012-06-12 15:40:00,54.33,54.46,54.32,54.42,11900.0,38.7559,38.8487,38.7488,38.8201,11900.0
2012-06-12 15:50:00,54.42,54.47,54.41,54.44,31400.0,38.8201,38.8558,38.813,38.8344,31400.0
2012-06-13 09:30:00,54.25,54.29,54.18,54.27,9100.0,38.6989,38.7274,38.6489,38.7131,9100.0
2012-06-13 09:40:00,54.2,54.27,54.2,54.27,1700.0,38.6632,38.7131,38.6632,38.7131,1700.0
2012-06-13 09:50:00,54.21,54.23,54.15,54.23,5600.0,38.6703,38.6846,38.6275,38.6846,5600.0
2012-06-13 10:00:00,54.29,54.34,54.27,54.32,1900.0,38.7274,38.7631,38.7131,38.7488,1900.0
2012-06-13 10:10:00,54.34,54.41,54.34,54.4,4300.0,38.7631,38.813,38.7631,38.8059,4300.0
2012-06-13 10:20:00,54.44,54.45,54.37,54.4,12800.0,38.8344,38.8415,38.7845,38.8059,12800.0
2012-06-13 10:30:00,54.41,54.59,54.41,54.59,1700.0,38.813,38.9414,38.813,38.9414,1700.0
2012-06-13 10:40:00,54.61,54.64,54.56,54.57,2700.0,38.9557,38.9771,38.92,38.9271,2700.0
2012-06-13 10:50:00,54.59,54.62,54.55,54.56,20300.0,38.9414,38.9628,38.9129,38.92,20300.0
2012-06-13 11:00:00,54.55,54.55,54.41,54.41,5500.0,38.9129,38.9129,38.813,38.813,5500.0
2012-06-13 11:10:00,54.42,54.47,54.4,54.43,45800.0,38.8201,38.8558,38.8059,38.8273,45800.0
2012-06-13 11:20:00,54.43,54.48,54.41,54.42,73200.0,38.8273,38.8629,38.813,38.8201,73200.0
2012-06-13 11:30:00,54.44,54.54,54.44,54.48,1912900.0,38.8344,38.9057,38.8344,38.8629,1912900.0
2012-06-13 11:40:00,54.5,54.5,54.44,54.47,2900.0,38.8772,38.8772,38.8344,38.8558,2900.0
2012-06-13 11:50:00,54.46,54.46,54.4,54.45,4500.0,38.8487,38.8487,38.8059,38.8415,4500.0
2012-06-13 12:00:00,54.45,54.45,54.35,54.37,5100.0,38.8415,38.8415,38.7702,38.7845,5100.0
2012-06-13 12:10:00,54.37,54.45,54.36,54.45,3300.0,38.7845,38.8415,38.7773,38.8415,3300.0
2012-06-13 12:20:00,54.47,54.47,54.44,54.46,2700.0,38.8558,38.8558,38.8344,38.8487,2700.0
2012-06-13 12:30:00,54.47,54.59,54.47,54.58,4100.0,38.8558,38.9414,38.8558,38.9343,4100.0
2012-06-13 12:40:00,54.6,54.66,54.58,54.58,5100.0,38.9485,38.9913,38.9343,38.9343,5100.0
2012-06-13 12:50:00,54.58,54.61,54.57,54.59,9800.0,38.9343,38.9557,38.9271,38.9414,9800.0
2012-06-13 13:00:00,54.6,54.62,54.56,54.62,2500.0,38.9485,38.9628,38.92,38.9628,2500.0
2012-06-13 13:10:00,54.63,54.63,54.57,54.6,3000.0,38.9699,38.9699,38.9271,38.9485,3000.0
2012-06-13 13:20:00,54.6,54.6,54.54,54.59,4300.0,38.9485,38.9485,38.9057,38.9414,4300.0
2012-06-13 13:30:00,54.62,54.66,54.61,54.66,11500.0,38.9628,38.9913,38.9557,38.9913,11500.0
2012-06-13 13:40:00,54.62,54.63,54.54,54.59,2600.0,38.9628,38.9699,38.9057,38.9414,2600.0
2012-06-13 13:50:00,54.57,54.59,54.5,54.51,38100.0,38.9271,38.9414,38.8772,38.8843,38100.0
2012-06-13 14:00:00,54.48,54.52,54.47,54.48,23700.0,38.8629,38.8915,38.8558,38.8629,23700.0
2012-06-13 14:10:00,54.48,54.48,54.43,54.45,12000.0,38.8629,38.8629,38.8273,38.8415,12000.0
2012-06-13 14:20:00,54.45,54.48,54.45,54.46,23200.0,38.8415,38.8629,38.8415,38.8487,23200.0
2012-06-13 14:30:00,54.47,54.47,54.42,54.43,10900.0,38.8558,38.8558,38.8201,38.8273,10900.0
2012-06-13 14:40:00,54.44,54.44,54.3,54.35,9000.0,38.8344,38.8344,38.7345,38.7702,9000.0
2012-06-13 14:50:00,54.34,54.37,54.3,54.32,7800.0,38.7631,38.7845,38.7345,38.7488,7800.0
2012-06-13 15:00:00,54.31,54.35,54.24,54.28,54600.0,38.7417,38.7702,38.6917,38.7203,54600.0
2012-06-13 15:10:00,54.29,54.29,54.2,54.2,13900.0,38.7274,38.7274,38.6632,38.6632,13900.0
2012-06-13 15:20:00,54.12,54.16,54.07,54.07,12200.0,38.6061,38.6347,38.5705,38.5705,12200.0
2012-06-13 15:30:00,54.09,54.15,54.08,54.14,3500.0,38.5847,38.6275,38.5776,38.6204,3500.0
2012-06-13 15:40:00,54.12,54.12,54.03,54.03,5700.0,38.6061,38.6061,38.5419,38.5419,5700.0
2012-06-13 15:50:00,54.02,54.21,54.02,54.21,11300.0,38.5348,38.6703,38.5348,38.6703,11300.0
2012-06-14 09:30:00,54.31,54.37,54.31,54.31,6500.0,38.7417,38.7845,38.7417,38.7417,6500.0
2012-06-14 09:40:00,54.23,54.31,54.23,54.28,2700.0,38.6846,38.7417,38.6846,38.7203,2700.0
2012-06-14 09:50:00,54.31,54.48,54.31,54.48,2100.0,38.7417,38.8629,38.7417,38.8629,2100.0
2012-06-14 10:00:00,54.47,54.54,54.47,54.5,18200.0,38.8558,38.9057,38.8558,38.8772,18200.0
2012-06-14 10:10:00,54.55,54.55,54.48,54.52,1900.0,38.9129,38.9129,38.8629,38.8915,1900.0
2012-06-14 10:20:00,54.49,54.52,54.46,54.48,11500.0,38.8701,38.8915,38.8487,38.8629,11500.0
2012-06-14 10:30:00,54.51,54.51,54.41,54.47,7100.0,38.8843,38.8843,38.813,38.8558,7100.0
2012-06-14 10:40:00,54.49,54.54,54.47,54.52,2800.0,38.8701,38.9057,38.8558,38.8915,2800.0
2012-06-14 10:50:00,54.53,54.6,54.52,54.58,5500.0,38.8986,38.9485,38.8915,38.9343,5500.0
2012-06-14 11:00:00,54.55,54.6,54.55,54.6,400.0,38.9129,38.9485,38.9129,38.9485,400.0
2012-06-14 11:10:00,54.58,54.64,54.58,54.63,7100.0,38.9343,38.9771,38.9343,38.9699,7100.0
2012-06-14 11:20:00,54.62,54.67,54.62,54.67,1800.0,38.9628,38.9985,38.9628,38.9985,1800.0
2012-06-14 11:30:00,54.64,54.65,54.62,54.64,400.0,38.9771,38.9842,38.9628,38.9771,400.0
2012-06-14 11:40:00,54.65,54.65,54.62,54.63,1400.0,38.9842,38.9842,38.9628,38.9699,1400.0
2012-06-14 11:50:00,54.61,54.61,54.57,54.59,1000.0,38.9557,38.9557,38.9271,38.9414,1000.0
2012-06-14 12:00:00,54.58,54.61,54.58,54.59,3400.0,38.9343,38.9557,38.9343,38.9414,3400.0
2012-06-14 12:10:00,54.6,54.63,54.58,54.6,3900.0,38.9485,38.9699,38.9343,38.9485,3900.0
2012-06-14 12:20:00,54.59,54.6,54.57,54.59,2900.0,38.9414,38.9485,38.9271,38.9414,2900.0
2012-06-14 12:30:00,54.57,54.62,54.56,54.61,4500.0,38.9271,38.9628,38.92,38.9557,4500.0
2012-06-14 12:40:00,54.63,54.63,54.62,54.62,2200.0,38.9699,38.9699,38.9628,38.9628,2200.0
2012-06-14 12:50:00,54.65,54.67,54.64,54.66,6000.0,38.9842,38.9985,38.9771,38.9913,6000.0
2012-06-14 13:00:00,54.67,54.72,54.67,54.69,3400.0,38.9985,39.0341,38.9985,39.0127,3400.0
2012-06-14 13:10:00,54.7,54.71,54.67,54.7,6800.0,39.0199,39.027,38.9985,39.0199,6800.0
2012-06-14 13:20:00,54.65,54.65,54.61,54.64,3000.0,38.9842,38.9842,38.9557,38.9771,3000.0
2012-06-14 13:30:00,54.64,54.69,54.64,54.69,5000.0,38.9771,39.0127,38.9771,39.0127,5000.0
2012-06-14 13:40:00,54.68,54.68,54.65,54.65,2700.0,39.0056,39.0056,38.9842,38.9842,2700.0
2012-06-14 13:50:00,54.68,54.71,54.67,54.68,30800.0,39.0056,39.027,38.9985,39.0056,30800.0
2012-06-14 14:00:00,54.68,54.74,54.68,54.74,10300.0,39.0056,39.0484,39.0056,39.0484,10300.0
2012-06-14 14:10:00,54.72,54.72,54.7,54.7,6400.0,39.0341,39.0341,39.0199,39.0199,6400.0
2012-06-14 14:20:00,54.69,54.69,54.63,54.65,2900.0,39.0127,39.0127,38.9699,38.9842,2900.0
2012-06-14 14:30:00,54.61,54.62,54.58,54.61,16200.0,38.9557,38.9628,38.9343,38.9557,16200.0
2012-06-14 14:40:00,54.61,54.61,54.56,54.57,5500.0,38.9557,38.9557,38.92,38.9271,5500.0
2012-06-14 14:50:00,54.59,54.59,54.53,54.54,5000.0,38.9414,38.9414,38.8986,38.9057,5000.0
2012-06-14 15:00:00,54.54,55.06,54.53,54.84,60500.0,38.9057,39.2767,38.8986,39.1197,60500.0
2012-06-14 15:10:00,54.88,55.0,54.74,54.74,11200.0,39.1483,39.2339,39.0484,39.0484,11200.0
2012-06-14 15:20:00,54.76,54.82,54.61,54.66,6700.0,39.0627,39.1055,38.9557,38.9913,6700.0
2012-06-14 15:30:00,54.66,54.88,54.64,54.87,5600.0,38.9913,39.1483,38.9771,39.1411,5600.0
2012-06-14 15:40:00,54.87,54.95,54.79,54.9,60000.0,39.1411,39.1982,39.0841,39.1625,60000.0
2012-06-14 15:50:00,54.91,54.93,54.79,54.86,9100.0,39.1697,39.1839,39.0841,39.134,9100.0
2012-06-15 09:30:00,55.09,55.17,54.98,54.98,15700.0,39.2981,39.3551,39.2196,39.2196,15700.0
2012-06-15 09:40:00,54.99,55.05,54.99,55.04,3500.0,39.2267,39.2695,39.2267,39.2624,3500.0
2012-06-15 09:50:00,55.09,55.11,55.0,55.11,7800.0,39.2981,39.3123,39.2339,39.3123,7800.0
2012-06-15 10:00:00,55.13,55.18,55.13,55.14,3000.0,39.3266,39.3623,39.3266,39.3337,3000.0
2012-06-15 10:10:00,55.1,55.12,55.08,55.09,2100.0,39.3052,39.3195,39.2909,39.2981,2100.0
2012-06-15 10:20:00,55.1,55.1,55.03,55.06,3600.0,39.3052,39.3052,39.2553,39.2767,3600.0
2012-06-15 10:30:00,55.02,55.09,55.02,55.08,3500.0,39.2481,39.2981,39.2481,39.2909,3500.0
2012-06-15 10:40:00,55.08,55.11,55.03,55.11,2000.0,39.2909,39.3123,39.2553,39.3123,2000.0
2012-06-15 10:50:00,55.12,55.16,55.12,55.14,300.0,39.3195,39.348,39.3195,39.3337,300.0
2012-06-15 11:00:00,55.13,55.13,55.08,55.12,2300.0,39.3266,39.3266,39.2909,39.3195,2300.0
2012-06-15 11:10:00,55.15,55.17,55.15,55.16,2400.0,39.3409,39.3551,39.3409,39.348,2400.0
2012-06-15 11:20:00,55.14,55.16,55.13,55.14,1900.0,39.3337,39.348,39.3266,39.3337,1900.0
2012-06-15 11:30:00,55.17,55.19,55.12,55.15,2500.0,39.3551,39.3694,39.3195,39.3409,2500.0
2012-06-15 11:40:00,55.16,55.17,55.14,55.14,2500.0,39.348,39.3551,39.3337,39.3337,2500.0
2012-06-15 11:50:00,55.12,55.15,55.12,55.12,3000.0,39.3195,39.3409,39.3195,39.3195,3000.0
2012-06-15 12:00:00,55.14,55.16,55.13,55.14,1700.0,39.3337,39.348,39.3266,39.3337,1700.0
2012-06-15 12:10:00,55.14,55.15,55.13,55.14,1200.0,39.3337,39.3409,39.3266,39.3337,1200.0
2012-06-15 12:20:00,55.13,55.13,55.1,55.1,1300.0,39.3266,39.3266,39.3052,39.3052,1300.0
2012-06-15 12:30:00,55.1,55.1,55.05,55.05,500.0,39.3052,39.3052,39.2695,39.2695,500.0
2012-06-15 12:40:00,55.06,55.08,55.06,55.08,7200.0,39.2767,39.2909,39.2767,39.2909,7200.0
2012-06-15 12:50:00,55.08,55.09,55.05,55.09,11500.0,39.2909,39.2981,39.2695,39.2981,11500.0
2012-06-15 13:00:00,55.09,55.17,55.09,55.16,7100.0,39.2981,39.3551,39.2981,39.348,7100.0
2012-06-15 13:10:00,55.15,55.22,55.15,55.21,3600.0,39.3409,39.3908,39.3409,39.3837,3600.0
2012-06-15 13:20:00,55.18,55.18,55.14,55.14,1900.0,39.3623,39.3623,39.3337,39.3337,1900.0
2012-06-15 13:30:00,55.14,55.17,55.14,55.14,22000.0,39.3337,39.3551,39.3337,39.3337,22000.0
2012-06-15 13:40:00,55.13,55.17,55.13,55.15,4500.0,39.3266,39.3551,39.3266,39.3409,4500.0
2012-06-15 13:50:00,55.15,55.18,55.14,55.18,3200.0,39.3409,39.3623,39.3337,39.3623,3200.0
2012-06-15 14:00:00,55.18,55.2,55.17,55.17,13000.0,39.3623,39.3765,39.3551,39.3551,13000.0
2012-06-15 14:10:00,55.18,55.2,55.17,55.19,6900.0,39.3623,39.3765,39.3551,39.3694,6900.0
2012-06-15 14:20:00,55.2,55.24,55.18,55.24,3100.0,39.3765,39.4051,39.3623,39.4051,3100.0
2012-06-15 14:30:00,55.23,55.29,55.22,55.29,5000.0,39.3979,39.4407,39.3908,39.4407,5000.0
2012-06-15 14:40:00,55.28,55.29,55.27,55.28,4400.0,39.4336,39.4407,39.4265,39.4336,4400.0
2012-06-15 14:50:00,55.25,55.26,55.23,55.23,12400.0,39.4122,39.4193,39.3979,39.3979,12400.0
2012-06-15 15:00:00,55.24,55.28,55.24,55.25,6500.0,39.4051,39.4336,39.4051,39.4122,6500.0
2012-06-15 15:10:00,55.25,55.29,55.25,55.27,13500.0,39.4122,39.4407,39.4122,39.4265,13500.0
2012-06-15 15:20:00,55.27,55.31,55.27,55.28,2900.0,39.4265,39.455,39.4265,39.4336,2900.0
2012-06-15 15:30:00,55.3,55.3,55.28,55.3,1500.0,39.4479,39.4479,39.4336,39.4479,1500.0
2012-06-15 15:40:00,55.3,55.35,55.29,55.35,23000.0,39.4479,39.4835,39.4407,39.4835,23000.0
2012-06-15 15:50:00,55.35,55.41,55.33,55.38,27200.0,39.4835,39.5263,39.4693,39.5049,27200.0
2012-06-18 09:30:00,55.09,55.17,55.02,55.12,23600.0,39.2981,39.3551,39.2481,39.3195,23600.0
2012-06-18 09:40:00,55.18,55.25,55.17,55.19,11300.0,39.3623,39.4122,39.3551,39.3694,11300.0
2012-06-18 09:50:00,55.14,55.19,55.12,55.19,1900.0,39.3337,39.3694,39.3195,39.3694,1900.0
2012-06-18 10:00:00,55.18,55.28,55.16,55.26,5200.0,39.3623,39.4336,39.348,39.4193,5200.0
2012-06-18 10:10:00,55.22,55.22,55.21,55.21,200.0,39.3908,39.3908,39.3837,39.3837,200.0
2012-06-18 10:20:00,55.31,55.35,55.31,55.35,400.0,39.455,39.4835,39.455,39.4835,400.0
2012-06-18 10:30:00,55.3,55.31,55.28,55.31,2700.0,39.4479,39.455,39.4336,39.455,2700.0
2012-06-18 10:40:00,55.32,55.43,55.28,55.43,4500.0,39.4621,39.5406,39.4336,39.5406,4500.0
2012-06-18 10:50:00,55.44,55.45,55.3,55.3,4900.0,39.5477,39.5549,39.4479,39.4479,4900.0
2012-06-18 11:00:00,55.33,55.33,55.23,55.24,10500.0,39.4693,39.4693,39.3979,39.4051,10500.0
2012-06-18 11:10:00,55.25,55.26,55.2,55.2,5200.0,39.4122,39.4193,39.3765,39.3765,5200.0
2012-06-18 11:20:00,55.21,55.28,55.2,55.28,4200.0,39.3837,39.4336,39.3765,39.4336,4200.0
2012-06-18 11:30:00,55.28,55.29,55.21,55.21,5300.0,39.4336,39.4407,39.3837,39.3837,5300.0
2012-06-18 11:40:00,55.2,55.3,55.2,55.23,8200.0,39.3765,39.4479,39.3765,39.3979,8200.0
2012-06-18 11:50:00,55.22,55.27,55.2,55.27,2800.0,39.3908,39.4265,39.3765,39.4265,2800.0
2012-06-18 12:00:00,55.27,55.27,55.21,55.21,19000.0,39.4265,39.4265,39.3837,39.3837,19000.0
2012-06-18 12:10:00,55.21,55.26,55.21,55.26,9800.0,39.3837,39.4193,39.3837,39.4193,9800.0
2012-06-18 12:20:00,55.25,55.27,55.23,55.23,1400.0,39.4122,39.4265,39.3979,39.3979,1400.0
2012-06-18 12:30:00,55.23,55.25,55.19,55.19,8100.0,39.3979,39.4122,39.3694,39.3694,8100.0
2012-06-18 12:40:00,55.21,55.24,55.21,55.24,3700.0,39.3837,39.4051,39.3837,39.4051,3700.0
2012-06-18 12:50:00,55.29,55.29,55.21,55.21,6100.0,39.4407,39.4407,39.3837,39.3837,6100.0
2012-06-18 13:00:00,55.23,55.23,55.19,55.23,8000.0,39.3979,39.3979,39.3694,39.3979,8000.0
2012-06-18 13:10:00,55.25,55.3,55.24,55.27,15900.0,39.4122,39.4479,39.4051,39.4265,15900.0
2012-06-18 13:20:00,55.3,55.33,55.28,55.32,1800.0,39.4479,39.4693,39.4336,39.4621,1800.0
2012-06-18 13:30:00,55.33,55.35,55.31,55.33,28100.0,39.4693,39.4835,39.455,39.4693,28100.0
2012-06-18 13:40:00,55.35,55.36,55.32,55.32,3600.0,39.4835,39.4907,39.4621,39.4621,3600.0
2012-06-18 13:50:00,55.32,55.35,55.3,55.35,7100.0,39.4621,39.4835,39.4479,39.4835,7100.0
2012-06-18 14:00:00,55.35,55.35,55.29,55.31,18200.0,39.4835,39.4835,39.4407,39.455,18200.0
2012-06-18 14:10:00,55.32,55.4,55.32,55.38,26800.0,39.4621,39.5192,39.4621,39.5049,26800.0
2012-06-18 14:20:00,55.39,55.43,55.36,55.38,13500.0,39.5121,39.5406,39.4907,39.5049,13500.0
2012-06-18 14:30:00,55.37,55.4,55.37,55.4,700.0,39.4978,39.5192,39.4978,39.5192,700.0
2012-06-18 14:40:00,55.41,55.41,55.32,55.32,10700.0,39.5263,39.5263,39.4621,39.4621,10700.0
2012-06-18 14:50:00,55.32,55.32,55.3,55.3,14200.0,39.4621,39.4621,39.4479,39.4479,14200.0
2012-06-18 15:00:00,55.32,55.37,55.31,55.34,10800.0,39.4621,39.4978,39.455,39.4764,10800.0
2012-06-18 15:10:00,55.33,55.33,55.2,55.24,25900.0,39.4693,39.4693,39.3765,39.4051,25900.0
2012-06-18 15:20:00,55.23,55.28,55.23,55.27,3000.0,39.3979,39.4336,39.3979,39.4265,3000.0
2012-06-18 15:30:00,55.28,55.32,55.22,55.29,8200.0,39.4336,39.4621,39.3908,39.4407,8200.0
2012-06-18 15:40:00,55.28,55.31,55.27,55.29,4700.0,39.4336,39.455,39.4265,39.4407,4700.0
2012-06-18 15:50:00,55.28,55.3,55.24,55.29,8900.0,39.4336,39.4479,39.4051,39.4407,8900.0
2012-06-19 09:30:00,55.63,55.65,55.56,55.56,20100.0,39.6833,39.6975,39.6333,39.6333,20100.0
2012-06-19 09:40:00,55.58,55.58,55.48,55.57,11700.0,39.6476,39.6476,39.5763,39.6405,11700.0
2012-06-19 09:50:00,55.61,55.69,55.61,55.69,16700.0,39.669,39.7261,39.669,39.7261,16700.0
2012-06-19 10:00:00,55.71,55.73,55.68,55.72,2900.0,39.7403,39.7546,39.7189,39.7475,2900.0
2012-06-19 10:10:00,55.74,55.78,55.74,55.78,500.0,39.7617,39.7903,39.7617,39.7903,500.0
2012-06-19 10:20:00,55.82,55.84,55.8,55.83,5300.0,39.8188,39.8331,39.8045,39.8259,5300.0
2012-06-19 10:30:00,55.85,55.85,55.8,55.81,3800.0,39.8402,39.8402,39.8045,39.8117,3800.0
2012-06-19 10:40:00,55.79,55.81,55.78,55.81,2600.0,39.7974,39.8117,39.7903,39.8117,2600.0
2012-06-19 10:50:00,55.84,55.86,55.82,55.84,1800.0,39.8331,39.8473,39.8188,39.8331,1800.0
2012-06-19 11:00:00,55.87,55.89,55.82,55.85,4500.0,39.8545,39.8687,39.8188,39.8402,4500.0
2012-06-19 11:10:00,55.86,55.87,55.79,55.79,11800.0,39.8473,39.8545,39.7974,39.7974,11800.0
2012-06-19 11:20:00,55.81,55.85,55.81,55.84,3500.0,39.8117,39.8402,39.8117,39.8331,3500.0
2012-06-19 11:30:00,55.83,55.86,55.83,55.86,6900.0,39.8259,39.8473,39.8259,39.8473,6900.0
2012-06-19 11:40:00,55.87,55.91,55.87,55.89,4900.0,39.8545,39.883,39.8545,39.8687,4900.0
2012-06-19 11:50:00,55.9,55.93,55.89,55.93,1400.0,39.8759,39.8973,39.8687,39.8973,1400.0
2012-06-19 12:00:00,55.93,55.94,55.91,55.91,12900.0,39.8973,39.9044,39.883,39.883,12900.0
2012-06-19 12:10:00,55.9,55.92,55.9,55.9,7600.0,39.8759,39.8901,39.8759,39.8759,7600.0
2012-06-19 12:20:00,55.9,55.92,55.89,55.92,5200.0,39.8759,39.8901,39.8687,39.8901,5200.0
2012-06-19 12:30:00,55.91,55.92,55.9,55.9,9900.0,39.883,39.8901,39.8759,39.8759,9900.0
2012-06-19 12:40:00,55.9,55.93,55.9,55.92,6300.0,39.8759,39.8973,39.8759,39.8901,6300.0
2012-06-19 12:50:00,55.92,55.96,55.91,55.95,6700.0,39.8901,39.9187,39.883,39.9115,6700.0
2012-06-19 13:00:00,55.94,55.94,55.92,55.92,3900.0,39.9044,39.9044,39.8901,39.8901,3900.0
2012-06-19 13:10:00,55.93,55.98,55.93,55.98,6400.0,39.8973,39.9329,39.8973,39.9329,6400.0
2012-06-19 13:20:00,55.99,56.01,55.98,56.01,8500.0,39.9401,39.9543,39.9329,39.9543,8500.0
2012-06-19 13:30:00,56.02,56.1,56.02,56.09,2700.0,39.9615,40.0185,39.9615,40.0114,2700.0
2012-06-19 13:40:00,56.08,56.09,56.03,56.04,10600.0,40.0043,40.0114,39.9686,39.9757,10600.0
2012-06-19 13:50:00,56.04,56.05,56.02,56.05,29200.0,39.9757,39.9829,39.9615,39.9829,29200.0
2012-06-19 14:00:00,56.05,56.05,56.01,56.01,17200.0,39.9829,39.9829,39.9543,39.9543,17200.0
2012-06-19 14:10:00,56.01,56.02,55.99,56.01,5400.0,39.9543,39.9615,39.9401,39.9543,5400.0
2012-06-19 14:20:00,56.01,56.01,55.97,55.97,2600.0,39.9543,39.9543,39.9258,39.9258,2600.0
2012-06-19 14:30:00,55.96,55.96,55.86,55.9,9100.0,39.9187,39.9187,39.8473,39.8759,9100.0
2012-06-19 14:40:00,55.91,55.91,55.83,55.87,6900.0,39.883,39.883,39.8259,39.8545,6900.0
2012-06-19 14:50:00,55.85,55.94,55.85,55.94,4900.0,39.8402,39.9044,39.8402,39.9044,4900.0
2012-06-19 15:00:00,55.93,55.96,55.9,55.96,14000.0,39.8973,39.9187,39.8759,39.9187,14000.0
2012-06-19 15:10:00,55.96,56.0,55.94,56.0,5500.0,39.9187,39.9472,39.9044,39.9472,5500.0
2012-06-19 15:20:00,56.01,56.02,55.93,55.93,7300.0,39.9543,39.9615,39.8973,39.8973,7300.0
2012-06-19 15:30:00,55.92,55.93,55.87,55.9,7400.0,39.8901,39.8973,39.8545,39.8759,7400.0
2012-06-19 15:40:00,55.89,55.92,55.84,55.85,9600.0,39.8687,39.8901,39.8331,39.8402,9600.0
2012-06-19 15:50:00,55.85,55.88,55.83,55.88,17600.0,39.8402,39.8616,39.8259,39.8616,17600.0
2012-06-20 09:30:00,55.89,55.93,55.81,55.81,16500.0,39.8687,39.8973,39.8117,39.8117,16500.0
2012-06-20 09:40:00,55.81,55.83,55.76,55.77,10300.0,39.8117,39.8259,39.776,39.7831,10300.0
2012-06-20 09:50:00,55.8,55.82,55.76,55.8,3600.0,39.8045,39.8188,39.776,39.8045,3600.0
2012-06-20 10:00:00,55.83,55.85,55.77,55.83,7800.0,39.8259,39.8402,39.7831,39.8259,7800.0
2012-06-20 10:10:00,55.84,55.91,55.84,55.88,4300.0,39.8331,39.883,39.8331,39.8616,4300.0
2012-06-20 10:20:00,55.86,55.9,55.83,55.9,4800.0,39.8473,39.8759,39.8259,39.8759,4800.0
2012-06-20 10:30:00,55.85,55.86,55.81,55.81,10800.0,39.8402,39.8473,39.8117,39.8117,10800.0
2012-06-20 10:40:00,55.81,55.84,55.8,55.81,4400.0,39.8117,39.8331,39.8045,39.8117,4400.0
2012-06-20 10:50:00,55.81,55.81,55.74,55.77,14200.0,39.8117,39.8117,39.7617,39.7831,14200.0
2012-06-20 11:00:00,55.79,55.83,55.78,55.79,8900.0,39.7974,39.8259,39.7903,39.7974,8900.0
2012-06-20 11:10:00,55.82,55.84,55.8,55.8,2000.0,39.8188,39.8331,39.8045,39.8045,2000.0
2012-06-20 11:20:00,55.82,55.83,55.81,55.83,2700.0,39.8188,39.8259,39.8117,39.8259,2700.0
2012-06-20 11:30:00,55.85,55.85,55.83,55.84,900.0,39.8402,39.8402,39.8259,39.8331,900.0
2012-06-20 11:40:00,55.83,55.86,55.81,55.84,7000.0,39.8259,39.8473,39.8117,39.8331,7000.0
2012-06-20 11:50:00,55.83,55.83,55.77,55.77,2700.0,39.8259,39.8259,39.7831,39.7831,2700.0
2012-06-20 12:00:00,55.77,55.79,55.72,55.73,4100.0,39.7831,39.7974,39.7475,39.7546,4100.0
2012-06-20 12:10:00,55.71,55.78,55.71,55.77,2400.0,39.7403,39.7903,39.7403,39.7831,2400.0
2012-06-20 12:20:00,55.76,55.76,55.67,55.72,4000.0,39.776,39.776,39.7118,39.7475,4000.0
2012-06-20 12:30:00,55.73,55.77,55.43,55.49,34500.0,39.7546,39.7831,39.5406,39.5834,34500.0
2012-06-20 12:40:00,55.49,55.78,55.48,55.73,11000.0,39.5834,39.7903,39.5763,39.7546,11000.0
2012-06-20 12:50:00,55.69,55.8,55.65,55.79,7500.0,39.7261,39.8045,39.6975,39.7974,7500.0
2012-06-20 13:00:00,55.84,56.06,55.81,56.03,20800.0,39.8331,39.99,39.8117,39.9686,20800.0
2012-06-20 13:10:00,56.03,56.03,55.9,55.9,15900.0,39.9686,39.9686,39.8759,39.8759,15900.0
2012-06-20 13:20:00,55.88,55.94,55.88,55.89,6100.0,39.8616,39.9044,39.8616,39.8687,6100.0
2012-06-20 13:30:00,55.92,55.94,55.81,55.82,28700.0,39.8901,39.9044,39.8117,39.8188,28700.0
2012-06-20 13:40:00,55.8,55.89,55.8,55.88,4400.0,39.8045,39.8687,39.8045,39.8616,4400.0
2012-06-20 13:50:00,55.87,55.89,55.82,55.89,4500.0,39.8545,39.8687,39.8188,39.8687,4500.0
2012-06-20 14:00:00,55.91,55.92,55.81,55.91,21500.0,39.883,39.8901,39.8117,39.883,21500.0
2012-06-20 14:10:00,55.91,55.97,55.81,55.82,21000.0,39.883,39.9258,39.8117,39.8188,21000.0
2012-06-20 14:20:00,55.82,55.86,55.72,55.75,18600.0,39.8188,39.8473,39.7475,39.7689,18600.0
2012-06-20 14:30:00,55.77,55.82,55.75,55.76,10900.0,39.7831,39.8188,39.7689,39.776,10900.0
2012-06-20 14:40:00,55.77,55.77,55.57,55.62,41200.0,39.7831,39.7831,39.6405,39.6761,41200.0
2012-06-20 14:50:00,55.63,55.68,55.6,55.66,4900.0,39.6833,39.7189,39.6619,39.7047,4900.0
2012-06-20 15:00:00,55.67,55.67,55.54,55.55,7700.0,39.7118,39.7118,39.6191,39.6262,7700.0
2012-06-20 15:10:00,55.55,55.63,55.48,55.48,11400.0,39.6262,39.6833,39.5763,39.5763,11400.0
2012-06-20 15:20:00,55.49,55.67,55.49,55.67,12600.0,39.5834,39.7118,39.5834,39.7118,12600.0
2012-06-20 15:30:00,55.64,55.72,55.62,55.64,22800.0,39.6904,39.7475,39.6761,39.6904,22800.0
2012-06-20 15:40:00,55.66,55.76,55.63,55.76,6600.0,39.7047,39.776,39.6833,39.776,6600.0
2012-06-20 15:50:00,55.76,55.8,55.69,55.79,16400.0,39.776,39.8045,39.7261,39.7974,16400.0
2012-06-21 09:30:00,55.92,56.03,55.88,55.88,30000.0,39.8901,39.9686,39.8616,39.8616,30000.0
2012-06-21 09:40:00,55.88,55.88,55.79,55.82,2500.0,39.8616,39.8616,39.7974,39.8188,2500.0
2012-06-21 09:50:00,55.85,55.85,55.81,55.83,700.0,39.8402,39.8402,39.8117,39.8259,700.0
2012-06-21 10:00:00,55.82,55.82,55.68,55.68,12700.0,39.8188,39.8188,39.7189,39.7189,12700.0
2012-06-21 10:10:00,55.72,55.72,55.68,55.68,1100.0,39.7475,39.7475,39.7189,39.7189,1100.0
2012-06-21 10:20:00,55.67,55.7,55.6,55.61,1900.0,39.7118,39.7332,39.6619,39.669,1900.0
2012-06-21 10:30:00,55.65,55.67,55.65,55.65,900.0,39.6975,39.7118,39.6975,39.6975,900.0
2012-06-21 10:40:00,55.63,55.7,55.63,55.69,1900.0,39.6833,39.7332,39.6833,39.7261,1900.0
2012-06-21 10:50:00,55.7,55.73,55.64,55.67,4200.0,39.7332,39.7546,39.6904,39.7118,4200.0
2012-06-21 11:00:00,55.65,55.65,55.48,55.48,3300.0,39.6975,39.6975,39.5763,39.5763,3300.0
2012-06-21 11:10:00,55.49,55.49,55.41,55.48,900.0,39.5834,39.5834,39.5263,39.5763,900.0
2012-06-21 11:20:00,55.49,55.49,55.4,55.41,3700.0,39.5834,39.5834,39.5192,39.5263,3700.0
2012-06-21 11:30:00,55.4,55.4,55.33,55.36,5300.0,39.5192,39.5192,39.4693,39.4907,5300.0
2012-06-21 11:40:00,55.34,55.38,55.29,55.36,3400.0,39.4764,39.5049,39.4407,39.4907,3400.0
2012-06-21 11:50:00,55.37,55.41,55.35,55.41,3600.0,39.4978,39.5263,39.4835,39.5263,3600.0
2012-06-21 12:00:00,55.43,55.43,55.31,55.35,4500.0,39.5406,39.5406,39.455,39.4835,4500.0
2012-06-21 12:10:00,55.33,55.33,55.27,55.3,1600.0,39.4693,39.4693,39.4265,39.4479,1600.0
2012-06-21 12:20:00,55.3,55.3,55.07,55.08,1500.0,39.4479,39.4479,39.2838,39.2909,1500.0
2012-06-21 12:30:00,55.07,55.15,55.07,55.15,4400.0,39.2838,39.3409,39.2838,39.3409,4400.0
2012-06-21 12:40:00,55.15,55.15,55.1,55.13,2800.0,39.3409,39.3409,39.3052,39.3266,2800.0
2012-06-21 12:50:00,55.17,55.17,55.15,55.15,900.0,39.3551,39.3551,39.3409,39.3409,900.0
2012-06-21 13:00:00,55.15,55.21,55.15,55.2,4800.0,39.3409,39.3837,39.3409,39.3765,4800.0
2012-06-21 13:10:00,55.19,55.19,55.1,55.11,1900.0,39.3694,39.3694,39.3052,39.3123,1900.0
2012-06-21 13:20:00,55.08,55.13,55.06,55.06,12400.0,39.2909,39.3266,39.2767,39.2767,12400.0
2012-06-21 13:30:00,55.05,55.1,55.0,55.0,5200.0,39.2695,39.3052,39.2339,39.2339,5200.0
2012-06-21 13:40:00,55.0,55.01,54.94,54.94,13300.0,39.2339,39.241,39.1911,39.1911,13300.0
2012-06-21 13:50:00,54.97,55.02,54.97,55.0,3600.0,39.2125,39.2481,39.2125,39.2339,3600.0
2012-06-21 14:00:00,54.97,55.0,54.93,54.93,17600.0,39.2125,39.2339,39.1839,39.1839,17600.0
2012-06-21 14:10:00,54.92,54.92,54.87,54.87,3600.0,39.1768,39.1768,39.1411,39.1411,3600.0
2012-06-21 14:20:00,54.85,54.86,54.8,54.86,9800.0,39.1269,39.134,39.0912,39.134,9800.0
2012-06-21 14:30:00,54.84,54.85,54.82,54.82,3700.0,39.1197,39.1269,39.1055,39.1055,3700.0
2012-06-21 14:40:00,54.86,54.91,54.86,54.9,4000.0,39.134,39.1697,39.134,39.1625,4000.0
2012-06-21 14:50:00,54.91,54.93,54.87,54.89,3900.0,39.1697,39.1839,39.1411,39.1554,3900.0
2012-06-21 15:00:00,54.89,54.91,54.83,54.84,4100.0,39.1554,39.1697,39.1126,39.1197,4100.0
2012-06-21 15:10:00,54.84,54.84,54.75,54.76,4100.0,39.1197,39.1197,39.0555,39.0627,4100.0
2012-06-21 15:20:00,54.76,54.84,54.68,54.83,12600.0,39.0627,39.1197,39.0056,39.1126,12600.0
2012-06-21 15:30:00,54.83,54.87,54.75,54.82,10500.0,39.1126,39.1411,39.0555,39.1055,10500.0
2012-06-21 15:40:00,54.81,54.81,54.69,54.69,16200.0,39.0983,39.0983,39.0127,39.0127,16200.0
2012-06-21 15:50:00,54.72,54.75,54.63,54.67,18600.0,39.0341,39.0555,38.9699,38.9985,18600.0
2012-06-22 09:30:00,54.98,54.99,54.88,54.93,4900.0,39.2196,39.2267,39.1483,39.1839,4900.0
2012-06-22 09:40:00,54.92,54.97,54.89,54.97,5800.0,39.1768,39.2125,39.1554,39.2125,5800.0
2012-06-22 09:50:00,54.98,54.99,54.92,54.97,1800.0,39.2196,39.2267,39.1768,39.2125,1800.0
2012-06-22 10:00:00,55.01,55.05,54.99,54.99,3000.0,39.241,39.2695,39.2267,39.2267,3000.0
2012-06-22 10:10:00,54.94,54.96,54.89,54.89,7700.0,39.1911,39.2053,39.1554,39.1554,7700.0
2012-06-22 10:20:00,54.89,54.92,54.88,54.88,1600.0,39.1554,39.1768,39.1483,39.1483,1600.0
2012-06-22 10:30:00,54.83,54.89,54.81,54.83,3900.0,39.1126,39.1554,39.0983,39.1126,3900.0
2012-06-22 10:40:00,54.83,54.83,54.77,54.8,31600.0,39.1126,39.1126,39.0698,39.0912,31600.0
2012-06-22 10:50:00,54.83,54.91,54.81,54.91,4500.0,39.1126,39.1697,39.0983,39.1697,4500.0
2012-06-22 11:00:00,54.87,54.95,54.87,54.9,2700.0,39.1411,39.1982,39.1411,39.1625,2700.0
2012-06-22 11:10:00,54.89,54.91,54.87,54.91,24400.0,39.1554,39.1697,39.1411,39.1697,24400.0
2012-06-22 11:20:00,54.91,54.93,54.82,54.82,3900.0,39.1697,39.1839,39.1055,39.1055,3900.0
2012-06-22 11:30:00,54.85,54.87,54.84,54.87,2800.0,39.1269,39.1411,39.1197,39.1411,2800.0
2012-06-22 11:40:00,54.87,54.95,54.87,54.95,1000.0,39.1411,39.1982,39.1411,39.1982,1000.0
2012-06-22 11:50:00,54.93,54.94,54.91,54.93,14000.0,39.1839,39.1911,39.1697,39.1839,14000.0
2012-06-22 12:00:00,54.94,54.95,54.9,54.9,5600.0,39.1911,39.1982,39.1625,39.1625,5600.0
2012-06-22 12:10:00,54.89,54.91,54.87,54.9,16200.0,39.1554,39.1697,39.1411,39.1625,16200.0
2012-06-22 12:20:00,54.88,54.88,54.85,54.88,3900.0,39.1483,39.1483,39.1269,39.1483,3900.0
2012-06-22 12:30:00,54.88,54.89,54.85,54.86,1000.0,39.1483,39.1554,39.1269,39.134,1000.0
2012-06-22 12:40:00,54.86,54.9,54.86,54.88,3700.0,39.134,39.1625,39.134,39.1483,3700.0
2012-06-22 12:50:00,54.88,54.9,54.87,54.87,3800.0,39.1483,39.1625,39.1411,39.1411,3800.0
2012-06-22 13:00:00,54.86,54.86,54.83,54.85,2800.0,39.134,39.134,39.1126,39.1269,2800.0
2012-06-22 13:10:00,54.86,54.89,54.86,54.89,3500.0,39.134,39.1554,39.134,39.1554,3500.0
2012-06-22 13:20:00,54.9,54.9,54.89,54.9,2300.0,39.1625,39.1625,39.1554,39.1625,2300.0
2012-06-22 13:30:00,54.9,54.96,54.9,54.96,1600.0,39.1625,39.2053,39.1625,39.2053,1600.0
2012-06-22 13:40:00,54.97,54.98,54.96,54.98,4300.0,39.2125,39.2196,39.2053,39.2196,4300.0
2012-06-22 13:50:00,54.97,54.97,54.94,54.95,12500.0,39.2125,39.2125,39.1911,39.1982,12500.0
2012-06-22 14:00:00,54.97,55.01,54.96,55.0,37600.0,39.2125,39.241,39.2053,39.2339,37600.0
2012-06-22 14:10:00,54.99,55.0,54.96,54.96,13900.0,39.2267,39.2339,39.2053,39.2053,13900.0
2012-06-22 14:20:00,54.96,54.99,54.95,54.99,11500.0,39.2053,39.2267,39.1982,39.2267,11500.0
2012-06-22 14:30:00,54.99,55.02,54.98,55.02,5200.0,39.2267,39.2481,39.2196,39.2481,5200.0
2012-06-22 14:40:00,55.02,55.08,55.02,55.08,2800.0,39.2481,39.2909,39.2481,39.2909,2800.0
2012-06-22 14:50:00,55.1,55.13,55.09,55.13,2800.0,39.3052,39.3266,39.2981,39.3266,2800.0
2012-06-22 15:00:00,55.14,55.15,55.08,55.09,8300.0,39.3337,39.3409,39.2909,39.2981,8300.0
2012-06-22 15:10:00,55.1,55.15,55.07,55.07,9400.0,39.3052,39.3409,39.2838,39.2838,9400.0
2012-06-22 15:20:00,55.06,55.07,55.04,55.06,8700.0,39.2767,39.2838,39.2624,39.2767,8700.0
2012-06-22 15:30:00,55.06,55.1,55.02,55.04,10700.0,39.2767,39.3052,39.2481,39.2624,10700.0
2012-06-22 15:40:00,55.06,55.15,55.05,55.14,10300.0,39.2767,39.3409,39.2695,39.3337,10300.0
2012-06-22 15:50:00,55.14,55.16,55.02,55.02,31100.0,39.3337,39.348,39.2481,39.2481,31100.0
2012-06-25 09:30:00,54.06,54.06,53.82,53.84,20900.0,38.8417,38.8417,38.6693,38.6836,20900.0
2012-06-25 09:40:00,53.81,53.83,53.76,53.81,4900.0,38.6621,38.6764,38.6261,38.6621,4900.0
2012-06-25 09:50:00,53.79,53.84,53.76,53.84,1800.0,38.6477,38.6836,38.6261,38.6836,1800.0
2012-06-25 10:00:00,53.84,53.9,53.84,53.85,5400.0,38.6836,38.7267,38.6836,38.6908,5400.0
2012-06-25 10:10:00,53.79,53.79,53.72,53.73,1400.0,38.6477,38.6477,38.5974,38.6046,1400.0
2012-06-25 10:20:00,53.75,53.75,53.69,53.73,1600.0,38.619,38.619,38.5759,38.6046,1600.0
2012-06-25 10:30:00,53.74,53.79,53.74,53.76,5800.0,38.6118,38.6477,38.6118,38.6261,5800.0
2012-06-25 10:40:00,53.74,53.74,53.7,53.72,7400.0,38.6118,38.6118,38.583,38.5974,7400.0
2012-06-25 10:50:00,53.71,53.76,53.71,53.73,3000.0,38.5902,38.6261,38.5902,38.6046,3000.0
2012-06-25 11:00:00,53.73,53.74,53.69,53.7,6900.0,38.6046,38.6118,38.5759,38.583,6900.0
2012-06-25 11:10:00,53.73,53.74,53.71,53.74,1500.0,38.6046,38.6118,38.5902,38.6118,1500.0
2012-06-25 11:20:00,53.75,53.77,53.72,53.72,21200.0,38.619,38.6333,38.5974,38.5974,21200.0
2012-06-25 11:30:00,53.72,53.72,53.62,53.62,5000.0,38.5974,38.5974,38.5256,38.5256,5000.0
2012-06-25 11:40:00,53.61,53.64,53.6,53.62,6200.0,38.5184,38.5399,38.5112,38.5256,6200.0
2012-06-25 11:50:00,53.62,53.63,53.58,53.58,6200.0,38.5256,38.5327,38.4968,38.4968,6200.0
2012-06-25 12:00:00,53.57,53.62,53.55,53.59,12200.0,38.4896,38.5256,38.4753,38.504,12200.0
2012-06-25 12:10:00,53.59,53.65,53.58,53.65,1500.0,38.504,38.5471,38.4968,38.5471,1500.0
2012-06-25 12:20:00,53.65,53.67,53.63,53.63,4400.0,38.5471,38.5615,38.5327,38.5327,4400.0
2012-06-25 12:30:00,53.63,53.65,53.63,53.63,2900.0,38.5327,38.5471,38.5327,38.5327,2900.0
2012-06-25 12:40:00,53.64,53.68,53.64,53.65,2800.0,38.5399,38.5687,38.5399,38.5471,2800.0
2012-06-25 12:50:00,53.64,53.65,53.62,53.62,2800.0,38.5399,38.5471,38.5256,38.5256,2800.0
2012-06-25 13:00:00,53.61,53.62,53.57,53.6,5400.0,38.5184,38.5256,38.4896,38.5112,5400.0
2012-06-25 13:10:00,53.61,53.62,53.59,53.61,8900.0,38.5184,38.5256,38.504,38.5184,8900.0
2012-06-25 13:20:00,53.62,53.68,53.62,53.67,4000.0,38.5256,38.5687,38.5256,38.5615,4000.0
2012-06-25 13:30:00,53.67,53.76,53.65,53.73,7800.0,38.5615,38.6261,38.5471,38.6046,7800.0
2012-06-25 13:40:00,53.74,53.74,53.7,53.7,30900.0,38.6118,38.6118,38.583,38.583,30900.0
2012-06-25 13:50:00,53.71,53.72,53.71,53.71,600.0,38.5902,38.5974,38.5902,38.5902,600.0
2012-06-25 14:00:00,53.76,53.77,53.72,53.74,16400.0,38.6261,38.6333,38.5974,38.6118,16400.0
2012-06-25 14:10:00,53.75,53.8,53.74,53.79,1900.0,38.619,38.6549,38.6118,38.6477,1900.0
2012-06-25 14:20:00,53.78,53.78,53.73,53.73,2300.0,38.6405,38.6405,38.6046,38.6046,2300.0
2012-06-25 14:30:00,53.71,53.71,53.68,53.71,3400.0,38.5902,38.5902,38.5687,38.5902,3400.0
2012-06-25 14:40:00,53.69,53.7,53.65,53.66,4100.0,38.5759,38.583,38.5471,38.5543,4100.0
2012-06-25 14:50:00,53.66,53.69,53.66,53.67,16800.0,38.5543,38.5759,38.5543,38.5615,16800.0
2012-06-25 15:00:00,53.66,53.74,53.65,53.73,13800.0,38.5543,38.6118,38.5471,38.6046,13800.0
2012-06-25 15:10:00,53.77,53.8,53.74,53.77,5700.0,38.6333,38.6549,38.6118,38.6333,5700.0
2012-06-25 15:20:00,53.79,53.86,53.78,53.83,7500.0,38.6477,38.698,38.6405,38.6764,7500.0
2012-06-25 15:30:00,53.82,53.84,53.77,53.83,12300.0,38.6693,38.6836,38.6333,38.6764,12300.0
2012-06-25 15:40:00,53.85,53.87,53.79,53.84,17800.0,38.6908,38.7052,38.6477,38.6836,17800.0
2012-06-25 15:50:00,53.83,53.84,53.74,53.75,22700.0,38.6764,38.6836,38.6118,38.619,22700.0
2012-06-26 09:30:00,53.87,53.95,53.87,53.94,10500.0,38.7052,38.7627,38.7052,38.7555,10500.0
2012-06-26 09:40:00,53.99,54.0,53.92,53.93,7400.0,38.7914,38.7986,38.7411,38.7483,7400.0
2012-06-26 09:50:00,53.91,53.93,53.9,53.91,3100.0,38.7339,38.7483,38.7267,38.7339,3100.0
2012-06-26 10:00:00,53.92,53.97,53.83,53.94,12600.0,38.7411,38.777,38.6764,38.7555,12600.0
2012-06-26 10:10:00,53.92,53.92,53.8,53.8,13000.0,38.7411,38.7411,38.6549,38.6549,13000.0
2012-06-26 10:20:00,53.8,53.84,53.78,53.78,17900.0,38.6549,38.6836,38.6405,38.6405,17900.0
2012-06-26 10:30:00,53.77,53.81,53.73,53.79,8500.0,38.6333,38.6621,38.6046,38.6477,8500.0
2012-06-26 10:40:00,53.8,53.81,53.75,53.76,4800.0,38.6549,38.6621,38.619,38.6261,4800.0
2012-06-26 10:50:00,53.76,53.81,53.72,53.8,4400.0,38.6261,38.6621,38.5974,38.6549,4400.0
2012-06-26 11:00:00,53.8,53.88,53.67,53.68,16300.0,38.6549,38.7124,38.5615,38.5687,16300.0
2012-06-26 11:10:00,53.65,53.73,53.62,53.73,15000.0,38.5471,38.6046,38.5256,38.6046,15000.0
2012-06-26 11:20:00,53.72,53.79,53.69,53.76,29300.0,38.5974,38.6477,38.5759,38.6261,29300.0
2012-06-26 11:30:00,53.76,53.82,53.76,53.78,4100.0,38.6261,38.6693,38.6261,38.6405,4100.0
2012-06-26 11:40:00,53.78,53.8,53.76,53.8,3200.0,38.6405,38.6549,38.6261,38.6549,3200.0
2012-06-26 11:50:00,53.82,53.92,53.82,53.89,3900.0,38.6693,38.7411,38.6693,38.7196,3900.0
2012-06-26 12:00:00,53.9,53.96,53.9,53.93,4600.0,38.7267,38.7698,38.7267,38.7483,4600.0
2012-06-26 12:10:00,53.94,53.99,53.93,53.96,4800.0,38.7555,38.7914,38.7483,38.7698,4800.0
2012-06-26 12:20:00,53.95,53.97,53.93,53.94,9000.0,38.7627,38.777,38.7483,38.7555,9000.0
2012-06-26 12:30:00,53.94,54.0,53.94,54.0,3100.0,38.7555,38.7986,38.7555,38.7986,3100.0
2012-06-26 12:40:00,54.0,54.07,54.0,54.06,2800.0,38.7986,38.8489,38.7986,38.8417,2800.0
2012-06-26 12:50:00,54.0,54.04,54.0,54.02,2500.0,38.7986,38.8273,38.7986,38.813,2500.0
2012-06-26 13:00:00,54.01,54.01,53.99,54.0,2200.0,38.8058,38.8058,38.7914,38.7986,2200.0
2012-06-26 13:10:00,54.01,54.03,54.0,54.02,7700.0,38.8058,38.8201,38.7986,38.813,7700.0
2012-06-26 13:20:00,54.02,54.03,54.0,54.01,39900.0,38.813,38.8201,38.7986,38.8058,39900.0
2012-06-26 13:30:00,53.99,54.02,53.96,54.02,16100.0,38.7914,38.813,38.7698,38.813,16100.0
2012-06-26 13:40:00,54.03,54.04,54.0,54.03,6300.0,38.8201,38.8273,38.7986,38.8201,6300.0
2012-06-26 13:50:00,54.04,54.06,54.03,54.03,7000.0,38.8273,38.8417,38.8201,38.8201,7000.0
2012-06-26 14:00:00,54.05,54.12,54.05,54.12,5900.0,38.8345,38.8848,38.8345,38.8848,5900.0
2012-06-26 14:10:00,54.13,54.19,54.13,54.19,8400.0,38.892,38.9351,38.892,38.9351,8400.0
2012-06-26 14:20:00,54.2,54.22,54.18,54.19,5600.0,38.9423,38.9567,38.9279,38.9351,5600.0
2012-06-26 14:30:00,54.19,54.2,54.12,54.13,6500.0,38.9351,38.9423,38.8848,38.892,6500.0
2012-06-26 14:40:00,54.14,54.18,54.13,54.15,69400.0,38.8992,38.9279,38.892,38.9064,69400.0
2012-06-26 14:50:00,54.14,54.14,54.03,54.12,37200.0,38.8992,38.8992,38.8201,38.8848,37200.0
2012-06-26 15:00:00,54.13,54.17,54.1,54.15,19300.0,38.892,38.9207,38.8704,38.9064,19300.0
2012-06-26 15:10:00,54.15,54.19,54.14,54.16,5600.0,38.9064,38.9351,38.8992,38.9135,5600.0
2012-06-26 15:20:00,54.17,54.18,54.09,54.11,30700.0,38.9207,38.9279,38.8632,38.8776,30700.0
2012-06-26 15:30:00,54.12,54.2,54.12,54.16,14600.0,38.8848,38.9423,38.8848,38.9135,14600.0
2012-06-26 15:40:00,54.17,54.17,54.12,54.15,8000.0,38.9207,38.9207,38.8848,38.9064,8000.0
2012-06-26 15:50:00,54.15,54.16,54.02,54.02,28400.0,38.9064,38.9135,38.813,38.813,28400.0
2012-06-27 09:30:00,54.22,54.34,54.16,54.28,51200.0,38.9567,39.0429,38.9135,38.9998,51200.0
2012-06-27 09:40:00,54.29,54.3,54.19,54.19,87700.0,39.0069,39.0141,38.9351,38.9351,87700.0
2012-06-27 09:50:00,54.19,54.31,54.16,54.28,220600.0,38.9351,39.0213,38.9135,38.9998,220600.0
2012-06-27 10:00:00,54.33,54.43,54.25,54.42,162900.0,39.0357,39.1075,38.9782,39.1004,162900.0
2012-06-27 10:10:00,54.49,54.5,54.44,54.47,3700.0,39.1506,39.1578,39.1147,39.1363,3700.0
2012-06-27 10:20:00,54.48,54.49,54.43,54.49,2600.0,39.1435,39.1506,39.1075,39.1506,2600.0
2012-06-27 10:30:00,54.5,54.5,54.46,54.49,21600.0,39.1578,39.1578,39.1291,39.1506,21600.0
2012-06-27 10:40:00,54.42,54.46,54.41,54.45,4200.0,39.1004,39.1291,39.0932,39.1219,4200.0
2012-06-27 10:50:00,54.45,54.47,54.41,54.43,5800.0,39.1219,39.1363,39.0932,39.1075,5800.0
2012-06-27 11:00:00,54.48,54.5,54.47,54.47,3900.0,39.1435,39.1578,39.1363,39.1363,3900.0
2012-06-27 11:10:00,54.41,54.41,54.4,54.41,1800.0,39.0932,39.0932,39.086,39.0932,1800.0
2012-06-27 11:20:00,54.41,54.42,54.36,54.4,4900.0,39.0932,39.1004,39.0572,39.086,4900.0
2012-06-27 11:30:00,54.47,54.51,54.46,54.5,1600.0,39.1363,39.165,39.1291,39.1578,1600.0
2012-06-27 11:40:00,54.52,54.58,54.52,54.54,15500.0,39.1722,39.2153,39.1722,39.1866,15500.0
2012-06-27 11:50:00,54.55,54.55,54.53,54.55,3000.0,39.1938,39.1938,39.1794,39.1938,3000.0
2012-06-27 12:00:00,54.54,54.62,54.54,54.61,3800.0,39.1866,39.244,39.1866,39.2369,3800.0
2012-06-27 12:10:00,54.62,54.62,54.58,54.58,2200.0,39.244,39.244,39.2153,39.2153,2200.0
2012-06-27 12:20:00,54.6,54.63,54.59,54.61,1500.0,39.2297,39.2512,39.2225,39.2369,1500.0
2012-06-27 12:30:00,54.61,54.61,54.56,54.6,2600.0,39.2369,39.2369,39.2009,39.2297,2600.0
2012-06-27 12:40:00,54.6,54.63,54.6,54.6,2600.0,39.2297,39.2512,39.2297,39.2297,2600.0
2012-06-27 12:50:00,54.62,54.63,54.59,54.59,2000.0,39.244,39.2512,39.2225,39.2225,2000.0
2012-06-27 13:00:00,54.58,54.62,54.58,54.62,2900.0,39.2153,39.244,39.2153,39.244,2900.0
2012-06-27 13:10:00,54.63,54.63,54.6,54.6,4900.0,39.2512,39.2512,39.2297,39.2297,4900.0
2012-06-27 13:20:00,54.61,54.61,54.55,54.55,14500.0,39.2369,39.2369,39.1938,39.1938,14500.0
2012-06-27 13:30:00,54.54,54.55,54.51,54.53,13800.0,39.1866,39.1938,39.165,39.1794,13800.0
2012-06-27 13:40:00,54.55,54.56,54.53,54.56,2500.0,39.1938,39.2009,39.1794,39.2009,2500.0
2012-06-27 13:50:00,54.55,54.56,54.51,54.51,6600.0,39.1938,39.2009,39.165,39.165,6600.0
2012-06-27 14:00:00,54.55,54.55,54.49,54.51,15300.0,39.1938,39.1938,39.1506,39.165,15300.0
2012-06-27 14:10:00,54.51,54.52,54.49,54.52,2100.0,39.165,39.1722,39.1506,39.1722,2100.0
2012-06-27 14:20:00,54.51,54.52,54.51,54.51,4000.0,39.165,39.1722,39.165,39.165,4000.0
2012-06-27 14:30:00,54.51,54.55,54.5,54.51,3000.0,39.165,39.1938,39.1578,39.165,3000.0
2012-06-27 14:40:00,54.51,54.54,54.51,54.53,1800.0,39.165,39.1866,39.165,39.1794,1800.0
2012-06-27 14:50:00,54.52,54.56,54.5,54.51,6600.0,39.1722,39.2009,39.1578,39.165,6600.0
2012-06-27 15:00:00,54.51,54.54,54.5,54.53,10500.0,39.165,39.1866,39.1578,39.1794,10500.0
2012-06-27 15:10:00,54.54,54.6,54.53,54.6,3100.0,39.1866,39.2297,39.1794,39.2297,3100.0
2012-06-27 15:20:00,54.6,54.66,54.6,54.64,4300.0,39.2297,39.2728,39.2297,39.2584,4300.0
2012-06-27 15:30:00,54.66,54.66,54.62,54.65,34000.0,39.2728,39.2728,39.244,39.2656,34000.0
2012-06-27 15:40:00,54.66,54.69,54.6,54.6,49400.0,39.2728,39.2943,39.2297,39.2297,49400.0
2012-06-27 15:50:00,54.6,54.61,54.54,54.59,14500.0,39.2297,39.2369,39.1866,39.2225,14500.0
2012-06-28 09:30:00,54.25,54.26,54.15,54.22,23700.0,38.9782,38.9854,38.9064,38.9567,23700.0
2012-06-28 09:40:00,54.2,54.28,54.19,54.28,13200.0,38.9423,38.9998,38.9351,38.9998,13200.0
2012-06-28 09:50:00,54.27,54.3,54.24,54.26,4000.0,38.9926,39.0141,38.971,38.9854,4000.0
2012-06-28 10:00:00,54.26,54.32,54.1,54.15,12000.0,38.9854,39.0285,38.8704,38.9064,12000.0
2012-06-28 10:10:00,54.19,54.29,54.18,54.26,4300.0,38.9351,39.0069,38.9279,38.9854,4300.0
2012-06-28 10:20:00,54.34,54.34,54.2,54.22,8400.0,39.0429,39.0429,38.9423,38.9567,8400.0
2012-06-28 10:30:00,54.16,54.16,54.0,54.0,1000.0,38.9135,38.9135,38.7986,38.7986,1000.0
2012-06-28 10:40:00,54.0,54.02,53.96,53.98,24100.0,38.7986,38.813,38.7698,38.7842,24100.0
2012-06-28 10:50:00,53.98,54.02,53.96,54.01,8200.0,38.7842,38.813,38.7698,38.8058,8200.0
2012-06-28 11:00:00,53.99,54.04,53.95,54.02,30500.0,38.7914,38.8273,38.7627,38.813,30500.0
2012-06-28 11:10:00,54.02,54.05,53.99,54.05,15100.0,38.813,38.8345,38.7914,38.8345,15100.0
2012-06-28 11:20:00,54.06,54.12,54.05,54.12,4600.0,38.8417,38.8848,38.8345,38.8848,4600.0
2012-06-28 11:30:00,54.12,54.17,54.12,54.16,2200.0,38.8848,38.9207,38.8848,38.9135,2200.0
2012-06-28 11:40:00,54.15,54.15,54.12,54.13,1800.0,38.9064,38.9064,38.8848,38.892,1800.0
2012-06-28 11:50:00,54.12,54.13,54.1,54.12,8300.0,38.8848,38.892,38.8704,38.8848,8300.0
2012-06-28 12:00:00,54.12,54.14,54.1,54.13,3300.0,38.8848,38.8992,38.8704,38.892,3300.0
2012-06-28 12:10:00,54.14,54.15,54.11,54.11,2600.0,38.8992,38.9064,38.8776,38.8776,2600.0
2012-06-28 12:20:00,54.09,54.1,54.06,54.09,3300.0,38.8632,38.8704,38.8417,38.8632,3300.0
2012-06-28 12:30:00,54.1,54.1,54.04,54.07,2500.0,38.8704,38.8704,38.8273,38.8489,2500.0
2012-06-28 12:40:00,54.07,54.09,54.06,54.07,2100.0,38.8489,38.8632,38.8417,38.8489,2100.0
2012-06-28 12:50:00,54.07,54.13,54.07,54.13,3100.0,38.8489,38.892,38.8489,38.892,3100.0
2012-06-28 13:00:00,54.12,54.14,54.09,54.14,4000.0,38.8848,38.8992,38.8632,38.8992,4000.0
2012-06-28 13:10:00,54.13,54.14,54.11,54.11,3200.0,38.892,38.8992,38.8776,38.8776,3200.0
2012-06-28 13:20:00,54.1,54.15,54.09,54.13,33300.0,38.8704,38.9064,38.8632,38.892,33300.0
2012-06-28 13:30:00,54.12,54.12,54.06,54.06,12600.0,38.8848,38.8848,38.8417,38.8417,12600.0
2012-06-28 13:40:00,54.06,54.07,54.03,54.04,15700.0,38.8417,38.8489,38.8201,38.8273,15700.0
2012-06-28 13:50:00,54.05,54.11,54.02,54.1,3800.0,38.8345,38.8776,38.813,38.8704,3800.0
2012-06-28 14:00:00,54.11,54.12,54.05,54.05,62000.0,38.8776,38.8848,38.8345,38.8345,62000.0
2012-06-28 14:10:00,54.03,54.06,53.97,53.99,14400.0,38.8201,38.8417,38.777,38.7914,14400.0
2012-06-28 14:20:00,53.98,54.0,53.95,53.98,12100.0,38.7842,38.7986,38.7627,38.7842,12100.0
2012-06-28 14:30:00,53.97,54.01,53.95,53.99,6000.0,38.777,38.8058,38.7627,38.7914,6000.0
2012-06-28 14:40:00,53.99,54.03,53.98,54.01,9700.0,38.7914,38.8201,38.7842,38.8058,9700.0
2012-06-28 14:50:00,54.02,54.08,54.02,54.08,7400.0,38.813,38.8561,38.813,38.8561,7400.0
2012-06-28 15:00:00,54.09,54.2,54.08,54.17,6500.0,38.8632,38.9423,38.8561,38.9207,6500.0
2012-06-28 15:10:00,54.17,54.19,54.15,54.16,7200.0,38.9207,38.9351,38.9064,38.9135,7200.0
2012-06-28 15:20:00,54.18,54.23,54.16,54.22,6900.0,38.9279,38.9638,38.9135,38.9567,6900.0
2012-06-28 15:30:00,54.24,54.61,54.23,54.58,19700.0,38.971,39.2369,38.9638,39.2153,19700.0
2012-06-28 15:40:00,54.6,54.65,54.47,54.59,7300.0,39.2297,39.2656,39.1363,39.2225,7300.0
2012-06-28 15:50:00,54.61,54.66,54.56,54.63,15000.0,39.2369,39.2728,39.2009,39.2512,15000.0
2012-06-29 09:30:00,55.65,55.65,55.49,55.49,53500.0,39.9841,39.9841,39.8691,39.8691,53500.0
2012-06-29 09:40:00,55.5,55.54,55.47,55.5,14700.0,39.8763,39.9051,39.8548,39.8763,14700.0
2012-06-29 09:50:00,55.47,55.54,55.45,55.51,2800.0,39.8548,39.9051,39.8404,39.8835,2800.0
2012-06-29 10:00:00,55.54,55.6,55.54,55.58,14200.0,39.9051,39.9482,39.9051,39.9338,14200.0
2012-06-29 10:10:00,55.57,55.67,55.57,55.66,8700.0,39.9266,39.9985,39.9266,39.9913,8700.0
2012-06-29 10:20:00,55.73,55.73,55.65,55.66,3600.0,40.0416,40.0416,39.9841,39.9913,3600.0
2012-06-29 10:30:00,55.65,55.65,55.58,55.6,5900.0,39.9841,39.9841,39.9338,39.9482,5900.0
2012-06-29 10:40:00,55.59,55.63,55.57,55.57,5600.0,39.941,39.9697,39.9266,39.9266,5600.0
2012-06-29 10:50:00,55.59,55.6,55.56,55.6,4100.0,39.941,39.9482,39.9194,39.9482,4100.0
2012-06-29 11:00:00,55.6,55.61,55.57,55.58,2700.0,39.9482,39.9554,39.9266,39.9338,2700.0
2012-06-29 11:10:00,55.59,55.62,55.56,55.62,2200.0,39.941,39.9625,39.9194,39.9625,2200.0
2012-06-29 11:20:00,55.63,55.63,55.6,55.62,6400.0,39.9697,39.9697,39.9482,39.9625,6400.0
2012-06-29 11:30:00,55.62,55.63,55.58,55.63,3400.0,39.9625,39.9697,39.9338,39.9697,3400.0
2012-06-29 11:40:00,55.63,55.63,55.6,55.61,5200.0,39.9697,39.9697,39.9482,39.9554,5200.0
2012-06-29 11:50:00,55.6,55.62,55.58,55.6,3300.0,39.9482,39.9625,39.9338,39.9482,3300.0
2012-06-29 12:00:00,55.6,55.61,55.59,55.6,3900.0,39.9482,39.9554,39.941,39.9482,3900.0
2012-06-29 12:10:00,55.57,55.59,55.55,55.57,4300.0,39.9266,39.941,39.9122,39.9266,4300.0
2012-06-29 12:20:00,55.55,55.57,55.55,55.56,5100.0,39.9122,39.9266,39.9122,39.9194,5100.0
2012-06-29 12:30:00,55.56,55.56,55.54,55.54,5300.0,39.9194,39.9194,39.9051,39.9051,5300.0
2012-06-29 12:40:00,55.54,55.56,55.53,55.54,3200.0,39.9051,39.9194,39.8979,39.9051,3200.0
2012-06-29 12:50:00,55.54,55.6,55.54,55.6,2200.0,39.9051,39.9482,39.9051,39.9482,2200.0
2012-06-29 13:00:00,55.61,55.62,55.59,55.6,3900.0,39.9554,39.9625,39.941,39.9482,3900.0
2012-06-29 13:10:00,55.62,55.67,55.61,55.67,8400.0,39.9625,39.9985,39.9554,39.9985,8400.0
2012-06-29 13:20:00,55.67,55.68,55.66,55.66,1400.0,39.9985,40.0057,39.9913,39.9913,1400.0
2012-06-29 13:30:00,55.66,55.68,55.65,55.67,36800.0,39.9913,40.0057,39.9841,39.9985,36800.0
2012-06-29 13:40:00,55.66,55.68,55.64,55.67,6600.0,39.9913,40.0057,39.9769,39.9985,6600.0
2012-06-29 13:50:00,55.68,55.68,55.64,55.67,4500.0,40.0057,40.0057,39.9769,39.9985,4500.0
2012-06-29 14:00:00,55.67,55.67,55.62,55.62,15900.0,39.9985,39.9985,39.9625,39.9625,15900.0
2012-06-29 14:10:00,55.63,55.65,55.62,55.64,14200.0,39.9697,39.9841,39.9625,39.9769,14200.0
2012-06-29 14:20:00,55.64,55.72,55.63,55.72,4600.0,39.9769,40.0344,39.9697,40.0344,4600.0
2012-06-29 14:30:00,55.71,55.72,55.68,55.68,8400.0,40.0272,40.0344,40.0057,40.0057,8400.0
2012-06-29 14:40:00,55.71,55.72,55.67,55.7,7900.0,40.0272,40.0344,39.9985,40.02,7900.0
2012-06-29 14:50:00,55.71,55.73,55.69,55.73,7700.0,40.0272,40.0416,40.0128,40.0416,7700.0
2012-06-29 15:00:00,55.72,55.72,55.68,55.71,4700.0,40.0344,40.0344,40.0057,40.0272,4700.0
2012-06-29 15:10:00,55.7,55.7,55.68,55.7,7400.0,40.02,40.02,40.0057,40.02,7400.0
2012-06-29 15:20:00,55.69,55.69,55.65,55.67,7200.0,40.0128,40.0128,39.9841,39.9985,7200.0
2012-06-29 15:30:00,55.66,55.72,55.62,55.68,6600.0,39.9913,40.0344,39.9625,40.0057,6600.0
2012-06-29 15:40:00,55.68,55.78,55.68,55.78,66000.0,40.0057,40.0775,40.0057,40.0775,66000.0
2012-06-29 15:50:00,55.78,55.9,55.77,55.89,60200.0,40.0775,40.1637,40.0703,40.1565,60200.0
2012-07-02 09:30:00,56.08,56.25,55.95,56.06,59200.0,40.293,40.4152,40.1996,40.2787,59200.0
2012-07-02 09:40:00,56.05,56.09,56.01,56.05,10100.0,40.2715,40.3002,40.2428,40.2715,10100.0
2012-07-02 09:50:00,56.04,56.06,55.92,56.04,7400.0,40.2643,40.2787,40.1781,40.2643,7400.0
2012-07-02 10:00:00,56.02,56.03,55.65,55.68,26000.0,40.2499,40.2571,39.9841,40.0057,26000.0
2012-07-02 10:10:00,55.7,55.79,55.7,55.79,1500.0,40.02,40.0847,40.02,40.0847,1500.0
2012-07-02 10:20:00,55.76,55.83,55.69,55.69,700.0,40.0631,40.1134,40.0128,40.0128,700.0
2012-07-02 10:30:00,55.69,55.69,55.64,55.68,4100.0,40.0128,40.0128,39.9769,40.0057,4100.0
2012-07-02 10:40:00,55.67,55.8,55.63,55.77,13000.0,39.9985,40.0919,39.9697,40.0703,13000.0
2012-07-02 10:50:00,55.79,55.8,55.7,55.7,5800.0,40.0847,40.0919,40.02,40.02,5800.0
2012-07-02 11:00:00,55.68,55.72,55.67,55.72,2500.0,40.0057,40.0344,39.9985,40.0344,2500.0
2012-07-02 11:10:00,55.65,55.69,55.61,55.67,3200.0,39.9841,40.0128,39.9554,39.9985,3200.0
2012-07-02 11:20:00,55.66,55.7,55.65,55.65,3200.0,39.9913,40.02,39.9841,39.9841,3200.0
2012-07-02 11:30:00,55.67,55.74,55.67,55.71,4600.0,39.9985,40.0488,39.9985,40.0272,4600.0
2012-07-02 11:40:00,55.7,55.72,55.68,55.68,3100.0,40.02,40.0344,40.0057,40.0057,3100.0
2012-07-02 11:50:00,55.7,55.71,55.7,55.71,300.0,40.02,40.0272,40.02,40.0272,300.0
2012-07-02 12:00:00,55.69,55.7,55.68,55.7,6100.0,40.0128,40.02,40.0057,40.02,6100.0
2012-07-02 12:10:00,55.73,55.73,55.71,55.72,2400.0,40.0416,40.0416,40.0272,40.0344,2400.0
2012-07-02 12:20:00,55.71,55.76,55.71,55.75,4600.0,40.0272,40.0631,40.0272,40.0559,4600.0
2012-07-02 12:30:00,55.76,55.78,55.75,55.78,2900.0,40.0631,40.0775,40.0559,40.0775,2900.0
2012-07-02 12:40:00,55.8,55.82,55.78,55.81,4300.0,40.0919,40.1062,40.0775,40.0991,4300.0
2012-07-02 12:50:00,55.82,55.88,55.82,55.84,5000.0,40.1062,40.1493,40.1062,40.1206,5000.0
2012-07-02 13:00:00,55.83,55.83,55.81,55.81,2200.0,40.1134,40.1134,40.0991,40.0991,2200.0
2012-07-02 13:10:00,55.82,55.83,55.81,55.83,9600.0,40.1062,40.1134,40.0991,40.1134,9600.0
2012-07-02 13:20:00,55.83,55.85,55.83,55.85,2800.0,40.1134,40.1278,40.1134,40.1278,2800.0
2012-07-02 13:30:00,55.86,55.86,55.82,55.82,5000.0,40.135,40.135,40.1062,40.1062,5000.0
2012-07-02 13:40:00,55.83,55.83,55.8,55.82,16900.0,40.1134,40.1134,40.0919,40.1062,16900.0
2012-07-02 13:50:00,55.82,55.82,55.8,55.81,10600.0,40.1062,40.1062,40.0919,40.0991,10600.0
2012-07-02 14:00:00,55.82,55.83,55.77,55.81,20900.0,40.1062,40.1134,40.0703,40.0991,20900.0
2012-07-02 14:10:00,55.83,55.92,55.83,55.89,6400.0,40.1134,40.1781,40.1134,40.1565,6400.0
2012-07-02 14:20:00,55.89,55.92,55.89,55.9,10600.0,40.1565,40.1781,40.1565,40.1637,10600.0
2012-07-02 14:30:00,55.91,55.91,55.89,55.89,4000.0,40.1709,40.1709,40.1565,40.1565,4000.0
2012-07-02 14:40:00,55.89,55.9,55.85,55.87,3500.0,40.1565,40.1637,40.1278,40.1422,3500.0
2012-07-02 14:50:00,55.86,55.89,55.85,55.88,2700.0,40.135,40.1565,40.1278,40.1493,2700.0
2012-07-02 15:00:00,55.87,55.9,55.86,55.87,2900.0,40.1422,40.1637,40.135,40.1422,2900.0
2012-07-02 15:10:00,55.83,55.85,55.82,55.84,3100.0,40.1134,40.1278,40.1062,40.1206,3100.0
2012-07-02 15:20:00,55.83,55.88,55.83,55.87,6600.0,40.1134,40.1493,40.1134,40.1422,6600.0
2012-07-02 15:30:00,55.9,55.96,55.87,55.94,9400.0,40.1637,40.2068,40.1422,40.1925,9400.0
2012-07-02 15:40:00,55.93,55.96,55.92,55.96,8600.0,40.1853,40.2068,40.1781,40.2068,8600.0
2012-07-02 15:50:00,55.95,56.03,55.95,56.02,16000.0,40.1996,40.2571,40.1996,40.2499,16000.0
2012-07-03 09:30:00,56.03,56.09,55.99,56.04,31700.0,40.2571,40.3002,40.2284,40.2643,31700.0
2012-07-03 09:40:00,56.07,56.13,56.07,56.11,1800.0,40.2859,40.329,40.2859,40.3146,1800.0
2012-07-03 09:50:00,56.13,56.19,56.09,56.19,2800.0,40.329,40.3721,40.3002,40.3721,2800.0
2012-07-03 10:00:00,56.17,56.26,56.16,56.21,8000.0,40.3577,40.4224,40.3505,40.3865,8000.0
2012-07-03 10:10:00,56.21,56.21,56.18,56.18,5200.0,40.3865,40.3865,40.3649,40.3649,5200.0
2012-07-03 10:20:00,56.19,56.22,56.18,56.18,5500.0,40.3721,40.3936,40.3649,40.3649,5500.0
2012-07-03 10:30:00,56.2,56.26,56.2,56.25,2800.0,40.3793,40.4224,40.3793,40.4152,2800.0
2012-07-03 10:40:00,56.25,56.28,56.24,56.26,13500.0,40.4152,40.4367,40.408,40.4224,13500.0
2012-07-03 10:50:00,56.24,56.27,56.24,56.24,4100.0,40.408,40.4296,40.408,40.408,4100.0
2012-07-03 11:00:00,56.25,56.3,56.25,56.29,9300.0,40.4152,40.4511,40.4152,40.4439,9300.0
2012-07-03 11:10:00,56.29,56.34,56.28,56.34,18200.0,40.4439,40.4799,40.4367,40.4799,18200.0
2012-07-03 11:20:00,56.34,56.39,56.34,56.39,6300.0,40.4799,40.5158,40.4799,40.5158,6300.0
2012-07-03 11:30:00,56.38,56.4,56.38,56.4,5600.0,40.5086,40.523,40.5086,40.523,5600.0
2012-07-03 11:40:00,56.4,56.4,56.33,56.35,87700.0,40.523,40.523,40.4727,40.487,87700.0
2012-07-03 11:50:00,56.36,56.38,56.36,56.36,7200.0,40.4942,40.5086,40.4942,40.4942,7200.0
2012-07-03 12:00:00,56.36,56.36,56.3,56.3,5500.0,40.4942,40.4942,40.4511,40.4511,5500.0
2012-07-03 12:10:00,56.3,56.31,56.26,56.27,9600.0,40.4511,40.4583,40.4224,40.4296,9600.0
2012-07-03 12:20:00,56.25,56.28,56.24,56.27,6900.0,40.4152,40.4367,40.408,40.4296,6900.0
2012-07-03 12:30:00,56.26,56.26,56.21,56.25,37300.0,40.4224,40.4224,40.3865,40.4152,37300.0
2012-07-03 12:40:00,56.25,56.26,56.17,56.17,15500.0,40.4152,40.4224,40.3577,40.3577,15500.0
2012-07-03 12:50:00,56.17,56.32,56.17,56.32,72500.0,40.3577,40.4655,40.3577,40.4655,72500.0
2012-07-05 09:30:00,56.07,56.24,56.04,56.07,21700.0,40.2859,40.408,40.2643,40.2859,21700.0
2012-07-05 09:40:00,56.06,56.1,55.93,55.93,8100.0,40.2787,40.3074,40.1853,40.1853,8100.0
2012-07-05 09:50:00,55.93,55.93,55.93,55.93,200.0,40.1853,40.1853,40.1853,40.1853,200.0
2012-07-05 10:00:00,55.92,55.98,55.77,55.81,4900.0,40.1781,40.2212,40.0703,40.0991,4900.0
2012-07-05 10:10:00,55.81,55.87,55.79,55.87,2200.0,40.0991,40.1422,40.0847,40.1422,2200.0
2012-07-05 10:20:00,55.87,55.92,55.87,55.89,3800.0,40.1422,40.1781,40.1422,40.1565,3800.0
2012-07-05 10:30:00,55.92,55.92,55.9,55.9,2900.0,40.1781,40.1781,40.1637,40.1637,2900.0
2012-07-05 10:40:00,55.92,55.97,55.92,55.95,3200.0,40.1781,40.214,40.1781,40.1996,3200.0
2012-07-05 10:50:00,55.97,56.0,55.97,55.97,5100.0,40.214,40.2356,40.214,40.214,5100.0
2012-07-05 11:00:00,56.01,56.04,56.0,56.04,4200.0,40.2428,40.2643,40.2356,40.2643,4200.0
2012-07-05 11:10:00,56.02,56.05,56.01,56.05,3400.0,40.2499,40.2715,40.2428,40.2715,3400.0
2012-07-05 11:20:00,56.06,56.06,56.02,56.04,4200.0,40.2787,40.2787,40.2499,40.2643,4200.0
2012-07-05 11:30:00,56.05,56.07,55.97,55.97,5100.0,40.2715,40.2859,40.214,40.214,5100.0
2012-07-05 11:40:00,55.97,56.03,55.97,56.03,2300.0,40.214,40.2571,40.214,40.2571,2300.0
2012-07-05 11:50:00,56.04,56.04,56.01,56.02,3500.0,40.2643,40.2643,40.2428,40.2499,3500.0
2012-07-05 12:00:00,56.02,56.04,56.01,56.01,4400.0,40.2499,40.2643,40.2428,40.2428,4400.0
2012-07-05 12:10:00,56.02,56.07,56.02,56.05,3900.0,40.2499,40.2859,40.2499,40.2715,3900.0
2012-07-05 12:20:00,56.06,56.07,55.99,56.01,4500.0,40.2787,40.2859,40.2284,40.2428,4500.0
2012-07-05 12:30:00,55.96,55.96,55.94,55.94,600.0,40.2068,40.2068,40.1925,40.1925,600.0
2012-07-05 12:40:00,55.97,56.0,55.96,55.98,4500.0,40.214,40.2356,40.2068,40.2212,4500.0
2012-07-05 12:50:00,55.98,56.02,55.98,56.02,33100.0,40.2212,40.2499,40.2212,40.2499,33100.0
2012-07-05 13:00:00,56.02,56.07,56.02,56.06,1800.0,40.2499,40.2859,40.2499,40.2787,1800.0
2012-07-05 13:10:00,56.07,56.08,56.04,56.06,3600.0,40.2859,40.293,40.2643,40.2787,3600.0
2012-07-05 13:20:00,56.06,56.08,56.05,56.06,78800.0,40.2787,40.293,40.2715,40.2787,78800.0
2012-07-05 13:30:00,56.06,56.08,56.03,56.04,86800.0,40.2787,40.293,40.2571,40.2643,86800.0
2012-07-05 13:40:00,56.04,56.17,56.03,56.15,13000.0,40.2643,40.3577,40.2571,40.3433,13000.0
2012-07-05 13:50:00,56.16,56.17,56.14,56.16,4400.0,40.3505,40.3577,40.3362,40.3505,4400.0
2012-07-05 14:00:00,56.16,56.19,56.12,56.12,6100.0,40.3505,40.3721,40.3218,40.3218,6100.0
2012-07-05 14:10:00,56.12,56.15,56.12,56.15,4500.0,40.3218,40.3433,40.3218,40.3433,4500.0
2012-07-05 14:20:00,56.14,56.17,56.14,56.15,1700.0,40.3362,40.3577,40.3362,40.3433,1700.0
2012-07-05 14:30:00,56.16,56.16,56.1,56.1,9500.0,40.3505,40.3505,40.3074,40.3074,9500.0
2012-07-05 14:40:00,56.1,56.14,56.1,56.1,5900.0,40.3074,40.3362,40.3074,40.3074,5900.0
2012-07-05 14:50:00,56.1,56.1,56.06,56.06,10300.0,40.3074,40.3074,40.2787,40.2787,10300.0
2012-07-05 15:00:00,56.04,56.07,56.04,56.06,1600.0,40.2643,40.2859,40.2643,40.2787,1600.0
2012-07-05 15:10:00,56.07,56.07,56.02,56.02,1900.0,40.2859,40.2859,40.2499,40.2499,1900.0
2012-07-05 15:20:00,56.01,56.03,55.99,56.01,3400.0,40.2428,40.2571,40.2284,40.2428,3400.0
2012-07-05 15:30:00,56.0,56.0,55.95,55.97,4900.0,40.2356,40.2356,40.1996,40.214,4900.0
2012-07-05 15:40:00,55.99,56.05,55.96,55.96,3700.0,40.2284,40.2715,40.2068,40.2068,3700.0
2012-07-05 15:50:00,55.99,55.99,55.91,55.91,4000.0,40.2284,40.2284,40.1709,40.1709,4000.0
2012-07-06 09:30:00,55.41,55.43,55.34,55.43,11100.0,39.8117,39.826,39.7614,39.826,11100.0
2012-07-06 09:40:00,55.4,55.47,55.38,55.41,1500.0,39.8045,39.8548,39.7901,39.8117,1500.0
2012-07-06 09:50:00,55.38,55.42,55.38,55.39,2600.0,39.7901,39.8188,39.7901,39.7973,2600.0
2012-07-06 10:00:00,55.46,55.49,55.35,55.35,5600.0,39.8476,39.8691,39.7685,39.7685,5600.0
2012-07-06 10:10:00,55.36,55.41,55.32,55.36,5600.0,39.7757,39.8117,39.747,39.7757,5600.0
2012-07-06 10:20:00,55.38,55.51,55.38,55.51,3200.0,39.7901,39.8835,39.7901,39.8835,3200.0
2012-07-06 10:30:00,55.46,55.48,55.42,55.48,3400.0,39.8476,39.862,39.8188,39.862,3400.0
2012-07-06 10:40:00,55.49,55.5,55.42,55.42,17100.0,39.8691,39.8763,39.8188,39.8188,17100.0
2012-07-06 10:50:00,55.42,55.43,55.39,55.39,13700.0,39.8188,39.826,39.7973,39.7973,13700.0
2012-07-06 11:00:00,55.37,55.43,55.37,55.43,3200.0,39.7829,39.826,39.7829,39.826,3200.0
2012-07-06 11:10:00,55.42,55.44,55.4,55.44,3500.0,39.8188,39.8332,39.8045,39.8332,3500.0
2012-07-06 11:20:00,55.44,55.44,55.32,55.32,1700.0,39.8332,39.8332,39.747,39.747,1700.0
2012-07-06 11:30:00,55.31,55.33,55.3,55.33,2900.0,39.7398,39.7542,39.7326,39.7542,2900.0
2012-07-06 11:40:00,55.33,55.38,55.33,55.37,1800.0,39.7542,39.7901,39.7542,39.7829,1800.0
2012-07-06 11:50:00,55.35,55.36,55.3,55.3,2200.0,39.7685,39.7757,39.7326,39.7326,2200.0
2012-07-06 12:00:00,55.29,55.31,55.28,55.3,2300.0,39.7254,39.7398,39.7183,39.7326,2300.0
2012-07-06 12:10:00,55.32,55.33,55.28,55.32,2800.0,39.747,39.7542,39.7183,39.747,2800.0
2012-07-06 12:20:00,55.31,55.33,55.29,55.32,2700.0,39.7398,39.7542,39.7254,39.747,2700.0
2012-07-06 12:30:00,55.33,55.36,55.33,55.34,3200.0,39.7542,39.7757,39.7542,39.7614,3200.0
2012-07-06 12:40:00,55.34,55.43,55.34,55.42,2800.0,39.7614,39.826,39.7614,39.8188,2800.0
2012-07-06 12:50:00,55.44,55.44,55.41,55.41,8700.0,39.8332,39.8332,39.8117,39.8117,8700.0
2012-07-06 13:00:00,55.42,55.43,55.37,55.39,11800.0,39.8188,39.826,39.7829,39.7973,11800.0
2012-07-06 13:10:00,55.38,55.45,55.38,55.44,5600.0,39.7901,39.8404,39.7901,39.8332,5600.0
2012-07-06 13:20:00,55.45,55.45,55.38,55.39,7200.0,39.8404,39.8404,39.7901,39.7973,7200.0
2012-07-06 13:30:00,55.38,55.39,55.37,55.38,3800.0,39.7901,39.7973,39.7829,39.7901,3800.0
2012-07-06 13:40:00,55.38,55.39,55.33,55.33,31100.0,39.7901,39.7973,39.7542,39.7542,31100.0
2012-07-06 13:50:00,55.33,55.35,55.32,55.34,7100.0,39.7542,39.7685,39.747,39.7614,7100.0
2012-07-06 14:00:00,55.34,55.34,55.32,55.32,9100.0,39.7614,39.7614,39.747,39.747,9100.0
2012-07-06 14:10:00,55.3,55.32,55.27,55.28,4400.0,39.7326,39.747,39.7111,39.7183,4400.0
2012-07-06 14:20:00,55.26,55.29,55.26,55.29,10600.0,39.7039,39.7254,39.7039,39.7254,10600.0
2012-07-06 14:30:00,55.29,55.32,55.28,55.32,42000.0,39.7254,39.747,39.7183,39.747,42000.0
2012-07-06 14:40:00,55.32,55.34,55.31,55.33,3000.0,39.747,39.7614,39.7398,39.7542,3000.0
2012-07-06 14:50:00,55.32,55.37,55.32,55.35,15100.0,39.747,39.7829,39.747,39.7685,15100.0
2012-07-06 15:00:00,55.34,55.39,55.34,55.39,5000.0,39.7614,39.7973,39.7614,39.7973,5000.0
2012-07-06 15:10:00,55.39,55.49,55.39,55.49,2800.0,39.7973,39.8691,39.7973,39.8691,2800.0
2012-07-06 15:20:00,55.46,55.46,55.43,55.46,3500.0,39.8476,39.8476,39.826,39.8476,3500.0
2012-07-06 15:30:00,55.5,55.54,55.46,55.46,4600.0,39.8763,39.9051,39.8476,39.8476,4600.0
2012-07-06 15:40:00,55.47,55.57,55.44,55.52,17200.0,39.8548,39.9266,39.8332,39.8907,17200.0
2012-07-06 15:50:00,55.53,55.57,55.49,55.5,18900.0,39.8979,39.9266,39.8691,39.8763,18900.0
2012-07-09 09:30:00,55.41,55.5,55.41,55.42,16400.0,39.8117,39.8763,39.8117,39.8188,16400.0
2012-07-09 09:40:00,55.4,55.4,55.27,55.29,3100.0,39.8045,39.8045,39.7111,39.7254,3100.0
2012-07-09 09:50:00,55.25,55.27,55.25,55.27,700.0,39.6967,39.7111,39.6967,39.7111,700.0
2012-07-09 10:00:00,55.21,55.32,55.21,55.32,400.0,39.668,39.747,39.668,39.747,400.0
2012-07-09 10:10:00,55.29,55.29,55.29,55.29,200.0,39.7254,39.7254,39.7254,39.7254,200.0
2012-07-09 10:20:00,55.19,55.21,55.16,55.21,800.0,39.6536,39.668,39.632,39.668,800.0
2012-07-09 10:30:00,55.21,55.26,55.17,55.26,1400.0,39.668,39.7039,39.6392,39.7039,1400.0
2012-07-09 10:40:00,55.25,55.27,55.25,55.27,200.0,39.6967,39.7111,39.6967,39.7111,200.0
2012-07-09 10:50:00,55.35,55.35,55.28,55.29,1000.0,39.7685,39.7685,39.7183,39.7254,1000.0
2012-07-09 11:00:00,55.28,55.3,55.28,55.29,3400.0,39.7183,39.7326,39.7183,39.7254,3400.0
2012-07-09 11:10:00,55.27,55.27,55.22,55.22,6100.0,39.7111,39.7111,39.6751,39.6751,6100.0
2012-07-09 11:20:00,55.23,55.25,55.2,55.23,4300.0,39.6823,39.6967,39.6608,39.6823,4300.0
2012-07-09 11:30:00,55.24,55.25,55.17,55.18,3700.0,39.6895,39.6967,39.6392,39.6464,3700.0
2012-07-09 11:40:00,55.18,55.22,55.16,55.2,2400.0,39.6464,39.6751,39.632,39.6608,2400.0
2012-07-09 11:50:00,55.2,55.2,55.11,55.11,2600.0,39.6608,39.6608,39.5961,39.5961,2600.0
2012-07-09 12:00:00,55.12,55.16,55.12,55.15,1500.0,39.6033,39.632,39.6033,39.6249,1500.0
2012-07-09 12:10:00,55.15,55.19,55.15,55.18,5200.0,39.6249,39.6536,39.6249,39.6464,5200.0
2012-07-09 12:20:00,55.21,55.24,55.21,55.21,1200.0,39.668,39.6895,39.668,39.668,1200.0
2012-07-09 12:30:00,55.21,55.24,55.19,55.2,4100.0,39.668,39.6895,39.6536,39.6608,4100.0
2012-07-09 12:40:00,55.19,55.2,55.17,55.2,1100.0,39.6536,39.6608,39.6392,39.6608,1100.0
2012-07-09 12:50:00,55.21,55.25,55.19,55.19,700.0,39.668,39.6967,39.6536,39.6536,700.0
2012-07-09 13:00:00,55.17,55.19,55.17,55.17,2100.0,39.6392,39.6536,39.6392,39.6392,2100.0
2012-07-09 13:10:00,55.18,55.21,55.16,55.21,3600.0,39.6464,39.668,39.632,39.668,3600.0
2012-07-09 13:20:00,55.22,55.29,55.21,55.29,24000.0,39.6751,39.7254,39.668,39.7254,24000.0
2012-07-09 13:30:00,55.29,55.31,55.26,55.31,13100.0,39.7254,39.7398,39.7039,39.7398,13100.0
2012-07-09 13:40:00,55.33,55.34,55.31,55.32,5700.0,39.7542,39.7614,39.7398,39.747,5700.0
2012-07-09 13:50:00,55.3,55.3,55.28,55.3,2400.0,39.7326,39.7326,39.7183,39.7326,2400.0
2012-07-09 14:00:00,55.29,55.3,55.28,55.28,12600.0,39.7254,39.7326,39.7183,39.7183,12600.0
2012-07-09 14:10:00,55.29,55.29,55.23,55.23,2900.0,39.7254,39.7254,39.6823,39.6823,2900.0
2012-07-09 14:20:00,55.24,55.24,55.2,55.21,1500.0,39.6895,39.6895,39.6608,39.668,1500.0
2012-07-09 14:30:00,55.22,55.23,55.22,55.23,2700.0,39.6751,39.6823,39.6751,39.6823,2700.0
2012-07-09 14:40:00,55.21,55.21,55.15,55.16,9500.0,39.668,39.668,39.6249,39.632,9500.0
2012-07-09 14:50:00,55.18,55.2,55.18,55.2,900.0,39.6464,39.6608,39.6464,39.6608,900.0
2012-07-09 15:00:00,55.2,55.26,55.2,55.26,49800.0,39.6608,39.7039,39.6608,39.7039,49800.0
2012-07-09 15:10:00,55.25,55.26,55.23,55.24,6400.0,39.6967,39.7039,39.6823,39.6895,6400.0
2012-07-09 15:20:00,55.23,55.29,55.21,55.29,6200.0,39.6823,39.7254,39.668,39.7254,6200.0
2012-07-09 15:30:00,55.29,55.3,55.26,55.27,4500.0,39.7254,39.7326,39.7039,39.7111,4500.0
2012-07-09 15:40:00,55.26,55.37,55.26,55.37,5400.0,39.7039,39.7829,39.7039,39.7829,5400.0
2012-07-09 15:50:00,55.37,55.4,55.35,55.36,45500.0,39.7829,39.8045,39.7685,39.7757,45500.0
2012-07-10 09:30:00,55.66,55.71,55.64,55.68,114300.0,39.9913,40.0272,39.9769,40.0057,114300.0
2012-07-10 09:40:00,55.66,55.69,55.62,55.62,106400.0,39.9913,40.0128,39.9625,39.9625,106400.0
2012-07-10 09:50:00,55.63,55.65,55.62,55.65,900.0,39.9697,39.9841,39.9625,39.9841,900.0
2012-07-10 10:00:00,55.56,55.61,55.47,55.47,26700.0,39.9194,39.9554,39.8548,39.8548,26700.0
2012-07-10 10:10:00,55.45,55.49,55.44,55.45,26000.0,39.8404,39.8691,39.8332,39.8404,26000.0
2012-07-10 10:20:00,55.42,55.47,55.42,55.46,5500.0,39.8188,39.8548,39.8188,39.8476,5500.0
2012-07-10 10:30:00,55.48,55.48,55.35,55.35,1300.0,39.862,39.862,39.7685,39.7685,1300.0
2012-07-10 10:40:00,55.34,55.37,55.32,55.36,3600.0,39.7614,39.7829,39.747,39.7757,3600.0
2012-07-10 10:50:00,55.33,55.37,55.31,55.33,2200.0,39.7542,39.7829,39.7398,39.7542,2200.0
2012-07-10 11:00:00,55.32,55.32,55.23,55.26,3600.0,39.747,39.747,39.6823,39.7039,3600.0
2012-07-10 11:10:00,55.25,55.29,55.22,55.27,4700.0,39.6967,39.7254,39.6751,39.7111,4700.0
2012-07-10 11:20:00,55.29,55.33,55.29,55.3,6600.0,39.7254,39.7542,39.7254,39.7326,6600.0
2012-07-10 11:30:00,55.27,55.3,55.26,55.3,7200.0,39.7111,39.7326,39.7039,39.7326,7200.0
2012-07-10 11:40:00,55.29,55.32,55.28,55.32,5300.0,39.7254,39.747,39.7183,39.747,5300.0
2012-07-10 11:50:00,55.31,55.31,55.31,55.31,2400.0,39.7398,39.7398,39.7398,39.7398,2400.0
2012-07-10 12:00:00,55.31,55.32,55.3,55.3,3900.0,39.7398,39.747,39.7326,39.7326,3900.0
2012-07-10 12:10:00,55.3,55.3,55.24,55.24,1400.0,39.7326,39.7326,39.6895,39.6895,1400.0
2012-07-10 12:20:00,55.27,55.27,55.25,55.26,1500.0,39.7111,39.7111,39.6967,39.7039,1500.0
2012-07-10 12:30:00,55.24,55.32,55.24,55.32,2800.0,39.6895,39.747,39.6895,39.747,2800.0
2012-07-10 12:40:00,55.34,55.35,55.3,55.3,3200.0,39.7614,39.7685,39.7326,39.7326,3200.0
2012-07-10 12:50:00,55.31,55.32,55.29,55.31,46400.0,39.7398,39.747,39.7254,39.7398,46400.0
2012-07-10 13:00:00,55.28,55.3,55.28,55.3,2800.0,39.7183,39.7326,39.7183,39.7326,2800.0
2012-07-10 13:10:00,55.29,55.31,55.28,55.31,1800.0,39.7254,39.7398,39.7183,39.7398,1800.0
2012-07-10 13:20:00,55.3,55.3,55.2,55.22,39900.0,39.7326,39.7326,39.6608,39.6751,39900.0
2012-07-10 13:30:00,55.23,55.23,55.12,55.12,6000.0,39.6823,39.6823,39.6033,39.6033,6000.0
2012-07-10 13:40:00,55.12,55.15,55.09,55.09,6600.0,39.6033,39.6249,39.5817,39.5817,6600.0
2012-07-10 13:50:00,55.1,55.14,55.1,55.12,111500.0,39.5889,39.6177,39.5889,39.6033,111500.0
2012-07-10 14:00:00,55.11,55.15,55.1,55.12,12900.0,39.5961,39.6249,39.5889,39.6033,12900.0
2012-07-10 14:10:00,55.12,55.12,54.97,54.97,24200.0,39.6033,39.6033,39.4955,39.4955,24200.0
2012-07-10 14:20:00,54.97,54.98,54.93,54.95,10500.0,39.4955,39.5027,39.4668,39.4812,10500.0
2012-07-10 14:30:00,54.94,54.96,54.87,54.96,10400.0,39.474,39.4883,39.4237,39.4883,10400.0
2012-07-10 14:40:00,54.96,54.97,54.92,54.93,5400.0,39.4883,39.4955,39.4596,39.4668,5400.0
2012-07-10 14:50:00,54.94,54.94,54.84,54.87,8600.0,39.474,39.474,39.4021,39.4237,8600.0
2012-07-10 15:00:00,54.86,54.97,54.86,54.91,11400.0,39.4165,39.4955,39.4165,39.4524,11400.0
2012-07-10 15:10:00,54.91,54.92,54.83,54.87,9000.0,39.4524,39.4596,39.3949,39.4237,9000.0
2012-07-10 15:20:00,54.87,54.89,54.79,54.79,17700.0,39.4237,39.438,39.3662,39.3662,17700.0
2012-07-10 15:30:00,54.8,54.83,54.78,54.8,33500.0,39.3734,39.3949,39.359,39.3734,33500.0
2012-07-10 15:40:00,54.79,54.87,54.75,54.84,34100.0,39.3662,39.4237,39.3375,39.4021,34100.0
2012-07-10 15:50:00,54.84,55.01,54.84,54.95,416400.0,39.4021,39.5243,39.4021,39.4812,416400.0
2012-07-11 09:30:00,54.94,55.03,54.94,54.99,17300.0,39.474,39.5386,39.474,39.5099,17300.0
2012-07-11 09:40:00,55.0,55.05,54.95,55.04,5300.0,39.5171,39.553,39.4812,39.5458,5300.0
2012-07-11 09:50:00,55.06,55.14,55.06,55.11,1800.0,39.5602,39.6177,39.5602,39.5961,1800.0
2012-07-11 10:00:00,55.04,55.15,55.04,55.15,1900.0,39.5458,39.6249,39.5458,39.6249,1900.0
2012-07-11 10:10:00,55.14,55.15,55.08,55.12,14800.0,39.6177,39.6249,39.5746,39.6033,14800.0
2012-07-11 10:20:00,55.08,55.09,55.05,55.06,3900.0,39.5746,39.5817,39.553,39.5602,3900.0
2012-07-11 10:30:00,55.06,55.06,54.98,54.98,2400.0,39.5602,39.5602,39.5027,39.5027,2400.0
2012-07-11 10:40:00,54.99,55.02,54.97,54.97,32100.0,39.5099,39.5314,39.4955,39.4955,32100.0
2012-07-11 10:50:00,54.96,54.98,54.93,54.98,4900.0,39.4883,39.5027,39.4668,39.5027,4900.0
2012-07-11 11:00:00,54.95,55.08,54.95,55.08,16300.0,39.4812,39.5746,39.4812,39.5746,16300.0
2012-07-11 11:10:00,55.06,55.06,55.0,55.02,9000.0,39.5602,39.5602,39.5171,39.5314,9000.0
2012-07-11 11:20:00,55.01,55.07,55.01,55.03,1900.0,39.5243,39.5674,39.5243,39.5386,1900.0
2012-07-11 11:30:00,55.03,55.11,55.03,55.11,4200.0,39.5386,39.5961,39.5386,39.5961,4200.0
2012-07-11 11:40:00,55.1,55.1,55.08,55.08,900.0,39.5889,39.5889,39.5746,39.5746,900.0
2012-07-11 11:50:00,55.09,55.12,55.09,55.11,2100.0,39.5817,39.6033,39.5817,39.5961,2100.0
2012-07-11 12:00:00,55.12,55.18,55.12,55.14,8300.0,39.6033,39.6464,39.6033,39.6177,8300.0
2012-07-11 12:10:00,55.16,55.16,55.13,55.14,2300.0,39.632,39.632,39.6105,39.6177,2300.0
2012-07-11 12:20:00,55.16,55.16,55.11,55.13,3300.0,39.632,39.632,39.5961,39.6105,3300.0
2012-07-11 12:30:00,55.13,55.18,55.13,55.17,2500.0,39.6105,39.6464,39.6105,39.6392,2500.0
2012-07-11 12:40:00,55.2,55.2,55.18,55.19,3700.0,39.6608,39.6608,39.6464,39.6536,3700.0
2012-07-11 12:50:00,55.2,55.21,55.15,55.21,2500.0,39.6608,39.668,39.6249,39.668,2500.0
2012-07-11 13:00:00,55.19,55.2,55.14,55.16,7000.0,39.6536,39.6608,39.6177,39.632,7000.0
2012-07-11 13:10:00,55.16,55.16,55.07,55.07,3000.0,39.632,39.632,39.5674,39.5674,3000.0
2012-07-11 13:20:00,55.09,55.13,55.08,55.12,6100.0,39.5817,39.6105,39.5746,39.6033,6100.0
2012-07-11 13:30:00,55.12,55.15,55.11,55.14,21400.0,39.6033,39.6249,39.5961,39.6177,21400.0
2012-07-11 13:40:00,55.14,55.16,55.13,55.16,6300.0,39.6177,39.632,39.6105,39.632,6300.0
2012-07-11 13:50:00,55.17,55.19,55.15,55.18,2800.0,39.6392,39.6536,39.6249,39.6464,2800.0
2012-07-11 14:00:00,55.19,55.24,54.9,55.0,20100.0,39.6536,39.6895,39.4452,39.5171,20100.0
2012-07-11 14:10:00,55.02,55.03,54.93,54.99,22400.0,39.5314,39.5386,39.4668,39.5099,22400.0
2012-07-11 14:20:00,54.96,55.0,54.86,54.92,15100.0,39.4883,39.5171,39.4165,39.4596,15100.0
2012-07-11 14:30:00,54.9,54.9,54.83,54.88,9000.0,39.4452,39.4452,39.3949,39.4309,9000.0
2012-07-11 14:40:00,54.87,54.96,54.86,54.91,23700.0,39.4237,39.4883,39.4165,39.4524,23700.0
2012-07-11 14:50:00,54.93,54.97,54.9,54.9,12700.0,39.4668,39.4955,39.4452,39.4452,12700.0
2012-07-11 15:00:00,54.91,55.02,54.91,55.01,32500.0,39.4524,39.5314,39.4524,39.5243,32500.0
2012-07-11 15:10:00,55.01,55.01,54.93,55.0,9500.0,39.5243,39.5243,39.4668,39.5171,9500.0
2012-07-11 15:20:00,54.99,54.99,54.86,54.89,12000.0,39.5099,39.5099,39.4165,39.438,12000.0
2012-07-11 15:30:00,54.91,54.97,54.89,54.96,10200.0,39.4524,39.4955,39.438,39.4883,10200.0
2012-07-11 15:40:00,54.97,55.16,54.97,55.16,22300.0,39.4955,39.632,39.4955,39.632,22300.0
2012-07-11 15:50:00,55.19,55.21,55.08,55.1,82900.0,39.6536,39.668,39.5746,39.5889,82900.0
2012-07-12 09:30:00,54.77,54.77,54.69,54.76,9700.0,39.3518,39.3518,39.2943,39.3446,9700.0
2012-07-12 09:40:00,54.7,54.71,54.61,54.61,4600.0,39.3015,39.3087,39.2369,39.2369,4600.0
2012-07-12 09:50:00,54.6,54.67,54.6,54.67,800.0,39.2297,39.28,39.2297,39.28,800.0
2012-07-12 10:00:00,54.65,54.7,54.6,54.6,7500.0,39.2656,39.3015,39.2297,39.2297,7500.0
2012-07-12 10:10:00,54.58,54.64,54.58,54.62,3500.0,39.2153,39.2584,39.2153,39.244,3500.0
2012-07-12 10:20:00,54.64,54.65,54.61,54.62,2600.0,39.2584,39.2656,39.2369,39.244,2600.0
2012-07-12 10:30:00,54.64,54.69,54.63,54.65,4900.0,39.2584,39.2943,39.2512,39.2656,4900.0
2012-07-12 10:40:00,54.63,54.63,54.56,54.59,9000.0,39.2512,39.2512,39.2009,39.2225,9000.0
2012-07-12 10:50:00,54.59,54.67,54.58,54.67,6700.0,39.2225,39.28,39.2153,39.28,6700.0
2012-07-12 11:00:00,54.67,54.74,54.65,54.74,6000.0,39.28,39.3303,39.2656,39.3303,6000.0
2012-07-12 11:10:00,54.72,54.72,54.68,54.68,7200.0,39.3159,39.3159,39.2872,39.2872,7200.0
2012-07-12 11:20:00,54.72,54.75,54.66,54.73,5600.0,39.3159,39.3375,39.2728,39.3231,5600.0
2012-07-12 11:30:00,54.74,54.75,54.69,54.7,9500.0,39.3303,39.3375,39.2943,39.3015,9500.0
2012-07-12 11:40:00,54.7,54.79,54.69,54.78,8700.0,39.3015,39.3662,39.2943,39.359,8700.0
2012-07-12 11:50:00,54.79,54.86,54.77,54.84,10800.0,39.3662,39.4165,39.3518,39.4021,10800.0
2012-07-12 12:00:00,54.85,54.87,54.81,54.83,3700.0,39.4093,39.4237,39.3806,39.3949,3700.0
2012-07-12 12:10:00,54.8,54.83,54.8,54.81,2600.0,39.3734,39.3949,39.3734,39.3806,2600.0
2012-07-12 12:20:00,54.82,54.82,54.8,54.8,2700.0,39.3877,39.3877,39.3734,39.3734,2700.0
2012-07-12 12:30:00,54.81,54.83,54.77,54.79,6700.0,39.3806,39.3949,39.3518,39.3662,6700.0
2012-07-12 12:40:00,54.81,54.82,54.8,54.82,3000.0,39.3806,39.3877,39.3734,39.3877,3000.0
2012-07-12 12:50:00,54.82,54.85,54.8,54.85,2700.0,39.3877,39.4093,39.3734,39.4093,2700.0
2012-07-12 13:00:00,54.82,54.88,54.8,54.87,7400.0,39.3877,39.4309,39.3734,39.4237,7400.0
2012-07-12 13:10:00,54.88,54.94,54.88,54.94,16900.0,39.4309,39.474,39.4309,39.474,16900.0
2012-07-12 13:20:00,54.93,54.99,54.91,54.91,14300.0,39.4668,39.5099,39.4524,39.4524,14300.0
2012-07-12 13:30:00,54.92,54.97,54.92,54.95,5200.0,39.4596,39.4955,39.4596,39.4812,5200.0
2012-07-12 13:40:00,54.96,55.04,54.95,55.03,7400.0,39.4883,39.5458,39.4812,39.5386,7400.0
2012-07-12 13:50:00,55.01,55.03,54.89,54.89,13900.0,39.5243,39.5386,39.438,39.438,13900.0
2012-07-12 14:00:00,54.89,54.96,54.85,54.96,23400.0,39.438,39.4883,39.4093,39.4883,23400.0
2012-07-12 14:10:00,54.98,55.0,54.89,54.9,19500.0,39.5027,39.5171,39.438,39.4452,19500.0
2012-07-12 14:20:00,54.9,54.95,54.89,54.95,7500.0,39.4452,39.4812,39.438,39.4812,7500.0
2012-07-12 14:30:00,54.94,54.98,54.94,54.97,5400.0,39.474,39.5027,39.474,39.4955,5400.0
2012-07-12 14:40:00,54.97,54.99,54.9,54.91,13100.0,39.4955,39.5099,39.4452,39.4524,13100.0
2012-07-12 14:50:00,54.93,54.96,54.92,54.95,5700.0,39.4668,39.4883,39.4596,39.4812,5700.0
2012-07-12 15:00:00,54.92,54.98,54.92,54.98,15300.0,39.4596,39.5027,39.4596,39.5027,15300.0
2012-07-12 15:10:00,54.97,55.03,54.93,54.96,95800.0,39.4955,39.5386,39.4668,39.4883,95800.0
2012-07-12 15:20:00,54.95,55.08,54.95,55.01,30000.0,39.4812,39.5746,39.4812,39.5243,30000.0
2012-07-12 15:30:00,55.01,55.05,54.99,54.99,13600.0,39.5243,39.553,39.5099,39.5099,13600.0
2012-07-12 15:40:00,55.01,55.06,54.95,54.99,14700.0,39.5243,39.5602,39.4812,39.5099,14700.0
2012-07-12 15:50:00,54.97,54.98,54.85,54.88,28800.0,39.4955,39.5027,39.4093,39.4309,28800.0
2012-07-13 09:30:00,55.02,55.3,54.96,55.3,15800.0,39.5314,39.7326,39.4883,39.7326,15800.0
2012-07-13 09:40:00,55.3,55.39,55.29,55.39,4200.0,39.7326,39.7973,39.7254,39.7973,4200.0
2012-07-13 09:50:00,55.4,55.45,55.36,55.44,7100.0,39.8045,39.8404,39.7757,39.8332,7100.0
2012-07-13 10:00:00,55.45,55.65,55.42,55.54,14300.0,39.8404,39.9841,39.8188,39.9051,14300.0
2012-07-13 10:10:00,55.55,55.55,55.52,55.54,4700.0,39.9122,39.9122,39.8907,39.9051,4700.0
2012-07-13 10:20:00,55.53,55.54,55.51,55.52,2100.0,39.8979,39.9051,39.8835,39.8907,2100.0
2012-07-13 10:30:00,55.53,55.58,55.52,55.56,7500.0,39.8979,39.9338,39.8907,39.9194,7500.0
2012-07-13 10:40:00,55.57,55.6,55.56,55.59,2800.0,39.9266,39.9482,39.9194,39.941,2800.0
2012-07-13 10:50:00,55.59,55.61,55.59,55.59,9200.0,39.941,39.9554,39.941,39.941,9200.0
2012-07-13 11:00:00,55.61,55.61,55.52,55.58,8200.0,39.9554,39.9554,39.8907,39.9338,8200.0
2012-07-13 11:10:00,55.57,55.6,55.55,55.6,7900.0,39.9266,39.9482,39.9122,39.9482,7900.0
2012-07-13 11:20:00,55.59,55.62,55.58,55.59,5900.0,39.941,39.9625,39.9338,39.941,5900.0
2012-07-13 11:30:00,55.6,55.64,55.6,55.62,5700.0,39.9482,39.9769,39.9482,39.9625,5700.0
2012-07-13 11:40:00,55.62,55.7,55.62,55.63,6800.0,39.9625,40.02,39.9625,39.9697,6800.0
2012-07-13 11:50:00,55.63,55.67,55.63,55.66,4900.0,39.9697,39.9985,39.9697,39.9913,4900.0
2012-07-13 12:00:00,55.66,55.68,55.66,55.68,1400.0,39.9913,40.0057,39.9913,40.0057,1400.0
2012-07-13 12:10:00,55.68,55.7,55.68,55.68,1700.0,40.0057,40.02,40.0057,40.0057,1700.0
2012-07-13 12:20:00,55.65,55.68,55.64,55.66,7000.0,39.9841,40.0057,39.9769,39.9913,7000.0
2012-07-13 12:30:00,55.66,55.68,55.66,55.67,4200.0,39.9913,40.0057,39.9913,39.9985,4200.0
2012-07-13 12:40:00,55.67,55.68,55.67,55.68,2300.0,39.9985,40.0057,39.9985,40.0057,2300.0
2012-07-13 12:50:00,55.67,55.68,55.67,55.68,900.0,39.9985,40.0057,39.9985,40.0057,900.0
2012-07-13 13:00:00,55.67,55.69,55.67,55.68,5900.0,39.9985,40.0128,39.9985,40.0057,5900.0
2012-07-13 13:10:00,55.68,55.7,55.66,55.69,29700.0,40.0057,40.02,39.9913,40.0128,29700.0
2012-07-13 13:20:00,55.69,55.7,55.65,55.65,26000.0,40.0128,40.02,39.9841,39.9841,26000.0
2012-07-13 13:30:00,55.65,55.67,55.64,55.67,30600.0,39.9841,39.9985,39.9769,39.9985,30600.0
2012-07-13 13:40:00,55.68,55.68,55.67,55.67,5700.0,40.0057,40.0057,39.9985,39.9985,5700.0
2012-07-13 13:50:00,55.68,55.71,55.67,55.67,4000.0,40.0057,40.0272,39.9985,39.9985,4000.0
2012-07-13 14:00:00,55.66,55.68,55.65,55.65,14800.0,39.9913,40.0057,39.9841,39.9841,14800.0
2012-07-13 14:10:00,55.65,55.67,55.64,55.67,6100.0,39.9841,39.9985,39.9769,39.9985,6100.0
2012-07-13 14:20:00,55.66,55.67,55.65,55.67,4500.0,39.9913,39.9985,39.9841,39.9985,4500.0
2012-07-13 14:30:00,55.65,55.68,55.63,55.63,4000.0,39.9841,40.0057,39.9697,39.9697,4000.0
2012-07-13 14:40:00,55.64,55.66,55.64,55.66,1500.0,39.9769,39.9913,39.9769,39.9913,1500.0
2012-07-13 14:50:00,55.66,55.68,55.66,55.67,5500.0,39.9913,40.0057,39.9913,39.9985,5500.0
2012-07-13 15:00:00,55.69,55.78,55.69,55.77,4300.0,40.0128,40.0775,40.0128,40.0703,4300.0
2012-07-13 15:10:00,55.79,55.8,55.78,55.78,6800.0,40.0847,40.0919,40.0775,40.0775,6800.0
2012-07-13 15:20:00,55.78,55.79,55.74,55.74,3300.0,40.0775,40.0847,40.0488,40.0488,3300.0
2012-07-13 15:30:00,55.74,55.77,55.73,55.75,8700.0,40.0488,40.0703,40.0416,40.0559,8700.0
2012-07-13 15:40:00,55.75,55.84,55.75,55.79,21800.0,40.0559,40.1206,40.0559,40.0847,21800.0
2012-07-13 15:50:00,55.79,55.81,55.72,55.79,20700.0,40.0847,40.0991,40.0344,40.0847,20700.0
2012-07-16 09:30:00,55.65,55.67,55.57,55.57,9900.0,39.9841,39.9985,39.9266,39.9266,9900.0
2012-07-16 09:40:00,55.59,55.6,55.53,55.55,3300.0,39.941,39.9482,39.8979,39.9122,3300.0
2012-07-16 09:50:00,55.54,55.56,55.5,55.52,1200.0,39.9051,39.9194,39.8763,39.8907,1200.0
2012-07-16 10:00:00,55.51,55.52,55.47,55.47,1300.0,39.8835,39.8907,39.8548,39.8548,1300.0
2012-07-16 10:10:00,55.46,55.54,55.46,55.54,4400.0,39.8476,39.9051,39.8476,39.9051,4400.0
2012-07-16 10:20:00,55.52,55.61,55.52,55.61,6200.0,39.8907,39.9554,39.8907,39.9554,6200.0
2012-07-16 10:30:00,55.61,55.68,55.61,55.68,4400.0,39.9554,40.0057,39.9554,40.0057,4400.0
2012-07-16 10:40:00,55.67,55.73,55.65,55.68,4200.0,39.9985,40.0416,39.9841,40.0057,4200.0
2012-07-16 10:50:00,55.67,55.69,55.64,55.66,16900.0,39.9985,40.0128,39.9769,39.9913,16900.0
2012-07-16 11:00:00,55.65,55.66,55.63,55.65,7500.0,39.9841,39.9913,39.9697,39.9841,7500.0
2012-07-16 11:10:00,55.66,55.81,55.66,55.8,19500.0,39.9913,40.0991,39.9913,40.0919,19500.0
2012-07-16 11:20:00,55.79,55.79,55.75,55.75,2300.0,40.0847,40.0847,40.0559,40.0559,2300.0
2012-07-16 11:30:00,55.71,55.71,55.7,55.7,400.0,40.0272,40.0272,40.02,40.02,400.0
2012-07-16 11:40:00,55.7,55.7,55.67,55.7,800.0,40.02,40.02,39.9985,40.02,800.0
2012-07-16 11:50:00,55.68,55.69,55.68,55.69,200.0,40.0057,40.0128,40.0057,40.0128,200.0
2012-07-16 12:00:00,55.68,55.71,55.67,55.69,2500.0,40.0057,40.0272,39.9985,40.0128,2500.0
2012-07-16 12:10:00,55.68,55.68,55.59,55.62,1200.0,40.0057,40.0057,39.941,39.9625,1200.0
2012-07-16 12:20:00,55.61,55.62,55.61,55.62,900.0,39.9554,39.9625,39.9554,39.9625,900.0
2012-07-16 12:30:00,55.64,55.65,55.58,55.6,2600.0,39.9769,39.9841,39.9338,39.9482,2600.0
2012-07-16 12:40:00,55.58,55.64,55.58,55.64,2900.0,39.9338,39.9769,39.9338,39.9769,2900.0
2012-07-16 12:50:00,55.66,55.68,55.66,55.68,500.0,39.9913,40.0057,39.9913,40.0057,500.0
2012-07-16 13:00:00,55.69,55.7,55.65,55.65,3800.0,40.0128,40.02,39.9841,39.9841,3800.0
2012-07-16 13:10:00,55.65,55.66,55.6,55.6,3000.0,39.9841,39.9913,39.9482,39.9482,3000.0
2012-07-16 13:20:00,55.63,55.66,55.61,55.66,1700.0,39.9697,39.9913,39.9554,39.9913,1700.0
2012-07-16 13:30:00,55.7,55.71,55.69,55.69,31400.0,40.02,40.0272,40.0128,40.0128,31400.0
2012-07-16 13:40:00,55.65,55.72,55.64,55.7,2400.0,39.9841,40.0344,39.9769,40.02,2400.0
2012-07-16 13:50:00,55.7,55.75,55.7,55.71,39500.0,40.02,40.0559,40.02,40.0272,39500.0
2012-07-16 14:00:00,55.72,55.75,55.72,55.73,16300.0,40.0344,40.0559,40.0344,40.0416,16300.0
2012-07-16 14:10:00,55.76,55.82,55.75,55.82,4300.0,40.0631,40.1062,40.0559,40.1062,4300.0
2012-07-16 14:20:00,55.82,55.84,55.8,55.83,8300.0,40.1062,40.1206,40.0919,40.1134,8300.0
2012-07-16 14:30:00,55.82,55.83,55.79,55.8,2300.0,40.1062,40.1134,40.0847,40.0919,2300.0
2012-07-16 14:40:00,55.8,55.8,55.76,55.78,4600.0,40.0919,40.0919,40.0631,40.0775,4600.0
2012-07-16 14:50:00,55.78,55.8,55.73,55.75,18000.0,40.0775,40.0919,40.0416,40.0559,18000.0
2012-07-16 15:00:00,55.76,55.77,55.73,55.75,35500.0,40.0631,40.0703,40.0416,40.0559,35500.0
2012-07-16 15:10:00,55.76,55.78,55.73,55.78,10300.0,40.0631,40.0775,40.0416,40.0775,10300.0
2012-07-16 15:20:00,55.78,55.78,55.74,55.74,4300.0,40.0775,40.0775,40.0488,40.0488,4300.0
2012-07-16 15:30:00,55.75,55.75,55.67,55.68,36700.0,40.0559,40.0559,39.9985,40.0057,36700.0
2012-07-16 15:40:00,55.68,55.7,55.65,55.68,9900.0,40.0057,40.02,39.9841,40.0057,9900.0
2012-07-16 15:50:00,55.7,55.71,55.65,55.69,8200.0,40.02,40.0272,39.9841,40.0128,8200.0
2012-07-17 09:30:00,55.94,55.99,55.93,55.94,15200.0,40.1925,40.2284,40.1853,40.1925,15200.0
2012-07-17 09:40:00,55.94,55.94,55.82,55.83,3600.0,40.1925,40.1925,40.1062,40.1134,3600.0
2012-07-17 09:50:00,55.77,55.8,55.77,55.79,1700.0,40.0703,40.0919,40.0703,40.0847,1700.0
2012-07-17 10:00:00,55.72,55.73,55.57,55.63,9900.0,40.0344,40.0416,39.9266,39.9697,9900.0
2012-07-17 10:10:00,55.63,55.7,55.63,55.66,3300.0,39.9697,40.02,39.9697,39.9913,3300.0
2012-07-17 10:20:00,55.61,55.73,55.61,55.66,900.0,39.9554,40.0416,39.9554,39.9913,900.0
2012-07-17 10:30:00,55.63,55.67,55.5,55.5,5300.0,39.9697,39.9985,39.8763,39.8763,5300.0
2012-07-17 10:40:00,55.47,55.47,55.39,55.46,6700.0,39.8548,39.8548,39.7973,39.8476,6700.0
2012-07-17 10:50:00,55.48,55.55,55.46,55.5,17600.0,39.862,39.9122,39.8476,39.8763,17600.0
2012-07-17 11:00:00,55.5,55.63,55.49,55.6,3600.0,39.8763,39.9697,39.8691,39.9482,3600.0
2012-07-17 11:10:00,55.61,55.65,55.59,55.59,2000.0,39.9554,39.9841,39.941,39.941,2000.0
2012-07-17 11:20:00,55.61,55.64,55.58,55.58,2100.0,39.9554,39.9769,39.9338,39.9338,2100.0
2012-07-17 11:30:00,55.6,55.72,55.6,55.72,2400.0,39.9482,40.0344,39.9482,40.0344,2400.0
2012-07-17 11:40:00,55.71,55.77,55.71,55.75,8700.0,40.0272,40.0703,40.0272,40.0559,8700.0
2012-07-17 11:50:00,55.76,55.83,55.75,55.83,500.0,40.0631,40.1134,40.0559,40.1134,500.0
2012-07-17 12:00:00,55.89,55.92,55.88,55.89,4100.0,40.1565,40.1781,40.1493,40.1565,4100.0
2012-07-17 12:10:00,55.9,55.9,55.88,55.89,1000.0,40.1637,40.1637,40.1493,40.1565,1000.0
2012-07-17 12:20:00,55.94,55.98,55.94,55.98,1100.0,40.1925,40.2212,40.1925,40.2212,1100.0
2012-07-17 12:30:00,55.99,56.02,55.99,56.0,36500.0,40.2284,40.2499,40.2284,40.2356,36500.0
2012-07-17 12:40:00,55.99,56.02,55.98,56.0,37800.0,40.2284,40.2499,40.2212,40.2356,37800.0
2012-07-17 12:50:00,56.02,56.02,55.97,55.97,14000.0,40.2499,40.2499,40.214,40.214,14000.0
2012-07-17 13:00:00,55.98,55.98,55.96,55.97,1600.0,40.2212,40.2212,40.2068,40.214,1600.0
2012-07-17 13:10:00,55.99,56.04,55.97,56.04,3000.0,40.2284,40.2643,40.214,40.2643,3000.0
2012-07-17 13:20:00,56.04,56.13,56.01,56.12,23200.0,40.2643,40.329,40.2428,40.3218,23200.0
2012-07-17 13:30:00,56.15,56.19,56.15,56.17,2900.0,40.3433,40.3721,40.3433,40.3577,2900.0
2012-07-17 13:40:00,56.18,56.2,56.16,56.16,4400.0,40.3649,40.3793,40.3505,40.3505,4400.0
2012-07-17 13:50:00,56.15,56.17,56.13,56.13,10100.0,40.3433,40.3577,40.329,40.329,10100.0
2012-07-17 14:00:00,56.14,56.17,56.12,56.17,16700.0,40.3362,40.3577,40.3218,40.3577,16700.0
2012-07-17 14:10:00,56.18,56.19,56.14,56.14,14100.0,40.3649,40.3721,40.3362,40.3362,14100.0
2012-07-17 14:20:00,56.15,56.16,56.13,56.14,1900.0,40.3433,40.3505,40.329,40.3362,1900.0
2012-07-17 14:30:00,56.18,56.18,56.14,56.14,2800.0,40.3649,40.3649,40.3362,40.3362,2800.0
2012-07-17 14:40:00,56.14,56.18,56.13,56.17,6400.0,40.3362,40.3649,40.329,40.3577,6400.0
2012-07-17 14:50:00,56.18,56.24,56.18,56.21,4600.0,40.3649,40.408,40.3649,40.3865,4600.0
2012-07-17 15:00:00,56.19,56.19,56.13,56.13,4500.0,40.3721,40.3721,40.329,40.329,4500.0
2012-07-17 15:10:00,56.15,56.2,56.15,56.2,4700.0,40.3433,40.3793,40.3433,40.3793,4700.0
2012-07-17 15:20:00,56.2,56.2,56.13,56.14,11100.0,40.3793,40.3793,40.329,40.3362,11100.0
2012-07-17 15:30:00,56.13,56.17,56.08,56.09,15600.0,40.329,40.3577,40.293,40.3002,15600.0
2012-07-17 15:40:00,56.09,56.19,56.09,56.16,6600.0,40.3002,40.3721,40.3002,40.3505,6600.0
2012-07-17 15:50:00,56.17,56.21,56.14,56.17,17000.0,40.3577,40.3865,40.3362,40.3577,17000.0
2012-07-18 09:30:00,56.0,56.1,55.94,56.1,17300.0,40.2356,40.3074,40.1925,40.3074,17300.0
2012-07-18 09:40:00,56.11,56.15,56.11,56.12,2700.0,40.3146,40.3433,40.3146,40.3218,2700.0
2012-07-18 09:50:00,56.14,56.33,56.14,56.25,7100.0,40.3362,40.4727,40.3362,40.4152,7100.0
2012-07-18 10:00:00,56.26,56.37,56.26,56.33,6000.0,40.4224,40.5014,40.4224,40.4727,6000.0
2012-07-18 10:10:00,56.34,56.37,56.32,56.32,2300.0,40.4799,40.5014,40.4655,40.4655,2300.0
2012-07-18 10:20:00,56.32,56.32,56.29,56.3,2700.0,40.4655,40.4655,40.4439,40.4511,2700.0
2012-07-18 10:30:00,56.31,56.31,56.24,56.31,8200.0,40.4583,40.4583,40.408,40.4583,8200.0
2012-07-18 10:40:00,56.33,56.42,56.33,56.42,3900.0,40.4727,40.5373,40.4727,40.5373,3900.0
2012-07-18 10:50:00,56.43,56.44,56.39,56.42,1900.0,40.5445,40.5517,40.5158,40.5373,1900.0
2012-07-18 11:00:00,56.43,56.44,56.39,56.4,3600.0,40.5445,40.5517,40.5158,40.523,3600.0
2012-07-18 11:10:00,56.36,56.36,56.34,56.35,500.0,40.4942,40.4942,40.4799,40.487,500.0
2012-07-18 11:20:00,56.37,56.37,56.34,56.34,3900.0,40.5014,40.5014,40.4799,40.4799,3900.0
2012-07-18 11:30:00,56.36,56.44,56.36,56.43,2200.0,40.4942,40.5517,40.4942,40.5445,2200.0
2012-07-18 11:40:00,56.42,56.44,56.41,56.41,1200.0,40.5373,40.5517,40.5302,40.5302,1200.0
2012-07-18 11:50:00,56.41,56.43,56.38,56.4,2900.0,40.5302,40.5445,40.5086,40.523,2900.0
2012-07-18 12:00:00,56.38,56.48,56.38,56.48,2600.0,40.5086,40.5804,40.5086,40.5804,2600.0
2012-07-18 12:10:00,56.48,56.53,56.48,56.52,6500.0,40.5804,40.6164,40.5804,40.6092,6500.0
2012-07-18 12:20:00,56.53,56.55,56.49,56.49,3600.0,40.6164,40.6307,40.5876,40.5876,3600.0
2012-07-18 12:30:00,56.52,56.52,56.5,56.5,900.0,40.6092,40.6092,40.5948,40.5948,900.0
2012-07-18 12:40:00,56.48,56.5,56.48,56.5,2700.0,40.5804,40.5948,40.5804,40.5948,2700.0
2012-07-18 12:50:00,56.51,56.52,56.5,56.5,1200.0,40.602,40.6092,40.5948,40.5948,1200.0
2012-07-18 13:00:00,56.52,56.53,56.48,56.49,2700.0,40.6092,40.6164,40.5804,40.5876,2700.0
2012-07-18 13:10:00,56.5,56.53,56.5,56.52,3800.0,40.5948,40.6164,40.5948,40.6092,3800.0
2012-07-18 13:20:00,56.51,56.54,56.51,56.53,18100.0,40.602,40.6236,40.602,40.6164,18100.0
2012-07-18 13:30:00,56.52,56.52,56.45,56.45,8600.0,40.6092,40.6092,40.5589,40.5589,8600.0
2012-07-18 13:40:00,56.45,56.45,56.44,56.44,600.0,40.5589,40.5589,40.5517,40.5517,600.0
2012-07-18 13:50:00,56.45,56.46,56.41,56.43,10200.0,40.5589,40.5661,40.5302,40.5445,10200.0
2012-07-18 14:00:00,56.44,56.48,56.44,56.44,15800.0,40.5517,40.5804,40.5517,40.5517,15800.0
2012-07-18 14:10:00,56.46,56.47,56.45,56.46,2100.0,40.5661,40.5733,40.5589,40.5661,2100.0
2012-07-18 14:20:00,56.46,56.5,56.46,56.48,8200.0,40.5661,40.5948,40.5661,40.5804,8200.0
2012-07-18 14:30:00,56.48,56.48,56.43,56.44,4900.0,40.5804,40.5804,40.5445,40.5517,4900.0
2012-07-18 14:40:00,56.41,56.41,56.31,56.34,45000.0,40.5302,40.5302,40.4583,40.4799,45000.0
2012-07-18 14:50:00,56.34,56.38,56.33,56.38,36500.0,40.4799,40.5086,40.4727,40.5086,36500.0
2012-07-18 15:00:00,56.39,56.42,56.38,56.41,6300.0,40.5158,40.5373,40.5086,40.5302,6300.0
2012-07-18 15:10:00,56.4,56.46,56.39,56.46,5400.0,40.523,40.5661,40.5158,40.5661,5400.0
2012-07-18 15:20:00,56.49,56.52,56.44,56.45,15700.0,40.5876,40.6092,40.5517,40.5589,15700.0
2012-07-18 15:30:00,56.46,56.51,56.46,56.48,3200.0,40.5661,40.602,40.5661,40.5804,3200.0
2012-07-18 15:40:00,56.48,56.5,56.43,56.45,8400.0,40.5804,40.5948,40.5445,40.5589,8400.0
2012-07-18 15:50:00,56.45,56.47,56.39,56.46,21800.0,40.5589,40.5733,40.5158,40.5661,21800.0
2012-07-19 09:30:00,56.49,56.49,56.38,56.47,15900.0,40.5876,40.5876,40.5086,40.5733,15900.0
2012-07-19 09:40:00,56.48,56.5,56.43,56.45,3100.0,40.5804,40.5948,40.5445,40.5589,3100.0
2012-07-19 09:50:00,56.43,56.51,56.42,56.51,4000.0,40.5445,40.602,40.5373,40.602,4000.0
2012-07-19 10:00:00,56.45,56.51,56.3,56.32,7900.0,40.5589,40.602,40.4511,40.4655,7900.0
2012-07-19 10:10:00,56.28,56.28,56.21,56.23,5200.0,40.4367,40.4367,40.3865,40.4008,5200.0
2012-07-19 10:20:00,56.32,56.34,56.3,56.3,1000.0,40.4655,40.4799,40.4511,40.4511,1000.0
2012-07-19 10:30:00,56.31,56.32,56.26,56.27,1700.0,40.4583,40.4655,40.4224,40.4296,1700.0
2012-07-19 10:40:00,56.27,56.35,56.25,56.35,3500.0,40.4296,40.487,40.4152,40.487,3500.0
2012-07-19 10:50:00,56.36,56.42,56.36,56.37,3800.0,40.4942,40.5373,40.4942,40.5014,3800.0
2012-07-19 11:00:00,56.4,56.44,56.4,56.42,7100.0,40.523,40.5517,40.523,40.5373,7100.0
2012-07-19 11:10:00,56.42,56.42,56.39,56.39,2800.0,40.5373,40.5373,40.5158,40.5158,2800.0
2012-07-19 11:20:00,56.36,56.39,56.36,56.39,5700.0,40.4942,40.5158,40.4942,40.5158,5700.0
2012-07-19 11:30:00,56.39,56.43,56.39,56.42,2300.0,40.5158,40.5445,40.5158,40.5373,2300.0
2012-07-19 11:40:00,56.41,56.41,56.33,56.34,7700.0,40.5302,40.5302,40.4727,40.4799,7700.0
2012-07-19 11:50:00,56.34,56.39,56.34,56.37,1200.0,40.4799,40.5158,40.4799,40.5014,1200.0
2012-07-19 12:00:00,56.38,56.41,56.38,56.4,2200.0,40.5086,40.5302,40.5086,40.523,2200.0
2012-07-19 12:10:00,56.39,56.45,56.37,56.44,6900.0,40.5158,40.5589,40.5014,40.5517,6900.0
2012-07-19 12:20:00,56.43,56.49,56.43,56.46,5800.0,40.5445,40.5876,40.5445,40.5661,5800.0
2012-07-19 12:30:00,56.47,56.47,56.41,56.43,27300.0,40.5733,40.5733,40.5302,40.5445,27300.0
2012-07-19 12:40:00,56.42,56.43,56.38,56.38,7000.0,40.5373,40.5445,40.5086,40.5086,7000.0
2012-07-19 12:50:00,56.38,56.38,56.3,56.3,4000.0,40.5086,40.5086,40.4511,40.4511,4000.0
2012-07-19 13:00:00,56.31,56.36,56.31,56.35,1500.0,40.4583,40.4942,40.4583,40.487,1500.0
2012-07-19 13:10:00,56.36,56.4,56.36,56.37,31500.0,40.4942,40.523,40.4942,40.5014,31500.0
2012-07-19 13:20:00,56.37,56.39,56.34,56.34,5300.0,40.5014,40.5158,40.4799,40.4799,5300.0
2012-07-19 13:30:00,56.34,56.35,56.31,56.31,4400.0,40.4799,40.487,40.4583,40.4583,4400.0
2012-07-19 13:40:00,56.3,56.3,56.19,56.21,4200.0,40.4511,40.4511,40.3721,40.3865,4200.0
2012-07-19 13:50:00,56.24,56.26,56.19,56.23,19500.0,40.408,40.4224,40.3721,40.4008,19500.0
2012-07-19 14:00:00,56.26,56.27,56.23,56.26,23900.0,40.4224,40.4296,40.4008,40.4224,23900.0
2012-07-19 14:10:00,56.26,56.31,56.26,56.27,5900.0,40.4224,40.4583,40.4224,40.4296,5900.0
2012-07-19 14:20:00,56.26,56.28,56.23,56.26,4000.0,40.4224,40.4367,40.4008,40.4224,4000.0
2012-07-19 14:30:00,56.26,56.38,56.25,56.38,3400.0,40.4224,40.5086,40.4152,40.5086,3400.0
2012-07-19 14:40:00,56.38,56.38,56.33,56.34,3100.0,40.5086,40.5086,40.4727,40.4799,3100.0
2012-07-19 14:50:00,56.34,56.36,56.33,56.35,6100.0,40.4799,40.4942,40.4727,40.487,6100.0
2012-07-19 15:00:00,56.36,56.36,56.28,56.31,8400.0,40.4942,40.4942,40.4367,40.4583,8400.0
2012-07-19 15:10:00,56.3,56.36,56.29,56.35,7500.0,40.4511,40.4942,40.4439,40.487,7500.0
2012-07-19 15:20:00,56.37,56.38,56.31,56.32,15200.0,40.5014,40.5086,40.4583,40.4655,15200.0
2012-07-19 15:30:00,56.31,56.36,56.31,56.35,9700.0,40.4583,40.4942,40.4583,40.487,9700.0
2012-07-19 15:40:00,56.35,56.41,56.35,56.4,6500.0,40.487,40.5302,40.487,40.523,6500.0
2012-07-19 15:50:00,56.4,56.4,56.31,56.35,12200.0,40.523,40.523,40.4583,40.487,12200.0
2012-07-20 09:30:00,56.01,56.05,55.97,56.05,9900.0,40.2428,40.2715,40.214,40.2715,9900.0
2012-07-20 09:40:00,56.04,56.05,55.95,55.95,7100.0,40.2643,40.2715,40.1996,40.1996,7100.0
2012-07-20 09:50:00,55.95,56.04,55.94,56.02,10300.0,40.1996,40.2643,40.1925,40.2499,10300.0
2012-07-20 10:00:00,56.02,56.07,55.98,56.06,9800.0,40.2499,40.2859,40.2212,40.2787,9800.0
2012-07-20 10:10:00,56.04,56.04,56.0,56.02,4100.0,40.2643,40.2643,40.2356,40.2499,4100.0
2012-07-20 10:20:00,56.02,56.02,55.97,56.01,2800.0,40.2499,40.2499,40.214,40.2428,2800.0
2012-07-20 10:30:00,55.95,55.96,55.9,55.93,1900.0,40.1996,40.2068,40.1637,40.1853,1900.0
2012-07-20 10:40:00,55.98,55.98,55.92,55.96,1400.0,40.2212,40.2212,40.1781,40.2068,1400.0
2012-07-20 10:50:00,55.97,56.04,55.97,56.02,1900.0,40.214,40.2643,40.214,40.2499,1900.0
2012-07-20 11:00:00,56.01,56.08,56.01,56.05,5400.0,40.2428,40.293,40.2428,40.2715,5400.0
2012-07-20 11:10:00,56.06,56.06,55.99,55.99,4000.0,40.2787,40.2787,40.2284,40.2284,4000.0
2012-07-20 11:20:00,56.0,56.01,55.98,56.01,1100.0,40.2356,40.2428,40.2212,40.2428,1100.0
2012-07-20 11:30:00,55.96,55.98,55.93,55.98,3300.0,40.2068,40.2212,40.1853,40.2212,3300.0
2012-07-20 11:40:00,55.98,56.04,55.94,56.04,3100.0,40.2212,40.2643,40.1925,40.2643,3100.0
2012-07-20 11:50:00,56.03,56.05,55.99,56.0,2400.0,40.2571,40.2715,40.2284,40.2356,2400.0
2012-07-20 12:00:00,56.01,56.01,55.92,55.93,6300.0,40.2428,40.2428,40.1781,40.1853,6300.0
2012-07-20 12:10:00,55.92,55.95,55.92,55.93,2100.0,40.1781,40.1996,40.1781,40.1853,2100.0
2012-07-20 12:20:00,55.9,55.91,55.9,55.91,1700.0,40.1637,40.1709,40.1637,40.1709,1700.0
2012-07-20 12:30:00,55.91,55.91,55.83,55.86,2600.0,40.1709,40.1709,40.1134,40.135,2600.0
2012-07-20 12:40:00,55.87,55.89,55.87,55.89,16900.0,40.1422,40.1565,40.1422,40.1565,16900.0
2012-07-20 12:50:00,55.89,55.95,55.89,55.93,1800.0,40.1565,40.1996,40.1565,40.1853,1800.0
2012-07-20 13:00:00,55.94,55.95,55.87,55.88,6000.0,40.1925,40.1996,40.1422,40.1493,6000.0
2012-07-20 13:10:00,55.88,55.9,55.86,55.89,9400.0,40.1493,40.1637,40.135,40.1565,9400.0
2012-07-20 13:20:00,55.89,55.89,55.82,55.85,19300.0,40.1565,40.1565,40.1062,40.1278,19300.0
2012-07-20 13:30:00,55.87,55.91,55.87,55.91,3200.0,40.1422,40.1709,40.1422,40.1709,3200.0
2012-07-20 13:40:00,55.91,55.92,55.87,55.89,12700.0,40.1709,40.1781,40.1422,40.1565,12700.0
2012-07-20 13:50:00,55.88,55.91,55.87,55.89,4500.0,40.1493,40.1709,40.1422,40.1565,4500.0
2012-07-20 14:00:00,55.9,55.96,55.9,55.92,20900.0,40.1637,40.2068,40.1637,40.1781,20900.0
2012-07-20 14:10:00,55.92,55.94,55.89,55.92,35100.0,40.1781,40.1925,40.1565,40.1781,35100.0
2012-07-20 14:20:00,55.93,55.93,55.88,55.9,7300.0,40.1853,40.1853,40.1493,40.1637,7300.0
2012-07-20 14:30:00,55.89,55.89,55.85,55.85,10900.0,40.1565,40.1565,40.1278,40.1278,10900.0
2012-07-20 14:40:00,55.85,55.87,55.85,55.87,3700.0,40.1278,40.1422,40.1278,40.1422,3700.0
2012-07-20 14:50:00,55.88,55.89,55.86,55.87,6100.0,40.1493,40.1565,40.135,40.1422,6100.0
2012-07-20 15:00:00,55.87,55.92,55.86,55.92,14600.0,40.1422,40.1781,40.135,40.1781,14600.0
2012-07-20 15:10:00,55.92,55.95,55.91,55.92,27600.0,40.1781,40.1996,40.1709,40.1781,27600.0
2012-07-20 15:20:00,55.92,55.94,55.91,55.92,13300.0,40.1781,40.1925,40.1709,40.1781,13300.0
2012-07-20 15:30:00,55.91,55.91,55.87,55.9,6000.0,40.1709,40.1709,40.1422,40.1637,6000.0
2012-07-20 15:40:00,55.92,55.95,55.9,55.91,13400.0,40.1781,40.1996,40.1637,40.1709,13400.0
2012-07-20 15:50:00,55.9,55.92,55.83,55.89,20300.0,40.1637,40.1781,40.1134,40.1565,20300.0
2012-07-23 09:30:00,55.15,55.15,55.06,55.11,13600.0,39.6249,39.6249,39.5602,39.5961,13600.0
2012-07-23 09:40:00,55.09,55.09,55.0,55.01,7600.0,39.5817,39.5817,39.5171,39.5243,7600.0
2012-07-23 09:50:00,54.99,55.04,54.97,55.04,2200.0,39.5099,39.5458,39.4955,39.5458,2200.0
2012-07-23 10:00:00,55.03,55.03,54.95,54.96,3300.0,39.5386,39.5386,39.4812,39.4883,3300.0
2012-07-23 10:10:00,54.96,54.99,54.93,54.99,10400.0,39.4883,39.5099,39.4668,39.5099,10400.0
2012-07-23 10:20:00,54.98,55.02,54.96,55.01,7100.0,39.5027,39.5314,39.4883,39.5243,7100.0
2012-07-23 10:30:00,55.0,55.09,55.0,55.08,11000.0,39.5171,39.5817,39.5171,39.5746,11000.0
2012-07-23 10:40:00,55.06,55.14,55.06,55.12,6200.0,39.5602,39.6177,39.5602,39.6033,6200.0
2012-07-23 10:50:00,55.12,55.14,55.1,55.12,4400.0,39.6033,39.6177,39.5889,39.6033,4400.0
2012-07-23 11:00:00,55.14,55.2,55.14,55.19,4200.0,39.6177,39.6608,39.6177,39.6536,4200.0
2012-07-23 11:10:00,55.21,55.21,55.16,55.16,2100.0,39.668,39.668,39.632,39.632,2100.0
2012-07-23 11:20:00,55.13,55.18,55.1,55.18,2200.0,39.6105,39.6464,39.5889,39.6464,2200.0
2012-07-23 11:30:00,55.2,55.2,55.08,55.1,1300.0,39.6608,39.6608,39.5746,39.5889,1300.0
2012-07-23 11:40:00,55.11,55.14,55.11,55.13,2400.0,39.5961,39.6177,39.5961,39.6105,2400.0
2012-07-23 11:50:00,55.15,55.21,55.15,55.19,1800.0,39.6249,39.668,39.6249,39.6536,1800.0
2012-07-23 12:00:00,55.22,55.22,55.17,55.17,30200.0,39.6751,39.6751,39.6392,39.6392,30200.0
2012-07-23 12:10:00,55.18,55.2,55.11,55.11,37700.0,39.6464,39.6608,39.5961,39.5961,37700.0
2012-07-23 12:20:00,55.12,55.15,55.12,55.14,1300.0,39.6033,39.6249,39.6033,39.6177,1300.0
2012-07-23 12:30:00,55.11,55.21,55.11,55.21,700.0,39.5961,39.668,39.5961,39.668,700.0
2012-07-23 12:40:00,55.18,55.26,55.18,55.26,2000.0,39.6464,39.7039,39.6464,39.7039,2000.0
2012-07-23 12:50:00,55.26,55.29,55.25,55.25,3700.0,39.7039,39.7254,39.6967,39.6967,3700.0
2012-07-23 13:00:00,55.25,55.25,55.22,55.23,4400.0,39.6967,39.6967,39.6751,39.6823,4400.0
2012-07-23 13:10:00,55.23,55.27,55.21,55.27,3600.0,39.6823,39.7111,39.668,39.7111,3600.0
2012-07-23 13:20:00,55.25,55.27,55.23,55.26,26900.0,39.6967,39.7111,39.6823,39.7039,26900.0
2012-07-23 13:30:00,55.26,55.3,55.26,55.28,3500.0,39.7039,39.7326,39.7039,39.7183,3500.0
2012-07-23 13:40:00,55.29,55.31,55.29,55.29,3200.0,39.7254,39.7398,39.7254,39.7254,3200.0
2012-07-23 13:50:00,55.3,55.3,55.27,55.28,10000.0,39.7326,39.7326,39.7111,39.7183,10000.0
2012-07-23 14:00:00,55.28,55.34,55.27,55.3,22100.0,39.7183,39.7614,39.7111,39.7326,22100.0
2012-07-23 14:10:00,55.32,55.35,55.32,55.32,2900.0,39.747,39.7685,39.747,39.747,2900.0
2012-07-23 14:20:00,55.32,55.32,55.26,55.26,5300.0,39.747,39.747,39.7039,39.7039,5300.0
2012-07-23 14:30:00,55.27,55.31,55.26,55.29,3900.0,39.7111,39.7398,39.7039,39.7254,3900.0
2012-07-23 14:40:00,55.29,55.32,55.29,55.32,25400.0,39.7254,39.747,39.7254,39.747,25400.0
2012-07-23 14:50:00,55.32,55.32,55.27,55.29,47800.0,39.747,39.747,39.7111,39.7254,47800.0
2012-07-23 15:00:00,55.28,55.3,55.23,55.3,14400.0,39.7183,39.7326,39.6823,39.7326,14400.0
2012-07-23 15:10:00,55.28,55.32,55.25,55.3,12000.0,39.7183,39.747,39.6967,39.7326,12000.0
2012-07-23 15:20:00,55.3,55.46,55.3,55.46,8300.0,39.7326,39.8476,39.7326,39.8476,8300.0
2012-07-23 15:30:00,55.48,55.51,55.45,55.46,5000.0,39.862,39.8835,39.8404,39.8476,5000.0
2012-07-23 15:40:00,55.45,55.51,55.44,55.51,3600.0,39.8404,39.8835,39.8332,39.8835,3600.0
2012-07-23 15:50:00,55.5,55.5,55.4,55.42,12300.0,39.8763,39.8763,39.8045,39.8188,12300.0
2012-07-24 09:30:00,55.42,55.42,55.25,55.25,7700.0,39.8188,39.8188,39.6967,39.6967,7700.0
2012-07-24 09:40:00,55.3,55.3,55.26,55.26,7900.0,39.7326,39.7326,39.7039,39.7039,7900.0
2012-07-24 09:50:00,55.18,55.23,55.18,55.18,1700.0,39.6464,39.6823,39.6464,39.6464,1700.0
2012-07-24 10:00:00,55.18,55.21,55.12,55.15,6100.0,39.6464,39.668,39.6033,39.6249,6100.0
2012-07-24 10:10:00,55.17,55.18,55.03,55.03,6100.0,39.6392,39.6464,39.5386,39.5386,6100.0
2012-07-24 10:20:00,55.0,55.01,54.98,55.01,3200.0,39.5171,39.5243,39.5027,39.5243,3200.0
2012-07-24 10:30:00,55.0,55.08,55.0,55.06,7800.0,39.5171,39.5746,39.5171,39.5602,7800.0
2012-07-24 10:40:00,55.06,55.06,54.94,54.94,2400.0,39.5602,39.5602,39.474,39.474,2400.0
2012-07-24 10:50:00,54.96,55.04,54.96,55.01,16800.0,39.4883,39.5458,39.4883,39.5243,16800.0
2012-07-24 11:00:00,55.01,55.02,54.97,54.97,5000.0,39.5243,39.5314,39.4955,39.4955,5000.0
2012-07-24 11:10:00,54.98,55.02,54.96,55.01,3500.0,39.5027,39.5314,39.4883,39.5243,3500.0
2012-07-24 11:20:00,55.05,55.1,55.04,55.04,2900.0,39.553,39.5889,39.5458,39.5458,2900.0
2012-07-24 11:30:00,55.03,55.06,54.84,54.86,13000.0,39.5386,39.5602,39.4021,39.4165,13000.0
2012-07-24 11:40:00,54.84,54.89,54.81,54.89,7800.0,39.4021,39.438,39.3806,39.438,7800.0
2012-07-24 11:50:00,54.86,54.88,54.79,54.82,5300.0,39.4165,39.4309,39.3662,39.3877,5300.0
2012-07-24 12:00:00,54.8,54.8,54.64,54.7,11200.0,39.3734,39.3734,39.2584,39.3015,11200.0
2012-07-24 12:10:00,54.71,54.72,54.68,54.7,5100.0,39.3087,39.3159,39.2872,39.3015,5100.0
2012-07-24 12:20:00,54.68,54.68,54.58,54.65,3500.0,39.2872,39.2872,39.2153,39.2656,3500.0
2012-07-24 12:30:00,54.63,54.74,54.63,54.72,3800.0,39.2512,39.3303,39.2512,39.3159,3800.0
2012-07-24 12:40:00,54.73,54.73,54.69,54.69,3800.0,39.3231,39.3231,39.2943,39.2943,3800.0
2012-07-24 12:50:00,54.67,54.72,54.67,54.72,3700.0,39.28,39.3159,39.28,39.3159,3700.0
2012-07-24 13:00:00,54.74,54.74,54.69,54.71,5400.0,39.3303,39.3303,39.2943,39.3087,5400.0
2012-07-24 13:10:00,54.7,54.75,54.7,54.73,5400.0,39.3015,39.3375,39.3015,39.3231,5400.0
2012-07-24 13:20:00,54.7,54.7,54.67,54.67,39300.0,39.3015,39.3015,39.28,39.28,39300.0
2012-07-24 13:30:00,54.66,54.68,54.65,54.65,23700.0,39.2728,39.2872,39.2656,39.2656,23700.0
2012-07-24 13:40:00,54.65,54.66,54.63,54.63,3200.0,39.2656,39.2728,39.2512,39.2512,3200.0
2012-07-24 13:50:00,54.63,54.71,54.63,54.67,54700.0,39.2512,39.3087,39.2512,39.28,54700.0
2012-07-24 14:00:00,54.67,54.67,54.61,54.62,14800.0,39.28,39.28,39.2369,39.244,14800.0
2012-07-24 14:10:00,54.61,54.66,54.61,54.63,20400.0,39.2369,39.2728,39.2369,39.2512,20400.0
2012-07-24 14:20:00,54.63,54.63,54.5,54.5,8100.0,39.2512,39.2512,39.1578,39.1578,8100.0
2012-07-24 14:30:00,54.48,54.62,54.48,54.62,19300.0,39.1435,39.244,39.1435,39.244,19300.0
2012-07-24 14:40:00,54.63,54.64,54.61,54.62,3600.0,39.2512,39.2584,39.2369,39.244,3600.0
2012-07-24 14:50:00,54.62,54.62,54.55,54.59,6100.0,39.244,39.244,39.1938,39.2225,6100.0
2012-07-24 15:00:00,54.6,54.62,54.53,54.53,6200.0,39.2297,39.244,39.1794,39.1794,6200.0
2012-07-24 15:10:00,54.52,54.57,54.52,54.54,8400.0,39.1722,39.2081,39.1722,39.1866,8400.0
2012-07-24 15:20:00,54.54,54.76,54.53,54.76,15300.0,39.1866,39.3446,39.1794,39.3446,15300.0
2012-07-24 15:30:00,54.74,54.79,54.7,54.79,9500.0,39.3303,39.3662,39.3015,39.3662,9500.0
2012-07-24 15:40:00,54.81,54.85,54.67,54.72,10900.0,39.3806,39.4093,39.28,39.3159,10900.0
2012-07-24 15:50:00,54.71,54.93,54.69,54.88,32600.0,39.3087,39.4668,39.2943,39.4309,32600.0
2012-07-25 09:30:00,55.09,55.2,55.09,55.2,11700.0,39.5817,39.6608,39.5817,39.6608,11700.0
2012-07-25 09:40:00,55.2,55.2,55.03,55.05,4300.0,39.6608,39.6608,39.5386,39.553,4300.0
2012-07-25 09:50:00,55.01,55.05,54.97,55.04,1000.0,39.5243,39.553,39.4955,39.5458,1000.0
2012-07-25 10:00:00,55.02,55.04,54.91,54.92,10600.0,39.5314,39.5458,39.4524,39.4596,10600.0
2012-07-25 10:10:00,54.93,55.06,54.93,55.02,5900.0,39.4668,39.5602,39.4668,39.5314,5900.0
2012-07-25 10:20:00,55.04,55.04,54.93,54.93,3200.0,39.5458,39.5458,39.4668,39.4668,3200.0
2012-07-25 10:30:00,54.94,54.95,54.89,54.93,2700.0,39.474,39.4812,39.438,39.4668,2700.0
2012-07-25 10:40:00,54.98,55.0,54.87,54.87,13800.0,39.5027,39.5171,39.4237,39.4237,13800.0
2012-07-25 10:50:00,54.81,54.81,54.73,54.74,13700.0,39.3806,39.3806,39.3231,39.3303,13700.0
2012-07-25 11:00:00,54.75,54.81,54.75,54.8,13800.0,39.3375,39.3806,39.3375,39.3734,13800.0
2012-07-25 11:10:00,54.82,54.88,54.82,54.85,3600.0,39.3877,39.4309,39.3877,39.4093,3600.0
2012-07-25 11:20:00,54.86,54.9,54.84,54.84,8400.0,39.4165,39.4452,39.4021,39.4021,8400.0
2012-07-25 11:30:00,54.85,54.94,54.85,54.93,22200.0,39.4093,39.474,39.4093,39.4668,22200.0
2012-07-25 11:40:00,54.92,54.92,54.84,54.84,39100.0,39.4596,39.4596,39.4021,39.4021,39100.0
2012-07-25 11:50:00,54.84,54.88,54.84,54.86,8000.0,39.4021,39.4309,39.4021,39.4165,8000.0
2012-07-25 12:00:00,54.86,54.95,54.86,54.93,2200.0,39.4165,39.4812,39.4165,39.4668,2200.0
2012-07-25 12:10:00,54.91,54.91,54.86,54.87,7700.0,39.4524,39.4524,39.4165,39.4237,7700.0
2012-07-25 12:20:00,54.87,54.89,54.87,54.89,5500.0,39.4237,39.438,39.4237,39.438,5500.0
2012-07-25 12:30:00,54.88,54.91,54.88,54.9,3600.0,39.4309,39.4524,39.4309,39.4452,3600.0
2012-07-25 12:40:00,54.95,55.01,54.94,54.97,4900.0,39.4812,39.5243,39.474,39.4955,4900.0
2012-07-25 12:50:00,54.97,54.98,54.95,54.95,2100.0,39.4955,39.5027,39.4812,39.4812,2100.0
2012-07-25 13:00:00,54.95,55.02,54.95,55.02,4400.0,39.4812,39.5314,39.4812,39.5314,4400.0
2012-07-25 13:10:00,55.03,55.05,55.03,55.04,3000.0,39.5386,39.553,39.5386,39.5458,3000.0
2012-07-25 13:20:00,55.03,55.09,55.03,55.08,39300.0,39.5386,39.5817,39.5386,39.5746,39300.0
2012-07-25 13:30:00,55.07,55.18,55.06,55.17,13300.0,39.5674,39.6464,39.5602,39.6392,13300.0
2012-07-25 13:40:00,55.16,55.16,55.08,55.08,3400.0,39.632,39.632,39.5746,39.5746,3400.0
2012-07-25 13:50:00,55.1,55.13,55.09,55.13,7100.0,39.5889,39.6105,39.5817,39.6105,7100.0
2012-07-25 14:00:00,55.12,55.12,55.08,55.09,10600.0,39.6033,39.6033,39.5746,39.5817,10600.0
2012-07-25 14:10:00,55.09,55.12,55.07,55.11,62500.0,39.5817,39.6033,39.5674,39.5961,62500.0
2012-07-25 14:20:00,55.1,55.16,55.1,55.14,10600.0,39.5889,39.632,39.5889,39.6177,10600.0
2012-07-25 14:30:00,55.13,55.16,55.12,55.13,6300.0,39.6105,39.632,39.6033,39.6105,6300.0
2012-07-25 14:40:00,55.13,55.15,55.11,55.14,4100.0,39.6105,39.6249,39.5961,39.6177,4100.0
2012-07-25 14:50:00,55.15,55.17,55.13,55.13,11100.0,39.6249,39.6392,39.6105,39.6105,11100.0
2012-07-25 15:00:00,55.09,55.11,55.07,55.1,7100.0,39.5817,39.5961,39.5674,39.5889,7100.0
2012-07-25 15:10:00,55.07,55.07,54.98,54.98,3000.0,39.5674,39.5674,39.5027,39.5027,3000.0
2012-07-25 15:20:00,54.97,54.97,54.91,54.97,7400.0,39.4955,39.4955,39.4524,39.4955,7400.0
2012-07-25 15:30:00,54.94,54.95,54.89,54.93,6300.0,39.474,39.4812,39.438,39.4668,6300.0
2012-07-25 15:40:00,54.95,54.95,54.87,54.92,12400.0,39.4812,39.4812,39.4237,39.4596,12400.0
2012-07-25 15:50:00,54.92,54.96,54.89,54.96,13600.0,39.4596,39.4883,39.438,39.4883,13600.0
2012-07-26 09:30:00,55.73,55.84,55.73,55.79,16200.0,40.0416,40.1206,40.0416,40.0847,16200.0
2012-07-26 09:40:00,55.79,55.79,55.66,55.69,15100.0,40.0847,40.0847,39.9913,40.0128,15100.0
2012-07-26 09:50:00,55.68,55.77,55.68,55.73,5400.0,40.0057,40.0703,40.0057,40.0416,5400.0
2012-07-26 10:00:00,55.69,55.78,55.64,55.76,10800.0,40.0128,40.0775,39.9769,40.0631,10800.0
2012-07-26 10:10:00,55.79,55.79,55.72,55.72,2000.0,40.0847,40.0847,40.0344,40.0344,2000.0
2012-07-26 10:20:00,55.74,55.78,55.74,55.74,1400.0,40.0488,40.0775,40.0488,40.0488,1400.0
2012-07-26 10:30:00,55.75,55.77,55.61,55.63,11600.0,40.0559,40.0703,39.9554,39.9697,11600.0
2012-07-26 10:40:00,55.64,55.65,55.57,55.6,20800.0,39.9769,39.9841,39.9266,39.9482,20800.0
2012-07-26 10:50:00,55.6,55.62,55.58,55.61,12400.0,39.9482,39.9625,39.9338,39.9554,12400.0
2012-07-26 11:00:00,55.63,55.63,55.52,55.55,10400.0,39.9697,39.9697,39.8907,39.9122,10400.0
2012-07-26 11:10:00,55.55,55.61,55.54,55.61,13400.0,39.9122,39.9554,39.9051,39.9554,13400.0
2012-07-26 11:20:00,55.6,55.6,55.52,55.56,4500.0,39.9482,39.9482,39.8907,39.9194,4500.0
2012-07-26 11:30:00,55.63,55.64,55.61,55.62,25700.0,39.9697,39.9769,39.9554,39.9625,25700.0
2012-07-26 11:40:00,55.61,55.62,55.54,55.55,10100.0,39.9554,39.9625,39.9051,39.9122,10100.0
2012-07-26 11:50:00,55.56,55.56,55.54,55.55,2400.0,39.9194,39.9194,39.9051,39.9122,2400.0
2012-07-26 12:00:00,55.55,55.55,55.5,55.53,9100.0,39.9122,39.9122,39.8763,39.8979,9100.0
2012-07-26 12:10:00,55.54,55.59,55.54,55.58,1900.0,39.9051,39.941,39.9051,39.9338,1900.0
2012-07-26 12:20:00,55.59,55.64,55.59,55.64,5200.0,39.941,39.9769,39.941,39.9769,5200.0
2012-07-26 12:30:00,55.61,55.63,55.6,55.63,6600.0,39.9554,39.9697,39.9482,39.9697,6600.0
2012-07-26 12:40:00,55.61,55.61,55.59,55.59,3700.0,39.9554,39.9554,39.941,39.941,3700.0
2012-07-26 12:50:00,55.58,55.66,55.57,55.66,6100.0,39.9338,39.9913,39.9266,39.9913,6100.0
2012-07-26 13:00:00,55.66,55.71,55.66,55.7,7000.0,39.9913,40.0272,39.9913,40.02,7000.0
2012-07-26 13:10:00,55.69,55.7,55.67,55.69,5700.0,40.0128,40.02,39.9985,40.0128,5700.0
2012-07-26 13:20:00,55.68,55.77,55.67,55.75,36300.0,40.0057,40.0703,39.9985,40.0559,36300.0
2012-07-26 13:30:00,55.76,55.78,55.73,55.74,9500.0,40.0631,40.0775,40.0416,40.0488,9500.0
2012-07-26 13:40:00,55.74,55.75,55.73,55.73,1200.0,40.0488,40.0559,40.0416,40.0416,1200.0
2012-07-26 13:50:00,55.73,55.73,55.7,55.72,2000.0,40.0416,40.0416,40.02,40.0344,2000.0
2012-07-26 14:00:00,55.7,55.76,55.7,55.73,43400.0,40.02,40.0631,40.02,40.0416,43400.0
2012-07-26 14:10:00,55.74,55.75,55.71,55.72,7400.0,40.0488,40.0559,40.0272,40.0344,7400.0
2012-07-26 14:20:00,55.68,55.72,55.68,55.72,1200.0,40.0057,40.0344,40.0057,40.0344,1200.0
2012-07-26 14:30:00,55.71,55.72,55.69,55.72,3300.0,40.0272,40.0344,40.0128,40.0344,3300.0
2012-07-26 14:40:00,55.74,55.76,55.72,55.75,6400.0,40.0488,40.0631,40.0344,40.0559,6400.0
2012-07-26 14:50:00,55.76,55.81,55.76,55.78,6400.0,40.0631,40.0991,40.0631,40.0775,6400.0
2012-07-26 15:00:00,55.78,55.79,55.74,55.77,4500.0,40.0775,40.0847,40.0488,40.0703,4500.0
2012-07-26 15:10:00,55.78,55.83,55.78,55.81,5100.0,40.0775,40.1134,40.0775,40.0991,5100.0
2012-07-26 15:20:00,55.8,55.82,55.76,55.82,8500.0,40.0919,40.1062,40.0631,40.1062,8500.0
2012-07-26 15:30:00,55.81,55.85,55.79,55.84,9900.0,40.0991,40.1278,40.0847,40.1206,9900.0
2012-07-26 15:40:00,55.89,55.93,55.86,55.87,16100.0,40.1565,40.1853,40.135,40.1422,16100.0
2012-07-26 15:50:00,55.88,55.88,55.79,55.79,25400.0,40.1493,40.1493,40.0847,40.0847,25400.0
2012-07-27 09:30:00,56.18,56.19,56.11,56.13,12700.0,40.3649,40.3721,40.3146,40.329,12700.0
2012-07-27 09:40:00,56.09,56.17,56.04,56.17,5600.0,40.3002,40.3577,40.2643,40.3577,5600.0
2012-07-27 09:50:00,56.18,56.22,56.17,56.2,2600.0,40.3649,40.3936,40.3577,40.3793,2600.0
2012-07-27 10:00:00,56.21,56.26,56.21,56.22,4100.0,40.3865,40.4224,40.3865,40.3936,4100.0
2012-07-27 10:10:00,56.2,56.21,56.19,56.21,1700.0,40.3793,40.3865,40.3721,40.3865,1700.0
2012-07-27 10:20:00,56.18,56.22,56.16,56.17,12000.0,40.3649,40.3936,40.3505,40.3577,12000.0
2012-07-27 10:30:00,56.19,56.21,56.16,56.16,1100.0,40.3721,40.3865,40.3505,40.3505,1100.0
2012-07-27 10:40:00,56.18,56.26,56.18,56.25,6100.0,40.3649,40.4224,40.3649,40.4152,6100.0
2012-07-27 10:50:00,56.25,56.36,56.24,56.35,7900.0,40.4152,40.4942,40.408,40.487,7900.0
2012-07-27 11:00:00,56.37,56.43,56.37,56.4,13400.0,40.5014,40.5445,40.5014,40.523,13400.0
2012-07-27 11:10:00,56.4,56.4,56.34,56.39,32000.0,40.523,40.523,40.4799,40.5158,32000.0
2012-07-27 11:20:00,56.4,56.4,56.36,56.36,2000.0,40.523,40.523,40.4942,40.4942,2000.0
2012-07-27 11:30:00,56.36,56.42,56.36,56.38,2700.0,40.4942,40.5373,40.4942,40.5086,2700.0
2012-07-27 11:40:00,56.39,56.4,56.35,56.35,7500.0,40.5158,40.523,40.487,40.487,7500.0
2012-07-27 11:50:00,56.36,56.39,56.36,56.39,2200.0,40.4942,40.5158,40.4942,40.5158,2200.0
2012-07-27 12:00:00,56.39,56.41,56.36,56.38,3800.0,40.5158,40.5302,40.4942,40.5086,3800.0
2012-07-27 12:10:00,56.39,56.42,56.39,56.39,4000.0,40.5158,40.5373,40.5158,40.5158,4000.0
2012-07-27 12:20:00,56.4,56.43,56.4,56.43,5800.0,40.523,40.5445,40.523,40.5445,5800.0
2012-07-27 12:30:00,56.43,56.47,56.43,56.43,10100.0,40.5445,40.5733,40.5445,40.5445,10100.0
2012-07-27 12:40:00,56.44,56.44,56.42,56.42,1700.0,40.5517,40.5517,40.5373,40.5373,1700.0
2012-07-27 12:50:00,56.43,56.44,56.42,56.43,4300.0,40.5445,40.5517,40.5373,40.5445,4300.0
2012-07-27 13:00:00,56.44,56.45,56.42,56.44,1900.0,40.5517,40.5589,40.5373,40.5517,1900.0
2012-07-27 13:10:00,56.44,56.46,56.44,56.45,6800.0,40.5517,40.5661,40.5517,40.5589,6800.0
2012-07-27 13:20:00,56.45,56.71,56.44,56.69,20700.0,40.5589,40.7457,40.5517,40.7313,20700.0
2012-07-27 13:30:00,56.72,56.91,56.72,56.9,17900.0,40.7529,40.8894,40.7529,40.8822,17900.0
2012-07-27 13:40:00,56.89,56.89,56.75,56.77,5000.0,40.875,40.875,40.7744,40.7888,5000.0
2012-07-27 13:50:00,56.74,56.83,56.73,56.83,12000.0,40.7673,40.8319,40.7601,40.8319,12000.0
2012-07-27 14:00:00,56.82,56.84,56.77,56.81,11400.0,40.8247,40.8391,40.7888,40.8175,11400.0
2012-07-27 14:10:00,56.8,56.8,56.75,56.76,16400.0,40.8104,40.8104,40.7744,40.7816,16400.0
2012-07-27 14:20:00,56.76,56.78,56.72,56.72,23700.0,40.7816,40.796,40.7529,40.7529,23700.0
2012-07-27 14:30:00,56.73,56.8,56.72,56.8,9300.0,40.7601,40.8104,40.7529,40.8104,9300.0
2012-07-27 14:40:00,56.79,56.83,56.79,56.79,2000.0,40.8032,40.8319,40.8032,40.8032,2000.0
2012-07-27 14:50:00,56.8,56.85,56.8,56.84,5300.0,40.8104,40.8463,40.8104,40.8391,5300.0
2012-07-27 15:00:00,56.83,56.93,56.82,56.92,7800.0,40.8319,40.9038,40.8247,40.8966,7800.0
2012-07-27 15:10:00,56.92,56.92,56.89,56.9,15800.0,40.8966,40.8966,40.875,40.8822,15800.0
2012-07-27 15:20:00,56.9,56.94,56.87,56.93,195000.0,40.8822,40.911,40.8607,40.9038,195000.0
2012-07-27 15:30:00,56.93,56.96,56.91,56.93,22700.0,40.9038,40.9253,40.8894,40.9038,22700.0
2012-07-27 15:40:00,56.93,56.97,56.89,56.91,30100.0,40.9038,40.9325,40.875,40.8894,30100.0
2012-07-27 15:50:00,56.91,56.91,56.74,56.8,54300.0,40.8894,40.8894,40.7673,40.8104,54300.0
2012-07-30 09:30:00,56.71,56.8,56.7,56.72,11700.0,40.7457,40.8104,40.7385,40.7529,11700.0
2012-07-30 09:40:00,56.7,56.7,56.68,56.68,800.0,40.7385,40.7385,40.7241,40.7241,800.0
2012-07-30 09:50:00,56.71,56.83,56.68,56.82,10700.0,40.7457,40.8319,40.7241,40.8247,10700.0
2012-07-30 10:00:00,56.83,56.86,56.79,56.82,8900.0,40.8319,40.8535,40.8032,40.8247,8900.0
2012-07-30 10:10:00,56.84,56.89,56.82,56.86,67000.0,40.8391,40.875,40.8247,40.8535,67000.0
2012-07-30 10:20:00,56.88,57.01,56.88,56.95,13000.0,40.8678,40.9612,40.8678,40.9181,13000.0
2012-07-30 10:30:00,56.95,56.97,56.89,56.93,14000.0,40.9181,40.9325,40.875,40.9038,14000.0
2012-07-30 10:40:00,56.92,56.94,56.88,56.89,8600.0,40.8966,40.911,40.8678,40.875,8600.0
2012-07-30 10:50:00,56.9,56.93,56.79,56.8,278400.0,40.8822,40.9038,40.8032,40.8104,278400.0
2012-07-30 11:00:00,56.8,56.85,56.79,56.83,44600.0,40.8104,40.8463,40.8032,40.8319,44600.0
2012-07-30 11:10:00,56.82,56.87,56.76,56.76,5400.0,40.8247,40.8607,40.7816,40.7816,5400.0
2012-07-30 11:20:00,56.76,56.76,56.71,56.72,10100.0,40.7816,40.7816,40.7457,40.7529,10100.0
2012-07-30 11:30:00,56.71,56.72,56.64,56.65,10700.0,40.7457,40.7529,40.6954,40.7026,10700.0
2012-07-30 11:40:00,56.64,56.71,56.62,56.7,36800.0,40.6954,40.7457,40.681,40.7385,36800.0
2012-07-30 11:50:00,56.7,56.71,56.68,56.69,16000.0,40.7385,40.7457,40.7241,40.7313,16000.0
2012-07-30 12:00:00,56.68,56.69,56.64,56.67,89900.0,40.7241,40.7313,40.6954,40.717,89900.0
2012-07-30 12:10:00,56.67,56.7,56.62,56.66,10500.0,40.717,40.7385,40.681,40.7098,10500.0
2012-07-30 12:20:00,56.65,56.69,56.65,56.68,10700.0,40.7026,40.7313,40.7026,40.7241,10700.0
2012-07-30 12:30:00,56.68,56.69,56.66,56.68,4000.0,40.7241,40.7313,40.7098,40.7241,4000.0
2012-07-30 12:40:00,56.7,56.77,56.7,56.71,6800.0,40.7385,40.7888,40.7385,40.7457,6800.0
2012-07-30 12:50:00,56.72,56.76,56.71,56.73,68400.0,40.7529,40.7816,40.7457,40.7601,68400.0
2012-07-30 13:00:00,56.73,56.75,56.69,56.75,39000.0,40.7601,40.7744,40.7313,40.7744,39000.0
2012-07-30 13:10:00,56.75,56.75,56.71,56.72,14800.0,40.7744,40.7744,40.7457,40.7529,14800.0
2012-07-30 13:20:00,56.73,56.78,56.73,56.74,49000.0,40.7601,40.796,40.7601,40.7673,49000.0
2012-07-30 13:30:00,56.75,56.82,56.75,56.76,9100.0,40.7744,40.8247,40.7744,40.7816,9100.0
2012-07-30 13:40:00,56.76,56.76,56.73,56.73,10700.0,40.7816,40.7816,40.7601,40.7601,10700.0
2012-07-30 13:50:00,56.73,56.73,56.7,56.71,13600.0,40.7601,40.7601,40.7385,40.7457,13600.0
2012-07-30 14:00:00,56.7,56.71,56.65,56.68,35700.0,40.7385,40.7457,40.7026,40.7241,35700.0
2012-07-30 14:10:00,56.68,56.73,56.67,56.71,14900.0,40.7241,40.7601,40.717,40.7457,14900.0
2012-07-30 14:20:00,56.72,56.75,56.72,56.75,14200.0,40.7529,40.7744,40.7529,40.7744,14200.0
2012-07-30 14:30:00,56.75,56.78,56.75,56.76,10300.0,40.7744,40.796,40.7744,40.7816,10300.0
2012-07-30 14:40:00,56.77,56.82,56.77,56.8,11200.0,40.7888,40.8247,40.7888,40.8104,11200.0
2012-07-30 14:50:00,56.8,56.81,56.78,56.8,12700.0,40.8104,40.8175,40.796,40.8104,12700.0
2012-07-30 15:00:00,56.8,56.81,56.74,56.74,16300.0,40.8104,40.8175,40.7673,40.7673,16300.0
2012-07-30 15:10:00,56.73,56.75,56.7,56.74,27300.0,40.7601,40.7744,40.7385,40.7673,27300.0
2012-07-30 15:20:00,56.75,56.78,56.73,56.78,25800.0,40.7744,40.796,40.7601,40.796,25800.0
2012-07-30 15:30:00,56.79,56.84,56.72,56.73,24700.0,40.8032,40.8391,40.7529,40.7601,24700.0
2012-07-30 15:40:00,56.74,56.79,56.74,56.79,31400.0,40.7673,40.8032,40.7673,40.8032,31400.0
2012-07-30 15:50:00,56.79,56.79,56.73,56.77,15900.0,40.8032,40.8032,40.7601,40.7888,15900.0
2012-07-31 09:30:00,56.66,56.83,56.66,56.77,18000.0,40.7098,40.8319,40.7098,40.7888,18000.0
2012-07-31 09:40:00,56.77,56.82,56.73,56.75,6300.0,40.7888,40.8247,40.7601,40.7744,6300.0
2012-07-31 09:50:00,56.74,56.76,56.7,56.76,13900.0,40.7673,40.7816,40.7385,40.7816,13900.0
2012-07-31 10:00:00,56.8,56.85,56.65,56.7,5800.0,40.8104,40.8463,40.7026,40.7385,5800.0
2012-07-31 10:10:00,56.69,56.76,56.68,56.76,2200.0,40.7313,40.7816,40.7241,40.7816,2200.0
2012-07-31 10:20:00,56.79,56.84,56.79,56.81,17200.0,40.8032,40.8391,40.8032,40.8175,17200.0
2012-07-31 10:30:00,56.79,56.82,56.75,56.75,3900.0,40.8032,40.8247,40.7744,40.7744,3900.0
2012-07-31 10:40:00,56.75,56.84,56.75,56.82,3500.0,40.7744,40.8391,40.7744,40.8247,3500.0
2012-07-31 10:50:00,56.81,56.85,56.79,56.79,14600.0,40.8175,40.8463,40.8032,40.8032,14600.0
2012-07-31 11:00:00,56.82,56.83,56.76,56.78,6700.0,40.8247,40.8319,40.7816,40.796,6700.0
2012-07-31 11:10:00,56.81,56.91,56.8,56.86,24800.0,40.8175,40.8894,40.8104,40.8535,24800.0
2012-07-31 11:20:00,56.88,56.9,56.87,56.87,9700.0,40.8678,40.8822,40.8607,40.8607,9700.0
2012-07-31 11:30:00,56.86,56.86,56.84,56.85,9100.0,40.8535,40.8535,40.8391,40.8463,9100.0
2012-07-31 11:40:00,56.85,56.86,56.81,56.83,11500.0,40.8463,40.8535,40.8175,40.8319,11500.0
2012-07-31 11:50:00,56.82,56.84,56.81,56.83,6300.0,40.8247,40.8391,40.8175,40.8319,6300.0
2012-07-31 12:00:00,56.82,56.82,56.74,56.74,4000.0,40.8247,40.8247,40.7673,40.7673,4000.0
2012-07-31 12:10:00,56.7,56.7,56.65,56.67,4000.0,40.7385,40.7385,40.7026,40.717,4000.0
2012-07-31 12:20:00,56.66,56.68,56.66,56.68,1700.0,40.7098,40.7241,40.7098,40.7241,1700.0
2012-07-31 12:30:00,56.68,56.68,56.65,56.67,3600.0,40.7241,40.7241,40.7026,40.717,3600.0
2012-07-31 12:40:00,56.68,56.68,56.62,56.63,8700.0,40.7241,40.7241,40.681,40.6882,8700.0
2012-07-31 12:50:00,56.63,56.65,56.62,56.62,2700.0,40.6882,40.7026,40.681,40.681,2700.0
2012-07-31 13:00:00,56.62,56.68,56.61,56.68,3200.0,40.681,40.7241,40.6738,40.7241,3200.0
2012-07-31 13:10:00,56.68,56.69,56.65,56.65,8100.0,40.7241,40.7313,40.7026,40.7026,8100.0
2012-07-31 13:20:00,56.66,56.71,56.65,56.71,15800.0,40.7098,40.7457,40.7026,40.7457,15800.0
2012-07-31 13:30:00,56.71,56.72,56.68,56.71,6300.0,40.7457,40.7529,40.7241,40.7457,6300.0
2012-07-31 13:40:00,56.71,56.71,56.64,56.66,2700.0,40.7457,40.7457,40.6954,40.7098,2700.0
2012-07-31 13:50:00,56.66,56.68,56.63,56.63,11500.0,40.7098,40.7241,40.6882,40.6882,11500.0
2012-07-31 14:00:00,56.63,56.69,56.62,56.69,6200.0,40.6882,40.7313,40.681,40.7313,6200.0
2012-07-31 14:10:00,56.7,56.76,56.7,56.76,18600.0,40.7385,40.7816,40.7385,40.7816,18600.0
2012-07-31 14:20:00,56.76,56.79,56.73,56.77,23200.0,40.7816,40.8032,40.7601,40.7888,23200.0
2012-07-31 14:30:00,56.78,56.79,56.73,56.75,4800.0,40.796,40.8032,40.7601,40.7744,4800.0
2012-07-31 14:40:00,56.75,56.79,56.74,56.75,5300.0,40.7744,40.8032,40.7673,40.7744,5300.0
2012-07-31 14:50:00,56.76,56.78,56.7,56.7,7300.0,40.7816,40.796,40.7385,40.7385,7300.0
2012-07-31 15:00:00,56.7,56.7,56.67,56.69,11400.0,40.7385,40.7385,40.717,40.7313,11400.0
2012-07-31 15:10:00,56.68,56.7,56.66,56.7,4500.0,40.7241,40.7385,40.7098,40.7385,4500.0
2012-07-31 15:20:00,56.7,56.73,56.67,56.71,8100.0,40.7385,40.7601,40.717,40.7457,8100.0
2012-07-31 15:30:00,56.72,56.73,56.67,56.68,8700.0,40.7529,40.7601,40.717,40.7241,8700.0
2012-07-31 15:40:00,56.67,56.71,56.63,56.64,8200.0,40.717,40.7457,40.6882,40.6954,8200.0
2012-07-31 15:50:00,56.64,56.69,56.56,56.56,31000.0,40.6954,40.7313,40.6379,40.6379,31000.0
2012-08-01 09:30:00,56.84,56.87,56.73,56.75,19100.0,40.8391,40.8607,40.7601,40.7744,19100.0
2012-08-01 09:40:00,56.74,56.74,56.69,56.72,8700.0,40.7673,40.7673,40.7313,40.7529,8700.0
2012-08-01 09:50:00,56.7,56.78,56.67,56.78,7800.0,40.7385,40.796,40.717,40.796,7800.0
2012-08-01 10:00:00,56.74,56.79,56.69,56.71,7800.0,40.7673,40.8032,40.7313,40.7457,7800.0
2012-08-01 10:10:00,56.71,56.73,56.59,56.59,6700.0,40.7457,40.7601,40.6595,40.6595,6700.0
2012-08-01 10:20:00,56.62,56.67,56.59,56.67,8100.0,40.681,40.717,40.6595,40.717,8100.0
2012-08-01 10:30:00,56.68,56.77,56.65,56.76,9300.0,40.7241,40.7888,40.7026,40.7816,9300.0
2012-08-01 10:40:00,56.77,56.81,56.74,56.8,3900.0,40.7888,40.8175,40.7673,40.8104,3900.0
2012-08-01 10:50:00,56.81,56.82,56.77,56.78,4700.0,40.8175,40.8247,40.7888,40.796,4700.0
2012-08-01 11:00:00,56.8,56.8,56.73,56.78,1900.0,40.8104,40.8104,40.7601,40.796,1900.0
2012-08-01 11:10:00,56.77,56.77,56.69,56.72,10300.0,40.7888,40.7888,40.7313,40.7529,10300.0
2012-08-01 11:20:00,56.71,56.74,56.7,56.74,12400.0,40.7457,40.7673,40.7385,40.7673,12400.0
2012-08-01 11:30:00,56.76,56.8,56.75,56.75,6900.0,40.7816,40.8104,40.7744,40.7744,6900.0
2012-08-01 11:40:00,56.77,56.79,56.76,56.77,8800.0,40.7888,40.8032,40.7816,40.7888,8800.0
2012-08-01 11:50:00,56.79,56.79,56.77,56.77,400.0,40.8032,40.8032,40.7888,40.7888,400.0
2012-08-01 12:00:00,56.79,56.82,56.77,56.81,16700.0,40.8032,40.8247,40.7888,40.8175,16700.0
2012-08-01 12:10:00,56.81,56.81,56.78,56.78,1300.0,40.8175,40.8175,40.796,40.796,1300.0
2012-08-01 12:20:00,56.79,56.82,56.79,56.81,3400.0,40.8032,40.8247,40.8032,40.8175,3400.0
2012-08-01 12:30:00,56.79,56.8,56.78,56.8,3100.0,40.8032,40.8104,40.796,40.8104,3100.0
2012-08-01 12:40:00,56.79,56.8,56.75,56.79,108000.0,40.8032,40.8104,40.7744,40.8032,108000.0
2012-08-01 12:50:00,56.79,56.8,56.79,56.8,1600.0,40.8032,40.8104,40.8032,40.8104,1600.0
2012-08-01 13:00:00,56.84,56.86,56.84,56.85,1600.0,40.8391,40.8535,40.8391,40.8463,1600.0
2012-08-01 13:10:00,56.84,56.84,56.79,56.79,3500.0,40.8391,40.8391,40.8032,40.8032,3500.0
2012-08-01 13:20:00,56.81,56.84,56.81,56.81,10400.0,40.8175,40.8391,40.8175,40.8175,10400.0
2012-08-01 13:30:00,56.79,56.79,56.76,56.78,1700.0,40.8032,40.8032,40.7816,40.796,1700.0
2012-08-01 13:40:00,56.77,56.83,56.77,56.79,5000.0,40.7888,40.8319,40.7888,40.8032,5000.0
2012-08-01 13:50:00,56.79,56.79,56.71,56.71,11200.0,40.8032,40.8032,40.7457,40.7457,11200.0
2012-08-01 14:00:00,56.7,56.75,56.68,56.74,20700.0,40.7385,40.7744,40.7241,40.7673,20700.0
2012-08-01 14:10:00,56.73,56.74,56.41,56.48,37300.0,40.7601,40.7673,40.5302,40.5804,37300.0
2012-08-01 14:20:00,56.47,56.65,56.45,56.62,22400.0,40.5733,40.7026,40.5589,40.681,22400.0
2012-08-01 14:30:00,56.65,56.65,56.53,56.57,11300.0,40.7026,40.7026,40.6164,40.6451,11300.0
2012-08-01 14:40:00,56.54,56.6,56.46,56.48,12200.0,40.6236,40.6667,40.5661,40.5804,12200.0
2012-08-01 14:50:00,56.51,56.58,56.47,56.58,10700.0,40.602,40.6523,40.5733,40.6523,10700.0
2012-08-01 15:00:00,56.59,56.65,56.54,56.63,15000.0,40.6595,40.7026,40.6236,40.6882,15000.0
2012-08-01 15:10:00,56.64,56.64,56.54,56.58,17200.0,40.6954,40.6954,40.6236,40.6523,17200.0
2012-08-01 15:20:00,56.57,56.72,56.56,56.7,16900.0,40.6451,40.7529,40.6379,40.7385,16900.0
2012-08-01 15:30:00,56.71,56.71,56.59,56.63,27500.0,40.7457,40.7457,40.6595,40.6882,27500.0
2012-08-01 15:40:00,56.63,56.65,56.57,56.57,29800.0,40.6882,40.7026,40.6451,40.6451,29800.0
2012-08-01 15:50:00,56.57,56.6,56.44,56.44,26700.0,40.6451,40.6667,40.5517,40.5517,26700.0
2012-08-02 09:30:00,56.04,56.04,55.9,55.96,16500.0,40.2643,40.2643,40.1637,40.2068,16500.0
2012-08-02 09:40:00,56.03,56.09,55.94,56.08,25100.0,40.2571,40.3002,40.1925,40.293,25100.0
2012-08-02 09:50:00,56.05,56.11,56.01,56.11,8700.0,40.2715,40.3146,40.2428,40.3146,8700.0
2012-08-02 10:00:00,56.07,56.1,55.96,56.1,3100.0,40.2859,40.3074,40.2068,40.3074,3100.0
2012-08-02 10:10:00,56.08,56.16,56.08,56.12,5200.0,40.293,40.3505,40.293,40.3218,5200.0
2012-08-02 10:20:00,56.16,56.27,56.13,56.26,12600.0,40.3505,40.4296,40.329,40.4224,12600.0
2012-08-02 10:30:00,56.24,56.24,56.11,56.11,2700.0,40.408,40.408,40.3146,40.3146,2700.0
2012-08-02 10:40:00,56.12,56.19,56.09,56.17,9100.0,40.3218,40.3721,40.3002,40.3577,9100.0
2012-08-02 10:50:00,56.23,56.24,55.97,56.0,23600.0,40.4008,40.408,40.214,40.2356,23600.0
2012-08-02 11:00:00,56.0,56.03,55.92,55.92,13600.0,40.2356,40.2571,40.1781,40.1781,13600.0
2012-08-02 11:10:00,55.92,55.94,55.85,55.88,12800.0,40.1781,40.1925,40.1278,40.1493,12800.0
2012-08-02 11:20:00,55.86,55.9,55.79,55.9,11500.0,40.135,40.1637,40.0847,40.1637,11500.0
2012-08-02 11:30:00,55.88,55.88,55.72,55.72,9400.0,40.1493,40.1493,40.0344,40.0344,9400.0
2012-08-02 11:40:00,55.73,55.74,55.68,55.7,3400.0,40.0416,40.0488,40.0057,40.02,3400.0
2012-08-02 11:50:00,55.68,55.69,55.63,55.67,4100.0,40.0057,40.0128,39.9697,39.9985,4100.0
2012-08-02 12:00:00,55.72,55.76,55.71,55.74,8500.0,40.0344,40.0631,40.0272,40.0488,8500.0
2012-08-02 12:10:00,55.74,55.75,55.72,55.73,6600.0,40.0488,40.0559,40.0344,40.0416,6600.0
2012-08-02 12:20:00,55.75,55.76,55.66,55.68,11200.0,40.0559,40.0631,39.9913,40.0057,11200.0
2012-08-02 12:30:00,55.66,55.66,55.48,55.58,12000.0,39.9913,39.9913,39.862,39.9338,12000.0
2012-08-02 12:40:00,55.6,55.63,55.59,55.6,4800.0,39.9482,39.9697,39.941,39.9482,4800.0
2012-08-02 12:50:00,55.6,55.68,55.58,55.66,7500.0,39.9482,40.0057,39.9338,39.9913,7500.0
2012-08-02 13:00:00,55.66,55.69,55.62,55.68,4200.0,39.9913,40.0128,39.9625,40.0057,4200.0
2012-08-02 13:10:00,55.69,55.69,55.61,55.61,2800.0,40.0128,40.0128,39.9554,39.9554,2800.0
2012-08-02 13:20:00,55.63,55.65,55.62,55.64,4200.0,39.9697,39.9841,39.9625,39.9769,4200.0
2012-08-02 13:30:00,55.65,55.65,55.6,55.61,5100.0,39.9841,39.9841,39.9482,39.9554,5100.0
2012-08-02 13:40:00,55.62,55.64,55.6,55.6,12700.0,39.9625,39.9769,39.9482,39.9482,12700.0
2012-08-02 13:50:00,55.6,55.65,55.58,55.58,16400.0,39.9482,39.9841,39.9338,39.9338,16400.0
2012-08-02 14:00:00,55.55,55.58,55.53,55.58,19600.0,39.9122,39.9338,39.8979,39.9338,19600.0
2012-08-02 14:10:00,55.58,55.59,55.56,55.59,5400.0,39.9338,39.941,39.9194,39.941,5400.0
2012-08-02 14:20:00,55.59,55.65,55.59,55.64,6400.0,39.941,39.9841,39.941,39.9769,6400.0
2012-08-02 14:30:00,55.62,55.8,55.62,55.79,9500.0,39.9625,40.0919,39.9625,40.0847,9500.0
2012-08-02 14:40:00,55.77,55.77,55.73,55.75,1700.0,40.0703,40.0703,40.0416,40.0559,1700.0
2012-08-02 14:50:00,55.73,55.73,55.64,55.72,7800.0,40.0416,40.0416,39.9769,40.0344,7800.0
2012-08-02 15:00:00,55.68,55.81,55.68,55.76,12600.0,40.0057,40.0991,40.0057,40.0631,12600.0
2012-08-02 15:10:00,55.77,55.79,55.72,55.75,13500.0,40.0703,40.0847,40.0344,40.0559,13500.0
2012-08-02 15:20:00,55.78,55.81,55.76,55.76,9800.0,40.0775,40.0991,40.0631,40.0631,9800.0
2012-08-02 15:30:00,55.75,55.83,55.75,55.83,66500.0,40.0559,40.1134,40.0559,40.1134,66500.0
2012-08-02 15:40:00,55.83,55.88,55.78,55.86,49900.0,40.1134,40.1493,40.0775,40.135,49900.0
2012-08-02 15:50:00,55.86,55.93,55.86,55.9,11700.0,40.135,40.1853,40.135,40.1637,11700.0
2012-08-03 09:30:00,56.85,56.85,56.68,56.68,9400.0,40.8463,40.8463,40.7241,40.7241,9400.0
2012-08-03 09:40:00,56.68,56.8,56.68,56.8,7600.0,40.7241,40.8104,40.7241,40.8104,7600.0
2012-08-03 09:50:00,56.82,56.86,56.82,56.86,7300.0,40.8247,40.8535,40.8247,40.8535,7300.0
2012-08-03 10:00:00,56.87,56.96,56.87,56.94,7800.0,40.8607,40.9253,40.8607,40.911,7800.0
2012-08-03 10:10:00,56.93,56.94,56.89,56.89,6700.0,40.9038,40.911,40.875,40.875,6700.0
2012-08-03 10:20:00,56.9,57.0,56.9,57.0,14400.0,40.8822,40.9541,40.8822,40.9541,14400.0
2012-08-03 10:30:00,56.99,56.99,56.94,56.94,2300.0,40.9469,40.9469,40.911,40.911,2300.0
2012-08-03 10:40:00,56.93,56.93,56.9,56.9,1500.0,40.9038,40.9038,40.8822,40.8822,1500.0
2012-08-03 10:50:00,56.9,56.97,56.9,56.97,2300.0,40.8822,40.9325,40.8822,40.9325,2300.0
2012-08-03 11:00:00,56.96,56.96,56.94,56.95,14300.0,40.9253,40.9253,40.911,40.9181,14300.0
2012-08-03 11:10:00,56.95,57.05,56.95,57.0,11900.0,40.9181,40.99,40.9181,40.9541,11900.0
2012-08-03 11:20:00,57.01,57.02,57.0,57.01,1200.0,40.9612,40.9684,40.9541,40.9612,1200.0
2012-08-03 11:30:00,57.02,57.06,57.02,57.06,6800.0,40.9684,40.9972,40.9684,40.9972,6800.0
2012-08-03 11:40:00,57.05,57.07,57.05,57.05,9900.0,40.99,41.0044,40.99,40.99,9900.0
2012-08-03 11:50:00,57.02,57.09,57.02,57.09,2700.0,40.9684,41.0187,40.9684,41.0187,2700.0
2012-08-03 12:00:00,57.09,57.13,57.08,57.08,7200.0,41.0187,41.0475,41.0115,41.0115,7200.0
2012-08-03 12:10:00,57.08,57.08,57.06,57.07,2200.0,41.0115,41.0115,40.9972,41.0044,2200.0
2012-08-03 12:20:00,57.08,57.11,57.08,57.11,2900.0,41.0115,41.0331,41.0115,41.0331,2900.0
2012-08-03 12:30:00,57.12,57.12,57.07,57.07,8100.0,41.0403,41.0403,41.0044,41.0044,8100.0
2012-08-03 12:40:00,57.07,57.09,57.06,57.06,7700.0,41.0044,41.0187,40.9972,40.9972,7700.0
2012-08-03 12:50:00,57.04,57.05,57.03,57.03,2500.0,40.9828,40.99,40.9756,40.9756,2500.0
2012-08-03 13:00:00,57.03,57.04,57.02,57.03,2000.0,40.9756,40.9828,40.9684,40.9756,2000.0
2012-08-03 13:10:00,57.03,57.07,57.03,57.03,3700.0,40.9756,41.0044,40.9756,40.9756,3700.0
2012-08-03 13:20:00,57.03,57.04,57.02,57.03,17100.0,40.9756,40.9828,40.9684,40.9756,17100.0
2012-08-03 13:30:00,57.0,57.03,57.0,57.0,8300.0,40.9541,40.9756,40.9541,40.9541,8300.0
2012-08-03 13:40:00,57.02,57.03,57.01,57.01,1900.0,40.9684,40.9756,40.9612,40.9612,1900.0
2012-08-03 13:50:00,57.01,57.04,57.01,57.04,16000.0,40.9612,40.9828,40.9612,40.9828,16000.0
2012-08-03 14:00:00,57.04,57.06,57.04,57.05,14000.0,40.9828,40.9972,40.9828,40.99,14000.0
2012-08-03 14:10:00,57.05,57.05,57.05,57.05,3300.0,40.99,40.99,40.99,40.99,3300.0
2012-08-03 14:20:00,57.05,57.07,57.04,57.04,4000.0,40.99,41.0044,40.9828,40.9828,4000.0
2012-08-03 14:30:00,57.04,57.04,57.0,57.0,8300.0,40.9828,40.9828,40.9541,40.9541,8300.0
2012-08-03 14:40:00,57.0,57.03,57.0,57.01,2800.0,40.9541,40.9756,40.9541,40.9612,2800.0
2012-08-03 14:50:00,57.03,57.04,57.01,57.03,9500.0,40.9756,40.9828,40.9612,40.9756,9500.0
2012-08-03 15:00:00,57.06,57.07,57.05,57.06,3900.0,40.9972,41.0044,40.99,40.9972,3900.0
2012-08-03 15:10:00,57.06,57.07,57.01,57.01,11600.0,40.9972,41.0044,40.9612,40.9612,11600.0
2012-08-03 15:20:00,57.02,57.03,56.97,56.97,16700.0,40.9684,40.9756,40.9325,40.9325,16700.0
2012-08-03 15:30:00,56.97,56.98,56.87,56.89,23000.0,40.9325,40.9397,40.8607,40.875,23000.0
2012-08-03 15:40:00,56.91,56.98,56.91,56.98,7000.0,40.8894,40.9397,40.8894,40.9397,7000.0
2012-08-03 15:50:00,56.99,56.99,56.88,56.99,18200.0,40.9469,40.9469,40.8678,40.9469,18200.0
2012-08-06 09:30:00,57.15,57.2,57.1,57.2,6700.0,41.0618,41.0978,41.0259,41.0978,6700.0
2012-08-06 09:40:00,57.2,57.29,57.2,57.29,2800.0,41.0978,41.1624,41.0978,41.1624,2800.0
2012-08-06 09:50:00,57.3,57.31,57.26,57.28,6900.0,41.1696,41.1768,41.1409,41.1552,6900.0
2012-08-06 10:00:00,57.28,57.31,57.27,57.31,1500.0,41.1552,41.1768,41.1481,41.1768,1500.0
2012-08-06 10:10:00,57.28,57.31,57.24,57.24,5100.0,41.1552,41.1768,41.1265,41.1265,5100.0
2012-08-06 10:20:00,57.25,57.27,57.25,57.26,1200.0,41.1337,41.1481,41.1337,41.1409,1200.0
2012-08-06 10:30:00,57.29,57.34,57.29,57.3,8200.0,41.1624,41.1983,41.1624,41.1696,8200.0
2012-08-06 10:40:00,57.29,57.31,57.25,57.27,20800.0,41.1624,41.1768,41.1337,41.1481,20800.0
2012-08-06 10:50:00,57.27,57.3,57.26,57.28,21500.0,41.1481,41.1696,41.1409,41.1552,21500.0
2012-08-06 11:00:00,57.26,57.31,57.26,57.28,40000.0,41.1409,41.1768,41.1409,41.1552,40000.0
2012-08-06 11:10:00,57.29,57.3,57.24,57.27,7300.0,41.1624,41.1696,41.1265,41.1481,7300.0
2012-08-06 11:20:00,57.26,57.28,57.22,57.22,3500.0,41.1409,41.1552,41.1121,41.1121,3500.0
2012-08-06 11:30:00,57.18,57.24,57.18,57.24,1500.0,41.0834,41.1265,41.0834,41.1265,1500.0
2012-08-06 11:40:00,57.23,57.23,57.23,57.23,500.0,41.1193,41.1193,41.1193,41.1193,500.0
2012-08-06 11:50:00,57.23,57.24,57.21,57.21,174400.0,41.1193,41.1265,41.1049,41.1049,174400.0
2012-08-06 12:00:00,57.21,57.21,57.17,57.19,23700.0,41.1049,41.1049,41.0762,41.0906,23700.0
2012-08-06 12:10:00,57.17,57.2,57.17,57.2,31600.0,41.0762,41.0978,41.0762,41.0978,31600.0
2012-08-06 12:20:00,57.2,57.2,57.19,57.2,17600.0,41.0978,41.0978,41.0906,41.0978,17600.0
2012-08-06 12:30:00,57.2,57.25,57.2,57.23,17800.0,41.0978,41.1337,41.0978,41.1193,17800.0
2012-08-06 12:40:00,57.23,57.24,57.22,57.24,33400.0,41.1193,41.1265,41.1121,41.1265,33400.0
2012-08-06 12:50:00,57.24,57.26,57.24,57.26,600.0,41.1265,41.1409,41.1265,41.1409,600.0
2012-08-06 13:00:00,57.25,57.27,57.24,57.24,8400.0,41.1337,41.1481,41.1265,41.1265,8400.0
2012-08-06 13:10:00,57.26,57.27,57.26,57.27,6600.0,41.1409,41.1481,41.1409,41.1481,6600.0
2012-08-06 13:20:00,57.28,57.29,57.26,57.28,14300.0,41.1552,41.1624,41.1409,41.1552,14300.0
2012-08-06 13:30:00,57.28,57.28,57.25,57.26,24300.0,41.1552,41.1552,41.1337,41.1409,24300.0
2012-08-06 13:40:00,57.24,57.26,57.22,57.22,8600.0,41.1265,41.1409,41.1121,41.1121,8600.0
2012-08-06 13:50:00,57.21,57.23,57.21,57.22,5700.0,41.1049,41.1193,41.1049,41.1121,5700.0
2012-08-06 14:00:00,57.22,57.24,57.22,57.23,8900.0,41.1121,41.1265,41.1121,41.1193,8900.0
2012-08-06 14:10:00,57.24,57.26,57.23,57.23,9100.0,41.1265,41.1409,41.1193,41.1193,9100.0
2012-08-06 14:20:00,57.24,57.25,57.23,57.25,4700.0,41.1265,41.1337,41.1193,41.1337,4700.0
2012-08-06 14:30:00,57.25,57.26,57.24,57.25,3600.0,41.1337,41.1409,41.1265,41.1337,3600.0
2012-08-06 14:40:00,57.26,57.27,57.25,57.25,4100.0,41.1409,41.1481,41.1337,41.1337,4100.0
2012-08-06 14:50:00,57.27,57.27,57.24,57.25,8600.0,41.1481,41.1481,41.1265,41.1337,8600.0
2012-08-06 15:00:00,57.27,57.28,57.26,57.28,9600.0,41.1481,41.1552,41.1409,41.1552,9600.0
2012-08-06 15:10:00,57.27,57.27,57.23,57.24,6700.0,41.1481,41.1481,41.1193,41.1265,6700.0
2012-08-06 15:20:00,57.24,57.25,57.23,57.25,6100.0,41.1265,41.1337,41.1193,41.1337,6100.0
2012-08-06 15:30:00,57.25,57.27,57.25,57.25,49200.0,41.1337,41.1481,41.1337,41.1337,49200.0
2012-08-06 15:40:00,57.25,57.25,57.16,57.18,17400.0,41.1337,41.1337,41.069,41.0834,17400.0
2012-08-06 15:50:00,57.18,57.18,57.08,57.08,8400.0,41.0834,41.0834,41.0115,41.0115,8400.0
2012-08-07 09:30:00,57.34,57.38,57.32,57.36,8700.0,41.1983,41.2271,41.184,41.2127,8700.0
2012-08-07 09:40:00,57.38,57.41,57.32,57.34,3400.0,41.2271,41.2486,41.184,41.1983,3400.0
2012-08-07 09:50:00,57.37,57.38,57.34,57.34,2900.0,41.2199,41.2271,41.1983,41.1983,2900.0
2012-08-07 10:00:00,57.37,57.44,57.34,57.4,5900.0,41.2199,41.2702,41.1983,41.2415,5900.0
2012-08-07 10:10:00,57.44,57.45,57.41,57.44,1100.0,41.2702,41.2774,41.2486,41.2702,1100.0
2012-08-07 10:20:00,57.44,57.47,57.43,57.43,5800.0,41.2702,41.2918,41.263,41.263,5800.0
2012-08-07 10:30:00,57.42,57.43,57.37,57.37,6100.0,41.2558,41.263,41.2199,41.2199,6100.0
2012-08-07 10:40:00,57.39,57.42,57.39,57.41,6900.0,41.2343,41.2558,41.2343,41.2486,6900.0
2012-08-07 10:50:00,57.42,57.42,57.38,57.39,4500.0,41.2558,41.2558,41.2271,41.2343,4500.0
2012-08-07 11:00:00,57.4,57.4,57.34,57.34,1000.0,41.2415,41.2415,41.1983,41.1983,1000.0
2012-08-07 11:10:00,57.34,57.35,57.33,57.34,1300.0,41.1983,41.2055,41.1912,41.1983,1300.0
2012-08-07 11:20:00,57.35,57.39,57.34,57.39,4300.0,41.2055,41.2343,41.1983,41.2343,4300.0
2012-08-07 11:30:00,57.39,57.44,57.39,57.44,4000.0,41.2343,41.2702,41.2343,41.2702,4000.0
2012-08-07 11:40:00,57.45,57.5,57.45,57.5,6800.0,41.2774,41.3133,41.2774,41.3133,6800.0
2012-08-07 11:50:00,57.51,57.53,57.5,57.5,21300.0,41.3205,41.3349,41.3133,41.3133,21300.0
2012-08-07 12:00:00,57.5,57.51,57.49,57.5,4900.0,41.3133,41.3205,41.3061,41.3133,4900.0
2012-08-07 12:10:00,57.5,57.51,57.49,57.5,3000.0,41.3133,41.3205,41.3061,41.3133,3000.0
2012-08-07 12:20:00,57.49,57.52,57.49,57.52,2500.0,41.3061,41.3277,41.3061,41.3277,2500.0
2012-08-07 12:30:00,57.5,57.52,57.49,57.52,1200.0,41.3133,41.3277,41.3061,41.3277,1200.0
2012-08-07 12:40:00,57.52,57.54,57.52,57.54,11300.0,41.3277,41.342,41.3277,41.342,11300.0
2012-08-07 12:50:00,57.54,57.54,57.51,57.52,3300.0,41.342,41.342,41.3205,41.3277,3300.0
2012-08-07 13:00:00,57.51,57.51,57.5,57.5,1900.0,41.3205,41.3205,41.3133,41.3133,1900.0
2012-08-07 13:10:00,57.51,57.53,57.51,57.52,1800.0,41.3205,41.3349,41.3205,41.3277,1800.0
2012-08-07 13:20:00,57.52,57.53,57.51,57.53,8600.0,41.3277,41.3349,41.3205,41.3349,8600.0
2012-08-07 13:30:00,57.53,57.53,57.52,57.52,5300.0,41.3349,41.3349,41.3277,41.3277,5300.0
2012-08-07 13:40:00,57.51,57.53,57.5,57.5,24700.0,41.3205,41.3349,41.3133,41.3133,24700.0
2012-08-07 13:50:00,57.49,57.51,57.48,57.5,4800.0,41.3061,41.3205,41.2989,41.3133,4800.0
2012-08-07 14:00:00,57.5,57.5,57.47,57.47,14900.0,41.3133,41.3133,41.2918,41.2918,14900.0
2012-08-07 14:10:00,57.47,57.48,57.45,57.46,7900.0,41.2918,41.2989,41.2774,41.2846,7900.0
2012-08-07 14:20:00,57.45,57.46,57.43,57.43,13300.0,41.2774,41.2846,41.263,41.263,13300.0
2012-08-07 14:30:00,57.42,57.46,57.42,57.46,21200.0,41.2558,41.2846,41.2558,41.2846,21200.0
2012-08-07 14:40:00,57.45,57.46,57.45,57.46,15200.0,41.2774,41.2846,41.2774,41.2846,15200.0
2012-08-07 14:50:00,57.45,57.45,57.41,57.41,21500.0,41.2774,41.2774,41.2486,41.2486,21500.0
2012-08-07 15:00:00,57.41,57.42,57.36,57.37,3700.0,41.2486,41.2558,41.2127,41.2199,3700.0
2012-08-07 15:10:00,57.36,57.38,57.32,57.38,4500.0,41.2127,41.2271,41.184,41.2271,4500.0
2012-08-07 15:20:00,57.38,57.4,57.38,57.39,8300.0,41.2271,41.2415,41.2271,41.2343,8300.0
2012-08-07 15:30:00,57.39,57.4,57.33,57.37,6500.0,41.2343,41.2415,41.1912,41.2199,6500.0
2012-08-07 15:40:00,57.35,57.4,57.35,57.38,18500.0,41.2055,41.2415,41.2055,41.2271,18500.0
2012-08-07 15:50:00,57.36,57.36,57.3,57.3,24500.0,41.2127,41.2127,41.1696,41.1696,24500.0
2012-08-08 09:30:00,57.15,57.22,57.13,57.22,13100.0,41.0618,41.1121,41.0475,41.1121,13100.0
2012-08-08 09:40:00,57.22,57.22,57.18,57.22,2900.0,41.1121,41.1121,41.0834,41.1121,2900.0
2012-08-08 09:50:00,57.24,57.26,57.21,57.23,5100.0,41.1265,41.1409,41.1049,41.1193,5100.0
2012-08-08 10:00:00,57.23,57.25,57.22,57.22,7100.0,41.1193,41.1337,41.1121,41.1121,7100.0
2012-08-08 10:10:00,57.22,57.29,57.22,57.28,3100.0,41.1121,41.1624,41.1121,41.1552,3100.0
2012-08-08 10:20:00,57.28,57.28,57.27,57.28,900.0,41.1552,41.1552,41.1481,41.1552,900.0
2012-08-08 10:30:00,57.28,57.29,57.22,57.23,5000.0,41.1552,41.1624,41.1121,41.1193,5000.0
2012-08-08 10:40:00,57.23,57.26,57.23,57.26,2500.0,41.1193,41.1409,41.1193,41.1409,2500.0
2012-08-08 10:50:00,57.28,57.3,57.27,57.3,5500.0,41.1552,41.1696,41.1481,41.1696,5500.0
2012-08-08 11:00:00,57.3,57.31,57.29,57.31,3300.0,41.1696,41.1768,41.1624,41.1768,3300.0
2012-08-08 11:10:00,57.3,57.45,57.3,57.45,11700.0,41.1696,41.2774,41.1696,41.2774,11700.0
2012-08-08 11:20:00,57.44,57.46,57.42,57.46,7400.0,41.2702,41.2846,41.2558,41.2846,7400.0
2012-08-08 11:30:00,57.44,57.49,57.44,57.47,4700.0,41.2702,41.3061,41.2702,41.2918,4700.0
2012-08-08 11:40:00,57.48,57.48,57.44,57.44,13800.0,41.2989,41.2989,41.2702,41.2702,13800.0
2012-08-08 11:50:00,57.44,57.45,57.41,57.41,7400.0,41.2702,41.2774,41.2486,41.2486,7400.0
2012-08-08 12:00:00,57.4,57.4,57.39,57.4,5000.0,41.2415,41.2415,41.2343,41.2415,5000.0
2012-08-08 12:10:00,57.41,57.44,57.41,57.44,3400.0,41.2486,41.2702,41.2486,41.2702,3400.0
2012-08-08 12:20:00,57.45,57.46,57.42,57.42,3600.0,41.2774,41.2846,41.2558,41.2558,3600.0
2012-08-08 12:30:00,57.41,57.43,57.41,57.43,5900.0,41.2486,41.263,41.2486,41.263,5900.0
2012-08-08 12:40:00,57.42,57.42,57.38,57.39,23100.0,41.2558,41.2558,41.2271,41.2343,23100.0
2012-08-08 12:50:00,57.37,57.41,57.36,57.41,8800.0,41.2199,41.2486,41.2127,41.2486,8800.0
2012-08-08 13:00:00,57.42,57.46,57.42,57.44,1500.0,41.2558,41.2846,41.2558,41.2702,1500.0
2012-08-08 13:10:00,57.44,57.45,57.42,57.43,6700.0,41.2702,41.2774,41.2558,41.263,6700.0
2012-08-08 13:20:00,57.43,57.47,57.43,57.44,72600.0,41.263,41.2918,41.263,41.2702,72600.0
2012-08-08 13:30:00,57.44,57.45,57.42,57.42,6500.0,41.2702,41.2774,41.2558,41.2558,6500.0
2012-08-08 13:40:00,57.43,57.43,57.39,57.39,22100.0,41.263,41.263,41.2343,41.2343,22100.0
2012-08-08 13:50:00,57.41,57.44,57.39,57.39,4900.0,41.2486,41.2702,41.2343,41.2343,4900.0
2012-08-08 14:00:00,57.39,57.39,57.36,57.38,9900.0,41.2343,41.2343,41.2127,41.2271,9900.0
2012-08-08 14:10:00,57.38,57.38,57.32,57.32,14000.0,41.2271,41.2271,41.184,41.184,14000.0
2012-08-08 14:20:00,57.34,57.37,57.34,57.37,2400.0,41.1983,41.2199,41.1983,41.2199,2400.0
2012-08-08 14:30:00,57.37,57.39,57.36,57.38,3500.0,41.2199,41.2343,41.2127,41.2271,3500.0
2012-08-08 14:40:00,57.38,57.4,57.36,57.36,5800.0,41.2271,41.2415,41.2127,41.2127,5800.0
2012-08-08 14:50:00,57.36,57.36,57.34,57.34,9200.0,41.2127,41.2127,41.1983,41.1983,9200.0
2012-08-08 15:00:00,57.36,57.4,57.36,57.4,5600.0,41.2127,41.2415,41.2127,41.2415,5600.0
2012-08-08 15:10:00,57.4,57.46,57.39,57.44,11600.0,41.2415,41.2846,41.2343,41.2702,11600.0
2012-08-08 15:20:00,57.46,57.46,57.44,57.46,1100.0,41.2846,41.2846,41.2702,41.2846,1100.0
2012-08-08 15:30:00,57.43,57.47,57.43,57.44,5800.0,41.263,41.2918,41.263,41.2702,5800.0
2012-08-08 15:40:00,57.42,57.46,57.42,57.45,3100.0,41.2558,41.2846,41.2558,41.2774,3100.0
2012-08-08 15:50:00,57.46,57.46,57.4,57.45,5300.0,41.2846,41.2846,41.2415,41.2774,5300.0
2012-08-09 09:30:00,57.34,57.43,57.34,57.41,10900.0,41.1983,41.263,41.1983,41.2486,10900.0
2012-08-09 09:40:00,57.41,57.56,57.41,57.5,3500.0,41.2486,41.3564,41.2486,41.3133,3500.0
2012-08-09 09:50:00,57.5,57.56,57.44,57.46,37100.0,41.3133,41.3564,41.2702,41.2846,37100.0
2012-08-09 10:00:00,57.47,57.51,57.46,57.51,4700.0,41.2918,41.3205,41.2846,41.3205,4700.0
2012-08-09 10:10:00,57.5,57.56,57.5,57.56,4300.0,41.3133,41.3564,41.3133,41.3564,4300.0
2012-08-09 10:20:00,57.57,57.61,57.53,57.54,6600.0,41.3636,41.3923,41.3349,41.342,6600.0
2012-08-09 10:30:00,57.53,57.59,57.53,57.59,12600.0,41.3349,41.378,41.3349,41.378,12600.0
2012-08-09 10:40:00,57.59,57.6,57.57,57.6,18600.0,41.378,41.3852,41.3636,41.3852,18600.0
2012-08-09 10:50:00,57.6,57.63,57.6,57.62,3500.0,41.3852,41.4067,41.3852,41.3995,3500.0
2012-08-09 11:00:00,57.62,57.62,57.59,57.61,9600.0,41.3995,41.3995,41.378,41.3923,9600.0
2012-08-09 11:10:00,57.62,57.62,57.59,57.59,5100.0,41.3995,41.3995,41.378,41.378,5100.0
2012-08-09 11:20:00,57.6,57.6,57.54,57.54,7600.0,41.3852,41.3852,41.342,41.342,7600.0
2012-08-09 11:30:00,57.55,57.57,57.55,57.57,3600.0,41.3492,41.3636,41.3492,41.3636,3600.0
2012-08-09 11:40:00,57.54,57.54,57.4,57.4,28600.0,41.342,41.342,41.2415,41.2415,28600.0
2012-08-09 11:50:00,57.42,57.42,57.36,57.39,5800.0,41.2558,41.2558,41.2127,41.2343,5800.0
2012-08-09 12:00:00,57.38,57.4,57.37,57.4,5400.0,41.2271,41.2415,41.2199,41.2415,5400.0
2012-08-09 12:10:00,57.42,57.43,57.42,57.42,1700.0,41.2558,41.263,41.2558,41.2558,1700.0
2012-08-09 12:20:00,57.39,57.41,57.39,57.4,2500.0,41.2343,41.2486,41.2343,41.2415,2500.0
2012-08-09 12:30:00,57.41,57.43,57.41,57.43,1700.0,41.2486,41.263,41.2486,41.263,1700.0
2012-08-09 12:40:00,57.47,57.49,57.45,57.47,4000.0,41.2918,41.3061,41.2774,41.2918,4000.0
2012-08-09 12:50:00,57.49,57.54,57.49,57.54,2000.0,41.3061,41.342,41.3061,41.342,2000.0
2012-08-09 13:00:00,57.57,57.57,57.54,57.54,1400.0,41.3636,41.3636,41.342,41.342,1400.0
2012-08-09 13:10:00,57.54,57.54,57.5,57.5,3600.0,41.342,41.342,41.3133,41.3133,3600.0
2012-08-09 13:20:00,57.5,57.51,57.49,57.5,4500.0,41.3133,41.3205,41.3061,41.3133,4500.0
2012-08-09 13:30:00,57.52,57.53,57.49,57.53,3700.0,41.3277,41.3349,41.3061,41.3349,3700.0
2012-08-09 13:40:00,57.53,57.53,57.51,57.52,4500.0,41.3349,41.3349,41.3205,41.3277,4500.0
2012-08-09 13:50:00,57.52,57.53,57.51,57.51,36200.0,41.3277,41.3349,41.3205,41.3205,36200.0
2012-08-09 14:00:00,57.51,57.53,57.5,57.52,17600.0,41.3205,41.3349,41.3133,41.3277,17600.0
2012-08-09 14:10:00,57.52,57.53,57.51,57.51,3400.0,41.3277,41.3349,41.3205,41.3205,3400.0
2012-08-09 14:20:00,57.52,57.54,57.52,57.53,9600.0,41.3277,41.342,41.3277,41.3349,9600.0
2012-08-09 14:30:00,57.55,57.6,57.55,57.58,3300.0,41.3492,41.3852,41.3492,41.3708,3300.0
2012-08-09 14:40:00,57.57,57.57,57.55,57.55,3700.0,41.3636,41.3636,41.3492,41.3492,3700.0
2012-08-09 14:50:00,57.55,57.59,57.55,57.57,4700.0,41.3492,41.378,41.3492,41.3636,4700.0
2012-08-09 15:00:00,57.56,57.56,57.52,57.54,3900.0,41.3564,41.3564,41.3277,41.342,3900.0
2012-08-09 15:10:00,57.53,57.56,57.53,57.56,2300.0,41.3349,41.3564,41.3349,41.3564,2300.0
2012-08-09 15:20:00,57.54,57.57,57.54,57.55,4300.0,41.342,41.3636,41.342,41.3492,4300.0
2012-08-09 15:30:00,57.55,57.56,57.52,57.54,6100.0,41.3492,41.3564,41.3277,41.342,6100.0
2012-08-09 15:40:00,57.53,57.54,57.5,57.51,2500.0,41.3349,41.342,41.3133,41.3205,2500.0
2012-08-09 15:50:00,57.51,57.53,57.46,57.51,5400.0,41.3205,41.3349,41.2846,41.3205,5400.0
2012-08-10 09:30:00,57.26,57.26,57.15,57.24,20100.0,41.1409,41.1409,41.0618,41.1265,20100.0
2012-08-10 09:40:00,57.24,57.3,57.24,57.24,4300.0,41.1265,41.1696,41.1265,41.1265,4300.0
2012-08-10 09:50:00,57.22,57.27,57.21,57.26,900.0,41.1121,41.1481,41.1049,41.1409,900.0
2012-08-10 10:00:00,57.26,57.32,57.26,57.31,2100.0,41.1409,41.184,41.1409,41.1768,2100.0
2012-08-10 10:10:00,57.35,57.44,57.35,57.41,7800.0,41.2055,41.2702,41.2055,41.2486,7800.0
2012-08-10 10:20:00,57.39,57.43,57.39,57.4,3300.0,41.2343,41.263,41.2343,41.2415,3300.0
2012-08-10 10:30:00,57.42,57.5,57.42,57.47,4500.0,41.2558,41.3133,41.2558,41.2918,4500.0
2012-08-10 10:40:00,57.48,57.48,57.47,57.48,1600.0,41.2989,41.2989,41.2918,41.2989,1600.0
2012-08-10 10:50:00,57.44,57.45,57.41,57.43,1600.0,41.2702,41.2774,41.2486,41.263,1600.0
2012-08-10 11:00:00,57.48,57.48,57.28,57.37,5200.0,41.2989,41.2989,41.1552,41.2199,5200.0
2012-08-10 11:10:00,57.38,57.38,57.35,57.35,3100.0,41.2271,41.2271,41.2055,41.2055,3100.0
2012-08-10 11:20:00,57.35,57.44,57.35,57.42,3600.0,41.2055,41.2702,41.2055,41.2558,3600.0
2012-08-10 11:30:00,57.43,57.43,57.38,57.39,3500.0,41.263,41.263,41.2271,41.2343,3500.0
2012-08-10 11:40:00,57.4,57.42,57.39,57.42,1900.0,41.2415,41.2558,41.2343,41.2558,1900.0
2012-08-10 11:50:00,57.46,57.47,57.45,57.45,3900.0,41.2846,41.2918,41.2774,41.2774,3900.0
2012-08-10 12:00:00,57.46,57.47,57.43,57.43,5300.0,41.2846,41.2918,41.263,41.263,5300.0
2012-08-10 12:10:00,57.43,57.43,57.41,57.43,1500.0,41.263,41.263,41.2486,41.263,1500.0
2012-08-10 12:20:00,57.43,57.45,57.43,57.45,700.0,41.263,41.2774,41.263,41.2774,700.0
2012-08-10 12:30:00,57.44,57.46,57.44,57.44,400.0,41.2702,41.2846,41.2702,41.2702,400.0
2012-08-10 12:40:00,57.44,57.46,57.41,57.41,24900.0,41.2702,41.2846,41.2486,41.2486,24900.0
2012-08-10 12:50:00,57.43,57.44,57.43,57.43,2700.0,41.263,41.2702,41.263,41.263,2700.0
2012-08-10 13:00:00,57.43,57.44,57.41,57.41,2600.0,41.263,41.2702,41.2486,41.2486,2600.0
2012-08-10 13:10:00,57.4,57.42,57.39,57.41,5700.0,41.2415,41.2558,41.2343,41.2486,5700.0
2012-08-10 13:20:00,57.41,57.44,57.4,57.44,2000.0,41.2486,41.2702,41.2415,41.2702,2000.0
2012-08-10 13:30:00,57.44,57.46,57.43,57.45,21700.0,41.2702,41.2846,41.263,41.2774,21700.0
2012-08-10 13:40:00,57.46,57.49,57.46,57.48,7400.0,41.2846,41.3061,41.2846,41.2989,7400.0
2012-08-10 13:50:00,57.48,57.48,57.46,57.46,7700.0,41.2989,41.2989,41.2846,41.2846,7700.0
2012-08-10 14:00:00,57.48,57.49,57.47,57.47,16300.0,41.2989,41.3061,41.2918,41.2918,16300.0
2012-08-10 14:10:00,57.46,57.46,57.43,57.46,7100.0,41.2846,41.2846,41.263,41.2846,7100.0
2012-08-10 14:20:00,57.45,57.47,57.45,57.47,3200.0,41.2774,41.2918,41.2774,41.2918,3200.0
2012-08-10 14:30:00,57.48,57.48,57.47,57.47,4400.0,41.2989,41.2989,41.2918,41.2918,4400.0
2012-08-10 14:40:00,57.48,57.49,57.46,57.46,6200.0,41.2989,41.3061,41.2846,41.2846,6200.0
2012-08-10 14:50:00,57.48,57.52,57.48,57.51,5100.0,41.2989,41.3277,41.2989,41.3205,5100.0
2012-08-10 15:00:00,57.51,57.52,57.5,57.5,4300.0,41.3205,41.3277,41.3133,41.3133,4300.0
2012-08-10 15:10:00,57.52,57.54,57.51,57.54,3100.0,41.3277,41.342,41.3205,41.342,3100.0
2012-08-10 15:20:00,57.55,57.57,57.54,57.56,2500.0,41.3492,41.3636,41.342,41.3564,2500.0
2012-08-10 15:30:00,57.56,57.59,57.54,57.54,4600.0,41.3564,41.378,41.342,41.342,4600.0
2012-08-10 15:40:00,57.54,57.68,57.54,57.63,5800.0,41.342,41.4426,41.342,41.4067,5800.0
2012-08-10 15:50:00,57.65,57.68,57.64,57.65,9800.0,41.4211,41.4426,41.4139,41.4211,9800.0
2012-08-13 09:30:00,57.59,57.59,57.51,57.59,20100.0,41.378,41.378,41.3205,41.378,20100.0
2012-08-13 09:40:00,57.57,57.62,57.57,57.6,2600.0,41.3636,41.3995,41.3636,41.3852,2600.0
2012-08-13 09:50:00,57.61,57.63,57.6,57.6,1400.0,41.3923,41.4067,41.3852,41.3852,1400.0
2012-08-13 10:00:00,57.61,57.62,57.51,57.53,4000.0,41.3923,41.3995,41.3205,41.3349,4000.0
2012-08-13 10:10:00,57.53,57.54,57.48,57.52,9900.0,41.3349,41.342,41.2989,41.3277,9900.0
2012-08-13 10:20:00,57.48,57.51,57.41,57.43,3400.0,41.2989,41.3205,41.2486,41.263,3400.0
2012-08-13 10:30:00,57.42,57.42,57.37,57.4,15200.0,41.2558,41.2558,41.2199,41.2415,15200.0
2012-08-13 10:40:00,57.44,57.44,57.41,57.44,2400.0,41.2702,41.2702,41.2486,41.2702,2400.0
2012-08-13 10:50:00,57.41,57.42,57.37,57.38,4800.0,41.2486,41.2558,41.2199,41.2271,4800.0
2012-08-13 11:00:00,57.37,57.39,57.31,57.32,5800.0,41.2199,41.2343,41.1768,41.184,5800.0
2012-08-13 11:10:00,57.33,57.35,57.32,57.32,2300.0,41.1912,41.2055,41.184,41.184,2300.0
2012-08-13 11:20:00,57.35,57.39,57.35,57.39,4000.0,41.2055,41.2343,41.2055,41.2343,4000.0
2012-08-13 11:30:00,57.37,57.39,57.36,57.39,2400.0,41.2199,41.2343,41.2127,41.2343,2400.0
2012-08-13 11:40:00,57.38,57.39,57.37,57.38,6400.0,41.2271,41.2343,41.2199,41.2271,6400.0
2012-08-13 11:50:00,57.39,57.39,57.38,57.38,4900.0,41.2343,41.2343,41.2271,41.2271,4900.0
2012-08-13 12:00:00,57.37,57.38,57.33,57.34,1700.0,41.2199,41.2271,41.1912,41.1983,1700.0
2012-08-13 12:10:00,57.31,57.36,57.31,57.35,1400.0,41.1768,41.2127,41.1768,41.2055,1400.0
2012-08-13 12:20:00,57.36,57.36,57.33,57.33,2800.0,41.2127,41.2127,41.1912,41.1912,2800.0
2012-08-13 12:30:00,57.34,57.34,57.31,57.32,2500.0,41.1983,41.1983,41.1768,41.184,2500.0
2012-08-13 12:40:00,57.33,57.37,57.33,57.37,7600.0,41.1912,41.2199,41.1912,41.2199,7600.0
2012-08-13 12:50:00,57.38,57.42,57.38,57.41,3100.0,41.2271,41.2558,41.2271,41.2486,3100.0
2012-08-13 13:00:00,57.41,57.43,57.39,57.41,1200.0,41.2486,41.263,41.2343,41.2486,1200.0
2012-08-13 13:10:00,57.4,57.4,57.37,57.38,2800.0,41.2415,41.2415,41.2199,41.2271,2800.0
2012-08-13 13:20:00,57.37,57.39,57.35,57.36,32400.0,41.2199,41.2343,41.2055,41.2127,32400.0
2012-08-13 13:30:00,57.36,57.36,57.34,57.35,3900.0,41.2127,41.2127,41.1983,41.2055,3900.0
2012-08-13 13:40:00,57.36,57.41,57.36,57.41,2300.0,41.2127,41.2486,41.2127,41.2486,2300.0
2012-08-13 13:50:00,57.42,57.42,57.4,57.4,2800.0,41.2558,41.2558,41.2415,41.2415,2800.0
2012-08-13 14:00:00,57.41,57.42,57.39,57.4,19200.0,41.2486,41.2558,41.2343,41.2415,19200.0
2012-08-13 14:10:00,57.41,57.45,57.41,57.45,3500.0,41.2486,41.2774,41.2486,41.2774,3500.0
2012-08-13 14:20:00,57.48,57.52,57.46,57.51,3400.0,41.2989,41.3277,41.2846,41.3205,3400.0
2012-08-13 14:30:00,57.48,57.5,57.48,57.49,2000.0,41.2989,41.3133,41.2989,41.3061,2000.0
2012-08-13 14:40:00,57.5,57.5,57.47,57.48,15600.0,41.3133,41.3133,41.2918,41.2989,15600.0
2012-08-13 14:50:00,57.49,57.57,57.49,57.55,16100.0,41.3061,41.3636,41.3061,41.3492,16100.0
2012-08-13 15:00:00,57.54,57.55,57.5,57.5,4900.0,41.342,41.3492,41.3133,41.3133,4900.0
2012-08-13 15:10:00,57.5,57.5,57.48,57.48,1500.0,41.3133,41.3133,41.2989,41.2989,1500.0
2012-08-13 15:20:00,57.49,57.49,57.47,57.47,10500.0,41.3061,41.3061,41.2918,41.2918,10500.0
2012-08-13 15:30:00,57.47,57.52,57.47,57.51,2500.0,41.2918,41.3277,41.2918,41.3205,2500.0
2012-08-13 15:40:00,57.51,57.52,57.5,57.51,4000.0,41.3205,41.3277,41.3133,41.3205,4000.0
2012-08-13 15:50:00,57.51,57.53,57.47,57.52,12200.0,41.3205,41.3349,41.2918,41.3277,12200.0
2012-08-14 09:30:00,57.74,57.8,57.65,57.67,12500.0,41.4857,41.5289,41.4211,41.4355,12500.0
2012-08-14 09:40:00,57.65,57.69,57.62,57.68,6400.0,41.4211,41.4498,41.3995,41.4426,6400.0
2012-08-14 09:50:00,57.7,57.7,57.61,57.61,8600.0,41.457,41.457,41.3923,41.3923,8600.0
2012-08-14 10:00:00,57.61,57.66,57.61,57.62,2400.0,41.3923,41.4283,41.3923,41.3995,2400.0
2012-08-14 10:10:00,57.67,57.7,57.66,57.67,8900.0,41.4355,41.457,41.4283,41.4355,8900.0
2012-08-14 10:20:00,57.67,57.67,57.6,57.6,500.0,41.4355,41.4355,41.3852,41.3852,500.0
2012-08-14 10:30:00,57.61,57.61,57.55,57.6,3700.0,41.3923,41.3923,41.3492,41.3852,3700.0
2012-08-14 10:40:00,57.6,57.64,57.59,57.63,2500.0,41.3852,41.4139,41.378,41.4067,2500.0
2012-08-14 10:50:00,57.64,57.65,57.61,57.61,2900.0,41.4139,41.4211,41.3923,41.3923,2900.0
2012-08-14 11:00:00,57.63,57.67,57.62,57.65,23300.0,41.4067,41.4355,41.3995,41.4211,23300.0
2012-08-14 11:10:00,57.65,57.68,57.65,57.66,213300.0,41.4211,41.4426,41.4211,41.4283,213300.0
2012-08-14 11:20:00,57.65,57.66,57.64,57.65,16300.0,41.4211,41.4283,41.4139,41.4211,16300.0
2012-08-14 11:30:00,57.68,57.69,57.66,57.67,2500.0,41.4426,41.4498,41.4283,41.4355,2500.0
2012-08-14 11:40:00,57.69,57.73,57.69,57.7,3400.0,41.4498,41.4786,41.4498,41.457,3400.0
2012-08-14 11:50:00,57.72,57.72,57.69,57.7,5000.0,41.4714,41.4714,41.4498,41.457,5000.0
2012-08-14 12:00:00,57.7,57.71,57.7,57.71,1400.0,41.457,41.4642,41.457,41.4642,1400.0
2012-08-14 12:10:00,57.71,57.71,57.67,57.68,5800.0,41.4642,41.4642,41.4355,41.4426,5800.0
2012-08-14 12:20:00,57.67,57.69,57.67,57.69,2800.0,41.4355,41.4498,41.4355,41.4498,2800.0
2012-08-14 12:30:00,57.7,57.72,57.67,57.67,3900.0,41.457,41.4714,41.4355,41.4355,3900.0
2012-08-14 12:40:00,57.64,57.66,57.61,57.65,31500.0,41.4139,41.4283,41.3923,41.4211,31500.0
2012-08-14 12:50:00,57.65,57.65,57.63,57.64,4700.0,41.4211,41.4211,41.4067,41.4139,4700.0
2012-08-14 13:00:00,57.64,57.65,57.62,57.62,1100.0,41.4139,41.4211,41.3995,41.3995,1100.0
2012-08-14 13:10:00,57.61,57.61,57.58,57.59,1800.0,41.3923,41.3923,41.3708,41.378,1800.0
2012-08-14 13:20:00,57.57,57.6,57.57,57.58,8900.0,41.3636,41.3852,41.3636,41.3708,8900.0
2012-08-14 13:30:00,57.59,57.6,57.58,57.59,18000.0,41.378,41.3852,41.3708,41.378,18000.0
2012-08-14 13:40:00,57.59,57.61,57.59,57.61,4700.0,41.378,41.3923,41.378,41.3923,4700.0
2012-08-14 13:50:00,57.61,57.62,57.59,57.59,5300.0,41.3923,41.3995,41.378,41.378,5300.0
2012-08-14 14:00:00,57.6,57.62,57.6,57.61,13900.0,41.3852,41.3995,41.3852,41.3923,13900.0
2012-08-14 14:10:00,57.61,57.62,57.58,57.59,5000.0,41.3923,41.3995,41.3708,41.378,5000.0
2012-08-14 14:20:00,57.57,57.6,57.57,57.58,5300.0,41.3636,41.3852,41.3636,41.3708,5300.0
2012-08-14 14:30:00,57.59,57.6,57.57,57.57,1200.0,41.378,41.3852,41.3636,41.3636,1200.0
2012-08-14 14:40:00,57.55,57.61,57.55,57.6,4500.0,41.3492,41.3923,41.3492,41.3852,4500.0
2012-08-14 14:50:00,57.59,57.63,57.59,57.63,2800.0,41.378,41.4067,41.378,41.4067,2800.0
2012-08-14 15:00:00,57.63,57.64,57.56,57.56,7000.0,41.4067,41.4139,41.3564,41.3564,7000.0
2012-08-14 15:10:00,57.55,57.57,57.52,57.55,4500.0,41.3492,41.3636,41.3277,41.3492,4500.0
2012-08-14 15:20:00,57.55,57.57,57.54,57.55,3600.0,41.3492,41.3636,41.342,41.3492,3600.0
2012-08-14 15:30:00,57.54,57.54,57.43,57.47,4500.0,41.342,41.342,41.263,41.2918,4500.0
2012-08-14 15:40:00,57.47,57.47,57.44,57.46,2700.0,41.2918,41.2918,41.2702,41.2846,2700.0
2012-08-14 15:50:00,57.45,57.49,57.37,57.49,10300.0,41.2774,41.3061,41.2199,41.3061,10300.0
2012-08-15 09:30:00,57.41,57.48,57.41,57.44,12000.0,41.2486,41.2989,41.2486,41.2702,12000.0
2012-08-15 09:40:00,57.48,57.54,57.48,57.54,5100.0,41.2989,41.342,41.2989,41.342,5100.0
2012-08-15 09:50:00,57.6,57.6,57.57,57.58,500.0,41.3852,41.3852,41.3636,41.3708,500.0
2012-08-15 10:00:00,57.57,57.62,57.57,57.6,4700.0,41.3636,41.3995,41.3636,41.3852,4700.0
2012-08-15 10:10:00,57.6,57.6,57.53,57.53,4300.0,41.3852,41.3852,41.3349,41.3349,4300.0
2012-08-15 10:20:00,57.54,57.58,57.54,57.55,3200.0,41.342,41.3708,41.342,41.3492,3200.0
2012-08-15 10:30:00,57.55,57.58,57.54,57.55,3500.0,41.3492,41.3708,41.342,41.3492,3500.0
2012-08-15 10:40:00,57.55,57.55,57.47,57.48,5700.0,41.3492,41.3492,41.2918,41.2989,5700.0
2012-08-15 10:50:00,57.48,57.5,57.48,57.5,4300.0,41.2989,41.3133,41.2989,41.3133,4300.0
2012-08-15 11:00:00,57.5,57.53,57.49,57.52,10300.0,41.3133,41.3349,41.3061,41.3277,10300.0
2012-08-15 11:10:00,57.51,57.54,57.51,57.53,1200.0,41.3205,41.342,41.3205,41.3349,1200.0
2012-08-15 11:20:00,57.53,57.53,57.48,57.48,12300.0,41.3349,41.3349,41.2989,41.2989,12300.0
2012-08-15 11:30:00,57.49,57.51,57.49,57.49,2000.0,41.3061,41.3205,41.3061,41.3061,2000.0
2012-08-15 11:40:00,57.49,57.51,57.49,57.5,6300.0,41.3061,41.3205,41.3061,41.3133,6300.0
2012-08-15 11:50:00,57.53,57.53,57.52,57.53,800.0,41.3349,41.3349,41.3277,41.3349,800.0
2012-08-15 12:00:00,57.54,57.56,57.54,57.55,7900.0,41.342,41.3564,41.342,41.3492,7900.0
2012-08-15 12:10:00,57.54,57.54,57.51,57.54,1200.0,41.342,41.342,41.3205,41.342,1200.0
2012-08-15 12:20:00,57.52,57.57,57.52,57.55,2200.0,41.3277,41.3636,41.3277,41.3492,2200.0
2012-08-15 12:30:00,57.55,57.57,57.55,57.56,2400.0,41.3492,41.3636,41.3492,41.3564,2400.0
2012-08-15 12:40:00,57.55,57.56,57.54,57.54,2800.0,41.3492,41.3564,41.342,41.342,2800.0
2012-08-15 12:50:00,57.56,57.56,57.56,57.56,200.0,41.3564,41.3564,41.3564,41.3564,200.0
2012-08-15 13:00:00,57.55,57.55,57.51,57.53,24100.0,41.3492,41.3492,41.3205,41.3349,24100.0
2012-08-15 13:10:00,57.52,57.53,57.51,57.52,6700.0,41.3277,41.3349,41.3205,41.3277,6700.0
2012-08-15 13:20:00,57.53,57.53,57.52,57.52,1900.0,41.3349,41.3349,41.3277,41.3277,1900.0
2012-08-15 13:30:00,57.54,57.55,57.54,57.54,27100.0,41.342,41.3492,41.342,41.342,27100.0
2012-08-15 13:40:00,57.54,57.54,57.53,57.53,1100.0,41.342,41.342,41.3349,41.3349,1100.0
2012-08-15 13:50:00,57.53,57.55,57.53,57.54,6900.0,41.3349,41.3492,41.3349,41.342,6900.0
2012-08-15 14:00:00,57.53,57.54,57.52,57.53,11900.0,41.3349,41.342,41.3277,41.3349,11900.0
2012-08-15 14:10:00,57.51,57.54,57.51,57.54,1000.0,41.3205,41.342,41.3205,41.342,1000.0
2012-08-15 14:20:00,57.53,57.57,57.52,57.56,800.0,41.3349,41.3636,41.3277,41.3564,800.0
2012-08-15 14:30:00,57.57,57.58,57.54,57.56,4400.0,41.3636,41.3708,41.342,41.3564,4400.0
2012-08-15 14:40:00,57.56,57.61,57.56,57.6,6500.0,41.3564,41.3923,41.3564,41.3852,6500.0
2012-08-15 14:50:00,57.65,57.65,57.61,57.62,4000.0,41.4211,41.4211,41.3923,41.3995,4000.0
2012-08-15 15:00:00,57.6,57.61,57.6,57.6,1300.0,41.3852,41.3923,41.3852,41.3852,1300.0
2012-08-15 15:10:00,57.6,57.61,57.59,57.6,3100.0,41.3852,41.3923,41.378,41.3852,3100.0
2012-08-15 15:20:00,57.6,57.61,57.54,57.54,4300.0,41.3852,41.3923,41.342,41.342,4300.0
2012-08-15 15:30:00,57.54,57.56,57.51,57.51,3800.0,41.342,41.3564,41.3205,41.3205,3800.0
2012-08-15 15:40:00,57.54,57.56,57.54,57.56,1800.0,41.342,41.3564,41.342,41.3564,1800.0
2012-08-15 15:50:00,57.54,57.57,57.51,57.53,19300.0,41.342,41.3636,41.3205,41.3349,19300.0
2012-08-16 09:30:00,57.65,57.67,57.56,57.58,10900.0,41.4211,41.4355,41.3564,41.3708,10900.0
2012-08-16 09:40:00,57.58,57.58,57.5,57.55,8000.0,41.3708,41.3708,41.3133,41.3492,8000.0
2012-08-16 09:50:00,57.55,57.55,57.51,57.51,2500.0,41.3492,41.3492,41.3205,41.3205,2500.0
2012-08-16 10:00:00,57.51,57.53,57.44,57.53,2200.0,41.3205,41.3349,41.2702,41.3349,2200.0
2012-08-16 10:10:00,57.53,57.53,57.5,57.5,1600.0,41.3349,41.3349,41.3133,41.3133,1600.0
2012-08-16 10:20:00,57.53,57.58,57.53,57.56,2600.0,41.3349,41.3708,41.3349,41.3564,2600.0
2012-08-16 10:30:00,57.59,57.68,57.58,57.68,7500.0,41.378,41.4426,41.3708,41.4426,7500.0
2012-08-16 10:40:00,57.69,57.7,57.67,57.67,4900.0,41.4498,41.457,41.4355,41.4355,4900.0
2012-08-16 10:50:00,57.69,57.69,57.67,57.67,1800.0,41.4498,41.4498,41.4355,41.4355,1800.0
2012-08-16 11:00:00,57.66,57.67,57.65,57.66,4100.0,41.4283,41.4355,41.4211,41.4283,4100.0
2012-08-16 11:10:00,57.65,57.71,57.65,57.7,11600.0,41.4211,41.4642,41.4211,41.457,11600.0
2012-08-16 11:20:00,57.7,57.7,57.69,57.69,2700.0,41.457,41.457,41.4498,41.4498,2700.0
2012-08-16 11:30:00,57.7,57.72,57.69,57.72,2500.0,41.457,41.4714,41.4498,41.4714,2500.0
2012-08-16 11:40:00,57.72,57.76,57.72,57.75,500.0,41.4714,41.5001,41.4714,41.4929,500.0
2012-08-16 11:50:00,57.79,57.81,57.79,57.8,2100.0,41.5217,41.536,41.5217,41.5289,2100.0
2012-08-16 12:00:00,57.81,57.81,57.78,57.8,14700.0,41.536,41.536,41.5145,41.5289,14700.0
2012-08-16 12:10:00,57.8,57.82,57.8,57.82,4000.0,41.5289,41.5432,41.5289,41.5432,4000.0
2012-08-16 12:20:00,57.82,57.82,57.79,57.79,4700.0,41.5432,41.5432,41.5217,41.5217,4700.0
2012-08-16 12:30:00,57.79,57.81,57.77,57.81,4200.0,41.5217,41.536,41.5073,41.536,4200.0
2012-08-16 12:40:00,57.81,57.81,57.79,57.79,3400.0,41.536,41.536,41.5217,41.5217,3400.0
2012-08-16 12:50:00,57.79,57.82,57.79,57.82,400.0,41.5217,41.5432,41.5217,41.5432,400.0
2012-08-16 13:00:00,57.82,57.83,57.81,57.83,2800.0,41.5432,41.5504,41.536,41.5504,2800.0
2012-08-16 13:10:00,57.82,57.86,57.82,57.86,2000.0,41.5432,41.572,41.5432,41.572,2000.0
2012-08-16 13:20:00,57.86,57.86,57.84,57.85,18500.0,41.572,41.572,41.5576,41.5648,18500.0
2012-08-16 13:30:00,57.85,57.86,57.84,57.85,6900.0,41.5648,41.572,41.5576,41.5648,6900.0
2012-08-16 13:40:00,57.85,57.85,57.81,57.83,8800.0,41.5648,41.5648,41.536,41.5504,8800.0
2012-08-16 13:50:00,57.83,57.84,57.82,57.84,1300.0,41.5504,41.5576,41.5432,41.5576,1300.0
2012-08-16 14:00:00,57.84,57.87,57.82,57.87,23400.0,41.5576,41.5791,41.5432,41.5791,23400.0
2012-08-16 14:10:00,57.87,57.88,57.84,57.86,5000.0,41.5791,41.5863,41.5576,41.572,5000.0
2012-08-16 14:20:00,57.86,57.86,57.85,57.85,2400.0,41.572,41.572,41.5648,41.5648,2400.0
2012-08-16 14:30:00,57.86,57.95,57.85,57.92,19700.0,41.572,41.6366,41.5648,41.6151,19700.0
2012-08-16 14:40:00,57.92,57.93,57.91,57.91,2500.0,41.6151,41.6223,41.6079,41.6079,2500.0
2012-08-16 14:50:00,57.9,57.9,57.87,57.88,600.0,41.6007,41.6007,41.5791,41.5863,600.0
2012-08-16 15:00:00,57.85,57.86,57.83,57.85,1500.0,41.5648,41.572,41.5504,41.5648,1500.0
2012-08-16 15:10:00,57.86,57.9,57.85,57.9,5500.0,41.572,41.6007,41.5648,41.6007,5500.0
2012-08-16 15:20:00,57.9,57.93,57.89,57.93,5700.0,41.6007,41.6223,41.5935,41.6223,5700.0
2012-08-16 15:30:00,57.92,57.93,57.89,57.9,8500.0,41.6151,41.6223,41.5935,41.6007,8500.0
2012-08-16 15:40:00,57.89,57.89,57.84,57.87,3400.0,41.5935,41.5935,41.5576,41.5791,3400.0
2012-08-16 15:50:00,57.87,57.87,57.81,57.84,20900.0,41.5791,41.5791,41.536,41.5576,20900.0
2012-08-17 09:30:00,57.92,57.99,57.86,57.86,12200.0,41.6151,41.6654,41.572,41.572,12200.0
2012-08-17 09:40:00,57.84,57.84,57.77,57.82,4700.0,41.5576,41.5576,41.5073,41.5432,4700.0
2012-08-17 09:50:00,57.8,57.87,57.8,57.85,15400.0,41.5289,41.5791,41.5289,41.5648,15400.0
2012-08-17 10:00:00,57.85,57.86,57.78,57.85,4400.0,41.5648,41.572,41.5145,41.5648,4400.0
2012-08-17 10:10:00,57.86,57.86,57.82,57.83,700.0,41.572,41.572,41.5432,41.5504,700.0
2012-08-17 10:20:00,57.85,57.85,57.81,57.81,5400.0,41.5648,41.5648,41.536,41.536,5400.0
2012-08-17 10:30:00,57.8,57.83,57.8,57.81,13000.0,41.5289,41.5504,41.5289,41.536,13000.0
2012-08-17 10:40:00,57.81,57.82,57.75,57.75,3800.0,41.536,41.5432,41.4929,41.4929,3800.0
2012-08-17 10:50:00,57.78,57.79,57.77,57.78,1800.0,41.5145,41.5217,41.5073,41.5145,1800.0
2012-08-17 11:00:00,57.77,57.81,57.77,57.8,4900.0,41.5073,41.536,41.5073,41.5289,4900.0
2012-08-17 11:10:00,57.8,57.8,57.77,57.77,2600.0,41.5289,41.5289,41.5073,41.5073,2600.0
2012-08-17 11:20:00,57.79,57.8,57.78,57.79,6800.0,41.5217,41.5289,41.5145,41.5217,6800.0
2012-08-17 11:30:00,57.76,57.83,57.76,57.81,3500.0,41.5001,41.5504,41.5001,41.536,3500.0
2012-08-17 11:40:00,57.82,57.83,57.8,57.8,2700.0,41.5432,41.5504,41.5289,41.5289,2700.0
2012-08-17 11:50:00,57.81,57.86,57.81,57.86,8400.0,41.536,41.572,41.536,41.572,8400.0
2012-08-17 12:00:00,57.83,57.84,57.82,57.82,6600.0,41.5504,41.5576,41.5432,41.5432,6600.0
2012-08-17 12:10:00,57.81,57.81,57.79,57.81,7300.0,41.536,41.536,41.5217,41.536,7300.0
2012-08-17 12:20:00,57.79,57.81,57.79,57.8,2500.0,41.5217,41.536,41.5217,41.5289,2500.0
2012-08-17 12:30:00,57.8,57.8,57.77,57.77,3200.0,41.5289,41.5289,41.5073,41.5073,3200.0
2012-08-17 12:40:00,57.78,57.81,57.78,57.78,3900.0,41.5145,41.536,41.5145,41.5145,3900.0
2012-08-17 12:50:00,57.78,57.78,57.75,57.77,4600.0,41.5145,41.5145,41.4929,41.5073,4600.0
2012-08-17 13:00:00,57.75,57.76,57.75,57.76,2700.0,41.4929,41.5001,41.4929,41.5001,2700.0
2012-08-17 13:10:00,57.77,57.77,57.77,57.77,7300.0,41.5073,41.5073,41.5073,41.5073,7300.0
2012-08-17 13:20:00,57.77,57.79,57.77,57.79,3500.0,41.5073,41.5217,41.5073,41.5217,3500.0
2012-08-17 13:30:00,57.77,57.81,57.77,57.8,20500.0,41.5073,41.536,41.5073,41.5289,20500.0
2012-08-17 13:40:00,57.81,57.81,57.78,57.78,6300.0,41.536,41.536,41.5145,41.5145,6300.0
2012-08-17 13:50:00,57.78,57.8,57.78,57.79,5000.0,41.5145,41.5289,41.5145,41.5217,5000.0
2012-08-17 14:00:00,57.79,57.8,57.79,57.8,12100.0,41.5217,41.5289,41.5217,41.5289,12100.0
2012-08-17 14:10:00,57.79,57.81,57.79,57.81,2300.0,41.5217,41.536,41.5217,41.536,2300.0
2012-08-17 14:20:00,57.8,57.84,57.79,57.83,9100.0,41.5289,41.5576,41.5217,41.5504,9100.0
2012-08-17 14:30:00,57.83,57.84,57.82,57.83,7100.0,41.5504,41.5576,41.5432,41.5504,7100.0
2012-08-17 14:40:00,57.82,57.83,57.82,57.83,6800.0,41.5432,41.5504,41.5432,41.5504,6800.0
2012-08-17 14:50:00,57.84,57.85,57.83,57.84,2600.0,41.5576,41.5648,41.5504,41.5576,2600.0
2012-08-17 15:00:00,57.84,57.86,57.84,57.85,7600.0,41.5576,41.572,41.5576,41.5648,7600.0
2012-08-17 15:10:00,57.85,57.85,57.82,57.83,4800.0,41.5648,41.5648,41.5432,41.5504,4800.0
2012-08-17 15:20:00,57.83,57.83,57.81,57.82,4700.0,41.5504,41.5504,41.536,41.5432,4700.0
2012-08-17 15:30:00,57.81,57.81,57.78,57.79,2000.0,41.536,41.536,41.5145,41.5217,2000.0
2012-08-17 15:40:00,57.79,57.83,57.78,57.82,3400.0,41.5217,41.5504,41.5145,41.5432,3400.0
2012-08-17 15:50:00,57.83,57.9,57.81,57.86,12400.0,41.5504,41.6007,41.536,41.572,12400.0
2012-08-20 09:30:00,57.81,57.81,57.74,57.76,17300.0,41.536,41.536,41.4857,41.5001,17300.0
2012-08-20 09:40:00,57.77,57.85,57.76,57.85,700.0,41.5073,41.5648,41.5001,41.5648,700.0
2012-08-20 09:50:00,57.84,57.88,57.79,57.8,2800.0,41.5576,41.5863,41.5217,41.5289,2800.0
2012-08-20 10:00:00,57.8,57.82,57.76,57.78,7000.0,41.5289,41.5432,41.5001,41.5145,7000.0
2012-08-20 10:10:00,57.77,57.78,57.73,57.75,3500.0,41.5073,41.5145,41.4786,41.4929,3500.0
2012-08-20 10:20:00,57.74,57.75,57.7,57.73,4700.0,41.4857,41.4929,41.457,41.4786,4700.0
2012-08-20 10:30:00,57.71,57.72,57.69,57.72,4100.0,41.4642,41.4714,41.4498,41.4714,4100.0
2012-08-20 10:40:00,57.72,57.75,57.7,57.75,13300.0,41.4714,41.4929,41.457,41.4929,13300.0
2012-08-20 10:50:00,57.77,57.79,57.76,57.78,4300.0,41.5073,41.5217,41.5001,41.5145,4300.0
2012-08-20 11:00:00,57.77,57.78,57.76,57.76,18900.0,41.5073,41.5145,41.5001,41.5001,18900.0
2012-08-20 11:10:00,57.76,57.79,57.76,57.78,2900.0,41.5001,41.5217,41.5001,41.5145,2900.0
2012-08-20 11:20:00,57.79,57.79,57.76,57.77,2200.0,41.5217,41.5217,41.5001,41.5073,2200.0
2012-08-20 11:30:00,57.74,57.75,57.74,57.74,2700.0,41.4857,41.4929,41.4857,41.4857,2700.0
2012-08-20 11:40:00,57.74,57.77,57.74,57.77,1700.0,41.4857,41.5073,41.4857,41.5073,1700.0
2012-08-20 11:50:00,57.78,57.84,57.77,57.81,9700.0,41.5145,41.5576,41.5073,41.536,9700.0
2012-08-20 12:00:00,57.82,57.82,57.81,57.82,2500.0,41.5432,41.5432,41.536,41.5432,2500.0
2012-08-20 12:10:00,57.84,57.87,57.84,57.84,2700.0,41.5576,41.5791,41.5576,41.5576,2700.0
2012-08-20 12:20:00,57.84,57.85,57.82,57.84,1300.0,41.5576,41.5648,41.5432,41.5576,1300.0
2012-08-20 12:30:00,57.83,57.84,57.81,57.81,2400.0,41.5504,41.5576,41.536,41.536,2400.0
2012-08-20 12:40:00,57.81,57.84,57.81,57.84,1700.0,41.536,41.5576,41.536,41.5576,1700.0
2012-08-20 12:50:00,57.83,57.84,57.82,57.82,3000.0,41.5504,41.5576,41.5432,41.5432,3000.0
2012-08-20 13:00:00,57.81,57.83,57.81,57.83,5100.0,41.536,41.5504,41.536,41.5504,5100.0
2012-08-20 13:10:00,57.83,57.84,57.82,57.82,2400.0,41.5504,41.5576,41.5432,41.5432,2400.0
2012-08-20 13:20:00,57.83,57.84,57.83,57.83,27900.0,41.5504,41.5576,41.5504,41.5504,27900.0
2012-08-20 13:30:00,57.84,57.84,57.82,57.82,700.0,41.5576,41.5576,41.5432,41.5432,700.0
2012-08-20 13:40:00,57.81,57.82,57.79,57.81,3300.0,41.536,41.5432,41.5217,41.536,3300.0
2012-08-20 13:50:00,57.8,57.83,57.8,57.82,10800.0,41.5289,41.5504,41.5289,41.5432,10800.0
2012-08-20 14:00:00,57.82,57.84,57.79,57.84,18600.0,41.5432,41.5576,41.5217,41.5576,18600.0
2012-08-20 14:10:00,57.84,57.87,57.84,57.86,4000.0,41.5576,41.5791,41.5576,41.572,4000.0
2012-08-20 14:20:00,57.86,57.88,57.85,57.88,3300.0,41.572,41.5863,41.5648,41.5863,3300.0
2012-08-20 14:30:00,57.87,57.91,57.87,57.89,6800.0,41.5791,41.6079,41.5791,41.5935,6800.0
2012-08-20 14:40:00,57.88,57.9,57.85,57.85,5100.0,41.5863,41.6007,41.5648,41.5648,5100.0
2012-08-20 14:50:00,57.85,57.87,57.85,57.87,1300.0,41.5648,41.5791,41.5648,41.5791,1300.0
2012-08-20 15:00:00,57.86,57.88,57.85,57.87,3000.0,41.572,41.5863,41.5648,41.5791,3000.0
2012-08-20 15:10:00,57.86,57.87,57.83,57.87,5600.0,41.572,41.5791,41.5504,41.5791,5600.0
2012-08-20 15:20:00,57.86,57.88,57.85,57.87,4500.0,41.572,41.5863,41.5648,41.5791,4500.0
2012-08-20 15:30:00,57.87,57.9,57.87,57.88,7200.0,41.5791,41.6007,41.5791,41.5863,7200.0
2012-08-20 15:40:00,57.88,57.91,57.87,57.91,7500.0,41.5863,41.6079,41.5791,41.6079,7500.0
2012-08-20 15:50:00,57.91,57.91,57.85,57.86,54100.0,41.6079,41.6079,41.5648,41.572,54100.0
2012-08-21 09:30:00,58.01,58.08,58.01,58.04,14400.0,41.6797,41.73,41.6797,41.7013,14400.0
2012-08-21 09:40:00,58.05,58.07,58.05,58.06,4700.0,41.7085,41.7228,41.7085,41.7157,4700.0
2012-08-21 09:50:00,58.06,58.13,58.05,58.13,2800.0,41.7157,41.766,41.7085,41.766,2800.0
2012-08-21 10:00:00,58.13,58.18,58.13,58.15,12600.0,41.766,41.8019,41.766,41.7803,12600.0
2012-08-21 10:10:00,58.16,58.17,58.13,58.15,4500.0,41.7875,41.7947,41.766,41.7803,4500.0
2012-08-21 10:20:00,58.15,58.19,58.15,58.19,700.0,41.7803,41.8091,41.7803,41.8091,700.0
2012-08-21 10:30:00,58.19,58.25,58.19,58.25,7600.0,41.8091,41.8522,41.8091,41.8522,7600.0
2012-08-21 10:40:00,58.25,58.26,58.23,58.24,7000.0,41.8522,41.8594,41.8378,41.845,7000.0
2012-08-21 10:50:00,58.25,58.26,58.23,58.25,7300.0,41.8522,41.8594,41.8378,41.8522,7300.0
2012-08-21 11:00:00,58.25,58.27,58.24,58.26,5700.0,41.8522,41.8665,41.845,41.8594,5700.0
2012-08-21 11:10:00,58.25,58.29,58.25,58.29,700.0,41.8522,41.8809,41.8522,41.8809,700.0
2012-08-21 11:20:00,58.29,58.29,58.14,58.14,4900.0,41.8809,41.8809,41.7731,41.7731,4900.0
2012-08-21 11:30:00,58.14,58.14,58.07,58.09,1500.0,41.7731,41.7731,41.7228,41.7372,1500.0
2012-08-21 11:40:00,58.09,58.1,58.05,58.1,1200.0,41.7372,41.7444,41.7085,41.7444,1200.0
2012-08-21 11:50:00,58.1,58.12,58.08,58.08,16200.0,41.7444,41.7588,41.73,41.73,16200.0
2012-08-21 12:00:00,58.08,58.08,58.03,58.06,3100.0,41.73,41.73,41.6941,41.7157,3100.0
2012-08-21 12:10:00,58.09,58.09,58.04,58.05,1600.0,41.7372,41.7372,41.7013,41.7085,1600.0
2012-08-21 12:20:00,58.04,58.06,58.04,58.04,3600.0,41.7013,41.7157,41.7013,41.7013,3600.0
2012-08-21 12:30:00,58.05,58.07,58.03,58.06,12700.0,41.7085,41.7228,41.6941,41.7157,12700.0
2012-08-21 12:40:00,58.05,58.07,58.02,58.04,6000.0,41.7085,41.7228,41.6869,41.7013,6000.0
2012-08-21 12:50:00,58.04,58.04,58.03,58.03,800.0,41.7013,41.7013,41.6941,41.6941,800.0
2012-08-21 13:00:00,58.01,58.02,58.0,58.02,6900.0,41.6797,41.6869,41.6726,41.6869,6900.0
2012-08-21 13:10:00,58.01,58.03,57.98,58.03,2500.0,41.6797,41.6941,41.6582,41.6941,2500.0
2012-08-21 13:20:00,58.01,58.02,58.01,58.02,1600.0,41.6797,41.6869,41.6797,41.6869,1600.0
2012-08-21 13:30:00,58.0,58.0,57.98,57.98,2500.0,41.6726,41.6726,41.6582,41.6582,2500.0
2012-08-21 13:40:00,57.98,57.98,57.9,57.9,3200.0,41.6582,41.6582,41.6007,41.6007,3200.0
2012-08-21 13:50:00,57.9,57.95,57.9,57.95,33500.0,41.6007,41.6366,41.6007,41.6366,33500.0
2012-08-21 14:00:00,57.94,57.96,57.92,57.92,17400.0,41.6294,41.6438,41.6151,41.6151,17400.0
2012-08-21 14:10:00,57.91,57.92,57.87,57.88,5300.0,41.6079,41.6151,41.5791,41.5863,5300.0
2012-08-21 14:20:00,57.87,57.91,57.86,57.86,6800.0,41.5791,41.6079,41.572,41.572,6800.0
2012-08-21 14:30:00,57.87,57.89,57.79,57.81,4400.0,41.5791,41.5935,41.5217,41.536,4400.0
2012-08-21 14:40:00,57.83,57.84,57.78,57.83,7300.0,41.5504,41.5576,41.5145,41.5504,7300.0
2012-08-21 14:50:00,57.81,57.83,57.81,57.83,8700.0,41.536,41.5504,41.536,41.5504,8700.0
2012-08-21 15:00:00,57.81,57.81,57.75,57.76,14400.0,41.536,41.536,41.4929,41.5001,14400.0
2012-08-21 15:10:00,57.76,57.76,57.67,57.69,17000.0,41.5001,41.5001,41.4355,41.4498,17000.0
2012-08-21 15:20:00,57.69,57.72,57.67,57.69,9900.0,41.4498,41.4714,41.4355,41.4498,9900.0
2012-08-21 15:30:00,57.7,57.75,57.7,57.75,4700.0,41.457,41.4929,41.457,41.4929,4700.0
2012-08-21 15:40:00,57.76,57.8,57.74,57.77,7000.0,41.5001,41.5289,41.4857,41.5073,7000.0
2012-08-21 15:50:00,57.74,57.77,57.73,57.76,6100.0,41.4857,41.5073,41.4786,41.5001,6100.0
2012-08-22 09:30:00,57.59,57.65,57.55,57.61,16500.0,41.378,41.4211,41.3492,41.3923,16500.0
2012-08-22 09:40:00,57.63,57.74,57.6,57.71,9200.0,41.4067,41.4857,41.3852,41.4642,9200.0
2012-08-22 09:50:00,57.71,57.71,57.69,57.69,800.0,41.4642,41.4642,41.4498,41.4498,800.0
2012-08-22 10:00:00,57.68,57.71,57.65,57.69,3400.0,41.4426,41.4642,41.4211,41.4498,3400.0
2012-08-22 10:10:00,57.69,57.69,57.64,57.66,3900.0,41.4498,41.4498,41.4139,41.4283,3900.0
2012-08-22 10:20:00,57.65,57.72,57.65,57.7,6500.0,41.4211,41.4714,41.4211,41.457,6500.0
2012-08-22 10:30:00,57.73,57.73,57.64,57.64,1700.0,41.4786,41.4786,41.4139,41.4139,1700.0
2012-08-22 10:40:00,57.64,57.66,57.57,57.57,4300.0,41.4139,41.4283,41.3636,41.3636,4300.0
2012-08-22 10:50:00,57.56,57.57,57.55,57.57,800.0,41.3564,41.3636,41.3492,41.3636,800.0
2012-08-22 11:00:00,57.52,57.58,57.52,57.57,2800.0,41.3277,41.3708,41.3277,41.3636,2800.0
2012-08-22 11:10:00,57.55,57.56,57.5,57.5,8100.0,41.3492,41.3564,41.3133,41.3133,8100.0
2012-08-22 11:20:00,57.49,57.51,57.46,57.51,1700.0,41.3061,41.3205,41.2846,41.3205,1700.0
2012-08-22 11:30:00,57.51,57.51,57.46,57.49,2900.0,41.3205,41.3205,41.2846,41.3061,2900.0
2012-08-22 11:40:00,57.48,57.5,57.48,57.5,2600.0,41.2989,41.3133,41.2989,41.3133,2600.0
2012-08-22 11:50:00,57.5,57.53,57.5,57.53,4700.0,41.3133,41.3349,41.3133,41.3349,4700.0
2012-08-22 12:00:00,57.54,57.55,57.49,57.49,7500.0,41.342,41.3492,41.3061,41.3061,7500.0
2012-08-22 12:10:00,57.48,57.5,57.48,57.5,2000.0,41.2989,41.3133,41.2989,41.3133,2000.0
2012-08-22 12:20:00,57.48,57.49,57.47,57.47,4500.0,41.2989,41.3061,41.2918,41.2918,4500.0
2012-08-22 12:30:00,57.46,57.46,57.41,57.43,14600.0,41.2846,41.2846,41.2486,41.263,14600.0
2012-08-22 12:40:00,57.42,57.45,57.42,57.44,1800.0,41.2558,41.2774,41.2558,41.2702,1800.0
2012-08-22 12:50:00,57.44,57.44,57.39,57.39,116200.0,41.2702,41.2702,41.2343,41.2343,116200.0
2012-08-22 13:00:00,57.39,57.43,57.39,57.41,2500.0,41.2343,41.263,41.2343,41.2486,2500.0
2012-08-22 13:10:00,57.41,57.43,57.39,57.43,15900.0,41.2486,41.263,41.2343,41.263,15900.0
2012-08-22 13:20:00,57.46,57.48,57.45,57.48,23000.0,41.2846,41.2989,41.2774,41.2989,23000.0
2012-08-22 13:30:00,57.47,57.51,57.47,57.48,29200.0,41.2918,41.3205,41.2918,41.2989,29200.0
2012-08-22 13:40:00,57.49,57.52,57.49,57.52,1600.0,41.3061,41.3277,41.3061,41.3277,1600.0
2012-08-22 13:50:00,57.49,57.49,57.44,57.48,4900.0,41.3061,41.3061,41.2702,41.2989,4900.0
2012-08-22 14:00:00,57.5,57.66,57.5,57.58,23900.0,41.3133,41.4283,41.3133,41.3708,23900.0
2012-08-22 14:10:00,57.58,57.63,57.49,57.53,14600.0,41.3708,41.4067,41.3061,41.3349,14600.0
2012-08-22 14:20:00,57.52,57.57,57.49,57.53,7500.0,41.3277,41.3636,41.3061,41.3349,7500.0
2012-08-22 14:30:00,57.55,57.68,57.55,57.67,12900.0,41.3492,41.4426,41.3492,41.4355,12900.0
2012-08-22 14:40:00,57.68,57.75,57.67,57.7,33400.0,41.4426,41.4929,41.4355,41.457,33400.0
2012-08-22 14:50:00,57.71,57.75,57.71,57.75,12600.0,41.4642,41.4929,41.4642,41.4929,12600.0
2012-08-22 15:00:00,57.75,57.76,57.7,57.76,11500.0,41.4929,41.5001,41.457,41.5001,11500.0
2012-08-22 15:10:00,57.76,57.77,57.66,57.68,8400.0,41.5001,41.5073,41.4283,41.4426,8400.0
2012-08-22 15:20:00,57.65,57.71,57.65,57.7,12000.0,41.4211,41.4642,41.4211,41.457,12000.0
2012-08-22 15:30:00,57.69,57.73,57.67,57.69,17600.0,41.4498,41.4786,41.4355,41.4498,17600.0
2012-08-22 15:40:00,57.71,57.74,57.66,57.7,13900.0,41.4642,41.4857,41.4283,41.457,13900.0
2012-08-22 15:50:00,57.71,57.73,57.67,57.67,31200.0,41.4642,41.4786,41.4355,41.4355,31200.0
2012-08-23 09:30:00,57.58,57.58,57.44,57.46,8000.0,41.3708,41.3708,41.2702,41.2846,8000.0
2012-08-23 09:40:00,57.46,57.51,57.46,57.46,4100.0,41.2846,41.3205,41.2846,41.2846,4100.0
2012-08-23 09:50:00,57.43,57.45,57.34,57.37,3200.0,41.263,41.2774,41.1983,41.2199,3200.0
2012-08-23 10:00:00,57.39,57.42,57.37,57.37,6400.0,41.2343,41.2558,41.2199,41.2199,6400.0
2012-08-23 10:10:00,57.36,57.36,57.31,57.33,1300.0,41.2127,41.2127,41.1768,41.1912,1300.0
2012-08-23 10:20:00,57.3,57.39,57.3,57.39,3100.0,41.1696,41.2343,41.1696,41.2343,3100.0
2012-08-23 10:30:00,57.36,57.42,57.35,57.42,3500.0,41.2127,41.2558,41.2055,41.2558,3500.0
2012-08-23 10:40:00,57.42,57.46,57.38,57.41,26400.0,41.2558,41.2846,41.2271,41.2486,26400.0
2012-08-23 10:50:00,57.44,57.44,57.39,57.42,8000.0,41.2702,41.2702,41.2343,41.2558,8000.0
2012-08-23 11:00:00,57.42,57.42,57.35,57.39,2300.0,41.2558,41.2558,41.2055,41.2343,2300.0
2012-08-23 11:10:00,57.39,57.41,57.39,57.41,1200.0,41.2343,41.2486,41.2343,41.2486,1200.0
2012-08-23 11:20:00,57.39,57.44,57.35,57.44,6700.0,41.2343,41.2702,41.2055,41.2702,6700.0
2012-08-23 11:30:00,57.42,57.42,57.37,57.37,5000.0,41.2558,41.2558,41.2199,41.2199,5000.0
2012-08-23 11:40:00,57.36,57.38,57.36,57.37,900.0,41.2127,41.2271,41.2127,41.2199,900.0
2012-08-23 11:50:00,57.35,57.4,57.35,57.4,3000.0,41.2055,41.2415,41.2055,41.2415,3000.0
2012-08-23 12:00:00,57.39,57.4,57.31,57.33,7400.0,41.2343,41.2415,41.1768,41.1912,7400.0
2012-08-23 12:10:00,57.35,57.35,57.3,57.32,13100.0,41.2055,41.2055,41.1696,41.184,13100.0
2012-08-23 12:20:00,57.29,57.33,57.29,57.33,1600.0,41.1624,41.1912,41.1624,41.1912,1600.0
2012-08-23 12:30:00,57.34,57.35,57.31,57.31,3000.0,41.1983,41.2055,41.1768,41.1768,3000.0
2012-08-23 12:40:00,57.33,57.36,57.33,57.34,1200.0,41.1912,41.2127,41.1912,41.1983,1200.0
2012-08-23 12:50:00,57.34,57.34,57.28,57.29,4500.0,41.1983,41.1983,41.1552,41.1624,4500.0
2012-08-23 13:00:00,57.27,57.28,57.25,57.26,4500.0,41.1481,41.1552,41.1337,41.1409,4500.0
2012-08-23 13:10:00,57.25,57.25,57.2,57.2,5500.0,41.1337,41.1337,41.0978,41.0978,5500.0
2012-08-23 13:20:00,57.22,57.22,57.17,57.17,16000.0,41.1121,41.1121,41.0762,41.0762,16000.0
2012-08-23 13:30:00,57.18,57.2,57.16,57.16,1000.0,41.0834,41.0978,41.069,41.069,1000.0
2012-08-23 13:40:00,57.17,57.2,57.17,57.19,1500.0,41.0762,41.0978,41.0762,41.0906,1500.0
2012-08-23 13:50:00,57.19,57.23,57.18,57.2,4000.0,41.0906,41.1193,41.0834,41.0978,4000.0
2012-08-23 14:00:00,57.22,57.22,57.2,57.22,5000.0,41.1121,41.1121,41.0978,41.1121,5000.0
2012-08-23 14:10:00,57.22,57.24,57.21,57.22,3200.0,41.1121,41.1265,41.1049,41.1121,3200.0
2012-08-23 14:20:00,57.21,57.24,57.2,57.21,18500.0,41.1049,41.1265,41.0978,41.1049,18500.0
2012-08-23 14:30:00,57.2,57.23,57.19,57.22,11500.0,41.0978,41.1193,41.0906,41.1121,11500.0
2012-08-23 14:40:00,57.22,57.25,57.22,57.25,2300.0,41.1121,41.1337,41.1121,41.1337,2300.0
2012-08-23 14:50:00,57.28,57.28,57.23,57.23,5700.0,41.1552,41.1552,41.1193,41.1193,5700.0
2012-08-23 15:00:00,57.25,57.3,57.23,57.3,16300.0,41.1337,41.1696,41.1193,41.1696,16300.0
2012-08-23 15:10:00,57.31,57.31,57.28,57.3,6800.0,41.1768,41.1768,41.1552,41.1696,6800.0
2012-08-23 15:20:00,57.29,57.29,57.22,57.26,3500.0,41.1624,41.1624,41.1121,41.1409,3500.0
2012-08-23 15:30:00,57.23,57.27,57.2,57.26,25800.0,41.1193,41.1481,41.0978,41.1409,25800.0
2012-08-23 15:40:00,57.26,57.26,57.23,57.24,1200.0,41.1409,41.1409,41.1193,41.1265,1200.0
2012-08-23 15:50:00,57.21,57.23,57.17,57.21,12100.0,41.1049,41.1193,41.0762,41.1049,12100.0
2012-08-24 09:30:00,57.11,57.15,57.07,57.11,21200.0,41.0331,41.0618,41.0044,41.0331,21200.0
2012-08-24 09:40:00,57.12,57.13,57.09,57.1,2600.0,41.0403,41.0475,41.0187,41.0259,2600.0
2012-08-24 09:50:00,57.11,57.11,57.04,57.04,2500.0,41.0331,41.0331,40.9828,40.9828,2500.0
2012-08-24 10:00:00,57.05,57.11,57.05,57.11,3000.0,40.99,41.0331,40.99,41.0331,3000.0
2012-08-24 10:10:00,57.16,57.16,57.14,57.15,1800.0,41.069,41.069,41.0547,41.0618,1800.0
2012-08-24 10:20:00,57.14,57.16,57.13,57.13,1000.0,41.0547,41.069,41.0475,41.0475,1000.0
2012-08-24 10:30:00,57.12,57.26,57.12,57.26,5000.0,41.0403,41.1409,41.0403,41.1409,5000.0
2012-08-24 10:40:00,57.26,57.29,57.25,57.27,2500.0,41.1409,41.1624,41.1337,41.1481,2500.0
2012-08-24 10:50:00,57.25,57.27,57.25,57.25,1600.0,41.1337,41.1481,41.1337,41.1337,1600.0
2012-08-24 11:00:00,57.29,57.32,57.29,57.32,67300.0,41.1624,41.184,41.1624,41.184,67300.0
2012-08-24 11:10:00,57.3,57.47,57.3,57.47,1500.0,41.1696,41.2918,41.1696,41.2918,1500.0
2012-08-24 11:20:00,57.49,57.5,57.46,57.47,4600.0,41.3061,41.3133,41.2846,41.2918,4600.0
2012-08-24 11:30:00,57.47,57.5,57.46,57.46,4300.0,41.2918,41.3133,41.2846,41.2846,4300.0
2012-08-24 11:40:00,57.48,57.48,57.42,57.43,3600.0,41.2989,41.2989,41.2558,41.263,3600.0
2012-08-24 11:50:00,57.43,57.45,57.42,57.42,3500.0,41.263,41.2774,41.2558,41.2558,3500.0
2012-08-24 12:00:00,57.41,57.47,57.41,57.47,5100.0,41.2486,41.2918,41.2486,41.2918,5100.0
2012-08-24 12:10:00,57.46,57.46,57.44,57.44,2600.0,41.2846,41.2846,41.2702,41.2702,2600.0
2012-08-24 12:20:00,57.45,57.5,57.45,57.5,2800.0,41.2774,41.3133,41.2774,41.3133,2800.0
2012-08-24 12:30:00,57.48,57.51,57.48,57.51,2100.0,41.2989,41.3205,41.2989,41.3205,2100.0
2012-08-24 12:40:00,57.5,57.54,57.49,57.54,600.0,41.3133,41.342,41.3061,41.342,600.0
2012-08-24 12:50:00,57.52,57.53,57.52,57.52,3100.0,41.3277,41.3349,41.3277,41.3277,3100.0
2012-08-24 13:00:00,57.52,57.52,57.49,57.49,1400.0,41.3277,41.3277,41.3061,41.3061,1400.0
2012-08-24 13:10:00,57.51,57.51,57.49,57.49,1100.0,41.3205,41.3205,41.3061,41.3061,1100.0
2012-08-24 13:20:00,57.5,57.51,57.48,57.51,20100.0,41.3133,41.3205,41.2989,41.3205,20100.0
2012-08-24 13:30:00,57.51,57.55,57.51,57.54,4800.0,41.3205,41.3492,41.3205,41.342,4800.0
2012-08-24 13:40:00,57.55,57.62,57.54,57.62,4100.0,41.3492,41.3995,41.342,41.3995,4100.0
2012-08-24 13:50:00,57.62,57.62,57.56,57.56,3500.0,41.3995,41.3995,41.3564,41.3564,3500.0
2012-08-24 14:00:00,57.56,57.57,57.53,57.54,8600.0,41.3564,41.3636,41.3349,41.342,8600.0
2012-08-24 14:10:00,57.54,57.55,57.53,57.53,4900.0,41.342,41.3492,41.3349,41.3349,4900.0
2012-08-24 14:20:00,57.53,57.55,57.53,57.54,5400.0,41.3349,41.3492,41.3349,41.342,5400.0
2012-08-24 14:30:00,57.55,57.55,57.5,57.5,12800.0,41.3492,41.3492,41.3133,41.3133,12800.0
2012-08-24 14:40:00,57.49,57.51,57.48,57.49,1100.0,41.3061,41.3205,41.2989,41.3061,1100.0
2012-08-24 14:50:00,57.48,57.5,57.47,57.49,87600.0,41.2989,41.3133,41.2918,41.3061,87600.0
2012-08-24 15:00:00,57.48,57.5,57.48,57.48,5300.0,41.2989,41.3133,41.2989,41.2989,5300.0
2012-08-24 15:10:00,57.49,57.55,57.48,57.55,6800.0,41.3061,41.3492,41.2989,41.3492,6800.0
2012-08-24 15:20:00,57.54,57.58,57.52,57.58,40800.0,41.342,41.3708,41.3277,41.3708,40800.0
2012-08-24 15:30:00,57.56,57.57,57.53,57.56,7200.0,41.3564,41.3636,41.3349,41.3564,7200.0
2012-08-24 15:40:00,57.58,57.68,57.55,57.64,15600.0,41.3708,41.4426,41.3492,41.4139,15600.0
2012-08-24 15:50:00,57.63,57.63,57.53,57.56,13900.0,41.4067,41.4067,41.3349,41.3564,13900.0
2012-08-27 09:30:00,57.65,57.66,57.57,57.57,12300.0,41.4211,41.4283,41.3636,41.3636,12300.0
2012-08-27 09:40:00,57.52,57.55,57.49,57.53,4300.0,41.3277,41.3492,41.3061,41.3349,4300.0
2012-08-27 09:50:00,57.49,57.54,57.49,57.49,6700.0,41.3061,41.342,41.3061,41.3061,6700.0
2012-08-27 10:00:00,57.47,57.49,57.45,57.49,1100.0,41.2918,41.3061,41.2774,41.3061,1100.0
2012-08-27 10:10:00,57.52,57.52,57.47,57.51,2900.0,41.3277,41.3277,41.2918,41.3205,2900.0
2012-08-27 10:20:00,57.49,57.52,57.46,57.48,15400.0,41.3061,41.3277,41.2846,41.2989,15400.0
2012-08-27 10:30:00,57.49,57.49,57.46,57.49,4900.0,41.3061,41.3061,41.2846,41.3061,4900.0
2012-08-27 10:40:00,57.47,57.5,57.46,57.49,2800.0,41.2918,41.3133,41.2846,41.3061,2800.0
2012-08-27 10:50:00,57.49,57.5,57.44,57.48,1300.0,41.3061,41.3133,41.2702,41.2989,1300.0
2012-08-27 11:00:00,57.48,57.59,57.48,57.59,3000.0,41.2989,41.378,41.2989,41.378,3000.0
2012-08-27 11:10:00,57.6,57.68,57.59,57.67,6200.0,41.3852,41.4426,41.378,41.4355,6200.0
2012-08-27 11:20:00,57.67,57.67,57.65,57.67,7400.0,41.4355,41.4355,41.4211,41.4355,7400.0
2012-08-27 11:30:00,57.68,57.68,57.67,57.67,3700.0,41.4426,41.4426,41.4355,41.4355,3700.0
2012-08-27 11:40:00,57.66,57.7,57.66,57.7,1700.0,41.4283,41.457,41.4283,41.457,1700.0
2012-08-27 11:50:00,57.69,57.69,57.66,57.66,1100.0,41.4498,41.4498,41.4283,41.4283,1100.0
2012-08-27 12:00:00,57.65,57.66,57.64,57.66,800.0,41.4211,41.4283,41.4139,41.4283,800.0
2012-08-27 12:10:00,57.67,57.69,57.66,57.66,15100.0,41.4355,41.4498,41.4283,41.4283,15100.0
2012-08-27 12:20:00,57.67,57.67,57.63,57.64,2200.0,41.4355,41.4355,41.4067,41.4139,2200.0
2012-08-27 12:30:00,57.64,57.65,57.62,57.65,18200.0,41.4139,41.4211,41.3995,41.4211,18200.0
2012-08-27 12:40:00,57.64,57.64,57.63,57.64,1800.0,41.4139,41.4139,41.4067,41.4139,1800.0
2012-08-27 12:50:00,57.64,57.64,57.64,57.64,400.0,41.4139,41.4139,41.4139,41.4139,400.0
2012-08-27 13:00:00,57.63,57.64,57.63,57.63,3400.0,41.4067,41.4139,41.4067,41.4067,3400.0
2012-08-27 13:10:00,57.64,57.66,57.63,57.66,13200.0,41.4139,41.4283,41.4067,41.4283,13200.0
2012-08-27 13:20:00,57.64,57.69,57.64,57.66,30800.0,41.4139,41.4498,41.4139,41.4283,30800.0
2012-08-27 13:30:00,57.67,57.68,57.63,57.64,40200.0,41.4355,41.4426,41.4067,41.4139,40200.0
2012-08-27 13:40:00,57.62,57.62,57.6,57.6,600.0,41.3995,41.3995,41.3852,41.3852,600.0
2012-08-27 13:50:00,57.59,57.61,57.58,57.61,2100.0,41.378,41.3923,41.3708,41.3923,2100.0
2012-08-27 14:00:00,57.61,57.63,57.61,57.62,40000.0,41.3923,41.4067,41.3923,41.3995,40000.0
2012-08-27 14:10:00,57.62,57.62,57.57,57.6,29000.0,41.3995,41.3995,41.3636,41.3852,29000.0
2012-08-27 14:20:00,57.6,57.62,57.6,57.62,3800.0,41.3852,41.3995,41.3852,41.3995,3800.0
2012-08-27 14:30:00,57.62,57.64,57.62,57.64,4700.0,41.3995,41.4139,41.3995,41.4139,4700.0
2012-08-27 14:40:00,57.65,57.65,57.6,57.6,15200.0,41.4211,41.4211,41.3852,41.3852,15200.0
2012-08-27 14:50:00,57.61,57.63,57.61,57.61,15600.0,41.3923,41.4067,41.3923,41.3923,15600.0
2012-08-27 15:00:00,57.61,57.63,57.58,57.58,15700.0,41.3923,41.4067,41.3708,41.3708,15700.0
2012-08-27 15:10:00,57.57,57.57,57.54,57.56,8800.0,41.3636,41.3636,41.342,41.3564,8800.0
2012-08-27 15:20:00,57.55,57.56,57.53,57.56,3900.0,41.3492,41.3564,41.3349,41.3564,3900.0
2012-08-27 15:30:00,57.54,57.56,57.47,57.49,18200.0,41.342,41.3564,41.2918,41.3061,18200.0
2012-08-27 15:40:00,57.51,57.51,57.49,57.51,1500.0,41.3205,41.3205,41.3061,41.3205,1500.0
2012-08-27 15:50:00,57.5,57.5,57.43,57.46,11600.0,41.3133,41.3133,41.263,41.2846,11600.0
2012-08-28 09:30:00,57.35,57.46,57.33,57.46,12300.0,41.2055,41.2846,41.1912,41.2846,12300.0
2012-08-28 09:40:00,57.47,57.51,57.47,57.51,12500.0,41.2918,41.3205,41.2918,41.3205,12500.0
2012-08-28 09:50:00,57.51,57.51,57.33,57.37,4300.0,41.3205,41.3205,41.1912,41.2199,4300.0
2012-08-28 10:00:00,57.35,57.4,57.31,57.39,8500.0,41.2055,41.2415,41.1768,41.2343,8500.0
2012-08-28 10:10:00,57.43,57.43,57.43,57.43,700.0,41.263,41.263,41.263,41.263,700.0
2012-08-28 10:20:00,57.49,57.63,57.49,57.61,8400.0,41.3061,41.4067,41.3061,41.3923,8400.0
2012-08-28 10:30:00,57.63,57.67,57.57,57.59,9300.0,41.4067,41.4355,41.3636,41.378,9300.0
2012-08-28 10:40:00,57.6,57.6,57.57,57.59,8000.0,41.3852,41.3852,41.3636,41.378,8000.0
2012-08-28 10:50:00,57.59,57.61,57.49,57.51,9100.0,41.378,41.3923,41.3061,41.3205,9100.0
2012-08-28 11:00:00,57.51,57.52,57.49,57.5,2200.0,41.3205,41.3277,41.3061,41.3133,2200.0
2012-08-28 11:10:00,57.5,57.51,57.45,57.48,5000.0,41.3133,41.3205,41.2774,41.2989,5000.0
2012-08-28 11:20:00,57.48,57.49,57.46,57.48,2900.0,41.2989,41.3061,41.2846,41.2989,2900.0
2012-08-28 11:30:00,57.47,57.52,57.47,57.51,1100.0,41.2918,41.3277,41.2918,41.3205,1100.0
2012-08-28 11:40:00,57.51,57.53,57.49,57.53,1100.0,41.3205,41.3349,41.3061,41.3349,1100.0
2012-08-28 11:50:00,57.52,57.55,57.51,57.55,4400.0,41.3277,41.3492,41.3205,41.3492,4400.0
2012-08-28 12:00:00,57.57,57.61,57.57,57.59,57000.0,41.3636,41.3923,41.3636,41.378,57000.0
2012-08-28 12:10:00,57.59,57.6,57.57,57.58,18000.0,41.378,41.3852,41.3636,41.3708,18000.0
2012-08-28 12:20:00,57.56,57.58,57.55,57.56,3200.0,41.3564,41.3708,41.3492,41.3564,3200.0
2012-08-28 12:30:00,57.55,57.55,57.53,57.54,12500.0,41.3492,41.3492,41.3349,41.342,12500.0
2012-08-28 12:40:00,57.55,57.57,57.54,57.56,4700.0,41.3492,41.3636,41.342,41.3564,4700.0
2012-08-28 12:50:00,57.57,57.59,57.56,57.59,6200.0,41.3636,41.378,41.3564,41.378,6200.0
2012-08-28 13:00:00,57.59,57.59,57.5,57.53,23900.0,41.378,41.378,41.3133,41.3349,23900.0
2012-08-28 13:10:00,57.52,57.54,57.51,57.51,4400.0,41.3277,41.342,41.3205,41.3205,4400.0
2012-08-28 13:20:00,57.51,57.53,57.5,57.52,51700.0,41.3205,41.3349,41.3133,41.3277,51700.0
2012-08-28 13:30:00,57.52,57.53,57.51,57.52,18200.0,41.3277,41.3349,41.3205,41.3277,18200.0
2012-08-28 13:40:00,57.53,57.53,57.51,57.51,2800.0,41.3349,41.3349,41.3205,41.3205,2800.0
2012-08-28 13:50:00,57.51,57.51,57.47,57.5,3700.0,41.3205,41.3205,41.2918,41.3133,3700.0
2012-08-28 14:00:00,57.48,57.51,57.48,57.5,5100.0,41.2989,41.3205,41.2989,41.3133,5100.0
2012-08-28 14:10:00,57.5,57.53,57.49,57.52,13100.0,41.3133,41.3349,41.3061,41.3277,13100.0
2012-08-28 14:20:00,57.55,57.57,57.55,57.57,1400.0,41.3492,41.3636,41.3492,41.3636,1400.0
2012-08-28 14:30:00,57.59,57.61,57.57,57.57,3200.0,41.378,41.3923,41.3636,41.3636,3200.0
2012-08-28 14:40:00,57.58,57.58,57.55,57.55,2900.0,41.3708,41.3708,41.3492,41.3492,2900.0
2012-08-28 14:50:00,57.54,57.54,57.52,57.52,1200.0,41.342,41.342,41.3277,41.3277,1200.0
2012-08-28 15:00:00,57.56,57.58,57.56,57.58,6000.0,41.3564,41.3708,41.3564,41.3708,6000.0
2012-08-28 15:10:00,57.58,57.63,57.55,57.55,10600.0,41.3708,41.4067,41.3492,41.3492,10600.0
2012-08-28 15:20:00,57.57,57.57,57.51,57.51,2000.0,41.3636,41.3636,41.3205,41.3205,2000.0
2012-08-28 15:30:00,57.52,57.53,57.49,57.52,10800.0,41.3277,41.3349,41.3061,41.3277,10800.0
2012-08-28 15:40:00,57.52,57.54,57.5,57.52,5700.0,41.3277,41.342,41.3133,41.3277,5700.0
2012-08-28 15:50:00,57.5,57.51,57.44,57.46,12100.0,41.3133,41.3205,41.2702,41.2846,12100.0
2012-08-29 09:30:00,57.53,57.55,57.51,57.51,13400.0,41.3349,41.3492,41.3205,41.3205,13400.0
2012-08-29 09:40:00,57.52,57.52,57.47,57.5,4200.0,41.3277,41.3277,41.2918,41.3133,4200.0
2012-08-29 09:50:00,57.53,57.53,57.43,57.45,700.0,41.3349,41.3349,41.263,41.2774,700.0
2012-08-29 10:00:00,57.43,57.49,57.43,57.49,1700.0,41.263,41.3061,41.263,41.3061,1700.0
2012-08-29 10:10:00,57.49,57.54,57.48,57.48,4500.0,41.3061,41.342,41.2989,41.2989,4500.0
2012-08-29 10:20:00,57.5,57.54,57.5,57.54,41200.0,41.3133,41.342,41.3133,41.342,41200.0
2012-08-29 10:30:00,57.53,57.53,57.5,57.52,5000.0,41.3349,41.3349,41.3133,41.3277,5000.0
2012-08-29 10:40:00,57.48,57.51,57.47,57.48,4000.0,41.2989,41.3205,41.2918,41.2989,4000.0
2012-08-29 10:50:00,57.47,57.47,57.4,57.41,3600.0,41.2918,41.2918,41.2415,41.2486,3600.0
2012-08-29 11:00:00,57.42,57.43,57.41,57.41,10400.0,41.2558,41.263,41.2486,41.2486,10400.0
2012-08-29 11:10:00,57.42,57.44,57.41,57.44,2600.0,41.2558,41.2702,41.2486,41.2702,2600.0
2012-08-29 11:20:00,57.44,57.44,57.42,57.44,1400.0,41.2702,41.2702,41.2558,41.2702,1400.0
2012-08-29 11:30:00,57.47,57.52,57.47,57.52,2700.0,41.2918,41.3277,41.2918,41.3277,2700.0
2012-08-29 11:40:00,57.52,57.56,57.51,57.55,7200.0,41.3277,41.3564,41.3205,41.3492,7200.0
2012-08-29 11:50:00,57.57,57.58,57.55,57.55,3300.0,41.3636,41.3708,41.3492,41.3492,3300.0
2012-08-29 12:00:00,57.56,57.58,57.55,57.56,3100.0,41.3564,41.3708,41.3492,41.3564,3100.0
2012-08-29 12:10:00,57.55,57.56,57.53,57.54,3900.0,41.3492,41.3564,41.3349,41.342,3900.0
2012-08-29 12:20:00,57.54,57.54,57.54,57.54,0.0,41.342,41.342,41.342,41.342,0.0
2012-08-29 12:30:00,57.54,57.57,57.54,57.57,2900.0,41.342,41.3636,41.342,41.3636,2900.0
2012-08-29 12:40:00,57.58,57.6,57.57,57.58,3800.0,41.3708,41.3852,41.3636,41.3708,3800.0
2012-08-29 12:50:00,57.57,57.58,57.57,57.58,2800.0,41.3636,41.3708,41.3636,41.3708,2800.0
2012-08-29 13:00:00,57.58,57.6,57.58,57.59,2300.0,41.3708,41.3852,41.3708,41.378,2300.0
2012-08-29 13:10:00,57.6,57.64,57.6,57.62,7800.0,41.3852,41.4139,41.3852,41.3995,7800.0
2012-08-29 13:20:00,57.62,57.64,57.62,57.64,2200.0,41.3995,41.4139,41.3995,41.4139,2200.0
2012-08-29 13:30:00,57.62,57.64,57.62,57.64,32200.0,41.3995,41.4139,41.3995,41.4139,32200.0
2012-08-29 13:40:00,57.64,57.68,57.64,57.68,5700.0,41.4139,41.4426,41.4139,41.4426,5700.0
2012-08-29 13:50:00,57.69,57.69,57.63,57.65,2600.0,41.4498,41.4498,41.4067,41.4211,2600.0
2012-08-29 14:00:00,57.64,57.65,57.6,57.6,2000.0,41.4139,41.4211,41.3852,41.3852,2000.0
2012-08-29 14:10:00,57.61,57.64,57.61,57.63,5300.0,41.3923,41.4139,41.3923,41.4067,5300.0
2012-08-29 14:20:00,57.64,57.65,57.63,57.64,3600.0,41.4139,41.4211,41.4067,41.4139,3600.0
2012-08-29 14:30:00,57.65,57.65,57.62,57.63,3700.0,41.4211,41.4211,41.3995,41.4067,3700.0
2012-08-29 14:40:00,57.64,57.65,57.61,57.61,14000.0,41.4139,41.4211,41.3923,41.3923,14000.0
2012-08-29 14:50:00,57.59,57.6,57.57,57.58,7100.0,41.378,41.3852,41.3636,41.3708,7100.0
2012-08-29 15:00:00,57.58,57.58,57.54,57.58,12200.0,41.3708,41.3708,41.342,41.3708,12200.0
2012-08-29 15:10:00,57.59,57.6,57.58,57.6,2300.0,41.378,41.3852,41.3708,41.3852,2300.0
2012-08-29 15:20:00,57.59,57.61,57.58,57.61,4400.0,41.378,41.3923,41.3708,41.3923,4400.0
2012-08-29 15:30:00,57.59,57.61,57.58,57.58,8300.0,41.378,41.3923,41.3708,41.3708,8300.0
2012-08-29 15:40:00,57.58,57.6,57.53,57.54,8300.0,41.3708,41.3852,41.3349,41.342,8300.0
2012-08-29 15:50:00,57.53,57.55,57.51,57.53,6000.0,41.3349,41.3492,41.3205,41.3349,6000.0
2012-08-30 09:30:00,57.28,57.28,57.18,57.22,12900.0,41.1552,41.1552,41.0834,41.1121,12900.0
2012-08-30 09:40:00,57.22,57.25,57.21,57.23,1300.0,41.1121,41.1337,41.1049,41.1193,1300.0
2012-08-30 09:50:00,57.21,57.24,57.21,57.24,1700.0,41.1049,41.1265,41.1049,41.1265,1700.0
2012-08-30 10:00:00,57.15,57.17,57.15,57.17,500.0,41.0618,41.0762,41.0618,41.0762,500.0
2012-08-30 10:10:00,57.19,57.22,57.18,57.2,2400.0,41.0906,41.1121,41.0834,41.0978,2400.0
2012-08-30 10:20:00,57.18,57.19,57.07,57.07,6600.0,41.0834,41.0906,41.0044,41.0044,6600.0
2012-08-30 10:30:00,57.06,57.1,57.06,57.06,20100.0,40.9972,41.0259,40.9972,40.9972,20100.0
2012-08-30 10:40:00,57.05,57.07,57.05,57.06,2700.0,40.99,41.0044,40.99,40.9972,2700.0
2012-08-30 10:50:00,57.05,57.05,56.99,57.05,8700.0,40.99,40.99,40.9469,40.99,8700.0
2012-08-30 11:00:00,57.06,57.11,57.05,57.1,3200.0,40.9972,41.0331,40.99,41.0259,3200.0
2012-08-30 11:10:00,57.1,57.14,57.08,57.14,1500.0,41.0259,41.0547,41.0115,41.0547,1500.0
2012-08-30 11:20:00,57.15,57.15,57.13,57.14,1800.0,41.0618,41.0618,41.0475,41.0547,1800.0
2012-08-30 11:30:00,57.17,57.17,57.11,57.14,1400.0,41.0762,41.0762,41.0331,41.0547,1400.0
2012-08-30 11:40:00,57.14,57.14,57.1,57.13,2000.0,41.0547,41.0547,41.0259,41.0475,2000.0
2012-08-30 11:50:00,57.13,57.15,57.12,57.13,9200.0,41.0475,41.0618,41.0403,41.0475,9200.0
2012-08-30 12:00:00,57.12,57.12,57.1,57.1,13200.0,41.0403,41.0403,41.0259,41.0259,13200.0
2012-08-30 12:10:00,57.1,57.11,57.1,57.1,1100.0,41.0259,41.0331,41.0259,41.0259,1100.0
2012-08-30 12:20:00,57.11,57.11,57.08,57.08,700.0,41.0331,41.0331,41.0115,41.0115,700.0
2012-08-30 12:30:00,57.09,57.14,57.09,57.13,2000.0,41.0187,41.0547,41.0187,41.0475,2000.0
2012-08-30 12:40:00,57.12,57.15,57.12,57.14,2200.0,41.0403,41.0618,41.0403,41.0547,2200.0
2012-08-30 12:50:00,57.15,57.17,57.15,57.17,1300.0,41.0618,41.0762,41.0618,41.0762,1300.0
2012-08-30 13:00:00,57.17,57.18,57.15,57.17,2900.0,41.0762,41.0834,41.0618,41.0762,2900.0
2012-08-30 13:10:00,57.17,57.17,57.15,57.15,2400.0,41.0762,41.0762,41.0618,41.0618,2400.0
2012-08-30 13:20:00,57.15,57.16,57.13,57.13,34500.0,41.0618,41.069,41.0475,41.0475,34500.0
2012-08-30 13:30:00,57.14,57.16,57.13,57.14,7600.0,41.0547,41.069,41.0475,41.0547,7600.0
2012-08-30 13:40:00,57.14,57.15,57.13,57.15,2700.0,41.0547,41.0618,41.0475,41.0618,2700.0
2012-08-30 13:50:00,57.16,57.17,57.15,57.17,4200.0,41.069,41.0762,41.0618,41.0762,4200.0
2012-08-30 14:00:00,57.17,57.22,57.17,57.22,2800.0,41.0762,41.1121,41.0762,41.1121,2800.0
2012-08-30 14:10:00,57.21,57.23,57.2,57.2,24600.0,41.1049,41.1193,41.0978,41.0978,24600.0
2012-08-30 14:20:00,57.21,57.22,57.18,57.18,8000.0,41.1049,41.1121,41.0834,41.0834,8000.0
2012-08-30 14:30:00,57.19,57.21,57.17,57.18,3200.0,41.0906,41.1049,41.0762,41.0834,3200.0
2012-08-30 14:40:00,57.18,57.2,57.17,57.2,4200.0,41.0834,41.0978,41.0762,41.0978,4200.0
2012-08-30 14:50:00,57.21,57.23,57.21,57.23,2700.0,41.1049,41.1193,41.1049,41.1193,2700.0
2012-08-30 15:00:00,57.23,57.26,57.22,57.24,9100.0,41.1193,41.1409,41.1121,41.1265,9100.0
2012-08-30 15:10:00,57.23,57.25,57.23,57.24,3600.0,41.1193,41.1337,41.1193,41.1265,3600.0
2012-08-30 15:20:00,57.24,57.27,57.24,57.26,3700.0,41.1265,41.1481,41.1265,41.1409,3700.0
2012-08-30 15:30:00,57.27,57.32,57.27,57.27,16200.0,41.1481,41.184,41.1481,41.1481,16200.0
2012-08-30 15:40:00,57.27,57.31,57.21,57.22,28500.0,41.1481,41.1768,41.1049,41.1121,28500.0
2012-08-30 15:50:00,57.22,57.22,57.15,57.16,22400.0,41.1121,41.1121,41.0618,41.069,22400.0
2012-08-31 09:30:00,57.5,57.62,57.49,57.59,22800.0,41.3133,41.3995,41.3061,41.378,22800.0
2012-08-31 09:40:00,57.59,57.59,57.59,57.59,0.0,41.378,41.378,41.378,41.378,0.0
2012-08-31 09:50:00,57.52,57.55,57.52,57.53,3600.0,41.3277,41.3492,41.3277,41.3349,3600.0
2012-08-31 10:00:00,57.53,57.57,57.22,57.22,11200.0,41.3349,41.3636,41.1121,41.1121,11200.0
2012-08-31 10:10:00,57.21,57.44,57.21,57.44,5900.0,41.1049,41.2702,41.1049,41.2702,5900.0
2012-08-31 10:20:00,57.5,57.56,57.47,57.48,26700.0,41.3133,41.3564,41.2918,41.2989,26700.0
2012-08-31 10:30:00,57.45,57.54,57.42,57.43,24600.0,41.2774,41.342,41.2558,41.263,24600.0
2012-08-31 10:40:00,57.45,57.5,57.43,57.47,5300.0,41.2774,41.3133,41.263,41.2918,5300.0
2012-08-31 10:50:00,57.47,57.63,57.43,57.6,11600.0,41.2918,41.4067,41.263,41.3852,11600.0
2012-08-31 11:00:00,57.61,57.66,57.57,57.61,9300.0,41.3923,41.4283,41.3636,41.3923,9300.0
2012-08-31 11:10:00,57.61,57.63,57.59,57.61,16700.0,41.3923,41.4067,41.378,41.3923,16700.0
2012-08-31 11:20:00,57.61,57.66,57.58,57.58,10500.0,41.3923,41.4283,41.3708,41.3708,10500.0
2012-08-31 11:30:00,57.58,57.6,57.56,57.6,5300.0,41.3708,41.3852,41.3564,41.3852,5300.0
2012-08-31 11:40:00,57.59,57.6,57.55,57.56,2400.0,41.378,41.3852,41.3492,41.3564,2400.0
2012-08-31 11:50:00,57.55,57.58,57.55,57.57,3500.0,41.3492,41.3708,41.3492,41.3636,3500.0
2012-08-31 12:00:00,57.56,57.57,57.45,57.45,6100.0,41.3564,41.3636,41.2774,41.2774,6100.0
2012-08-31 12:10:00,57.42,57.42,57.32,57.35,8400.0,41.2558,41.2558,41.184,41.2055,8400.0
2012-08-31 12:20:00,57.33,57.34,57.3,57.32,2700.0,41.1912,41.1983,41.1696,41.184,2700.0
2012-08-31 12:30:00,57.3,57.36,57.29,57.36,2200.0,41.1696,41.2127,41.1624,41.2127,2200.0
2012-08-31 12:40:00,57.34,57.35,57.34,57.35,4200.0,41.1983,41.2055,41.1983,41.2055,4200.0
2012-08-31 12:50:00,57.33,57.38,57.33,57.37,1400.0,41.1912,41.2271,41.1912,41.2199,1400.0
2012-08-31 13:00:00,57.37,57.39,57.36,57.36,4600.0,41.2199,41.2343,41.2127,41.2127,4600.0
2012-08-31 13:10:00,57.28,57.28,57.24,57.24,2200.0,41.1552,41.1552,41.1265,41.1265,2200.0
2012-08-31 13:20:00,57.24,57.3,57.24,57.26,43900.0,41.1265,41.1696,41.1265,41.1409,43900.0
2012-08-31 13:30:00,57.28,57.29,57.26,57.29,2400.0,41.1552,41.1624,41.1409,41.1624,2400.0
2012-08-31 13:40:00,57.29,57.31,57.29,57.3,2700.0,41.1624,41.1768,41.1624,41.1696,2700.0
2012-08-31 13:50:00,57.31,57.38,57.31,57.38,600.0,41.1768,41.2271,41.1768,41.2271,600.0
2012-08-31 14:00:00,57.39,57.39,57.35,57.38,1800.0,41.2343,41.2343,41.2055,41.2271,1800.0
2012-08-31 14:10:00,57.38,57.47,57.37,57.47,6600.0,41.2271,41.2918,41.2199,41.2918,6600.0
2012-08-31 14:20:00,57.48,57.5,57.46,57.5,10700.0,41.2989,41.3133,41.2846,41.3133,10700.0
2012-08-31 14:30:00,57.51,57.51,57.47,57.48,4800.0,41.3205,41.3205,41.2918,41.2989,4800.0
2012-08-31 14:40:00,57.48,57.48,57.43,57.45,3200.0,41.2989,41.2989,41.263,41.2774,3200.0
2012-08-31 14:50:00,57.46,57.47,57.45,57.45,1800.0,41.2846,41.2918,41.2774,41.2774,1800.0
2012-08-31 15:00:00,57.44,57.44,57.35,57.35,10300.0,41.2702,41.2702,41.2055,41.2055,10300.0
2012-08-31 15:10:00,57.35,57.39,57.33,57.38,8700.0,41.2055,41.2343,41.1912,41.2271,8700.0
2012-08-31 15:20:00,57.39,57.4,57.37,57.37,11300.0,41.2343,41.2415,41.2199,41.2199,11300.0
2012-08-31 15:30:00,57.37,57.39,57.33,57.38,14400.0,41.2199,41.2343,41.1912,41.2271,14400.0
2012-08-31 15:40:00,57.38,57.41,57.35,57.4,18900.0,41.2271,41.2486,41.2055,41.2415,18900.0
2012-08-31 15:50:00,57.38,57.53,57.38,57.39,28700.0,41.2271,41.3349,41.2271,41.2343,28700.0
2012-09-04 09:30:00,57.39,57.41,57.32,57.32,20600.0,41.2343,41.2486,41.184,41.184,20600.0
2012-09-04 09:40:00,57.32,57.36,57.32,57.35,2200.0,41.184,41.2127,41.184,41.2055,2200.0
2012-09-04 09:50:00,57.36,57.38,57.33,57.33,5400.0,41.2127,41.2271,41.1912,41.1912,5400.0
2012-09-04 10:00:00,57.3,57.36,57.13,57.14,4700.0,41.1696,41.2127,41.0475,41.0547,4700.0
2012-09-04 10:10:00,57.14,57.16,57.09,57.15,1300.0,41.0547,41.069,41.0187,41.0618,1300.0
2012-09-04 10:20:00,57.12,57.13,57.1,57.1,2300.0,41.0403,41.0475,41.0259,41.0259,2300.0
2012-09-04 10:30:00,57.09,57.15,57.05,57.14,15700.0,41.0187,41.0618,40.99,41.0547,15700.0
2012-09-04 10:40:00,57.13,57.15,57.07,57.09,7500.0,41.0475,41.0618,41.0044,41.0187,7500.0
2012-09-04 10:50:00,57.09,57.15,57.04,57.07,10000.0,41.0187,41.0618,40.9828,41.0044,10000.0
2012-09-04 11:00:00,57.08,57.14,57.06,57.12,5600.0,41.0115,41.0547,40.9972,41.0403,5600.0
2012-09-04 11:10:00,57.12,57.15,57.1,57.15,9600.0,41.0403,41.0618,41.0259,41.0618,9600.0
2012-09-04 11:20:00,57.15,57.17,57.14,57.17,4900.0,41.0618,41.0762,41.0547,41.0762,4900.0
2012-09-04 11:30:00,57.17,57.18,57.14,57.16,25500.0,41.0762,41.0834,41.0547,41.069,25500.0
2012-09-04 11:40:00,57.16,57.16,57.13,57.14,32700.0,41.069,41.069,41.0475,41.0547,32700.0
2012-09-04 11:50:00,57.14,57.15,57.11,57.14,5900.0,41.0547,41.0618,41.0331,41.0547,5900.0
2012-09-04 12:00:00,57.15,57.15,57.11,57.12,2100.0,41.0618,41.0618,41.0331,41.0403,2100.0
2012-09-04 12:10:00,57.11,57.13,57.11,57.11,5500.0,41.0331,41.0475,41.0331,41.0331,5500.0
2012-09-04 12:20:00,57.11,57.13,57.1,57.11,3300.0,41.0331,41.0475,41.0259,41.0331,3300.0
2012-09-04 12:30:00,57.11,57.14,57.11,57.14,1600.0,41.0331,41.0547,41.0331,41.0547,1600.0
2012-09-04 12:40:00,57.16,57.17,57.14,57.14,1200.0,41.069,41.0762,41.0547,41.0547,1200.0
2012-09-04 12:50:00,57.13,57.17,57.13,57.16,2400.0,41.0475,41.0762,41.0475,41.069,2400.0
2012-09-04 13:00:00,57.17,57.17,57.16,57.16,900.0,41.0762,41.0762,41.069,41.069,900.0
2012-09-04 13:10:00,57.15,57.17,57.15,57.17,1200.0,41.0618,41.0762,41.0618,41.0762,1200.0
2012-09-04 13:20:00,57.18,57.19,57.17,57.17,5600.0,41.0834,41.0906,41.0762,41.0762,5600.0
2012-09-04 13:30:00,57.19,57.19,57.16,57.18,56200.0,41.0906,41.0906,41.069,41.0834,56200.0
2012-09-04 13:40:00,57.16,57.18,57.16,57.17,7300.0,41.069,41.0834,41.069,41.0762,7300.0
2012-09-04 13:50:00,57.15,57.17,57.15,57.17,2900.0,41.0618,41.0762,41.0618,41.0762,2900.0
2012-09-04 14:00:00,57.17,57.23,57.15,57.22,6500.0,41.0762,41.1193,41.0618,41.1121,6500.0
2012-09-04 14:10:00,57.24,57.27,57.22,57.27,2800.0,41.1265,41.1481,41.1121,41.1481,2800.0
2012-09-04 14:20:00,57.3,57.33,57.29,57.32,6900.0,41.1696,41.1912,41.1624,41.184,6900.0
2012-09-04 14:30:00,57.32,57.51,57.32,57.46,22300.0,41.184,41.3205,41.184,41.2846,22300.0
2012-09-04 14:40:00,57.47,57.5,57.44,57.48,8400.0,41.2918,41.3133,41.2702,41.2989,8400.0
2012-09-04 14:50:00,57.48,57.48,57.44,57.44,10500.0,41.2989,41.2989,41.2702,41.2702,10500.0
2012-09-04 15:00:00,57.44,57.48,57.43,57.48,12700.0,41.2702,41.2989,41.263,41.2989,12700.0
2012-09-04 15:10:00,57.48,57.48,57.44,57.45,12900.0,41.2989,41.2989,41.2702,41.2774,12900.0
2012-09-04 15:20:00,57.46,57.49,57.45,57.47,17200.0,41.2846,41.3061,41.2774,41.2918,17200.0
2012-09-04 15:30:00,57.48,57.49,57.36,57.36,20400.0,41.2989,41.3061,41.2127,41.2127,20400.0
2012-09-04 15:40:00,57.35,57.39,57.34,57.38,12800.0,41.2055,41.2343,41.1983,41.2271,12800.0
2012-09-04 15:50:00,57.38,57.4,57.34,57.34,19300.0,41.2271,41.2415,41.1983,41.1983,19300.0
2012-09-05 09:30:00,57.39,57.47,57.39,57.4,19300.0,41.2343,41.2918,41.2343,41.2415,19300.0
2012-09-05 09:40:00,57.34,57.34,57.29,57.3,3300.0,41.1983,41.1983,41.1624,41.1696,3300.0
2012-09-05 09:50:00,57.31,57.34,57.29,57.31,3600.0,41.1768,41.1983,41.1624,41.1768,3600.0
2012-09-05 10:00:00,57.37,57.43,57.36,57.43,4500.0,41.2199,41.263,41.2127,41.263,4500.0
2012-09-05 10:10:00,57.38,57.47,57.36,57.41,14800.0,41.2271,41.2918,41.2127,41.2486,14800.0
2012-09-05 10:20:00,57.44,57.49,57.42,57.47,2000.0,41.2702,41.3061,41.2558,41.2918,2000.0
2012-09-05 10:30:00,57.53,57.53,57.47,57.49,3100.0,41.3349,41.3349,41.2918,41.3061,3100.0
2012-09-05 10:40:00,57.5,57.5,57.41,57.43,2800.0,41.3133,41.3133,41.2486,41.263,2800.0
2012-09-05 10:50:00,57.4,57.42,57.35,57.35,3000.0,41.2415,41.2558,41.2055,41.2055,3000.0
2012-09-05 11:00:00,57.33,57.39,57.33,57.39,4000.0,41.1912,41.2343,41.1912,41.2343,4000.0
2012-09-05 11:10:00,57.39,57.41,57.38,57.4,132000.0,41.2343,41.2486,41.2271,41.2415,132000.0
2012-09-05 11:20:00,57.42,57.45,57.4,57.45,2900.0,41.2558,41.2774,41.2415,41.2774,2900.0
2012-09-05 11:30:00,57.47,57.49,57.46,57.49,4300.0,41.2918,41.3061,41.2846,41.3061,4300.0
2012-09-05 11:40:00,57.48,57.48,57.44,57.44,2900.0,41.2989,41.2989,41.2702,41.2702,2900.0
2012-09-05 11:50:00,57.45,57.46,57.42,57.42,4200.0,41.2774,41.2846,41.2558,41.2558,4200.0
2012-09-05 12:00:00,57.43,57.46,57.42,57.46,4000.0,41.263,41.2846,41.2558,41.2846,4000.0
2012-09-05 12:10:00,57.47,57.48,57.44,57.46,8400.0,41.2918,41.2989,41.2702,41.2846,8400.0
2012-09-05 12:20:00,57.45,57.45,57.44,57.44,2500.0,41.2774,41.2774,41.2702,41.2702,2500.0
2012-09-05 12:30:00,57.44,57.46,57.44,57.45,900.0,41.2702,41.2846,41.2702,41.2774,900.0
2012-09-05 12:40:00,57.46,57.46,57.46,57.46,200.0,41.2846,41.2846,41.2846,41.2846,200.0
2012-09-05 12:50:00,57.44,57.47,57.44,57.45,2600.0,41.2702,41.2918,41.2702,41.2774,2600.0
2012-09-05 13:00:00,57.46,57.46,57.42,57.42,5300.0,41.2846,41.2846,41.2558,41.2558,5300.0
2012-09-05 13:10:00,57.43,57.46,57.42,57.45,9700.0,41.263,41.2846,41.2558,41.2774,9700.0
2012-09-05 13:20:00,57.43,57.44,57.42,57.43,36300.0,41.263,41.2702,41.2558,41.263,36300.0
2012-09-05 13:30:00,57.42,57.42,57.33,57.34,1600.0,41.2558,41.2558,41.1912,41.1983,1600.0
2012-09-05 13:40:00,57.34,57.34,57.27,57.29,3300.0,41.1983,41.1983,41.1481,41.1624,3300.0
2012-09-05 13:50:00,57.3,57.33,57.28,57.33,11300.0,41.1696,41.1912,41.1552,41.1912,11300.0
2012-09-05 14:00:00,57.33,57.35,57.31,57.33,12700.0,41.1912,41.2055,41.1768,41.1912,12700.0
2012-09-05 14:10:00,57.34,57.34,57.32,57.33,12500.0,41.1983,41.1983,41.184,41.1912,12500.0
2012-09-05 14:20:00,57.33,57.37,57.32,57.36,6000.0,41.1912,41.2199,41.184,41.2127,6000.0
2012-09-05 14:30:00,57.36,57.42,57.36,57.42,9400.0,41.2127,41.2558,41.2127,41.2558,9400.0
2012-09-05 14:40:00,57.42,57.42,57.4,57.4,9100.0,41.2558,41.2558,41.2415,41.2415,9100.0
2012-09-05 14:50:00,57.4,57.41,57.39,57.39,3900.0,41.2415,41.2486,41.2343,41.2343,3900.0
2012-09-05 15:00:00,57.39,57.39,57.34,57.37,13600.0,41.2343,41.2343,41.1983,41.2199,13600.0
2012-09-05 15:10:00,57.36,57.37,57.33,57.36,8700.0,41.2127,41.2199,41.1912,41.2127,8700.0
2012-09-05 15:20:00,57.37,57.41,57.36,57.39,17400.0,41.2199,41.2486,41.2127,41.2343,17400.0
2012-09-05 15:30:00,57.38,57.43,57.37,57.38,15100.0,41.2271,41.263,41.2199,41.2271,15100.0
2012-09-05 15:40:00,57.39,57.41,57.34,57.36,2600.0,41.2343,41.2486,41.1983,41.2127,2600.0
2012-09-05 15:50:00,57.35,57.38,57.34,57.37,7400.0,41.2055,41.2271,41.1983,41.2199,7400.0
2012-09-06 09:30:00,57.72,58.05,57.72,58.04,17700.0,41.4714,41.7085,41.4714,41.7013,17700.0
2012-09-06 09:40:00,58.04,58.04,57.97,57.98,3200.0,41.7013,41.7013,41.651,41.6582,3200.0
2012-09-06 09:50:00,58.0,58.05,58.0,58.05,4400.0,41.6726,41.7085,41.6726,41.7085,4400.0
2012-09-06 10:00:00,58.05,58.2,58.05,58.16,6000.0,41.7085,41.8163,41.7085,41.7875,6000.0
2012-09-06 10:10:00,58.18,58.2,58.14,58.2,5200.0,41.8019,41.8163,41.7731,41.8163,5200.0
2012-09-06 10:20:00,58.2,58.22,58.2,58.22,1800.0,41.8163,41.8306,41.8163,41.8306,1800.0
2012-09-06 10:30:00,58.26,58.39,58.26,58.39,9700.0,41.8594,41.9528,41.8594,41.9528,9700.0
2012-09-06 10:40:00,58.36,58.38,58.34,58.38,8600.0,41.9312,41.9456,41.9168,41.9456,8600.0
2012-09-06 10:50:00,58.4,58.45,58.37,58.45,2100.0,41.96,41.9959,41.9384,41.9959,2100.0
2012-09-06 11:00:00,58.44,58.46,58.42,58.43,7700.0,41.9887,42.0031,41.9743,41.9815,7700.0
2012-09-06 11:10:00,58.43,58.44,58.39,58.39,258200.0,41.9815,41.9887,41.9528,41.9528,258200.0
2012-09-06 11:20:00,58.38,58.42,58.38,58.42,6700.0,41.9456,41.9743,41.9456,41.9743,6700.0
2012-09-06 11:30:00,58.42,58.48,58.42,58.47,6200.0,41.9743,42.0174,41.9743,42.0102,6200.0
2012-09-06 11:40:00,58.46,58.49,58.46,58.47,4300.0,42.0031,42.0246,42.0031,42.0102,4300.0
2012-09-06 11:50:00,58.47,58.51,58.46,58.5,6700.0,42.0102,42.039,42.0031,42.0318,6700.0
2012-09-06 12:00:00,58.5,58.51,58.48,58.5,22700.0,42.0318,42.039,42.0174,42.0318,22700.0
2012-09-06 12:10:00,58.51,58.53,58.5,58.52,4900.0,42.039,42.0534,42.0318,42.0462,4900.0
2012-09-06 12:20:00,58.5,58.5,58.46,58.47,5800.0,42.0318,42.0318,42.0031,42.0102,5800.0
2012-09-06 12:30:00,58.48,58.52,58.48,58.52,4100.0,42.0174,42.0462,42.0174,42.0462,4100.0
2012-09-06 12:40:00,58.51,58.51,58.48,58.49,4900.0,42.039,42.039,42.0174,42.0246,4900.0
2012-09-06 12:50:00,58.5,58.53,58.5,58.52,4300.0,42.0318,42.0534,42.0318,42.0462,4300.0
2012-09-06 13:00:00,58.5,58.51,58.47,58.47,10700.0,42.0318,42.039,42.0102,42.0102,10700.0
2012-09-06 13:10:00,58.47,58.49,58.46,58.46,7500.0,42.0102,42.0246,42.0031,42.0031,7500.0
2012-09-06 13:20:00,58.46,58.46,58.44,58.46,7300.0,42.0031,42.0031,41.9887,42.0031,7300.0
2012-09-06 13:30:00,58.46,58.46,58.43,58.45,20200.0,42.0031,42.0031,41.9815,41.9959,20200.0
2012-09-06 13:40:00,58.46,58.48,58.45,58.48,29600.0,42.0031,42.0174,41.9959,42.0174,29600.0
2012-09-06 13:50:00,58.49,58.5,58.48,58.48,6200.0,42.0246,42.0318,42.0174,42.0174,6200.0
2012-09-06 14:00:00,58.49,58.49,58.43,58.44,25800.0,42.0246,42.0246,41.9815,41.9887,25800.0
2012-09-06 14:10:00,58.43,58.46,58.42,58.44,3100.0,41.9815,42.0031,41.9743,41.9887,3100.0
2012-09-06 14:20:00,58.43,58.47,58.43,58.47,2100.0,41.9815,42.0102,41.9815,42.0102,2100.0
2012-09-06 14:30:00,58.46,58.47,58.44,58.45,5900.0,42.0031,42.0102,41.9887,41.9959,5900.0
2012-09-06 14:40:00,58.44,58.48,58.44,58.48,6800.0,41.9887,42.0174,41.9887,42.0174,6800.0
2012-09-06 14:50:00,58.48,58.48,58.44,58.45,6700.0,42.0174,42.0174,41.9887,41.9959,6700.0
2012-09-06 15:00:00,58.44,58.44,58.41,58.41,3700.0,41.9887,41.9887,41.9671,41.9671,3700.0
2012-09-06 15:10:00,58.4,58.42,58.37,58.41,3700.0,41.96,41.9743,41.9384,41.9671,3700.0
2012-09-06 15:20:00,58.4,58.42,58.39,58.41,8000.0,41.96,41.9743,41.9528,41.9671,8000.0
2012-09-06 15:30:00,58.41,58.5,58.41,58.5,13900.0,41.9671,42.0318,41.9671,42.0318,13900.0
2012-09-06 15:40:00,58.48,58.51,58.46,58.5,24100.0,42.0174,42.039,42.0031,42.0318,24100.0
2012-09-06 15:50:00,58.5,58.53,58.47,58.53,22700.0,42.0318,42.0534,42.0102,42.0534,22700.0
2012-09-07 09:30:00,58.64,58.74,58.54,58.73,12600.0,42.1324,42.2042,42.0605,42.1971,12600.0
2012-09-07 09:40:00,58.71,58.81,58.71,58.75,9100.0,42.1827,42.2545,42.1827,42.2114,9100.0
2012-09-07 09:50:00,58.72,58.72,58.65,58.71,5500.0,42.1899,42.1899,42.1396,42.1827,5500.0
2012-09-07 10:00:00,58.69,58.72,58.63,58.72,9200.0,42.1683,42.1899,42.1252,42.1899,9200.0
2012-09-07 10:10:00,58.7,58.74,58.65,58.7,10400.0,42.1755,42.2042,42.1396,42.1755,10400.0
2012-09-07 10:20:00,58.7,58.73,58.67,58.73,3700.0,42.1755,42.1971,42.1539,42.1971,3700.0
2012-09-07 10:30:00,58.69,58.75,58.68,58.72,9700.0,42.1683,42.2114,42.1611,42.1899,9700.0
2012-09-07 10:40:00,58.72,58.75,58.71,58.71,3100.0,42.1899,42.2114,42.1827,42.1827,3100.0
2012-09-07 10:50:00,58.75,58.77,58.74,58.77,2400.0,42.2114,42.2258,42.2042,42.2258,2400.0
2012-09-07 11:00:00,58.71,58.73,58.69,58.73,4900.0,42.1827,42.1971,42.1683,42.1971,4900.0
2012-09-07 11:10:00,58.74,58.74,58.68,58.68,4600.0,42.2042,42.2042,42.1611,42.1611,4600.0
2012-09-07 11:20:00,58.67,58.73,58.67,58.72,25800.0,42.1539,42.1971,42.1539,42.1899,25800.0
2012-09-07 11:30:00,58.75,58.76,58.7,58.7,5400.0,42.2114,42.2186,42.1755,42.1755,5400.0
2012-09-07 11:40:00,58.71,58.74,58.71,58.74,1000.0,42.1827,42.2042,42.1827,42.2042,1000.0
2012-09-07 11:50:00,58.73,58.76,58.73,58.76,5600.0,42.1971,42.2186,42.1971,42.2186,5600.0
2012-09-07 12:00:00,58.74,58.76,58.73,58.75,2000.0,42.2042,42.2186,42.1971,42.2114,2000.0
2012-09-07 12:10:00,58.76,58.76,58.74,58.74,2700.0,42.2186,42.2186,42.2042,42.2042,2700.0
2012-09-07 12:20:00,58.74,58.75,58.72,58.72,8900.0,42.2042,42.2114,42.1899,42.1899,8900.0
2012-09-07 12:30:00,58.72,58.74,58.71,58.73,9900.0,42.1899,42.2042,42.1827,42.1971,9900.0
2012-09-07 12:40:00,58.73,58.77,58.73,58.76,12600.0,42.1971,42.2258,42.1971,42.2186,12600.0
2012-09-07 12:50:00,58.77,58.78,58.77,58.77,1200.0,42.2258,42.233,42.2258,42.2258,1200.0
2012-09-07 13:00:00,58.78,58.79,58.75,58.77,83500.0,42.233,42.2402,42.2114,42.2258,83500.0
2012-09-07 13:10:00,58.75,58.76,58.72,58.75,4400.0,42.2114,42.2186,42.1899,42.2114,4400.0
2012-09-07 13:20:00,58.75,58.78,58.75,58.78,33500.0,42.2114,42.233,42.2114,42.233,33500.0
2012-09-07 13:30:00,58.77,58.77,58.75,58.75,7300.0,42.2258,42.2258,42.2114,42.2114,7300.0
2012-09-07 13:40:00,58.74,58.74,58.72,58.73,7000.0,42.2042,42.2042,42.1899,42.1971,7000.0
2012-09-07 13:50:00,58.74,58.75,58.73,58.73,3500.0,42.2042,42.2114,42.1971,42.1971,3500.0
2012-09-07 14:00:00,58.74,58.75,58.72,58.72,18100.0,42.2042,42.2114,42.1899,42.1899,18100.0
2012-09-07 14:10:00,58.74,58.76,58.73,58.76,9100.0,42.2042,42.2186,42.1971,42.2186,9100.0
2012-09-07 14:20:00,58.76,58.77,58.75,58.77,15800.0,42.2186,42.2258,42.2114,42.2258,15800.0
2012-09-07 14:30:00,58.77,58.78,58.76,58.78,3900.0,42.2258,42.233,42.2186,42.233,3900.0
2012-09-07 14:40:00,58.78,58.79,58.77,58.79,5000.0,42.233,42.2402,42.2258,42.2402,5000.0
2012-09-07 14:50:00,58.79,58.8,58.79,58.79,5900.0,42.2402,42.2473,42.2402,42.2402,5900.0
2012-09-07 15:00:00,58.77,58.78,58.76,58.77,27200.0,42.2258,42.233,42.2186,42.2258,27200.0
2012-09-07 15:10:00,58.77,58.77,58.72,58.74,3500.0,42.2258,42.2258,42.1899,42.2042,3500.0
2012-09-07 15:20:00,58.73,58.74,58.72,58.74,3000.0,42.1971,42.2042,42.1899,42.2042,3000.0
2012-09-07 15:30:00,58.75,58.76,58.73,58.73,3100.0,42.2114,42.2186,42.1971,42.1971,3100.0
2012-09-07 15:40:00,58.73,58.79,58.73,58.79,8200.0,42.1971,42.2402,42.1971,42.2402,8200.0
2012-09-07 15:50:00,58.8,58.84,58.79,58.82,21000.0,42.2473,42.2761,42.2402,42.2617,21000.0
2012-09-10 09:30:00,58.75,58.82,58.75,58.82,15900.0,42.2114,42.2617,42.2114,42.2617,15900.0
2012-09-10 09:40:00,58.79,58.8,58.75,58.77,5800.0,42.2402,42.2473,42.2114,42.2258,5800.0
2012-09-10 09:50:00,58.76,58.82,58.76,58.82,3900.0,42.2186,42.2617,42.2186,42.2617,3900.0
2012-09-10 10:00:00,58.82,58.87,58.82,58.86,4000.0,42.2617,42.2976,42.2617,42.2905,4000.0
2012-09-10 10:10:00,58.86,58.87,58.83,58.87,1400.0,42.2905,42.2976,42.2689,42.2976,1400.0
2012-09-10 10:20:00,58.87,58.92,58.87,58.91,3300.0,42.2976,42.3336,42.2976,42.3264,3300.0
2012-09-10 10:30:00,58.91,58.92,58.88,58.9,4000.0,42.3264,42.3336,42.3048,42.3192,4000.0
2012-09-10 10:40:00,58.88,58.88,58.85,58.85,2000.0,42.3048,42.3048,42.2833,42.2833,2000.0
2012-09-10 10:50:00,58.86,58.91,58.85,58.89,5400.0,42.2905,42.3264,42.2833,42.312,5400.0
2012-09-10 11:00:00,58.87,58.89,58.86,58.89,5700.0,42.2976,42.312,42.2905,42.312,5700.0
2012-09-10 11:10:00,58.9,58.92,58.88,58.91,5600.0,42.3192,42.3336,42.3048,42.3264,5600.0
2012-09-10 11:20:00,58.91,58.92,58.88,58.89,6900.0,42.3264,42.3336,42.3048,42.312,6900.0
2012-09-10 11:30:00,58.89,58.89,58.87,58.88,9400.0,42.312,42.312,42.2976,42.3048,9400.0
2012-09-10 11:40:00,58.88,58.89,58.87,58.87,7000.0,42.3048,42.312,42.2976,42.2976,7000.0
2012-09-10 11:50:00,58.87,58.88,58.86,58.86,10200.0,42.2976,42.3048,42.2905,42.2905,10200.0
2012-09-10 12:00:00,58.86,58.88,58.85,58.85,2900.0,42.2905,42.3048,42.2833,42.2833,2900.0
2012-09-10 12:10:00,58.85,58.86,58.84,58.85,9000.0,42.2833,42.2905,42.2761,42.2833,9000.0
2012-09-10 12:20:00,58.84,58.84,58.82,58.82,1100.0,42.2761,42.2761,42.2617,42.2617,1100.0
2012-09-10 12:30:00,58.84,58.84,58.81,58.84,4800.0,42.2761,42.2761,42.2545,42.2761,4800.0
2012-09-10 12:40:00,58.84,58.84,58.83,58.84,1000.0,42.2761,42.2761,42.2689,42.2761,1000.0
2012-09-10 12:50:00,58.84,58.85,58.82,58.85,3400.0,42.2761,42.2833,42.2617,42.2833,3400.0
2012-09-10 13:00:00,58.85,58.87,58.84,58.86,1300.0,42.2833,42.2976,42.2761,42.2905,1300.0
2012-09-10 13:10:00,58.86,58.89,58.86,58.88,4100.0,42.2905,42.312,42.2905,42.3048,4100.0
2012-09-10 13:20:00,58.87,58.89,58.86,58.89,6700.0,42.2976,42.312,42.2905,42.312,6700.0
2012-09-10 13:30:00,58.89,58.9,58.86,58.86,17000.0,42.312,42.3192,42.2905,42.2905,17000.0
2012-09-10 13:40:00,58.84,58.84,58.8,58.83,5300.0,42.2761,42.2761,42.2473,42.2689,5300.0
2012-09-10 13:50:00,58.82,58.83,58.79,58.79,1700.0,42.2617,42.2689,42.2402,42.2402,1700.0
2012-09-10 14:00:00,58.8,58.83,58.8,58.81,14800.0,42.2473,42.2689,42.2473,42.2545,14800.0
2012-09-10 14:10:00,58.81,58.82,58.8,58.82,6600.0,42.2545,42.2617,42.2473,42.2617,6600.0
2012-09-10 14:20:00,58.82,58.83,58.8,58.8,3900.0,42.2617,42.2689,42.2473,42.2473,3900.0
2012-09-10 14:30:00,58.81,58.82,58.79,58.79,6800.0,42.2545,42.2617,42.2402,42.2402,6800.0
2012-09-10 14:40:00,58.78,58.8,58.75,58.79,13800.0,42.233,42.2473,42.2114,42.2402,13800.0
2012-09-10 14:50:00,58.79,58.79,58.76,58.76,8400.0,42.2402,42.2402,42.2186,42.2186,8400.0
2012-09-10 15:00:00,58.77,58.78,58.74,58.75,14400.0,42.2258,42.233,42.2042,42.2114,14400.0
2012-09-10 15:10:00,58.75,58.75,58.69,58.7,3400.0,42.2114,42.2114,42.1683,42.1755,3400.0
2012-09-10 15:20:00,58.7,58.73,58.67,58.72,9100.0,42.1755,42.1971,42.1539,42.1899,9100.0
2012-09-10 15:30:00,58.71,58.71,58.66,58.66,7100.0,42.1827,42.1827,42.1468,42.1468,7100.0
2012-09-10 15:40:00,58.66,58.66,58.58,58.6,8200.0,42.1468,42.1468,42.0893,42.1036,8200.0
2012-09-10 15:50:00,58.61,58.62,58.57,58.57,8400.0,42.1108,42.118,42.0821,42.0821,8400.0
2012-09-11 09:30:00,58.67,58.68,58.62,58.66,10300.0,42.1539,42.1611,42.118,42.1468,10300.0
2012-09-11 09:40:00,58.68,58.71,58.68,58.71,3700.0,42.1611,42.1827,42.1611,42.1827,3700.0
2012-09-11 09:50:00,58.76,58.81,58.76,58.81,2400.0,42.2186,42.2545,42.2186,42.2545,2400.0
2012-09-11 10:00:00,58.82,58.82,58.79,58.8,1100.0,42.2617,42.2617,42.2402,42.2473,1100.0
2012-09-11 10:10:00,58.79,58.84,58.79,58.81,27400.0,42.2402,42.2761,42.2402,42.2545,27400.0
2012-09-11 10:20:00,58.81,58.81,58.8,58.8,700.0,42.2545,42.2545,42.2473,42.2473,700.0
2012-09-11 10:30:00,58.8,58.81,58.78,58.81,2500.0,42.2473,42.2545,42.233,42.2545,2500.0
2012-09-11 10:40:00,58.83,58.87,58.83,58.86,4300.0,42.2689,42.2976,42.2689,42.2905,4300.0
2012-09-11 10:50:00,58.87,58.88,58.85,58.86,6700.0,42.2976,42.3048,42.2833,42.2905,6700.0
2012-09-11 11:00:00,58.86,58.9,58.86,58.89,14000.0,42.2905,42.3192,42.2905,42.312,14000.0
2012-09-11 11:10:00,58.89,58.89,58.87,58.89,29000.0,42.312,42.312,42.2976,42.312,29000.0
2012-09-11 11:20:00,58.9,58.96,58.89,58.96,7300.0,42.3192,42.3623,42.312,42.3623,7300.0
2012-09-11 11:30:00,58.95,58.95,58.93,58.94,1800.0,42.3551,42.3551,42.3408,42.3479,1800.0
2012-09-11 11:40:00,58.94,58.94,58.91,58.91,1900.0,42.3479,42.3479,42.3264,42.3264,1900.0
2012-09-11 11:50:00,58.9,58.9,58.86,58.86,3100.0,42.3192,42.3192,42.2905,42.2905,3100.0
2012-09-11 12:00:00,58.86,58.87,58.85,58.85,7700.0,42.2905,42.2976,42.2833,42.2833,7700.0
2012-09-11 12:10:00,58.86,58.86,58.81,58.82,6300.0,42.2905,42.2905,42.2545,42.2617,6300.0
2012-09-11 12:20:00,58.83,58.86,58.83,58.86,9300.0,42.2689,42.2905,42.2689,42.2905,9300.0
2012-09-11 12:30:00,58.86,58.87,58.85,58.85,5300.0,42.2905,42.2976,42.2833,42.2833,5300.0
2012-09-11 12:40:00,58.86,58.86,58.85,58.86,800.0,42.2905,42.2905,42.2833,42.2905,800.0
2012-09-11 12:50:00,58.86,58.87,58.83,58.86,2000.0,42.2905,42.2976,42.2689,42.2905,2000.0
2012-09-11 13:00:00,58.88,58.89,58.86,58.86,1200.0,42.3048,42.312,42.2905,42.2905,1200.0
2012-09-11 13:10:00,58.86,58.89,58.84,58.89,1500.0,42.2905,42.312,42.2761,42.312,1500.0
2012-09-11 13:20:00,58.89,58.89,58.87,58.89,32200.0,42.312,42.312,42.2976,42.312,32200.0
2012-09-11 13:30:00,58.88,58.89,58.88,58.88,2300.0,42.3048,42.312,42.3048,42.3048,2300.0
2012-09-11 13:40:00,58.89,58.91,58.89,58.91,1800.0,42.312,42.3264,42.312,42.3264,1800.0
2012-09-11 13:50:00,58.92,58.92,58.89,58.9,1300.0,42.3336,42.3336,42.312,42.3192,1300.0
2012-09-11 14:00:00,58.88,58.89,58.87,58.88,9500.0,42.3048,42.312,42.2976,42.3048,9500.0
2012-09-11 14:10:00,58.89,58.89,58.85,58.86,5700.0,42.312,42.312,42.2833,42.2905,5700.0
2012-09-11 14:20:00,58.87,58.89,58.87,58.88,4000.0,42.2976,42.312,42.2976,42.3048,4000.0
2012-09-11 14:30:00,58.86,58.87,58.85,58.87,3200.0,42.2905,42.2976,42.2833,42.2976,3200.0
2012-09-11 14:40:00,58.86,58.87,58.81,58.81,11200.0,42.2905,42.2976,42.2545,42.2545,11200.0
2012-09-11 14:50:00,58.8,58.84,58.8,58.83,9700.0,42.2473,42.2761,42.2473,42.2689,9700.0
2012-09-11 15:00:00,58.83,58.84,58.81,58.82,12900.0,42.2689,42.2761,42.2545,42.2617,12900.0
2012-09-11 15:10:00,58.82,58.82,58.8,58.81,3100.0,42.2617,42.2617,42.2473,42.2545,3100.0
2012-09-11 15:20:00,58.78,58.8,58.77,58.78,4000.0,42.233,42.2473,42.2258,42.233,4000.0
2012-09-11 15:30:00,58.79,58.81,58.78,58.78,3400.0,42.2402,42.2545,42.233,42.233,3400.0
2012-09-11 15:40:00,58.79,58.83,58.76,58.82,11600.0,42.2402,42.2689,42.2186,42.2617,11600.0
2012-09-11 15:50:00,58.83,58.84,58.81,58.81,8800.0,42.2689,42.2761,42.2545,42.2545,8800.0
2012-09-12 09:30:00,59.03,59.06,59.0,59.06,23600.0,42.4126,42.4342,42.391,42.4342,23600.0
2012-09-12 09:40:00,59.06,59.07,59.04,59.07,2900.0,42.4342,42.4413,42.4198,42.4413,2900.0
2012-09-12 09:50:00,59.05,59.07,59.02,59.04,4600.0,42.427,42.4413,42.4054,42.4198,4600.0
2012-09-12 10:00:00,59.04,59.07,59.03,59.04,5100.0,42.4198,42.4413,42.4126,42.4198,5100.0
2012-09-12 10:10:00,59.04,59.07,59.03,59.05,4500.0,42.4198,42.4413,42.4126,42.427,4500.0
2012-09-12 10:20:00,59.04,59.06,58.95,58.95,6500.0,42.4198,42.4342,42.3551,42.3551,6500.0
2012-09-12 10:30:00,58.94,58.96,58.89,58.91,10100.0,42.3479,42.3623,42.312,42.3264,10100.0
2012-09-12 10:40:00,58.92,58.92,58.85,58.87,8100.0,42.3336,42.3336,42.2833,42.2976,8100.0
2012-09-12 10:50:00,58.88,58.96,58.87,58.94,7800.0,42.3048,42.3623,42.2976,42.3479,7800.0
2012-09-12 11:00:00,58.95,59.0,58.95,58.98,4700.0,42.3551,42.391,42.3551,42.3767,4700.0
2012-09-12 11:10:00,58.96,58.98,58.96,58.98,1300.0,42.3623,42.3767,42.3623,42.3767,1300.0
2012-09-12 11:20:00,59.03,59.03,59.0,59.01,3800.0,42.4126,42.4126,42.391,42.3982,3800.0
2012-09-12 11:30:00,59.01,59.05,58.99,58.99,4000.0,42.3982,42.427,42.3839,42.3839,4000.0
2012-09-12 11:40:00,58.99,58.99,58.96,58.96,4800.0,42.3839,42.3839,42.3623,42.3623,4800.0
2012-09-12 11:50:00,58.99,58.99,58.96,58.96,1300.0,42.3839,42.3839,42.3623,42.3623,1300.0
2012-09-12 12:00:00,58.98,58.98,58.94,58.94,3000.0,42.3767,42.3767,42.3479,42.3479,3000.0
2012-09-12 12:10:00,58.94,58.95,58.92,58.95,2700.0,42.3479,42.3551,42.3336,42.3551,2700.0
2012-09-12 12:20:00,58.97,58.98,58.97,58.97,400.0,42.3695,42.3767,42.3695,42.3695,400.0
2012-09-12 12:30:00,58.97,58.98,58.97,58.98,700.0,42.3695,42.3767,42.3695,42.3767,700.0
2012-09-12 12:40:00,58.97,58.97,58.95,58.95,1800.0,42.3695,42.3695,42.3551,42.3551,1800.0
2012-09-12 12:50:00,58.95,58.97,58.95,58.97,400.0,42.3551,42.3695,42.3551,42.3695,400.0
2012-09-12 13:00:00,58.99,59.03,58.99,59.03,3400.0,42.3839,42.4126,42.3839,42.4126,3400.0
2012-09-12 13:10:00,59.03,59.03,58.97,58.97,1500.0,42.4126,42.4126,42.3695,42.3695,1500.0
2012-09-12 13:20:00,58.98,59.01,58.98,58.98,4000.0,42.3767,42.3982,42.3767,42.3767,4000.0
2012-09-12 13:30:00,58.97,58.98,58.96,58.97,30500.0,42.3695,42.3767,42.3623,42.3695,30500.0
2012-09-12 13:40:00,58.96,58.98,58.96,58.98,1100.0,42.3623,42.3767,42.3623,42.3767,1100.0
2012-09-12 13:50:00,58.96,58.97,58.95,58.96,4400.0,42.3623,42.3695,42.3551,42.3623,4400.0
2012-09-12 14:00:00,58.96,58.99,58.96,58.98,14000.0,42.3623,42.3839,42.3623,42.3767,14000.0
2012-09-12 14:10:00,58.98,58.99,58.93,58.93,3100.0,42.3767,42.3839,42.3408,42.3408,3100.0
2012-09-12 14:20:00,58.91,58.97,58.91,58.96,3900.0,42.3264,42.3695,42.3264,42.3623,3900.0
2012-09-12 14:30:00,58.95,58.97,58.91,58.92,6100.0,42.3551,42.3695,42.3264,42.3336,6100.0
2012-09-12 14:40:00,58.91,58.93,58.89,58.9,5700.0,42.3264,42.3408,42.312,42.3192,5700.0
2012-09-12 14:50:00,58.9,58.94,58.9,58.92,3200.0,42.3192,42.3479,42.3192,42.3336,3200.0
2012-09-12 15:00:00,58.92,58.92,58.86,58.87,5200.0,42.3336,42.3336,42.2905,42.2976,5200.0
2012-09-12 15:10:00,58.87,58.88,58.84,58.86,16000.0,42.2976,42.3048,42.2761,42.2905,16000.0
2012-09-12 15:20:00,58.88,58.92,58.87,58.92,3800.0,42.3048,42.3336,42.2976,42.3336,3800.0
2012-09-12 15:30:00,58.92,58.92,58.91,58.91,1200.0,42.3336,42.3336,42.3264,42.3264,1200.0
2012-09-12 15:40:00,58.94,58.94,58.87,58.87,4200.0,42.3479,42.3479,42.2976,42.2976,4200.0
2012-09-12 15:50:00,58.88,58.95,58.88,58.93,3900.0,42.3048,42.3551,42.3048,42.3408,3900.0
2012-09-13 09:30:00,58.96,58.96,58.81,58.81,21300.0,42.3623,42.3623,42.2545,42.2545,21300.0
2012-09-13 09:40:00,58.83,58.88,58.83,58.83,6400.0,42.2689,42.3048,42.2689,42.2689,6400.0
2012-09-13 09:50:00,58.83,58.87,58.82,58.87,1600.0,42.2689,42.2976,42.2617,42.2976,1600.0
2012-09-13 10:00:00,58.88,58.91,58.88,58.91,300.0,42.3048,42.3264,42.3048,42.3264,300.0
2012-09-13 10:10:00,58.9,58.91,58.9,58.9,1300.0,42.3192,42.3264,42.3192,42.3192,1300.0
2012-09-13 10:20:00,58.9,58.93,58.86,58.86,7500.0,42.3192,42.3408,42.2905,42.2905,7500.0
2012-09-13 10:30:00,58.85,58.9,58.84,58.9,10600.0,42.2833,42.3192,42.2761,42.3192,10600.0
2012-09-13 10:40:00,58.91,58.92,58.9,58.92,4500.0,42.3264,42.3336,42.3192,42.3336,4500.0
2012-09-13 10:50:00,58.91,58.92,58.89,58.91,3400.0,42.3264,42.3336,42.312,42.3264,3400.0
2012-09-13 11:00:00,58.94,59.0,58.93,59.0,7100.0,42.3479,42.391,42.3408,42.391,7100.0
2012-09-13 11:10:00,58.99,59.02,58.99,59.01,5600.0,42.3839,42.4054,42.3839,42.3982,5600.0
2012-09-13 11:20:00,59.01,59.01,58.97,58.99,5700.0,42.3982,42.3982,42.3695,42.3839,5700.0
2012-09-13 11:30:00,59.0,59.01,58.98,58.98,12800.0,42.391,42.3982,42.3767,42.3767,12800.0
2012-09-13 11:40:00,58.99,59.0,58.97,58.97,1600.0,42.3839,42.391,42.3695,42.3695,1600.0
2012-09-13 11:50:00,58.97,58.97,58.94,58.95,2200.0,42.3695,42.3695,42.3479,42.3551,2200.0
2012-09-13 12:00:00,58.94,58.96,58.94,58.96,1700.0,42.3479,42.3623,42.3479,42.3623,1700.0
2012-09-13 12:10:00,58.95,58.96,58.9,58.9,1300.0,42.3551,42.3623,42.3192,42.3192,1300.0
2012-09-13 12:20:00,58.92,58.97,58.92,58.94,10500.0,42.3336,42.3695,42.3336,42.3479,10500.0
2012-09-13 12:30:00,58.95,59.25,58.93,59.12,9200.0,42.3551,42.5707,42.3408,42.4773,9200.0
2012-09-13 12:40:00,59.11,59.34,59.11,59.28,18600.0,42.4701,42.6353,42.4701,42.5922,18600.0
2012-09-13 12:50:00,59.26,59.35,59.22,59.35,6000.0,42.5779,42.6425,42.5491,42.6425,6000.0
2012-09-13 13:00:00,59.39,59.47,59.39,59.42,11300.0,42.6713,42.7287,42.6713,42.6928,11300.0
2012-09-13 13:10:00,59.44,59.44,59.34,59.41,7500.0,42.7072,42.7072,42.6353,42.6856,7500.0
2012-09-13 13:20:00,59.42,59.57,59.42,59.57,47800.0,42.6928,42.8006,42.6928,42.8006,47800.0
2012-09-13 13:30:00,59.58,59.67,59.58,59.65,5800.0,42.8078,42.8724,42.8078,42.8581,5800.0
2012-09-13 13:40:00,59.63,59.68,59.62,59.66,14300.0,42.8437,42.8796,42.8365,42.8653,14300.0
2012-09-13 13:50:00,59.67,59.68,59.61,59.62,4800.0,42.8724,42.8796,42.8293,42.8365,4800.0
2012-09-13 14:00:00,59.61,59.76,59.6,59.76,18100.0,42.8293,42.9371,42.8221,42.9371,18100.0
2012-09-13 14:10:00,59.76,59.83,59.76,59.82,5200.0,42.9371,42.9874,42.9371,42.9802,5200.0
2012-09-13 14:20:00,59.82,60.03,59.82,60.0,9800.0,42.9802,43.1311,42.9802,43.1095,9800.0
2012-09-13 14:30:00,59.99,59.99,59.87,59.88,45100.0,43.1024,43.1024,43.0161,43.0233,45100.0
2012-09-13 14:40:00,59.86,59.92,59.86,59.92,3100.0,43.0089,43.0521,43.0089,43.0521,3100.0
2012-09-13 14:50:00,59.89,59.89,59.78,59.82,6300.0,43.0305,43.0305,42.9515,42.9802,6300.0
2012-09-13 15:00:00,59.82,59.86,59.78,59.85,5000.0,42.9802,43.0089,42.9515,43.0018,5000.0
2012-09-13 15:10:00,59.86,59.88,59.78,59.78,18300.0,43.0089,43.0233,42.9515,42.9515,18300.0
2012-09-13 15:20:00,59.79,59.86,59.78,59.84,8000.0,42.9587,43.0089,42.9515,42.9946,8000.0
2012-09-13 15:30:00,59.84,59.93,59.84,59.93,18300.0,42.9946,43.0592,42.9946,43.0592,18300.0
2012-09-13 15:40:00,59.93,59.97,59.9,59.92,4800.0,43.0592,43.088,43.0377,43.0521,4800.0
2012-09-13 15:50:00,59.94,59.94,59.81,59.9,7300.0,43.0664,43.0664,42.973,43.0377,7300.0
2012-09-14 09:30:00,60.02,60.17,60.02,60.16,16700.0,43.1239,43.2317,43.1239,43.2245,16700.0
2012-09-14 09:40:00,60.21,60.23,60.16,60.2,10500.0,43.2604,43.2748,43.2245,43.2532,10500.0
2012-09-14 09:50:00,60.19,60.28,60.19,60.2,12600.0,43.2461,43.3107,43.2461,43.2532,12600.0
2012-09-14 10:00:00,60.18,60.29,60.18,60.26,12700.0,43.2389,43.3179,43.2389,43.2963,12700.0
2012-09-14 10:10:00,60.28,60.42,60.28,60.42,9000.0,43.3107,43.4113,43.3107,43.4113,9000.0
2012-09-14 10:20:00,60.43,60.48,60.38,60.39,6100.0,43.4185,43.4544,43.3826,43.3898,6100.0
2012-09-14 10:30:00,60.38,60.38,60.34,60.34,4500.0,43.3826,43.3826,43.3538,43.3538,4500.0
2012-09-14 10:40:00,60.35,60.35,60.21,60.21,2400.0,43.361,43.361,43.2604,43.2604,2400.0
2012-09-14 10:50:00,60.17,60.2,60.16,60.18,8300.0,43.2317,43.2532,43.2245,43.2389,8300.0
2012-09-14 11:00:00,60.19,60.22,60.17,60.18,14900.0,43.2461,43.2676,43.2317,43.2389,14900.0
2012-09-14 11:10:00,60.21,60.22,60.12,60.12,5900.0,43.2604,43.2676,43.1958,43.1958,5900.0
2012-09-14 11:20:00,60.16,60.23,60.16,60.19,7500.0,43.2245,43.2748,43.2245,43.2461,7500.0
2012-09-14 11:30:00,60.18,60.2,60.14,60.19,3900.0,43.2389,43.2532,43.2101,43.2461,3900.0
2012-09-14 11:40:00,60.14,60.15,60.1,60.1,3600.0,43.2101,43.2173,43.1814,43.1814,3600.0
2012-09-14 11:50:00,60.09,60.1,60.05,60.07,3800.0,43.1742,43.1814,43.1455,43.1598,3800.0
2012-09-14 12:00:00,60.07,60.17,60.07,60.16,2100.0,43.1598,43.2317,43.1598,43.2245,2100.0
2012-09-14 12:10:00,60.18,60.19,60.15,60.19,3000.0,43.2389,43.2461,43.2173,43.2461,3000.0
2012-09-14 12:20:00,60.2,60.25,60.2,60.25,4500.0,43.2532,43.2892,43.2532,43.2892,4500.0
2012-09-14 12:30:00,60.22,60.22,60.19,60.19,3500.0,43.2676,43.2676,43.2461,43.2461,3500.0
2012-09-14 12:40:00,60.2,60.21,60.18,60.2,3500.0,43.2532,43.2604,43.2389,43.2532,3500.0
2012-09-14 12:50:00,60.19,60.22,60.14,60.14,3600.0,43.2461,43.2676,43.2101,43.2101,3600.0
2012-09-14 13:00:00,60.1,60.13,60.1,60.12,2500.0,43.1814,43.2029,43.1814,43.1958,2500.0
2012-09-14 13:10:00,60.11,60.11,60.05,60.05,3300.0,43.1886,43.1886,43.1455,43.1455,3300.0
2012-09-14 13:20:00,60.04,60.05,59.95,59.95,24100.0,43.1383,43.1455,43.0736,43.0736,24100.0
2012-09-14 13:30:00,59.96,60.02,59.96,59.99,2800.0,43.0808,43.1239,43.0808,43.1024,2800.0
2012-09-14 13:40:00,59.99,60.01,59.97,60.01,5800.0,43.1024,43.1167,43.088,43.1167,5800.0
2012-09-14 13:50:00,60.02,60.09,60.02,60.09,5900.0,43.1239,43.1742,43.1239,43.1742,5900.0
2012-09-14 14:00:00,60.09,60.11,60.07,60.07,13600.0,43.1742,43.1886,43.1598,43.1598,13600.0
2012-09-14 14:10:00,60.08,60.11,60.03,60.04,28100.0,43.167,43.1886,43.1311,43.1383,28100.0
2012-09-14 14:20:00,60.04,60.09,60.04,60.08,26500.0,43.1383,43.1742,43.1383,43.167,26500.0
2012-09-14 14:30:00,60.07,60.07,60.04,60.06,2700.0,43.1598,43.1598,43.1383,43.1526,2700.0
2012-09-14 14:40:00,60.03,60.07,60.03,60.06,2700.0,43.1311,43.1598,43.1311,43.1526,2700.0
2012-09-14 14:50:00,60.07,60.1,60.02,60.09,3600.0,43.1598,43.1814,43.1239,43.1742,3600.0
2012-09-14 15:00:00,60.1,60.1,60.02,60.02,3200.0,43.1814,43.1814,43.1239,43.1239,3200.0
2012-09-14 15:10:00,60.03,60.05,59.98,59.99,5300.0,43.1311,43.1455,43.0952,43.1024,5300.0
2012-09-14 15:20:00,59.99,59.99,59.91,59.97,2600.0,43.1024,43.1024,43.0449,43.088,2600.0
2012-09-14 15:30:00,59.93,60.0,59.89,59.97,7300.0,43.0592,43.1095,43.0305,43.088,7300.0
2012-09-14 15:40:00,59.98,60.01,59.88,59.9,6600.0,43.0952,43.1167,43.0233,43.0377,6600.0
2012-09-14 15:50:00,59.91,60.04,59.91,60.04,8300.0,43.0449,43.1383,43.0449,43.1383,8300.0
2012-09-17 09:30:00,59.91,60.03,59.86,60.01,10100.0,43.0449,43.1311,43.0089,43.1167,10100.0
2012-09-17 09:40:00,59.97,59.97,59.86,59.87,1600.0,43.088,43.088,43.0089,43.0161,1600.0
2012-09-17 09:50:00,59.88,59.91,59.88,59.91,3000.0,43.0233,43.0449,43.0233,43.0449,3000.0
2012-09-17 10:00:00,59.88,59.91,59.85,59.86,1900.0,43.0233,43.0449,43.0018,43.0089,1900.0
2012-09-17 10:10:00,59.86,59.92,59.86,59.92,3200.0,43.0089,43.0521,43.0089,43.0521,3200.0
2012-09-17 10:20:00,59.86,59.95,59.86,59.95,4100.0,43.0089,43.0736,43.0089,43.0736,4100.0
2012-09-17 10:30:00,59.95,59.95,59.87,59.87,34100.0,43.0736,43.0736,43.0161,43.0161,34100.0
2012-09-17 10:40:00,59.88,59.91,59.88,59.91,2100.0,43.0233,43.0449,43.0233,43.0449,2100.0
2012-09-17 10:50:00,59.87,59.89,59.87,59.88,8300.0,43.0161,43.0305,43.0161,43.0233,8300.0
2012-09-17 11:00:00,59.88,59.94,59.88,59.89,25500.0,43.0233,43.0664,43.0233,43.0305,25500.0
2012-09-17 11:10:00,59.88,59.91,59.87,59.9,7900.0,43.0233,43.0449,43.0161,43.0377,7900.0
2012-09-17 11:20:00,59.91,59.91,59.87,59.87,3700.0,43.0449,43.0449,43.0161,43.0161,3700.0
2012-09-17 11:30:00,59.89,59.91,59.88,59.89,1300.0,43.0305,43.0449,43.0233,43.0305,1300.0
2012-09-17 11:40:00,59.9,59.91,59.88,59.89,3100.0,43.0377,43.0449,43.0233,43.0305,3100.0
2012-09-17 11:50:00,59.91,59.91,59.86,59.87,3300.0,43.0449,43.0449,43.0089,43.0161,3300.0
2012-09-17 12:00:00,59.87,59.89,59.87,59.87,2300.0,43.0161,43.0305,43.0161,43.0161,2300.0
2012-09-17 12:10:00,59.88,59.88,59.84,59.84,6100.0,43.0233,43.0233,42.9946,42.9946,6100.0
2012-09-17 12:20:00,59.85,59.87,59.85,59.87,7800.0,43.0018,43.0161,43.0018,43.0161,7800.0
2012-09-17 12:30:00,59.88,59.88,59.87,59.87,1900.0,43.0233,43.0233,43.0161,43.0161,1900.0
2012-09-17 12:40:00,59.89,59.89,59.87,59.87,1900.0,43.0305,43.0305,43.0161,43.0161,1900.0
2012-09-17 12:50:00,59.88,59.88,59.86,59.88,1500.0,43.0233,43.0233,43.0089,43.0233,1500.0
2012-09-17 13:00:00,59.87,59.87,59.85,59.86,700.0,43.0161,43.0161,43.0018,43.0089,700.0
2012-09-17 13:10:00,59.86,59.87,59.83,59.83,5000.0,43.0089,43.0161,42.9874,42.9874,5000.0
2012-09-17 13:20:00,59.84,59.85,59.82,59.82,2600.0,42.9946,43.0018,42.9802,42.9802,2600.0
2012-09-17 13:30:00,59.84,59.84,59.82,59.83,18600.0,42.9946,42.9946,42.9802,42.9874,18600.0
2012-09-17 13:40:00,59.81,59.82,59.8,59.82,1300.0,42.973,42.9802,42.9658,42.9802,1300.0
2012-09-17 13:50:00,59.8,59.81,59.76,59.78,2200.0,42.9658,42.973,42.9371,42.9515,2200.0
2012-09-17 14:00:00,59.76,59.79,59.7,59.7,12800.0,42.9371,42.9587,42.894,42.894,12800.0
2012-09-17 14:10:00,59.69,59.71,59.68,59.69,4200.0,42.8868,42.9012,42.8796,42.8868,4200.0
2012-09-17 14:20:00,59.76,59.79,59.73,59.73,4800.0,42.9371,42.9587,42.9155,42.9155,4800.0
2012-09-17 14:30:00,59.74,59.74,59.67,59.71,4600.0,42.9227,42.9227,42.8724,42.9012,4600.0
2012-09-17 14:40:00,59.69,59.73,59.66,59.71,8400.0,42.8868,42.9155,42.8653,42.9012,8400.0
2012-09-17 14:50:00,59.73,59.73,59.68,59.68,10100.0,42.9155,42.9155,42.8796,42.8796,10100.0
2012-09-17 15:00:00,59.68,59.72,59.67,59.72,1800.0,42.8796,42.9084,42.8724,42.9084,1800.0
2012-09-17 15:10:00,59.7,59.73,59.67,59.67,6800.0,42.894,42.9155,42.8724,42.8724,6800.0
2012-09-17 15:20:00,59.67,59.69,59.62,59.65,6700.0,42.8724,42.8868,42.8365,42.8581,6700.0
2012-09-17 15:30:00,59.62,59.68,59.61,59.67,3200.0,42.8365,42.8796,42.8293,42.8724,3200.0
2012-09-17 15:40:00,59.67,59.72,59.67,59.71,4800.0,42.8724,42.9084,42.8724,42.9012,4800.0
2012-09-17 15:50:00,59.72,59.74,59.69,59.71,19400.0,42.9084,42.9227,42.8868,42.9012,19400.0
2012-09-18 09:30:00,59.67,59.7,59.5,59.52,13600.0,42.8724,42.894,42.7503,42.7647,13600.0
2012-09-18 09:40:00,59.54,59.56,59.52,59.52,2300.0,42.779,42.7934,42.7647,42.7647,2300.0
2012-09-18 09:50:00,59.52,59.56,59.5,59.56,1200.0,42.7647,42.7934,42.7503,42.7934,1200.0
2012-09-18 10:00:00,59.6,59.6,59.54,59.54,2500.0,42.8221,42.8221,42.779,42.779,2500.0
2012-09-18 10:10:00,59.6,59.6,59.53,59.55,7300.0,42.8221,42.8221,42.7718,42.7862,7300.0
2012-09-18 10:20:00,59.58,59.58,59.54,59.57,11700.0,42.8078,42.8078,42.779,42.8006,11700.0
2012-09-18 10:30:00,59.59,59.64,59.58,59.63,3500.0,42.815,42.8509,42.8078,42.8437,3500.0
2012-09-18 10:40:00,59.61,59.64,59.56,59.58,2600.0,42.8293,42.8509,42.7934,42.8078,2600.0
2012-09-18 10:50:00,59.6,59.64,59.6,59.64,400.0,42.8221,42.8509,42.8221,42.8509,400.0
2012-09-18 11:00:00,59.69,59.69,59.66,59.67,2600.0,42.8868,42.8868,42.8653,42.8724,2600.0
2012-09-18 11:10:00,59.66,59.73,59.66,59.73,3600.0,42.8653,42.9155,42.8653,42.9155,3600.0
2012-09-18 11:20:00,59.73,59.73,59.7,59.71,3600.0,42.9155,42.9155,42.894,42.9012,3600.0
2012-09-18 11:30:00,59.71,59.71,59.64,59.64,6700.0,42.9012,42.9012,42.8509,42.8509,6700.0
2012-09-18 11:40:00,59.64,59.65,59.6,59.64,2600.0,42.8509,42.8581,42.8221,42.8509,2600.0
2012-09-18 11:50:00,59.65,59.66,59.62,59.62,5500.0,42.8581,42.8653,42.8365,42.8365,5500.0
2012-09-18 12:00:00,59.62,59.64,59.61,59.64,1200.0,42.8365,42.8509,42.8293,42.8509,1200.0
2012-09-18 12:10:00,59.64,59.64,59.53,59.53,21600.0,42.8509,42.8509,42.7718,42.7718,21600.0
2012-09-18 12:20:00,59.54,59.56,59.53,59.56,1600.0,42.779,42.7934,42.7718,42.7934,1600.0
2012-09-18 12:30:00,59.52,59.55,59.52,59.52,1500.0,42.7647,42.7862,42.7647,42.7647,1500.0
2012-09-18 12:40:00,59.56,59.57,59.55,59.57,2400.0,42.7934,42.8006,42.7862,42.8006,2400.0
2012-09-18 12:50:00,59.56,59.63,59.56,59.61,5300.0,42.7934,42.8437,42.7934,42.8293,5300.0
2012-09-18 13:00:00,59.63,59.63,59.55,59.57,3300.0,42.8437,42.8437,42.7862,42.8006,3300.0
2012-09-18 13:10:00,59.58,59.65,59.58,59.61,15700.0,42.8078,42.8581,42.8078,42.8293,15700.0
2012-09-18 13:20:00,59.62,59.62,59.58,59.58,4800.0,42.8365,42.8365,42.8078,42.8078,4800.0
2012-09-18 13:30:00,59.58,59.61,59.56,59.61,41600.0,42.8078,42.8293,42.7934,42.8293,41600.0
2012-09-18 13:40:00,59.58,59.58,59.57,59.57,700.0,42.8078,42.8078,42.8006,42.8006,700.0
2012-09-18 13:50:00,59.58,59.58,59.53,59.56,4100.0,42.8078,42.8078,42.7718,42.7934,4100.0
2012-09-18 14:00:00,59.57,59.57,59.55,59.57,6900.0,42.8006,42.8006,42.7862,42.8006,6900.0
2012-09-18 14:10:00,59.57,59.61,59.56,59.59,6400.0,42.8006,42.8293,42.7934,42.815,6400.0
2012-09-18 14:20:00,59.6,59.6,59.58,59.59,6300.0,42.8221,42.8221,42.8078,42.815,6300.0
2012-09-18 14:30:00,59.61,59.61,59.55,59.56,2000.0,42.8293,42.8293,42.7862,42.7934,2000.0
2012-09-18 14:40:00,59.55,59.6,59.55,59.59,5900.0,42.7862,42.8221,42.7862,42.815,5900.0
2012-09-18 14:50:00,59.59,59.6,59.55,59.59,6600.0,42.815,42.8221,42.7862,42.815,6600.0
2012-09-18 15:00:00,59.58,59.62,59.57,59.62,1700.0,42.8078,42.8365,42.8006,42.8365,1700.0
2012-09-18 15:10:00,59.61,59.63,59.59,59.59,7900.0,42.8293,42.8437,42.815,42.815,7900.0
2012-09-18 15:20:00,59.59,59.61,59.59,59.59,4600.0,42.815,42.8293,42.815,42.815,4600.0
2012-09-18 15:30:00,59.6,59.64,59.6,59.62,5800.0,42.8221,42.8509,42.8221,42.8365,5800.0
2012-09-18 15:40:00,59.6,59.63,59.57,59.62,3400.0,42.8221,42.8437,42.8006,42.8365,3400.0
2012-09-18 15:50:00,59.62,59.65,59.61,59.63,26700.0,42.8365,42.8581,42.8293,42.8437,26700.0
2012-09-19 09:30:00,59.75,59.75,59.65,59.66,6700.0,42.9299,42.9299,42.8581,42.8653,6700.0
2012-09-19 09:40:00,59.62,59.67,59.59,59.61,4500.0,42.8365,42.8724,42.815,42.8293,4500.0
2012-09-19 09:50:00,59.61,59.61,59.61,59.61,200.0,42.8293,42.8293,42.8293,42.8293,200.0
2012-09-19 10:00:00,59.66,59.83,59.66,59.79,2200.0,42.8653,42.9874,42.8653,42.9587,2200.0
2012-09-19 10:10:00,59.79,59.85,59.79,59.8,2300.0,42.9587,43.0018,42.9587,42.9658,2300.0
2012-09-19 10:20:00,59.8,59.8,59.74,59.76,6300.0,42.9658,42.9658,42.9227,42.9371,6300.0
2012-09-19 10:30:00,59.75,59.76,59.69,59.76,1600.0,42.9299,42.9371,42.8868,42.9371,1600.0
2012-09-19 10:40:00,59.75,59.78,59.7,59.77,26300.0,42.9299,42.9515,42.894,42.9443,26300.0
2012-09-19 10:50:00,59.78,59.78,59.74,59.74,3600.0,42.9515,42.9515,42.9227,42.9227,3600.0
2012-09-19 11:00:00,59.72,59.78,59.72,59.76,3700.0,42.9084,42.9515,42.9084,42.9371,3700.0
2012-09-19 11:10:00,59.75,59.81,59.75,59.8,3500.0,42.9299,42.973,42.9299,42.9658,3500.0
2012-09-19 11:20:00,59.82,59.88,59.82,59.85,5000.0,42.9802,43.0233,42.9802,43.0018,5000.0
2012-09-19 11:30:00,59.83,59.85,59.83,59.84,2100.0,42.9874,43.0018,42.9874,42.9946,2100.0
2012-09-19 11:40:00,59.85,59.89,59.84,59.84,4500.0,43.0018,43.0305,42.9946,42.9946,4500.0
2012-09-19 11:50:00,59.86,59.86,59.85,59.85,600.0,43.0089,43.0089,43.0018,43.0018,600.0
2012-09-19 12:00:00,59.84,59.84,59.8,59.83,4300.0,42.9946,42.9946,42.9658,42.9874,4300.0
2012-09-19 12:10:00,59.81,59.81,59.79,59.81,5700.0,42.973,42.973,42.9587,42.973,5700.0
2012-09-19 12:20:00,59.81,59.9,59.81,59.9,2100.0,42.973,43.0377,42.973,43.0377,2100.0
2012-09-19 12:30:00,59.89,59.89,59.86,59.89,26600.0,43.0305,43.0305,43.0089,43.0305,26600.0
2012-09-19 12:40:00,59.88,59.89,59.85,59.85,2300.0,43.0233,43.0305,43.0018,43.0018,2300.0
2012-09-19 12:50:00,59.85,59.87,59.85,59.86,2700.0,43.0018,43.0161,43.0018,43.0089,2700.0
2012-09-19 13:00:00,59.86,59.86,59.83,59.83,1600.0,43.0089,43.0089,42.9874,42.9874,1600.0
2012-09-19 13:10:00,59.83,59.83,59.79,59.8,5100.0,42.9874,42.9874,42.9587,42.9658,5100.0
2012-09-19 13:20:00,59.8,59.81,59.77,59.78,9800.0,42.9658,42.973,42.9443,42.9515,9800.0
2012-09-19 13:30:00,59.77,59.81,59.75,59.75,11900.0,42.9443,42.973,42.9299,42.9299,11900.0
2012-09-19 13:40:00,59.75,59.77,59.75,59.76,3000.0,42.9299,42.9443,42.9299,42.9371,3000.0
2012-09-19 13:50:00,59.77,59.8,59.77,59.78,19200.0,42.9443,42.9658,42.9443,42.9515,19200.0
2012-09-19 14:00:00,59.78,59.8,59.78,59.78,11800.0,42.9515,42.9658,42.9515,42.9515,11800.0
2012-09-19 14:10:00,59.79,59.79,59.78,59.79,6900.0,42.9587,42.9587,42.9515,42.9587,6900.0
2012-09-19 14:20:00,59.8,59.84,59.8,59.81,8500.0,42.9658,42.9946,42.9658,42.973,8500.0
2012-09-19 14:30:00,59.8,59.82,59.8,59.81,3100.0,42.9658,42.9802,42.9658,42.973,3100.0
2012-09-19 14:40:00,59.81,59.84,59.78,59.84,2500.0,42.973,42.9946,42.9515,42.9946,2500.0
2012-09-19 14:50:00,59.84,59.86,59.83,59.86,8100.0,42.9946,43.0089,42.9874,43.0089,8100.0
2012-09-19 15:00:00,59.86,59.86,59.81,59.83,3100.0,43.0089,43.0089,42.973,42.9874,3100.0
2012-09-19 15:10:00,59.83,59.85,59.82,59.82,7200.0,42.9874,43.0018,42.9802,42.9802,7200.0
2012-09-19 15:20:00,59.83,59.84,59.81,59.82,5800.0,42.9874,42.9946,42.973,42.9802,5800.0
2012-09-19 15:30:00,59.78,59.8,59.75,59.79,22700.0,42.9515,42.9658,42.9299,42.9587,22700.0
2012-09-19 15:40:00,59.79,59.81,59.77,59.8,4000.0,42.9587,42.973,42.9443,42.9658,4000.0
2012-09-19 15:50:00,59.8,59.81,59.7,59.7,4200.0,42.9658,42.973,42.894,42.894,4200.0
2012-09-20 09:30:00,59.38,59.45,59.37,59.42,12100.0,42.6641,42.7144,42.6569,42.6928,12100.0
2012-09-20 09:40:00,59.44,59.46,59.34,59.34,5400.0,42.7072,42.7216,42.6353,42.6353,5400.0
2012-09-20 09:50:00,59.31,59.41,59.22,59.27,9400.0,42.6138,42.6856,42.5491,42.585,9400.0
2012-09-20 10:00:00,59.36,59.39,59.28,59.39,1200.0,42.6497,42.6713,42.5922,42.6713,1200.0
2012-09-20 10:10:00,59.42,59.49,59.42,59.46,1500.0,42.6928,42.7431,42.6928,42.7216,1500.0
2012-09-20 10:20:00,59.46,59.46,59.43,59.45,4500.0,42.7216,42.7216,42.7,42.7144,4500.0
2012-09-20 10:30:00,59.47,59.55,59.46,59.55,4000.0,42.7287,42.7862,42.7216,42.7862,4000.0
2012-09-20 10:40:00,59.6,59.6,59.55,59.58,6600.0,42.8221,42.8221,42.7862,42.8078,6600.0
2012-09-20 10:50:00,59.53,59.59,59.52,59.59,2000.0,42.7718,42.815,42.7647,42.815,2000.0
2012-09-20 11:00:00,59.6,59.64,59.56,59.58,7200.0,42.8221,42.8509,42.7934,42.8078,7200.0
2012-09-20 11:10:00,59.57,59.57,59.5,59.54,1100.0,42.8006,42.8006,42.7503,42.779,1100.0
2012-09-20 11:20:00,59.55,59.58,59.53,59.56,40700.0,42.7862,42.8078,42.7718,42.7934,40700.0
2012-09-20 11:30:00,59.55,59.61,59.55,59.61,17000.0,42.7862,42.8293,42.7862,42.8293,17000.0
2012-09-20 11:40:00,59.6,59.66,59.6,59.63,11200.0,42.8221,42.8653,42.8221,42.8437,11200.0
2012-09-20 11:50:00,59.62,59.65,59.61,59.65,5500.0,42.8365,42.8581,42.8293,42.8581,5500.0
2012-09-20 12:00:00,59.66,59.69,59.63,59.66,1800.0,42.8653,42.8868,42.8437,42.8653,1800.0
2012-09-20 12:10:00,59.63,59.65,59.63,59.63,2200.0,42.8437,42.8581,42.8437,42.8437,2200.0
2012-09-20 12:20:00,59.64,59.64,59.57,59.59,3500.0,42.8509,42.8509,42.8006,42.815,3500.0
2012-09-20 12:30:00,59.58,59.61,59.58,59.59,4000.0,42.8078,42.8293,42.8078,42.815,4000.0
2012-09-20 12:40:00,59.59,59.62,59.55,59.55,2700.0,42.815,42.8365,42.7862,42.7862,2700.0
2012-09-20 12:50:00,59.55,59.59,59.55,59.59,5300.0,42.7862,42.815,42.7862,42.815,5300.0
2012-09-20 13:00:00,59.56,59.59,59.56,59.59,900.0,42.7934,42.815,42.7934,42.815,900.0
2012-09-20 13:10:00,59.57,59.61,59.57,59.58,6400.0,42.8006,42.8293,42.8006,42.8078,6400.0
2012-09-20 13:20:00,59.59,59.63,59.59,59.63,1800.0,42.815,42.8437,42.815,42.8437,1800.0
2012-09-20 13:30:00,59.64,59.69,59.63,59.66,8100.0,42.8509,42.8868,42.8437,42.8653,8100.0
2012-09-20 13:40:00,59.68,59.68,59.65,59.65,28000.0,42.8796,42.8796,42.8581,42.8581,28000.0
2012-09-20 13:50:00,59.66,59.67,59.65,59.67,3500.0,42.8653,42.8724,42.8581,42.8724,3500.0
2012-09-20 14:00:00,59.67,59.67,59.65,59.66,17600.0,42.8724,42.8724,42.8581,42.8653,17600.0
2012-09-20 14:10:00,59.67,59.7,59.67,59.67,4300.0,42.8724,42.894,42.8724,42.8724,4300.0
2012-09-20 14:20:00,59.65,59.73,59.64,59.73,5100.0,42.8581,42.9155,42.8509,42.9155,5100.0
2012-09-20 14:30:00,59.71,59.75,59.71,59.73,2900.0,42.9012,42.9299,42.9012,42.9155,2900.0
2012-09-20 14:40:00,59.73,59.73,59.71,59.71,4300.0,42.9155,42.9155,42.9012,42.9012,4300.0
2012-09-20 14:50:00,59.71,59.74,59.71,59.74,12800.0,42.9012,42.9227,42.9012,42.9227,12800.0
2012-09-20 15:00:00,59.74,59.77,59.73,59.77,7500.0,42.9227,42.9443,42.9155,42.9443,7500.0
2012-09-20 15:10:00,59.76,59.76,59.73,59.76,2000.0,42.9371,42.9371,42.9155,42.9371,2000.0
2012-09-20 15:20:00,59.78,59.82,59.77,59.79,35100.0,42.9515,42.9802,42.9443,42.9587,35100.0
2012-09-20 15:30:00,59.78,59.8,59.73,59.73,6300.0,42.9515,42.9658,42.9155,42.9155,6300.0
2012-09-20 15:40:00,59.74,59.74,59.69,59.69,4200.0,42.9227,42.9227,42.8868,42.8868,4200.0
2012-09-20 15:50:00,59.68,59.78,59.68,59.77,2800.0,42.8796,42.9515,42.8796,42.9443,2800.0
2012-09-21 09:30:00,60.08,60.08,60.01,60.03,8000.0,43.167,43.167,43.1167,43.1311,8000.0
2012-09-21 09:40:00,60.04,60.04,59.92,59.92,6100.0,43.1383,43.1383,43.0521,43.0521,6100.0
2012-09-21 09:50:00,59.98,60.04,59.97,60.04,13800.0,43.0952,43.1383,43.088,43.1383,13800.0
2012-09-21 10:00:00,60.01,60.03,59.97,60.03,1700.0,43.1167,43.1311,43.088,43.1311,1700.0
2012-09-21 10:10:00,60.0,60.01,59.96,59.96,2400.0,43.1095,43.1167,43.0808,43.0808,2400.0
2012-09-21 10:20:00,59.96,60.0,59.96,60.0,800.0,43.0808,43.1095,43.0808,43.1095,800.0
2012-09-21 10:30:00,60.02,60.02,60.0,60.01,700.0,43.1239,43.1239,43.1095,43.1167,700.0
2012-09-21 10:40:00,60.0,60.0,59.99,60.0,800.0,43.1095,43.1095,43.1024,43.1095,800.0
2012-09-21 10:50:00,59.99,59.99,59.89,59.89,5700.0,43.1024,43.1024,43.0305,43.0305,5700.0
2012-09-21 11:00:00,59.9,59.93,59.88,59.9,6400.0,43.0377,43.0592,43.0233,43.0377,6400.0
2012-09-21 11:10:00,59.88,59.9,59.87,59.9,1200.0,43.0233,43.0377,43.0161,43.0377,1200.0
2012-09-21 11:20:00,59.9,59.92,59.88,59.92,5100.0,43.0377,43.0521,43.0233,43.0521,5100.0
2012-09-21 11:30:00,59.93,59.94,59.92,59.93,7800.0,43.0592,43.0664,43.0521,43.0592,7800.0
2012-09-21 11:40:00,59.93,59.98,59.93,59.97,2100.0,43.0592,43.0952,43.0592,43.088,2100.0
2012-09-21 11:50:00,59.95,59.95,59.92,59.93,600.0,43.0736,43.0736,43.0521,43.0592,600.0
2012-09-21 12:00:00,59.95,59.97,59.91,59.91,7900.0,43.0736,43.088,43.0449,43.0449,7900.0
2012-09-21 12:10:00,59.91,59.92,59.9,59.91,5100.0,43.0449,43.0521,43.0377,43.0449,5100.0
2012-09-21 12:20:00,59.9,59.9,59.87,59.9,1700.0,43.0377,43.0377,43.0161,43.0377,1700.0
2012-09-21 12:30:00,59.91,59.91,59.89,59.89,2300.0,43.0449,43.0449,43.0305,43.0305,2300.0
2012-09-21 12:40:00,59.9,59.94,59.9,59.93,600.0,43.0377,43.0664,43.0377,43.0592,600.0
2012-09-21 12:50:00,59.93,59.93,59.89,59.89,7600.0,43.0592,43.0592,43.0305,43.0305,7600.0
2012-09-21 13:00:00,59.9,59.9,59.89,59.89,2400.0,43.0377,43.0377,43.0305,43.0305,2400.0
2012-09-21 13:10:00,59.9,59.92,59.9,59.92,13200.0,43.0377,43.0521,43.0377,43.0521,13200.0
2012-09-21 13:20:00,59.92,59.92,59.91,59.92,17700.0,43.0521,43.0521,43.0449,43.0521,17700.0
2012-09-21 13:30:00,59.91,59.94,59.9,59.94,18800.0,43.0449,43.0664,43.0377,43.0664,18800.0
2012-09-21 13:40:00,59.94,59.95,59.91,59.91,4000.0,43.0664,43.0736,43.0449,43.0449,4000.0
2012-09-21 13:50:00,59.91,59.93,59.91,59.93,2700.0,43.0449,43.0592,43.0449,43.0592,2700.0
2012-09-21 14:00:00,59.93,59.93,59.91,59.91,38100.0,43.0592,43.0592,43.0449,43.0449,38100.0
2012-09-21 14:10:00,59.9,59.9,59.84,59.85,4000.0,43.0377,43.0377,42.9946,43.0018,4000.0
2012-09-21 14:20:00,59.86,59.87,59.83,59.86,14300.0,43.0089,43.0161,42.9874,43.0089,14300.0
2012-09-21 14:30:00,59.85,59.86,59.84,59.84,9200.0,43.0018,43.0089,42.9946,42.9946,9200.0
2012-09-21 14:40:00,59.85,59.91,59.85,59.89,6000.0,43.0018,43.0449,43.0018,43.0305,6000.0
2012-09-21 14:50:00,59.89,59.89,59.85,59.87,6100.0,43.0305,43.0305,43.0018,43.0161,6100.0
2012-09-21 15:00:00,59.86,59.88,59.85,59.86,5400.0,43.0089,43.0233,43.0018,43.0089,5400.0
2012-09-21 15:10:00,59.86,59.89,59.86,59.88,5500.0,43.0089,43.0305,43.0089,43.0233,5500.0
2012-09-21 15:20:00,59.88,59.89,59.84,59.86,3100.0,43.0233,43.0305,42.9946,43.0089,3100.0
2012-09-21 15:30:00,59.86,59.88,59.84,59.84,3400.0,43.0089,43.0233,42.9946,42.9946,3400.0
2012-09-21 15:40:00,59.83,59.87,59.81,59.82,14500.0,42.9874,43.0161,42.973,42.9802,14500.0
2012-09-21 15:50:00,59.81,59.83,59.75,59.77,6200.0,42.973,42.9874,42.9299,42.9443,6200.0
2012-09-24 09:30:00,59.15,59.2,59.11,59.2,8900.0,42.7766,42.8127,42.7476,42.8127,8900.0
2012-09-24 09:40:00,59.21,59.24,59.17,59.19,5900.0,42.82,42.8416,42.791,42.8055,5900.0
2012-09-24 09:50:00,59.17,59.22,59.17,59.21,1400.0,42.791,42.8272,42.791,42.82,1400.0
2012-09-24 10:00:00,59.21,59.26,59.21,59.24,2000.0,42.82,42.8561,42.82,42.8416,2000.0
2012-09-24 10:10:00,59.21,59.23,59.2,59.21,8400.0,42.82,42.8344,42.8127,42.82,8400.0
2012-09-24 10:20:00,59.2,59.27,59.17,59.27,6200.0,42.8127,42.8633,42.791,42.8633,6200.0
2012-09-24 10:30:00,59.3,59.32,59.27,59.29,31000.0,42.885,42.8995,42.8633,42.8778,31000.0
2012-09-24 10:40:00,59.32,59.32,59.32,59.32,100.0,42.8995,42.8995,42.8995,42.8995,100.0
2012-09-24 10:50:00,59.31,59.43,59.31,59.41,7000.0,42.8923,42.9791,42.8923,42.9646,7000.0
2012-09-24 11:00:00,59.41,59.42,59.37,59.37,5000.0,42.9646,42.9718,42.9357,42.9357,5000.0
2012-09-24 11:10:00,59.38,59.38,59.32,59.33,4100.0,42.9429,42.9429,42.8995,42.9067,4100.0
2012-09-24 11:20:00,59.34,59.34,59.32,59.34,7200.0,42.914,42.914,42.8995,42.914,7200.0
2012-09-24 11:30:00,59.34,59.35,59.33,59.33,40300.0,42.914,42.9212,42.9067,42.9067,40300.0
2012-09-24 11:40:00,59.32,59.33,59.3,59.31,12300.0,42.8995,42.9067,42.885,42.8923,12300.0
2012-09-24 11:50:00,59.32,59.32,59.3,59.32,9300.0,42.8995,42.8995,42.885,42.8995,9300.0
2012-09-24 12:00:00,59.31,59.32,59.3,59.32,1400.0,42.8923,42.8995,42.885,42.8995,1400.0
2012-09-24 12:10:00,59.33,59.34,59.32,59.33,3700.0,42.9067,42.914,42.8995,42.9067,3700.0
2012-09-24 12:20:00,59.32,59.32,59.3,59.3,900.0,42.8995,42.8995,42.885,42.885,900.0
2012-09-24 12:30:00,59.28,59.28,59.25,59.25,3900.0,42.8706,42.8706,42.8489,42.8489,3900.0
2012-09-24 12:40:00,59.27,59.27,59.27,59.27,100.0,42.8633,42.8633,42.8633,42.8633,100.0
2012-09-24 12:50:00,59.29,59.3,59.28,59.3,800.0,42.8778,42.885,42.8706,42.885,800.0
2012-09-24 13:00:00,59.3,59.3,59.3,59.3,200.0,42.885,42.885,42.885,42.885,200.0
2012-09-24 13:10:00,59.31,59.32,59.29,59.29,4400.0,42.8923,42.8995,42.8778,42.8778,4400.0
2012-09-24 13:20:00,59.31,59.32,59.3,59.3,8700.0,42.8923,42.8995,42.885,42.885,8700.0
2012-09-24 13:30:00,59.3,59.3,59.25,59.26,13900.0,42.885,42.885,42.8489,42.8561,13900.0
2012-09-24 13:40:00,59.27,59.27,59.25,59.25,1600.0,42.8633,42.8633,42.8489,42.8489,1600.0
2012-09-24 13:50:00,59.27,59.3,59.27,59.3,3000.0,42.8633,42.885,42.8633,42.885,3000.0
2012-09-24 14:00:00,59.27,59.3,59.27,59.3,13100.0,42.8633,42.885,42.8633,42.885,13100.0
2012-09-24 14:10:00,59.32,59.35,59.3,59.35,6000.0,42.8995,42.9212,42.885,42.9212,6000.0
2012-09-24 14:20:00,59.36,59.4,59.34,59.39,10300.0,42.9284,42.9574,42.914,42.9501,10300.0
2012-09-24 14:30:00,59.41,59.43,59.39,59.43,25200.0,42.9646,42.9791,42.9501,42.9791,25200.0
2012-09-24 14:40:00,59.43,59.45,59.43,59.45,13800.0,42.9791,42.9935,42.9791,42.9935,13800.0
2012-09-24 14:50:00,59.45,59.53,59.45,59.48,13200.0,42.9935,43.0514,42.9935,43.0152,13200.0
2012-09-24 15:00:00,59.48,59.49,59.42,59.44,47800.0,43.0152,43.0224,42.9718,42.9863,47800.0
2012-09-24 15:10:00,59.45,59.45,59.43,59.43,1400.0,42.9935,42.9935,42.9791,42.9791,1400.0
2012-09-24 15:20:00,59.45,59.49,59.44,59.48,10700.0,42.9935,43.0224,42.9863,43.0152,10700.0
2012-09-24 15:30:00,59.47,59.48,59.43,59.46,6500.0,43.008,43.0152,42.9791,43.0007,6500.0
2012-09-24 15:40:00,59.47,59.48,59.4,59.4,7700.0,43.008,43.0152,42.9574,42.9574,7700.0
2012-09-24 15:50:00,59.4,59.4,59.34,59.37,5600.0,42.9574,42.9574,42.914,42.9357,5600.0
2012-09-25 09:30:00,59.57,59.58,59.5,59.53,14800.0,43.0803,43.0875,43.0297,43.0514,14800.0
2012-09-25 09:40:00,59.52,59.52,59.46,59.51,5100.0,43.0441,43.0441,43.0007,43.0369,5100.0
2012-09-25 09:50:00,59.48,59.49,59.48,59.49,3600.0,43.0152,43.0224,43.0152,43.0224,3600.0
2012-09-25 10:00:00,59.53,59.63,59.51,59.62,6600.0,43.0514,43.1237,43.0369,43.1165,6600.0
2012-09-25 10:10:00,59.64,59.64,59.57,59.57,4500.0,43.1309,43.1309,43.0803,43.0803,4500.0
2012-09-25 10:20:00,59.57,59.59,59.52,59.52,9900.0,43.0803,43.0948,43.0441,43.0441,9900.0
2012-09-25 10:30:00,59.54,59.55,59.51,59.52,15300.0,43.0586,43.0658,43.0369,43.0441,15300.0
2012-09-25 10:40:00,59.51,59.61,59.51,59.59,8000.0,43.0369,43.1092,43.0369,43.0948,8000.0
2012-09-25 10:50:00,59.6,59.6,59.57,59.57,8800.0,43.102,43.102,43.0803,43.0803,8800.0
2012-09-25 11:00:00,59.59,59.63,59.59,59.61,15500.0,43.0948,43.1237,43.0948,43.1092,15500.0
2012-09-25 11:10:00,59.6,59.61,59.59,59.59,4100.0,43.102,43.1092,43.0948,43.0948,4100.0
2012-09-25 11:20:00,59.59,59.59,59.54,59.56,10200.0,43.0948,43.0948,43.0586,43.0731,10200.0
2012-09-25 11:30:00,59.56,59.57,59.55,59.57,23100.0,43.0731,43.0803,43.0658,43.0803,23100.0
2012-09-25 11:40:00,59.57,59.57,59.52,59.54,10300.0,43.0803,43.0803,43.0441,43.0586,10300.0
2012-09-25 11:50:00,59.54,59.54,59.5,59.5,4300.0,43.0586,43.0586,43.0297,43.0297,4300.0
2012-09-25 12:00:00,59.51,59.51,59.45,59.45,7300.0,43.0369,43.0369,42.9935,42.9935,7300.0
2012-09-25 12:10:00,59.46,59.46,59.38,59.38,6000.0,43.0007,43.0007,42.9429,42.9429,6000.0
2012-09-25 12:20:00,59.4,59.4,59.4,59.4,2600.0,42.9574,42.9574,42.9574,42.9574,2600.0
2012-09-25 12:30:00,59.39,59.43,59.35,59.35,9000.0,42.9501,42.9791,42.9212,42.9212,9000.0
2012-09-25 12:40:00,59.27,59.27,59.22,59.26,5400.0,42.8633,42.8633,42.8272,42.8561,5400.0
2012-09-25 12:50:00,59.27,59.33,59.25,59.33,4900.0,42.8633,42.9067,42.8489,42.9067,4900.0
2012-09-25 13:00:00,59.3,59.3,59.28,59.29,17400.0,42.885,42.885,42.8706,42.8778,17400.0
2012-09-25 13:10:00,59.29,59.32,59.28,59.29,21500.0,42.8778,42.8995,42.8706,42.8778,21500.0
2012-09-25 13:20:00,59.27,59.28,59.24,59.25,8800.0,42.8633,42.8706,42.8416,42.8489,8800.0
2012-09-25 13:30:00,59.24,59.34,59.23,59.27,11100.0,42.8416,42.914,42.8344,42.8633,11100.0
2012-09-25 13:40:00,59.27,59.27,59.2,59.22,16000.0,42.8633,42.8633,42.8127,42.8272,16000.0
2012-09-25 13:50:00,59.23,59.26,59.23,59.26,29100.0,42.8344,42.8561,42.8344,42.8561,29100.0
2012-09-25 14:00:00,59.25,59.25,59.23,59.23,19300.0,42.8489,42.8489,42.8344,42.8344,19300.0
2012-09-25 14:10:00,59.22,59.28,59.19,59.19,8200.0,42.8272,42.8706,42.8055,42.8055,8200.0
2012-09-25 14:20:00,59.18,59.18,59.12,59.15,5000.0,42.7983,42.7983,42.7549,42.7766,5000.0
2012-09-25 14:30:00,59.13,59.19,59.13,59.19,1600.0,42.7621,42.8055,42.7621,42.8055,1600.0
2012-09-25 14:40:00,59.19,59.19,59.08,59.16,4500.0,42.8055,42.8055,42.7259,42.7838,4500.0
2012-09-25 14:50:00,59.15,59.16,59.08,59.08,9000.0,42.7766,42.7838,42.7259,42.7259,9000.0
2012-09-25 15:00:00,59.07,59.08,58.99,58.99,14400.0,42.7187,42.7259,42.6609,42.6609,14400.0
2012-09-25 15:10:00,58.97,59.0,58.85,58.93,15200.0,42.6464,42.6681,42.5596,42.6175,15200.0
2012-09-25 15:20:00,58.92,59.02,58.92,58.97,7900.0,42.6102,42.6825,42.6102,42.6464,7900.0
2012-09-25 15:30:00,58.98,59.04,58.92,58.92,341900.0,42.6536,42.697,42.6102,42.6102,341900.0
2012-09-25 15:40:00,58.91,58.92,58.87,58.89,2600.0,42.603,42.6102,42.5741,42.5885,2600.0
2012-09-25 15:50:00,58.87,58.9,58.8,58.81,9600.0,42.5741,42.5958,42.5234,42.5307,9600.0
2012-09-26 09:30:00,58.78,58.82,58.7,58.7,17500.0,42.509,42.5379,42.4511,42.4511,17500.0
2012-09-26 09:40:00,58.7,58.7,58.61,58.63,3900.0,42.4511,42.4511,42.386,42.4005,3900.0
2012-09-26 09:50:00,58.65,58.73,58.65,58.71,7800.0,42.415,42.4728,42.415,42.4584,7800.0
2012-09-26 10:00:00,58.65,58.69,58.64,58.67,5200.0,42.415,42.4439,42.4077,42.4294,5200.0
2012-09-26 10:10:00,58.7,58.7,58.62,58.67,9600.0,42.4511,42.4511,42.3933,42.4294,9600.0
2012-09-26 10:20:00,58.67,58.67,58.56,58.56,2900.0,42.4294,42.4294,42.3499,42.3499,2900.0
2012-09-26 10:30:00,58.55,58.57,58.42,58.46,19900.0,42.3426,42.3571,42.2486,42.2776,19900.0
2012-09-26 10:40:00,58.47,58.52,58.47,58.48,25000.0,42.2848,42.321,42.2848,42.292,25000.0
2012-09-26 10:50:00,58.53,58.55,58.47,58.47,5100.0,42.3282,42.3426,42.2848,42.2848,5100.0
2012-09-26 11:00:00,58.49,58.55,58.49,58.55,12800.0,42.2993,42.3426,42.2993,42.3426,12800.0
2012-09-26 11:10:00,58.53,58.63,58.52,58.63,800.0,42.3282,42.4005,42.321,42.4005,800.0
2012-09-26 11:20:00,58.62,58.64,58.59,58.64,1400.0,42.3933,42.4077,42.3716,42.4077,1400.0
2012-09-26 11:30:00,58.57,58.57,58.54,58.55,900.0,42.3571,42.3571,42.3354,42.3426,900.0
2012-09-26 11:40:00,58.57,58.63,58.57,58.61,1600.0,42.3571,42.4005,42.3571,42.386,1600.0
2012-09-26 11:50:00,58.58,58.59,58.57,58.57,1100.0,42.3643,42.3716,42.3571,42.3571,1100.0
2012-09-26 12:00:00,58.6,58.67,58.6,58.67,3200.0,42.3788,42.4294,42.3788,42.4294,3200.0
2012-09-26 12:10:00,58.7,58.7,58.65,58.69,2400.0,42.4511,42.4511,42.415,42.4439,2400.0
2012-09-26 12:20:00,58.66,58.67,58.63,58.65,3000.0,42.4222,42.4294,42.4005,42.415,3000.0
2012-09-26 12:30:00,58.61,58.62,58.61,58.62,600.0,42.386,42.3933,42.386,42.3933,600.0
2012-09-26 12:40:00,58.6,58.61,58.56,58.56,17700.0,42.3788,42.386,42.3499,42.3499,17700.0
2012-09-26 12:50:00,58.57,58.71,58.57,58.7,600.0,42.3571,42.4584,42.3571,42.4511,600.0
2012-09-26 13:00:00,58.71,58.75,58.68,58.73,3900.0,42.4584,42.4873,42.4367,42.4728,3900.0
2012-09-26 13:10:00,58.7,58.7,58.67,58.69,3000.0,42.4511,42.4511,42.4294,42.4439,3000.0
2012-09-26 13:20:00,58.7,58.77,58.7,58.75,24100.0,42.4511,42.5018,42.4511,42.4873,24100.0
2012-09-26 13:30:00,58.73,58.73,58.7,58.7,3000.0,42.4728,42.4728,42.4511,42.4511,3000.0
2012-09-26 13:40:00,58.7,58.72,58.65,58.65,1700.0,42.4511,42.4656,42.415,42.415,1700.0
2012-09-26 13:50:00,58.67,58.7,58.59,58.59,4600.0,42.4294,42.4511,42.3716,42.3716,4600.0
2012-09-26 14:00:00,58.6,58.68,58.6,58.67,19300.0,42.3788,42.4367,42.3788,42.4294,19300.0
2012-09-26 14:10:00,58.67,58.67,58.65,58.65,1200.0,42.4294,42.4294,42.415,42.415,1200.0
2012-09-26 14:20:00,58.7,58.7,58.63,58.63,2800.0,42.4511,42.4511,42.4005,42.4005,2800.0
2012-09-26 14:30:00,58.6,58.65,58.58,58.63,2200.0,42.3788,42.415,42.3643,42.4005,2200.0
2012-09-26 14:40:00,58.62,58.65,58.62,58.62,4900.0,42.3933,42.415,42.3933,42.3933,4900.0
2012-09-26 14:50:00,58.64,58.64,58.59,58.63,280000.0,42.4077,42.4077,42.3716,42.4005,280000.0
2012-09-26 15:00:00,58.64,58.64,58.56,58.59,112800.0,42.4077,42.4077,42.3499,42.3716,112800.0
2012-09-26 15:10:00,58.59,58.66,58.58,58.64,17100.0,42.3716,42.4222,42.3643,42.4077,17100.0
2012-09-26 15:20:00,58.62,58.66,58.58,58.58,12300.0,42.3933,42.4222,42.3643,42.3643,12300.0
2012-09-26 15:30:00,58.58,58.61,58.52,58.56,16800.0,42.3643,42.386,42.321,42.3499,16800.0
2012-09-26 15:40:00,58.57,58.57,58.53,58.53,10100.0,42.3571,42.3571,42.3282,42.3282,10100.0
2012-09-26 15:50:00,58.53,58.58,58.52,58.55,16300.0,42.3282,42.3643,42.321,42.3426,16300.0
2012-09-27 09:30:00,58.81,58.82,58.76,58.79,9500.0,42.5307,42.5379,42.4945,42.5162,9500.0
2012-09-27 09:40:00,58.78,58.79,58.75,58.76,2000.0,42.509,42.5162,42.4873,42.4945,2000.0
2012-09-27 09:50:00,58.78,58.78,58.68,58.72,8900.0,42.509,42.509,42.4367,42.4656,8900.0
2012-09-27 10:00:00,58.67,58.7,58.64,58.68,9500.0,42.4294,42.4511,42.4077,42.4367,9500.0
2012-09-27 10:10:00,58.66,58.7,58.62,58.67,6800.0,42.4222,42.4511,42.3933,42.4294,6800.0
2012-09-27 10:20:00,58.68,58.7,58.63,58.63,1200.0,42.4367,42.4511,42.4005,42.4005,1200.0
2012-09-27 10:30:00,58.65,58.68,58.64,58.66,4000.0,42.415,42.4367,42.4077,42.4222,4000.0
2012-09-27 10:40:00,58.65,58.72,58.65,58.72,6200.0,42.415,42.4656,42.415,42.4656,6200.0
2012-09-27 10:50:00,58.73,58.78,58.7,58.74,36400.0,42.4728,42.509,42.4511,42.4801,36400.0
2012-09-27 11:00:00,58.73,58.77,58.73,58.73,3500.0,42.4728,42.5018,42.4728,42.4728,3500.0
2012-09-27 11:10:00,58.72,58.75,58.71,58.72,22600.0,42.4656,42.4873,42.4584,42.4656,22600.0
2012-09-27 11:20:00,58.74,58.74,58.63,58.68,7100.0,42.4801,42.4801,42.4005,42.4367,7100.0
2012-09-27 11:30:00,58.69,58.69,58.66,58.67,3200.0,42.4439,42.4439,42.4222,42.4294,3200.0
2012-09-27 11:40:00,58.68,58.71,58.68,58.69,2700.0,42.4367,42.4584,42.4367,42.4439,2700.0
2012-09-27 11:50:00,58.69,58.84,58.69,58.83,6900.0,42.4439,42.5524,42.4439,42.5451,6900.0
2012-09-27 12:00:00,58.83,58.92,58.83,58.91,3000.0,42.5451,42.6102,42.5451,42.603,3000.0
2012-09-27 12:10:00,58.9,58.93,58.89,58.9,2500.0,42.5958,42.6175,42.5885,42.5958,2500.0
2012-09-27 12:20:00,58.9,59.02,58.89,59.01,7700.0,42.5958,42.6825,42.5885,42.6753,7700.0
2012-09-27 12:30:00,59.01,59.02,58.98,58.98,3000.0,42.6753,42.6825,42.6536,42.6536,3000.0
2012-09-27 12:40:00,58.97,58.98,58.96,58.97,2500.0,42.6464,42.6536,42.6392,42.6464,2500.0
2012-09-27 12:50:00,58.96,58.98,58.95,58.97,3800.0,42.6392,42.6536,42.6319,42.6464,3800.0
2012-09-27 13:00:00,58.96,58.97,58.94,58.97,2300.0,42.6392,42.6464,42.6247,42.6464,2300.0
2012-09-27 13:10:00,58.97,59.0,58.95,58.98,7100.0,42.6464,42.6681,42.6319,42.6536,7100.0
2012-09-27 13:20:00,58.98,59.01,58.98,59.0,20500.0,42.6536,42.6753,42.6536,42.6681,20500.0
2012-09-27 13:30:00,59.0,59.06,59.0,59.05,9700.0,42.6681,42.7115,42.6681,42.7042,9700.0
2012-09-27 13:40:00,59.07,59.12,59.06,59.1,6400.0,42.7187,42.7549,42.7115,42.7404,6400.0
2012-09-27 13:50:00,59.09,59.09,59.03,59.06,6400.0,42.7332,42.7332,42.6898,42.7115,6400.0
2012-09-27 14:00:00,59.06,59.09,59.05,59.07,13300.0,42.7115,42.7332,42.7042,42.7187,13300.0
2012-09-27 14:10:00,59.07,59.1,59.07,59.1,3500.0,42.7187,42.7404,42.7187,42.7404,3500.0
2012-09-27 14:20:00,59.09,59.11,59.08,59.1,4400.0,42.7332,42.7476,42.7259,42.7404,4400.0
2012-09-27 14:30:00,59.11,59.11,59.08,59.11,5500.0,42.7476,42.7476,42.7259,42.7476,5500.0
2012-09-27 14:40:00,59.09,59.1,59.09,59.09,2600.0,42.7332,42.7404,42.7332,42.7332,2600.0
2012-09-27 14:50:00,59.1,59.11,59.03,59.05,5200.0,42.7404,42.7476,42.6898,42.7042,5200.0
2012-09-27 15:00:00,59.03,59.06,59.03,59.05,5200.0,42.6898,42.7115,42.6898,42.7042,5200.0
2012-09-27 15:10:00,59.05,59.05,59.0,59.01,10200.0,42.7042,42.7042,42.6681,42.6753,10200.0
2012-09-27 15:20:00,59.02,59.04,59.0,59.0,8500.0,42.6825,42.697,42.6681,42.6681,8500.0
2012-09-27 15:30:00,59.0,59.07,58.99,59.03,5000.0,42.6681,42.7187,42.6609,42.6898,5000.0
2012-09-27 15:40:00,59.02,59.05,58.95,58.96,18400.0,42.6825,42.7042,42.6319,42.6392,18400.0
2012-09-27 15:50:00,58.96,58.99,58.94,58.98,4000.0,42.6392,42.6609,42.6247,42.6536,4000.0
2012-09-28 09:30:00,58.79,58.79,58.71,58.71,20300.0,42.5162,42.5162,42.4584,42.4584,20300.0
2012-09-28 09:40:00,58.7,58.72,58.56,58.6,15300.0,42.4511,42.4656,42.3499,42.3788,15300.0
2012-09-28 09:50:00,58.59,58.63,58.53,58.59,5800.0,42.3716,42.4005,42.3282,42.3716,5800.0
2012-09-28 10:00:00,58.59,58.67,58.59,58.66,5100.0,42.3716,42.4294,42.3716,42.4222,5100.0
2012-09-28 10:10:00,58.67,58.68,58.6,58.6,2500.0,42.4294,42.4367,42.3788,42.3788,2500.0
2012-09-28 10:20:00,58.63,58.63,58.54,58.58,2200.0,42.4005,42.4005,42.3354,42.3643,2200.0
2012-09-28 10:30:00,58.57,58.66,58.57,58.66,7400.0,42.3571,42.4222,42.3571,42.4222,7400.0
2012-09-28 10:40:00,58.66,58.66,58.63,58.65,5600.0,42.4222,42.4222,42.4005,42.415,5600.0
2012-09-28 10:50:00,58.65,58.65,58.57,58.6,62400.0,42.415,42.415,42.3571,42.3788,62400.0
2012-09-28 11:00:00,58.61,58.62,58.58,58.59,2300.0,42.386,42.3933,42.3643,42.3716,2300.0
2012-09-28 11:10:00,58.61,58.61,58.57,58.59,3700.0,42.386,42.386,42.3571,42.3716,3700.0
2012-09-28 11:20:00,58.58,58.6,58.52,58.52,8400.0,42.3643,42.3788,42.321,42.321,8400.0
2012-09-28 11:30:00,58.53,58.59,58.53,58.55,30300.0,42.3282,42.3716,42.3282,42.3426,30300.0
2012-09-28 11:40:00,58.59,58.66,58.59,58.66,4400.0,42.3716,42.4222,42.3716,42.4222,4400.0
2012-09-28 11:50:00,58.65,58.66,58.61,58.66,3500.0,42.415,42.4222,42.386,42.4222,3500.0
2012-09-28 12:00:00,58.66,58.74,58.65,58.74,4200.0,42.4222,42.4801,42.415,42.4801,4200.0
2012-09-28 12:10:00,58.74,58.81,58.74,58.8,2900.0,42.4801,42.5307,42.4801,42.5234,2900.0
2012-09-28 12:20:00,58.81,58.81,58.74,58.75,1300.0,42.5307,42.5307,42.4801,42.4873,1300.0
2012-09-28 12:30:00,58.74,58.75,58.74,58.75,1300.0,42.4801,42.4873,42.4801,42.4873,1300.0
2012-09-28 12:40:00,58.73,58.75,58.73,58.75,2800.0,42.4728,42.4873,42.4728,42.4873,2800.0
2012-09-28 12:50:00,58.74,58.78,58.74,58.78,4700.0,42.4801,42.509,42.4801,42.509,4700.0
2012-09-28 13:00:00,58.78,58.79,58.74,58.76,2700.0,42.509,42.5162,42.4801,42.4945,2700.0
2012-09-28 13:10:00,58.76,58.76,58.71,58.74,9800.0,42.4945,42.4945,42.4584,42.4801,9800.0
2012-09-28 13:20:00,58.76,58.8,58.76,58.8,24800.0,42.4945,42.5234,42.4945,42.5234,24800.0
2012-09-28 13:30:00,58.81,58.9,58.81,58.9,16900.0,42.5307,42.5958,42.5307,42.5958,16900.0
2012-09-28 13:40:00,58.93,58.94,58.89,58.89,7100.0,42.6175,42.6247,42.5885,42.5885,7100.0
2012-09-28 13:50:00,58.88,58.88,58.86,58.87,3300.0,42.5813,42.5813,42.5668,42.5741,3300.0
2012-09-28 14:00:00,58.87,58.91,58.83,58.85,16600.0,42.5741,42.603,42.5451,42.5596,16600.0
2012-09-28 14:10:00,58.84,58.87,58.82,58.85,15500.0,42.5524,42.5741,42.5379,42.5596,15500.0
2012-09-28 14:20:00,58.85,58.86,58.78,58.78,5700.0,42.5596,42.5668,42.509,42.509,5700.0
2012-09-28 14:30:00,58.77,58.77,58.74,58.74,2600.0,42.5018,42.5018,42.4801,42.4801,2600.0
2012-09-28 14:40:00,58.78,58.8,58.76,58.8,4900.0,42.509,42.5234,42.4945,42.5234,4900.0
2012-09-28 14:50:00,58.8,58.8,58.76,58.76,11300.0,42.5234,42.5234,42.4945,42.4945,11300.0
2012-09-28 15:00:00,58.75,58.77,58.73,58.74,5200.0,42.4873,42.5018,42.4728,42.4801,5200.0
2012-09-28 15:10:00,58.74,58.79,58.7,58.7,9800.0,42.4801,42.5162,42.4511,42.4511,9800.0
2012-09-28 15:20:00,58.73,58.74,58.69,58.71,4500.0,42.4728,42.4801,42.4439,42.4584,4500.0
2012-09-28 15:30:00,58.74,58.74,58.63,58.64,12500.0,42.4801,42.4801,42.4005,42.4077,12500.0
2012-09-28 15:40:00,58.64,58.84,58.64,58.81,37100.0,42.4077,42.5524,42.4077,42.5307,37100.0
2012-09-28 15:50:00,58.82,58.82,58.72,58.72,8900.0,42.5379,42.5379,42.4656,42.4656,8900.0
2012-10-01 09:30:00,58.98,59.12,58.97,59.12,23900.0,42.6536,42.7549,42.6464,42.7549,23900.0
2012-10-01 09:40:00,59.12,59.13,59.04,59.1,7800.0,42.7549,42.7621,42.697,42.7404,7800.0
2012-10-01 09:50:00,59.06,59.16,59.01,59.16,2500.0,42.7115,42.7838,42.6753,42.7838,2500.0
2012-10-01 10:00:00,59.16,59.4,59.16,59.4,20200.0,42.7838,42.9574,42.7838,42.9574,20200.0
2012-10-01 10:10:00,59.4,59.4,59.33,59.33,2000.0,42.9574,42.9574,42.9067,42.9067,2000.0
2012-10-01 10:20:00,59.34,59.34,59.3,59.32,1600.0,42.914,42.914,42.885,42.8995,1600.0
2012-10-01 10:30:00,59.33,59.33,59.29,59.32,4000.0,42.9067,42.9067,42.8778,42.8995,4000.0
2012-10-01 10:40:00,59.28,59.29,59.24,59.26,7900.0,42.8706,42.8778,42.8416,42.8561,7900.0
2012-10-01 10:50:00,59.26,59.29,59.26,59.27,1800.0,42.8561,42.8778,42.8561,42.8633,1800.0
2012-10-01 11:00:00,59.31,59.34,59.31,59.33,3300.0,42.8923,42.914,42.8923,42.9067,3300.0
2012-10-01 11:10:00,59.32,59.36,59.32,59.34,8400.0,42.8995,42.9284,42.8995,42.914,8400.0
2012-10-01 11:20:00,59.35,59.35,59.29,59.31,18700.0,42.9212,42.9212,42.8778,42.8923,18700.0
2012-10-01 11:30:00,59.3,59.31,59.3,59.31,1700.0,42.885,42.8923,42.885,42.8923,1700.0
2012-10-01 11:40:00,59.3,59.32,59.29,59.29,1700.0,42.885,42.8995,42.8778,42.8778,1700.0
2012-10-01 11:50:00,59.28,59.29,59.21,59.23,11300.0,42.8706,42.8778,42.82,42.8344,11300.0
2012-10-01 12:00:00,59.23,59.24,59.23,59.24,27000.0,42.8344,42.8416,42.8344,42.8416,27000.0
2012-10-01 12:10:00,59.26,59.26,59.23,59.24,5900.0,42.8561,42.8561,42.8344,42.8416,5900.0
2012-10-01 12:20:00,59.25,59.28,59.24,59.28,1700.0,42.8489,42.8706,42.8416,42.8706,1700.0
2012-10-01 12:30:00,59.32,59.32,59.25,59.26,1500.0,42.8995,42.8995,42.8489,42.8561,1500.0
2012-10-01 12:40:00,59.29,59.31,59.19,59.19,5500.0,42.8778,42.8923,42.8055,42.8055,5500.0
2012-10-01 12:50:00,59.16,59.16,59.11,59.16,3200.0,42.7838,42.7838,42.7476,42.7838,3200.0
2012-10-01 13:00:00,59.16,59.16,59.07,59.07,6400.0,42.7838,42.7838,42.7187,42.7187,6400.0
2012-10-01 13:10:00,59.01,59.05,58.99,59.01,2800.0,42.6753,42.7042,42.6609,42.6753,2800.0
2012-10-01 13:20:00,59.01,59.09,59.01,59.06,5900.0,42.6753,42.7332,42.6753,42.7115,5900.0
2012-10-01 13:30:00,59.05,59.07,59.0,59.03,14200.0,42.7042,42.7187,42.6681,42.6898,14200.0
2012-10-01 13:40:00,59.01,59.07,58.98,59.07,3500.0,42.6753,42.7187,42.6536,42.7187,3500.0
2012-10-01 13:50:00,59.08,59.14,59.08,59.12,5500.0,42.7259,42.7693,42.7259,42.7549,5500.0
2012-10-01 14:00:00,59.12,59.16,59.1,59.14,10500.0,42.7549,42.7838,42.7404,42.7693,10500.0
2012-10-01 14:10:00,59.14,59.15,59.05,59.07,6200.0,42.7693,42.7766,42.7042,42.7187,6200.0
2012-10-01 14:20:00,59.1,59.11,59.06,59.09,8900.0,42.7404,42.7476,42.7115,42.7332,8900.0
2012-10-01 14:30:00,59.09,59.14,59.07,59.12,5300.0,42.7332,42.7693,42.7187,42.7549,5300.0
2012-10-01 14:40:00,59.12,59.15,59.12,59.12,4000.0,42.7549,42.7766,42.7549,42.7549,4000.0
2012-10-01 14:50:00,59.13,59.15,59.11,59.15,3600.0,42.7621,42.7766,42.7476,42.7766,3600.0
2012-10-01 15:00:00,59.13,59.13,59.05,59.06,4200.0,42.7621,42.7621,42.7042,42.7115,4200.0
2012-10-01 15:10:00,59.06,59.06,58.93,58.93,6900.0,42.7115,42.7115,42.6175,42.6175,6900.0
2012-10-01 15:20:00,58.93,58.93,58.8,58.89,20900.0,42.6175,42.6175,42.5234,42.5885,20900.0
2012-10-01 15:30:00,58.89,58.92,58.86,58.91,5600.0,42.5885,42.6102,42.5668,42.603,5600.0
2012-10-01 15:40:00,58.94,58.98,58.89,58.92,15900.0,42.6247,42.6536,42.5885,42.6102,15900.0
2012-10-01 15:50:00,58.92,58.93,58.86,58.9,4600.0,42.6102,42.6175,42.5668,42.5958,4600.0
2012-10-02 09:30:00,59.16,59.26,59.16,59.19,16200.0,42.7838,42.8561,42.7838,42.8055,16200.0
2012-10-02 09:40:00,59.19,59.19,59.13,59.18,5900.0,42.8055,42.8055,42.7621,42.7983,5900.0
2012-10-02 09:50:00,59.12,59.16,59.11,59.12,2500.0,42.7549,42.7838,42.7476,42.7549,2500.0
2012-10-02 10:00:00,59.09,59.09,58.98,59.0,2000.0,42.7332,42.7332,42.6536,42.6681,2000.0
2012-10-02 10:10:00,59.02,59.03,59.01,59.02,2100.0,42.6825,42.6898,42.6753,42.6825,2100.0
2012-10-02 10:20:00,59.03,59.07,59.03,59.05,24000.0,42.6898,42.7187,42.6898,42.7042,24000.0
2012-10-02 10:30:00,59.07,59.13,59.07,59.12,1800.0,42.7187,42.7621,42.7187,42.7549,1800.0
2012-10-02 10:40:00,59.1,59.1,59.07,59.07,1000.0,42.7404,42.7404,42.7187,42.7187,1000.0
2012-10-02 10:50:00,59.07,59.07,58.92,58.94,2600.0,42.7187,42.7187,42.6102,42.6247,2600.0
2012-10-02 11:00:00,58.94,58.96,58.93,58.93,2200.0,42.6247,42.6392,42.6175,42.6175,2200.0
2012-10-02 11:10:00,58.92,59.0,58.91,59.0,40700.0,42.6102,42.6681,42.603,42.6681,40700.0
2012-10-02 11:20:00,58.99,59.0,58.94,58.97,2300.0,42.6609,42.6681,42.6247,42.6464,2300.0
2012-10-02 11:30:00,58.96,59.02,58.8,58.84,6700.0,42.6392,42.6825,42.5234,42.5524,6700.0
2012-10-02 11:40:00,58.82,58.86,58.78,58.83,10100.0,42.5379,42.5668,42.509,42.5451,10100.0
2012-10-02 11:50:00,58.82,58.89,58.82,58.84,6600.0,42.5379,42.5885,42.5379,42.5524,6600.0
2012-10-02 12:00:00,58.84,58.88,58.84,58.86,9700.0,42.5524,42.5813,42.5524,42.5668,9700.0
2012-10-02 12:10:00,58.85,58.97,58.84,58.94,6300.0,42.5596,42.6464,42.5524,42.6247,6300.0
2012-10-02 12:20:00,58.94,58.96,58.92,58.92,2000.0,42.6247,42.6392,42.6102,42.6102,2000.0
2012-10-02 12:30:00,58.91,58.93,58.87,58.93,1800.0,42.603,42.6175,42.5741,42.6175,1800.0
2012-10-02 12:40:00,58.89,58.93,58.89,58.91,2000.0,42.5885,42.6175,42.5885,42.603,2000.0
2012-10-02 12:50:00,58.92,58.92,58.91,58.91,3700.0,42.6102,42.6102,42.603,42.603,3700.0
2012-10-02 13:00:00,58.92,58.92,58.92,58.92,400.0,42.6102,42.6102,42.6102,42.6102,400.0
2012-10-02 13:10:00,58.92,58.93,58.92,58.92,2100.0,42.6102,42.6175,42.6102,42.6102,2100.0
2012-10-02 13:20:00,58.92,58.93,58.9,58.91,4500.0,42.6102,42.6175,42.5958,42.603,4500.0
2012-10-02 13:30:00,58.91,58.96,58.9,58.95,1500.0,42.603,42.6392,42.5958,42.6319,1500.0
2012-10-02 13:40:00,58.98,59.02,58.97,58.98,37800.0,42.6536,42.6825,42.6464,42.6536,37800.0
2012-10-02 13:50:00,58.97,58.97,58.85,58.9,7000.0,42.6464,42.6464,42.5596,42.5958,7000.0
2012-10-02 14:00:00,58.9,58.93,58.87,58.88,12100.0,42.5958,42.6175,42.5741,42.5813,12100.0
2012-10-02 14:10:00,58.91,58.94,58.9,58.92,6200.0,42.603,42.6247,42.5958,42.6102,6200.0
2012-10-02 14:20:00,58.91,58.93,58.83,58.87,2900.0,42.603,42.6175,42.5451,42.5741,2900.0
2012-10-02 14:30:00,58.85,58.88,58.83,58.87,5600.0,42.5596,42.5813,42.5451,42.5741,5600.0
2012-10-02 14:40:00,58.86,58.87,58.81,58.83,3200.0,42.5668,42.5741,42.5307,42.5451,3200.0
2012-10-02 14:50:00,58.86,58.86,58.83,58.83,4100.0,42.5668,42.5668,42.5451,42.5451,4100.0
2012-10-02 15:00:00,58.83,58.9,58.82,58.88,6800.0,42.5451,42.5958,42.5379,42.5813,6800.0
2012-10-02 15:10:00,58.88,58.88,58.84,58.88,9300.0,42.5813,42.5813,42.5524,42.5813,9300.0
2012-10-02 15:20:00,58.89,58.93,58.87,58.93,6100.0,42.5885,42.6175,42.5741,42.6175,6100.0
2012-10-02 15:30:00,58.93,58.98,58.92,58.95,12300.0,42.6175,42.6536,42.6102,42.6319,12300.0
2012-10-02 15:40:00,58.96,59.02,58.94,58.97,8000.0,42.6392,42.6825,42.6247,42.6464,8000.0
2012-10-02 15:50:00,58.98,59.04,58.98,59.02,10800.0,42.6536,42.697,42.6536,42.6825,10800.0
2012-10-03 09:30:00,59.19,59.19,59.08,59.08,10800.0,42.8055,42.8055,42.7259,42.7259,10800.0
2012-10-03 09:40:00,59.03,59.04,59.0,59.0,1400.0,42.6898,42.697,42.6681,42.6681,1400.0
2012-10-03 09:50:00,59.03,59.03,58.94,58.95,3500.0,42.6898,42.6898,42.6247,42.6319,3500.0
2012-10-03 10:00:00,59.01,59.01,58.87,59.0,6800.0,42.6753,42.6753,42.5741,42.6681,6800.0
2012-10-03 10:10:00,59.04,59.15,59.03,59.15,15200.0,42.697,42.7766,42.6898,42.7766,15200.0
2012-10-03 10:20:00,59.15,59.16,59.14,59.16,1600.0,42.7766,42.7838,42.7693,42.7838,1600.0
2012-10-03 10:30:00,59.17,59.17,59.08,59.11,8700.0,42.791,42.791,42.7259,42.7476,8700.0
2012-10-03 10:40:00,59.1,59.12,59.06,59.09,22000.0,42.7404,42.7549,42.7115,42.7332,22000.0
2012-10-03 10:50:00,59.06,59.08,59.04,59.08,1500.0,42.7115,42.7259,42.697,42.7259,1500.0
2012-10-03 11:00:00,59.08,59.17,59.08,59.16,5700.0,42.7259,42.791,42.7259,42.7838,5700.0
2012-10-03 11:10:00,59.18,59.28,59.18,59.24,7800.0,42.7983,42.8706,42.7983,42.8416,7800.0
2012-10-03 11:20:00,59.25,59.28,59.24,59.26,5100.0,42.8489,42.8706,42.8416,42.8561,5100.0
2012-10-03 11:30:00,59.23,59.25,59.23,59.25,29700.0,42.8344,42.8489,42.8344,42.8489,29700.0
2012-10-03 11:40:00,59.28,59.34,59.27,59.33,2000.0,42.8706,42.914,42.8633,42.9067,2000.0
2012-10-03 11:50:00,59.29,59.33,59.29,59.31,7200.0,42.8778,42.9067,42.8778,42.8923,7200.0
2012-10-03 12:00:00,59.31,59.32,59.3,59.31,5000.0,42.8923,42.8995,42.885,42.8923,5000.0
2012-10-03 12:10:00,59.3,59.33,59.3,59.31,6400.0,42.885,42.9067,42.885,42.8923,6400.0
2012-10-03 12:20:00,59.31,59.35,59.31,59.35,3400.0,42.8923,42.9212,42.8923,42.9212,3400.0
2012-10-03 12:30:00,59.37,59.39,59.36,59.36,6400.0,42.9357,42.9501,42.9284,42.9284,6400.0
2012-10-03 12:40:00,59.35,59.37,59.35,59.37,2300.0,42.9212,42.9357,42.9212,42.9357,2300.0
2012-10-03 12:50:00,59.37,59.37,59.32,59.35,6500.0,42.9357,42.9357,42.8995,42.9212,6500.0
2012-10-03 13:00:00,59.34,59.34,59.31,59.31,2400.0,42.914,42.914,42.8923,42.8923,2400.0
2012-10-03 13:10:00,59.33,59.34,59.32,59.34,2700.0,42.9067,42.914,42.8995,42.914,2700.0
2012-10-03 13:20:00,59.34,59.36,59.31,59.33,5500.0,42.914,42.9284,42.8923,42.9067,5500.0
2012-10-03 13:30:00,59.31,59.31,59.15,59.17,7000.0,42.8923,42.8923,42.7766,42.791,7000.0
2012-10-03 13:40:00,59.16,59.2,59.15,59.18,27900.0,42.7838,42.8127,42.7766,42.7983,27900.0
2012-10-03 13:50:00,59.21,59.23,59.19,59.21,4700.0,42.82,42.8344,42.8055,42.82,4700.0
2012-10-03 14:00:00,59.18,59.23,59.18,59.22,13100.0,42.7983,42.8344,42.7983,42.8272,13100.0
2012-10-03 14:10:00,59.22,59.23,59.17,59.19,5000.0,42.8272,42.8344,42.791,42.8055,5000.0
2012-10-03 14:20:00,59.17,59.19,59.11,59.13,7900.0,42.791,42.8055,42.7476,42.7621,7900.0
2012-10-03 14:30:00,59.11,59.22,59.11,59.21,7400.0,42.7476,42.8272,42.7476,42.82,7400.0
2012-10-03 14:40:00,59.2,59.2,59.16,59.16,1500.0,42.8127,42.8127,42.7838,42.7838,1500.0
2012-10-03 14:50:00,59.14,59.16,59.11,59.11,3600.0,42.7693,42.7838,42.7476,42.7476,3600.0
2012-10-03 15:00:00,59.14,59.15,59.08,59.09,6800.0,42.7693,42.7766,42.7259,42.7332,6800.0
2012-10-03 15:10:00,59.07,59.16,59.07,59.12,3300.0,42.7187,42.7838,42.7187,42.7549,3300.0
2012-10-03 15:20:00,59.14,59.2,59.11,59.2,8900.0,42.7693,42.8127,42.7476,42.8127,8900.0
2012-10-03 15:30:00,59.19,59.19,59.15,59.19,14800.0,42.8055,42.8055,42.7766,42.8055,14800.0
2012-10-03 15:40:00,59.2,59.24,59.18,59.18,11300.0,42.8127,42.8416,42.7983,42.7983,11300.0
2012-10-03 15:50:00,59.19,59.22,59.17,59.19,34400.0,42.8055,42.8272,42.791,42.8055,34400.0
2012-10-04 09:30:00,59.46,59.46,59.39,59.43,9900.0,43.0007,43.0007,42.9501,42.9791,9900.0
2012-10-04 09:40:00,59.43,59.5,59.43,59.5,10400.0,42.9791,43.0297,42.9791,43.0297,10400.0
2012-10-04 09:50:00,59.5,59.51,59.47,59.47,121900.0,43.0297,43.0369,43.008,43.008,121900.0
2012-10-04 10:00:00,59.52,59.67,59.48,59.65,20000.0,43.0441,43.1526,43.0152,43.1382,20000.0
2012-10-04 10:10:00,59.75,59.75,59.71,59.71,3600.0,43.2105,43.2105,43.1815,43.1815,3600.0
2012-10-04 10:20:00,59.72,59.72,59.69,59.7,4400.0,43.1888,43.1888,43.1671,43.1743,4400.0
2012-10-04 10:30:00,59.66,59.69,59.64,59.65,2200.0,43.1454,43.1671,43.1309,43.1382,2200.0
2012-10-04 10:40:00,59.68,59.68,59.61,59.64,1400.0,43.1599,43.1599,43.1092,43.1309,1400.0
2012-10-04 10:50:00,59.64,59.68,59.63,59.68,5100.0,43.1309,43.1599,43.1237,43.1599,5100.0
2012-10-04 11:00:00,59.68,59.7,59.58,59.61,19600.0,43.1599,43.1743,43.0875,43.1092,19600.0
2012-10-04 11:10:00,59.59,59.64,59.59,59.63,6300.0,43.0948,43.1309,43.0948,43.1237,6300.0
2012-10-04 11:20:00,59.62,59.62,59.55,59.55,4500.0,43.1165,43.1165,43.0658,43.0658,4500.0
2012-10-04 11:30:00,59.53,59.58,59.52,59.56,4500.0,43.0514,43.0875,43.0441,43.0731,4500.0
2012-10-04 11:40:00,59.56,59.6,59.56,59.59,7400.0,43.0731,43.102,43.0731,43.0948,7400.0
2012-10-04 11:50:00,59.58,59.58,59.55,59.57,9600.0,43.0875,43.0875,43.0658,43.0803,9600.0
2012-10-04 12:00:00,59.57,59.63,59.55,59.63,12000.0,43.0803,43.1237,43.0658,43.1237,12000.0
2012-10-04 12:10:00,59.66,59.68,59.62,59.62,3300.0,43.1454,43.1599,43.1165,43.1165,3300.0
2012-10-04 12:20:00,59.64,59.67,59.64,59.65,2200.0,43.1309,43.1526,43.1309,43.1382,2200.0
2012-10-04 12:30:00,59.66,59.67,59.65,59.67,3400.0,43.1454,43.1526,43.1382,43.1526,3400.0
2012-10-04 12:40:00,59.61,59.63,59.61,59.63,2100.0,43.1092,43.1237,43.1092,43.1237,2100.0
2012-10-04 12:50:00,59.58,59.61,59.58,59.61,500.0,43.0875,43.1092,43.0875,43.1092,500.0
2012-10-04 13:00:00,59.62,59.67,59.62,59.67,3300.0,43.1165,43.1526,43.1165,43.1526,3300.0
2012-10-04 13:10:00,59.65,59.66,59.65,59.66,2300.0,43.1382,43.1454,43.1382,43.1454,2300.0
2012-10-04 13:20:00,59.67,59.72,59.67,59.72,2800.0,43.1526,43.1888,43.1526,43.1888,2800.0
2012-10-04 13:30:00,59.71,59.75,59.71,59.75,15900.0,43.1815,43.2105,43.1815,43.2105,15900.0
2012-10-04 13:40:00,59.72,59.73,59.7,59.7,12500.0,43.1888,43.196,43.1743,43.1743,12500.0
2012-10-04 13:50:00,59.69,59.75,59.69,59.75,6500.0,43.1671,43.2105,43.1671,43.2105,6500.0
2012-10-04 14:00:00,59.75,59.75,59.65,59.71,28600.0,43.2105,43.2105,43.1382,43.1815,28600.0
2012-10-04 14:10:00,59.71,59.71,59.66,59.68,22800.0,43.1815,43.1815,43.1454,43.1599,22800.0
2012-10-04 14:20:00,59.67,59.69,59.66,59.68,3500.0,43.1526,43.1671,43.1454,43.1599,3500.0
2012-10-04 14:30:00,59.68,59.7,59.66,59.7,14000.0,43.1599,43.1743,43.1454,43.1743,14000.0
2012-10-04 14:40:00,59.71,59.75,59.71,59.72,7300.0,43.1815,43.2105,43.1815,43.1888,7300.0
2012-10-04 14:50:00,59.69,59.71,59.68,59.71,2800.0,43.1671,43.1815,43.1599,43.1815,2800.0
2012-10-04 15:00:00,59.7,59.74,59.7,59.72,10600.0,43.1743,43.2032,43.1743,43.1888,10600.0
2012-10-04 15:10:00,59.72,59.74,59.72,59.73,14600.0,43.1888,43.2032,43.1888,43.196,14600.0
2012-10-04 15:20:00,59.74,59.75,59.67,59.67,6400.0,43.2032,43.2105,43.1526,43.1526,6400.0
2012-10-04 15:30:00,59.69,59.7,59.68,59.7,7000.0,43.1671,43.1743,43.1599,43.1743,7000.0
2012-10-04 15:40:00,59.69,59.7,59.67,59.69,5400.0,43.1671,43.1743,43.1526,43.1671,5400.0
2012-10-04 15:50:00,59.68,59.74,59.65,59.74,5600.0,43.1599,43.2032,43.1382,43.2032,5600.0
2012-10-05 09:30:00,60.06,60.14,60.06,60.1,23500.0,43.4347,43.4925,43.4347,43.4636,23500.0
2012-10-05 09:40:00,60.1,60.1,60.03,60.03,5600.0,43.4636,43.4636,43.413,43.413,5600.0
2012-10-05 09:50:00,60.06,60.16,60.06,60.11,1100.0,43.4347,43.507,43.4347,43.4708,1100.0
2012-10-05 10:00:00,60.1,60.1,60.05,60.07,2400.0,43.4636,43.4636,43.4274,43.4419,2400.0
2012-10-05 10:10:00,60.09,60.12,60.07,60.12,5300.0,43.4564,43.4781,43.4419,43.4781,5300.0
2012-10-05 10:20:00,60.15,60.18,60.14,60.14,5700.0,43.4997,43.5214,43.4925,43.4925,5700.0
2012-10-05 10:30:00,60.16,60.16,60.13,60.13,2700.0,43.507,43.507,43.4853,43.4853,2700.0
2012-10-05 10:40:00,60.12,60.12,60.07,60.07,3100.0,43.4781,43.4781,43.4419,43.4419,3100.0
2012-10-05 10:50:00,60.05,60.11,60.05,60.11,2100.0,43.4274,43.4708,43.4274,43.4708,2100.0
2012-10-05 11:00:00,60.1,60.11,60.06,60.07,6000.0,43.4636,43.4708,43.4347,43.4419,6000.0
2012-10-05 11:10:00,60.07,60.1,60.07,60.1,41700.0,43.4419,43.4636,43.4419,43.4636,41700.0
2012-10-05 11:20:00,60.11,60.11,60.04,60.04,4100.0,43.4708,43.4708,43.4202,43.4202,4100.0
2012-10-05 11:30:00,60.05,60.09,60.05,60.07,5400.0,43.4274,43.4564,43.4274,43.4419,5400.0
2012-10-05 11:40:00,60.06,60.06,60.0,60.03,2200.0,43.4347,43.4347,43.3913,43.413,2200.0
2012-10-05 11:50:00,60.05,60.05,60.03,60.03,1300.0,43.4274,43.4274,43.413,43.413,1300.0
2012-10-05 12:00:00,60.06,60.06,60.01,60.02,7500.0,43.4347,43.4347,43.3985,43.4057,7500.0
2012-10-05 12:10:00,60.04,60.1,60.04,60.07,10800.0,43.4202,43.4636,43.4202,43.4419,10800.0
2012-10-05 12:20:00,60.08,60.08,60.04,60.05,4800.0,43.4491,43.4491,43.4202,43.4274,4800.0
2012-10-05 12:30:00,60.09,60.1,60.08,60.08,17800.0,43.4564,43.4636,43.4491,43.4491,17800.0
2012-10-05 12:40:00,60.07,60.09,60.05,60.06,1300.0,43.4419,43.4564,43.4274,43.4347,1300.0
2012-10-05 12:50:00,60.04,60.08,60.04,60.08,2500.0,43.4202,43.4491,43.4202,43.4491,2500.0
2012-10-05 13:00:00,60.08,60.08,60.07,60.07,3500.0,43.4491,43.4491,43.4419,43.4419,3500.0
2012-10-05 13:10:00,60.06,60.07,60.05,60.06,3300.0,43.4347,43.4419,43.4274,43.4347,3300.0
2012-10-05 13:20:00,60.03,60.03,59.97,59.97,3300.0,43.413,43.413,43.3696,43.3696,3300.0
2012-10-05 13:30:00,59.97,59.99,59.96,59.98,21600.0,43.3696,43.384,43.3623,43.3768,21600.0
2012-10-05 13:40:00,59.97,59.98,59.91,59.91,4100.0,43.3696,43.3768,43.3262,43.3262,4100.0
2012-10-05 13:50:00,59.91,59.95,59.91,59.95,2100.0,43.3262,43.3551,43.3262,43.3551,2100.0
2012-10-05 14:00:00,59.93,59.94,59.91,59.92,10700.0,43.3406,43.3479,43.3262,43.3334,10700.0
2012-10-05 14:10:00,59.9,59.95,59.88,59.93,6900.0,43.319,43.3551,43.3045,43.3406,6900.0
2012-10-05 14:20:00,59.94,59.94,59.9,59.9,2500.0,43.3479,43.3479,43.319,43.319,2500.0
2012-10-05 14:30:00,59.9,59.92,59.89,59.89,1100.0,43.319,43.3334,43.3117,43.3117,1100.0
2012-10-05 14:40:00,59.9,59.91,59.89,59.89,3000.0,43.319,43.3262,43.3117,43.3117,3000.0
2012-10-05 14:50:00,59.88,59.88,59.75,59.75,3200.0,43.3045,43.3045,43.2105,43.2105,3200.0
2012-10-05 15:00:00,59.74,59.81,59.74,59.74,8200.0,43.2032,43.2539,43.2032,43.2032,8200.0
2012-10-05 15:10:00,59.74,59.77,59.69,59.76,5700.0,43.2032,43.2249,43.1671,43.2177,5700.0
2012-10-05 15:20:00,59.78,59.82,59.78,59.81,3900.0,43.2322,43.2611,43.2322,43.2539,3900.0
2012-10-05 15:30:00,59.81,59.81,59.65,59.69,7400.0,43.2539,43.2539,43.1382,43.1671,7400.0
2012-10-05 15:40:00,59.7,59.79,59.69,59.79,2900.0,43.1743,43.2394,43.1671,43.2394,2900.0
2012-10-05 15:50:00,59.78,59.83,59.74,59.83,6000.0,43.2322,43.2683,43.2032,43.2683,6000.0
2012-10-08 09:30:00,59.6,59.61,59.54,59.57,41600.0,43.102,43.1092,43.0586,43.0803,41600.0
2012-10-08 09:40:00,59.56,59.6,59.54,59.54,4900.0,43.0731,43.102,43.0586,43.0586,4900.0
2012-10-08 09:50:00,59.55,59.6,59.55,59.56,2000.0,43.0658,43.102,43.0658,43.0731,2000.0
2012-10-08 10:00:00,59.58,59.62,59.56,59.56,2500.0,43.0875,43.1165,43.0731,43.0731,2500.0
2012-10-08 10:10:00,59.6,59.61,59.58,59.6,1300.0,43.102,43.1092,43.0875,43.102,1300.0
2012-10-08 10:20:00,59.6,59.6,59.58,59.58,700.0,43.102,43.102,43.0875,43.0875,700.0
2012-10-08 10:30:00,59.58,59.65,59.56,59.65,6800.0,43.0875,43.1382,43.0731,43.1382,6800.0
2012-10-08 10:40:00,59.65,59.74,59.64,59.69,12100.0,43.1382,43.2032,43.1309,43.1671,12100.0
2012-10-08 10:50:00,59.68,59.71,59.66,59.68,3000.0,43.1599,43.1815,43.1454,43.1599,3000.0
2012-10-08 11:00:00,59.69,59.69,59.63,59.64,2400.0,43.1671,43.1671,43.1237,43.1309,2400.0
2012-10-08 11:10:00,59.61,59.65,59.61,59.65,2700.0,43.1092,43.1382,43.1092,43.1382,2700.0
2012-10-08 11:20:00,59.63,59.64,59.61,59.64,3100.0,43.1237,43.1309,43.1092,43.1309,3100.0
2012-10-08 11:30:00,59.62,59.63,59.59,59.6,3200.0,43.1165,43.1237,43.0948,43.102,3200.0
2012-10-08 11:40:00,59.59,59.6,59.58,59.59,2300.0,43.0948,43.102,43.0875,43.0948,2300.0
2012-10-08 11:50:00,59.59,59.62,59.59,59.62,7700.0,43.0948,43.1165,43.0948,43.1165,7700.0
2012-10-08 12:00:00,59.63,59.63,59.6,59.62,2200.0,43.1237,43.1237,43.102,43.1165,2200.0
2012-10-08 12:10:00,59.61,59.65,59.61,59.61,1100.0,43.1092,43.1382,43.1092,43.1092,1100.0
2012-10-08 12:20:00,59.61,59.64,59.61,59.64,500.0,43.1092,43.1309,43.1092,43.1309,500.0
2012-10-08 12:30:00,59.63,59.63,59.63,59.63,1100.0,43.1237,43.1237,43.1237,43.1237,1100.0
2012-10-08 12:40:00,59.64,59.66,59.64,59.65,700.0,43.1309,43.1454,43.1309,43.1382,700.0
2012-10-08 12:50:00,59.65,59.7,59.65,59.69,2800.0,43.1382,43.1743,43.1382,43.1671,2800.0
2012-10-08 13:00:00,59.69,59.7,59.66,59.67,1500.0,43.1671,43.1743,43.1454,43.1526,1500.0
2012-10-08 13:10:00,59.66,59.7,59.66,59.7,2000.0,43.1454,43.1743,43.1454,43.1743,2000.0
2012-10-08 13:20:00,59.71,59.71,59.69,59.7,31100.0,43.1815,43.1815,43.1671,43.1743,31100.0
2012-10-08 13:30:00,59.7,59.72,59.68,59.69,5200.0,43.1743,43.1888,43.1599,43.1671,5200.0
2012-10-08 13:40:00,59.7,59.7,59.68,59.69,6700.0,43.1743,43.1743,43.1599,43.1671,6700.0
2012-10-08 13:50:00,59.69,59.69,59.67,59.68,9700.0,43.1671,43.1671,43.1526,43.1599,9700.0
2012-10-08 14:00:00,59.69,59.7,59.68,59.69,5100.0,43.1671,43.1743,43.1599,43.1671,5100.0
2012-10-08 14:10:00,59.69,59.72,59.67,59.72,5400.0,43.1671,43.1888,43.1526,43.1888,5400.0
2012-10-08 14:20:00,59.72,59.72,59.7,59.72,2900.0,43.1888,43.1888,43.1743,43.1888,2900.0
2012-10-08 14:30:00,59.7,59.72,59.69,59.72,1400.0,43.1743,43.1888,43.1671,43.1888,1400.0
2012-10-08 14:40:00,59.7,59.7,59.68,59.7,1300.0,43.1743,43.1743,43.1599,43.1743,1300.0
2012-10-08 14:50:00,59.68,59.69,59.68,59.68,2600.0,43.1599,43.1671,43.1599,43.1599,2600.0
2012-10-08 15:00:00,59.71,59.75,59.71,59.74,4700.0,43.1815,43.2105,43.1815,43.2032,4700.0
2012-10-08 15:10:00,59.74,59.79,59.74,59.77,6800.0,43.2032,43.2394,43.2032,43.2249,6800.0
2012-10-08 15:20:00,59.77,59.78,59.74,59.75,2700.0,43.2249,43.2322,43.2032,43.2105,2700.0
2012-10-08 15:30:00,59.74,59.75,59.73,59.75,2800.0,43.2032,43.2105,43.196,43.2105,2800.0
2012-10-08 15:40:00,59.74,59.74,59.69,59.72,9600.0,43.2032,43.2032,43.1671,43.1888,9600.0
2012-10-08 15:50:00,59.71,59.73,59.71,59.72,3800.0,43.1815,43.196,43.1815,43.1888,3800.0
2012-10-09 09:30:00,59.7,59.72,59.65,59.7,10000.0,43.1743,43.1888,43.1382,43.1743,10000.0
2012-10-09 09:40:00,59.69,59.77,59.67,59.68,5000.0,43.1671,43.2249,43.1526,43.1599,5000.0
2012-10-09 09:50:00,59.72,59.72,59.69,59.7,4000.0,43.1888,43.1888,43.1671,43.1743,4000.0
2012-10-09 10:00:00,59.68,59.78,59.68,59.7,2500.0,43.1599,43.2322,43.1599,43.1743,2500.0
2012-10-09 10:10:00,59.75,59.82,59.75,59.82,4200.0,43.2105,43.2611,43.2105,43.2611,4200.0
2012-10-09 10:20:00,59.79,59.8,59.75,59.75,2500.0,43.2394,43.2466,43.2105,43.2105,2500.0
2012-10-09 10:30:00,59.75,59.78,59.7,59.71,7300.0,43.2105,43.2322,43.1743,43.1815,7300.0
2012-10-09 10:40:00,59.7,59.7,59.58,59.58,11500.0,43.1743,43.1743,43.0875,43.0875,11500.0
2012-10-09 10:50:00,59.58,59.58,59.44,59.45,6200.0,43.0875,43.0875,42.9863,42.9935,6200.0
2012-10-09 11:00:00,59.46,59.47,59.38,59.47,2400.0,43.0007,43.008,42.9429,43.008,2400.0
2012-10-09 11:10:00,59.46,59.46,59.35,59.35,2900.0,43.0007,43.0007,42.9212,42.9212,2900.0
2012-10-09 11:20:00,59.36,59.41,59.35,59.37,8700.0,42.9284,42.9646,42.9212,42.9357,8700.0
2012-10-09 11:30:00,59.36,59.42,59.36,59.39,54500.0,42.9284,42.9718,42.9284,42.9501,54500.0
2012-10-09 11:40:00,59.38,59.39,59.33,59.36,9200.0,42.9429,42.9501,42.9067,42.9284,9200.0
2012-10-09 11:50:00,59.35,59.37,59.35,59.37,5800.0,42.9212,42.9357,42.9212,42.9357,5800.0
2012-10-09 12:00:00,59.37,59.4,59.37,59.38,17600.0,42.9357,42.9574,42.9357,42.9429,17600.0
2012-10-09 12:10:00,59.38,59.47,59.38,59.42,6000.0,42.9429,43.008,42.9429,42.9718,6000.0
2012-10-09 12:20:00,59.41,59.41,59.39,59.39,19800.0,42.9646,42.9646,42.9501,42.9501,19800.0
2012-10-09 12:30:00,59.39,59.4,59.36,59.38,10000.0,42.9501,42.9574,42.9284,42.9429,10000.0
2012-10-09 12:40:00,59.36,59.39,59.34,59.35,6300.0,42.9284,42.9501,42.914,42.9212,6300.0
2012-10-09 12:50:00,59.34,59.35,59.33,59.34,5700.0,42.914,42.9212,42.9067,42.914,5700.0
2012-10-09 13:00:00,59.34,59.4,59.33,59.36,8600.0,42.914,42.9574,42.9067,42.9284,8600.0
2012-10-09 13:10:00,59.39,59.4,59.38,59.4,4600.0,42.9501,42.9574,42.9429,42.9574,4600.0
2012-10-09 13:20:00,59.38,59.43,59.38,59.4,15900.0,42.9429,42.9791,42.9429,42.9574,15900.0
2012-10-09 13:30:00,59.39,59.45,59.39,59.42,9200.0,42.9501,42.9935,42.9501,42.9718,9200.0
2012-10-09 13:40:00,59.43,59.45,59.43,59.44,3600.0,42.9791,42.9935,42.9791,42.9863,3600.0
2012-10-09 13:50:00,59.44,59.48,59.43,59.43,3300.0,42.9863,43.0152,42.9791,42.9791,3300.0
2012-10-09 14:00:00,59.4,59.43,59.4,59.43,21900.0,42.9574,42.9791,42.9574,42.9791,21900.0
2012-10-09 14:10:00,59.44,59.46,59.38,59.45,9100.0,42.9863,43.0007,42.9429,42.9935,9100.0
2012-10-09 14:20:00,59.45,59.48,59.44,59.44,10400.0,42.9935,43.0152,42.9863,42.9863,10400.0
2012-10-09 14:30:00,59.44,59.46,59.42,59.44,6500.0,42.9863,43.0007,42.9718,42.9863,6500.0
2012-10-09 14:40:00,59.39,59.45,59.36,59.45,10600.0,42.9501,42.9935,42.9284,42.9935,10600.0
2012-10-09 14:50:00,59.43,59.47,59.43,59.47,7700.0,42.9791,43.008,42.9791,43.008,7700.0
2012-10-09 15:00:00,59.49,59.51,59.44,59.45,3600.0,43.0224,43.0369,42.9863,42.9935,3600.0
2012-10-09 15:10:00,59.46,59.46,59.38,59.39,10000.0,43.0007,43.0007,42.9429,42.9501,10000.0
2012-10-09 15:20:00,59.36,59.38,59.31,59.33,6800.0,42.9284,42.9429,42.8923,42.9067,6800.0
2012-10-09 15:30:00,59.33,59.33,59.27,59.33,7800.0,42.9067,42.9067,42.8633,42.9067,7800.0
2012-10-09 15:40:00,59.31,59.37,59.31,59.35,7700.0,42.8923,42.9357,42.8923,42.9212,7700.0
2012-10-09 15:50:00,59.32,59.33,59.25,59.27,8200.0,42.8995,42.9067,42.8489,42.8633,8200.0
2012-10-10 09:30:00,59.22,59.23,59.14,59.14,13100.0,42.8272,42.8344,42.7693,42.7693,13100.0
2012-10-10 09:40:00,59.14,59.14,59.09,59.09,600.0,42.7693,42.7693,42.7332,42.7332,600.0
2012-10-10 09:50:00,59.15,59.15,59.02,59.08,5600.0,42.7766,42.7766,42.6825,42.7259,5600.0
2012-10-10 10:00:00,59.12,59.13,59.07,59.1,11500.0,42.7549,42.7621,42.7187,42.7404,11500.0
2012-10-10 10:10:00,59.13,59.15,59.08,59.11,11400.0,42.7621,42.7766,42.7259,42.7476,11400.0
2012-10-10 10:20:00,59.15,59.21,59.12,59.21,6400.0,42.7766,42.82,42.7549,42.82,6400.0
2012-10-10 10:30:00,59.22,59.22,59.15,59.17,4900.0,42.8272,42.8272,42.7766,42.791,4900.0
2012-10-10 10:40:00,59.17,59.17,59.08,59.08,3300.0,42.791,42.791,42.7259,42.7259,3300.0
2012-10-10 10:50:00,59.1,59.17,59.1,59.15,33200.0,42.7404,42.791,42.7404,42.7766,33200.0
2012-10-10 11:00:00,59.14,59.15,59.11,59.15,11100.0,42.7693,42.7766,42.7476,42.7766,11100.0
2012-10-10 11:10:00,59.14,59.14,59.08,59.08,2200.0,42.7693,42.7693,42.7259,42.7259,2200.0
2012-10-10 11:20:00,59.09,59.11,59.07,59.08,13800.0,42.7332,42.7476,42.7187,42.7259,13800.0
2012-10-10 11:30:00,59.06,59.06,58.97,58.98,11300.0,42.7115,42.7115,42.6464,42.6536,11300.0
2012-10-10 11:40:00,58.99,59.02,58.98,58.98,700.0,42.6609,42.6825,42.6536,42.6536,700.0
2012-10-10 11:50:00,58.99,58.99,58.89,58.94,1700.0,42.6609,42.6609,42.5885,42.6247,1700.0
2012-10-10 12:00:00,58.94,58.95,58.92,58.94,3900.0,42.6247,42.6319,42.6102,42.6247,3900.0
2012-10-10 12:10:00,58.98,58.98,58.92,58.92,7100.0,42.6536,42.6536,42.6102,42.6102,7100.0
2012-10-10 12:20:00,58.91,58.92,58.89,58.92,3000.0,42.603,42.6102,42.5885,42.6102,3000.0
2012-10-10 12:30:00,58.92,58.92,58.83,58.83,1800.0,42.6102,42.6102,42.5451,42.5451,1800.0
2012-10-10 12:40:00,58.84,58.84,58.81,58.81,800.0,42.5524,42.5524,42.5307,42.5307,800.0
2012-10-10 12:50:00,58.83,58.83,58.75,58.75,3600.0,42.5451,42.5451,42.4873,42.4873,3600.0
2012-10-10 13:00:00,58.74,58.75,58.72,58.74,1500.0,42.4801,42.4873,42.4656,42.4801,1500.0
2012-10-10 13:10:00,58.78,58.83,58.77,58.83,5200.0,42.509,42.5451,42.5018,42.5451,5200.0
2012-10-10 13:20:00,58.83,58.84,58.8,58.84,9700.0,42.5451,42.5524,42.5234,42.5524,9700.0
2012-10-10 13:30:00,58.83,58.88,58.83,58.87,15100.0,42.5451,42.5813,42.5451,42.5741,15100.0
2012-10-10 13:40:00,58.83,58.83,58.78,58.81,3800.0,42.5451,42.5451,42.509,42.5307,3800.0
2012-10-10 13:50:00,58.81,58.82,58.78,58.78,10700.0,42.5307,42.5379,42.509,42.509,10700.0
2012-10-10 14:00:00,58.8,58.92,58.8,58.89,26200.0,42.5234,42.6102,42.5234,42.5885,26200.0
2012-10-10 14:10:00,58.89,58.89,58.84,58.86,9700.0,42.5885,42.5885,42.5524,42.5668,9700.0
2012-10-10 14:20:00,58.83,58.85,58.82,58.84,30400.0,42.5451,42.5596,42.5379,42.5524,30400.0
2012-10-10 14:30:00,58.85,58.86,58.8,58.81,15500.0,42.5596,42.5668,42.5234,42.5307,15500.0
2012-10-10 14:40:00,58.81,58.83,58.78,58.81,15700.0,42.5307,42.5451,42.509,42.5307,15700.0
2012-10-10 14:50:00,58.83,58.84,58.82,58.82,18200.0,42.5451,42.5524,42.5379,42.5379,18200.0
2012-10-10 15:00:00,58.83,58.87,58.81,58.87,16800.0,42.5451,42.5741,42.5307,42.5741,16800.0
2012-10-10 15:10:00,58.89,58.91,58.81,58.83,15500.0,42.5885,42.603,42.5307,42.5451,15500.0
2012-10-10 15:20:00,58.83,58.88,58.79,58.87,8000.0,42.5451,42.5813,42.5162,42.5741,8000.0
2012-10-10 15:30:00,58.85,58.86,58.82,58.85,13200.0,42.5596,42.5668,42.5379,42.5596,13200.0
2012-10-10 15:40:00,58.85,58.86,58.83,58.83,19500.0,42.5596,42.5668,42.5451,42.5451,19500.0
2012-10-10 15:50:00,58.82,58.85,58.77,58.85,38900.0,42.5379,42.5596,42.5018,42.5596,38900.0
2012-10-11 09:30:00,59.24,59.27,59.15,59.17,28500.0,42.8416,42.8633,42.7766,42.791,28500.0
2012-10-11 09:40:00,59.16,59.19,59.13,59.13,1200.0,42.7838,42.8055,42.7621,42.7621,1200.0
2012-10-11 09:50:00,59.15,59.17,59.12,59.12,5100.0,42.7766,42.791,42.7549,42.7549,5100.0
2012-10-11 10:00:00,59.15,59.16,59.09,59.1,3700.0,42.7766,42.7838,42.7332,42.7404,3700.0
2012-10-11 10:10:00,59.15,59.19,59.14,59.16,3900.0,42.7766,42.8055,42.7693,42.7838,3900.0
2012-10-11 10:20:00,59.18,59.2,59.17,59.17,4400.0,42.7983,42.8127,42.791,42.791,4400.0
2012-10-11 10:30:00,59.19,59.2,59.18,59.19,900.0,42.8055,42.8127,42.7983,42.8055,900.0
2012-10-11 10:40:00,59.19,59.29,59.19,59.28,5900.0,42.8055,42.8778,42.8055,42.8706,5900.0
2012-10-11 10:50:00,59.28,59.3,59.26,59.27,2900.0,42.8706,42.885,42.8561,42.8633,2900.0
2012-10-11 11:00:00,59.33,59.33,59.25,59.25,28600.0,42.9067,42.9067,42.8489,42.8489,28600.0
2012-10-11 11:10:00,59.25,59.27,59.16,59.16,1900.0,42.8489,42.8633,42.7838,42.7838,1900.0
2012-10-11 11:20:00,59.18,59.22,59.18,59.21,1400.0,42.7983,42.8272,42.7983,42.82,1400.0
2012-10-11 11:30:00,59.2,59.2,59.17,59.17,1400.0,42.8127,42.8127,42.791,42.791,1400.0
2012-10-11 11:40:00,59.14,59.14,59.12,59.14,3800.0,42.7693,42.7693,42.7549,42.7693,3800.0
2012-10-11 11:50:00,59.08,59.13,59.08,59.12,900.0,42.7259,42.7621,42.7259,42.7549,900.0
2012-10-11 12:00:00,59.12,59.13,59.1,59.13,13500.0,42.7549,42.7621,42.7404,42.7621,13500.0
2012-10-11 12:10:00,59.11,59.15,59.11,59.13,1600.0,42.7476,42.7766,42.7476,42.7621,1600.0
2012-10-11 12:20:00,59.13,59.13,59.1,59.11,1900.0,42.7621,42.7621,42.7404,42.7476,1900.0
2012-10-11 12:30:00,59.12,59.15,59.12,59.15,3400.0,42.7549,42.7766,42.7549,42.7766,3400.0
2012-10-11 12:40:00,59.15,59.18,59.11,59.17,4400.0,42.7766,42.7983,42.7476,42.791,4400.0
2012-10-11 12:50:00,59.18,59.2,59.17,59.18,2800.0,42.7983,42.8127,42.791,42.7983,2800.0
2012-10-11 13:00:00,59.15,59.2,59.13,59.17,2600.0,42.7766,42.8127,42.7621,42.791,2600.0
2012-10-11 13:10:00,59.16,59.18,59.15,59.18,4700.0,42.7838,42.7983,42.7766,42.7983,4700.0
2012-10-11 13:20:00,59.11,59.14,59.09,59.12,15100.0,42.7476,42.7693,42.7332,42.7549,15100.0
2012-10-11 13:30:00,59.11,59.11,59.07,59.08,6800.0,42.7476,42.7476,42.7187,42.7259,6800.0
2012-10-11 13:40:00,59.08,59.08,59.0,59.04,7300.0,42.7259,42.7259,42.6681,42.697,7300.0
2012-10-11 13:50:00,59.01,59.04,58.99,59.02,4700.0,42.6753,42.697,42.6609,42.6825,4700.0
2012-10-11 14:00:00,59.02,59.04,59.01,59.01,12300.0,42.6825,42.697,42.6753,42.6753,12300.0
2012-10-11 14:10:00,59.01,59.07,59.01,59.06,4000.0,42.6753,42.7187,42.6753,42.7115,4000.0
2012-10-11 14:20:00,59.04,59.1,59.01,59.07,3200.0,42.697,42.7404,42.6753,42.7187,3200.0
2012-10-11 14:30:00,59.08,59.08,59.01,59.01,2800.0,42.7259,42.7259,42.6753,42.6753,2800.0
2012-10-11 14:40:00,59.02,59.02,58.95,58.95,1300.0,42.6825,42.6825,42.6319,42.6319,1300.0
2012-10-11 14:50:00,58.99,58.99,58.98,58.99,1200.0,42.6609,42.6609,42.6536,42.6609,1200.0
2012-10-11 15:00:00,59.02,59.02,59.0,59.0,400.0,42.6825,42.6825,42.6681,42.6681,400.0
2012-10-11 15:10:00,58.99,59.05,58.99,59.05,1000.0,42.6609,42.7042,42.6609,42.7042,1000.0
2012-10-11 15:20:00,59.01,59.06,59.01,59.06,2300.0,42.6753,42.7115,42.6753,42.7115,2300.0
2012-10-11 15:30:00,59.05,59.05,59.0,59.0,10200.0,42.7042,42.7042,42.6681,42.6681,10200.0
2012-10-11 15:40:00,58.99,59.01,58.96,58.97,6400.0,42.6609,42.6753,42.6392,42.6464,6400.0
2012-10-11 15:50:00,58.98,59.0,58.95,58.95,5500.0,42.6536,42.6681,42.6319,42.6319,5500.0
2012-10-12 09:30:00,58.91,58.92,58.84,58.87,7700.0,42.603,42.6102,42.5524,42.5741,7700.0
2012-10-12 09:40:00,58.88,58.88,58.8,58.88,6100.0,42.5813,42.5813,42.5234,42.5813,6100.0
2012-10-12 09:50:00,58.86,58.98,58.86,58.98,3200.0,42.5668,42.6536,42.5668,42.6536,3200.0
2012-10-12 10:00:00,58.98,59.03,58.94,58.96,1500.0,42.6536,42.6898,42.6247,42.6392,1500.0
2012-10-12 10:10:00,58.93,59.01,58.93,58.95,2200.0,42.6175,42.6753,42.6175,42.6319,2200.0
2012-10-12 10:20:00,58.93,58.94,58.93,58.94,200.0,42.6175,42.6247,42.6175,42.6247,200.0
2012-10-12 10:30:00,58.84,58.86,58.83,58.86,1000.0,42.5524,42.5668,42.5451,42.5668,1000.0
2012-10-12 10:40:00,58.86,58.91,58.81,58.82,2700.0,42.5668,42.603,42.5307,42.5379,2700.0
2012-10-12 10:50:00,58.82,58.85,58.79,58.84,14300.0,42.5379,42.5596,42.5162,42.5524,14300.0
2012-10-12 11:00:00,58.82,58.83,58.81,58.82,1100.0,42.5379,42.5451,42.5307,42.5379,1100.0
2012-10-12 11:10:00,58.78,58.78,58.67,58.69,3400.0,42.509,42.509,42.4294,42.4439,3400.0
2012-10-12 11:20:00,58.69,58.72,58.67,58.67,2600.0,42.4439,42.4656,42.4294,42.4294,2600.0
2012-10-12 11:30:00,58.65,58.65,58.52,58.53,7800.0,42.415,42.415,42.321,42.3282,7800.0
2012-10-12 11:40:00,58.54,58.55,58.47,58.52,7300.0,42.3354,42.3426,42.2848,42.321,7300.0
2012-10-12 11:50:00,58.51,58.55,58.48,58.55,21300.0,42.3137,42.3426,42.292,42.3426,21300.0
2012-10-12 12:00:00,58.54,58.6,58.52,58.6,9000.0,42.3354,42.3788,42.321,42.3788,9000.0
2012-10-12 12:10:00,58.6,58.6,58.55,58.55,3900.0,42.3788,42.3788,42.3426,42.3426,3900.0
2012-10-12 12:20:00,58.55,58.55,58.51,58.51,3200.0,42.3426,42.3426,42.3137,42.3137,3200.0
2012-10-12 12:30:00,58.54,58.57,58.54,58.54,3900.0,42.3354,42.3571,42.3354,42.3354,3900.0
2012-10-12 12:40:00,58.53,58.53,58.49,58.49,1000.0,42.3282,42.3282,42.2993,42.2993,1000.0
2012-10-12 12:50:00,58.49,58.55,58.49,58.55,2800.0,42.2993,42.3426,42.2993,42.3426,2800.0
2012-10-12 13:00:00,58.53,58.54,58.52,58.52,6400.0,42.3282,42.3354,42.321,42.321,6400.0
2012-10-12 13:10:00,58.5,58.5,58.48,58.48,2200.0,42.3065,42.3065,42.292,42.292,2200.0
2012-10-12 13:20:00,58.52,58.52,58.51,58.51,300.0,42.321,42.321,42.3137,42.3137,300.0
2012-10-12 13:30:00,58.51,58.54,58.47,58.5,22400.0,42.3137,42.3354,42.2848,42.3065,22400.0
2012-10-12 13:40:00,58.51,58.51,58.45,58.47,30200.0,42.3137,42.3137,42.2703,42.2848,30200.0
2012-10-12 13:50:00,58.48,58.54,58.48,58.54,4300.0,42.292,42.3354,42.292,42.3354,4300.0
2012-10-12 14:00:00,58.54,58.55,58.51,58.53,17700.0,42.3354,42.3426,42.3137,42.3282,17700.0
2012-10-12 14:10:00,58.53,58.56,58.53,58.55,12300.0,42.3282,42.3499,42.3282,42.3426,12300.0
2012-10-12 14:20:00,58.55,58.61,58.55,58.6,11800.0,42.3426,42.386,42.3426,42.3788,11800.0
2012-10-12 14:30:00,58.59,58.62,58.59,58.62,3300.0,42.3716,42.3933,42.3716,42.3933,3300.0
2012-10-12 14:40:00,58.61,58.61,58.57,58.59,2100.0,42.386,42.386,42.3571,42.3716,2100.0
2012-10-12 14:50:00,58.61,58.66,58.61,58.62,4400.0,42.386,42.4222,42.386,42.3933,4400.0
2012-10-12 15:00:00,58.61,58.62,58.55,58.58,5100.0,42.386,42.3933,42.3426,42.3643,5100.0
2012-10-12 15:10:00,58.57,58.64,58.57,58.62,6000.0,42.3571,42.4077,42.3571,42.3933,6000.0
2012-10-12 15:20:00,58.62,58.62,58.58,58.59,7100.0,42.3933,42.3933,42.3643,42.3716,7100.0
2012-10-12 15:30:00,58.59,58.59,58.53,58.53,6100.0,42.3716,42.3716,42.3282,42.3282,6100.0
2012-10-12 15:40:00,58.54,58.61,58.52,58.53,9300.0,42.3354,42.386,42.321,42.3282,9300.0
2012-10-12 15:50:00,58.53,58.62,58.53,58.59,15400.0,42.3282,42.3933,42.3282,42.3716,15400.0
2012-10-15 09:30:00,58.74,58.75,58.64,58.65,28200.0,42.4801,42.4873,42.4077,42.415,28200.0
2012-10-15 09:40:00,58.67,58.67,58.6,58.64,8700.0,42.4294,42.4294,42.3788,42.4077,8700.0
2012-10-15 09:50:00,58.67,58.7,58.62,58.69,7700.0,42.4294,42.4511,42.3933,42.4439,7700.0
2012-10-15 10:00:00,58.68,58.75,58.65,58.7,13800.0,42.4367,42.4873,42.415,42.4511,13800.0
2012-10-15 10:10:00,58.7,58.72,58.61,58.64,9700.0,42.4511,42.4656,42.386,42.4077,9700.0
2012-10-15 10:20:00,58.63,58.68,58.61,58.61,4800.0,42.4005,42.4367,42.386,42.386,4800.0
2012-10-15 10:30:00,58.59,58.66,58.58,58.65,11400.0,42.3716,42.4222,42.3643,42.415,11400.0
2012-10-15 10:40:00,58.63,58.69,58.63,58.66,8900.0,42.4005,42.4439,42.4005,42.4222,8900.0
2012-10-15 10:50:00,58.66,58.67,58.62,58.66,5300.0,42.4222,42.4294,42.3933,42.4222,5300.0
2012-10-15 11:00:00,58.67,58.73,58.65,58.72,13200.0,42.4294,42.4728,42.415,42.4656,13200.0
2012-10-15 11:10:00,58.72,58.75,58.72,58.74,11100.0,42.4656,42.4873,42.4656,42.4801,11100.0
2012-10-15 11:20:00,58.75,58.8,58.75,58.77,17700.0,42.4873,42.5234,42.4873,42.5018,17700.0
2012-10-15 11:30:00,58.78,58.84,58.77,58.83,4800.0,42.509,42.5524,42.5018,42.5451,4800.0
2012-10-15 11:40:00,58.85,58.93,58.85,58.87,25300.0,42.5596,42.6175,42.5596,42.5741,25300.0
2012-10-15 11:50:00,58.88,58.88,58.84,58.86,5400.0,42.5813,42.5813,42.5524,42.5668,5400.0
2012-10-15 12:00:00,58.87,58.9,58.86,58.89,4800.0,42.5741,42.5958,42.5668,42.5885,4800.0
2012-10-15 12:10:00,58.92,58.92,58.89,58.9,5200.0,42.6102,42.6102,42.5885,42.5958,5200.0
2012-10-15 12:20:00,58.92,59.0,58.91,59.0,4300.0,42.6102,42.6681,42.603,42.6681,4300.0
2012-10-15 12:30:00,59.01,59.02,58.97,59.02,5000.0,42.6753,42.6825,42.6464,42.6825,5000.0
2012-10-15 12:40:00,59.03,59.05,59.02,59.02,5000.0,42.6898,42.7042,42.6825,42.6825,5000.0
2012-10-15 12:50:00,59.03,59.03,58.99,59.02,3300.0,42.6898,42.6898,42.6609,42.6825,3300.0
2012-10-15 13:00:00,59.01,59.05,58.99,59.04,5700.0,42.6753,42.7042,42.6609,42.697,5700.0
2012-10-15 13:10:00,59.06,59.07,59.0,59.01,6800.0,42.7115,42.7187,42.6681,42.6753,6800.0
2012-10-15 13:20:00,59.01,59.02,58.98,59.0,40100.0,42.6753,42.6825,42.6536,42.6681,40100.0
2012-10-15 13:30:00,59.0,59.02,58.96,58.97,4600.0,42.6681,42.6825,42.6392,42.6464,4600.0
2012-10-15 13:40:00,58.97,59.0,58.97,59.0,7100.0,42.6464,42.6681,42.6464,42.6681,7100.0
2012-10-15 13:50:00,59.0,59.01,58.99,59.0,14100.0,42.6681,42.6753,42.6609,42.6681,14100.0
2012-10-15 14:00:00,59.01,59.03,58.98,58.99,25600.0,42.6753,42.6898,42.6536,42.6609,25600.0
2012-10-15 14:10:00,59.0,59.02,58.99,58.99,18700.0,42.6681,42.6825,42.6609,42.6609,18700.0
2012-10-15 14:20:00,58.98,59.03,58.98,59.0,8500.0,42.6536,42.6898,42.6536,42.6681,8500.0
2012-10-15 14:30:00,58.98,58.98,58.91,58.93,18800.0,42.6536,42.6536,42.603,42.6175,18800.0
2012-10-15 14:40:00,58.93,58.93,58.87,58.89,22100.0,42.6175,42.6175,42.5741,42.5885,22100.0
2012-10-15 14:50:00,58.89,58.93,58.89,58.92,12700.0,42.5885,42.6175,42.5885,42.6102,12700.0
2012-10-15 15:00:00,58.91,58.95,58.9,58.92,7000.0,42.603,42.6319,42.5958,42.6102,7000.0
2012-10-15 15:10:00,58.93,59.02,58.93,59.02,10500.0,42.6175,42.6825,42.6175,42.6825,10500.0
2012-10-15 15:20:00,59.01,59.03,58.98,59.0,18000.0,42.6753,42.6898,42.6536,42.6681,18000.0
2012-10-15 15:30:00,59.01,59.04,58.97,59.0,13400.0,42.6753,42.697,42.6464,42.6681,13400.0
2012-10-15 15:40:00,59.0,59.08,59.0,59.06,8700.0,42.6681,42.7259,42.6681,42.7115,8700.0
2012-10-15 15:50:00,59.08,59.14,59.08,59.08,11600.0,42.7259,42.7693,42.7259,42.7259,11600.0
2012-10-16 09:30:00,59.4,59.45,59.37,59.41,20400.0,42.9574,42.9935,42.9357,42.9646,20400.0
2012-10-16 09:40:00,59.41,59.5,59.38,59.49,24900.0,42.9646,43.0297,42.9429,43.0224,24900.0
2012-10-16 09:50:00,59.51,59.59,59.51,59.59,18700.0,43.0369,43.0948,43.0369,43.0948,18700.0
2012-10-16 10:00:00,59.59,59.61,59.57,59.6,14500.0,43.0948,43.1092,43.0803,43.102,14500.0
2012-10-16 10:10:00,59.6,59.62,59.58,59.58,10700.0,43.102,43.1165,43.0875,43.0875,10700.0
2012-10-16 10:20:00,59.56,59.6,59.55,59.59,9400.0,43.0731,43.102,43.0658,43.0948,9400.0
2012-10-16 10:30:00,59.6,59.65,59.59,59.6,9300.0,43.102,43.1382,43.0948,43.102,9300.0
2012-10-16 10:40:00,59.58,59.61,59.57,59.57,13400.0,43.0875,43.1092,43.0803,43.0803,13400.0
2012-10-16 10:50:00,59.57,59.59,59.5,59.58,23600.0,43.0803,43.0948,43.0297,43.0875,23600.0
2012-10-16 11:00:00,59.56,59.56,59.54,59.56,5700.0,43.0731,43.0731,43.0586,43.0731,5700.0
2012-10-16 11:10:00,59.57,59.59,59.56,59.58,11500.0,43.0803,43.0948,43.0731,43.0875,11500.0
2012-10-16 11:20:00,59.58,59.63,59.58,59.63,7300.0,43.0875,43.1237,43.0875,43.1237,7300.0
2012-10-16 11:30:00,59.63,59.65,59.6,59.62,4900.0,43.1237,43.1382,43.102,43.1165,4900.0
2012-10-16 11:40:00,59.61,59.61,59.59,59.59,3000.0,43.1092,43.1092,43.0948,43.0948,3000.0
2012-10-16 11:50:00,59.6,59.63,59.6,59.62,17000.0,43.102,43.1237,43.102,43.1165,17000.0
2012-10-16 12:00:00,59.61,59.65,59.6,59.65,7600.0,43.1092,43.1382,43.102,43.1382,7600.0
2012-10-16 12:10:00,59.65,59.66,59.61,59.63,12100.0,43.1382,43.1454,43.1092,43.1237,12100.0
2012-10-16 12:20:00,59.61,59.63,59.6,59.61,11900.0,43.1092,43.1237,43.102,43.1092,11900.0
2012-10-16 12:30:00,59.61,59.64,59.6,59.61,3700.0,43.1092,43.1309,43.102,43.1092,3700.0
2012-10-16 12:40:00,59.6,59.63,59.6,59.61,4300.0,43.102,43.1237,43.102,43.1092,4300.0
2012-10-16 12:50:00,59.61,59.64,59.6,59.6,1900.0,43.1092,43.1309,43.102,43.102,1900.0
2012-10-16 13:00:00,59.61,59.62,59.6,59.62,4800.0,43.1092,43.1165,43.102,43.1165,4800.0
2012-10-16 13:10:00,59.62,59.63,59.62,59.62,5500.0,43.1165,43.1237,43.1165,43.1165,5500.0
2012-10-16 13:20:00,59.63,59.65,59.63,59.65,4600.0,43.1237,43.1382,43.1237,43.1382,4600.0
2012-10-16 13:30:00,59.65,59.67,59.65,59.67,5100.0,43.1382,43.1526,43.1382,43.1526,5100.0
2012-10-16 13:40:00,59.67,59.67,59.63,59.63,3100.0,43.1526,43.1526,43.1237,43.1237,3100.0
2012-10-16 13:50:00,59.64,59.65,59.62,59.65,3700.0,43.1309,43.1382,43.1165,43.1382,3700.0
2012-10-16 14:00:00,59.65,59.65,59.6,59.6,17600.0,43.1382,43.1382,43.102,43.102,17600.0
2012-10-16 14:10:00,59.59,59.59,59.53,59.53,20800.0,43.0948,43.0948,43.0514,43.0514,20800.0
2012-10-16 14:20:00,59.53,59.55,59.51,59.54,166800.0,43.0514,43.0658,43.0369,43.0586,166800.0
2012-10-16 14:30:00,59.54,59.56,59.51,59.53,9100.0,43.0586,43.0731,43.0369,43.0514,9100.0
2012-10-16 14:40:00,59.53,59.56,59.53,59.55,3000.0,43.0514,43.0731,43.0514,43.0658,3000.0
2012-10-16 14:50:00,59.55,59.55,59.51,59.53,14700.0,43.0658,43.0658,43.0369,43.0514,14700.0
2012-10-16 15:00:00,59.54,59.55,59.48,59.49,16100.0,43.0586,43.0658,43.0152,43.0224,16100.0
2012-10-16 15:10:00,59.48,59.5,59.46,59.5,73400.0,43.0152,43.0297,43.0007,43.0297,73400.0
2012-10-16 15:20:00,59.5,59.5,59.46,59.47,12600.0,43.0297,43.0297,43.0007,43.008,12600.0
2012-10-16 15:30:00,59.51,59.55,59.49,59.55,3300.0,43.0369,43.0658,43.0224,43.0658,3300.0
2012-10-16 15:40:00,59.55,59.58,59.55,59.58,3700.0,43.0658,43.0875,43.0658,43.0875,3700.0
2012-10-16 15:50:00,59.57,59.63,59.57,59.61,8400.0,43.0803,43.1237,43.0803,43.1092,8400.0
2012-10-17 09:30:00,59.74,59.77,59.72,59.77,7600.0,43.2032,43.2249,43.1888,43.2249,7600.0
2012-10-17 09:40:00,59.8,59.83,59.77,59.83,3800.0,43.2466,43.2683,43.2249,43.2683,3800.0
2012-10-17 09:50:00,59.83,59.92,59.82,59.92,5100.0,43.2683,43.3334,43.2611,43.3334,5100.0
2012-10-17 10:00:00,59.91,60.0,59.9,60.0,5500.0,43.3262,43.3913,43.319,43.3913,5500.0
2012-10-17 10:10:00,60.01,60.03,60.0,60.0,3900.0,43.3985,43.413,43.3913,43.3913,3900.0
2012-10-17 10:20:00,59.97,60.01,59.97,60.01,8400.0,43.3696,43.3985,43.3696,43.3985,8400.0
2012-10-17 10:30:00,60.02,60.03,59.98,60.0,3800.0,43.4057,43.413,43.3768,43.3913,3800.0
2012-10-17 10:40:00,60.01,60.04,60.01,60.04,3800.0,43.3985,43.4202,43.3985,43.4202,3800.0
2012-10-17 10:50:00,60.05,60.05,59.98,59.98,6200.0,43.4274,43.4274,43.3768,43.3768,6200.0
2012-10-17 11:00:00,60.0,60.0,59.93,59.96,5600.0,43.3913,43.3913,43.3406,43.3623,5600.0
2012-10-17 11:10:00,59.95,60.0,59.94,59.98,9500.0,43.3551,43.3913,43.3479,43.3768,9500.0
2012-10-17 11:20:00,59.99,60.0,59.98,60.0,14900.0,43.384,43.3913,43.3768,43.3913,14900.0
2012-10-17 11:30:00,60.0,60.03,59.98,60.03,6300.0,43.3913,43.413,43.3768,43.413,6300.0
2012-10-17 11:40:00,60.01,60.02,60.0,60.01,2900.0,43.3985,43.4057,43.3913,43.3985,2900.0
2012-10-17 11:50:00,60.01,60.03,60.01,60.02,2600.0,43.3985,43.413,43.3985,43.4057,2600.0
2012-10-17 12:00:00,60.03,60.09,60.02,60.09,2100.0,43.413,43.4564,43.4057,43.4564,2100.0
2012-10-17 12:10:00,60.09,60.09,60.06,60.06,3300.0,43.4564,43.4564,43.4347,43.4347,3300.0
2012-10-17 12:20:00,60.06,60.09,60.06,60.08,7900.0,43.4347,43.4564,43.4347,43.4491,7900.0
2012-10-17 12:30:00,60.08,60.08,60.07,60.08,2700.0,43.4491,43.4491,43.4419,43.4491,2700.0
2012-10-17 12:40:00,60.07,60.07,60.06,60.07,1800.0,43.4419,43.4419,43.4347,43.4419,1800.0
2012-10-17 12:50:00,60.07,60.08,60.06,60.06,7700.0,43.4419,43.4491,43.4347,43.4347,7700.0
2012-10-17 13:00:00,60.07,60.09,60.06,60.08,5300.0,43.4419,43.4564,43.4347,43.4491,5300.0
2012-10-17 13:10:00,60.09,60.09,60.06,60.07,11700.0,43.4564,43.4564,43.4347,43.4419,11700.0
2012-10-17 13:20:00,60.07,60.07,60.04,60.04,20700.0,43.4419,43.4419,43.4202,43.4202,20700.0
2012-10-17 13:30:00,60.06,60.06,60.02,60.03,2700.0,43.4347,43.4347,43.4057,43.413,2700.0
2012-10-17 13:40:00,60.02,60.03,59.93,59.96,43600.0,43.4057,43.413,43.3406,43.3623,43600.0
2012-10-17 13:50:00,59.96,59.99,59.95,59.99,4800.0,43.3623,43.384,43.3551,43.384,4800.0
2012-10-17 14:00:00,59.99,59.99,59.96,59.99,15300.0,43.384,43.384,43.3623,43.384,15300.0
2012-10-17 14:10:00,59.99,60.01,59.97,59.99,142700.0,43.384,43.3985,43.3696,43.384,142700.0
2012-10-17 14:20:00,60.0,60.06,59.99,60.05,12300.0,43.3913,43.4347,43.384,43.4274,12300.0
2012-10-17 14:30:00,60.06,60.07,60.05,60.07,6900.0,43.4347,43.4419,43.4274,43.4419,6900.0
2012-10-17 14:40:00,60.08,60.11,60.08,60.09,6900.0,43.4491,43.4708,43.4491,43.4564,6900.0
2012-10-17 14:50:00,60.08,60.12,60.08,60.12,7200.0,43.4491,43.4781,43.4491,43.4781,7200.0
2012-10-17 15:00:00,60.12,60.12,60.09,60.12,7700.0,43.4781,43.4781,43.4564,43.4781,7700.0
2012-10-17 15:10:00,60.14,60.16,60.1,60.13,15200.0,43.4925,43.507,43.4636,43.4853,15200.0
2012-10-17 15:20:00,60.14,60.14,60.11,60.13,12700.0,43.4925,43.4925,43.4708,43.4853,12700.0
2012-10-17 15:30:00,60.12,60.16,60.1,60.14,8000.0,43.4781,43.507,43.4636,43.4925,8000.0
2012-10-17 15:40:00,60.14,60.16,60.09,60.09,20000.0,43.4925,43.507,43.4564,43.4564,20000.0
2012-10-17 15:50:00,60.1,60.13,60.09,60.13,14500.0,43.4636,43.4853,43.4564,43.4853,14500.0
2012-10-18 09:30:00,60.0,60.11,59.99,60.06,25900.0,43.3913,43.4708,43.384,43.4347,25900.0
2012-10-18 09:40:00,60.07,60.11,60.05,60.05,10900.0,43.4419,43.4708,43.4274,43.4274,10900.0
2012-10-18 09:50:00,60.06,60.12,60.04,60.12,4300.0,43.4347,43.4781,43.4202,43.4781,4300.0
2012-10-18 10:00:00,60.12,60.22,60.12,60.17,8000.0,43.4781,43.5504,43.4781,43.5142,8000.0
2012-10-18 10:10:00,60.18,60.18,60.03,60.04,8300.0,43.5214,43.5214,43.413,43.4202,8300.0
2012-10-18 10:20:00,60.04,60.08,60.04,60.08,3300.0,43.4202,43.4491,43.4202,43.4491,3300.0
2012-10-18 10:30:00,60.08,60.17,60.08,60.16,8600.0,43.4491,43.5142,43.4491,43.507,8600.0
2012-10-18 10:40:00,60.15,60.16,60.12,60.16,11900.0,43.4997,43.507,43.4781,43.507,11900.0
2012-10-18 10:50:00,60.17,60.22,60.14,60.21,18900.0,43.5142,43.5504,43.4925,43.5431,18900.0
2012-10-18 11:00:00,60.21,60.26,60.21,60.24,17300.0,43.5431,43.5793,43.5431,43.5648,17300.0
2012-10-18 11:10:00,60.25,60.26,60.23,60.24,7000.0,43.5721,43.5793,43.5576,43.5648,7000.0
2012-10-18 11:20:00,60.24,60.26,60.22,60.26,6700.0,43.5648,43.5793,43.5504,43.5793,6700.0
2012-10-18 11:30:00,60.26,60.29,60.26,60.29,5600.0,43.5793,43.601,43.5793,43.601,5600.0
2012-10-18 11:40:00,60.29,60.3,60.28,60.3,5200.0,43.601,43.6082,43.5938,43.6082,5200.0
2012-10-18 11:50:00,60.3,60.37,60.29,60.35,4900.0,43.6082,43.6589,43.601,43.6444,4900.0
2012-10-18 12:00:00,60.35,60.41,60.35,60.39,3700.0,43.6444,43.6878,43.6444,43.6733,3700.0
2012-10-18 12:10:00,60.39,60.39,60.38,60.38,1600.0,43.6733,43.6733,43.6661,43.6661,1600.0
2012-10-18 12:20:00,60.38,60.38,60.36,60.37,4200.0,43.6661,43.6661,43.6516,43.6589,4200.0
2012-10-18 12:30:00,60.36,60.37,60.32,60.35,6300.0,43.6516,43.6589,43.6227,43.6444,6300.0
2012-10-18 12:40:00,60.35,60.35,60.29,60.31,10000.0,43.6444,43.6444,43.601,43.6155,10000.0
2012-10-18 12:50:00,60.3,60.34,60.29,60.31,2100.0,43.6082,43.6372,43.601,43.6155,2100.0
2012-10-18 13:00:00,60.32,60.33,60.26,60.26,12700.0,43.6227,43.6299,43.5793,43.5793,12700.0
2012-10-18 13:10:00,60.26,60.26,60.22,60.23,10200.0,43.5793,43.5793,43.5504,43.5576,10200.0
2012-10-18 13:20:00,60.28,60.32,60.25,60.3,2800.0,43.5938,43.6227,43.5721,43.6082,2800.0
2012-10-18 13:30:00,60.3,60.31,60.25,60.25,29600.0,43.6082,43.6155,43.5721,43.5721,29600.0
2012-10-18 13:40:00,60.25,60.28,60.22,60.23,2100.0,43.5721,43.5938,43.5504,43.5576,2100.0
2012-10-18 13:50:00,60.23,60.24,60.17,60.18,4500.0,43.5576,43.5648,43.5142,43.5214,4500.0
2012-10-18 14:00:00,60.19,60.29,60.19,60.26,6300.0,43.5287,43.601,43.5287,43.5793,6300.0
2012-10-18 14:10:00,60.26,60.29,60.24,60.29,8300.0,43.5793,43.601,43.5648,43.601,8300.0
2012-10-18 14:20:00,60.28,60.28,60.2,60.2,8400.0,43.5938,43.5938,43.5359,43.5359,8400.0
2012-10-18 14:30:00,60.2,60.2,60.1,60.13,9500.0,43.5359,43.5359,43.4636,43.4853,9500.0
2012-10-18 14:40:00,60.13,60.17,60.08,60.14,12900.0,43.4853,43.5142,43.4491,43.4925,12900.0
2012-10-18 14:50:00,60.14,60.2,60.14,60.19,9200.0,43.4925,43.5359,43.4925,43.5287,9200.0
2012-10-18 15:00:00,60.2,60.21,60.14,60.21,10300.0,43.5359,43.5431,43.4925,43.5431,10300.0
2012-10-18 15:10:00,60.21,60.22,60.18,60.18,11500.0,43.5431,43.5504,43.5214,43.5214,11500.0
2012-10-18 15:20:00,60.22,60.25,60.2,60.22,4600.0,43.5504,43.5721,43.5359,43.5504,4600.0
2012-10-18 15:30:00,60.24,60.27,60.23,60.27,9800.0,43.5648,43.5865,43.5576,43.5865,9800.0
2012-10-18 15:40:00,60.27,60.32,60.26,60.29,9400.0,43.5865,43.6227,43.5793,43.601,9400.0
2012-10-18 15:50:00,60.29,60.3,60.25,60.28,9000.0,43.601,43.6082,43.5721,43.5938,9000.0
2012-10-19 09:30:00,60.11,60.11,59.99,60.02,7900.0,43.4708,43.4708,43.384,43.4057,7900.0
2012-10-19 09:40:00,59.97,59.97,59.87,59.9,9700.0,43.3696,43.3696,43.2973,43.319,9700.0
2012-10-19 09:50:00,59.9,59.92,59.89,59.92,12500.0,43.319,43.3334,43.3117,43.3334,12500.0
2012-10-19 10:00:00,59.93,59.93,59.86,59.93,4100.0,43.3406,43.3406,43.29,43.3406,4100.0
2012-10-19 10:10:00,59.95,59.95,59.86,59.86,900.0,43.3551,43.3551,43.29,43.29,900.0
2012-10-19 10:20:00,59.86,59.93,59.86,59.91,4500.0,43.29,43.3406,43.29,43.3262,4500.0
2012-10-19 10:30:00,59.89,59.91,59.86,59.88,3700.0,43.3117,43.3262,43.29,43.3045,3700.0
2012-10-19 10:40:00,59.87,59.89,59.86,59.86,600.0,43.2973,43.3117,43.29,43.29,600.0
2012-10-19 10:50:00,59.84,59.9,59.84,59.88,2200.0,43.2756,43.319,43.2756,43.3045,2200.0
2012-10-19 11:00:00,59.86,59.86,59.8,59.8,1300.0,43.29,43.29,43.2466,43.2466,1300.0
2012-10-19 11:10:00,59.74,59.74,59.71,59.72,10200.0,43.2032,43.2032,43.1815,43.1888,10200.0
2012-10-19 11:20:00,59.71,59.72,59.69,59.72,2700.0,43.1815,43.1888,43.1671,43.1888,2700.0
2012-10-19 11:30:00,59.73,59.77,59.73,59.75,8100.0,43.196,43.2249,43.196,43.2105,8100.0
2012-10-19 11:40:00,59.75,59.75,59.7,59.7,4400.0,43.2105,43.2105,43.1743,43.1743,4400.0
2012-10-19 11:50:00,59.69,59.69,59.62,59.63,5200.0,43.1671,43.1671,43.1165,43.1237,5200.0
2012-10-19 12:00:00,59.67,59.67,59.63,59.64,2300.0,43.1526,43.1526,43.1237,43.1309,2300.0
2012-10-19 12:10:00,59.62,59.63,59.48,59.48,7100.0,43.1165,43.1237,43.0152,43.0152,7100.0
2012-10-19 12:20:00,59.51,59.58,59.5,59.5,7900.0,43.0369,43.0875,43.0297,43.0297,7900.0
2012-10-19 12:30:00,59.53,59.59,59.53,59.58,3900.0,43.0514,43.0948,43.0514,43.0875,3900.0
2012-10-19 12:40:00,59.58,59.59,59.56,59.57,8500.0,43.0875,43.0948,43.0731,43.0803,8500.0
2012-10-19 12:50:00,59.58,59.58,59.53,59.53,2900.0,43.0875,43.0875,43.0514,43.0514,2900.0
2012-10-19 13:00:00,59.53,59.55,59.52,59.55,1700.0,43.0514,43.0658,43.0441,43.0658,1700.0
2012-10-19 13:10:00,59.57,59.62,59.57,59.58,9600.0,43.0803,43.1165,43.0803,43.0875,9600.0
2012-10-19 13:20:00,59.57,59.59,59.54,59.54,5500.0,43.0803,43.0948,43.0586,43.0586,5500.0
2012-10-19 13:30:00,59.53,59.53,59.5,59.5,3000.0,43.0514,43.0514,43.0297,43.0297,3000.0
2012-10-19 13:40:00,59.48,59.49,59.37,59.37,19100.0,43.0152,43.0224,42.9357,42.9357,19100.0
2012-10-19 13:50:00,59.35,59.4,59.33,59.37,2400.0,42.9212,42.9574,42.9067,42.9357,2400.0
2012-10-19 14:00:00,59.39,59.43,59.39,59.42,5100.0,42.9501,42.9791,42.9501,42.9718,5100.0
2012-10-19 14:10:00,59.41,59.42,59.39,59.4,11800.0,42.9646,42.9718,42.9501,42.9574,11800.0
2012-10-19 14:20:00,59.39,59.39,59.2,59.25,6100.0,42.9501,42.9501,42.8127,42.8489,6100.0
2012-10-19 14:30:00,59.26,59.32,59.26,59.31,4600.0,42.8561,42.8995,42.8561,42.8923,4600.0
2012-10-19 14:40:00,59.3,59.3,59.26,59.28,6500.0,42.885,42.885,42.8561,42.8706,6500.0
2012-10-19 14:50:00,59.29,59.32,59.21,59.32,12600.0,42.8778,42.8995,42.82,42.8995,12600.0
2012-10-19 15:00:00,59.35,59.35,59.27,59.28,9000.0,42.9212,42.9212,42.8633,42.8706,9000.0
2012-10-19 15:10:00,59.27,59.35,59.27,59.34,14100.0,42.8633,42.9212,42.8633,42.914,14100.0
2012-10-19 15:20:00,59.37,59.47,59.36,59.41,5000.0,42.9357,43.008,42.9284,42.9646,5000.0
2012-10-19 15:30:00,59.38,59.46,59.35,59.44,7800.0,42.9429,43.0007,42.9212,42.9863,7800.0
2012-10-19 15:40:00,59.44,59.47,59.41,59.46,6400.0,42.9863,43.008,42.9646,43.0007,6400.0
2012-10-19 15:50:00,59.46,59.49,59.36,59.36,7100.0,43.0007,43.0224,42.9284,42.9284,7100.0
2012-10-22 09:30:00,59.29,59.38,59.29,59.33,11500.0,42.8778,42.9429,42.8778,42.9067,11500.0
2012-10-22 09:40:00,59.29,59.29,59.16,59.16,1500.0,42.8778,42.8778,42.7838,42.7838,1500.0
2012-10-22 09:50:00,59.2,59.26,59.18,59.26,2300.0,42.8127,42.8561,42.7983,42.8561,2300.0
2012-10-22 10:00:00,59.31,59.4,59.3,59.4,5400.0,42.8923,42.9574,42.885,42.9574,5400.0
2012-10-22 10:10:00,59.39,59.39,59.31,59.31,122100.0,42.9501,42.9501,42.8923,42.8923,122100.0
2012-10-22 10:20:00,59.31,59.37,59.3,59.34,32700.0,42.8923,42.9357,42.885,42.914,32700.0
2012-10-22 10:30:00,59.34,59.34,59.25,59.25,40900.0,42.914,42.914,42.8489,42.8489,40900.0
2012-10-22 10:40:00,59.22,59.23,59.19,59.19,22200.0,42.8272,42.8344,42.8055,42.8055,22200.0
2012-10-22 10:50:00,59.24,59.26,59.23,59.25,1500.0,42.8416,42.8561,42.8344,42.8489,1500.0
2012-10-22 11:00:00,59.23,59.27,59.23,59.27,18200.0,42.8344,42.8633,42.8344,42.8633,18200.0
2012-10-22 11:10:00,59.25,59.25,59.15,59.15,21100.0,42.8489,42.8489,42.7766,42.7766,21100.0
2012-10-22 11:20:00,59.13,59.13,59.07,59.1,22900.0,42.7621,42.7621,42.7187,42.7404,22900.0
2012-10-22 11:30:00,59.1,59.14,59.1,59.12,17100.0,42.7404,42.7693,42.7404,42.7549,17100.0
2012-10-22 11:40:00,59.16,59.23,59.16,59.2,48800.0,42.7838,42.8344,42.7838,42.8127,48800.0
2012-10-22 11:50:00,59.21,59.21,59.17,59.17,5900.0,42.82,42.82,42.791,42.791,5900.0
2012-10-22 12:00:00,59.17,59.17,59.13,59.13,9200.0,42.791,42.791,42.7621,42.7621,9200.0
2012-10-22 12:10:00,59.19,59.19,59.13,59.15,14000.0,42.8055,42.8055,42.7621,42.7766,14000.0
2012-10-22 12:20:00,59.15,59.19,59.13,59.14,14800.0,42.7766,42.8055,42.7621,42.7693,14800.0
2012-10-22 12:30:00,59.15,59.16,59.1,59.12,4800.0,42.7766,42.7838,42.7404,42.7549,4800.0
2012-10-22 12:40:00,59.12,59.15,59.12,59.15,1200.0,42.7549,42.7766,42.7549,42.7766,1200.0
2012-10-22 12:50:00,59.15,59.15,59.11,59.12,2100.0,42.7766,42.7766,42.7476,42.7549,2100.0
2012-10-22 13:00:00,59.13,59.13,59.05,59.07,6200.0,42.7621,42.7621,42.7042,42.7187,6200.0
2012-10-22 13:10:00,59.05,59.05,58.95,59.01,17400.0,42.7042,42.7042,42.6319,42.6753,17400.0
2012-10-22 13:20:00,59.01,59.01,58.92,58.94,7700.0,42.6753,42.6753,42.6102,42.6247,7700.0
2012-10-22 13:30:00,58.92,58.94,58.9,58.9,29100.0,42.6102,42.6247,42.5958,42.5958,29100.0
2012-10-22 13:40:00,58.9,58.92,58.82,58.9,16100.0,42.5958,42.6102,42.5379,42.5958,16100.0
2012-10-22 13:50:00,58.89,58.93,58.89,58.91,7700.0,42.5885,42.6175,42.5885,42.603,7700.0
2012-10-22 14:00:00,58.89,58.93,58.89,58.9,12400.0,42.5885,42.6175,42.5885,42.5958,12400.0
2012-10-22 14:10:00,58.92,59.0,58.87,58.98,7200.0,42.6102,42.6681,42.5741,42.6536,7200.0
2012-10-22 14:20:00,58.98,58.98,58.92,58.93,4800.0,42.6536,42.6536,42.6102,42.6175,4800.0
2012-10-22 14:30:00,58.94,58.97,58.9,58.9,3900.0,42.6247,42.6464,42.5958,42.5958,3900.0
2012-10-22 14:40:00,58.9,58.95,58.88,58.9,41100.0,42.5958,42.6319,42.5813,42.5958,41100.0
2012-10-22 14:50:00,58.9,58.91,58.88,58.91,4700.0,42.5958,42.603,42.5813,42.603,4700.0
2012-10-22 15:00:00,58.9,58.92,58.85,58.88,18200.0,42.5958,42.6102,42.5596,42.5813,18200.0
2012-10-22 15:10:00,58.89,59.02,58.89,58.95,11700.0,42.5885,42.6825,42.5885,42.6319,11700.0
2012-10-22 15:20:00,58.99,59.06,58.94,59.06,22500.0,42.6609,42.7115,42.6247,42.7115,22500.0
2012-10-22 15:30:00,59.05,59.1,59.01,59.08,10600.0,42.7042,42.7404,42.6753,42.7259,10600.0
2012-10-22 15:40:00,59.08,59.1,59.03,59.1,15900.0,42.7259,42.7404,42.6898,42.7404,15900.0
2012-10-22 15:50:00,59.1,59.3,59.09,59.28,12700.0,42.7404,42.885,42.7332,42.8706,12700.0
2012-10-23 09:30:00,58.62,58.62,58.4,58.44,19000.0,42.3933,42.3933,42.2342,42.2631,19000.0
2012-10-23 09:40:00,58.41,58.5,58.37,58.5,10900.0,42.2414,42.3065,42.2125,42.3065,10900.0
2012-10-23 09:50:00,58.48,58.49,58.44,58.45,7300.0,42.292,42.2993,42.2631,42.2703,7300.0
2012-10-23 10:00:00,58.43,58.49,58.42,58.42,18400.0,42.2559,42.2993,42.2486,42.2486,18400.0
2012-10-23 10:10:00,58.4,58.4,58.26,58.3,11000.0,42.2342,42.2342,42.1329,42.1619,11000.0
2012-10-23 10:20:00,58.32,58.35,58.25,58.29,15900.0,42.1763,42.198,42.1257,42.1546,15900.0
2012-10-23 10:30:00,58.26,58.27,58.1,58.15,8500.0,42.1329,42.1402,42.0172,42.0534,8500.0
2012-10-23 10:40:00,58.13,58.24,58.13,58.23,10600.0,42.0389,42.1185,42.0389,42.1112,10600.0
2012-10-23 10:50:00,58.22,58.24,58.19,58.2,8100.0,42.104,42.1185,42.0823,42.0895,8100.0
2012-10-23 11:00:00,58.23,58.26,58.2,58.21,10400.0,42.1112,42.1329,42.0895,42.0968,10400.0
2012-10-23 11:10:00,58.21,58.3,58.21,58.29,8000.0,42.0968,42.1619,42.0968,42.1546,8000.0
2012-10-23 11:20:00,58.31,58.31,58.24,58.28,9200.0,42.1691,42.1691,42.1185,42.1474,9200.0
2012-10-23 11:30:00,58.24,58.24,58.17,58.19,8400.0,42.1185,42.1185,42.0678,42.0823,8400.0
2012-10-23 11:40:00,58.19,58.25,58.15,58.24,6300.0,42.0823,42.1257,42.0534,42.1185,6300.0
2012-10-23 11:50:00,58.22,58.25,58.21,58.24,2700.0,42.104,42.1257,42.0968,42.1185,2700.0
2012-10-23 12:00:00,58.25,58.26,58.21,58.23,25100.0,42.1257,42.1329,42.0968,42.1112,25100.0
2012-10-23 12:10:00,58.24,58.35,58.24,58.35,4000.0,42.1185,42.198,42.1185,42.198,4000.0
2012-10-23 12:20:00,58.33,58.34,58.3,58.33,2300.0,42.1835,42.1908,42.1619,42.1835,2300.0
2012-10-23 12:30:00,58.32,58.38,58.32,58.33,3400.0,42.1763,42.2197,42.1763,42.1835,3400.0
2012-10-23 12:40:00,58.35,58.41,58.35,58.4,4800.0,42.198,42.2414,42.198,42.2342,4800.0
2012-10-23 12:50:00,58.4,58.4,58.34,58.36,4400.0,42.2342,42.2342,42.1908,42.2052,4400.0
2012-10-23 13:00:00,58.38,58.42,58.37,58.39,1900.0,42.2197,42.2486,42.2125,42.2269,1900.0
2012-10-23 13:10:00,58.41,58.46,58.35,58.35,16300.0,42.2414,42.2776,42.198,42.198,16300.0
2012-10-23 13:20:00,58.34,58.41,58.34,58.38,39500.0,42.1908,42.2414,42.1908,42.2197,39500.0
2012-10-23 13:30:00,58.39,58.41,58.36,58.38,8800.0,42.2269,42.2414,42.2052,42.2197,8800.0
2012-10-23 13:40:00,58.36,58.39,58.31,58.33,4900.0,42.2052,42.2269,42.1691,42.1835,4900.0
2012-10-23 13:50:00,58.33,58.42,58.32,58.42,5000.0,42.1835,42.2486,42.1763,42.2486,5000.0
2012-10-23 14:00:00,58.45,58.47,58.39,58.4,17200.0,42.2703,42.2848,42.2269,42.2342,17200.0
2012-10-23 14:10:00,58.4,58.4,58.3,58.36,8100.0,42.2342,42.2342,42.1619,42.2052,8100.0
2012-10-23 14:20:00,58.33,58.42,58.33,58.41,5900.0,42.1835,42.2486,42.1835,42.2414,5900.0
2012-10-23 14:30:00,58.4,58.48,58.38,58.47,5900.0,42.2342,42.292,42.2197,42.2848,5900.0
2012-10-23 14:40:00,58.46,58.56,58.45,58.55,5700.0,42.2776,42.3499,42.2703,42.3426,5700.0
2012-10-23 14:50:00,58.53,58.56,58.51,58.56,2200.0,42.3282,42.3499,42.3137,42.3499,2200.0
2012-10-23 15:00:00,58.54,58.61,58.51,58.54,5300.0,42.3354,42.386,42.3137,42.3354,5300.0
2012-10-23 15:10:00,58.52,58.55,58.48,58.54,21900.0,42.321,42.3426,42.292,42.3354,21900.0
2012-10-23 15:20:00,58.56,58.56,58.47,58.47,6000.0,42.3499,42.3499,42.2848,42.2848,6000.0
2012-10-23 15:30:00,58.46,58.49,58.38,58.39,30000.0,42.2776,42.2993,42.2197,42.2269,30000.0
2012-10-23 15:40:00,58.37,58.41,58.35,58.37,10100.0,42.2125,42.2414,42.198,42.2125,10100.0
2012-10-23 15:50:00,58.38,58.45,58.38,58.39,23900.0,42.2197,42.2703,42.2197,42.2269,23900.0
2012-10-24 09:30:00,58.55,58.64,58.53,58.53,27300.0,42.3426,42.4077,42.3282,42.3282,27300.0
2012-10-24 09:40:00,58.54,58.55,58.45,58.47,12700.0,42.3354,42.3426,42.2703,42.2848,12700.0
2012-10-24 09:50:00,58.45,58.48,58.45,58.46,3700.0,42.2703,42.292,42.2703,42.2776,3700.0
2012-10-24 10:00:00,58.47,58.48,58.36,58.37,2200.0,42.2848,42.292,42.2052,42.2125,2200.0
2012-10-24 10:10:00,58.39,58.43,58.38,58.43,6600.0,42.2269,42.2559,42.2197,42.2559,6600.0
2012-10-24 10:20:00,58.43,58.49,58.43,58.46,2800.0,42.2559,42.2993,42.2559,42.2776,2800.0
2012-10-24 10:30:00,58.44,58.51,58.44,58.49,6800.0,42.2631,42.3137,42.2631,42.2993,6800.0
2012-10-24 10:40:00,58.48,58.55,58.48,58.53,11500.0,42.292,42.3426,42.292,42.3282,11500.0
2012-10-24 10:50:00,58.54,58.54,58.49,58.52,4400.0,42.3354,42.3354,42.2993,42.321,4400.0
2012-10-24 11:00:00,58.54,58.56,58.5,58.51,5400.0,42.3354,42.3499,42.3065,42.3137,5400.0
2012-10-24 11:10:00,58.49,58.53,58.47,58.48,24700.0,42.2993,42.3282,42.2848,42.292,24700.0
2012-10-24 11:20:00,58.46,58.52,58.46,58.51,10600.0,42.2776,42.321,42.2776,42.3137,10600.0
2012-10-24 11:30:00,58.54,58.55,58.47,58.47,4100.0,42.3354,42.3426,42.2848,42.2848,4100.0
2012-10-24 11:40:00,58.48,58.48,58.41,58.41,3000.0,42.292,42.292,42.2414,42.2414,3000.0
2012-10-24 11:50:00,58.44,58.45,58.42,58.43,2700.0,42.2631,42.2703,42.2486,42.2559,2700.0
2012-10-24 12:00:00,58.41,58.46,58.4,58.42,7000.0,42.2414,42.2776,42.2342,42.2486,7000.0
2012-10-24 12:10:00,58.44,58.49,58.44,58.45,3700.0,42.2631,42.2993,42.2631,42.2703,3700.0
2012-10-24 12:20:00,58.45,58.48,58.43,58.48,4300.0,42.2703,42.292,42.2559,42.292,4300.0
2012-10-24 12:30:00,58.51,58.53,58.49,58.5,2100.0,42.3137,42.3282,42.2993,42.3065,2100.0
2012-10-24 12:40:00,58.56,58.56,58.55,58.55,800.0,42.3499,42.3499,42.3426,42.3426,800.0
2012-10-24 12:50:00,58.54,58.57,58.54,58.57,1700.0,42.3354,42.3571,42.3354,42.3571,1700.0
2012-10-24 13:00:00,58.56,58.58,58.56,58.57,500.0,42.3499,42.3643,42.3499,42.3571,500.0
2012-10-24 13:10:00,58.57,58.57,58.51,58.51,6600.0,42.3571,42.3571,42.3137,42.3137,6600.0
2012-10-24 13:20:00,58.52,58.54,58.5,58.53,45800.0,42.321,42.3354,42.3065,42.3282,45800.0
2012-10-24 13:30:00,58.53,58.53,58.5,58.5,1200.0,42.3282,42.3282,42.3065,42.3065,1200.0
2012-10-24 13:40:00,58.52,58.53,58.52,58.53,1500.0,42.321,42.3282,42.321,42.3282,1500.0
2012-10-24 13:50:00,58.53,58.54,58.52,58.52,3600.0,42.3282,42.3354,42.321,42.321,3600.0
2012-10-24 14:00:00,58.51,58.53,58.51,58.53,14700.0,42.3137,42.3282,42.3137,42.3282,14700.0
2012-10-24 14:10:00,58.52,58.54,58.35,58.47,14200.0,42.321,42.3354,42.198,42.2848,14200.0
2012-10-24 14:20:00,58.47,58.57,58.43,58.55,22800.0,42.2848,42.3571,42.2559,42.3426,22800.0
2012-10-24 14:30:00,58.53,58.57,58.47,58.47,5900.0,42.3282,42.3571,42.2848,42.2848,5900.0
2012-10-24 14:40:00,58.47,58.47,58.38,58.41,6300.0,42.2848,42.2848,42.2197,42.2414,6300.0
2012-10-24 14:50:00,58.43,58.46,58.39,58.39,14800.0,42.2559,42.2776,42.2269,42.2269,14800.0
2012-10-24 15:00:00,58.37,58.41,58.27,58.32,12300.0,42.2125,42.2414,42.1402,42.1763,12300.0
2012-10-24 15:10:00,58.34,58.34,58.25,58.25,12200.0,42.1908,42.1908,42.1257,42.1257,12200.0
2012-10-24 15:20:00,58.28,58.31,58.21,58.3,12200.0,42.1474,42.1691,42.0968,42.1619,12200.0
2012-10-24 15:30:00,58.31,58.31,58.22,58.22,12900.0,42.1691,42.1691,42.104,42.104,12900.0
2012-10-24 15:40:00,58.23,58.23,58.19,58.23,10700.0,42.1112,42.1112,42.0823,42.1112,10700.0
2012-10-24 15:50:00,58.23,58.27,58.19,58.26,22800.0,42.1112,42.1402,42.0823,42.1329,22800.0
2012-10-25 09:30:00,58.75,58.82,58.72,58.78,9700.0,42.4873,42.5379,42.4656,42.509,9700.0
2012-10-25 09:40:00,58.74,58.74,58.69,58.71,6700.0,42.4801,42.4801,42.4439,42.4584,6700.0
2012-10-25 09:50:00,58.68,58.73,58.66,58.73,1900.0,42.4367,42.4728,42.4222,42.4728,1900.0
2012-10-25 10:00:00,58.71,58.71,58.62,58.7,2000.0,42.4584,42.4584,42.3933,42.4511,2000.0
2012-10-25 10:10:00,58.72,58.74,58.69,58.69,12400.0,42.4656,42.4801,42.4439,42.4439,12400.0
2012-10-25 10:20:00,58.72,58.73,58.58,58.58,5200.0,42.4656,42.4728,42.3643,42.3643,5200.0
2012-10-25 10:30:00,58.58,58.58,58.53,58.53,2000.0,42.3643,42.3643,42.3282,42.3282,2000.0
2012-10-25 10:40:00,58.5,58.54,58.44,58.44,5400.0,42.3065,42.3354,42.2631,42.2631,5400.0
2012-10-25 10:50:00,58.45,58.49,58.42,58.48,4500.0,42.2703,42.2993,42.2486,42.292,4500.0
2012-10-25 11:00:00,58.52,58.54,58.51,58.52,6200.0,42.321,42.3354,42.3137,42.321,6200.0
2012-10-25 11:10:00,58.54,58.54,58.5,58.51,11000.0,42.3354,42.3354,42.3065,42.3137,11000.0
2012-10-25 11:20:00,58.51,58.51,58.32,58.34,5100.0,42.3137,42.3137,42.1763,42.1908,5100.0
2012-10-25 11:30:00,58.36,58.39,58.22,58.23,5000.0,42.2052,42.2269,42.104,42.1112,5000.0
2012-10-25 11:40:00,58.23,58.28,58.22,58.24,6700.0,42.1112,42.1474,42.104,42.1185,6700.0
2012-10-25 11:50:00,58.2,58.27,58.17,58.26,7400.0,42.0895,42.1402,42.0678,42.1329,7400.0
2012-10-25 12:00:00,58.26,58.27,58.22,58.24,2400.0,42.1329,42.1402,42.104,42.1185,2400.0
2012-10-25 12:10:00,58.28,58.29,58.23,58.23,3800.0,42.1474,42.1546,42.1112,42.1112,3800.0
2012-10-25 12:20:00,58.24,58.27,58.23,58.27,4000.0,42.1185,42.1402,42.1112,42.1402,4000.0
2012-10-25 12:30:00,58.26,58.29,58.2,58.29,12700.0,42.1329,42.1546,42.0895,42.1546,12700.0
2012-10-25 12:40:00,58.3,58.3,58.22,58.3,9100.0,42.1619,42.1619,42.104,42.1619,9100.0
2012-10-25 12:50:00,58.35,58.44,58.32,58.43,7500.0,42.198,42.2631,42.1763,42.2559,7500.0
2012-10-25 13:00:00,58.43,58.46,58.42,58.42,1700.0,42.2559,42.2776,42.2486,42.2486,1700.0
2012-10-25 13:10:00,58.42,58.44,58.41,58.41,8300.0,42.2486,42.2631,42.2414,42.2414,8300.0
2012-10-25 13:20:00,58.39,58.44,58.39,58.43,18200.0,42.2269,42.2631,42.2269,42.2559,18200.0
2012-10-25 13:30:00,58.48,58.48,58.4,58.4,2400.0,42.292,42.292,42.2342,42.2342,2400.0
2012-10-25 13:40:00,58.43,58.47,58.43,58.45,4300.0,42.2559,42.2848,42.2559,42.2703,4300.0
2012-10-25 13:50:00,58.45,58.45,58.42,58.42,3100.0,42.2703,42.2703,42.2486,42.2486,3100.0
2012-10-25 14:00:00,58.44,58.45,58.42,58.42,14800.0,42.2631,42.2703,42.2486,42.2486,14800.0
2012-10-25 14:10:00,58.42,58.44,58.37,58.38,7100.0,42.2486,42.2631,42.2125,42.2197,7100.0
2012-10-25 14:20:00,58.38,58.45,58.38,58.41,4900.0,42.2197,42.2703,42.2197,42.2414,4900.0
2012-10-25 14:30:00,58.42,58.45,58.42,58.44,6400.0,42.2486,42.2703,42.2486,42.2631,6400.0
2012-10-25 14:40:00,58.45,58.52,58.45,58.48,3200.0,42.2703,42.321,42.2703,42.292,3200.0
2012-10-25 14:50:00,58.49,58.49,58.42,58.42,4900.0,42.2993,42.2993,42.2486,42.2486,4900.0
2012-10-25 15:00:00,58.43,58.44,58.36,58.38,5900.0,42.2559,42.2631,42.2052,42.2197,5900.0
2012-10-25 15:10:00,58.38,58.42,58.38,58.4,4800.0,42.2197,42.2486,42.2197,42.2342,4800.0
2012-10-25 15:20:00,58.38,58.4,58.37,58.38,4500.0,42.2197,42.2342,42.2125,42.2197,4500.0
2012-10-25 15:30:00,58.4,58.42,58.38,58.41,6000.0,42.2342,42.2486,42.2197,42.2414,6000.0
2012-10-25 15:40:00,58.42,58.47,58.39,58.42,4700.0,42.2486,42.2848,42.2269,42.2486,4700.0
2012-10-25 15:50:00,58.4,58.52,58.4,58.52,6200.0,42.2342,42.321,42.2342,42.321,6200.0
2012-10-26 09:30:00,58.46,58.57,58.44,58.57,35600.0,42.2776,42.3571,42.2631,42.3571,35600.0
2012-10-26 09:40:00,58.58,58.62,58.5,58.54,49900.0,42.3643,42.3933,42.3065,42.3354,49900.0
2012-10-26 09:50:00,58.54,58.54,58.35,58.35,8400.0,42.3354,42.3354,42.198,42.198,8400.0
2012-10-26 10:00:00,58.34,58.41,58.29,58.38,18800.0,42.1908,42.2414,42.1546,42.2197,18800.0
2012-10-26 10:10:00,58.37,58.45,58.32,58.43,15400.0,42.2125,42.2703,42.1763,42.2559,15400.0
2012-10-26 10:20:00,58.42,58.44,58.29,58.3,8900.0,42.2486,42.2631,42.1546,42.1619,8900.0
2012-10-26 10:30:00,58.28,58.33,58.28,58.32,21400.0,42.1474,42.1835,42.1474,42.1763,21400.0
2012-10-26 10:40:00,58.34,58.36,58.24,58.25,11400.0,42.1908,42.2052,42.1185,42.1257,11400.0
2012-10-26 10:50:00,58.26,58.26,58.14,58.2,10000.0,42.1329,42.1329,42.0461,42.0895,10000.0
2012-10-26 11:00:00,58.22,58.26,58.19,58.23,20700.0,42.104,42.1329,42.0823,42.1112,20700.0
2012-10-26 11:10:00,58.23,58.29,58.21,58.29,9100.0,42.1112,42.1546,42.0968,42.1546,9100.0
2012-10-26 11:20:00,58.29,58.33,58.25,58.32,17600.0,42.1546,42.1835,42.1257,42.1763,17600.0
2012-10-26 11:30:00,58.34,58.35,58.31,58.32,6200.0,42.1908,42.198,42.1691,42.1763,6200.0
2012-10-26 11:40:00,58.33,58.34,58.21,58.21,12500.0,42.1835,42.1908,42.0968,42.0968,12500.0
2012-10-26 11:50:00,58.23,58.23,58.19,58.23,3800.0,42.1112,42.1112,42.0823,42.1112,3800.0
2012-10-26 12:00:00,58.2,58.2,58.08,58.15,30700.0,42.0895,42.0895,42.0028,42.0534,30700.0
2012-10-26 12:10:00,58.17,58.19,58.16,58.17,18600.0,42.0678,42.0823,42.0606,42.0678,18600.0
2012-10-26 12:20:00,58.17,58.23,58.16,58.23,13100.0,42.0678,42.1112,42.0606,42.1112,13100.0
2012-10-26 12:30:00,58.23,58.23,58.13,58.17,7900.0,42.1112,42.1112,42.0389,42.0678,7900.0
2012-10-26 12:40:00,58.18,58.23,58.16,58.18,12300.0,42.0751,42.1112,42.0606,42.0751,12300.0
2012-10-26 12:50:00,58.18,58.28,58.18,58.27,8300.0,42.0751,42.1474,42.0751,42.1402,8300.0
2012-10-26 13:00:00,58.27,58.28,58.24,58.26,7000.0,42.1402,42.1474,42.1185,42.1329,7000.0
2012-10-26 13:10:00,58.25,58.28,58.21,58.24,34200.0,42.1257,42.1474,42.0968,42.1185,34200.0
2012-10-26 13:20:00,58.23,58.27,58.17,58.27,27100.0,42.1112,42.1402,42.0678,42.1402,27100.0
2012-10-26 13:30:00,58.27,58.42,58.27,58.38,14900.0,42.1402,42.2486,42.1402,42.2197,14900.0
2012-10-26 13:40:00,58.38,58.41,58.37,58.37,15000.0,42.2197,42.2414,42.2125,42.2125,15000.0
2012-10-26 13:50:00,58.36,58.4,58.33,58.33,20100.0,42.2052,42.2342,42.1835,42.1835,20100.0
2012-10-26 14:00:00,58.35,58.37,58.33,58.33,10500.0,42.198,42.2125,42.1835,42.1835,10500.0
2012-10-26 14:10:00,58.33,58.35,58.31,58.33,21700.0,42.1835,42.198,42.1691,42.1835,21700.0
2012-10-26 14:20:00,58.34,58.38,58.33,58.38,14300.0,42.1908,42.2197,42.1835,42.2197,14300.0
2012-10-26 14:30:00,58.37,58.47,58.35,58.42,30000.0,42.2125,42.2848,42.198,42.2486,30000.0
2012-10-26 14:40:00,58.42,58.42,58.37,58.37,10200.0,42.2486,42.2486,42.2125,42.2125,10200.0
2012-10-26 14:50:00,58.37,58.41,58.37,58.4,10400.0,42.2125,42.2414,42.2125,42.2342,10400.0
2012-10-26 15:00:00,58.39,58.43,58.39,58.42,19100.0,42.2269,42.2559,42.2269,42.2486,19100.0
2012-10-26 15:10:00,58.43,58.52,58.43,58.49,21700.0,42.2559,42.321,42.2559,42.2993,21700.0
2012-10-26 15:20:00,58.49,58.52,58.47,58.52,11700.0,42.2993,42.321,42.2848,42.321,11700.0
2012-10-26 15:30:00,58.55,58.56,58.41,58.41,19900.0,42.3426,42.3499,42.2414,42.2414,19900.0
2012-10-26 15:40:00,58.42,58.45,58.35,58.35,28600.0,42.2486,42.2703,42.198,42.198,28600.0
2012-10-26 15:50:00,58.36,58.44,58.33,58.37,32400.0,42.2052,42.2631,42.1835,42.2125,32400.0
2012-10-31 09:30:00,58.65,58.74,58.63,58.68,28500.0,42.415,42.4801,42.4005,42.4367,28500.0
2012-10-31 09:40:00,58.68,58.71,58.6,58.71,12700.0,42.4367,42.4584,42.3788,42.4584,12700.0
2012-10-31 09:50:00,58.73,58.74,58.64,58.65,9200.0,42.4728,42.4801,42.4077,42.415,9200.0
2012-10-31 10:00:00,58.65,58.69,58.62,58.62,19300.0,42.415,42.4439,42.3933,42.3933,19300.0
2012-10-31 10:10:00,58.63,58.63,58.58,58.6,8400.0,42.4005,42.4005,42.3643,42.3788,8400.0
2012-10-31 10:20:00,58.59,58.63,58.58,58.6,6100.0,42.3716,42.4005,42.3643,42.3788,6100.0
2012-10-31 10:30:00,58.57,58.57,58.5,58.52,8800.0,42.3571,42.3571,42.3065,42.321,8800.0
2012-10-31 10:40:00,58.5,58.52,58.44,58.5,12000.0,42.3065,42.321,42.2631,42.3065,12000.0
2012-10-31 10:50:00,58.48,58.48,58.44,58.46,5800.0,42.292,42.292,42.2631,42.2776,5800.0
2012-10-31 11:00:00,58.43,58.43,58.29,58.29,10000.0,42.2559,42.2559,42.1546,42.1546,10000.0
2012-10-31 11:10:00,58.32,58.39,58.32,58.38,10500.0,42.1763,42.2269,42.1763,42.2197,10500.0
2012-10-31 11:20:00,58.42,58.42,58.36,58.36,4400.0,42.2486,42.2486,42.2052,42.2052,4400.0
2012-10-31 11:30:00,58.39,58.44,58.39,58.4,6800.0,42.2269,42.2631,42.2269,42.2342,6800.0
2012-10-31 11:40:00,58.39,58.43,58.39,58.39,13000.0,42.2269,42.2559,42.2269,42.2269,13000.0
2012-10-31 11:50:00,58.38,58.41,58.34,58.37,9400.0,42.2197,42.2414,42.1908,42.2125,9400.0
2012-10-31 12:00:00,58.35,58.36,58.32,58.32,5700.0,42.198,42.2052,42.1763,42.1763,5700.0
2012-10-31 12:10:00,58.32,58.33,58.28,58.28,36000.0,42.1763,42.1835,42.1474,42.1474,36000.0
2012-10-31 12:20:00,58.27,58.28,58.22,58.22,5400.0,42.1402,42.1474,42.104,42.104,5400.0
2012-10-31 12:30:00,58.2,58.26,58.18,58.26,20900.0,42.0895,42.1329,42.0751,42.1329,20900.0
2012-10-31 12:40:00,58.26,58.26,58.22,58.24,6600.0,42.1329,42.1329,42.104,42.1185,6600.0
2012-10-31 12:50:00,58.23,58.3,58.22,58.3,6300.0,42.1112,42.1619,42.104,42.1619,6300.0
2012-10-31 13:00:00,58.28,58.29,58.24,58.26,9500.0,42.1474,42.1546,42.1185,42.1329,9500.0
2012-10-31 13:10:00,58.25,58.3,58.25,58.3,6100.0,42.1257,42.1619,42.1257,42.1619,6100.0
2012-10-31 13:20:00,58.29,58.32,58.29,58.32,2700.0,42.1546,42.1763,42.1546,42.1763,2700.0
2012-10-31 13:30:00,58.33,58.34,58.31,58.32,9300.0,42.1835,42.1908,42.1691,42.1763,9300.0
2012-10-31 13:40:00,58.32,58.32,58.27,58.27,39800.0,42.1763,42.1763,42.1402,42.1402,39800.0
2012-10-31 13:50:00,58.27,58.31,58.27,58.31,5700.0,42.1402,42.1691,42.1402,42.1691,5700.0
2012-10-31 14:00:00,58.32,58.36,58.32,58.35,23300.0,42.1763,42.2052,42.1763,42.198,23300.0
2012-10-31 14:10:00,58.36,58.38,58.35,58.38,321800.0,42.2052,42.2197,42.198,42.2197,321800.0
2012-10-31 14:20:00,58.4,58.4,58.38,58.38,8300.0,42.2342,42.2342,42.2197,42.2197,8300.0
2012-10-31 14:30:00,58.4,58.41,58.38,58.39,12700.0,42.2342,42.2414,42.2197,42.2269,12700.0
2012-10-31 14:40:00,58.4,58.4,58.37,58.39,7900.0,42.2342,42.2342,42.2125,42.2269,7900.0
2012-10-31 14:50:00,58.4,58.4,58.32,58.36,5900.0,42.2342,42.2342,42.1763,42.2052,5900.0
2012-10-31 15:00:00,58.34,58.37,58.3,58.37,34400.0,42.1908,42.2125,42.1619,42.2125,34400.0
2012-10-31 15:10:00,58.39,58.53,58.39,58.52,6400.0,42.2269,42.3282,42.2269,42.321,6400.0
2012-10-31 15:20:00,58.51,58.55,58.49,58.55,8200.0,42.3137,42.3426,42.2993,42.3426,8200.0
2012-10-31 15:30:00,58.53,58.55,58.5,58.54,10900.0,42.3282,42.3426,42.3065,42.3354,10900.0
2012-10-31 15:40:00,58.53,58.53,58.46,58.48,10500.0,42.3282,42.3282,42.2776,42.292,10500.0
2012-10-31 15:50:00,58.49,58.5,58.44,58.46,34200.0,42.2993,42.3065,42.2631,42.2776,34200.0
2012-11-01 09:30:00,58.58,58.72,58.54,58.71,9100.0,42.3643,42.4656,42.3354,42.4584,9100.0
2012-11-01 09:40:00,58.72,58.72,58.65,58.72,4100.0,42.4656,42.4656,42.415,42.4656,4100.0
2012-11-01 09:50:00,58.73,58.83,58.71,58.83,5400.0,42.4728,42.5451,42.4584,42.5451,5400.0
2012-11-01 10:00:00,58.85,58.96,58.85,58.93,26400.0,42.5596,42.6392,42.5596,42.6175,26400.0
2012-11-01 10:10:00,58.9,59.0,58.89,58.98,3900.0,42.5958,42.6681,42.5885,42.6536,3900.0
2012-11-01 10:20:00,58.98,58.99,58.94,58.94,31500.0,42.6536,42.6609,42.6247,42.6247,31500.0
2012-11-01 10:30:00,58.94,58.97,58.93,58.97,14100.0,42.6247,42.6464,42.6175,42.6464,14100.0
2012-11-01 10:40:00,58.97,59.04,58.97,59.02,8400.0,42.6464,42.697,42.6464,42.6825,8400.0
2012-11-01 10:50:00,59.03,59.03,58.99,59.0,900.0,42.6898,42.6898,42.6609,42.6681,900.0
2012-11-01 11:00:00,58.97,59.01,58.95,59.0,3100.0,42.6464,42.6753,42.6319,42.6681,3100.0
2012-11-01 11:10:00,59.01,59.01,58.92,58.92,2500.0,42.6753,42.6753,42.6102,42.6102,2500.0
2012-11-01 11:20:00,58.9,58.97,58.9,58.97,1000.0,42.5958,42.6464,42.5958,42.6464,1000.0
2012-11-01 11:30:00,58.95,59.01,58.95,58.99,5800.0,42.6319,42.6753,42.6319,42.6609,5800.0
2012-11-01 11:40:00,59.02,59.08,59.02,59.05,4700.0,42.6825,42.7259,42.6825,42.7042,4700.0
2012-11-01 11:50:00,59.05,59.07,59.03,59.04,6000.0,42.7042,42.7187,42.6898,42.697,6000.0
2012-11-01 12:00:00,59.03,59.06,59.02,59.02,7300.0,42.6898,42.7115,42.6825,42.6825,7300.0
2012-11-01 12:10:00,59.03,59.04,59.02,59.03,1900.0,42.6898,42.697,42.6825,42.6898,1900.0
2012-11-01 12:20:00,59.02,59.02,59.01,59.01,500.0,42.6825,42.6825,42.6753,42.6753,500.0
2012-11-01 12:30:00,59.04,59.04,59.04,59.04,300.0,42.697,42.697,42.697,42.697,300.0
2012-11-01 12:40:00,58.99,59.0,58.97,59.0,900.0,42.6609,42.6681,42.6464,42.6681,900.0
2012-11-01 12:50:00,59.0,59.0,58.96,58.97,2700.0,42.6681,42.6681,42.6392,42.6464,2700.0
2012-11-01 13:00:00,58.92,58.96,58.92,58.95,500.0,42.6102,42.6392,42.6102,42.6319,500.0
2012-11-01 13:10:00,58.97,58.98,58.95,58.96,9300.0,42.6464,42.6536,42.6319,42.6392,9300.0
2012-11-01 13:20:00,58.98,58.98,58.91,58.94,3900.0,42.6536,42.6536,42.603,42.6247,3900.0
2012-11-01 13:30:00,58.94,59.0,58.94,59.0,500.0,42.6247,42.6681,42.6247,42.6681,500.0
2012-11-01 13:40:00,58.96,58.97,58.94,58.96,3600.0,42.6392,42.6464,42.6247,42.6392,3600.0
2012-11-01 13:50:00,58.96,58.96,58.94,58.94,7500.0,42.6392,42.6392,42.6247,42.6247,7500.0
2012-11-01 14:00:00,58.94,58.95,58.89,58.92,10300.0,42.6247,42.6319,42.5885,42.6102,10300.0
2012-11-01 14:10:00,58.91,58.96,58.9,58.95,7900.0,42.603,42.6392,42.5958,42.6319,7900.0
2012-11-01 14:20:00,58.96,59.0,58.95,58.95,1700.0,42.6392,42.6681,42.6319,42.6319,1700.0
2012-11-01 14:30:00,58.96,59.02,58.95,59.01,2700.0,42.6392,42.6825,42.6319,42.6753,2700.0
2012-11-01 14:40:00,59.01,59.02,58.97,59.02,6000.0,42.6753,42.6825,42.6464,42.6825,6000.0
2012-11-01 14:50:00,59.01,59.05,59.0,59.05,5900.0,42.6753,42.7042,42.6681,42.7042,5900.0
2012-11-01 15:00:00,59.04,59.06,59.03,59.06,3300.0,42.697,42.7115,42.6898,42.7115,3300.0
2012-11-01 15:10:00,59.05,59.07,59.03,59.06,37000.0,42.7042,42.7187,42.6898,42.7115,37000.0
2012-11-01 15:20:00,59.06,59.06,58.97,59.0,8100.0,42.7115,42.7115,42.6464,42.6681,8100.0
2012-11-01 15:30:00,59.0,59.02,58.95,58.96,3500.0,42.6681,42.6825,42.6319,42.6392,3500.0
2012-11-01 15:40:00,58.96,59.06,58.96,59.06,9500.0,42.6392,42.7115,42.6392,42.7115,9500.0
2012-11-01 15:50:00,59.06,59.06,59.02,59.05,5500.0,42.7115,42.7115,42.6825,42.7042,5500.0
2012-11-02 09:30:00,59.39,59.39,59.26,59.31,14400.0,42.9501,42.9501,42.8561,42.8923,14400.0
2012-11-02 09:40:00,59.26,59.26,59.15,59.15,2000.0,42.8561,42.8561,42.7766,42.7766,2000.0
2012-11-02 09:50:00,59.12,59.16,59.12,59.16,900.0,42.7549,42.7838,42.7549,42.7838,900.0
2012-11-02 10:00:00,59.15,59.16,59.04,59.09,3700.0,42.7766,42.7838,42.697,42.7332,3700.0
2012-11-02 10:10:00,59.08,59.09,59.0,59.0,4300.0,42.7259,42.7332,42.6681,42.6681,4300.0
2012-11-02 10:20:00,58.97,58.97,58.92,58.94,1100.0,42.6464,42.6464,42.6102,42.6247,1100.0
2012-11-02 10:30:00,58.97,59.03,58.97,59.0,5400.0,42.6464,42.6898,42.6464,42.6681,5400.0
2012-11-02 10:40:00,58.99,58.99,58.86,58.95,5800.0,42.6609,42.6609,42.5668,42.6319,5800.0
2012-11-02 10:50:00,58.92,58.94,58.89,58.9,6300.0,42.6102,42.6247,42.5885,42.5958,6300.0
2012-11-02 11:00:00,58.87,58.91,58.82,58.91,1800.0,42.5741,42.603,42.5379,42.603,1800.0
2012-11-02 11:10:00,58.88,58.9,58.86,58.88,3500.0,42.5813,42.5958,42.5668,42.5813,3500.0
2012-11-02 11:20:00,58.9,58.92,58.88,58.91,1200.0,42.5958,42.6102,42.5813,42.603,1200.0
2012-11-02 11:30:00,58.87,58.97,58.87,58.97,900.0,42.5741,42.6464,42.5741,42.6464,900.0
2012-11-02 11:40:00,58.97,58.97,58.9,58.92,1800.0,42.6464,42.6464,42.5958,42.6102,1800.0
2012-11-02 11:50:00,58.9,58.96,58.9,58.96,1900.0,42.5958,42.6392,42.5958,42.6392,1900.0
2012-11-02 12:00:00,58.95,58.96,58.89,58.89,10200.0,42.6319,42.6392,42.5885,42.5885,10200.0
2012-11-02 12:10:00,58.91,58.94,58.91,58.93,2900.0,42.603,42.6247,42.603,42.6175,2900.0
2012-11-02 12:20:00,58.95,58.99,58.95,58.96,2600.0,42.6319,42.6609,42.6319,42.6392,2600.0
2012-11-02 12:30:00,58.96,58.99,58.96,58.99,3300.0,42.6392,42.6609,42.6392,42.6609,3300.0
2012-11-02 12:40:00,58.98,59.0,58.98,58.98,2500.0,42.6536,42.6681,42.6536,42.6536,2500.0
2012-11-02 12:50:00,58.99,58.99,58.93,58.93,3700.0,42.6609,42.6609,42.6175,42.6175,3700.0
2012-11-02 13:00:00,58.95,58.96,58.93,58.95,2900.0,42.6319,42.6392,42.6175,42.6319,2900.0
2012-11-02 13:10:00,58.95,58.95,58.92,58.93,3900.0,42.6319,42.6319,42.6102,42.6175,3900.0
2012-11-02 13:20:00,58.93,58.93,58.89,58.9,3100.0,42.6175,42.6175,42.5885,42.5958,3100.0
2012-11-02 13:30:00,58.92,58.95,58.92,58.94,1700.0,42.6102,42.6319,42.6102,42.6247,1700.0
2012-11-02 13:40:00,58.92,58.95,58.92,58.92,3700.0,42.6102,42.6319,42.6102,42.6102,3700.0
2012-11-02 13:50:00,58.93,58.93,58.81,58.81,7500.0,42.6175,42.6175,42.5307,42.5307,7500.0
2012-11-02 14:00:00,58.81,58.81,58.72,58.76,20900.0,42.5307,42.5307,42.4656,42.4945,20900.0
2012-11-02 14:10:00,58.76,58.77,58.73,58.75,18500.0,42.4945,42.5018,42.4728,42.4873,18500.0
2012-11-02 14:20:00,58.75,58.79,58.75,58.79,11400.0,42.4873,42.5162,42.4873,42.5162,11400.0
2012-11-02 14:30:00,58.78,58.78,58.64,58.64,12100.0,42.509,42.509,42.4077,42.4077,12100.0
2012-11-02 14:40:00,58.63,58.63,58.59,58.6,11200.0,42.4005,42.4005,42.3716,42.3788,11200.0
2012-11-02 14:50:00,58.64,58.67,58.64,58.67,7000.0,42.4077,42.4294,42.4077,42.4294,7000.0
2012-11-02 15:00:00,58.68,58.71,58.67,58.67,8200.0,42.4367,42.4584,42.4294,42.4294,8200.0
2012-11-02 15:10:00,58.66,58.7,58.65,58.69,6800.0,42.4222,42.4511,42.415,42.4439,6800.0
2012-11-02 15:20:00,58.67,58.72,58.65,58.65,8100.0,42.4294,42.4656,42.415,42.415,8100.0
2012-11-02 15:30:00,58.65,58.65,58.53,58.58,9000.0,42.415,42.415,42.3282,42.3643,9000.0
2012-11-02 15:40:00,58.56,58.61,58.48,58.53,27000.0,42.3499,42.386,42.292,42.3282,27000.0
2012-11-02 15:50:00,58.55,58.59,58.54,58.54,7800.0,42.3426,42.3716,42.3354,42.3354,7800.0
2012-11-05 09:30:00,58.45,58.45,58.33,58.37,19300.0,42.2703,42.2703,42.1835,42.2125,19300.0
2012-11-05 09:40:00,58.35,58.4,58.25,58.3,4600.0,42.198,42.2342,42.1257,42.1619,4600.0
2012-11-05 09:50:00,58.29,58.31,58.24,58.29,22300.0,42.1546,42.1691,42.1185,42.1546,22300.0
2012-11-05 10:00:00,58.28,58.31,58.23,58.23,10000.0,42.1474,42.1691,42.1112,42.1112,10000.0
2012-11-05 10:10:00,58.26,58.28,58.22,58.26,6500.0,42.1329,42.1474,42.104,42.1329,6500.0
2012-11-05 10:20:00,58.27,58.33,58.27,58.27,5800.0,42.1402,42.1835,42.1402,42.1402,5800.0
2012-11-05 10:30:00,58.29,58.42,58.27,58.42,10200.0,42.1546,42.2486,42.1402,42.2486,10200.0
2012-11-05 10:40:00,58.43,58.45,58.42,58.45,7000.0,42.2559,42.2703,42.2486,42.2703,7000.0
2012-11-05 10:50:00,58.44,58.46,58.42,58.45,5400.0,42.2631,42.2776,42.2486,42.2703,5400.0
2012-11-05 11:00:00,58.46,58.5,58.45,58.48,40300.0,42.2776,42.3065,42.2703,42.292,40300.0
2012-11-05 11:10:00,58.48,58.48,58.43,58.45,4800.0,42.292,42.292,42.2559,42.2703,4800.0
2012-11-05 11:20:00,58.44,58.46,58.42,58.44,13600.0,42.2631,42.2776,42.2486,42.2631,13600.0
2012-11-05 11:30:00,58.44,58.45,58.39,58.39,14800.0,42.2631,42.2703,42.2269,42.2269,14800.0
2012-11-05 11:40:00,58.4,58.42,58.36,58.38,3800.0,42.2342,42.2486,42.2052,42.2197,3800.0
2012-11-05 11:50:00,58.38,58.41,58.38,58.41,2500.0,42.2197,42.2414,42.2197,42.2414,2500.0
2012-11-05 12:00:00,58.41,58.42,58.38,58.42,2200.0,42.2414,42.2486,42.2197,42.2486,2200.0
2012-11-05 12:10:00,58.42,58.44,58.42,58.42,2800.0,42.2486,42.2631,42.2486,42.2486,2800.0
2012-11-05 12:20:00,58.41,58.41,58.37,58.38,2800.0,42.2414,42.2414,42.2125,42.2197,2800.0
2012-11-05 12:30:00,58.37,58.38,58.35,58.36,3900.0,42.2125,42.2197,42.198,42.2052,3900.0
2012-11-05 12:40:00,58.35,58.35,58.31,58.33,6900.0,42.198,42.198,42.1691,42.1835,6900.0
2012-11-05 12:50:00,58.33,58.33,58.29,58.29,3900.0,42.1835,42.1835,42.1546,42.1546,3900.0
2012-11-05 13:00:00,58.32,58.35,58.31,58.35,2800.0,42.1763,42.198,42.1691,42.198,2800.0
2012-11-05 13:10:00,58.36,58.38,58.34,58.35,2600.0,42.2052,42.2197,42.1908,42.198,2600.0
2012-11-05 13:20:00,58.38,58.42,58.36,58.4,4100.0,42.2197,42.2486,42.2052,42.2342,4100.0
2012-11-05 13:30:00,58.4,58.45,58.39,58.45,8200.0,42.2342,42.2703,42.2269,42.2703,8200.0
2012-11-05 13:40:00,58.45,58.45,58.4,58.42,18700.0,42.2703,42.2703,42.2342,42.2486,18700.0
2012-11-05 13:50:00,58.42,58.43,58.4,58.43,11800.0,42.2486,42.2559,42.2342,42.2559,11800.0
2012-11-05 14:00:00,58.43,58.48,58.42,58.45,11200.0,42.2559,42.292,42.2486,42.2703,11200.0
2012-11-05 14:10:00,58.45,58.46,58.42,58.43,20600.0,42.2703,42.2776,42.2486,42.2559,20600.0
2012-11-05 14:20:00,58.42,58.46,58.42,58.46,4600.0,42.2486,42.2776,42.2486,42.2776,4600.0
2012-11-05 14:30:00,58.47,58.5,58.47,58.47,10300.0,42.2848,42.3065,42.2848,42.2848,10300.0
2012-11-05 14:40:00,58.46,58.52,58.46,58.51,11100.0,42.2776,42.321,42.2776,42.3137,11100.0
2012-11-05 14:50:00,58.5,58.55,58.5,58.5,7900.0,42.3065,42.3426,42.3065,42.3065,7900.0
2012-11-05 15:00:00,58.51,58.56,58.5,58.54,19000.0,42.3137,42.3499,42.3065,42.3354,19000.0
2012-11-05 15:10:00,58.53,58.53,58.5,58.5,21300.0,42.3282,42.3282,42.3065,42.3065,21300.0
2012-11-05 15:20:00,58.51,58.55,58.51,58.54,8300.0,42.3137,42.3426,42.3137,42.3354,8300.0
2012-11-05 15:30:00,58.54,58.57,58.49,58.57,6200.0,42.3354,42.3571,42.2993,42.3571,6200.0
2012-11-05 15:40:00,58.59,58.7,58.59,58.65,8300.0,42.3716,42.4511,42.3716,42.415,8300.0
2012-11-05 15:50:00,58.64,58.67,58.56,58.56,14500.0,42.4077,42.4294,42.3499,42.3499,14500.0
2012-11-06 09:30:00,58.74,58.88,58.71,58.86,12800.0,42.4801,42.5813,42.4584,42.5668,12800.0
2012-11-06 09:40:00,58.84,58.84,58.84,58.84,200.0,42.5524,42.5524,42.5524,42.5524,200.0
2012-11-06 09:50:00,58.8,58.89,58.8,58.89,4400.0,42.5234,42.5885,42.5234,42.5885,4400.0
2012-11-06 10:00:00,58.88,58.91,58.85,58.88,4700.0,42.5813,42.603,42.5596,42.5813,4700.0
2012-11-06 10:10:00,58.83,58.85,58.83,58.85,2800.0,42.5451,42.5596,42.5451,42.5596,2800.0
2012-11-06 10:20:00,58.85,58.87,58.8,58.82,3300.0,42.5596,42.5741,42.5234,42.5379,3300.0
2012-11-06 10:30:00,58.8,58.81,58.76,58.8,29800.0,42.5234,42.5307,42.4945,42.5234,29800.0
2012-11-06 10:40:00,58.82,58.91,58.82,58.87,19700.0,42.5379,42.603,42.5379,42.5741,19700.0
2012-11-06 10:50:00,58.86,58.87,58.85,58.87,3500.0,42.5668,42.5741,42.5596,42.5741,3500.0
2012-11-06 11:00:00,58.87,58.87,58.82,58.85,6200.0,42.5741,42.5741,42.5379,42.5596,6200.0
2012-11-06 11:10:00,58.84,58.93,58.84,58.93,3400.0,42.5524,42.6175,42.5524,42.6175,3400.0
2012-11-06 11:20:00,58.91,58.91,58.89,58.91,2800.0,42.603,42.603,42.5885,42.603,2800.0
2012-11-06 11:30:00,58.91,59.13,58.91,59.1,15500.0,42.603,42.7621,42.603,42.7404,15500.0
2012-11-06 11:40:00,59.08,59.18,59.08,59.15,6900.0,42.7259,42.7983,42.7259,42.7766,6900.0
2012-11-06 11:50:00,59.18,59.2,59.18,59.2,1700.0,42.7983,42.8127,42.7983,42.8127,1700.0
2012-11-06 12:00:00,59.19,59.31,59.19,59.24,5900.0,42.8055,42.8923,42.8055,42.8416,5900.0
2012-11-06 12:10:00,59.25,59.26,59.23,59.23,2800.0,42.8489,42.8561,42.8344,42.8344,2800.0
2012-11-06 12:20:00,59.24,59.29,59.24,59.26,9100.0,42.8416,42.8778,42.8416,42.8561,9100.0
2012-11-06 12:30:00,59.24,59.27,59.24,59.27,2500.0,42.8416,42.8633,42.8416,42.8633,2500.0
2012-11-06 12:40:00,59.24,59.24,59.13,59.14,6500.0,42.8416,42.8416,42.7621,42.7693,6500.0
2012-11-06 12:50:00,59.18,59.18,59.16,59.17,1800.0,42.7983,42.7983,42.7838,42.791,1800.0
2012-11-06 13:00:00,59.16,59.2,59.14,59.2,1900.0,42.7838,42.8127,42.7693,42.8127,1900.0
2012-11-06 13:10:00,59.2,59.22,59.15,59.17,3300.0,42.8127,42.8272,42.7766,42.791,3300.0
2012-11-06 13:20:00,59.16,59.21,59.15,59.21,24900.0,42.7838,42.82,42.7766,42.82,24900.0
2012-11-06 13:30:00,59.22,59.26,59.21,59.23,5100.0,42.8272,42.8561,42.82,42.8344,5100.0
2012-11-06 13:40:00,59.23,59.25,59.22,59.25,3500.0,42.8344,42.8489,42.8272,42.8489,3500.0
2012-11-06 13:50:00,59.23,59.26,59.2,59.2,18900.0,42.8344,42.8561,42.8127,42.8127,18900.0
2012-11-06 14:00:00,59.21,59.23,59.2,59.21,6900.0,42.82,42.8344,42.8127,42.82,6900.0
2012-11-06 14:10:00,59.19,59.22,59.18,59.22,12800.0,42.8055,42.8272,42.7983,42.8272,12800.0
2012-11-06 14:20:00,59.23,59.23,59.21,59.22,3200.0,42.8344,42.8344,42.82,42.8272,3200.0
2012-11-06 14:30:00,59.23,59.26,59.22,59.25,7100.0,42.8344,42.8561,42.8272,42.8489,7100.0
2012-11-06 14:40:00,59.24,59.26,59.2,59.2,6600.0,42.8416,42.8561,42.8127,42.8127,6600.0
2012-11-06 14:50:00,59.2,59.22,59.13,59.17,8600.0,42.8127,42.8272,42.7621,42.791,8600.0
2012-11-06 15:00:00,59.16,59.17,59.13,59.13,6600.0,42.7838,42.791,42.7621,42.7621,6600.0
2012-11-06 15:10:00,59.11,59.15,59.1,59.14,11600.0,42.7476,42.7766,42.7404,42.7693,11600.0
2012-11-06 15:20:00,59.14,59.15,59.09,59.11,9200.0,42.7693,42.7766,42.7332,42.7476,9200.0
2012-11-06 15:30:00,59.1,59.1,59.04,59.09,18500.0,42.7404,42.7404,42.697,42.7332,18500.0
2012-11-06 15:40:00,59.09,59.13,59.06,59.13,4200.0,42.7332,42.7621,42.7115,42.7621,4200.0
2012-11-06 15:50:00,59.14,59.14,59.06,59.13,10200.0,42.7693,42.7693,42.7115,42.7621,10200.0
2012-11-07 09:30:00,58.53,58.53,58.14,58.23,18900.0,42.3282,42.3282,42.0461,42.1112,18900.0
2012-11-07 09:40:00,58.29,58.31,58.25,58.3,5100.0,42.1546,42.1691,42.1257,42.1619,5100.0
2012-11-07 09:50:00,58.28,58.3,58.17,58.2,4500.0,42.1474,42.1619,42.0678,42.0895,4500.0
2012-11-07 10:00:00,58.19,58.19,58.05,58.09,8300.0,42.0823,42.0823,41.9811,42.01,8300.0
2012-11-07 10:10:00,58.11,58.11,57.93,57.93,40100.0,42.0244,42.0244,41.8943,41.8943,40100.0
2012-11-07 10:20:00,57.96,57.97,57.88,57.9,3100.0,41.916,41.9232,41.8581,41.8726,3100.0
2012-11-07 10:30:00,57.94,58.02,57.9,57.99,7000.0,41.9015,41.9594,41.8726,41.9377,7000.0
2012-11-07 10:40:00,57.99,58.0,57.86,57.86,9100.0,41.9377,41.9449,41.8436,41.8436,9100.0
2012-11-07 10:50:00,57.87,57.87,57.64,57.64,24400.0,41.8509,41.8509,41.6845,41.6845,24400.0
2012-11-07 11:00:00,57.65,57.8,57.65,57.76,20800.0,41.6918,41.8003,41.6918,41.7713,20800.0
2012-11-07 11:10:00,57.76,57.76,57.63,57.63,42200.0,41.7713,41.7713,41.6773,41.6773,42200.0
2012-11-07 11:20:00,57.61,57.65,57.46,57.46,29600.0,41.6629,41.6918,41.5544,41.5544,29600.0
2012-11-07 11:30:00,57.49,57.51,57.36,57.5,27300.0,41.5761,41.5905,41.4821,41.5833,27300.0
2012-11-07 11:40:00,57.51,57.64,57.49,57.63,21100.0,41.5905,41.6845,41.5761,41.6773,21100.0
2012-11-07 11:50:00,57.61,57.67,57.59,57.66,18400.0,41.6629,41.7062,41.6484,41.699,18400.0
2012-11-07 12:00:00,57.66,57.71,57.64,57.68,13200.0,41.699,41.7352,41.6845,41.7135,13200.0
2012-11-07 12:10:00,57.68,57.74,57.64,57.74,9700.0,41.7135,41.7569,41.6845,41.7569,9700.0
2012-11-07 12:20:00,57.74,57.76,57.72,57.72,10200.0,41.7569,41.7713,41.7424,41.7424,10200.0
2012-11-07 12:30:00,57.7,57.8,57.69,57.8,8700.0,41.7279,41.8003,41.7207,41.8003,8700.0
2012-11-07 12:40:00,57.8,57.81,57.74,57.79,10400.0,41.8003,41.8075,41.7569,41.793,10400.0
2012-11-07 12:50:00,57.78,57.8,57.73,57.76,15800.0,41.7858,41.8003,41.7496,41.7713,15800.0
2012-11-07 13:00:00,57.76,57.94,57.75,57.94,12900.0,41.7713,41.9015,41.7641,41.9015,12900.0
2012-11-07 13:10:00,57.95,57.97,57.88,57.88,9600.0,41.9087,41.9232,41.8581,41.8581,9600.0
2012-11-07 13:20:00,57.84,57.9,57.84,57.85,24000.0,41.8292,41.8726,41.8292,41.8364,24000.0
2012-11-07 13:30:00,57.85,57.94,57.85,57.91,16700.0,41.8364,41.9015,41.8364,41.8798,16700.0
2012-11-07 13:40:00,57.9,57.91,57.84,57.88,16400.0,41.8726,41.8798,41.8292,41.8581,16400.0
2012-11-07 13:50:00,57.88,57.91,57.83,57.83,13500.0,41.8581,41.8798,41.822,41.822,13500.0
2012-11-07 14:00:00,57.83,57.96,57.83,57.94,15700.0,41.822,41.916,41.822,41.9015,15700.0
2012-11-07 14:10:00,57.93,57.93,57.85,57.86,37000.0,41.8943,41.8943,41.8364,41.8436,37000.0
2012-11-07 14:20:00,57.85,57.9,57.85,57.88,10900.0,41.8364,41.8726,41.8364,41.8581,10900.0
2012-11-07 14:30:00,57.87,57.87,57.73,57.75,12500.0,41.8509,41.8509,41.7496,41.7641,12500.0
2012-11-07 14:40:00,57.75,57.79,57.74,57.76,17700.0,41.7641,41.793,41.7569,41.7713,17700.0
2012-11-07 14:50:00,57.77,57.85,57.73,57.83,23800.0,41.7786,41.8364,41.7496,41.822,23800.0
2012-11-07 15:00:00,57.84,57.84,57.73,57.75,26000.0,41.8292,41.8292,41.7496,41.7641,26000.0
2012-11-07 15:10:00,57.76,57.81,57.74,57.76,21600.0,41.7713,41.8075,41.7569,41.7713,21600.0
2012-11-07 15:20:00,57.76,57.95,57.76,57.93,28100.0,41.7713,41.9087,41.7713,41.8943,28100.0
2012-11-07 15:30:00,57.93,57.94,57.83,57.83,25000.0,41.8943,41.9015,41.822,41.822,25000.0
2012-11-07 15:40:00,57.82,57.93,57.76,57.77,24100.0,41.8147,41.8943,41.7713,41.7786,24100.0
2012-11-07 15:50:00,57.78,57.85,57.62,57.62,24200.0,41.7858,41.8364,41.6701,41.6701,24200.0
2012-11-08 09:30:00,57.66,57.83,57.63,57.83,19700.0,41.699,41.822,41.6773,41.822,19700.0
2012-11-08 09:40:00,57.89,57.95,57.89,57.92,9300.0,41.8653,41.9087,41.8653,41.887,9300.0
2012-11-08 09:50:00,57.9,57.9,57.82,57.82,3400.0,41.8726,41.8726,41.8147,41.8147,3400.0
2012-11-08 10:00:00,57.77,57.79,57.69,57.69,1900.0,41.7786,41.793,41.7207,41.7207,1900.0
2012-11-08 10:10:00,57.7,57.76,57.7,57.72,4700.0,41.7279,41.7713,41.7279,41.7424,4700.0
2012-11-08 10:20:00,57.68,57.68,57.58,57.6,3000.0,41.7135,41.7135,41.6412,41.6556,3000.0
2012-11-08 10:30:00,57.62,57.71,57.61,57.7,11200.0,41.6701,41.7352,41.6629,41.7279,11200.0
2012-11-08 10:40:00,57.7,57.7,57.53,57.6,31900.0,41.7279,41.7279,41.605,41.6556,31900.0
2012-11-08 10:50:00,57.58,57.63,57.53,57.55,4500.0,41.6412,41.6773,41.605,41.6195,4500.0
2012-11-08 11:00:00,57.55,57.61,57.49,57.61,5800.0,41.6195,41.6629,41.5761,41.6629,5800.0
2012-11-08 11:10:00,57.59,57.59,57.52,57.57,7600.0,41.6484,41.6484,41.5978,41.6339,7600.0
2012-11-08 11:20:00,57.51,57.59,57.51,57.58,7200.0,41.5905,41.6484,41.5905,41.6412,7200.0
2012-11-08 11:30:00,57.58,57.59,57.46,57.52,9400.0,41.6412,41.6484,41.5544,41.5978,9400.0
2012-11-08 11:40:00,57.5,57.55,57.49,57.52,13000.0,41.5833,41.6195,41.5761,41.5978,13000.0
2012-11-08 11:50:00,57.52,57.6,57.51,57.58,8200.0,41.5978,41.6556,41.5905,41.6412,8200.0
2012-11-08 12:00:00,57.57,57.57,57.51,57.52,5100.0,41.6339,41.6339,41.5905,41.5978,5100.0
2012-11-08 12:10:00,57.51,57.51,57.44,57.47,7700.0,41.5905,41.5905,41.5399,41.5616,7700.0
2012-11-08 12:20:00,57.44,57.52,57.44,57.5,10700.0,41.5399,41.5978,41.5399,41.5833,10700.0
2012-11-08 12:30:00,57.5,57.5,57.41,57.44,8700.0,41.5833,41.5833,41.5182,41.5399,8700.0
2012-11-08 12:40:00,57.45,57.49,57.38,57.43,13100.0,41.5471,41.5761,41.4965,41.5327,13100.0
2012-11-08 12:50:00,57.42,57.48,57.42,57.47,6800.0,41.5254,41.5688,41.5254,41.5616,6800.0
2012-11-08 13:00:00,57.49,57.49,57.42,57.43,4400.0,41.5761,41.5761,41.5254,41.5327,4400.0
2012-11-08 13:10:00,57.42,57.42,57.34,57.34,19700.0,41.5254,41.5254,41.4676,41.4676,19700.0
2012-11-08 13:20:00,57.34,57.34,57.17,57.25,33800.0,41.4676,41.4676,41.3446,41.4025,33800.0
2012-11-08 13:30:00,57.24,57.29,57.2,57.28,17500.0,41.3953,41.4314,41.3663,41.4242,17500.0
2012-11-08 13:40:00,57.26,57.3,57.25,57.3,18300.0,41.4097,41.4387,41.4025,41.4387,18300.0
2012-11-08 13:50:00,57.32,57.43,57.31,57.42,38100.0,41.4531,41.5327,41.4459,41.5254,38100.0
2012-11-08 14:00:00,57.42,57.42,57.32,57.34,23600.0,41.5254,41.5254,41.4531,41.4676,23600.0
2012-11-08 14:10:00,57.34,57.42,57.33,57.34,22200.0,41.4676,41.5254,41.4604,41.4676,22200.0
2012-11-08 14:20:00,57.33,57.35,57.3,57.34,19100.0,41.4604,41.4748,41.4387,41.4676,19100.0
2012-11-08 14:30:00,57.34,57.36,57.28,57.28,21800.0,41.4676,41.4821,41.4242,41.4242,21800.0
2012-11-08 14:40:00,57.29,57.37,57.29,57.37,12300.0,41.4314,41.4893,41.4314,41.4893,12300.0
2012-11-08 14:50:00,57.38,57.38,57.32,57.35,6700.0,41.4965,41.4965,41.4531,41.4748,6700.0
2012-11-08 15:00:00,57.31,57.34,57.29,57.3,42600.0,41.4459,41.4676,41.4314,41.4387,42600.0
2012-11-08 15:10:00,57.31,57.37,57.3,57.36,20000.0,41.4459,41.4893,41.4387,41.4821,20000.0
2012-11-08 15:20:00,57.36,57.36,57.29,57.32,16900.0,41.4821,41.4821,41.4314,41.4531,16900.0
2012-11-08 15:30:00,57.29,57.3,57.24,57.26,8600.0,41.4314,41.4387,41.3953,41.4097,8600.0
2012-11-08 15:40:00,57.28,57.28,57.17,57.17,5200.0,41.4242,41.4242,41.3446,41.3446,5200.0
2012-11-08 15:50:00,57.17,57.23,57.03,57.03,6400.0,41.3446,41.388,41.2434,41.2434,6400.0
2012-11-09 09:30:00,56.81,56.95,56.75,56.91,27700.0,41.0843,41.1855,41.0409,41.1566,27700.0
2012-11-09 09:40:00,56.92,57.0,56.86,56.91,29600.0,41.1639,41.2217,41.1205,41.1566,29600.0
2012-11-09 09:50:00,56.92,56.98,56.85,56.98,63300.0,41.1639,41.2072,41.1132,41.2072,63300.0
2012-11-09 10:00:00,56.94,57.17,56.94,57.16,4900.0,41.1783,41.3446,41.1783,41.3374,4900.0
2012-11-09 10:10:00,57.14,57.2,57.09,57.1,16800.0,41.323,41.3663,41.2868,41.294,16800.0
2012-11-09 10:20:00,57.18,57.25,57.18,57.21,16400.0,41.3519,41.4025,41.3519,41.3736,16400.0
2012-11-09 10:30:00,57.22,57.22,57.12,57.12,14800.0,41.3808,41.3808,41.3085,41.3085,14800.0
2012-11-09 10:40:00,57.15,57.29,57.15,57.21,7100.0,41.3302,41.4314,41.3302,41.3736,7100.0
2012-11-09 10:50:00,57.19,57.25,57.19,57.24,10900.0,41.3591,41.4025,41.3591,41.3953,10900.0
2012-11-09 11:00:00,57.25,57.34,57.25,57.29,8000.0,41.4025,41.4676,41.4025,41.4314,8000.0
2012-11-09 11:10:00,57.28,57.33,57.27,57.33,13200.0,41.4242,41.4604,41.417,41.4604,13200.0
2012-11-09 11:20:00,57.3,57.3,57.22,57.27,3700.0,41.4387,41.4387,41.3808,41.417,3700.0
2012-11-09 11:30:00,57.29,57.37,57.23,57.36,8300.0,41.4314,41.4893,41.388,41.4821,8300.0
2012-11-09 11:40:00,57.35,57.39,57.33,57.37,33800.0,41.4748,41.5038,41.4604,41.4893,33800.0
2012-11-09 11:50:00,57.37,57.38,57.3,57.35,12600.0,41.4893,41.4965,41.4387,41.4748,12600.0
2012-11-09 12:00:00,57.37,57.42,57.37,57.38,5000.0,41.4893,41.5254,41.4893,41.4965,5000.0
2012-11-09 12:10:00,57.4,57.5,57.4,57.5,6100.0,41.511,41.5833,41.511,41.5833,6100.0
2012-11-09 12:20:00,57.49,57.51,57.47,57.48,14700.0,41.5761,41.5905,41.5616,41.5688,14700.0
2012-11-09 12:30:00,57.5,57.52,57.48,57.5,5600.0,41.5833,41.5978,41.5688,41.5833,5600.0
2012-11-09 12:40:00,57.5,57.5,57.45,57.48,16700.0,41.5833,41.5833,41.5471,41.5688,16700.0
2012-11-09 12:50:00,57.49,57.5,57.4,57.41,10600.0,41.5761,41.5833,41.511,41.5182,10600.0
2012-11-09 13:00:00,57.42,57.47,57.41,57.45,6800.0,41.5254,41.5616,41.5182,41.5471,6800.0
2012-11-09 13:10:00,57.43,57.43,57.2,57.36,23500.0,41.5327,41.5327,41.3663,41.4821,23500.0
2012-11-09 13:20:00,57.36,57.37,57.09,57.09,35700.0,41.4821,41.4893,41.2868,41.2868,35700.0
2012-11-09 13:30:00,57.1,57.15,57.05,57.08,23500.0,41.294,41.3302,41.2579,41.2796,23500.0
2012-11-09 13:40:00,57.13,57.15,57.02,57.11,16500.0,41.3157,41.3302,41.2362,41.3013,16500.0
2012-11-09 13:50:00,57.14,57.22,57.14,57.19,14400.0,41.323,41.3808,41.323,41.3591,14400.0
2012-11-09 14:00:00,57.19,57.19,57.1,57.1,25700.0,41.3591,41.3591,41.294,41.294,25700.0
2012-11-09 14:10:00,57.11,57.26,57.1,57.21,9500.0,41.3013,41.4097,41.294,41.3736,9500.0
2012-11-09 14:20:00,57.21,57.24,57.2,57.23,7700.0,41.3736,41.3953,41.3663,41.388,7700.0
2012-11-09 14:30:00,57.24,57.4,57.24,57.3,8000.0,41.3953,41.511,41.3953,41.4387,8000.0
2012-11-09 14:40:00,57.31,57.31,57.2,57.22,10700.0,41.4459,41.4459,41.3663,41.3808,10700.0
2012-11-09 14:50:00,57.22,57.24,57.15,57.17,8900.0,41.3808,41.3953,41.3302,41.3446,8900.0
2012-11-09 15:00:00,57.18,57.19,57.08,57.14,18600.0,41.3519,41.3591,41.2796,41.323,18600.0
2012-11-09 15:10:00,57.14,57.2,57.1,57.1,10000.0,41.323,41.3663,41.294,41.294,10000.0
2012-11-09 15:20:00,57.12,57.16,57.11,57.16,8100.0,41.3085,41.3374,41.3013,41.3374,8100.0
2012-11-09 15:30:00,57.16,57.16,57.02,57.04,6200.0,41.3374,41.3374,41.2362,41.2506,6200.0
2012-11-09 15:40:00,57.06,57.26,57.06,57.24,14400.0,41.2651,41.4097,41.2651,41.3953,14400.0
2012-11-09 15:50:00,57.19,57.19,57.0,57.03,9700.0,41.3591,41.3591,41.2217,41.2434,9700.0
2012-11-12 09:30:00,57.17,57.17,57.06,57.1,30800.0,41.3446,41.3446,41.2651,41.294,30800.0
2012-11-12 09:40:00,57.19,57.23,57.17,57.21,5900.0,41.3591,41.388,41.3446,41.3736,5900.0
2012-11-12 09:50:00,57.15,57.18,57.1,57.13,15500.0,41.3302,41.3519,41.294,41.3157,15500.0
2012-11-12 10:00:00,57.15,57.15,57.1,57.1,5000.0,41.3302,41.3302,41.294,41.294,5000.0
2012-11-12 10:10:00,57.09,57.1,57.03,57.06,5000.0,41.2868,41.294,41.2434,41.2651,5000.0
2012-11-12 10:20:00,57.08,57.08,57.04,57.06,10300.0,41.2796,41.2796,41.2506,41.2651,10300.0
2012-11-12 10:30:00,57.05,57.09,57.05,57.08,2900.0,41.2579,41.2868,41.2579,41.2796,2900.0
2012-11-12 10:40:00,57.08,57.08,57.02,57.03,1400.0,41.2796,41.2796,41.2362,41.2434,1400.0
2012-11-12 10:50:00,57.03,57.03,56.96,56.96,3500.0,41.2434,41.2434,41.1928,41.1928,3500.0
2012-11-12 11:00:00,56.95,57.0,56.95,56.98,27500.0,41.1855,41.2217,41.1855,41.2072,27500.0
2012-11-12 11:10:00,56.99,57.0,56.95,56.96,3200.0,41.2145,41.2217,41.1855,41.1928,3200.0
2012-11-12 11:20:00,56.98,57.02,56.97,57.02,4700.0,41.2072,41.2362,41.2,41.2362,4700.0
2012-11-12 11:30:00,57.01,57.01,57.0,57.0,4300.0,41.2289,41.2289,41.2217,41.2217,4300.0
2012-11-12 11:40:00,56.97,57.01,56.97,56.98,2500.0,41.2,41.2289,41.2,41.2072,2500.0
2012-11-12 11:50:00,56.98,56.98,56.95,56.95,2300.0,41.2072,41.2072,41.1855,41.1855,2300.0
2012-11-12 12:00:00,56.94,56.97,56.94,56.94,4500.0,41.1783,41.2,41.1783,41.1783,4500.0
2012-11-12 12:10:00,56.94,56.95,56.93,56.95,5200.0,41.1783,41.1855,41.1711,41.1855,5200.0
2012-11-12 12:20:00,56.99,57.0,56.99,57.0,1200.0,41.2145,41.2217,41.2145,41.2217,1200.0
2012-11-12 12:30:00,56.99,57.05,56.99,57.05,4000.0,41.2145,41.2579,41.2145,41.2579,4000.0
2012-11-12 12:40:00,57.04,57.08,57.04,57.04,8900.0,41.2506,41.2796,41.2506,41.2506,8900.0
2012-11-12 12:50:00,57.04,57.07,57.03,57.07,4600.0,41.2506,41.2723,41.2434,41.2723,4600.0
2012-11-12 13:00:00,57.07,57.14,57.07,57.13,8700.0,41.2723,41.323,41.2723,41.3157,8700.0
2012-11-12 13:10:00,57.14,57.2,57.14,57.18,12100.0,41.323,41.3663,41.323,41.3519,12100.0
2012-11-12 13:20:00,57.18,57.21,57.17,57.19,8400.0,41.3519,41.3736,41.3446,41.3591,8400.0
2012-11-12 13:30:00,57.2,57.2,57.14,57.18,35900.0,41.3663,41.3663,41.323,41.3519,35900.0
2012-11-12 13:40:00,57.18,57.18,57.14,57.14,37900.0,41.3519,41.3519,41.323,41.323,37900.0
2012-11-12 13:50:00,57.15,57.17,57.14,57.17,7400.0,41.3302,41.3446,41.323,41.3446,7400.0
2012-11-12 14:00:00,57.15,57.15,57.11,57.13,17100.0,41.3302,41.3302,41.3013,41.3157,17100.0
2012-11-12 14:10:00,57.14,57.17,57.12,57.15,10000.0,41.323,41.3446,41.3085,41.3302,10000.0
2012-11-12 14:20:00,57.16,57.18,57.12,57.13,31600.0,41.3374,41.3519,41.3085,41.3157,31600.0
2012-11-12 14:30:00,57.13,57.13,57.04,57.05,42000.0,41.3157,41.3157,41.2506,41.2579,42000.0
2012-11-12 14:40:00,57.05,57.08,57.02,57.06,36300.0,41.2579,41.2796,41.2362,41.2651,36300.0
2012-11-12 14:50:00,57.06,57.1,57.05,57.08,8100.0,41.2651,41.294,41.2579,41.2796,8100.0
2012-11-12 15:00:00,57.08,57.11,57.06,57.07,18400.0,41.2796,41.3013,41.2651,41.2723,18400.0
2012-11-12 15:10:00,57.07,57.08,56.99,57.0,46900.0,41.2723,41.2796,41.2145,41.2217,46900.0
2012-11-12 15:20:00,56.99,57.04,56.99,57.04,14800.0,41.2145,41.2506,41.2145,41.2506,14800.0
2012-11-12 15:30:00,57.05,57.07,57.02,57.07,7400.0,41.2579,41.2723,41.2362,41.2723,7400.0
2012-11-12 15:40:00,57.07,57.1,57.06,57.06,5100.0,41.2723,41.294,41.2651,41.2651,5100.0
2012-11-12 15:50:00,57.07,57.08,57.0,57.0,7400.0,41.2723,41.2796,41.2217,41.2217,7400.0
2012-11-13 09:30:00,56.73,56.82,56.6,56.8,19600.0,41.0264,41.0915,40.9324,41.0771,19600.0
2012-11-13 09:40:00,56.81,56.93,56.8,56.93,2700.0,41.0843,41.1711,41.0771,41.1711,2700.0
2012-11-13 09:50:00,56.92,57.0,56.86,56.99,8300.0,41.1639,41.2217,41.1205,41.2145,8300.0
2012-11-13 10:00:00,56.97,56.97,56.87,56.87,500.0,41.2,41.2,41.1277,41.1277,500.0
2012-11-13 10:10:00,57.0,57.13,57.0,57.04,39400.0,41.2217,41.3157,41.2217,41.2506,39400.0
2012-11-13 10:20:00,57.03,57.11,56.99,57.0,68900.0,41.2434,41.3013,41.2145,41.2217,68900.0
2012-11-13 10:30:00,56.99,57.11,56.97,57.05,113900.0,41.2145,41.3013,41.2,41.2579,113900.0
2012-11-13 10:40:00,57.05,57.09,57.0,57.09,20700.0,41.2579,41.2868,41.2217,41.2868,20700.0
2012-11-13 10:50:00,57.1,57.28,57.07,57.27,9000.0,41.294,41.4242,41.2723,41.417,9000.0
2012-11-13 11:00:00,57.29,57.34,57.29,57.34,16000.0,41.4314,41.4676,41.4314,41.4676,16000.0
2012-11-13 11:10:00,57.35,57.35,57.25,57.28,9100.0,41.4748,41.4748,41.4025,41.4242,9100.0
2012-11-13 11:20:00,57.29,57.31,57.25,57.27,11700.0,41.4314,41.4459,41.4025,41.417,11700.0
2012-11-13 11:30:00,57.27,57.31,57.21,57.21,16100.0,41.417,41.4459,41.3736,41.3736,16100.0
2012-11-13 11:40:00,57.2,57.23,57.19,57.21,7200.0,41.3663,41.388,41.3591,41.3736,7200.0
2012-11-13 11:50:00,57.2,57.25,57.19,57.23,6000.0,41.3663,41.4025,41.3591,41.388,6000.0
2012-11-13 12:00:00,57.25,57.25,57.16,57.16,5500.0,41.4025,41.4025,41.3374,41.3374,5500.0
2012-11-13 12:10:00,57.17,57.21,57.17,57.19,4200.0,41.3446,41.3736,41.3446,41.3591,4200.0
2012-11-13 12:20:00,57.2,57.21,57.11,57.12,5400.0,41.3663,41.3736,41.3013,41.3085,5400.0
2012-11-13 12:30:00,57.11,57.11,57.04,57.07,4300.0,41.3013,41.3013,41.2506,41.2723,4300.0
2012-11-13 12:40:00,57.07,57.08,57.03,57.08,4100.0,41.2723,41.2796,41.2434,41.2796,4100.0
2012-11-13 12:50:00,57.08,57.12,57.06,57.07,11500.0,41.2796,41.3085,41.2651,41.2723,11500.0
2012-11-13 13:00:00,57.06,57.1,57.02,57.09,8300.0,41.2651,41.294,41.2362,41.2868,8300.0
2012-11-13 13:10:00,57.08,57.21,57.07,57.19,22200.0,41.2796,41.3736,41.2723,41.3591,22200.0
2012-11-13 13:20:00,57.18,57.18,57.12,57.12,26200.0,41.3519,41.3519,41.3085,41.3085,26200.0
2012-11-13 13:30:00,57.14,57.15,57.06,57.06,12600.0,41.323,41.3302,41.2651,41.2651,12600.0
2012-11-13 13:40:00,57.07,57.12,57.07,57.1,10200.0,41.2723,41.3085,41.2723,41.294,10200.0
2012-11-13 13:50:00,57.12,57.18,57.11,57.17,10300.0,41.3085,41.3519,41.3013,41.3446,10300.0
2012-11-13 14:00:00,57.19,57.21,57.13,57.17,19000.0,41.3591,41.3736,41.3157,41.3446,19000.0
2012-11-13 14:10:00,57.16,57.18,57.14,57.18,7600.0,41.3374,41.3519,41.323,41.3519,7600.0
2012-11-13 14:20:00,57.17,57.17,57.13,57.15,7800.0,41.3446,41.3446,41.3157,41.3302,7800.0
2012-11-13 14:30:00,57.13,57.13,57.04,57.04,5400.0,41.3157,41.3157,41.2506,41.2506,5400.0
2012-11-13 14:40:00,57.07,57.07,56.98,57.05,17900.0,41.2723,41.2723,41.2072,41.2579,17900.0
2012-11-13 14:50:00,57.05,57.08,57.02,57.03,19500.0,41.2579,41.2796,41.2362,41.2434,19500.0
2012-11-13 15:00:00,57.04,57.07,56.98,56.99,25100.0,41.2506,41.2723,41.2072,41.2145,25100.0
2012-11-13 15:10:00,56.98,56.98,56.88,56.89,28100.0,41.2072,41.2072,41.1349,41.1422,28100.0
2012-11-13 15:20:00,56.9,56.9,56.78,56.84,38800.0,41.1494,41.1494,41.0626,41.106,38800.0
2012-11-13 15:30:00,56.83,56.89,56.82,56.85,128300.0,41.0988,41.1422,41.0915,41.1132,128300.0
2012-11-13 15:40:00,56.85,56.85,56.76,56.8,24800.0,41.1132,41.1132,41.0481,41.0771,24800.0
2012-11-13 15:50:00,56.79,56.79,56.69,56.71,15400.0,41.0698,41.0698,40.9975,41.012,15400.0
2012-11-14 09:30:00,56.88,56.95,56.82,56.82,9900.0,41.1349,41.1855,41.0915,41.0915,9900.0
2012-11-14 09:40:00,56.77,56.85,56.76,56.84,2200.0,41.0554,41.1132,41.0481,41.106,2200.0
2012-11-14 09:50:00,56.79,56.8,56.68,56.72,14400.0,41.0698,41.0771,40.9903,41.0192,14400.0
2012-11-14 10:00:00,56.7,56.8,56.7,56.79,15600.0,41.0048,41.0771,41.0048,41.0698,15600.0
2012-11-14 10:10:00,56.77,56.81,56.61,56.67,12100.0,41.0554,41.0843,40.9397,40.9831,12100.0
2012-11-14 10:20:00,56.62,56.65,56.52,56.52,17900.0,40.9469,40.9686,40.8746,40.8746,17900.0
2012-11-14 10:30:00,56.5,56.54,56.44,56.49,8800.0,40.8601,40.889,40.8167,40.8529,8800.0
2012-11-14 10:40:00,56.41,56.46,56.4,56.42,6500.0,40.795,40.8312,40.7878,40.8023,6500.0
2012-11-14 10:50:00,56.43,56.43,56.3,56.37,14000.0,40.8095,40.8095,40.7155,40.7661,14000.0
2012-11-14 11:00:00,56.37,56.46,56.31,56.46,14800.0,40.7661,40.8312,40.7227,40.8312,14800.0
2012-11-14 11:10:00,56.46,56.49,56.43,56.48,11800.0,40.8312,40.8529,40.8095,40.8457,11800.0
2012-11-14 11:20:00,56.48,56.52,56.45,56.51,14200.0,40.8457,40.8746,40.824,40.8673,14200.0
2012-11-14 11:30:00,56.51,56.51,56.39,56.4,14100.0,40.8673,40.8673,40.7806,40.7878,14100.0
2012-11-14 11:40:00,56.41,56.53,56.41,56.52,16700.0,40.795,40.8818,40.795,40.8746,16700.0
2012-11-14 11:50:00,56.53,56.55,56.49,56.54,52500.0,40.8818,40.8963,40.8529,40.889,52500.0
2012-11-14 12:00:00,56.54,56.54,56.48,56.49,14500.0,40.889,40.889,40.8457,40.8529,14500.0
2012-11-14 12:10:00,56.47,56.48,56.38,56.4,12600.0,40.8384,40.8457,40.7733,40.7878,12600.0
2012-11-14 12:20:00,56.38,56.42,56.35,56.42,63500.0,40.7733,40.8023,40.7516,40.8023,63500.0
2012-11-14 12:30:00,56.42,56.45,56.35,56.35,12400.0,40.8023,40.824,40.7516,40.7516,12400.0
2012-11-14 12:40:00,56.35,56.39,56.33,56.35,10700.0,40.7516,40.7806,40.7372,40.7516,10700.0
2012-11-14 12:50:00,56.36,56.4,56.35,56.35,6500.0,40.7589,40.7878,40.7516,40.7516,6500.0
2012-11-14 13:00:00,56.34,56.38,56.34,56.37,11000.0,40.7444,40.7733,40.7444,40.7661,11000.0
2012-11-14 13:10:00,56.35,56.45,56.35,56.43,12900.0,40.7516,40.824,40.7516,40.8095,12900.0
2012-11-14 13:20:00,56.45,56.52,56.43,56.44,51200.0,40.824,40.8746,40.8095,40.8167,51200.0
2012-11-14 13:30:00,56.43,56.52,56.39,56.44,11900.0,40.8095,40.8746,40.7806,40.8167,11900.0
2012-11-14 13:40:00,56.46,56.5,56.39,56.45,12000.0,40.8312,40.8601,40.7806,40.824,12000.0
2012-11-14 13:50:00,56.43,56.5,56.41,56.5,30600.0,40.8095,40.8601,40.795,40.8601,30600.0
2012-11-14 14:00:00,56.5,56.58,56.45,56.45,29800.0,40.8601,40.918,40.824,40.824,29800.0
2012-11-14 14:10:00,56.42,56.43,56.27,56.29,19200.0,40.8023,40.8095,40.6938,40.7082,19200.0
2012-11-14 14:20:00,56.29,56.41,56.27,56.41,8400.0,40.7082,40.795,40.6938,40.795,8400.0
2012-11-14 14:30:00,56.38,56.38,56.27,56.32,8100.0,40.7733,40.7733,40.6938,40.7299,8100.0
2012-11-14 14:40:00,56.3,56.31,56.24,56.29,12900.0,40.7155,40.7227,40.6721,40.7082,12900.0
2012-11-14 14:50:00,56.28,56.32,56.25,56.25,6300.0,40.701,40.7299,40.6793,40.6793,6300.0
2012-11-14 15:00:00,56.22,56.25,56.05,56.09,27000.0,40.6576,40.6793,40.5347,40.5636,27000.0
2012-11-14 15:10:00,56.1,56.15,56.02,56.04,25900.0,40.5708,40.607,40.513,40.5274,25900.0
2012-11-14 15:20:00,56.03,56.11,55.99,56.1,27600.0,40.5202,40.5781,40.4913,40.5708,27600.0
2012-11-14 15:30:00,56.09,56.09,56.04,56.08,22100.0,40.5636,40.5636,40.5274,40.5564,22100.0
2012-11-14 15:40:00,56.03,56.04,55.9,55.92,9900.0,40.5202,40.5274,40.4262,40.4407,9900.0
2012-11-14 15:50:00,55.91,55.94,55.78,55.94,27500.0,40.4334,40.4551,40.3394,40.4551,27500.0
2012-11-15 09:30:00,55.94,56.15,55.89,56.13,13000.0,40.4551,40.607,40.419,40.5925,13000.0
2012-11-15 09:40:00,56.14,56.14,55.96,55.96,2100.0,40.5998,40.5998,40.4696,40.4696,2100.0
2012-11-15 09:50:00,55.92,55.95,55.89,55.89,1500.0,40.4407,40.4624,40.419,40.419,1500.0
2012-11-15 10:00:00,55.86,56.08,55.79,56.08,7100.0,40.3973,40.5564,40.3467,40.5564,7100.0
2012-11-15 10:10:00,56.01,56.12,56.0,56.11,6900.0,40.5058,40.5853,40.4985,40.5781,6900.0
2012-11-15 10:20:00,56.08,56.08,55.96,55.98,3300.0,40.5564,40.5564,40.4696,40.4841,3300.0
2012-11-15 10:30:00,55.97,56.05,55.96,56.0,3900.0,40.4768,40.5347,40.4696,40.4985,3900.0
2012-11-15 10:40:00,56.0,56.01,55.9,55.9,16000.0,40.4985,40.5058,40.4262,40.4262,16000.0
2012-11-15 10:50:00,55.95,55.96,55.86,55.89,4000.0,40.4624,40.4696,40.3973,40.419,4000.0
2012-11-15 11:00:00,55.84,55.88,55.83,55.83,6600.0,40.3828,40.4117,40.3756,40.3756,6600.0
2012-11-15 11:10:00,55.85,55.89,55.76,55.76,34200.0,40.39,40.419,40.325,40.325,34200.0
2012-11-15 11:20:00,55.79,55.83,55.76,55.78,4600.0,40.3467,40.3756,40.325,40.3394,4600.0
2012-11-15 11:30:00,55.78,55.85,55.78,55.83,26000.0,40.3394,40.39,40.3394,40.3756,26000.0
2012-11-15 11:40:00,55.84,55.84,55.61,55.66,17800.0,40.3828,40.3828,40.2165,40.2526,17800.0
2012-11-15 11:50:00,55.66,55.69,55.62,55.68,35000.0,40.2526,40.2743,40.2237,40.2671,35000.0
2012-11-15 12:00:00,55.67,55.71,55.67,55.7,4700.0,40.2599,40.2888,40.2599,40.2816,4700.0
2012-11-15 12:10:00,55.71,55.72,55.63,55.66,11300.0,40.2888,40.296,40.2309,40.2526,11300.0
2012-11-15 12:20:00,55.67,55.67,55.6,55.62,6600.0,40.2599,40.2599,40.2092,40.2237,6600.0
2012-11-15 12:30:00,55.64,55.73,55.61,55.73,5700.0,40.2382,40.3033,40.2165,40.3033,5700.0
2012-11-15 12:40:00,55.75,55.75,55.64,55.69,6200.0,40.3177,40.3177,40.2382,40.2743,6200.0
2012-11-15 12:50:00,55.68,55.69,55.65,55.67,16100.0,40.2671,40.2743,40.2454,40.2599,16100.0
2012-11-15 13:00:00,55.7,55.71,55.63,55.71,23900.0,40.2816,40.2888,40.2309,40.2888,23900.0
2012-11-15 13:10:00,55.72,55.77,55.69,55.72,13100.0,40.296,40.3322,40.2743,40.296,13100.0
2012-11-15 13:20:00,55.72,55.85,55.72,55.83,5800.0,40.296,40.39,40.296,40.3756,5800.0
2012-11-15 13:30:00,55.85,55.92,55.82,55.91,6700.0,40.39,40.4407,40.3683,40.4334,6700.0
2012-11-15 13:40:00,55.93,55.93,55.91,55.92,13000.0,40.4479,40.4479,40.4334,40.4407,13000.0
2012-11-15 13:50:00,55.91,56.04,55.91,55.96,6700.0,40.4334,40.5274,40.4334,40.4696,6700.0
2012-11-15 14:00:00,55.94,55.95,55.82,55.82,42700.0,40.4551,40.4624,40.3683,40.3683,42700.0
2012-11-15 14:10:00,55.84,55.89,55.8,55.82,5600.0,40.3828,40.419,40.3539,40.3683,5600.0
2012-11-15 14:20:00,55.81,55.83,55.78,55.82,11800.0,40.3611,40.3756,40.3394,40.3683,11800.0
2012-11-15 14:30:00,55.82,55.82,55.75,55.77,7700.0,40.3683,40.3683,40.3177,40.3322,7700.0
2012-11-15 14:40:00,55.78,55.82,55.76,55.77,13400.0,40.3394,40.3683,40.325,40.3322,13400.0
2012-11-15 14:50:00,55.78,55.84,55.77,55.8,9000.0,40.3394,40.3828,40.3322,40.3539,9000.0
2012-11-15 15:00:00,55.8,55.8,55.61,55.65,32800.0,40.3539,40.3539,40.2165,40.2454,32800.0
2012-11-15 15:10:00,55.68,55.72,55.65,55.67,11200.0,40.2671,40.296,40.2454,40.2599,11200.0
2012-11-15 15:20:00,55.68,55.7,55.63,55.64,10400.0,40.2671,40.2816,40.2309,40.2382,10400.0
2012-11-15 15:30:00,55.62,55.7,55.59,55.7,28100.0,40.2237,40.2816,40.202,40.2816,28100.0
2012-11-15 15:40:00,55.71,55.86,55.71,55.85,12800.0,40.2888,40.3973,40.2888,40.39,12800.0
2012-11-15 15:50:00,55.83,55.85,55.78,55.79,14400.0,40.3756,40.39,40.3394,40.3467,14400.0
2012-11-16 09:30:00,55.81,55.87,55.75,55.81,20800.0,40.3611,40.4045,40.3177,40.3611,20800.0
2012-11-16 09:40:00,55.86,55.87,55.69,55.69,4500.0,40.3973,40.4045,40.2743,40.2743,4500.0
2012-11-16 09:50:00,55.69,55.69,55.59,55.66,27900.0,40.2743,40.2743,40.202,40.2526,27900.0
2012-11-16 10:00:00,55.64,55.66,55.44,55.56,6400.0,40.2382,40.2526,40.0935,40.1803,6400.0
2012-11-16 10:10:00,55.53,55.64,55.47,55.6,4800.0,40.1586,40.2382,40.1152,40.2092,4800.0
2012-11-16 10:20:00,55.59,55.67,55.58,55.64,5600.0,40.202,40.2599,40.1948,40.2382,5600.0
2012-11-16 10:30:00,55.65,55.72,55.61,55.69,15000.0,40.2454,40.296,40.2165,40.2743,15000.0
2012-11-16 10:40:00,55.69,55.72,55.59,55.63,7200.0,40.2743,40.296,40.202,40.2309,7200.0
2012-11-16 10:50:00,55.6,55.63,55.56,55.56,2900.0,40.2092,40.2309,40.1803,40.1803,2900.0
2012-11-16 11:00:00,55.54,55.63,55.53,55.57,3200.0,40.1659,40.2309,40.1586,40.1875,3200.0
2012-11-16 11:10:00,55.56,55.57,55.49,55.5,56800.0,40.1803,40.1875,40.1297,40.1369,56800.0
2012-11-16 11:20:00,55.49,55.52,55.4,55.41,31000.0,40.1297,40.1514,40.0646,40.0718,31000.0
2012-11-16 11:30:00,55.41,55.5,55.41,55.5,1900.0,40.0718,40.1369,40.0718,40.1369,1900.0
2012-11-16 11:40:00,55.5,55.86,55.5,55.84,12000.0,40.1369,40.3973,40.1369,40.3828,12000.0
2012-11-16 11:50:00,55.85,55.98,55.85,55.98,14000.0,40.39,40.4841,40.39,40.4841,14000.0
2012-11-16 12:00:00,56.0,56.05,55.92,55.95,5300.0,40.4985,40.5347,40.4407,40.4624,5300.0
2012-11-16 12:10:00,55.95,55.99,55.92,55.92,3900.0,40.4624,40.4913,40.4407,40.4407,3900.0
2012-11-16 12:20:00,55.96,56.0,55.91,55.98,3600.0,40.4696,40.4985,40.4334,40.4841,3600.0
2012-11-16 12:30:00,55.98,56.09,55.98,56.05,7300.0,40.4841,40.5636,40.4841,40.5347,7300.0
2012-11-16 12:40:00,56.05,56.07,56.01,56.03,20700.0,40.5347,40.5491,40.5058,40.5202,20700.0
2012-11-16 12:50:00,56.03,56.03,55.93,55.94,3900.0,40.5202,40.5202,40.4479,40.4551,3900.0
2012-11-16 13:00:00,55.95,55.99,55.92,55.99,3200.0,40.4624,40.4913,40.4407,40.4913,3200.0
2012-11-16 13:10:00,55.98,55.98,55.84,55.85,1200.0,40.4841,40.4841,40.3828,40.39,1200.0
2012-11-16 13:20:00,55.83,55.93,55.83,55.91,56500.0,40.3756,40.4479,40.3756,40.4334,56500.0
2012-11-16 13:30:00,55.93,55.93,55.85,55.86,12300.0,40.4479,40.4479,40.39,40.3973,12300.0
2012-11-16 13:40:00,55.86,55.91,55.86,55.88,13800.0,40.3973,40.4334,40.3973,40.4117,13800.0
2012-11-16 13:50:00,55.89,56.01,55.89,56.0,7600.0,40.419,40.5058,40.419,40.4985,7600.0
2012-11-16 14:00:00,55.97,55.99,55.92,55.94,19700.0,40.4768,40.4913,40.4407,40.4551,19700.0
2012-11-16 14:10:00,55.94,55.94,55.84,55.85,13300.0,40.4551,40.4551,40.3828,40.39,13300.0
2012-11-16 14:20:00,55.87,55.87,55.78,55.8,15800.0,40.4045,40.4045,40.3394,40.3539,15800.0
2012-11-16 14:30:00,55.81,55.81,55.68,55.75,9300.0,40.3611,40.3611,40.2671,40.3177,9300.0
2012-11-16 14:40:00,55.79,55.86,55.79,55.86,8700.0,40.3467,40.3973,40.3467,40.3973,8700.0
2012-11-16 14:50:00,55.84,55.91,55.84,55.88,7200.0,40.3828,40.4334,40.3828,40.4117,7200.0
2012-11-16 15:00:00,55.9,55.92,55.84,55.92,37600.0,40.4262,40.4407,40.3828,40.4407,37600.0
2012-11-16 15:10:00,55.91,55.96,55.88,55.95,9500.0,40.4334,40.4696,40.4117,40.4624,9500.0
2012-11-16 15:20:00,55.94,56.04,55.94,56.01,12800.0,40.4551,40.5274,40.4551,40.5058,12800.0
2012-11-16 15:30:00,56.02,56.11,56.02,56.09,14100.0,40.513,40.5781,40.513,40.5636,14100.0
2012-11-16 15:40:00,56.08,56.16,56.02,56.02,14900.0,40.5564,40.6142,40.513,40.513,14900.0
2012-11-16 15:50:00,56.04,56.14,56.01,56.07,12200.0,40.5274,40.5998,40.5058,40.5491,12200.0
2012-11-19 09:30:00,56.69,56.86,56.49,56.86,14600.0,40.9975,41.1205,40.8529,41.1205,14600.0
2012-11-19 09:40:00,56.85,56.86,56.82,56.84,5700.0,41.1132,41.1205,41.0915,41.106,5700.0
2012-11-19 09:50:00,56.87,56.89,56.85,56.89,4300.0,41.1277,41.1422,41.1132,41.1422,4300.0
2012-11-19 10:00:00,56.88,57.0,56.84,56.84,6200.0,41.1349,41.2217,41.106,41.106,6200.0
2012-11-19 10:10:00,56.86,56.94,56.85,56.94,3800.0,41.1205,41.1783,41.1132,41.1783,3800.0
2012-11-19 10:20:00,56.94,56.98,56.85,56.86,11100.0,41.1783,41.2072,41.1132,41.1205,11100.0
2012-11-19 10:30:00,56.87,56.89,56.85,56.88,6600.0,41.1277,41.1422,41.1132,41.1349,6600.0
2012-11-19 10:40:00,56.9,56.98,56.9,56.92,5400.0,41.1494,41.2072,41.1494,41.1639,5400.0
2012-11-19 10:50:00,56.93,56.93,56.89,56.89,29100.0,41.1711,41.1711,41.1422,41.1422,29100.0
2012-11-19 11:00:00,56.91,56.92,56.87,56.87,35400.0,41.1566,41.1639,41.1277,41.1277,35400.0
2012-11-19 11:10:00,56.88,56.95,56.86,56.91,78600.0,41.1349,41.1855,41.1205,41.1566,78600.0
2012-11-19 11:20:00,56.94,56.94,56.91,56.93,16800.0,41.1783,41.1783,41.1566,41.1711,16800.0
2012-11-19 11:30:00,56.94,56.94,56.86,56.87,6100.0,41.1783,41.1783,41.1205,41.1277,6100.0
2012-11-19 11:40:00,56.88,56.89,56.86,56.87,18000.0,41.1349,41.1422,41.1205,41.1277,18000.0
2012-11-19 11:50:00,56.88,56.92,56.87,56.89,11700.0,41.1349,41.1639,41.1277,41.1422,11700.0
2012-11-19 12:00:00,56.9,56.98,56.9,56.96,8300.0,41.1494,41.2072,41.1494,41.1928,8300.0
2012-11-19 12:10:00,56.96,56.98,56.94,56.94,8800.0,41.1928,41.2072,41.1783,41.1783,8800.0
2012-11-19 12:20:00,56.94,56.96,56.93,56.94,4100.0,41.1783,41.1928,41.1711,41.1783,4100.0
2012-11-19 12:30:00,56.94,56.96,56.94,56.94,5100.0,41.1783,41.1928,41.1783,41.1783,5100.0
2012-11-19 12:40:00,56.93,56.93,56.88,56.88,5600.0,41.1711,41.1711,41.1349,41.1349,5600.0
2012-11-19 12:50:00,56.89,56.91,56.88,56.91,4200.0,41.1422,41.1566,41.1349,41.1566,4200.0
2012-11-19 13:00:00,56.89,56.93,56.89,56.91,21600.0,41.1422,41.1711,41.1422,41.1566,21600.0
2012-11-19 13:10:00,56.9,56.91,56.84,56.84,9500.0,41.1494,41.1566,41.106,41.106,9500.0
2012-11-19 13:20:00,56.82,56.86,56.82,56.85,6400.0,41.0915,41.1205,41.0915,41.1132,6400.0
2012-11-19 13:30:00,56.84,56.88,56.84,56.84,9500.0,41.106,41.1349,41.106,41.106,9500.0
2012-11-19 13:40:00,56.84,56.84,56.82,56.83,5000.0,41.106,41.106,41.0915,41.0988,5000.0
2012-11-19 13:50:00,56.82,56.85,56.82,56.83,18800.0,41.0915,41.1132,41.0915,41.0988,18800.0
2012-11-19 14:00:00,56.84,56.87,56.83,56.85,26900.0,41.106,41.1277,41.0988,41.1132,26900.0
2012-11-19 14:10:00,56.86,56.86,56.83,56.85,26400.0,41.1205,41.1205,41.0988,41.1132,26400.0
2012-11-19 14:20:00,56.85,56.87,56.84,56.85,11600.0,41.1132,41.1277,41.106,41.1132,11600.0
2012-11-19 14:30:00,56.84,56.86,56.83,56.85,15000.0,41.106,41.1205,41.0988,41.1132,15000.0
2012-11-19 14:40:00,56.85,56.95,56.85,56.95,12700.0,41.1132,41.1855,41.1132,41.1855,12700.0
2012-11-19 14:50:00,56.96,56.97,56.93,56.93,8100.0,41.1928,41.2,41.1711,41.1711,8100.0
2012-11-19 15:00:00,56.94,56.94,56.88,56.88,5500.0,41.1783,41.1783,41.1349,41.1349,5500.0
2012-11-19 15:10:00,56.88,56.94,56.88,56.92,25400.0,41.1349,41.1783,41.1349,41.1639,25400.0
2012-11-19 15:20:00,56.92,56.94,56.91,56.91,9900.0,41.1639,41.1783,41.1566,41.1566,9900.0
2012-11-19 15:30:00,56.91,56.93,56.89,56.9,14100.0,41.1566,41.1711,41.1422,41.1494,14100.0
2012-11-19 15:40:00,56.9,56.9,56.86,56.89,11600.0,41.1494,41.1494,41.1205,41.1422,11600.0
2012-11-19 15:50:00,56.89,57.04,56.88,57.04,14500.0,41.1422,41.2506,41.1349,41.2506,14500.0
2012-11-20 09:30:00,56.96,56.96,56.78,56.82,50300.0,41.1928,41.1928,41.0626,41.0915,50300.0
2012-11-20 09:40:00,56.75,56.84,56.75,56.81,15900.0,41.0409,41.106,41.0409,41.0843,15900.0
2012-11-20 09:50:00,56.86,56.93,56.85,56.91,16300.0,41.1205,41.1711,41.1132,41.1566,16300.0
2012-11-20 10:00:00,56.91,56.94,56.88,56.88,2500.0,41.1566,41.1783,41.1349,41.1349,2500.0
2012-11-20 10:10:00,56.91,57.0,56.91,57.0,3600.0,41.1566,41.2217,41.1566,41.2217,3600.0
2012-11-20 10:20:00,57.0,57.03,56.99,57.0,27300.0,41.2217,41.2434,41.2145,41.2217,27300.0
2012-11-20 10:30:00,57.0,57.09,57.0,57.09,31800.0,41.2217,41.2868,41.2217,41.2868,31800.0
2012-11-20 10:40:00,57.08,57.1,57.05,57.08,24100.0,41.2796,41.294,41.2579,41.2796,24100.0
2012-11-20 10:50:00,57.08,57.08,56.98,56.99,19300.0,41.2796,41.2796,41.2072,41.2145,19300.0
2012-11-20 11:00:00,56.99,56.99,56.92,56.96,9300.0,41.2145,41.2145,41.1639,41.1928,9300.0
2012-11-20 11:10:00,56.97,57.02,56.97,57.02,51800.0,41.2,41.2362,41.2,41.2362,51800.0
2012-11-20 11:20:00,57.02,57.07,57.02,57.05,13500.0,41.2362,41.2723,41.2362,41.2579,13500.0
2012-11-20 11:30:00,57.06,57.07,57.03,57.03,5600.0,41.2651,41.2723,41.2434,41.2434,5600.0
2012-11-20 11:40:00,57.03,57.09,57.03,57.06,19300.0,41.2434,41.2868,41.2434,41.2651,19300.0
2012-11-20 11:50:00,57.06,57.16,57.05,57.14,5600.0,41.2651,41.3374,41.2579,41.323,5600.0
2012-11-20 12:00:00,57.16,57.18,57.13,57.14,6500.0,41.3374,41.3519,41.3157,41.323,6500.0
2012-11-20 12:10:00,57.14,57.18,57.09,57.12,12300.0,41.323,41.3519,41.2868,41.3085,12300.0
2012-11-20 12:20:00,57.1,57.12,57.06,57.07,13800.0,41.294,41.3085,41.2651,41.2723,13800.0
2012-11-20 12:30:00,57.07,57.07,57.05,57.05,7300.0,41.2723,41.2723,41.2579,41.2579,7300.0
2012-11-20 12:40:00,57.04,57.07,57.04,57.05,4000.0,41.2506,41.2723,41.2506,41.2579,4000.0
2012-11-20 12:50:00,57.06,57.1,57.06,57.07,1300.0,41.2651,41.294,41.2651,41.2723,1300.0
2012-11-20 13:00:00,57.04,57.04,56.95,56.95,4600.0,41.2506,41.2506,41.1855,41.1855,4600.0
2012-11-20 13:10:00,56.76,56.86,56.76,56.85,22400.0,41.0481,41.1205,41.0481,41.1132,22400.0
2012-11-20 13:20:00,56.84,56.87,56.65,56.65,28100.0,41.106,41.1277,40.9686,40.9686,28100.0
2012-11-20 13:30:00,56.66,56.79,56.66,56.78,16300.0,40.9758,41.0698,40.9758,41.0626,16300.0
2012-11-20 13:40:00,56.79,56.81,56.75,56.81,36600.0,41.0698,41.0843,41.0409,41.0843,36600.0
2012-11-20 13:50:00,56.81,56.88,56.81,56.86,11300.0,41.0843,41.1349,41.0843,41.1205,11300.0
2012-11-20 14:00:00,56.85,56.88,56.83,56.85,23800.0,41.1132,41.1349,41.0988,41.1132,23800.0
2012-11-20 14:10:00,56.85,56.94,56.85,56.91,18700.0,41.1132,41.1783,41.1132,41.1566,18700.0
2012-11-20 14:20:00,56.88,56.96,56.88,56.96,4800.0,41.1349,41.1928,41.1349,41.1928,4800.0
2012-11-20 14:30:00,56.93,56.93,56.85,56.85,5300.0,41.1711,41.1711,41.1132,41.1132,5300.0
2012-11-20 14:40:00,56.89,56.94,56.85,56.91,4400.0,41.1422,41.1783,41.1132,41.1566,4400.0
2012-11-20 14:50:00,56.94,56.94,56.91,56.91,7200.0,41.1783,41.1783,41.1566,41.1566,7200.0
2012-11-20 15:00:00,56.93,57.01,56.92,56.99,11200.0,41.1711,41.2289,41.1639,41.2145,11200.0
2012-11-20 15:10:00,56.99,57.02,56.98,57.0,16000.0,41.2145,41.2362,41.2072,41.2217,16000.0
2012-11-20 15:20:00,57.0,57.0,56.95,56.97,20700.0,41.2217,41.2217,41.1855,41.2,20700.0
2012-11-20 15:30:00,56.98,57.02,56.98,56.99,16200.0,41.2072,41.2362,41.2072,41.2145,16200.0
2012-11-20 15:40:00,56.99,57.03,56.97,57.01,7900.0,41.2145,41.2434,41.2,41.2289,7900.0
2012-11-20 15:50:00,57.02,57.1,56.98,57.1,14400.0,41.2362,41.294,41.2072,41.294,14400.0
2012-11-21 09:30:00,57.19,57.2,57.12,57.15,15300.0,41.3591,41.3663,41.3085,41.3302,15300.0
2012-11-21 09:40:00,57.15,57.19,57.11,57.14,10100.0,41.3302,41.3591,41.3013,41.323,10100.0
2012-11-21 09:50:00,57.2,57.2,57.15,57.19,5300.0,41.3663,41.3663,41.3302,41.3591,5300.0
2012-11-21 10:00:00,57.14,57.18,57.04,57.04,7600.0,41.323,41.3519,41.2506,41.2506,7600.0
2012-11-21 10:10:00,57.03,57.08,57.03,57.08,15000.0,41.2434,41.2796,41.2434,41.2796,15000.0
2012-11-21 10:20:00,57.08,57.1,57.03,57.09,18300.0,41.2796,41.294,41.2434,41.2868,18300.0
2012-11-21 10:30:00,57.09,57.11,57.06,57.11,6300.0,41.2868,41.3013,41.2651,41.3013,6300.0
2012-11-21 10:40:00,57.08,57.09,57.04,57.04,9100.0,41.2796,41.2868,41.2506,41.2506,9100.0
2012-11-21 10:50:00,57.07,57.08,57.05,57.07,3000.0,41.2723,41.2796,41.2579,41.2723,3000.0
2012-11-21 11:00:00,57.07,57.11,57.06,57.11,5400.0,41.2723,41.3013,41.2651,41.3013,5400.0
2012-11-21 11:10:00,57.11,57.14,57.1,57.1,6600.0,41.3013,41.323,41.294,41.294,6600.0
2012-11-21 11:20:00,57.1,57.11,57.08,57.11,4200.0,41.294,41.3013,41.2796,41.3013,4200.0
2012-11-21 11:30:00,57.1,57.1,57.07,57.08,1900.0,41.294,41.294,41.2723,41.2796,1900.0
2012-11-21 11:40:00,57.06,57.09,57.03,57.03,61400.0,41.2651,41.2868,41.2434,41.2434,61400.0
2012-11-21 11:50:00,57.04,57.07,57.03,57.05,7500.0,41.2506,41.2723,41.2434,41.2579,7500.0
2012-11-21 12:00:00,57.07,57.09,57.05,57.08,15000.0,41.2723,41.2868,41.2579,41.2796,15000.0
2012-11-21 12:10:00,57.07,57.12,57.07,57.09,6400.0,41.2723,41.3085,41.2723,41.2868,6400.0
2012-11-21 12:20:00,57.11,57.18,57.11,57.18,8400.0,41.3013,41.3519,41.3013,41.3519,8400.0
2012-11-21 12:30:00,57.16,57.19,57.16,57.18,16100.0,41.3374,41.3591,41.3374,41.3519,16100.0
2012-11-21 12:40:00,57.22,57.22,57.19,57.21,2500.0,41.3808,41.3808,41.3591,41.3736,2500.0
2012-11-21 12:50:00,57.2,57.21,57.19,57.2,3300.0,41.3663,41.3736,41.3591,41.3663,3300.0
2012-11-21 13:00:00,57.18,57.2,57.17,57.18,10200.0,41.3519,41.3663,41.3446,41.3519,10200.0
2012-11-21 13:10:00,57.19,57.19,57.17,57.17,32100.0,41.3591,41.3591,41.3446,41.3446,32100.0
2012-11-21 13:20:00,57.18,57.2,57.17,57.19,8300.0,41.3519,41.3663,41.3446,41.3591,8300.0
2012-11-21 13:30:00,57.2,57.22,57.19,57.22,17600.0,41.3663,41.3808,41.3591,41.3808,17600.0
2012-11-21 13:40:00,57.21,57.21,57.19,57.21,3200.0,41.3736,41.3736,41.3591,41.3736,3200.0
2012-11-21 13:50:00,57.21,57.22,57.19,57.19,3400.0,41.3736,41.3808,41.3591,41.3591,3400.0
2012-11-21 14:00:00,57.2,57.2,57.18,57.2,13000.0,41.3663,41.3663,41.3519,41.3663,13000.0
2012-11-21 14:10:00,57.19,57.19,57.14,57.14,26200.0,41.3591,41.3591,41.323,41.323,26200.0
2012-11-21 14:20:00,57.14,57.15,57.09,57.12,3700.0,41.323,41.3302,41.2868,41.3085,3700.0
2012-11-21 14:30:00,57.14,57.17,57.13,57.17,2500.0,41.323,41.3446,41.3157,41.3446,2500.0
2012-11-21 14:40:00,57.16,57.17,57.15,57.15,12000.0,41.3374,41.3446,41.3302,41.3302,12000.0
2012-11-21 14:50:00,57.15,57.16,57.14,57.15,11900.0,41.3302,41.3374,41.323,41.3302,11900.0
2012-11-21 15:00:00,57.15,57.19,57.15,57.19,6600.0,41.3302,41.3591,41.3302,41.3591,6600.0
2012-11-21 15:10:00,57.19,57.21,57.19,57.21,1600.0,41.3591,41.3736,41.3591,41.3736,1600.0
2012-11-21 15:20:00,57.2,57.2,57.14,57.16,7100.0,41.3663,41.3663,41.323,41.3374,7100.0
2012-11-21 15:30:00,57.15,57.16,57.14,57.15,8100.0,41.3302,41.3374,41.323,41.3302,8100.0
2012-11-21 15:40:00,57.16,57.21,57.16,57.2,3600.0,41.3374,41.3736,41.3374,41.3663,3600.0
2012-11-21 15:50:00,57.18,57.25,57.17,57.23,9600.0,41.3519,41.4025,41.3446,41.388,9600.0
2012-11-23 09:30:00,57.49,57.52,57.46,57.47,14300.0,41.5761,41.5978,41.5544,41.5616,14300.0
2012-11-23 09:40:00,57.46,57.51,57.46,57.5,25500.0,41.5544,41.5905,41.5544,41.5833,25500.0
2012-11-23 09:50:00,57.5,57.55,57.5,57.55,2600.0,41.5833,41.6195,41.5833,41.6195,2600.0
2012-11-23 10:00:00,57.62,57.63,57.6,57.6,2400.0,41.6701,41.6773,41.6556,41.6556,2400.0
2012-11-23 10:10:00,57.66,57.7,57.66,57.69,1000.0,41.699,41.7279,41.699,41.7207,1000.0
2012-11-23 10:20:00,57.69,57.78,57.69,57.74,7000.0,41.7207,41.7858,41.7207,41.7569,7000.0
2012-11-23 10:30:00,57.76,57.76,57.71,57.71,9400.0,41.7713,41.7713,41.7352,41.7352,9400.0
2012-11-23 10:40:00,57.7,57.72,57.69,57.7,4800.0,41.7279,41.7424,41.7207,41.7279,4800.0
2012-11-23 10:50:00,57.71,57.73,57.7,57.72,22300.0,41.7352,41.7496,41.7279,41.7424,22300.0
2012-11-23 11:00:00,57.71,57.74,57.7,57.73,48200.0,41.7352,41.7569,41.7279,41.7496,48200.0
2012-11-23 11:10:00,57.75,57.76,57.74,57.75,9000.0,41.7641,41.7713,41.7569,41.7641,9000.0
2012-11-23 11:20:00,57.76,57.77,57.72,57.72,16700.0,41.7713,41.7786,41.7424,41.7424,16700.0
2012-11-23 11:30:00,57.73,57.74,57.72,57.73,5500.0,41.7496,41.7569,41.7424,41.7496,5500.0
2012-11-23 11:40:00,57.72,57.72,57.67,57.67,12300.0,41.7424,41.7424,41.7062,41.7062,12300.0
2012-11-23 11:50:00,57.66,57.67,57.65,57.67,7500.0,41.699,41.7062,41.6918,41.7062,7500.0
2012-11-23 12:00:00,57.68,57.72,57.65,57.66,19800.0,41.7135,41.7424,41.6918,41.699,19800.0
2012-11-23 12:10:00,57.66,57.66,57.64,57.64,3100.0,41.699,41.699,41.6845,41.6845,3100.0
2012-11-23 12:20:00,57.65,57.7,57.64,57.7,12600.0,41.6918,41.7279,41.6845,41.7279,12600.0
2012-11-23 12:30:00,57.7,57.79,57.69,57.79,19800.0,41.7279,41.793,41.7207,41.793,19800.0
2012-11-23 12:40:00,57.79,57.82,57.77,57.79,9500.0,41.793,41.8147,41.7786,41.793,9500.0
2012-11-23 12:50:00,57.8,57.93,57.79,57.93,11600.0,41.8003,41.8943,41.793,41.8943,11600.0
2012-11-26 09:30:00,57.66,57.66,57.55,57.57,36500.0,41.699,41.699,41.6195,41.6339,36500.0
2012-11-26 09:40:00,57.58,57.67,57.58,57.65,13800.0,41.6412,41.7062,41.6412,41.6918,13800.0
2012-11-26 09:50:00,57.65,57.68,57.61,57.68,4400.0,41.6918,41.7135,41.6629,41.7135,4400.0
2012-11-26 10:00:00,57.67,57.73,57.65,57.65,16200.0,41.7062,41.7496,41.6918,41.6918,16200.0
2012-11-26 10:10:00,57.65,57.69,57.63,57.69,4200.0,41.6918,41.7207,41.6773,41.7207,4200.0
2012-11-26 10:20:00,57.69,57.69,57.63,57.67,6900.0,41.7207,41.7207,41.6773,41.7062,6900.0
2012-11-26 10:30:00,57.65,57.68,57.65,57.68,4600.0,41.6918,41.7135,41.6918,41.7135,4600.0
2012-11-26 10:40:00,57.67,57.68,57.63,57.65,41800.0,41.7062,41.7135,41.6773,41.6918,41800.0
2012-11-26 10:50:00,57.64,57.66,57.59,57.59,11500.0,41.6845,41.699,41.6484,41.6484,11500.0
2012-11-26 11:00:00,57.58,57.6,57.5,57.53,12200.0,41.6412,41.6556,41.5833,41.605,12200.0
2012-11-26 11:10:00,57.53,57.55,57.49,57.55,14300.0,41.605,41.6195,41.5761,41.6195,14300.0
2012-11-26 11:20:00,57.54,57.54,57.47,57.53,15100.0,41.6122,41.6122,41.5616,41.605,15100.0
2012-11-26 11:30:00,57.52,57.55,57.52,57.53,5800.0,41.5978,41.6195,41.5978,41.605,5800.0
2012-11-26 11:40:00,57.53,57.56,57.53,57.56,5600.0,41.605,41.6267,41.605,41.6267,5600.0
2012-11-26 11:50:00,57.58,57.58,57.56,57.58,9500.0,41.6412,41.6412,41.6267,41.6412,9500.0
2012-11-26 12:00:00,57.58,57.59,57.57,57.57,9500.0,41.6412,41.6484,41.6339,41.6339,9500.0
2012-11-26 12:10:00,57.59,57.6,57.56,57.59,6900.0,41.6484,41.6556,41.6267,41.6484,6900.0
2012-11-26 12:20:00,57.59,57.6,57.54,57.55,10800.0,41.6484,41.6556,41.6122,41.6195,10800.0
2012-11-26 12:30:00,57.55,57.58,57.5,57.57,12300.0,41.6195,41.6412,41.5833,41.6339,12300.0
2012-11-26 12:40:00,57.57,57.62,57.57,57.61,68000.0,41.6339,41.6701,41.6339,41.6629,68000.0
2012-11-26 12:50:00,57.64,57.64,57.61,57.63,30700.0,41.6845,41.6845,41.6629,41.6773,30700.0
2012-11-26 13:00:00,57.63,57.65,57.62,57.63,28100.0,41.6773,41.6918,41.6701,41.6773,28100.0
2012-11-26 13:10:00,57.61,57.66,57.6,57.66,19700.0,41.6629,41.699,41.6556,41.699,19700.0
2012-11-26 13:20:00,57.67,57.67,57.62,57.62,8400.0,41.7062,41.7062,41.6701,41.6701,8400.0
2012-11-26 13:30:00,57.64,57.66,57.63,57.63,9700.0,41.6845,41.699,41.6773,41.6773,9700.0
2012-11-26 13:40:00,57.63,57.63,57.56,57.58,10700.0,41.6773,41.6773,41.6267,41.6412,10700.0
2012-11-26 13:50:00,57.59,57.62,57.57,57.61,146100.0,41.6484,41.6701,41.6339,41.6629,146100.0
2012-11-26 14:00:00,57.6,57.63,57.58,57.63,86900.0,41.6556,41.6773,41.6412,41.6773,86900.0
2012-11-26 14:10:00,57.63,57.65,57.62,57.63,22900.0,41.6773,41.6918,41.6701,41.6773,22900.0
2012-11-26 14:20:00,57.62,57.64,57.58,57.59,10700.0,41.6701,41.6845,41.6412,41.6484,10700.0
2012-11-26 14:30:00,57.6,57.62,57.59,57.61,14400.0,41.6556,41.6701,41.6484,41.6629,14400.0
2012-11-26 14:40:00,57.62,57.64,57.61,57.64,18500.0,41.6701,41.6845,41.6629,41.6845,18500.0
2012-11-26 14:50:00,57.64,57.7,57.64,57.66,12300.0,41.6845,41.7279,41.6845,41.699,12300.0
2012-11-26 15:00:00,57.66,57.69,57.64,57.66,21500.0,41.699,41.7207,41.6845,41.699,21500.0
2012-11-26 15:10:00,57.65,57.67,57.62,57.64,10600.0,41.6918,41.7062,41.6701,41.6845,10600.0
2012-11-26 15:20:00,57.63,57.69,57.63,57.67,16500.0,41.6773,41.7207,41.6773,41.7062,16500.0
2012-11-26 15:30:00,57.66,57.67,57.61,57.66,9200.0,41.699,41.7062,41.6629,41.699,9200.0
2012-11-26 15:40:00,57.66,57.7,57.66,57.68,29000.0,41.699,41.7279,41.699,41.7135,29000.0
2012-11-26 15:50:00,57.69,57.78,57.67,57.78,27900.0,41.7207,41.7858,41.7062,41.7858,27900.0
2012-11-27 09:30:00,57.73,57.74,57.65,57.72,20000.0,41.7496,41.7569,41.6918,41.7424,20000.0
2012-11-27 09:40:00,57.73,57.85,57.72,57.85,10900.0,41.7496,41.8364,41.7424,41.8364,10900.0
2012-11-27 09:50:00,57.89,57.89,57.83,57.87,8200.0,41.8653,41.8653,41.822,41.8509,8200.0
2012-11-27 10:00:00,57.85,57.86,57.74,57.77,32400.0,41.8364,41.8436,41.7569,41.7786,32400.0
2012-11-27 10:10:00,57.78,57.78,57.63,57.63,31600.0,41.7858,41.7858,41.6773,41.6773,31600.0
2012-11-27 10:20:00,57.63,57.63,57.59,57.61,2100.0,41.6773,41.6773,41.6484,41.6629,2100.0
2012-11-27 10:30:00,57.55,57.59,57.54,57.57,6600.0,41.6195,41.6484,41.6122,41.6339,6600.0
2012-11-27 10:40:00,57.59,57.63,57.56,57.62,6300.0,41.6484,41.6773,41.6267,41.6701,6300.0
2012-11-27 10:50:00,57.63,57.67,57.6,57.63,6700.0,41.6773,41.7062,41.6556,41.6773,6700.0
2012-11-27 11:00:00,57.65,57.69,57.65,57.68,13100.0,41.6918,41.7207,41.6918,41.7135,13100.0
2012-11-27 11:10:00,57.67,57.71,57.67,57.7,5500.0,41.7062,41.7352,41.7062,41.7279,5500.0
2012-11-27 11:20:00,57.7,57.72,57.68,57.71,4200.0,41.7279,41.7424,41.7135,41.7352,4200.0
2012-11-27 11:30:00,57.7,57.82,57.68,57.82,13700.0,41.7279,41.8147,41.7135,41.8147,13700.0
2012-11-27 11:40:00,57.84,57.84,57.79,57.79,11200.0,41.8292,41.8292,41.793,41.793,11200.0
2012-11-27 11:50:00,57.82,57.88,57.81,57.85,6300.0,41.8147,41.8581,41.8075,41.8364,6300.0
2012-11-27 12:00:00,57.85,57.87,57.83,57.84,4100.0,41.8364,41.8509,41.822,41.8292,4100.0
2012-11-27 12:10:00,57.85,57.85,57.79,57.8,8800.0,41.8364,41.8364,41.793,41.8003,8800.0
2012-11-27 12:20:00,57.81,57.82,57.79,57.79,172100.0,41.8075,41.8147,41.793,41.793,172100.0
2012-11-27 12:30:00,57.79,57.79,57.75,57.77,17700.0,41.793,41.793,41.7641,41.7786,17700.0
2012-11-27 12:40:00,57.8,57.8,57.78,57.8,20900.0,41.8003,41.8003,41.7858,41.8003,20900.0
2012-11-27 12:50:00,57.8,57.8,57.76,57.78,3200.0,41.8003,41.8003,41.7713,41.7858,3200.0
2012-11-27 13:00:00,57.78,57.78,57.72,57.74,5900.0,41.7858,41.7858,41.7424,41.7569,5900.0
2012-11-27 13:10:00,57.74,57.78,57.73,57.78,4400.0,41.7569,41.7858,41.7496,41.7858,4400.0
2012-11-27 13:20:00,57.77,57.77,57.67,57.71,32000.0,41.7786,41.7786,41.7062,41.7352,32000.0
2012-11-27 13:30:00,57.71,57.76,57.69,57.74,15500.0,41.7352,41.7713,41.7207,41.7569,15500.0
2012-11-27 13:40:00,57.71,57.76,57.7,57.74,8100.0,41.7352,41.7713,41.7279,41.7569,8100.0
2012-11-27 13:50:00,57.73,57.73,57.7,57.7,37000.0,41.7496,41.7496,41.7279,41.7279,37000.0
2012-11-27 14:00:00,57.71,57.73,57.66,57.72,19200.0,41.7352,41.7496,41.699,41.7424,19200.0
2012-11-27 14:10:00,57.73,57.78,57.73,57.78,6800.0,41.7496,41.7858,41.7496,41.7858,6800.0
2012-11-27 14:20:00,57.78,57.78,57.53,57.54,20900.0,41.7858,41.7858,41.605,41.6122,20900.0
2012-11-27 14:30:00,57.55,57.57,57.48,57.54,24700.0,41.6195,41.6339,41.5688,41.6122,24700.0
2012-11-27 14:40:00,57.51,57.57,57.45,57.53,34300.0,41.5905,41.6339,41.5471,41.605,34300.0
2012-11-27 14:50:00,57.54,57.61,57.51,57.6,6300.0,41.6122,41.6629,41.5905,41.6556,6300.0
2012-11-27 15:00:00,57.63,57.64,57.55,57.64,60800.0,41.6773,41.6845,41.6195,41.6845,60800.0
2012-11-27 15:10:00,57.63,57.67,57.57,57.59,19800.0,41.6773,41.7062,41.6339,41.6484,19800.0
2012-11-27 15:20:00,57.59,57.64,57.57,57.62,18400.0,41.6484,41.6845,41.6339,41.6701,18400.0
2012-11-27 15:30:00,57.63,57.63,57.46,57.48,56800.0,41.6773,41.6773,41.5544,41.5688,56800.0
2012-11-27 15:40:00,57.5,57.53,57.46,57.52,25800.0,41.5833,41.605,41.5544,41.5978,25800.0
2012-11-27 15:50:00,57.52,57.53,57.39,57.43,18200.0,41.5978,41.605,41.5038,41.5327,18200.0
2012-11-28 09:30:00,57.2,57.2,57.1,57.15,27300.0,41.3663,41.3663,41.294,41.3302,27300.0
2012-11-28 09:40:00,57.12,57.14,57.07,57.07,8700.0,41.3085,41.323,41.2723,41.2723,8700.0
2012-11-28 09:50:00,57.06,57.13,57.06,57.11,5700.0,41.2651,41.3157,41.2651,41.3013,5700.0
2012-11-28 10:00:00,57.1,57.1,56.9,56.9,23500.0,41.294,41.294,41.1494,41.1494,23500.0
2012-11-28 10:10:00,56.92,57.05,56.92,57.05,12900.0,41.1639,41.2579,41.1639,41.2579,12900.0
2012-11-28 10:20:00,57.02,57.22,57.02,57.14,48700.0,41.2362,41.3808,41.2362,41.323,48700.0
2012-11-28 10:30:00,57.15,57.37,57.12,57.31,20500.0,41.3302,41.4893,41.3085,41.4459,20500.0
2012-11-28 10:40:00,57.32,57.43,57.3,57.35,14000.0,41.4531,41.5327,41.4387,41.4748,14000.0
2012-11-28 10:50:00,57.34,57.36,57.3,57.33,8100.0,41.4676,41.4821,41.4387,41.4604,8100.0
2012-11-28 11:00:00,57.32,57.38,57.3,57.34,14700.0,41.4531,41.4965,41.4387,41.4676,14700.0
2012-11-28 11:10:00,57.34,57.52,57.33,57.52,118600.0,41.4676,41.5978,41.4604,41.5978,118600.0
2012-11-28 11:20:00,57.52,57.54,57.47,57.5,6700.0,41.5978,41.6122,41.5616,41.5833,6700.0
2012-11-28 11:30:00,57.52,57.52,57.42,57.49,7200.0,41.5978,41.5978,41.5254,41.5761,7200.0
2012-11-28 11:40:00,57.48,57.5,57.43,57.44,6100.0,41.5688,41.5833,41.5327,41.5399,6100.0
2012-11-28 11:50:00,57.46,57.46,57.41,57.45,2200.0,41.5544,41.5544,41.5182,41.5471,2200.0
2012-11-28 12:00:00,57.41,57.45,57.29,57.38,12800.0,41.5182,41.5471,41.4314,41.4965,12800.0
2012-11-28 12:10:00,57.35,57.63,57.33,57.57,19900.0,41.4748,41.6773,41.4604,41.6339,19900.0
2012-11-28 12:20:00,57.59,57.67,57.56,57.65,8600.0,41.6484,41.7062,41.6267,41.6918,8600.0
2012-11-28 12:30:00,57.64,57.75,57.64,57.73,12800.0,41.6845,41.7641,41.6845,41.7496,12800.0
2012-11-28 12:40:00,57.73,57.73,57.66,57.67,4300.0,41.7496,41.7496,41.699,41.7062,4300.0
2012-11-28 12:50:00,57.65,57.71,57.65,57.69,4700.0,41.6918,41.7352,41.6918,41.7207,4700.0
2012-11-28 13:00:00,57.69,57.69,57.58,57.58,6200.0,41.7207,41.7207,41.6412,41.6412,6200.0
2012-11-28 13:10:00,57.58,57.61,57.57,57.57,22000.0,41.6412,41.6629,41.6339,41.6339,22000.0
2012-11-28 13:20:00,57.57,57.63,57.57,57.63,8200.0,41.6339,41.6773,41.6339,41.6773,8200.0
2012-11-28 13:30:00,57.65,57.74,57.63,57.69,14100.0,41.6918,41.7569,41.6773,41.7207,14100.0
2012-11-28 13:40:00,57.7,57.73,57.69,57.72,9200.0,41.7279,41.7496,41.7207,41.7424,9200.0
2012-11-28 13:50:00,57.71,57.71,57.65,57.71,6200.0,41.7352,41.7352,41.6918,41.7352,6200.0
2012-11-28 14:00:00,57.71,57.71,57.64,57.68,18100.0,41.7352,41.7352,41.6845,41.7135,18100.0
2012-11-28 14:10:00,57.67,57.69,57.62,57.63,89400.0,41.7062,41.7207,41.6701,41.6773,89400.0
2012-11-28 14:20:00,57.62,57.63,57.59,57.61,13800.0,41.6701,41.6773,41.6484,41.6629,13800.0
2012-11-28 14:30:00,57.61,57.69,57.6,57.68,23000.0,41.6629,41.7207,41.6556,41.7135,23000.0
2012-11-28 14:40:00,57.68,57.72,57.66,57.67,17900.0,41.7135,41.7424,41.699,41.7062,17900.0
2012-11-28 14:50:00,57.66,57.71,57.65,57.7,16500.0,41.699,41.7352,41.6918,41.7279,16500.0
2012-11-28 15:00:00,57.69,57.74,57.68,57.73,18400.0,41.7207,41.7569,41.7135,41.7496,18400.0
2012-11-28 15:10:00,57.74,57.77,57.7,57.72,20600.0,41.7569,41.7786,41.7279,41.7424,20600.0
2012-11-28 15:20:00,57.72,57.8,57.71,57.8,9200.0,41.7424,41.8003,41.7352,41.8003,9200.0
2012-11-28 15:30:00,57.82,57.87,57.81,57.87,6400.0,41.8147,41.8509,41.8075,41.8509,6400.0
2012-11-28 15:40:00,57.83,57.87,57.81,57.86,5200.0,41.822,41.8509,41.8075,41.8436,5200.0
2012-11-28 15:50:00,57.86,57.93,57.85,57.89,13900.0,41.8436,41.8943,41.8364,41.8653,13900.0
2012-11-29 09:30:00,58.12,58.2,58.12,58.13,15100.0,42.0317,42.0895,42.0317,42.0389,15100.0
2012-11-29 09:40:00,58.16,58.23,58.15,58.15,34700.0,42.0606,42.1112,42.0534,42.0534,34700.0
2012-11-29 09:50:00,58.16,58.19,58.12,58.19,19700.0,42.0606,42.0823,42.0317,42.0823,19700.0
2012-11-29 10:00:00,58.22,58.27,58.03,58.04,21800.0,42.104,42.1402,41.9666,41.9738,21800.0
2012-11-29 10:10:00,58.04,58.09,57.96,58.07,12300.0,41.9738,42.01,41.916,41.9955,12300.0
2012-11-29 10:20:00,58.07,58.15,58.06,58.09,31000.0,41.9955,42.0534,41.9883,42.01,31000.0
2012-11-29 10:30:00,58.08,58.1,58.01,58.05,15400.0,42.0028,42.0172,41.9521,41.9811,15400.0
2012-11-29 10:40:00,58.07,58.11,58.06,58.1,18200.0,41.9955,42.0244,41.9883,42.0172,18200.0
2012-11-29 10:50:00,58.13,58.15,58.12,58.12,118100.0,42.0389,42.0534,42.0317,42.0317,118100.0
2012-11-29 11:00:00,58.11,58.19,58.11,58.16,66700.0,42.0244,42.0823,42.0244,42.0606,66700.0
2012-11-29 11:10:00,58.17,58.2,58.15,58.16,26900.0,42.0678,42.0895,42.0534,42.0606,26900.0
2012-11-29 11:20:00,58.16,58.16,58.11,58.12,8700.0,42.0606,42.0606,42.0244,42.0317,8700.0
2012-11-29 11:30:00,58.14,58.17,58.11,58.14,22600.0,42.0461,42.0678,42.0244,42.0461,22600.0
2012-11-29 11:40:00,58.15,58.15,57.81,57.91,57900.0,42.0534,42.0534,41.8075,41.8798,57900.0
2012-11-29 11:50:00,57.96,58.01,57.89,57.93,15200.0,41.916,41.9521,41.8653,41.8943,15200.0
2012-11-29 12:00:00,57.95,57.97,57.9,57.95,10400.0,41.9087,41.9232,41.8726,41.9087,10400.0
2012-11-29 12:10:00,57.95,58.1,57.95,58.05,16100.0,41.9087,42.0172,41.9087,41.9811,16100.0
2012-11-29 12:20:00,58.04,58.09,58.04,58.06,13200.0,41.9738,42.01,41.9738,41.9883,13200.0
2012-11-29 12:30:00,58.07,58.09,58.05,58.06,7900.0,41.9955,42.01,41.9811,41.9883,7900.0
2012-11-29 12:40:00,58.05,58.05,58.02,58.04,11500.0,41.9811,41.9811,41.9594,41.9738,11500.0
2012-11-29 12:50:00,58.05,58.06,58.02,58.02,8900.0,41.9811,41.9883,41.9594,41.9594,8900.0
2012-11-29 13:00:00,58.05,58.08,58.03,58.03,9700.0,41.9811,42.0028,41.9666,41.9666,9700.0
2012-11-29 13:10:00,58.03,58.06,58.0,58.06,27300.0,41.9666,41.9883,41.9449,41.9883,27300.0
2012-11-29 13:20:00,58.06,58.09,58.04,58.09,32200.0,41.9883,42.01,41.9738,42.01,32200.0
2012-11-29 13:30:00,58.09,58.16,58.09,58.15,9900.0,42.01,42.0606,42.01,42.0534,9900.0
2012-11-29 13:40:00,58.16,58.18,58.13,58.16,11000.0,42.0606,42.0751,42.0389,42.0606,11000.0
2012-11-29 13:50:00,58.16,58.19,58.14,58.14,4800.0,42.0606,42.0823,42.0461,42.0461,4800.0
2012-11-29 14:00:00,58.15,58.15,58.13,58.14,19600.0,42.0534,42.0534,42.0389,42.0461,19600.0
2012-11-29 14:10:00,58.14,58.15,58.13,58.15,5200.0,42.0461,42.0534,42.0389,42.0534,5200.0
2012-11-29 14:20:00,58.15,58.16,58.12,58.12,7100.0,42.0534,42.0606,42.0317,42.0317,7100.0
2012-11-29 14:30:00,58.13,58.15,58.13,58.15,7700.0,42.0389,42.0534,42.0389,42.0534,7700.0
2012-11-29 14:40:00,58.16,58.18,58.15,58.18,10400.0,42.0606,42.0751,42.0534,42.0751,10400.0
2012-11-29 14:50:00,58.17,58.17,58.14,58.14,4100.0,42.0678,42.0678,42.0461,42.0461,4100.0
2012-11-29 15:00:00,58.13,58.14,58.08,58.11,22400.0,42.0389,42.0461,42.0028,42.0244,22400.0
2012-11-29 15:10:00,58.1,58.1,58.03,58.05,26400.0,42.0172,42.0172,41.9666,41.9811,26400.0
2012-11-29 15:20:00,58.05,58.06,57.96,58.04,62500.0,41.9811,41.9883,41.916,41.9738,62500.0
2012-11-29 15:30:00,58.04,58.06,58.01,58.04,20500.0,41.9738,41.9883,41.9521,41.9738,20500.0
2012-11-29 15:40:00,58.04,58.16,58.04,58.14,16300.0,41.9738,42.0606,41.9738,42.0461,16300.0
2012-11-29 15:50:00,58.15,58.15,58.05,58.1,77100.0,42.0534,42.0534,41.9811,42.0172,77100.0
2012-11-30 09:30:00,58.11,58.15,58.09,58.14,16400.0,42.0244,42.0534,42.01,42.0461,16400.0
2012-11-30 09:40:00,58.15,58.15,58.07,58.09,3900.0,42.0534,42.0534,41.9955,42.01,3900.0
2012-11-30 09:50:00,58.09,58.16,58.09,58.15,5400.0,42.01,42.0606,42.01,42.0534,5400.0
2012-11-30 10:00:00,58.16,58.25,58.15,58.15,4500.0,42.0606,42.1257,42.0534,42.0534,4500.0
2012-11-30 10:10:00,58.09,58.16,58.09,58.13,1400.0,42.01,42.0606,42.01,42.0389,1400.0
2012-11-30 10:20:00,58.2,58.21,58.18,58.19,4400.0,42.0895,42.0968,42.0751,42.0823,4400.0
2012-11-30 10:30:00,58.19,58.19,58.11,58.11,18900.0,42.0823,42.0823,42.0244,42.0244,18900.0
2012-11-30 10:40:00,58.12,58.13,58.04,58.05,5100.0,42.0317,42.0389,41.9738,41.9811,5100.0
2012-11-30 10:50:00,58.04,58.11,58.01,58.11,7400.0,41.9738,42.0244,41.9521,42.0244,7400.0
2012-11-30 11:00:00,58.12,58.13,58.09,58.1,11500.0,42.0317,42.0389,42.01,42.0172,11500.0
2012-11-30 11:10:00,58.14,58.14,58.05,58.06,14900.0,42.0461,42.0461,41.9811,41.9883,14900.0
2012-11-30 11:20:00,58.04,58.07,58.02,58.06,13300.0,41.9738,41.9955,41.9594,41.9883,13300.0
2012-11-30 11:30:00,58.03,58.04,57.97,57.98,3900.0,41.9666,41.9738,41.9232,41.9304,3900.0
2012-11-30 11:40:00,58.0,58.03,58.0,58.02,4300.0,41.9449,41.9666,41.9449,41.9594,4300.0
2012-11-30 11:50:00,58.0,58.06,57.98,58.01,2900.0,41.9449,41.9883,41.9304,41.9521,2900.0
2012-11-30 12:00:00,58.01,58.02,57.99,57.99,5600.0,41.9521,41.9594,41.9377,41.9377,5600.0
2012-11-30 12:10:00,57.99,58.02,57.98,58.0,1400.0,41.9377,41.9594,41.9304,41.9449,1400.0
2012-11-30 12:20:00,58.03,58.04,58.02,58.04,1800.0,41.9666,41.9738,41.9594,41.9738,1800.0
2012-11-30 12:30:00,58.06,58.07,58.06,58.06,7000.0,41.9883,41.9955,41.9883,41.9883,7000.0
2012-11-30 12:40:00,58.06,58.06,57.97,58.01,4300.0,41.9883,41.9883,41.9232,41.9521,4300.0
2012-11-30 12:50:00,58.0,58.01,57.95,58.0,5300.0,41.9449,41.9521,41.9087,41.9449,5300.0
2012-11-30 13:00:00,58.01,58.03,58.01,58.02,16700.0,41.9521,41.9666,41.9521,41.9594,16700.0
2012-11-30 13:10:00,58.02,58.03,57.98,57.99,10700.0,41.9594,41.9666,41.9304,41.9377,10700.0
2012-11-30 13:20:00,58.01,58.09,58.0,58.07,17200.0,41.9521,42.01,41.9449,41.9955,17200.0
2012-11-30 13:30:00,58.06,58.07,58.01,58.02,7700.0,41.9883,41.9955,41.9521,41.9594,7700.0
2012-11-30 13:40:00,58.01,58.03,58.0,58.03,5600.0,41.9521,41.9666,41.9449,41.9666,5600.0
2012-11-30 13:50:00,58.05,58.06,58.0,58.03,119400.0,41.9811,41.9883,41.9449,41.9666,119400.0
2012-11-30 14:00:00,58.03,58.06,58.02,58.05,42000.0,41.9666,41.9883,41.9594,41.9811,42000.0
2012-11-30 14:10:00,58.05,58.06,58.03,58.03,15200.0,41.9811,41.9883,41.9666,41.9666,15200.0
2012-11-30 14:20:00,58.04,58.1,58.03,58.09,10800.0,41.9738,42.0172,41.9666,42.01,10800.0
2012-11-30 14:30:00,58.09,58.09,58.02,58.02,12300.0,42.01,42.01,41.9594,41.9594,12300.0
2012-11-30 14:40:00,58.01,58.02,57.98,57.99,13500.0,41.9521,41.9594,41.9304,41.9377,13500.0
2012-11-30 14:50:00,57.98,57.99,57.95,57.96,34400.0,41.9304,41.9377,41.9087,41.916,34400.0
2012-11-30 15:00:00,57.95,57.96,57.92,57.93,37200.0,41.9087,41.916,41.887,41.8943,37200.0
2012-11-30 15:10:00,57.96,58.04,57.96,58.01,19000.0,41.916,41.9738,41.916,41.9521,19000.0
2012-11-30 15:20:00,58.0,58.04,57.98,58.0,12400.0,41.9449,41.9738,41.9304,41.9449,12400.0
2012-11-30 15:30:00,58.01,58.05,58.01,58.04,16400.0,41.9521,41.9811,41.9521,41.9738,16400.0
2012-11-30 15:40:00,58.05,58.12,58.03,58.1,22200.0,41.9811,42.0317,41.9666,42.0172,22200.0
2012-11-30 15:50:00,58.1,58.23,58.08,58.08,23500.0,42.0172,42.1112,42.0028,42.0028,23500.0
2012-12-03 09:30:00,58.4,58.45,58.37,58.38,20300.0,42.2342,42.2703,42.2125,42.2197,20300.0
2012-12-03 09:40:00,58.37,58.38,58.28,58.3,7300.0,42.2125,42.2197,42.1474,42.1619,7300.0
2012-12-03 09:50:00,58.29,58.31,58.26,58.28,5200.0,42.1546,42.1691,42.1329,42.1474,5200.0
2012-12-03 10:00:00,58.27,58.3,58.12,58.21,34000.0,42.1402,42.1619,42.0317,42.0968,34000.0
2012-12-03 10:10:00,58.21,58.25,58.2,58.23,6600.0,42.0968,42.1257,42.0895,42.1112,6600.0
2012-12-03 10:20:00,58.21,58.25,58.17,58.17,8100.0,42.0968,42.1257,42.0678,42.0678,8100.0
2012-12-03 10:30:00,58.17,58.18,58.1,58.13,42900.0,42.0678,42.0751,42.0172,42.0389,42900.0
2012-12-03 10:40:00,58.14,58.16,58.09,58.15,10100.0,42.0461,42.0606,42.01,42.0534,10100.0
2012-12-03 10:50:00,58.15,58.16,58.03,58.06,8700.0,42.0534,42.0606,41.9666,41.9883,8700.0
2012-12-03 11:00:00,58.04,58.05,58.01,58.05,3200.0,41.9738,41.9811,41.9521,41.9811,3200.0
2012-12-03 11:10:00,58.05,58.08,58.05,58.08,3000.0,41.9811,42.0028,41.9811,42.0028,3000.0
2012-12-03 11:20:00,58.1,58.1,58.02,58.06,3600.0,42.0172,42.0172,41.9594,41.9883,3600.0
2012-12-03 11:30:00,58.04,58.11,58.02,58.08,11800.0,41.9738,42.0244,41.9594,42.0028,11800.0
2012-12-03 11:40:00,58.1,58.13,58.06,58.13,8800.0,42.0172,42.0389,41.9883,42.0389,8800.0
2012-12-03 11:50:00,58.13,58.18,58.13,58.17,3900.0,42.0389,42.0751,42.0389,42.0678,3900.0
2012-12-03 12:00:00,58.19,58.19,58.16,58.16,6000.0,42.0823,42.0823,42.0606,42.0606,6000.0
2012-12-03 12:10:00,58.16,58.18,58.14,58.14,4200.0,42.0606,42.0751,42.0461,42.0461,4200.0
2012-12-03 12:20:00,58.16,58.18,58.15,58.16,14500.0,42.0606,42.0751,42.0534,42.0606,14500.0
2012-12-03 12:30:00,58.17,58.18,58.15,58.15,6600.0,42.0678,42.0751,42.0534,42.0534,6600.0
2012-12-03 12:40:00,58.14,58.14,58.1,58.11,10900.0,42.0461,42.0461,42.0172,42.0244,10900.0
2012-12-03 12:50:00,58.1,58.11,58.09,58.1,2500.0,42.0172,42.0244,42.01,42.0172,2500.0
2012-12-03 13:00:00,58.09,58.09,58.01,58.01,9400.0,42.01,42.01,41.9521,41.9521,9400.0
2012-12-03 13:10:00,58.0,58.04,58.0,58.02,5300.0,41.9449,41.9738,41.9449,41.9594,5300.0
2012-12-03 13:20:00,58.03,58.03,58.0,58.01,4600.0,41.9666,41.9666,41.9449,41.9521,4600.0
2012-12-03 13:30:00,58.02,58.02,57.87,57.89,28300.0,41.9594,41.9594,41.8509,41.8653,28300.0
2012-12-03 13:40:00,57.87,57.93,57.87,57.92,4600.0,41.8509,41.8943,41.8509,41.887,4600.0
2012-12-03 13:50:00,57.93,57.95,57.91,57.94,96800.0,41.8943,41.9087,41.8798,41.9015,96800.0
2012-12-03 14:00:00,57.93,57.97,57.91,57.97,13100.0,41.8943,41.9232,41.8798,41.9232,13100.0
2012-12-03 14:10:00,57.97,58.01,57.95,57.98,25200.0,41.9232,41.9521,41.9087,41.9304,25200.0
2012-12-03 14:20:00,57.99,57.99,57.95,57.95,10400.0,41.9377,41.9377,41.9087,41.9087,10400.0
2012-12-03 14:30:00,57.95,57.98,57.88,57.88,29600.0,41.9087,41.9304,41.8581,41.8581,29600.0
2012-12-03 14:40:00,57.88,57.93,57.88,57.89,9000.0,41.8581,41.8943,41.8581,41.8653,9000.0
2012-12-03 14:50:00,57.88,57.95,57.88,57.93,6100.0,41.8581,41.9087,41.8581,41.8943,6100.0
2012-12-03 15:00:00,57.97,58.04,57.91,57.94,29200.0,41.9232,41.9738,41.8798,41.9015,29200.0
2012-12-03 15:10:00,57.91,57.92,57.82,57.82,31200.0,41.8798,41.887,41.8147,41.8147,31200.0
2012-12-03 15:20:00,57.82,57.9,57.81,57.87,17600.0,41.8147,41.8726,41.8075,41.8509,17600.0
2012-12-03 15:30:00,57.89,57.94,57.88,57.93,4000.0,41.8653,41.9015,41.8581,41.8943,4000.0
2012-12-03 15:40:00,57.95,57.99,57.93,57.93,10200.0,41.9087,41.9377,41.8943,41.8943,10200.0
2012-12-03 15:50:00,57.92,57.97,57.84,57.87,16700.0,41.887,41.9232,41.8292,41.8509,16700.0
2012-12-04 09:30:00,57.9,57.95,57.77,57.95,17600.0,41.8726,41.9087,41.7786,41.9087,17600.0
2012-12-04 09:40:00,57.98,58.04,57.95,57.96,7700.0,41.9304,41.9738,41.9087,41.916,7700.0
2012-12-04 09:50:00,57.95,57.99,57.93,57.93,1000.0,41.9087,41.9377,41.8943,41.8943,1000.0
2012-12-04 10:00:00,57.94,58.04,57.89,58.02,4200.0,41.9015,41.9738,41.8653,41.9594,4200.0
2012-12-04 10:10:00,58.02,58.09,58.02,58.04,6000.0,41.9594,42.01,41.9594,41.9738,6000.0
2012-12-04 10:20:00,58.04,58.04,57.95,57.95,2800.0,41.9738,41.9738,41.9087,41.9087,2800.0
2012-12-04 10:30:00,57.9,57.92,57.87,57.87,6100.0,41.8726,41.887,41.8509,41.8509,6100.0
2012-12-04 10:40:00,57.9,57.91,57.88,57.88,3200.0,41.8726,41.8798,41.8581,41.8581,3200.0
2012-12-04 10:50:00,57.92,57.92,57.88,57.9,6700.0,41.887,41.887,41.8581,41.8726,6700.0
2012-12-04 11:00:00,57.86,57.87,57.81,57.81,1500.0,41.8436,41.8509,41.8075,41.8075,1500.0
2012-12-04 11:10:00,57.78,57.86,57.78,57.86,8500.0,41.7858,41.8436,41.7858,41.8436,8500.0
2012-12-04 11:20:00,57.81,57.83,57.77,57.77,2100.0,41.8075,41.822,41.7786,41.7786,2100.0
2012-12-04 11:30:00,57.77,57.83,57.77,57.82,5300.0,41.7786,41.822,41.7786,41.8147,5300.0
2012-12-04 11:40:00,57.81,57.91,57.81,57.87,8100.0,41.8075,41.8798,41.8075,41.8509,8100.0
2012-12-04 11:50:00,57.88,57.89,57.82,57.85,110000.0,41.8581,41.8653,41.8147,41.8364,110000.0
2012-12-04 12:00:00,57.85,57.85,57.72,57.72,8900.0,41.8364,41.8364,41.7424,41.7424,8900.0
2012-12-04 12:10:00,57.76,57.79,57.73,57.77,6100.0,41.7713,41.793,41.7496,41.7786,6100.0
2012-12-04 12:20:00,57.75,57.84,57.71,57.82,5800.0,41.7641,41.8292,41.7352,41.8147,5800.0
2012-12-04 12:30:00,57.8,57.84,57.76,57.78,14200.0,41.8003,41.8292,41.7713,41.7858,14200.0
2012-12-04 12:40:00,57.79,57.82,57.75,57.81,7200.0,41.793,41.8147,41.7641,41.8075,7200.0
2012-12-04 12:50:00,57.82,57.82,57.77,57.79,9800.0,41.8147,41.8147,41.7786,41.793,9800.0
2012-12-04 13:00:00,57.77,57.78,57.68,57.72,15000.0,41.7786,41.7858,41.7135,41.7424,15000.0
2012-12-04 13:10:00,57.73,57.74,57.7,57.71,5300.0,41.7496,41.7569,41.7279,41.7352,5300.0
2012-12-04 13:20:00,57.71,57.81,57.71,57.81,4400.0,41.7352,41.8075,41.7352,41.8075,4400.0
2012-12-04 13:30:00,57.81,57.81,57.76,57.78,11200.0,41.8075,41.8075,41.7713,41.7858,11200.0
2012-12-04 13:40:00,57.79,57.82,57.78,57.81,5400.0,41.793,41.8147,41.7858,41.8075,5400.0
2012-12-04 13:50:00,57.8,57.9,57.8,57.86,9400.0,41.8003,41.8726,41.8003,41.8436,9400.0
2012-12-04 14:00:00,57.88,57.89,57.85,57.86,16700.0,41.8581,41.8653,41.8364,41.8436,16700.0
2012-12-04 14:10:00,57.84,57.85,57.82,57.84,4800.0,41.8292,41.8364,41.8147,41.8292,4800.0
2012-12-04 14:20:00,57.84,57.87,57.84,57.84,15700.0,41.8292,41.8509,41.8292,41.8292,15700.0
2012-12-04 14:30:00,57.82,57.83,57.8,57.8,9600.0,41.8147,41.822,41.8003,41.8003,9600.0
2012-12-04 14:40:00,57.81,57.88,57.81,57.83,9100.0,41.8075,41.8581,41.8075,41.822,9100.0
2012-12-04 14:50:00,57.85,57.85,57.8,57.8,5100.0,41.8364,41.8364,41.8003,41.8003,5100.0
2012-12-04 15:00:00,57.82,57.93,57.82,57.93,34900.0,41.8147,41.8943,41.8147,41.8943,34900.0
2012-12-04 15:10:00,57.9,57.9,57.88,57.89,3500.0,41.8726,41.8726,41.8581,41.8653,3500.0
2012-12-04 15:20:00,57.88,57.92,57.86,57.91,17300.0,41.8581,41.887,41.8436,41.8798,17300.0
2012-12-04 15:30:00,57.91,57.92,57.84,57.88,15600.0,41.8798,41.887,41.8292,41.8581,15600.0
2012-12-04 15:40:00,57.85,57.88,57.84,57.88,10700.0,41.8364,41.8581,41.8292,41.8581,10700.0
2012-12-04 15:50:00,57.88,57.89,57.8,57.81,13700.0,41.8581,41.8653,41.8003,41.8075,13700.0
2012-12-05 09:30:00,57.91,58.07,57.88,58.06,11600.0,41.8798,41.9955,41.8581,41.9883,11600.0
2012-12-05 09:40:00,58.04,58.08,57.98,58.02,3200.0,41.9738,42.0028,41.9304,41.9594,3200.0
2012-12-05 09:50:00,58.02,58.03,57.96,57.99,14200.0,41.9594,41.9666,41.916,41.9377,14200.0
2012-12-05 10:00:00,57.99,58.09,57.96,58.02,3100.0,41.9377,42.01,41.916,41.9594,3100.0
2012-12-05 10:10:00,58.03,58.03,58.03,58.03,100.0,41.9666,41.9666,41.9666,41.9666,100.0
2012-12-05 10:20:00,58.02,58.08,57.97,57.97,19300.0,41.9594,42.0028,41.9232,41.9232,19300.0
2012-12-05 10:30:00,57.95,58.01,57.95,57.96,10200.0,41.9087,41.9521,41.9087,41.916,10200.0
2012-12-05 10:40:00,57.97,57.97,57.82,57.88,26100.0,41.9232,41.9232,41.8147,41.8581,26100.0
2012-12-05 10:50:00,57.85,57.87,57.75,57.84,7000.0,41.8364,41.8509,41.7641,41.8292,7000.0
2012-12-05 11:00:00,57.84,57.87,57.81,57.84,24500.0,41.8292,41.8509,41.8075,41.8292,24500.0
2012-12-05 11:10:00,57.84,57.93,57.84,57.89,84200.0,41.8292,41.8943,41.8292,41.8653,84200.0
2012-12-05 11:20:00,57.88,57.99,57.86,57.97,19600.0,41.8581,41.9377,41.8436,41.9232,19600.0
2012-12-05 11:30:00,57.96,58.1,57.96,58.08,33300.0,41.916,42.0172,41.916,42.0028,33300.0
2012-12-05 11:40:00,58.08,58.15,58.08,58.13,125000.0,42.0028,42.0534,42.0028,42.0389,125000.0
2012-12-05 11:50:00,58.13,58.27,58.11,58.25,15300.0,42.0389,42.1402,42.0244,42.1257,15300.0
2012-12-05 12:00:00,58.27,58.41,58.26,58.36,21300.0,42.1402,42.2414,42.1329,42.2052,21300.0
2012-12-05 12:10:00,58.37,58.37,58.28,58.32,14400.0,42.2125,42.2125,42.1474,42.1763,14400.0
2012-12-05 12:20:00,58.31,58.34,58.28,58.3,14200.0,42.1691,42.1908,42.1474,42.1619,14200.0
2012-12-05 12:30:00,58.3,58.46,58.3,58.44,49300.0,42.1619,42.2776,42.1619,42.2631,49300.0
2012-12-05 12:40:00,58.44,58.48,58.41,58.41,14100.0,42.2631,42.292,42.2414,42.2414,14100.0
2012-12-05 12:50:00,58.41,58.46,58.4,58.44,33600.0,42.2414,42.2776,42.2342,42.2631,33600.0
2012-12-05 13:00:00,58.44,58.46,58.43,58.46,17600.0,42.2631,42.2776,42.2559,42.2776,17600.0
2012-12-05 13:10:00,58.47,58.47,58.38,58.41,26900.0,42.2848,42.2848,42.2197,42.2414,26900.0
2012-12-05 13:20:00,58.38,58.41,58.37,58.37,28000.0,42.2197,42.2414,42.2125,42.2125,28000.0
2012-12-05 13:30:00,58.38,58.41,58.36,58.39,26600.0,42.2197,42.2414,42.2052,42.2269,26600.0
2012-12-05 13:40:00,58.39,58.4,58.34,58.35,27700.0,42.2269,42.2342,42.1908,42.198,27700.0
2012-12-05 13:50:00,58.36,58.37,58.33,58.34,15000.0,42.2052,42.2125,42.1835,42.1908,15000.0
2012-12-05 14:00:00,58.35,58.42,58.35,58.39,39500.0,42.198,42.2486,42.198,42.2269,39500.0
2012-12-05 14:10:00,58.38,58.46,58.37,58.44,22800.0,42.2197,42.2776,42.2125,42.2631,22800.0
2012-12-05 14:20:00,58.43,58.44,58.35,58.35,4900.0,42.2559,42.2631,42.198,42.198,4900.0
2012-12-05 14:30:00,58.35,58.4,58.35,58.39,21300.0,42.198,42.2342,42.198,42.2269,21300.0
2012-12-05 14:40:00,58.4,58.43,58.37,58.37,5900.0,42.2342,42.2559,42.2125,42.2125,5900.0
2012-12-05 14:50:00,58.38,58.41,58.36,58.36,13200.0,42.2197,42.2414,42.2052,42.2052,13200.0
2012-12-05 15:00:00,58.39,58.46,58.39,58.45,15900.0,42.2269,42.2776,42.2269,42.2703,15900.0
2012-12-05 15:10:00,58.44,58.46,58.43,58.45,6100.0,42.2631,42.2776,42.2559,42.2703,6100.0
2012-12-05 15:20:00,58.44,58.44,58.41,58.42,9400.0,42.2631,42.2631,42.2414,42.2486,9400.0
2012-12-05 15:30:00,58.42,58.44,58.35,58.35,19600.0,42.2486,42.2631,42.198,42.198,19600.0
2012-12-05 15:40:00,58.37,58.38,58.27,58.29,11500.0,42.2125,42.2197,42.1402,42.1546,11500.0
2012-12-05 15:50:00,58.28,58.32,58.18,58.25,17100.0,42.1474,42.1763,42.0751,42.1257,17100.0
2012-12-06 09:30:00,58.28,58.4,58.25,58.4,32800.0,42.1474,42.2342,42.1257,42.2342,32800.0
2012-12-06 09:40:00,58.41,58.42,58.23,58.27,12300.0,42.2414,42.2486,42.1112,42.1402,12300.0
2012-12-06 09:50:00,58.27,58.38,58.27,58.29,31500.0,42.1402,42.2197,42.1402,42.1546,31500.0
2012-12-06 10:00:00,58.28,58.3,58.19,58.29,15100.0,42.1474,42.1619,42.0823,42.1546,15100.0
2012-12-06 10:10:00,58.26,58.27,58.17,58.18,30900.0,42.1329,42.1402,42.0678,42.0751,30900.0
2012-12-06 10:20:00,58.19,58.24,58.16,58.22,20600.0,42.0823,42.1185,42.0606,42.104,20600.0
2012-12-06 10:30:00,58.2,58.3,58.2,58.3,26500.0,42.0895,42.1619,42.0895,42.1619,26500.0
2012-12-06 10:40:00,58.29,58.34,58.25,58.34,13600.0,42.1546,42.1908,42.1257,42.1908,13600.0
2012-12-06 10:50:00,58.34,58.36,58.31,58.32,25900.0,42.1908,42.2052,42.1691,42.1763,25900.0
2012-12-06 11:00:00,58.33,58.35,58.29,58.3,14500.0,42.1835,42.198,42.1546,42.1619,14500.0
2012-12-06 11:10:00,58.31,58.32,58.28,58.32,19800.0,42.1691,42.1763,42.1474,42.1763,19800.0
2012-12-06 11:20:00,58.32,58.36,58.3,58.33,8800.0,42.1763,42.2052,42.1619,42.1835,8800.0
2012-12-06 11:30:00,58.33,58.38,58.31,58.36,32600.0,42.1835,42.2197,42.1691,42.2052,32600.0
2012-12-06 11:40:00,58.35,58.36,58.31,58.31,9300.0,42.198,42.2052,42.1691,42.1691,9300.0
2012-12-06 11:50:00,58.33,58.34,58.29,58.3,3900.0,42.1835,42.1908,42.1546,42.1619,3900.0
2012-12-06 12:00:00,58.3,58.32,58.28,58.3,45200.0,42.1619,42.1763,42.1474,42.1619,45200.0
2012-12-06 12:10:00,58.3,58.3,58.28,58.29,9300.0,42.1619,42.1619,42.1474,42.1546,9300.0
2012-12-06 12:20:00,58.28,58.29,58.24,58.24,14700.0,42.1474,42.1546,42.1185,42.1185,14700.0
2012-12-06 12:30:00,58.25,58.26,58.23,58.24,2800.0,42.1257,42.1329,42.1112,42.1185,2800.0
2012-12-06 12:40:00,58.26,58.26,58.19,58.23,11000.0,42.1329,42.1329,42.0823,42.1112,11000.0
2012-12-06 12:50:00,58.22,58.23,58.2,58.21,15600.0,42.104,42.1112,42.0895,42.0968,15600.0
2012-12-06 13:00:00,58.2,58.24,58.2,58.22,17900.0,42.0895,42.1185,42.0895,42.104,17900.0
2012-12-06 13:10:00,58.21,58.31,58.21,58.31,25700.0,42.0968,42.1691,42.0968,42.1691,25700.0
2012-12-06 13:20:00,58.3,58.32,58.28,58.28,28400.0,42.1619,42.1763,42.1474,42.1474,28400.0
2012-12-06 13:30:00,58.3,58.33,58.29,58.3,12800.0,42.1619,42.1835,42.1546,42.1619,12800.0
2012-12-06 13:40:00,58.31,58.34,58.3,58.34,8600.0,42.1691,42.1908,42.1619,42.1908,8600.0
2012-12-06 13:50:00,58.34,58.34,58.32,58.34,10900.0,42.1908,42.1908,42.1763,42.1908,10900.0
2012-12-06 14:00:00,58.33,58.34,58.3,58.3,49000.0,42.1835,42.1908,42.1619,42.1619,49000.0
2012-12-06 14:10:00,58.3,58.34,58.3,58.32,22500.0,42.1619,42.1908,42.1619,42.1763,22500.0
2012-12-06 14:20:00,58.32,58.36,58.32,58.36,6900.0,42.1763,42.2052,42.1763,42.2052,6900.0
2012-12-06 14:30:00,58.36,58.41,58.34,58.41,25300.0,42.2052,42.2414,42.1908,42.2414,25300.0
2012-12-06 14:40:00,58.4,58.4,58.35,58.35,11900.0,42.2342,42.2342,42.198,42.198,11900.0
2012-12-06 14:50:00,58.35,58.38,58.33,58.36,16600.0,42.198,42.2197,42.1835,42.2052,16600.0
2012-12-06 15:00:00,58.36,58.37,58.33,58.33,3000.0,42.2052,42.2125,42.1835,42.1835,3000.0
2012-12-06 15:10:00,58.34,58.35,58.3,58.31,11500.0,42.1908,42.198,42.1619,42.1691,11500.0
2012-12-06 15:20:00,58.31,58.34,58.31,58.33,13500.0,42.1691,42.1908,42.1691,42.1835,13500.0
2012-12-06 15:30:00,58.33,58.43,58.32,58.4,16100.0,42.1835,42.2559,42.1763,42.2342,16100.0
2012-12-06 15:40:00,58.41,58.42,58.38,58.4,9400.0,42.2414,42.2486,42.2197,42.2342,9400.0
2012-12-06 15:50:00,58.4,58.45,58.4,58.44,13900.0,42.2342,42.2703,42.2342,42.2631,13900.0
2012-12-07 09:30:00,58.64,58.68,58.57,58.57,21400.0,42.4077,42.4367,42.3571,42.3571,21400.0
2012-12-07 09:40:00,58.56,58.64,58.53,58.57,11600.0,42.3499,42.4077,42.3282,42.3571,11600.0
2012-12-07 09:50:00,58.57,58.61,58.5,58.57,9100.0,42.3571,42.386,42.3065,42.3571,9100.0
2012-12-07 10:00:00,58.51,58.63,58.51,58.6,3200.0,42.3137,42.4005,42.3137,42.3788,3200.0
2012-12-07 10:10:00,58.6,58.6,58.54,58.54,3700.0,42.3788,42.3788,42.3354,42.3354,3700.0
2012-12-07 10:20:00,58.52,58.56,58.51,58.55,9100.0,42.321,42.3499,42.3137,42.3426,9100.0
2012-12-07 10:30:00,58.54,58.54,58.44,58.48,6700.0,42.3354,42.3354,42.2631,42.292,6700.0
2012-12-07 10:40:00,58.47,58.53,58.45,58.5,5300.0,42.2848,42.3282,42.2703,42.3065,5300.0
2012-12-07 10:50:00,58.48,58.5,58.45,58.48,6400.0,42.292,42.3065,42.2703,42.292,6400.0
2012-12-07 11:00:00,58.51,58.53,58.37,58.44,20400.0,42.3137,42.3282,42.2125,42.2631,20400.0
2012-12-07 11:10:00,58.46,58.55,58.44,58.51,30100.0,42.2776,42.3426,42.2631,42.3137,30100.0
2012-12-07 11:20:00,58.5,58.53,58.5,58.52,44200.0,42.3065,42.3282,42.3065,42.321,44200.0
2012-12-07 11:30:00,58.52,58.57,58.48,58.55,11900.0,42.321,42.3571,42.292,42.3426,11900.0
2012-12-07 11:40:00,58.55,58.58,58.53,58.55,16500.0,42.3426,42.3643,42.3282,42.3426,16500.0
2012-12-07 11:50:00,58.54,58.54,58.48,58.5,11800.0,42.3354,42.3354,42.292,42.3065,11800.0
2012-12-07 12:00:00,58.5,58.52,58.48,58.52,6400.0,42.3065,42.321,42.292,42.321,6400.0
2012-12-07 12:10:00,58.52,58.57,58.5,58.57,5100.0,42.321,42.3571,42.3065,42.3571,5100.0
2012-12-07 12:20:00,58.56,58.57,58.54,58.55,8300.0,42.3499,42.3571,42.3354,42.3426,8300.0
2012-12-07 12:30:00,58.54,58.56,58.54,58.56,7500.0,42.3354,42.3499,42.3354,42.3499,7500.0
2012-12-07 12:40:00,58.53,58.59,58.53,58.57,4300.0,42.3282,42.3716,42.3282,42.3571,4300.0
2012-12-07 12:50:00,58.56,58.56,58.54,58.56,3300.0,42.3499,42.3499,42.3354,42.3499,3300.0
2012-12-07 13:00:00,58.58,58.61,58.58,58.58,3500.0,42.3643,42.386,42.3643,42.3643,3500.0
2012-12-07 13:10:00,58.6,58.62,58.58,58.59,18100.0,42.3788,42.3933,42.3643,42.3716,18100.0
2012-12-07 13:20:00,58.58,58.64,58.57,58.61,9200.0,42.3643,42.4077,42.3571,42.386,9200.0
2012-12-07 13:30:00,58.62,58.62,58.6,58.62,6500.0,42.3933,42.3933,42.3788,42.3933,6500.0
2012-12-07 13:40:00,58.61,58.61,58.58,58.59,2800.0,42.386,42.386,42.3643,42.3716,2800.0
2012-12-07 13:50:00,58.59,58.6,58.56,58.59,2800.0,42.3716,42.3788,42.3499,42.3716,2800.0
2012-12-07 14:00:00,58.59,58.6,58.58,58.58,21800.0,42.3716,42.3788,42.3643,42.3643,21800.0
2012-12-07 14:10:00,58.57,58.61,58.57,58.59,5100.0,42.3571,42.386,42.3571,42.3716,5100.0
2012-12-07 14:20:00,58.61,58.64,58.61,58.64,25800.0,42.386,42.4077,42.386,42.4077,25800.0
2012-12-07 14:30:00,58.63,58.69,58.63,58.66,16900.0,42.4005,42.4439,42.4005,42.4222,16900.0
2012-12-07 14:40:00,58.68,58.68,58.64,58.65,2900.0,42.4367,42.4367,42.4077,42.415,2900.0
2012-12-07 14:50:00,58.64,58.66,58.63,58.65,10000.0,42.4077,42.4222,42.4005,42.415,10000.0
2012-12-07 15:00:00,58.64,58.68,58.64,58.67,12900.0,42.4077,42.4367,42.4077,42.4294,12900.0
2012-12-07 15:10:00,58.66,58.66,58.63,58.65,9300.0,42.4222,42.4222,42.4005,42.415,9300.0
2012-12-07 15:20:00,58.64,58.64,58.6,58.61,5500.0,42.4077,42.4077,42.3788,42.386,5500.0
2012-12-07 15:30:00,58.63,58.68,58.63,58.67,6600.0,42.4005,42.4367,42.4005,42.4294,6600.0
2012-12-07 15:40:00,58.68,58.73,58.68,58.7,4500.0,42.4367,42.4728,42.4367,42.4511,4500.0
2012-12-07 15:50:00,58.7,58.76,58.7,58.74,14200.0,42.4511,42.4945,42.4511,42.4801,14200.0
2012-12-10 09:30:00,58.66,58.77,58.66,58.67,29600.0,42.4222,42.5018,42.4222,42.4294,29600.0
2012-12-10 09:40:00,58.67,58.77,58.67,58.77,6600.0,42.4294,42.5018,42.4294,42.5018,6600.0
2012-12-10 09:50:00,58.76,58.76,58.71,58.74,2200.0,42.4945,42.4945,42.4584,42.4801,2200.0
2012-12-10 10:00:00,58.75,58.79,58.74,58.74,5100.0,42.4873,42.5162,42.4801,42.4801,5100.0
2012-12-10 10:10:00,58.78,58.81,58.73,58.74,11300.0,42.509,42.5307,42.4728,42.4801,11300.0
2012-12-10 10:20:00,58.75,58.75,58.72,58.74,9500.0,42.4873,42.4873,42.4656,42.4801,9500.0
2012-12-10 10:30:00,58.75,58.78,58.75,58.77,9100.0,42.4873,42.509,42.4873,42.5018,9100.0
2012-12-10 10:40:00,58.77,58.77,58.75,58.75,9300.0,42.5018,42.5018,42.4873,42.4873,9300.0
2012-12-10 10:50:00,58.75,58.86,58.74,58.85,5500.0,42.4873,42.5668,42.4801,42.5596,5500.0
2012-12-10 11:00:00,58.86,58.86,58.8,58.84,3200.0,42.5668,42.5668,42.5234,42.5524,3200.0
2012-12-10 11:10:00,58.82,58.84,58.82,58.82,4100.0,42.5379,42.5524,42.5379,42.5379,4100.0
2012-12-10 11:20:00,58.83,58.83,58.78,58.8,6300.0,42.5451,42.5451,42.509,42.5234,6300.0
2012-12-10 11:30:00,58.81,58.85,58.8,58.83,8100.0,42.5307,42.5596,42.5234,42.5451,8100.0
2012-12-10 11:40:00,58.83,58.87,58.83,58.86,2100.0,42.5451,42.5741,42.5451,42.5668,2100.0
2012-12-10 11:50:00,58.85,58.85,58.81,58.83,8500.0,42.5596,42.5596,42.5307,42.5451,8500.0
2012-12-10 12:00:00,58.83,58.85,58.83,58.85,6900.0,42.5451,42.5596,42.5451,42.5596,6900.0
2012-12-10 12:10:00,58.87,58.88,58.86,58.87,4400.0,42.5741,42.5813,42.5668,42.5741,4400.0
2012-12-10 12:20:00,58.88,58.9,58.86,58.87,13100.0,42.5813,42.5958,42.5668,42.5741,13100.0
2012-12-10 12:30:00,58.87,58.9,58.87,58.88,4600.0,42.5741,42.5958,42.5741,42.5813,4600.0
2012-12-10 12:40:00,58.89,58.89,58.87,58.87,2500.0,42.5885,42.5885,42.5741,42.5741,2500.0
2012-12-10 12:50:00,58.86,58.88,58.85,58.88,1400.0,42.5668,42.5813,42.5596,42.5813,1400.0
2012-12-10 13:00:00,58.87,58.88,58.84,58.85,3400.0,42.5741,42.5813,42.5524,42.5596,3400.0
2012-12-10 13:10:00,58.84,58.84,58.83,58.84,1700.0,42.5524,42.5524,42.5451,42.5524,1700.0
2012-12-10 13:20:00,58.84,58.84,58.82,58.83,20700.0,42.5524,42.5524,42.5379,42.5451,20700.0
2012-12-10 13:30:00,58.83,58.84,58.82,58.82,3900.0,42.5451,42.5524,42.5379,42.5379,3900.0
2012-12-10 13:40:00,58.83,58.84,58.83,58.83,6900.0,42.5451,42.5524,42.5451,42.5451,6900.0
2012-12-10 13:50:00,58.82,58.83,58.79,58.8,23000.0,42.5379,42.5451,42.5162,42.5234,23000.0
2012-12-10 14:00:00,58.8,58.83,58.8,58.82,29000.0,42.5234,42.5451,42.5234,42.5379,29000.0
2012-12-10 14:10:00,58.81,58.83,58.8,58.81,20200.0,42.5307,42.5451,42.5234,42.5307,20200.0
2012-12-10 14:20:00,58.81,58.83,58.79,58.82,48000.0,42.5307,42.5451,42.5162,42.5379,48000.0
2012-12-10 14:30:00,58.82,58.82,58.77,58.77,23200.0,42.5379,42.5379,42.5018,42.5018,23200.0
2012-12-10 14:40:00,58.74,58.77,58.74,58.75,3700.0,42.4801,42.5018,42.4801,42.4873,3700.0
2012-12-10 14:50:00,58.76,58.82,58.75,58.82,2800.0,42.4945,42.5379,42.4873,42.5379,2800.0
2012-12-10 15:00:00,58.8,58.82,58.79,58.8,6700.0,42.5234,42.5379,42.5162,42.5234,6700.0
2012-12-10 15:10:00,58.8,58.84,58.8,58.82,12100.0,42.5234,42.5524,42.5234,42.5379,12100.0
2012-12-10 15:20:00,58.82,58.85,58.81,58.85,12300.0,42.5379,42.5596,42.5307,42.5596,12300.0
2012-12-10 15:30:00,58.84,58.87,58.84,58.86,8300.0,42.5524,42.5741,42.5524,42.5668,8300.0
2012-12-10 15:40:00,58.86,58.88,58.84,58.86,8000.0,42.5668,42.5813,42.5524,42.5668,8000.0
2012-12-10 15:50:00,58.86,58.86,58.81,58.81,9900.0,42.5668,42.5668,42.5307,42.5307,9900.0
2012-12-11 09:30:00,58.97,59.04,58.97,59.03,69200.0,42.6464,42.697,42.6464,42.6898,69200.0
2012-12-11 09:40:00,59.03,59.05,59.01,59.04,11400.0,42.6898,42.7042,42.6753,42.697,11400.0
2012-12-11 09:50:00,59.06,59.13,59.06,59.12,2000.0,42.7115,42.7621,42.7115,42.7549,2000.0
2012-12-11 10:00:00,59.16,59.24,59.16,59.22,6400.0,42.7838,42.8416,42.7838,42.8272,6400.0
2012-12-11 10:10:00,59.23,59.25,59.2,59.2,29400.0,42.8344,42.8489,42.8127,42.8127,29400.0
2012-12-11 10:20:00,59.21,59.21,59.18,59.19,1500.0,42.82,42.82,42.7983,42.8055,1500.0
2012-12-11 10:30:00,59.22,59.22,59.2,59.21,2100.0,42.8272,42.8272,42.8127,42.82,2100.0
2012-12-11 10:40:00,59.25,59.28,59.23,59.23,3100.0,42.8489,42.8706,42.8344,42.8344,3100.0
2012-12-11 10:50:00,59.23,59.25,59.2,59.21,11400.0,42.8344,42.8489,42.8127,42.82,11400.0
2012-12-11 11:00:00,59.21,59.21,59.19,59.2,5200.0,42.82,42.82,42.8055,42.8127,5200.0
2012-12-11 11:10:00,59.21,59.26,59.21,59.25,2100.0,42.82,42.8561,42.82,42.8489,2100.0
2012-12-11 11:20:00,59.24,59.37,59.24,59.3,9300.0,42.8416,42.9357,42.8416,42.885,9300.0
2012-12-11 11:30:00,59.3,59.3,59.28,59.28,9700.0,42.885,42.885,42.8706,42.8706,9700.0
2012-12-11 11:40:00,59.27,59.3,59.27,59.3,6200.0,42.8633,42.885,42.8633,42.885,6200.0
2012-12-11 11:50:00,59.3,59.3,59.26,59.27,11200.0,42.885,42.885,42.8561,42.8633,11200.0
2012-12-11 12:00:00,59.28,59.28,59.17,59.21,17000.0,42.8706,42.8706,42.791,42.82,17000.0
2012-12-11 12:10:00,59.22,59.27,59.22,59.27,5300.0,42.8272,42.8633,42.8272,42.8633,5300.0
2012-12-11 12:20:00,59.26,59.34,59.26,59.31,15800.0,42.8561,42.914,42.8561,42.8923,15800.0
2012-12-11 12:30:00,59.3,59.31,59.29,59.3,3100.0,42.885,42.8923,42.8778,42.885,3100.0
2012-12-11 12:40:00,59.3,59.31,59.29,59.29,6100.0,42.885,42.8923,42.8778,42.8778,6100.0
2012-12-11 12:50:00,59.31,59.31,59.26,59.26,2000.0,42.8923,42.8923,42.8561,42.8561,2000.0
2012-12-11 13:00:00,59.27,59.3,59.25,59.25,4700.0,42.8633,42.885,42.8489,42.8489,4700.0
2012-12-11 13:10:00,59.25,59.29,59.25,59.29,32000.0,42.8489,42.8778,42.8489,42.8778,32000.0
2012-12-11 13:20:00,59.29,59.29,59.25,59.27,21500.0,42.8778,42.8778,42.8489,42.8633,21500.0
2012-12-11 13:30:00,59.28,59.29,59.26,59.26,12200.0,42.8706,42.8778,42.8561,42.8561,12200.0
2012-12-11 13:40:00,59.26,59.29,59.25,59.28,229000.0,42.8561,42.8778,42.8489,42.8706,229000.0
2012-12-11 13:50:00,59.27,59.29,59.25,59.26,16700.0,42.8633,42.8778,42.8489,42.8561,16700.0
2012-12-11 14:00:00,59.25,59.28,59.25,59.26,26900.0,42.8489,42.8706,42.8489,42.8561,26900.0
2012-12-11 14:10:00,59.27,59.27,59.24,59.25,28900.0,42.8633,42.8633,42.8416,42.8489,28900.0
2012-12-11 14:20:00,59.24,59.26,59.23,59.23,7500.0,42.8416,42.8561,42.8344,42.8344,7500.0
2012-12-11 14:30:00,59.21,59.21,59.18,59.18,8100.0,42.82,42.82,42.7983,42.7983,8100.0
2012-12-11 14:40:00,59.18,59.19,59.11,59.11,9700.0,42.7983,42.8055,42.7476,42.7476,9700.0
2012-12-11 14:50:00,59.11,59.14,59.1,59.11,5600.0,42.7476,42.7693,42.7404,42.7476,5600.0
2012-12-11 15:00:00,59.08,59.08,59.03,59.03,9400.0,42.7259,42.7259,42.6898,42.6898,9400.0
2012-12-11 15:10:00,59.05,59.05,58.99,59.01,10300.0,42.7042,42.7042,42.6609,42.6753,10300.0
2012-12-11 15:20:00,59.01,59.1,59.01,59.1,9200.0,42.6753,42.7404,42.6753,42.7404,9200.0
2012-12-11 15:30:00,59.1,59.12,59.08,59.11,13900.0,42.7404,42.7549,42.7259,42.7476,13900.0
2012-12-11 15:40:00,59.13,59.16,59.13,59.15,8200.0,42.7621,42.7838,42.7621,42.7766,8200.0
2012-12-11 15:50:00,59.13,59.16,59.11,59.15,4600.0,42.7621,42.7838,42.7476,42.7766,4600.0
2012-12-12 09:30:00,59.4,59.4,59.34,59.38,9500.0,42.9574,42.9574,42.914,42.9429,9500.0
2012-12-12 09:40:00,59.37,59.42,59.37,59.42,3900.0,42.9357,42.9718,42.9357,42.9718,3900.0
2012-12-12 09:50:00,59.41,59.44,59.4,59.41,6500.0,42.9646,42.9863,42.9574,42.9646,6500.0
2012-12-12 10:00:00,59.41,59.41,59.32,59.35,14700.0,42.9646,42.9646,42.8995,42.9212,14700.0
2012-12-12 10:10:00,59.35,59.37,59.33,59.36,8100.0,42.9212,42.9357,42.9067,42.9284,8100.0
2012-12-12 10:20:00,59.37,59.4,59.37,59.39,10000.0,42.9357,42.9574,42.9357,42.9501,10000.0
2012-12-12 10:30:00,59.39,59.39,59.31,59.31,12100.0,42.9501,42.9501,42.8923,42.8923,12100.0
2012-12-12 10:40:00,59.32,59.34,59.31,59.34,10300.0,42.8995,42.914,42.8923,42.914,10300.0
2012-12-12 10:50:00,59.33,59.35,59.32,59.35,10000.0,42.9067,42.9212,42.8995,42.9212,10000.0
2012-12-12 11:00:00,59.36,59.38,59.33,59.34,3900.0,42.9284,42.9429,42.9067,42.914,3900.0
2012-12-12 11:10:00,59.34,59.39,59.34,59.39,11700.0,42.914,42.9501,42.914,42.9501,11700.0
2012-12-12 11:20:00,59.4,59.41,59.38,59.39,13300.0,42.9574,42.9646,42.9429,42.9501,13300.0
2012-12-12 11:30:00,59.39,59.41,59.39,59.4,7500.0,42.9501,42.9646,42.9501,42.9574,7500.0
2012-12-12 11:40:00,59.42,59.42,59.38,59.39,31200.0,42.9718,42.9718,42.9429,42.9501,31200.0
2012-12-12 11:50:00,59.38,59.38,59.34,59.34,5100.0,42.9429,42.9429,42.914,42.914,5100.0
2012-12-12 12:00:00,59.34,59.36,59.34,59.36,2200.0,42.914,42.9284,42.914,42.9284,2200.0
2012-12-12 12:10:00,59.35,59.38,59.35,59.37,3200.0,42.9212,42.9429,42.9212,42.9357,3200.0
2012-12-12 12:20:00,59.36,59.38,59.36,59.38,6000.0,42.9284,42.9429,42.9284,42.9429,6000.0
2012-12-12 12:30:00,59.38,59.49,59.3,59.46,14400.0,42.9429,43.0224,42.885,43.0007,14400.0
2012-12-12 12:40:00,59.51,59.61,59.48,59.58,13500.0,43.0369,43.1092,43.0152,43.0875,13500.0
2012-12-12 12:50:00,59.58,59.68,59.58,59.64,7000.0,43.0875,43.1599,43.0875,43.1309,7000.0
2012-12-12 13:00:00,59.63,59.67,59.63,59.66,11900.0,43.1237,43.1526,43.1237,43.1454,11900.0
2012-12-12 13:10:00,59.65,59.66,59.59,59.63,7900.0,43.1382,43.1454,43.0948,43.1237,7900.0
2012-12-12 13:20:00,59.63,59.7,59.63,59.68,31600.0,43.1237,43.1743,43.1237,43.1599,31600.0
2012-12-12 13:30:00,59.68,59.71,59.64,59.64,16900.0,43.1599,43.1815,43.1309,43.1309,16900.0
2012-12-12 13:40:00,59.64,59.65,59.61,59.62,11900.0,43.1309,43.1382,43.1092,43.1165,11900.0
2012-12-12 13:50:00,59.62,59.62,59.6,59.62,31200.0,43.1165,43.1165,43.102,43.1165,31200.0
2012-12-12 14:00:00,59.63,59.63,59.6,59.61,26800.0,43.1237,43.1237,43.102,43.1092,26800.0
2012-12-12 14:10:00,59.62,59.64,59.61,59.62,12000.0,43.1165,43.1309,43.1092,43.1165,12000.0
2012-12-12 14:20:00,59.61,59.62,59.49,59.52,13600.0,43.1092,43.1165,43.0224,43.0441,13600.0
2012-12-12 14:30:00,59.49,59.51,59.47,59.48,12800.0,43.0224,43.0369,43.008,43.0152,12800.0
2012-12-12 14:40:00,59.48,59.54,59.47,59.54,6700.0,43.0152,43.0586,43.008,43.0586,6700.0
2012-12-12 14:50:00,59.52,59.52,59.48,59.49,10600.0,43.0441,43.0441,43.0152,43.0224,10600.0
2012-12-12 15:00:00,59.49,59.49,59.38,59.41,14100.0,43.0224,43.0224,42.9429,42.9646,14100.0
2012-12-12 15:10:00,59.41,59.41,59.34,59.38,13800.0,42.9646,42.9646,42.914,42.9429,13800.0
2012-12-12 15:20:00,59.39,59.4,59.26,59.3,17000.0,42.9501,42.9574,42.8561,42.885,17000.0
2012-12-12 15:30:00,59.3,59.33,59.21,59.21,23900.0,42.885,42.9067,42.82,42.82,23900.0
2012-12-12 15:40:00,59.22,59.27,59.2,59.27,13000.0,42.8272,42.8633,42.8127,42.8633,13000.0
2012-12-12 15:50:00,59.27,59.28,59.23,59.26,14000.0,42.8633,42.8706,42.8344,42.8561,14000.0
2012-12-13 09:30:00,59.26,59.29,59.2,59.28,10700.0,42.8561,42.8778,42.8127,42.8706,10700.0
2012-12-13 09:40:00,59.22,59.22,59.15,59.2,8400.0,42.8272,42.8272,42.7766,42.8127,8400.0
2012-12-13 09:50:00,59.21,59.28,59.21,59.26,14800.0,42.82,42.8706,42.82,42.8561,14800.0
2012-12-13 10:00:00,59.25,59.29,59.24,59.28,11400.0,42.8489,42.8778,42.8416,42.8706,11400.0
2012-12-13 10:10:00,59.3,59.34,59.3,59.34,33600.0,42.885,42.914,42.885,42.914,33600.0
2012-12-13 10:20:00,59.35,59.35,59.29,59.3,12400.0,42.9212,42.9212,42.8778,42.885,12400.0
2012-12-13 10:30:00,59.29,59.31,59.25,59.28,6400.0,42.8778,42.8923,42.8489,42.8706,6400.0
2012-12-13 10:40:00,59.28,59.28,59.2,59.21,12400.0,42.8706,42.8706,42.8127,42.82,12400.0
2012-12-13 10:50:00,59.22,59.22,59.2,59.2,16300.0,42.8272,42.8272,42.8127,42.8127,16300.0
2012-12-13 11:00:00,59.22,59.22,59.15,59.15,6700.0,42.8272,42.8272,42.7766,42.7766,6700.0
2012-12-13 11:10:00,59.14,59.14,59.05,59.12,8300.0,42.7693,42.7693,42.7042,42.7549,8300.0
2012-12-13 11:20:00,59.1,59.11,59.05,59.11,3500.0,42.7404,42.7476,42.7042,42.7476,3500.0
2012-12-13 11:30:00,59.09,59.17,59.07,59.13,15000.0,42.7332,42.791,42.7187,42.7621,15000.0
2012-12-13 11:40:00,59.12,59.13,59.08,59.09,7600.0,42.7549,42.7621,42.7259,42.7332,7600.0
2012-12-13 11:50:00,59.09,59.14,59.08,59.13,7400.0,42.7332,42.7693,42.7259,42.7621,7400.0
2012-12-13 12:00:00,59.15,59.15,59.09,59.1,2900.0,42.7766,42.7766,42.7332,42.7404,2900.0
2012-12-13 12:10:00,59.09,59.09,59.04,59.05,7000.0,42.7332,42.7332,42.697,42.7042,7000.0
2012-12-13 12:20:00,59.01,59.04,58.98,58.98,7400.0,42.6753,42.697,42.6536,42.6536,7400.0
2012-12-13 12:30:00,58.98,59.02,58.98,58.98,14200.0,42.6536,42.6825,42.6536,42.6536,14200.0
2012-12-13 12:40:00,58.97,58.97,58.91,58.96,4900.0,42.6464,42.6464,42.603,42.6392,4900.0
2012-12-13 12:50:00,58.96,58.98,58.96,58.98,8100.0,42.6392,42.6536,42.6392,42.6536,8100.0
2012-12-13 13:00:00,58.95,58.97,58.92,58.92,4300.0,42.6319,42.6464,42.6102,42.6102,4300.0
2012-12-13 13:10:00,58.91,58.92,58.85,58.9,22800.0,42.603,42.6102,42.5596,42.5958,22800.0
2012-12-13 13:20:00,58.89,58.96,58.88,58.95,12800.0,42.5885,42.6392,42.5813,42.6319,12800.0
2012-12-13 13:30:00,58.96,58.96,58.92,58.94,3400.0,42.6392,42.6392,42.6102,42.6247,3400.0
2012-12-13 13:40:00,58.92,58.92,58.84,58.85,5600.0,42.6102,42.6102,42.5524,42.5596,5600.0
2012-12-13 13:50:00,58.83,58.89,58.82,58.89,3000.0,42.5451,42.5885,42.5379,42.5885,3000.0
2012-12-13 14:00:00,58.89,58.91,58.82,58.82,153700.0,42.5885,42.603,42.5379,42.5379,153700.0
2012-12-13 14:10:00,58.82,58.82,58.77,58.8,22900.0,42.5379,42.5379,42.5018,42.5234,22900.0
2012-12-13 14:20:00,58.79,58.88,58.79,58.88,12400.0,42.5162,42.5813,42.5162,42.5813,12400.0
2012-12-13 14:30:00,58.87,58.9,58.86,58.86,10500.0,42.5741,42.5958,42.5668,42.5668,10500.0
2012-12-13 14:40:00,58.86,58.89,58.85,58.89,10600.0,42.5668,42.5885,42.5596,42.5885,10600.0
2012-12-13 14:50:00,58.9,58.9,58.86,58.86,5800.0,42.5958,42.5958,42.5668,42.5668,5800.0
2012-12-13 15:00:00,58.86,58.88,58.84,58.85,13600.0,42.5668,42.5813,42.5524,42.5596,13600.0
2012-12-13 15:10:00,58.84,58.84,58.8,58.82,17200.0,42.5524,42.5524,42.5234,42.5379,17200.0
2012-12-13 15:20:00,58.82,58.85,58.82,58.85,5800.0,42.5379,42.5596,42.5379,42.5596,5800.0
2012-12-13 15:30:00,58.85,59.0,58.85,58.99,14400.0,42.5596,42.6681,42.5596,42.6609,14400.0
2012-12-13 15:40:00,59.0,59.06,58.97,58.97,13200.0,42.6681,42.7115,42.6464,42.6464,13200.0
2012-12-13 15:50:00,58.99,59.01,58.9,58.91,14300.0,42.6609,42.6753,42.5958,42.603,14300.0
2012-12-14 09:30:00,58.86,58.92,58.83,58.92,15800.0,42.5668,42.6102,42.5451,42.6102,15800.0
2012-12-14 09:40:00,58.93,58.96,58.91,58.96,7100.0,42.6175,42.6392,42.603,42.6392,7100.0
2012-12-14 09:50:00,58.95,58.95,58.87,58.87,2900.0,42.6319,42.6319,42.5741,42.5741,2900.0
2012-12-14 10:00:00,58.85,58.91,58.85,58.86,2000.0,42.5596,42.603,42.5596,42.5668,2000.0
2012-12-14 10:10:00,58.85,58.91,58.81,58.82,9100.0,42.5596,42.603,42.5307,42.5379,9100.0
2012-12-14 10:20:00,58.84,58.87,58.79,58.86,13800.0,42.5524,42.5741,42.5162,42.5668,13800.0
2012-12-14 10:30:00,58.86,58.88,58.85,58.87,4700.0,42.5668,42.5813,42.5596,42.5741,4700.0
2012-12-14 10:40:00,58.86,58.95,58.85,58.95,100100.0,42.5668,42.6319,42.5596,42.6319,100100.0
2012-12-14 10:50:00,58.94,58.94,58.89,58.89,9900.0,42.6247,42.6247,42.5885,42.5885,9900.0
2012-12-14 11:00:00,58.89,58.92,58.86,58.91,58800.0,42.5885,42.6102,42.5668,42.603,58800.0
2012-12-14 11:10:00,58.91,58.91,58.88,58.9,8900.0,42.603,42.603,42.5813,42.5958,8900.0
2012-12-14 11:20:00,58.91,58.91,58.87,58.87,6400.0,42.603,42.603,42.5741,42.5741,6400.0
2012-12-14 11:30:00,58.87,58.87,58.76,58.79,58700.0,42.5741,42.5741,42.4945,42.5162,58700.0
2012-12-14 11:40:00,58.79,58.83,58.79,58.8,4900.0,42.5162,42.5451,42.5162,42.5234,4900.0
2012-12-14 11:50:00,58.79,58.83,58.79,58.82,6000.0,42.5162,42.5451,42.5162,42.5379,6000.0
2012-12-14 12:00:00,58.84,58.88,58.83,58.87,20600.0,42.5524,42.5813,42.5451,42.5741,20600.0
2012-12-14 12:10:00,58.87,58.92,58.86,58.87,19200.0,42.5741,42.6102,42.5668,42.5741,19200.0
2012-12-14 12:20:00,58.87,58.89,58.86,58.89,10200.0,42.5741,42.5885,42.5668,42.5885,10200.0
2012-12-14 12:30:00,58.89,58.92,58.86,58.86,9000.0,42.5885,42.6102,42.5668,42.5668,9000.0
2012-12-14 12:40:00,58.85,58.9,58.85,58.89,13500.0,42.5596,42.5958,42.5596,42.5885,13500.0
2012-12-14 12:50:00,58.87,58.87,58.86,58.87,5800.0,42.5741,42.5741,42.5668,42.5741,5800.0
2012-12-14 13:00:00,58.86,58.88,58.86,58.87,7200.0,42.5668,42.5813,42.5668,42.5741,7200.0
2012-12-14 13:10:00,58.87,58.87,58.81,58.81,15900.0,42.5741,42.5741,42.5307,42.5307,15900.0
2012-12-14 13:20:00,58.81,58.85,58.81,58.85,9200.0,42.5307,42.5596,42.5307,42.5596,9200.0
2012-12-14 13:30:00,58.85,58.87,58.83,58.86,24900.0,42.5596,42.5741,42.5451,42.5668,24900.0
2012-12-14 13:40:00,58.87,58.91,58.86,58.89,19400.0,42.5741,42.603,42.5668,42.5885,19400.0
2012-12-14 13:50:00,58.9,58.91,58.88,58.9,16600.0,42.5958,42.603,42.5813,42.5958,16600.0
2012-12-14 14:00:00,58.91,58.91,58.88,58.9,16800.0,42.603,42.603,42.5813,42.5958,16800.0
2012-12-14 14:10:00,58.89,58.94,58.89,58.92,7400.0,42.5885,42.6247,42.5885,42.6102,7400.0
2012-12-14 14:20:00,58.92,58.92,58.87,58.87,12700.0,42.6102,42.6102,42.5741,42.5741,12700.0
2012-12-14 14:30:00,58.87,58.88,58.86,58.86,6000.0,42.5741,42.5813,42.5668,42.5668,6000.0
2012-12-14 14:40:00,58.86,58.87,58.85,58.86,4200.0,42.5668,42.5741,42.5596,42.5668,4200.0
2012-12-14 14:50:00,58.86,58.88,58.77,58.78,13000.0,42.5668,42.5813,42.5018,42.509,13000.0
2012-12-14 15:00:00,58.79,58.8,58.72,58.72,2700.0,42.5162,42.5234,42.4656,42.4656,2700.0
2012-12-14 15:10:00,58.71,58.78,58.71,58.78,6700.0,42.4584,42.509,42.4584,42.509,6700.0
2012-12-14 15:20:00,58.78,58.79,58.76,58.77,6500.0,42.509,42.5162,42.4945,42.5018,6500.0
2012-12-14 15:30:00,58.78,58.86,58.78,58.85,4900.0,42.509,42.5668,42.509,42.5596,4900.0
2012-12-14 15:40:00,58.84,58.84,58.79,58.79,7400.0,42.5524,42.5524,42.5162,42.5162,7400.0
2012-12-14 15:50:00,58.78,58.78,58.74,58.78,9300.0,42.509,42.509,42.4801,42.509,9300.0
2012-12-17 09:30:00,59.04,59.07,58.97,59.06,34000.0,42.697,42.7187,42.6464,42.7115,34000.0
2012-12-17 09:40:00,59.06,59.12,59.06,59.12,2600.0,42.7115,42.7549,42.7115,42.7549,2600.0
2012-12-17 09:50:00,59.16,59.26,59.16,59.22,14600.0,42.7838,42.8561,42.7838,42.8272,14600.0
2012-12-17 10:00:00,59.22,59.26,59.22,59.26,8700.0,42.8272,42.8561,42.8272,42.8561,8700.0
2012-12-17 10:10:00,59.27,59.29,59.18,59.18,17400.0,42.8633,42.8778,42.7983,42.7983,17400.0
2012-12-17 10:20:00,59.16,59.16,59.14,59.15,8500.0,42.7838,42.7838,42.7693,42.7766,8500.0
2012-12-17 10:30:00,59.16,59.23,59.15,59.22,18400.0,42.7838,42.8344,42.7766,42.8272,18400.0
2012-12-17 10:40:00,59.22,59.22,59.16,59.19,8400.0,42.8272,42.8272,42.7838,42.8055,8400.0
2012-12-17 10:50:00,59.19,59.2,59.16,59.16,5500.0,42.8055,42.8127,42.7838,42.7838,5500.0
2012-12-17 11:00:00,59.15,59.18,59.15,59.17,7100.0,42.7766,42.7983,42.7766,42.791,7100.0
2012-12-17 11:10:00,59.19,59.27,59.19,59.27,7200.0,42.8055,42.8633,42.8055,42.8633,7200.0
2012-12-17 11:20:00,59.26,59.26,59.2,59.2,5900.0,42.8561,42.8561,42.8127,42.8127,5900.0
2012-12-17 11:30:00,59.2,59.29,59.2,59.26,7500.0,42.8127,42.8778,42.8127,42.8561,7500.0
2012-12-17 11:40:00,59.28,59.33,59.28,59.32,17000.0,42.8706,42.9067,42.8706,42.8995,17000.0
2012-12-17 11:50:00,59.32,59.32,59.26,59.26,13500.0,42.8995,42.8995,42.8561,42.8561,13500.0
2012-12-17 12:00:00,59.26,59.32,59.26,59.3,24800.0,42.8561,42.8995,42.8561,42.885,24800.0
2012-12-17 12:10:00,59.3,59.31,59.29,59.31,8900.0,42.885,42.8923,42.8778,42.8923,8900.0
2012-12-17 12:20:00,59.31,59.36,59.31,59.36,4900.0,42.8923,42.9284,42.8923,42.9284,4900.0
2012-12-17 12:30:00,59.35,59.36,59.32,59.32,24000.0,42.9212,42.9284,42.8995,42.8995,24000.0
2012-12-17 12:40:00,59.33,59.33,59.31,59.31,1300.0,42.9067,42.9067,42.8923,42.8923,1300.0
2012-12-17 12:50:00,59.3,59.31,59.29,59.29,13000.0,42.885,42.8923,42.8778,42.8778,13000.0
2012-12-17 13:00:00,59.29,59.3,59.29,59.29,4000.0,42.8778,42.885,42.8778,42.8778,4000.0
2012-12-17 13:10:00,59.29,59.3,59.24,59.24,6000.0,42.8778,42.885,42.8416,42.8416,6000.0
2012-12-17 13:20:00,59.24,59.27,59.24,59.27,13400.0,42.8416,42.8633,42.8416,42.8633,13400.0
2012-12-17 13:30:00,59.26,59.26,59.22,59.23,9000.0,42.8561,42.8561,42.8272,42.8344,9000.0
2012-12-17 13:40:00,59.22,59.23,59.18,59.2,32400.0,42.8272,42.8344,42.7983,42.8127,32400.0
2012-12-17 13:50:00,59.2,59.2,59.17,59.17,10100.0,42.8127,42.8127,42.791,42.791,10100.0
2012-12-17 14:00:00,59.18,59.27,59.17,59.23,66400.0,42.7983,42.8633,42.791,42.8344,66400.0
2012-12-17 14:10:00,59.22,59.22,59.17,59.18,173600.0,42.8272,42.8272,42.791,42.7983,173600.0
2012-12-17 14:20:00,59.18,59.18,59.13,59.15,36700.0,42.7983,42.7983,42.7621,42.7766,36700.0
2012-12-17 14:30:00,59.16,59.19,59.15,59.17,11600.0,42.7838,42.8055,42.7766,42.791,11600.0
2012-12-17 14:40:00,59.16,59.19,59.15,59.16,15900.0,42.7838,42.8055,42.7766,42.7838,15900.0
2012-12-17 14:50:00,59.17,59.21,59.16,59.2,10600.0,42.791,42.82,42.7838,42.8127,10600.0
2012-12-17 15:00:00,59.21,59.25,59.2,59.25,20300.0,42.82,42.8489,42.8127,42.8489,20300.0
2012-12-17 15:10:00,59.25,59.25,59.21,59.23,25900.0,42.8489,42.8489,42.82,42.8344,25900.0
2012-12-17 15:20:00,59.22,59.25,59.22,59.24,3300.0,42.8272,42.8489,42.8272,42.8416,3300.0
2012-12-17 15:30:00,59.23,59.29,59.23,59.29,12100.0,42.8344,42.8778,42.8344,42.8778,12100.0
2012-12-17 15:40:00,59.28,59.33,59.28,59.32,23600.0,42.8706,42.9067,42.8706,42.8995,23600.0
2012-12-17 15:50:00,59.32,59.45,59.31,59.44,18200.0,42.8995,42.9935,42.8923,42.9863,18200.0
2012-12-18 09:30:00,59.61,59.63,59.39,59.49,30100.0,43.1092,43.1237,42.9501,43.0224,30100.0
2012-12-18 09:40:00,59.54,59.54,59.47,59.53,12900.0,43.0586,43.0586,43.008,43.0514,12900.0
2012-12-18 09:50:00,59.53,59.53,59.47,59.47,14100.0,43.0514,43.0514,43.008,43.008,14100.0
2012-12-18 10:00:00,59.46,59.51,59.46,59.48,10600.0,43.0007,43.0369,43.0007,43.0152,10600.0
2012-12-18 10:10:00,59.49,59.58,59.49,59.56,17400.0,43.0224,43.0875,43.0224,43.0731,17400.0
2012-12-18 10:20:00,59.55,59.65,59.53,59.65,5200.0,43.0658,43.1382,43.0514,43.1382,5200.0
2012-12-18 10:30:00,59.66,59.72,59.66,59.71,11300.0,43.1454,43.1888,43.1454,43.1815,11300.0
2012-12-18 10:40:00,59.75,59.8,59.75,59.8,25200.0,43.2105,43.2466,43.2105,43.2466,25200.0
2012-12-18 10:50:00,59.81,59.85,59.79,59.8,15900.0,43.2539,43.2828,43.2394,43.2466,15900.0
2012-12-18 11:00:00,59.79,59.86,59.79,59.84,18100.0,43.2394,43.29,43.2394,43.2756,18100.0
2012-12-18 11:10:00,59.84,59.96,59.84,59.95,15300.0,43.2756,43.3623,43.2756,43.3551,15300.0
2012-12-18 11:20:00,59.95,59.96,59.88,59.88,13200.0,43.3551,43.3623,43.3045,43.3045,13200.0
2012-12-18 11:30:00,59.88,59.88,59.86,59.88,6600.0,43.3045,43.3045,43.29,43.3045,6600.0
2012-12-18 11:40:00,59.88,59.89,59.87,59.87,15800.0,43.3045,43.3117,43.2973,43.2973,15800.0
2012-12-18 11:50:00,59.87,59.87,59.82,59.82,42200.0,43.2973,43.2973,43.2611,43.2611,42200.0
2012-12-18 12:00:00,59.81,59.84,59.81,59.82,9900.0,43.2539,43.2756,43.2539,43.2611,9900.0
2012-12-18 12:10:00,59.81,59.82,59.79,59.81,9400.0,43.2539,43.2611,43.2394,43.2539,9400.0
2012-12-18 12:20:00,59.82,59.88,59.82,59.87,3700.0,43.2611,43.3045,43.2611,43.2973,3700.0
2012-12-18 12:30:00,59.88,60.0,59.87,59.99,14500.0,43.3045,43.3913,43.2973,43.384,14500.0
2012-12-18 12:40:00,60.0,60.09,60.0,60.03,26900.0,43.3913,43.4564,43.3913,43.413,26900.0
2012-12-18 12:50:00,60.04,60.04,60.0,60.01,16300.0,43.4202,43.4202,43.3913,43.3985,16300.0
2012-12-18 13:00:00,60.01,60.01,59.99,60.01,6500.0,43.3985,43.3985,43.384,43.3985,6500.0
2012-12-18 13:10:00,60.03,60.04,59.93,59.95,5200.0,43.413,43.4202,43.3406,43.3551,5200.0
2012-12-18 13:20:00,59.94,59.96,59.93,59.95,21100.0,43.3479,43.3623,43.3406,43.3551,21100.0
2012-12-18 13:30:00,59.93,60.0,59.92,59.99,11800.0,43.3406,43.3913,43.3334,43.384,11800.0
2012-12-18 13:40:00,59.99,60.03,59.99,60.0,605000.0,43.384,43.413,43.384,43.3913,605000.0
2012-12-18 13:50:00,59.98,59.99,59.94,59.96,11200.0,43.3768,43.384,43.3479,43.3623,11200.0
2012-12-18 14:00:00,59.98,60.0,59.96,60.0,24500.0,43.3768,43.3913,43.3623,43.3913,24500.0
2012-12-18 14:10:00,60.0,60.02,59.98,60.0,12100.0,43.3913,43.4057,43.3768,43.3913,12100.0
2012-12-18 14:20:00,59.98,59.98,59.88,59.89,43400.0,43.3768,43.3768,43.3045,43.3117,43400.0
2012-12-18 14:30:00,59.89,59.93,59.87,59.92,5400.0,43.3117,43.3406,43.2973,43.3334,5400.0
2012-12-18 14:40:00,59.91,59.97,59.91,59.95,7500.0,43.3262,43.3696,43.3262,43.3551,7500.0
2012-12-18 14:50:00,59.96,59.97,59.93,59.94,7200.0,43.3623,43.3696,43.3406,43.3479,7200.0
2012-12-18 15:00:00,59.93,60.0,59.92,59.97,2500.0,43.3406,43.3913,43.3334,43.3696,2500.0
2012-12-18 15:10:00,59.98,59.98,59.92,59.92,5000.0,43.3768,43.3768,43.3334,43.3334,5000.0
2012-12-18 15:20:00,59.93,59.97,59.93,59.93,19800.0,43.3406,43.3696,43.3406,43.3406,19800.0
2012-12-18 15:30:00,59.92,59.99,59.92,59.98,4200.0,43.3334,43.384,43.3334,43.3768,4200.0
2012-12-18 15:40:00,60.0,60.02,59.95,60.02,22500.0,43.3913,43.4057,43.3551,43.4057,22500.0
2012-12-18 15:50:00,60.01,60.17,60.01,60.1,12900.0,43.3985,43.5142,43.3985,43.4636,12900.0
2012-12-19 09:30:00,60.22,60.22,60.1,60.18,28400.0,43.5504,43.5504,43.4636,43.5214,28400.0
2012-12-19 09:40:00,60.16,60.19,60.12,60.14,13500.0,43.507,43.5287,43.4781,43.4925,13500.0
2012-12-19 09:50:00,60.14,60.14,60.03,60.04,29500.0,43.4925,43.4925,43.413,43.4202,29500.0
2012-12-19 10:00:00,60.03,60.04,60.0,60.03,29700.0,43.413,43.4202,43.3913,43.413,29700.0
2012-12-19 10:10:00,60.04,60.05,59.95,59.97,16900.0,43.4202,43.4274,43.3551,43.3696,16900.0
2012-12-19 10:20:00,59.95,59.97,59.92,59.96,20400.0,43.3551,43.3696,43.3334,43.3623,20400.0
2012-12-19 10:30:00,59.95,60.03,59.94,60.02,17800.0,43.3551,43.413,43.3479,43.4057,17800.0
2012-12-19 10:40:00,60.01,60.03,59.96,60.02,18000.0,43.3985,43.413,43.3623,43.4057,18000.0
2012-12-19 10:50:00,60.02,60.04,60.01,60.02,31600.0,43.4057,43.4202,43.3985,43.4057,31600.0
2012-12-19 11:00:00,60.02,60.07,60.02,60.07,20100.0,43.4057,43.4419,43.4057,43.4419,20100.0
2012-12-19 11:10:00,60.08,60.09,60.03,60.03,28400.0,43.4491,43.4564,43.413,43.413,28400.0
2012-12-19 11:20:00,60.05,60.07,60.0,60.03,20300.0,43.4274,43.4419,43.3913,43.413,20300.0
2012-12-19 11:30:00,60.03,60.08,60.03,60.06,20000.0,43.413,43.4491,43.413,43.4347,20000.0
2012-12-19 11:40:00,60.05,60.08,60.02,60.04,34000.0,43.4274,43.4491,43.4057,43.4202,34000.0
2012-12-19 11:50:00,60.04,60.05,60.02,60.04,21100.0,43.4202,43.4274,43.4057,43.4202,21100.0
2012-12-19 12:00:00,60.03,60.05,59.97,59.98,22800.0,43.413,43.4274,43.3696,43.3768,22800.0
2012-12-19 12:10:00,60.02,60.02,59.99,59.99,7700.0,43.4057,43.4057,43.384,43.384,7700.0
2012-12-19 12:20:00,59.98,60.02,59.96,60.02,14900.0,43.3768,43.4057,43.3623,43.4057,14900.0
2012-12-19 12:30:00,60.0,60.01,59.98,60.0,8200.0,43.3913,43.3985,43.3768,43.3913,8200.0
2012-12-19 12:40:00,60.03,60.1,60.03,60.08,7400.0,43.413,43.4636,43.413,43.4491,7400.0
2012-12-19 12:50:00,60.08,60.08,60.04,60.04,9500.0,43.4491,43.4491,43.4202,43.4202,9500.0
2012-12-19 13:00:00,60.02,60.05,60.01,60.03,7100.0,43.4057,43.4274,43.3985,43.413,7100.0
2012-12-19 13:10:00,60.02,60.03,59.97,59.98,46200.0,43.4057,43.413,43.3696,43.3768,46200.0
2012-12-19 13:20:00,59.97,60.03,59.97,60.02,9600.0,43.3696,43.413,43.3696,43.4057,9600.0
2012-12-19 13:30:00,60.01,60.01,59.97,59.97,7300.0,43.3985,43.3985,43.3696,43.3696,7300.0
2012-12-19 13:40:00,59.98,59.98,59.91,59.96,17900.0,43.3768,43.3768,43.3262,43.3623,17900.0
2012-12-19 13:50:00,59.96,60.0,59.95,59.99,6800.0,43.3623,43.3913,43.3551,43.384,6800.0
2012-12-19 14:00:00,59.98,59.98,59.9,59.93,38700.0,43.3768,43.3768,43.319,43.3406,38700.0
2012-12-19 14:10:00,59.93,59.96,59.83,59.84,11800.0,43.3406,43.3623,43.2683,43.2756,11800.0
2012-12-19 14:20:00,59.91,59.92,59.89,59.89,17000.0,43.3262,43.3334,43.3117,43.3117,17000.0
2012-12-19 14:30:00,59.9,59.92,59.88,59.89,10300.0,43.319,43.3334,43.3045,43.3117,10300.0
2012-12-19 14:40:00,59.9,59.9,59.8,59.8,10300.0,43.319,43.319,43.2466,43.2466,10300.0
2012-12-19 14:50:00,59.8,59.84,59.77,59.83,10000.0,43.2466,43.2756,43.2249,43.2683,10000.0
2012-12-19 15:00:00,59.84,59.86,59.83,59.85,15500.0,43.2756,43.29,43.2683,43.2828,15500.0
2012-12-19 15:10:00,59.85,59.85,59.79,59.81,56300.0,43.2828,43.2828,43.2394,43.2539,56300.0
2012-12-19 15:20:00,59.81,59.86,59.8,59.86,30800.0,43.2539,43.29,43.2466,43.29,30800.0
2012-12-19 15:30:00,59.86,59.94,59.83,59.92,66600.0,43.29,43.3479,43.2683,43.3334,66600.0
2012-12-19 15:40:00,59.92,59.92,59.78,59.78,43500.0,43.3334,43.3334,43.2322,43.2322,43500.0
2012-12-19 15:50:00,59.77,59.77,59.67,59.67,125900.0,43.2249,43.2249,43.1526,43.1526,125900.0
2012-12-20 09:30:00,59.73,59.81,59.73,59.73,12400.0,43.196,43.2539,43.196,43.196,12400.0
2012-12-20 09:40:00,59.7,59.75,59.69,59.72,2700.0,43.1743,43.2105,43.1671,43.1888,2700.0
2012-12-20 09:50:00,59.71,59.76,59.63,59.63,4100.0,43.1815,43.2177,43.1237,43.1237,4100.0
2012-12-20 10:00:00,59.65,59.83,59.65,59.82,18800.0,43.1382,43.2683,43.1382,43.2611,18800.0
2012-12-20 10:10:00,59.81,59.89,59.8,59.89,18200.0,43.2539,43.3117,43.2466,43.3117,18200.0
2012-12-20 10:20:00,59.87,59.87,59.8,59.81,3500.0,43.2973,43.2973,43.2466,43.2539,3500.0
2012-12-20 10:30:00,59.8,59.87,59.79,59.87,13000.0,43.2466,43.2973,43.2394,43.2973,13000.0
2012-12-20 10:40:00,59.89,59.91,59.82,59.84,20100.0,43.3117,43.3262,43.2611,43.2756,20100.0
2012-12-20 10:50:00,59.83,59.88,59.82,59.87,14100.0,43.2683,43.3045,43.2611,43.2973,14100.0
2012-12-20 11:00:00,59.84,59.87,59.82,59.87,7100.0,43.2756,43.2973,43.2611,43.2973,7100.0
2012-12-20 11:10:00,59.88,59.88,59.82,59.82,24400.0,43.3045,43.3045,43.2611,43.2611,24400.0
2012-12-20 11:20:00,59.86,59.86,59.75,59.77,11700.0,43.29,43.29,43.2105,43.2249,11700.0
2012-12-20 11:30:00,59.75,59.81,59.75,59.8,9400.0,43.2105,43.2539,43.2105,43.2466,9400.0
2012-12-20 11:40:00,59.79,59.84,59.78,59.84,4200.0,43.2394,43.2756,43.2322,43.2756,4200.0
2012-12-20 11:50:00,59.82,59.82,59.81,59.82,3300.0,43.2611,43.2611,43.2539,43.2611,3300.0
2012-12-20 12:00:00,59.82,59.83,59.8,59.82,11500.0,43.2611,43.2683,43.2466,43.2611,11500.0
2012-12-20 12:10:00,59.82,59.82,59.77,59.77,4600.0,43.2611,43.2611,43.2249,43.2249,4600.0
2012-12-20 12:20:00,59.76,59.82,59.76,59.79,5800.0,43.2177,43.2611,43.2177,43.2394,5800.0
2012-12-20 12:30:00,59.79,59.82,59.78,59.8,5200.0,43.2394,43.2611,43.2322,43.2466,5200.0
2012-12-20 12:40:00,59.81,59.81,59.79,59.79,2800.0,43.2539,43.2539,43.2394,43.2394,2800.0
2012-12-20 12:50:00,59.8,59.85,59.8,59.85,7100.0,43.2466,43.2828,43.2466,43.2828,7100.0
2012-12-20 13:00:00,59.83,59.87,59.8,59.87,11100.0,43.2683,43.2973,43.2466,43.2973,11100.0
2012-12-20 13:10:00,59.88,59.88,59.8,59.8,35800.0,43.3045,43.3045,43.2466,43.2466,35800.0
2012-12-20 13:20:00,59.81,59.89,59.77,59.87,4500.0,43.2539,43.3117,43.2249,43.2973,4500.0
2012-12-20 13:30:00,59.87,59.94,59.87,59.93,18100.0,43.2973,43.3479,43.2973,43.3406,18100.0
2012-12-20 13:40:00,59.92,60.01,59.9,60.01,10600.0,43.3334,43.3985,43.319,43.3985,10600.0
2012-12-20 13:50:00,60.02,60.04,60.01,60.02,2100.0,43.4057,43.4202,43.3985,43.4057,2100.0
2012-12-20 14:00:00,60.02,60.02,59.94,59.95,24400.0,43.4057,43.4057,43.3479,43.3551,24400.0
2012-12-20 14:10:00,59.95,60.02,59.94,59.98,12400.0,43.3551,43.4057,43.3479,43.3768,12400.0
2012-12-20 14:20:00,59.97,59.99,59.96,59.98,13100.0,43.3696,43.384,43.3623,43.3768,13100.0
2012-12-20 14:30:00,60.0,60.01,59.97,60.01,7500.0,43.3913,43.3985,43.3696,43.3985,7500.0
2012-12-20 14:40:00,60.0,60.04,59.99,60.03,11700.0,43.3913,43.4202,43.384,43.413,11700.0
2012-12-20 14:50:00,60.04,60.04,60.02,60.02,7400.0,43.4202,43.4202,43.4057,43.4057,7400.0
2012-12-20 15:00:00,60.0,60.0,59.95,59.98,13500.0,43.3913,43.3913,43.3551,43.3768,13500.0
2012-12-20 15:10:00,59.97,59.99,59.95,59.95,5500.0,43.3696,43.384,43.3551,43.3551,5500.0
2012-12-20 15:20:00,59.92,59.94,59.92,59.92,12400.0,43.3334,43.3479,43.3334,43.3334,12400.0
2012-12-20 15:30:00,59.93,60.0,59.93,60.0,11200.0,43.3406,43.3913,43.3406,43.3913,11200.0
2012-12-20 15:40:00,60.0,60.04,59.98,60.02,32400.0,43.3913,43.4202,43.3768,43.4057,32400.0
2012-12-20 15:50:00,60.01,60.11,59.96,60.1,23800.0,43.3985,43.4708,43.3623,43.4636,23800.0
2012-12-21 09:30:00,59.29,59.51,59.26,59.5,32300.0,42.8778,43.0369,42.8561,43.0297,32300.0
2012-12-21 09:40:00,59.53,59.53,59.44,59.44,13200.0,43.0514,43.0514,42.9863,42.9863,13200.0
2012-12-21 09:50:00,59.45,59.54,59.43,59.46,13700.0,42.9935,43.0586,42.9791,43.0007,13700.0
2012-12-21 10:00:00,59.47,59.51,59.42,59.45,10200.0,43.008,43.0369,42.9718,42.9935,10200.0
2012-12-21 10:10:00,59.45,59.64,59.43,59.62,23700.0,42.9935,43.1309,42.9791,43.1165,23700.0
2012-12-21 10:20:00,59.63,59.69,59.6,59.61,17200.0,43.1237,43.1671,43.102,43.1092,17200.0
2012-12-21 10:30:00,59.62,59.64,59.55,59.56,33400.0,43.1165,43.1309,43.0658,43.0731,33400.0
2012-12-21 10:40:00,59.55,59.6,59.52,59.57,23200.0,43.0658,43.102,43.0441,43.0803,23200.0
2012-12-21 10:50:00,59.55,59.57,59.47,59.47,36200.0,43.0658,43.0803,43.008,43.008,36200.0
2012-12-21 11:00:00,59.46,59.48,59.35,59.35,14800.0,43.0007,43.0152,42.9212,42.9212,14800.0
2012-12-21 11:10:00,59.4,59.41,59.33,59.33,11300.0,42.9574,42.9646,42.9067,42.9067,11300.0
2012-12-21 11:20:00,59.33,59.42,59.33,59.39,79100.0,42.9067,42.9718,42.9067,42.9501,79100.0
2012-12-21 11:30:00,59.37,59.39,59.2,59.26,36000.0,42.9357,42.9501,42.8127,42.8561,36000.0
2012-12-21 11:40:00,59.27,59.27,59.19,59.24,23400.0,42.8633,42.8633,42.8055,42.8416,23400.0
2012-12-21 11:50:00,59.24,59.32,59.24,59.32,19700.0,42.8416,42.8995,42.8416,42.8995,19700.0
2012-12-21 12:00:00,59.32,59.37,59.27,59.3,12900.0,42.8995,42.9357,42.8633,42.885,12900.0
2012-12-21 12:10:00,59.3,59.31,59.26,59.3,17900.0,42.885,42.8923,42.8561,42.885,17900.0
2012-12-21 12:20:00,59.31,59.31,59.25,59.25,12800.0,42.8923,42.8923,42.8489,42.8489,12800.0
2012-12-21 12:30:00,59.26,59.31,59.22,59.22,24700.0,42.8561,42.8923,42.8272,42.8272,24700.0
2012-12-21 12:40:00,59.24,59.3,59.23,59.28,19200.0,42.8416,42.885,42.8344,42.8706,19200.0
2012-12-21 12:50:00,59.29,59.35,59.28,59.34,29600.0,42.8778,42.9212,42.8706,42.914,29600.0
2012-12-21 13:00:00,59.35,59.4,59.33,59.33,31100.0,42.9212,42.9574,42.9067,42.9067,31100.0
2012-12-21 13:10:00,59.32,59.36,59.28,59.3,19900.0,42.8995,42.9284,42.8706,42.885,19900.0
2012-12-21 13:20:00,59.31,59.35,59.3,59.35,41800.0,42.8923,42.9212,42.885,42.9212,41800.0
2012-12-21 13:30:00,59.34,59.42,59.32,59.41,28300.0,42.914,42.9718,42.8995,42.9646,28300.0
2012-12-21 13:40:00,59.41,59.49,59.41,59.45,48200.0,42.9646,43.0224,42.9646,42.9935,48200.0
2012-12-21 13:50:00,59.45,59.47,59.43,59.46,17200.0,42.9935,43.008,42.9791,43.0007,17200.0
2012-12-21 14:00:00,59.48,59.54,59.47,59.47,19600.0,43.0152,43.0586,43.008,43.008,19600.0
2012-12-21 14:10:00,59.47,59.49,59.45,59.47,28500.0,43.008,43.0224,42.9935,43.008,28500.0
2012-12-21 14:20:00,59.46,59.47,59.41,59.44,35300.0,43.0007,43.008,42.9646,42.9863,35300.0
2012-12-21 14:30:00,59.43,59.48,59.43,59.45,11100.0,42.9791,43.0152,42.9791,42.9935,11100.0
2012-12-21 14:40:00,59.46,59.47,59.43,59.47,25100.0,43.0007,43.008,42.9791,43.008,25100.0
2012-12-21 14:50:00,59.49,59.5,59.44,59.45,47300.0,43.0224,43.0297,42.9863,42.9935,47300.0
2012-12-21 15:00:00,59.46,59.5,59.45,59.45,17000.0,43.0007,43.0297,42.9935,42.9935,17000.0
2012-12-21 15:10:00,59.45,59.49,59.41,59.48,6800.0,42.9935,43.0224,42.9646,43.0152,6800.0
2012-12-21 15:20:00,59.47,59.52,59.46,59.52,7800.0,43.008,43.0441,43.0007,43.0441,7800.0
2012-12-21 15:30:00,59.53,59.62,59.53,59.59,7900.0,43.0514,43.1165,43.0514,43.0948,7900.0
2012-12-21 15:40:00,59.58,59.59,59.44,59.46,16100.0,43.0875,43.0948,42.9863,43.0007,16100.0
2012-12-21 15:50:00,59.46,59.54,59.46,59.52,28500.0,43.0007,43.0586,43.0007,43.0441,28500.0
2012-12-24 09:30:00,58.93,58.93,58.8,58.84,46600.0,42.9724,42.9724,42.8776,42.9068,46600.0
2012-12-24 09:40:00,58.86,58.87,58.75,58.77,13400.0,42.9214,42.9287,42.8412,42.8558,13400.0
2012-12-24 09:50:00,58.8,58.81,58.75,58.75,17400.0,42.8776,42.8849,42.8412,42.8412,17400.0
2012-12-24 10:00:00,58.75,58.81,58.75,58.77,7500.0,42.8412,42.8849,42.8412,42.8558,7500.0
2012-12-24 10:10:00,58.75,58.86,58.75,58.84,3000.0,42.8412,42.9214,42.8412,42.9068,3000.0
2012-12-24 10:20:00,58.83,58.85,58.79,58.82,4700.0,42.8995,42.9141,42.8703,42.8922,4700.0
2012-12-24 10:30:00,58.83,58.88,58.8,58.84,18200.0,42.8995,42.936,42.8776,42.9068,18200.0
2012-12-24 10:40:00,58.83,58.86,58.81,58.81,9800.0,42.8995,42.9214,42.8849,42.8849,9800.0
2012-12-24 10:50:00,58.8,58.84,58.79,58.8,13800.0,42.8776,42.9068,42.8703,42.8776,13800.0
2012-12-24 11:00:00,58.79,58.81,58.75,58.75,6400.0,42.8703,42.8849,42.8412,42.8412,6400.0
2012-12-24 11:10:00,58.75,58.79,58.75,58.77,7600.0,42.8412,42.8703,42.8412,42.8558,7600.0
2012-12-24 11:20:00,58.77,58.78,58.76,58.77,8600.0,42.8558,42.863,42.8485,42.8558,8600.0
2012-12-24 11:30:00,58.77,58.8,58.77,58.79,6900.0,42.8558,42.8776,42.8558,42.8703,6900.0
2012-12-24 11:40:00,58.8,58.81,58.77,58.78,11600.0,42.8776,42.8849,42.8558,42.863,11600.0
2012-12-24 11:50:00,58.78,58.79,58.76,58.77,2900.0,42.863,42.8703,42.8485,42.8558,2900.0
2012-12-24 12:00:00,58.79,58.79,58.76,58.77,5800.0,42.8703,42.8703,42.8485,42.8558,5800.0
2012-12-24 12:10:00,58.76,58.77,58.74,58.76,19800.0,42.8485,42.8558,42.8339,42.8485,19800.0
2012-12-24 12:20:00,58.75,58.75,58.72,58.74,12800.0,42.8412,42.8412,42.8193,42.8339,12800.0
2012-12-24 12:30:00,58.74,58.8,58.74,58.79,10900.0,42.8339,42.8776,42.8339,42.8703,10900.0
2012-12-24 12:40:00,58.79,58.8,58.76,58.78,22400.0,42.8703,42.8776,42.8485,42.863,22400.0
2012-12-24 12:50:00,58.78,58.85,58.77,58.81,31500.0,42.863,42.9141,42.8558,42.8849,31500.0
2012-12-26 09:30:00,58.94,59.0,58.91,58.99,21200.0,42.9797,43.0235,42.9578,43.0162,21200.0
2012-12-26 09:40:00,58.97,59.01,58.96,58.99,2900.0,43.0016,43.0308,42.9943,43.0162,2900.0
2012-12-26 09:50:00,58.96,58.98,58.94,58.96,3700.0,42.9943,43.0089,42.9797,42.9943,3700.0
2012-12-26 10:00:00,58.94,58.97,58.91,58.95,4500.0,42.9797,43.0016,42.9578,42.987,4500.0
2012-12-26 10:10:00,58.96,58.96,58.9,58.9,2700.0,42.9943,42.9943,42.9505,42.9505,2700.0
2012-12-26 10:20:00,58.93,58.93,58.89,58.91,15400.0,42.9724,42.9724,42.9433,42.9578,15400.0
2012-12-26 10:30:00,58.91,58.91,58.83,58.84,7200.0,42.9578,42.9578,42.8995,42.9068,7200.0
2012-12-26 10:40:00,58.83,58.86,58.83,58.85,7900.0,42.8995,42.9214,42.8995,42.9141,7900.0
2012-12-26 10:50:00,58.85,58.86,58.79,58.79,6100.0,42.9141,42.9214,42.8703,42.8703,6100.0
2012-12-26 11:00:00,58.79,58.79,58.67,58.69,5700.0,42.8703,42.8703,42.7828,42.7974,5700.0
2012-12-26 11:10:00,58.68,58.74,58.65,58.7,20100.0,42.7901,42.8339,42.7682,42.8047,20100.0
2012-12-26 11:20:00,58.71,58.72,58.63,58.63,16300.0,42.812,42.8193,42.7537,42.7537,16300.0
2012-12-26 11:30:00,58.62,58.65,58.57,58.59,9300.0,42.7464,42.7682,42.7099,42.7245,9300.0
2012-12-26 11:40:00,58.59,58.64,58.59,58.63,4800.0,42.7245,42.761,42.7245,42.7537,4800.0
2012-12-26 11:50:00,58.63,58.66,58.63,58.66,14600.0,42.7537,42.7755,42.7537,42.7755,14600.0
2012-12-26 12:00:00,58.67,58.68,58.61,58.62,7900.0,42.7828,42.7901,42.7391,42.7464,7900.0
2012-12-26 12:10:00,58.62,58.67,58.62,58.66,22500.0,42.7464,42.7828,42.7464,42.7755,22500.0
2012-12-26 12:20:00,58.66,58.68,58.63,58.64,10200.0,42.7755,42.7901,42.7537,42.761,10200.0
2012-12-26 12:30:00,58.64,58.65,58.62,58.64,5000.0,42.761,42.7682,42.7464,42.761,5000.0
2012-12-26 12:40:00,58.63,58.65,58.63,58.63,5400.0,42.7537,42.7682,42.7537,42.7537,5400.0
2012-12-26 12:50:00,58.65,58.74,58.63,58.72,8200.0,42.7682,42.8339,42.7537,42.8193,8200.0
2012-12-26 13:00:00,58.7,58.71,58.67,58.67,2400.0,42.8047,42.812,42.7828,42.7828,2400.0
2012-12-26 13:10:00,58.67,58.7,58.66,58.69,2900.0,42.7828,42.8047,42.7755,42.7974,2900.0
2012-12-26 13:20:00,58.69,58.71,58.67,58.71,25200.0,42.7974,42.812,42.7828,42.812,25200.0
2012-12-26 13:30:00,58.71,58.71,58.69,58.7,11300.0,42.812,42.812,42.7974,42.8047,11300.0
2012-12-26 13:40:00,58.69,58.69,58.66,58.66,14100.0,42.7974,42.7974,42.7755,42.7755,14100.0
2012-12-26 13:50:00,58.65,58.67,58.62,58.63,106000.0,42.7682,42.7828,42.7464,42.7537,106000.0
2012-12-26 14:00:00,58.64,58.75,58.64,58.72,16600.0,42.761,42.8412,42.761,42.8193,16600.0
2012-12-26 14:10:00,58.73,58.76,58.72,58.75,4900.0,42.8266,42.8485,42.8193,42.8412,4900.0
2012-12-26 14:20:00,58.74,58.74,58.71,58.71,8400.0,42.8339,42.8339,42.812,42.812,8400.0
2012-12-26 14:30:00,58.72,58.74,58.7,58.74,12600.0,42.8193,42.8339,42.8047,42.8339,12600.0
2012-12-26 14:40:00,58.75,58.75,58.68,58.73,7900.0,42.8412,42.8412,42.7901,42.8266,7900.0
2012-12-26 14:50:00,58.73,58.86,58.72,58.83,21300.0,42.8266,42.9214,42.8193,42.8995,21300.0
2012-12-26 15:00:00,58.83,58.83,58.77,58.78,11600.0,42.8995,42.8995,42.8558,42.863,11600.0
2012-12-26 15:10:00,58.79,58.8,58.75,58.75,12100.0,42.8703,42.8776,42.8412,42.8412,12100.0
2012-12-26 15:20:00,58.76,58.8,58.73,58.8,30500.0,42.8485,42.8776,42.8266,42.8776,30500.0
2012-12-26 15:30:00,58.79,58.79,58.74,58.74,15300.0,42.8703,42.8703,42.8339,42.8339,15300.0
2012-12-26 15:40:00,58.74,58.74,58.69,58.7,6600.0,42.8339,42.8339,42.7974,42.8047,6600.0
2012-12-26 15:50:00,58.72,58.72,58.68,58.69,20100.0,42.8193,42.8193,42.7901,42.7974,20100.0
2012-12-27 09:30:00,58.73,58.74,58.69,58.71,9600.0,42.8266,42.8339,42.7974,42.812,9600.0
2012-12-27 09:40:00,58.72,58.81,58.71,58.74,11400.0,42.8193,42.8849,42.812,42.8339,11400.0
2012-12-27 09:50:00,58.71,58.71,58.63,58.66,15000.0,42.812,42.812,42.7537,42.7755,15000.0
2012-12-27 10:00:00,58.61,58.62,58.53,58.56,10200.0,42.7391,42.7464,42.6807,42.7026,10200.0
2012-12-27 10:10:00,58.6,58.6,58.32,58.32,6400.0,42.7318,42.7318,42.5276,42.5276,6400.0
2012-12-27 10:20:00,58.33,58.34,58.18,58.26,13400.0,42.5349,42.5422,42.4255,42.4839,13400.0
2012-12-27 10:30:00,58.26,58.28,58.2,58.24,3700.0,42.4839,42.4984,42.4401,42.4693,3700.0
2012-12-27 10:40:00,58.23,58.29,58.21,58.28,4200.0,42.462,42.5057,42.4474,42.4984,4200.0
2012-12-27 10:50:00,58.26,58.26,58.23,58.23,3200.0,42.4839,42.4839,42.462,42.462,3200.0
2012-12-27 11:00:00,58.24,58.28,58.14,58.16,15800.0,42.4693,42.4984,42.3963,42.4109,15800.0
2012-12-27 11:10:00,58.17,58.17,58.08,58.12,36400.0,42.4182,42.4182,42.3526,42.3818,36400.0
2012-12-27 11:20:00,58.12,58.2,58.12,58.16,3900.0,42.3818,42.4401,42.3818,42.4109,3900.0
2012-12-27 11:30:00,58.17,58.22,58.16,58.21,8600.0,42.4182,42.4547,42.4109,42.4474,8600.0
2012-12-27 11:40:00,58.22,58.25,58.16,58.19,7200.0,42.4547,42.4766,42.4109,42.4328,7200.0
2012-12-27 11:50:00,58.2,58.2,58.12,58.16,6300.0,42.4401,42.4401,42.3818,42.4109,6300.0
2012-12-27 12:00:00,58.15,58.15,58.02,58.05,11200.0,42.4036,42.4036,42.3088,42.3307,11200.0
2012-12-27 12:10:00,58.05,58.09,58.04,58.07,5300.0,42.3307,42.3599,42.3234,42.3453,5300.0
2012-12-27 12:20:00,58.06,58.07,58.01,58.03,11900.0,42.338,42.3453,42.3016,42.3161,11900.0
2012-12-27 12:30:00,58.02,58.02,57.89,57.95,37400.0,42.3088,42.3088,42.214,42.2578,37400.0
2012-12-27 12:40:00,57.96,57.99,57.9,57.98,9700.0,42.2651,42.287,42.2213,42.2797,9700.0
2012-12-27 12:50:00,57.97,58.04,57.97,58.04,5300.0,42.2724,42.3234,42.2724,42.3234,5300.0
2012-12-27 13:00:00,58.08,58.12,58.07,58.11,8400.0,42.3526,42.3818,42.3453,42.3745,8400.0
2012-12-27 13:10:00,58.11,58.16,58.1,58.14,10300.0,42.3745,42.4109,42.3672,42.3963,10300.0
2012-12-27 13:20:00,58.12,58.13,57.98,58.0,29100.0,42.3818,42.3891,42.2797,42.2943,29100.0
2012-12-27 13:30:00,58.0,58.04,58.0,58.01,2300.0,42.2943,42.3234,42.2943,42.3016,2300.0
2012-12-27 13:40:00,58.02,58.04,58.0,58.01,9900.0,42.3088,42.3234,42.2943,42.3016,9900.0
2012-12-27 13:50:00,57.99,58.04,57.99,58.02,17400.0,42.287,42.3234,42.287,42.3088,17400.0
2012-12-27 14:00:00,58.01,58.05,57.96,57.97,18800.0,42.3016,42.3307,42.2651,42.2724,18800.0
2012-12-27 14:10:00,57.98,58.07,57.97,58.07,8200.0,42.2797,42.3453,42.2724,42.3453,8200.0
2012-12-27 14:20:00,58.05,58.06,57.99,57.99,7500.0,42.3307,42.338,42.287,42.287,7500.0
2012-12-27 14:30:00,57.98,58.02,57.96,58.01,19500.0,42.2797,42.3088,42.2651,42.3016,19500.0
2012-12-27 14:40:00,58.01,58.34,58.01,58.26,14700.0,42.3016,42.5422,42.3016,42.4839,14700.0
2012-12-27 14:50:00,58.3,58.33,58.22,58.28,10600.0,42.513,42.5349,42.4547,42.4984,10600.0
2012-12-27 15:00:00,58.31,58.4,58.26,58.37,19000.0,42.5203,42.5859,42.4839,42.5641,19000.0
2012-12-27 15:10:00,58.37,58.37,58.29,58.35,9800.0,42.5641,42.5641,42.5057,42.5495,9800.0
2012-12-27 15:20:00,58.36,58.52,58.36,58.45,28600.0,42.5568,42.6734,42.5568,42.6224,28600.0
2012-12-27 15:30:00,58.45,58.57,58.45,58.55,16800.0,42.6224,42.7099,42.6224,42.6953,16800.0
2012-12-27 15:40:00,58.57,58.64,58.54,58.54,10200.0,42.7099,42.761,42.688,42.688,10200.0
2012-12-27 15:50:00,58.56,58.68,58.52,58.54,11100.0,42.7026,42.7901,42.6734,42.688,11100.0
2012-12-28 09:30:00,58.15,58.25,58.15,58.22,24000.0,42.4036,42.4766,42.4036,42.4547,24000.0
2012-12-28 09:40:00,58.2,58.23,58.09,58.13,4700.0,42.4401,42.462,42.3599,42.3891,4700.0
2012-12-28 09:50:00,58.14,58.15,58.08,58.1,2300.0,42.3963,42.4036,42.3526,42.3672,2300.0
2012-12-28 10:00:00,58.15,58.23,58.08,58.08,21900.0,42.4036,42.462,42.3526,42.3526,21900.0
2012-12-28 10:10:00,58.09,58.2,58.05,58.2,11100.0,42.3599,42.4401,42.3307,42.4401,11100.0
2012-12-28 10:20:00,58.19,58.22,58.14,58.18,7100.0,42.4328,42.4547,42.3963,42.4255,7100.0
2012-12-28 10:30:00,58.18,58.26,58.17,58.21,8800.0,42.4255,42.4839,42.4182,42.4474,8800.0
2012-12-28 10:40:00,58.19,58.47,58.19,58.42,40800.0,42.4328,42.637,42.4328,42.6005,40800.0
2012-12-28 10:50:00,58.39,58.4,58.31,58.32,23100.0,42.5787,42.5859,42.5203,42.5276,23100.0
2012-12-28 11:00:00,58.31,58.36,58.25,58.27,10100.0,42.5203,42.5568,42.4766,42.4911,10100.0
2012-12-28 11:10:00,58.27,58.32,58.25,58.32,12300.0,42.4911,42.5276,42.4766,42.5276,12300.0
2012-12-28 11:20:00,58.3,58.31,58.24,58.25,11300.0,42.513,42.5203,42.4693,42.4766,11300.0
2012-12-28 11:30:00,58.23,58.25,58.2,58.24,39600.0,42.462,42.4766,42.4401,42.4693,39600.0
2012-12-28 11:40:00,58.24,58.29,58.24,58.26,6800.0,42.4693,42.5057,42.4693,42.4839,6800.0
2012-12-28 11:50:00,58.26,58.27,58.25,58.26,6400.0,42.4839,42.4911,42.4766,42.4839,6400.0
2012-12-28 12:00:00,58.27,58.31,58.26,58.27,62200.0,42.4911,42.5203,42.4839,42.4911,62200.0
2012-12-28 12:10:00,58.27,58.34,58.25,58.32,9200.0,42.4911,42.5422,42.4766,42.5276,9200.0
2012-12-28 12:20:00,58.34,58.34,58.28,58.31,3500.0,42.5422,42.5422,42.4984,42.5203,3500.0
2012-12-28 12:30:00,58.3,58.34,58.29,58.29,2600.0,42.513,42.5422,42.5057,42.5057,2600.0
2012-12-28 12:40:00,58.31,58.31,58.26,58.3,8300.0,42.5203,42.5203,42.4839,42.513,8300.0
2012-12-28 12:50:00,58.29,58.31,58.25,58.25,3800.0,42.5057,42.5203,42.4766,42.4766,3800.0
2012-12-28 13:00:00,58.26,58.3,58.25,58.27,10600.0,42.4839,42.513,42.4766,42.4911,10600.0
2012-12-28 13:10:00,58.27,58.3,58.25,58.27,16700.0,42.4911,42.513,42.4766,42.4911,16700.0
2012-12-28 13:20:00,58.27,58.28,58.25,58.26,8500.0,42.4911,42.4984,42.4766,42.4839,8500.0
2012-12-28 13:30:00,58.26,58.27,58.23,58.26,10400.0,42.4839,42.4911,42.462,42.4839,10400.0
2012-12-28 13:40:00,58.26,58.28,58.25,58.26,21100.0,42.4839,42.4984,42.4766,42.4839,21100.0
2012-12-28 13:50:00,58.25,58.26,58.2,58.22,29400.0,42.4766,42.4839,42.4401,42.4547,29400.0
2012-12-28 14:00:00,58.22,58.23,58.16,58.18,3100.0,42.4547,42.462,42.4109,42.4255,3100.0
2012-12-28 14:10:00,58.19,58.19,58.14,58.17,11300.0,42.4328,42.4328,42.3963,42.4182,11300.0
2012-12-28 14:20:00,58.17,58.19,58.14,58.15,17800.0,42.4182,42.4328,42.3963,42.4036,17800.0
2012-12-28 14:30:00,58.14,58.15,58.12,58.14,10200.0,42.3963,42.4036,42.3818,42.3963,10200.0
2012-12-28 14:40:00,58.16,58.19,58.16,58.16,4300.0,42.4109,42.4328,42.4109,42.4109,4300.0
2012-12-28 14:50:00,58.18,58.18,58.14,58.14,8600.0,42.4255,42.4255,42.3963,42.3963,8600.0
2012-12-28 15:00:00,58.16,58.18,58.16,58.16,38100.0,42.4109,42.4255,42.4109,42.4109,38100.0
2012-12-28 15:10:00,58.12,58.23,58.1,58.23,13200.0,42.3818,42.462,42.3672,42.462,13200.0
2012-12-28 15:20:00,58.23,58.24,58.19,58.19,24800.0,42.462,42.4693,42.4328,42.4328,24800.0
2012-12-28 15:30:00,58.2,58.24,57.98,58.05,11200.0,42.4401,42.4693,42.2797,42.3307,11200.0
2012-12-28 15:40:00,58.05,58.07,57.9,57.94,17500.0,42.3307,42.3453,42.2213,42.2505,17500.0
2012-12-28 15:50:00,57.92,58.02,57.87,57.89,20300.0,42.2359,42.3088,42.1995,42.214,20300.0
2012-12-31 09:30:00,57.76,57.91,57.73,57.91,65400.0,42.1192,42.2286,42.0974,42.2286,65400.0
2012-12-31 09:40:00,57.94,57.95,57.82,57.86,6600.0,42.2505,42.2578,42.163,42.1922,6600.0
2012-12-31 09:50:00,57.86,58.02,57.82,58.02,16200.0,42.1922,42.3088,42.163,42.3088,16200.0
2012-12-31 10:00:00,58.0,58.03,57.96,57.96,26600.0,42.2943,42.3161,42.2651,42.2651,26600.0
2012-12-31 10:10:00,57.97,57.98,57.91,57.91,13200.0,42.2724,42.2797,42.2286,42.2286,13200.0
2012-12-31 10:20:00,57.87,58.08,57.87,58.01,37800.0,42.1995,42.3526,42.1995,42.3016,37800.0
2012-12-31 10:30:00,57.96,58.08,57.96,58.04,3100.0,42.2651,42.3526,42.2651,42.3234,3100.0
2012-12-31 10:40:00,58.05,58.05,57.92,57.93,7100.0,42.3307,42.3307,42.2359,42.2432,7100.0
2012-12-31 10:50:00,57.94,58.02,57.9,57.96,8100.0,42.2505,42.3088,42.2213,42.2651,8100.0
2012-12-31 11:00:00,57.94,58.12,57.93,58.01,19000.0,42.2505,42.3818,42.2432,42.3016,19000.0
2012-12-31 11:10:00,58.02,58.06,57.99,58.0,9400.0,42.3088,42.338,42.287,42.2943,9400.0
2012-12-31 11:20:00,58.01,58.04,57.94,57.96,12400.0,42.3016,42.3234,42.2505,42.2651,12400.0
2012-12-31 11:30:00,57.96,58.03,57.96,58.0,20200.0,42.2651,42.3161,42.2651,42.2943,20200.0
2012-12-31 11:40:00,58.0,58.03,57.98,58.02,13100.0,42.2943,42.3161,42.2797,42.3088,13100.0
2012-12-31 11:50:00,58.0,58.0,57.95,57.97,15000.0,42.2943,42.2943,42.2578,42.2724,15000.0
2012-12-31 12:00:00,57.97,58.01,57.96,57.97,23500.0,42.2724,42.3016,42.2651,42.2724,23500.0
2012-12-31 12:10:00,57.97,58.01,57.97,58.01,12000.0,42.2724,42.3016,42.2724,42.3016,12000.0
2012-12-31 12:20:00,57.99,58.01,57.99,58.01,11900.0,42.287,42.3016,42.287,42.3016,11900.0
2012-12-31 12:30:00,58.01,58.08,58.01,58.08,136100.0,42.3016,42.3526,42.3016,42.3526,136100.0
2012-12-31 12:40:00,58.08,58.4,58.08,58.37,41900.0,42.3526,42.5859,42.3526,42.5641,41900.0
2012-12-31 12:50:00,58.38,58.38,58.14,58.2,18900.0,42.5714,42.5714,42.3963,42.4401,18900.0
2012-12-31 13:00:00,58.22,58.22,58.07,58.13,15000.0,42.4547,42.4547,42.3453,42.3891,15000.0
2012-12-31 13:10:00,58.14,58.32,58.13,58.26,19600.0,42.3963,42.5276,42.3891,42.4839,19600.0
2012-12-31 13:20:00,58.22,58.33,58.22,58.26,28800.0,42.4547,42.5349,42.4547,42.4839,28800.0
2012-12-31 13:30:00,58.25,58.3,58.23,58.29,22900.0,42.4766,42.513,42.462,42.5057,22900.0
2012-12-31 13:40:00,58.31,58.47,58.14,58.16,45500.0,42.5203,42.637,42.3963,42.4109,45500.0
2012-12-31 13:50:00,58.15,58.27,58.09,58.24,34900.0,42.4036,42.4911,42.3599,42.4693,34900.0
2012-12-31 14:00:00,58.21,58.28,58.17,58.27,61700.0,42.4474,42.4984,42.4182,42.4911,61700.0
2012-12-31 14:10:00,58.27,58.3,58.22,58.29,18100.0,42.4911,42.513,42.4547,42.5057,18100.0
2012-12-31 14:20:00,58.28,58.37,58.28,58.36,24200.0,42.4984,42.5641,42.4984,42.5568,24200.0
2012-12-31 14:30:00,58.37,58.41,58.32,58.33,13900.0,42.5641,42.5932,42.5276,42.5349,13900.0
2012-12-31 14:40:00,58.33,58.5,58.32,58.49,14400.0,42.5349,42.6589,42.5276,42.6516,14400.0
2012-12-31 14:50:00,58.47,58.65,58.47,58.61,33300.0,42.637,42.7682,42.637,42.7391,33300.0
2012-12-31 15:00:00,58.63,58.71,58.62,58.64,20300.0,42.7537,42.812,42.7464,42.761,20300.0
2012-12-31 15:10:00,58.63,58.63,58.46,58.47,28300.0,42.7537,42.7537,42.6297,42.637,28300.0
2012-12-31 15:20:00,58.48,58.54,58.38,58.43,25900.0,42.6443,42.688,42.5714,42.6078,25900.0
2012-12-31 15:30:00,58.46,58.59,58.46,58.59,13500.0,42.6297,42.7245,42.6297,42.7245,13500.0
2012-12-31 15:40:00,58.61,58.68,58.55,58.67,31500.0,42.7391,42.7901,42.6953,42.7828,31500.0
2012-12-31 15:50:00,58.68,58.83,58.66,58.83,24500.0,42.7901,42.8995,42.7755,42.8995,24500.0
2013-01-02 09:30:00,60.13,60.15,59.84,59.93,69000.0,43.8475,43.8621,43.636,43.7016,69000.0
2013-01-02 09:40:00,59.91,59.91,59.82,59.9,9500.0,43.6871,43.6871,43.6214,43.6798,9500.0
2013-01-02 09:50:00,59.91,60.06,59.91,59.97,56600.0,43.6871,43.7964,43.6871,43.7308,56600.0
2013-01-02 10:00:00,60.02,60.05,59.96,59.98,32900.0,43.7673,43.7891,43.7235,43.7381,32900.0
2013-01-02 10:10:00,60.0,60.02,59.93,59.93,10800.0,43.7527,43.7673,43.7016,43.7016,10800.0
2013-01-02 10:20:00,59.91,59.96,59.89,59.93,18300.0,43.6871,43.7235,43.6725,43.7016,18300.0
2013-01-02 10:30:00,59.92,59.96,59.84,59.85,43500.0,43.6943,43.7235,43.636,43.6433,43500.0
2013-01-02 10:40:00,59.86,59.88,59.8,59.81,7400.0,43.6506,43.6652,43.6068,43.6141,7400.0
2013-01-02 10:50:00,59.81,59.85,59.81,59.83,15200.0,43.6141,43.6433,43.6141,43.6287,15200.0
2013-01-02 11:00:00,59.85,59.89,59.81,59.81,11600.0,43.6433,43.6725,43.6141,43.6141,11600.0
2013-01-02 11:10:00,59.83,59.85,59.78,59.81,7200.0,43.6287,43.6433,43.5923,43.6141,7200.0
2013-01-02 11:20:00,59.82,59.84,59.8,59.84,29500.0,43.6214,43.636,43.6068,43.636,29500.0
2013-01-02 11:30:00,59.83,59.85,59.8,59.8,8800.0,43.6287,43.6433,43.6068,43.6068,8800.0
2013-01-02 11:40:00,59.8,59.84,59.79,59.8,6100.0,43.6068,43.636,43.5995,43.6068,6100.0
2013-01-02 11:50:00,59.8,59.83,59.76,59.78,9200.0,43.6068,43.6287,43.5777,43.5923,9200.0
2013-01-02 12:00:00,59.77,59.83,59.75,59.81,7800.0,43.585,43.6287,43.5704,43.6141,7800.0
2013-01-02 12:10:00,59.82,59.86,59.81,59.86,15000.0,43.6214,43.6506,43.6141,43.6506,15000.0
2013-01-02 12:20:00,59.85,59.87,59.81,59.83,9100.0,43.6433,43.6579,43.6141,43.6287,9100.0
2013-01-02 12:30:00,59.83,59.84,59.79,59.83,12800.0,43.6287,43.636,43.5995,43.6287,12800.0
2013-01-02 12:40:00,59.84,59.84,59.76,59.77,4900.0,43.636,43.636,43.5777,43.585,4900.0
2013-01-02 12:50:00,59.77,59.8,59.77,59.77,4300.0,43.585,43.6068,43.585,43.585,4300.0
2013-01-02 13:00:00,59.78,59.81,59.76,59.81,20600.0,43.5923,43.6141,43.5777,43.6141,20600.0
2013-01-02 13:10:00,59.81,59.81,59.78,59.8,7800.0,43.6141,43.6141,43.5923,43.6068,7800.0
2013-01-02 13:20:00,59.79,59.81,59.77,59.8,13000.0,43.5995,43.6141,43.585,43.6068,13000.0
2013-01-02 13:30:00,59.81,59.82,59.78,59.79,21200.0,43.6141,43.6214,43.5923,43.5995,21200.0
2013-01-02 13:40:00,59.78,59.8,59.75,59.77,9900.0,43.5923,43.6068,43.5704,43.585,9900.0
2013-01-02 13:50:00,59.78,59.82,59.76,59.79,6100.0,43.5923,43.6214,43.5777,43.5995,6100.0
2013-01-02 14:00:00,59.79,59.83,59.78,59.82,22900.0,43.5995,43.6287,43.5923,43.6214,22900.0
2013-01-02 14:10:00,59.82,59.86,59.81,59.85,24900.0,43.6214,43.6506,43.6141,43.6433,24900.0
2013-01-02 14:20:00,59.86,59.88,59.85,59.86,8200.0,43.6506,43.6652,43.6433,43.6506,8200.0
2013-01-02 14:30:00,59.86,59.86,59.81,59.81,19100.0,43.6506,43.6506,43.6141,43.6141,19100.0
2013-01-02 14:40:00,59.81,59.83,59.79,59.8,13100.0,43.6141,43.6287,43.5995,43.6068,13100.0
2013-01-02 14:50:00,59.81,59.86,59.81,59.84,8200.0,43.6141,43.6506,43.6141,43.636,8200.0
2013-01-02 15:00:00,59.86,59.91,59.86,59.91,8400.0,43.6506,43.6871,43.6506,43.6871,8400.0
2013-01-02 15:10:00,59.9,59.93,59.88,59.93,54200.0,43.6798,43.7016,43.6652,43.7016,54200.0
2013-01-02 15:20:00,59.94,59.98,59.92,59.96,58300.0,43.7089,43.7381,43.6943,43.7235,58300.0
2013-01-02 15:30:00,59.96,60.02,59.94,60.0,26500.0,43.7235,43.7673,43.7089,43.7527,26500.0
2013-01-02 15:40:00,60.01,60.05,60.0,60.0,53600.0,43.76,43.7891,43.7527,43.7527,53600.0
2013-01-02 15:50:00,60.0,60.26,60.0,60.26,71400.0,43.7527,43.9423,43.7527,43.9423,71400.0
2013-01-03 09:30:00,60.3,60.3,60.13,60.13,55700.0,43.9714,43.9714,43.8475,43.8475,55700.0
2013-01-03 09:40:00,60.12,60.18,60.11,60.13,9000.0,43.8402,43.8839,43.8329,43.8475,9000.0
2013-01-03 09:50:00,60.12,60.16,60.12,60.13,29600.0,43.8402,43.8694,43.8402,43.8475,29600.0
2013-01-03 10:00:00,60.13,60.2,60.13,60.19,11100.0,43.8475,43.8985,43.8475,43.8912,11100.0
2013-01-03 10:10:00,60.17,60.2,60.14,60.15,23100.0,43.8766,43.8985,43.8548,43.8621,23100.0
2013-01-03 10:20:00,60.15,60.17,60.14,60.17,22200.0,43.8621,43.8766,43.8548,43.8766,22200.0
2013-01-03 10:30:00,60.18,60.22,60.13,60.14,37600.0,43.8839,43.9131,43.8475,43.8548,37600.0
2013-01-03 10:40:00,60.15,60.19,60.15,60.16,18700.0,43.8621,43.8912,43.8621,43.8694,18700.0
2013-01-03 10:50:00,60.14,60.19,60.14,60.19,5400.0,43.8548,43.8912,43.8548,43.8912,5400.0
2013-01-03 11:00:00,60.19,60.24,60.19,60.22,4000.0,43.8912,43.9277,43.8912,43.9131,4000.0
2013-01-03 11:10:00,60.26,60.3,60.25,60.3,8600.0,43.9423,43.9714,43.935,43.9714,8600.0
2013-01-03 11:20:00,60.3,60.33,60.29,60.3,10500.0,43.9714,43.9933,43.9642,43.9714,10500.0
2013-01-03 11:30:00,60.31,60.35,60.3,60.32,2800.0,43.9787,44.0079,43.9714,43.986,2800.0
2013-01-03 11:40:00,60.31,60.32,60.29,60.31,3700.0,43.9787,43.986,43.9642,43.9787,3700.0
2013-01-03 11:50:00,60.32,60.34,60.31,60.31,3300.0,43.986,44.0006,43.9787,43.9787,3300.0
2013-01-03 12:00:00,60.32,60.35,60.32,60.34,2400.0,43.986,44.0079,43.986,44.0006,2400.0
2013-01-03 12:10:00,60.34,60.38,60.34,60.37,14500.0,44.0006,44.0298,44.0006,44.0225,14500.0
2013-01-03 12:20:00,60.36,60.37,60.35,60.35,12500.0,44.0152,44.0225,44.0079,44.0079,12500.0
2013-01-03 12:30:00,60.36,60.36,60.28,60.33,40300.0,44.0152,44.0152,43.9569,43.9933,40300.0
2013-01-03 12:40:00,60.32,60.34,60.31,60.33,14800.0,43.986,44.0006,43.9787,43.9933,14800.0
2013-01-03 12:50:00,60.33,60.35,60.33,60.34,15900.0,43.9933,44.0079,43.9933,44.0006,15900.0
2013-01-03 13:00:00,60.35,60.35,60.34,60.35,3600.0,44.0079,44.0079,44.0006,44.0079,3600.0
2013-01-03 13:10:00,60.32,60.33,60.3,60.33,6600.0,43.986,43.9933,43.9714,43.9933,6600.0
2013-01-03 13:20:00,60.34,60.38,60.33,60.38,19400.0,44.0006,44.0298,43.9933,44.0298,19400.0
2013-01-03 13:30:00,60.38,60.41,60.38,60.4,23600.0,44.0298,44.0517,44.0298,44.0444,23600.0
2013-01-03 13:40:00,60.4,60.41,60.36,60.38,180200.0,44.0444,44.0517,44.0152,44.0298,180200.0
2013-01-03 13:50:00,60.38,60.4,60.38,60.39,12500.0,44.0298,44.0444,44.0298,44.0371,12500.0
2013-01-03 14:00:00,60.36,60.36,60.16,60.22,16600.0,44.0152,44.0152,43.8694,43.9131,16600.0
2013-01-03 14:10:00,60.19,60.25,60.15,60.23,14800.0,43.8912,43.935,43.8621,43.9204,14800.0
2013-01-03 14:20:00,60.23,60.23,60.15,60.18,231800.0,43.9204,43.9204,43.8621,43.8839,231800.0
2013-01-03 14:30:00,60.2,60.2,60.12,60.14,13700.0,43.8985,43.8985,43.8402,43.8548,13700.0
2013-01-03 14:40:00,60.12,60.22,60.12,60.18,18600.0,43.8402,43.9131,43.8402,43.8839,18600.0
2013-01-03 14:50:00,60.2,60.27,60.2,60.23,4900.0,43.8985,43.9496,43.8985,43.9204,4900.0
2013-01-03 15:00:00,60.23,60.25,60.19,60.21,19700.0,43.9204,43.935,43.8912,43.9058,19700.0
2013-01-03 15:10:00,60.2,60.22,60.15,60.16,11100.0,43.8985,43.9131,43.8621,43.8694,11100.0
2013-01-03 15:20:00,60.16,60.18,60.1,60.14,28100.0,43.8694,43.8839,43.8256,43.8548,28100.0
2013-01-03 15:30:00,60.14,60.15,60.06,60.1,17600.0,43.8548,43.8621,43.7964,43.8256,17600.0
2013-01-03 15:40:00,60.11,60.2,60.11,60.18,7400.0,43.8329,43.8985,43.8329,43.8839,7400.0
2013-01-03 15:50:00,60.17,60.21,60.06,60.19,11900.0,43.8766,43.9058,43.7964,43.8912,11900.0
2013-01-04 09:30:00,60.36,60.36,60.23,60.23,31200.0,44.0152,44.0152,43.9204,43.9204,31200.0
2013-01-04 09:40:00,60.25,60.36,60.24,60.36,40200.0,43.935,44.0152,43.9277,44.0152,40200.0
2013-01-04 09:50:00,60.36,60.41,60.33,60.41,25300.0,44.0152,44.0517,43.9933,44.0517,25300.0
2013-01-04 10:00:00,60.43,60.43,60.32,60.33,12900.0,44.0662,44.0662,43.986,43.9933,12900.0
2013-01-04 10:10:00,60.33,60.4,60.33,60.39,7000.0,43.9933,44.0444,43.9933,44.0371,7000.0
2013-01-04 10:20:00,60.39,60.46,60.38,60.43,12400.0,44.0371,44.0881,44.0298,44.0662,12400.0
2013-01-04 10:30:00,60.43,60.43,60.37,60.37,55200.0,44.0662,44.0662,44.0225,44.0225,55200.0
2013-01-04 10:40:00,60.36,60.37,60.31,60.37,6000.0,44.0152,44.0225,43.9787,44.0225,6000.0
2013-01-04 10:50:00,60.38,60.39,60.33,60.33,3400.0,44.0298,44.0371,43.9933,43.9933,3400.0
2013-01-04 11:00:00,60.33,60.41,60.33,60.36,8300.0,43.9933,44.0517,43.9933,44.0152,8300.0
2013-01-04 11:10:00,60.36,60.41,60.36,60.4,9700.0,44.0152,44.0517,44.0152,44.0444,9700.0
2013-01-04 11:20:00,60.4,60.42,60.39,60.41,11500.0,44.0444,44.0589,44.0371,44.0517,11500.0
2013-01-04 11:30:00,60.42,60.47,60.4,60.43,10800.0,44.0589,44.0954,44.0444,44.0662,10800.0
2013-01-04 11:40:00,60.43,60.47,60.42,60.45,11600.0,44.0662,44.0954,44.0589,44.0808,11600.0
2013-01-04 11:50:00,60.46,60.49,60.42,60.42,11500.0,44.0881,44.11,44.0589,44.0589,11500.0
2013-01-04 12:00:00,60.43,60.44,60.42,60.43,4700.0,44.0662,44.0735,44.0589,44.0662,4700.0
2013-01-04 12:10:00,60.42,60.45,60.42,60.42,7200.0,44.0589,44.0808,44.0589,44.0589,7200.0
2013-01-04 12:20:00,60.43,60.46,60.43,60.46,3600.0,44.0662,44.0881,44.0662,44.0881,3600.0
2013-01-04 12:30:00,60.45,60.46,60.43,60.43,4900.0,44.0808,44.0881,44.0662,44.0662,4900.0
2013-01-04 12:40:00,60.43,60.46,60.43,60.45,2700.0,44.0662,44.0881,44.0662,44.0808,2700.0
2013-01-04 12:50:00,60.46,60.46,60.43,60.43,1800.0,44.0881,44.0881,44.0662,44.0662,1800.0
2013-01-04 13:00:00,60.43,60.45,60.42,60.43,6400.0,44.0662,44.0808,44.0589,44.0662,6400.0
2013-01-04 13:10:00,60.43,60.45,60.43,60.44,1900.0,44.0662,44.0808,44.0662,44.0735,1900.0
2013-01-04 13:20:00,60.44,60.49,60.43,60.48,21800.0,44.0735,44.11,44.0662,44.1027,21800.0
2013-01-04 13:30:00,60.48,60.5,60.46,60.48,8500.0,44.1027,44.1173,44.0881,44.1027,8500.0
2013-01-04 13:40:00,60.49,60.51,60.47,60.51,6600.0,44.11,44.1246,44.0954,44.1246,6600.0
2013-01-04 13:50:00,60.5,60.5,60.44,60.48,5500.0,44.1173,44.1173,44.0735,44.1027,5500.0
2013-01-04 14:00:00,60.49,60.51,60.46,60.49,13700.0,44.11,44.1246,44.0881,44.11,13700.0
2013-01-04 14:10:00,60.51,60.51,60.47,60.47,22800.0,44.1246,44.1246,44.0954,44.0954,22800.0
2013-01-04 14:20:00,60.48,60.52,60.48,60.51,6400.0,44.1027,44.1319,44.1027,44.1246,6400.0
2013-01-04 14:30:00,60.51,60.52,60.48,60.51,14200.0,44.1246,44.1319,44.1027,44.1246,14200.0
2013-01-04 14:40:00,60.51,60.52,60.48,60.48,10600.0,44.1246,44.1319,44.1027,44.1027,10600.0
2013-01-04 14:50:00,60.48,60.51,60.48,60.51,10800.0,44.1027,44.1246,44.1027,44.1246,10800.0
2013-01-04 15:00:00,60.53,60.57,60.5,60.54,8000.0,44.1392,44.1683,44.1173,44.1465,8000.0
2013-01-04 15:10:00,60.54,60.58,60.54,60.55,7900.0,44.1465,44.1756,44.1465,44.1537,7900.0
2013-01-04 15:20:00,60.56,60.65,60.56,60.64,29000.0,44.161,44.2267,44.161,44.2194,29000.0
2013-01-04 15:30:00,60.65,60.66,60.62,60.66,20700.0,44.2267,44.234,44.2048,44.234,20700.0
2013-01-04 15:40:00,60.66,60.68,60.59,60.6,39400.0,44.234,44.2485,44.1829,44.1902,39400.0
2013-01-04 15:50:00,60.62,60.67,60.6,60.6,38600.0,44.2048,44.2413,44.1902,44.1902,38600.0
2013-01-07 09:30:00,60.48,60.48,60.34,60.34,31700.0,44.1027,44.1027,44.0006,44.0006,31700.0
2013-01-07 09:40:00,60.32,60.38,60.32,60.34,7600.0,43.986,44.0298,43.986,44.0006,7600.0
2013-01-07 09:50:00,60.34,60.38,60.31,60.37,35200.0,44.0006,44.0298,43.9787,44.0225,35200.0
2013-01-07 10:00:00,60.36,60.41,60.36,60.4,29300.0,44.0152,44.0517,44.0152,44.0444,29300.0
2013-01-07 10:10:00,60.41,60.42,60.36,60.36,16000.0,44.0517,44.0589,44.0152,44.0152,16000.0
2013-01-07 10:20:00,60.36,60.37,60.33,60.37,17800.0,44.0152,44.0225,43.9933,44.0225,17800.0
2013-01-07 10:30:00,60.38,60.41,60.37,60.41,17500.0,44.0298,44.0517,44.0225,44.0517,17500.0
2013-01-07 10:40:00,60.41,60.42,60.39,60.4,9100.0,44.0517,44.0589,44.0371,44.0444,9100.0
2013-01-07 10:50:00,60.39,60.4,60.34,60.34,10600.0,44.0371,44.0444,44.0006,44.0006,10600.0
2013-01-07 11:00:00,60.34,60.37,60.33,60.36,6200.0,44.0006,44.0225,43.9933,44.0152,6200.0
2013-01-07 11:10:00,60.35,60.36,60.31,60.34,84800.0,44.0079,44.0152,43.9787,44.0006,84800.0
2013-01-07 11:20:00,60.34,60.35,60.32,60.33,19200.0,44.0006,44.0079,43.986,43.9933,19200.0
2013-01-07 11:30:00,60.35,60.35,60.32,60.32,4100.0,44.0079,44.0079,43.986,43.986,4100.0
2013-01-07 11:40:00,60.32,60.32,60.25,60.25,10600.0,43.986,43.986,43.935,43.935,10600.0
2013-01-07 11:50:00,60.26,60.27,60.22,60.25,6800.0,43.9423,43.9496,43.9131,43.935,6800.0
2013-01-07 12:00:00,60.23,60.24,60.2,60.24,6800.0,43.9204,43.9277,43.8985,43.9277,6800.0
2013-01-07 12:10:00,60.22,60.24,60.2,60.23,302700.0,43.9131,43.9277,43.8985,43.9204,302700.0
2013-01-07 12:20:00,60.23,60.23,60.18,60.22,20700.0,43.9204,43.9204,43.8839,43.9131,20700.0
2013-01-07 12:30:00,60.23,60.25,60.19,60.23,31400.0,43.9204,43.935,43.8912,43.9204,31400.0
2013-01-07 12:40:00,60.24,60.25,60.23,60.25,6700.0,43.9277,43.935,43.9204,43.935,6700.0
2013-01-07 12:50:00,60.26,60.26,60.22,60.23,7900.0,43.9423,43.9423,43.9131,43.9204,7900.0
2013-01-07 13:00:00,60.23,60.28,60.23,60.25,18300.0,43.9204,43.9569,43.9204,43.935,18300.0
2013-01-07 13:10:00,60.27,60.28,60.25,60.27,18800.0,43.9496,43.9569,43.935,43.9496,18800.0
2013-01-07 13:20:00,60.27,60.28,60.26,60.28,3900.0,43.9496,43.9569,43.9423,43.9569,3900.0
2013-01-07 13:30:00,60.27,60.28,60.26,60.26,5900.0,43.9496,43.9569,43.9423,43.9423,5900.0
2013-01-07 13:40:00,60.25,60.26,60.2,60.24,13200.0,43.935,43.9423,43.8985,43.9277,13200.0
2013-01-07 13:50:00,60.24,60.26,60.24,60.25,40600.0,43.9277,43.9423,43.9277,43.935,40600.0
2013-01-07 14:00:00,60.25,60.29,60.24,60.28,29500.0,43.935,43.9642,43.9277,43.9569,29500.0
2013-01-07 14:10:00,60.27,60.29,60.26,60.27,19100.0,43.9496,43.9642,43.9423,43.9496,19100.0
2013-01-07 14:20:00,60.27,60.32,60.27,60.32,11100.0,43.9496,43.986,43.9496,43.986,11100.0
2013-01-07 14:30:00,60.32,60.35,60.32,60.33,6500.0,43.986,44.0079,43.986,43.9933,6500.0
2013-01-07 14:40:00,60.33,60.34,60.32,60.32,17600.0,43.9933,44.0006,43.986,43.986,17600.0
2013-01-07 14:50:00,60.31,60.36,60.31,60.34,27600.0,43.9787,44.0152,43.9787,44.0006,27600.0
2013-01-07 15:00:00,60.34,60.35,60.33,60.33,15600.0,44.0006,44.0079,43.9933,43.9933,15600.0
2013-01-07 15:10:00,60.35,60.37,60.34,60.37,8200.0,44.0079,44.0225,44.0006,44.0225,8200.0
2013-01-07 15:20:00,60.38,60.44,60.37,60.41,19300.0,44.0298,44.0735,44.0225,44.0517,19300.0
2013-01-07 15:30:00,60.41,60.44,60.37,60.37,13500.0,44.0517,44.0735,44.0225,44.0225,13500.0
2013-01-07 15:40:00,60.37,60.41,60.36,60.4,11800.0,44.0225,44.0517,44.0152,44.0444,11800.0
2013-01-07 15:50:00,60.4,60.41,60.39,60.41,23000.0,44.0444,44.0517,44.0371,44.0517,23000.0
2013-01-08 09:30:00,60.34,60.37,60.26,60.31,40900.0,44.0006,44.0225,43.9423,43.9787,40900.0
2013-01-08 09:40:00,60.31,60.31,60.26,60.26,9200.0,43.9787,43.9787,43.9423,43.9423,9200.0
2013-01-08 09:50:00,60.28,60.28,60.22,60.22,8100.0,43.9569,43.9569,43.9131,43.9131,8100.0
2013-01-08 10:00:00,60.21,60.22,60.17,60.19,19600.0,43.9058,43.9131,43.8766,43.8912,19600.0
2013-01-08 10:10:00,60.19,60.2,60.08,60.08,3500.0,43.8912,43.8985,43.811,43.811,3500.0
2013-01-08 10:20:00,60.08,60.12,60.07,60.11,14300.0,43.811,43.8402,43.8037,43.8329,14300.0
2013-01-08 10:30:00,60.1,60.11,60.07,60.07,11700.0,43.8256,43.8329,43.8037,43.8037,11700.0
2013-01-08 10:40:00,60.06,60.09,60.03,60.07,8000.0,43.7964,43.8183,43.7746,43.8037,8000.0
2013-01-08 10:50:00,60.06,60.07,60.04,60.05,3800.0,43.7964,43.8037,43.7818,43.7891,3800.0
2013-01-08 11:00:00,60.03,60.08,60.01,60.01,5100.0,43.7746,43.811,43.76,43.76,5100.0
2013-01-08 11:10:00,60.01,60.04,60.01,60.04,5400.0,43.76,43.7818,43.76,43.7818,5400.0
2013-01-08 11:20:00,60.02,60.08,60.02,60.08,5100.0,43.7673,43.811,43.7673,43.811,5100.0
2013-01-08 11:30:00,60.08,60.12,60.07,60.12,9500.0,43.811,43.8402,43.8037,43.8402,9500.0
2013-01-08 11:40:00,60.12,60.13,60.12,60.12,23200.0,43.8402,43.8475,43.8402,43.8402,23200.0
2013-01-08 11:50:00,60.13,60.13,60.1,60.13,20200.0,43.8475,43.8475,43.8256,43.8475,20200.0
2013-01-08 12:00:00,60.14,60.16,60.13,60.14,4300.0,43.8548,43.8694,43.8475,43.8548,4300.0
2013-01-08 12:10:00,60.13,60.15,60.13,60.14,7100.0,43.8475,43.8621,43.8475,43.8548,7100.0
2013-01-08 12:20:00,60.14,60.15,60.11,60.12,6300.0,43.8548,43.8621,43.8329,43.8402,6300.0
2013-01-08 12:30:00,60.12,60.12,60.09,60.09,900.0,43.8402,43.8402,43.8183,43.8183,900.0
2013-01-08 12:40:00,60.1,60.1,60.08,60.1,2500.0,43.8256,43.8256,43.811,43.8256,2500.0
2013-01-08 12:50:00,60.08,60.09,60.07,60.08,3600.0,43.811,43.8183,43.8037,43.811,3600.0
2013-01-08 13:00:00,60.09,60.12,60.09,60.12,6000.0,43.8183,43.8402,43.8183,43.8402,6000.0
2013-01-08 13:10:00,60.11,60.14,60.11,60.14,3400.0,43.8329,43.8548,43.8329,43.8548,3400.0
2013-01-08 13:20:00,60.14,60.15,60.13,60.14,7300.0,43.8548,43.8621,43.8475,43.8548,7300.0
2013-01-08 13:30:00,60.14,60.17,60.14,60.14,5600.0,43.8548,43.8766,43.8548,43.8548,5600.0
2013-01-08 13:40:00,60.14,60.15,60.11,60.12,12700.0,43.8548,43.8621,43.8329,43.8402,12700.0
2013-01-08 13:50:00,60.12,60.14,60.11,60.13,26800.0,43.8402,43.8548,43.8329,43.8475,26800.0
2013-01-08 14:00:00,60.13,60.17,60.13,60.13,21800.0,43.8475,43.8766,43.8475,43.8475,21800.0
2013-01-08 14:10:00,60.13,60.16,60.13,60.14,9200.0,43.8475,43.8694,43.8475,43.8548,9200.0
2013-01-08 14:20:00,60.12,60.14,60.11,60.13,5400.0,43.8402,43.8548,43.8329,43.8475,5400.0
2013-01-08 14:30:00,60.13,60.14,60.09,60.11,8000.0,43.8475,43.8548,43.8183,43.8329,8000.0
2013-01-08 14:40:00,60.11,60.13,60.09,60.13,3800.0,43.8329,43.8475,43.8183,43.8475,3800.0
2013-01-08 14:50:00,60.13,60.13,60.11,60.11,3800.0,43.8475,43.8475,43.8329,43.8329,3800.0
2013-01-08 15:00:00,60.11,60.16,60.11,60.16,22400.0,43.8329,43.8694,43.8329,43.8694,22400.0
2013-01-08 15:10:00,60.17,60.19,60.16,60.17,9600.0,43.8766,43.8912,43.8694,43.8766,9600.0
2013-01-08 15:20:00,60.18,60.2,60.18,60.2,9500.0,43.8839,43.8985,43.8839,43.8985,9500.0
2013-01-08 15:30:00,60.21,60.21,60.12,60.13,13600.0,43.9058,43.9058,43.8402,43.8475,13600.0
2013-01-08 15:40:00,60.12,60.14,60.09,60.09,14700.0,43.8402,43.8548,43.8183,43.8183,14700.0
2013-01-08 15:50:00,60.12,60.2,60.12,60.2,31400.0,43.8402,43.8985,43.8402,43.8985,31400.0
2013-01-09 09:30:00,60.36,60.44,60.36,60.4,28500.0,44.0152,44.0735,44.0152,44.0444,28500.0
2013-01-09 09:40:00,60.37,60.42,60.35,60.42,11600.0,44.0225,44.0589,44.0079,44.0589,11600.0
2013-01-09 09:50:00,60.42,60.52,60.42,60.5,13100.0,44.0589,44.1319,44.0589,44.1173,13100.0
2013-01-09 10:00:00,60.5,60.54,60.47,60.48,23000.0,44.1173,44.1465,44.0954,44.1027,23000.0
2013-01-09 10:10:00,60.5,60.53,60.49,60.52,7700.0,44.1173,44.1392,44.11,44.1319,7700.0
2013-01-09 10:20:00,60.52,60.53,60.48,60.5,10400.0,44.1319,44.1392,44.1027,44.1173,10400.0
2013-01-09 10:30:00,60.49,60.49,60.43,60.46,14000.0,44.11,44.11,44.0662,44.0881,14000.0
2013-01-09 10:40:00,60.46,60.46,60.4,60.42,8300.0,44.0881,44.0881,44.0444,44.0589,8300.0
2013-01-09 10:50:00,60.41,60.44,60.4,60.43,2600.0,44.0517,44.0735,44.0444,44.0662,2600.0
2013-01-09 11:00:00,60.42,60.44,60.4,60.42,6100.0,44.0589,44.0735,44.0444,44.0589,6100.0
2013-01-09 11:10:00,60.42,60.45,60.4,60.42,910700.0,44.0589,44.0808,44.0444,44.0589,910700.0
2013-01-09 11:20:00,60.42,60.43,60.39,60.42,391000.0,44.0589,44.0662,44.0371,44.0589,391000.0
2013-01-09 11:30:00,60.44,60.47,60.43,60.43,35200.0,44.0735,44.0954,44.0662,44.0662,35200.0
2013-01-09 11:40:00,60.44,60.45,60.43,60.45,35900.0,44.0735,44.0808,44.0662,44.0808,35900.0
2013-01-09 11:50:00,60.47,60.47,60.38,60.41,49500.0,44.0954,44.0954,44.0298,44.0517,49500.0
2013-01-09 12:00:00,60.42,60.44,60.41,60.43,9700.0,44.0589,44.0735,44.0517,44.0662,9700.0
2013-01-09 12:10:00,60.44,60.45,60.4,60.41,5100.0,44.0735,44.0808,44.0444,44.0517,5100.0
2013-01-09 12:20:00,60.4,60.42,60.38,60.39,8000.0,44.0444,44.0589,44.0298,44.0371,8000.0
2013-01-09 12:30:00,60.4,60.41,60.33,60.33,5100.0,44.0444,44.0517,43.9933,43.9933,5100.0
2013-01-09 12:40:00,60.34,60.36,60.27,60.32,8300.0,44.0006,44.0152,43.9496,43.986,8300.0
2013-01-09 12:50:00,60.29,60.32,60.27,60.32,3800.0,43.9642,43.986,43.9496,43.986,3800.0
2013-01-09 13:00:00,60.34,60.34,60.31,60.31,13100.0,44.0006,44.0006,43.9787,43.9787,13100.0
2013-01-09 13:10:00,60.32,60.34,60.28,60.34,21100.0,43.986,44.0006,43.9569,44.0006,21100.0
2013-01-09 13:20:00,60.34,60.35,60.33,60.33,10500.0,44.0006,44.0079,43.9933,43.9933,10500.0
2013-01-09 13:30:00,60.34,60.35,60.31,60.35,23000.0,44.0006,44.0079,43.9787,44.0079,23000.0
2013-01-09 13:40:00,60.35,60.35,60.32,60.34,25800.0,44.0079,44.0079,43.986,44.0006,25800.0
2013-01-09 13:50:00,60.34,60.34,60.3,60.31,57300.0,44.0006,44.0006,43.9714,43.9787,57300.0
2013-01-09 14:00:00,60.3,60.34,60.3,60.32,75700.0,43.9714,44.0006,43.9714,43.986,75700.0
2013-01-09 14:10:00,60.32,60.35,60.32,60.33,10200.0,43.986,44.0079,43.986,43.9933,10200.0
2013-01-09 14:20:00,60.33,60.33,60.31,60.32,3300.0,43.9933,43.9933,43.9787,43.986,3300.0
2013-01-09 14:30:00,60.34,60.36,60.3,60.31,1424700.0,44.0006,44.0152,43.9714,43.9787,1424700.0
2013-01-09 14:40:00,60.32,60.32,60.27,60.27,5800.0,43.986,43.986,43.9496,43.9496,5800.0
2013-01-09 14:50:00,60.28,60.28,60.24,60.24,8900.0,43.9569,43.9569,43.9277,43.9277,8900.0
2013-01-09 15:00:00,60.23,60.26,60.23,60.24,14100.0,43.9204,43.9423,43.9204,43.9277,14100.0
2013-01-09 15:10:00,60.23,60.29,60.23,60.27,29500.0,43.9204,43.9642,43.9204,43.9496,29500.0
2013-01-09 15:20:00,60.27,60.32,60.27,60.31,16000.0,43.9496,43.986,43.9496,43.9787,16000.0
2013-01-09 15:30:00,60.31,60.31,60.27,60.29,17400.0,43.9787,43.9787,43.9496,43.9642,17400.0
2013-01-09 15:40:00,60.3,60.33,60.28,60.32,10300.0,43.9714,43.9933,43.9569,43.986,10300.0
2013-01-09 15:50:00,60.32,60.38,60.32,60.38,19600.0,43.986,44.0298,43.986,44.0298,19600.0
2013-01-10 09:30:00,60.71,60.75,60.63,60.65,23000.0,44.2704,44.2996,44.2121,44.2267,23000.0
2013-01-10 09:40:00,60.65,60.67,60.6,60.6,2800.0,44.2267,44.2413,44.1902,44.1902,2800.0
2013-01-10 09:50:00,60.61,60.67,60.61,60.67,3700.0,44.1975,44.2413,44.1975,44.2413,3700.0
2013-01-10 10:00:00,60.69,60.7,60.64,60.7,8000.0,44.2558,44.2631,44.2194,44.2631,8000.0
2013-01-10 10:10:00,60.68,60.72,60.64,60.67,17500.0,44.2485,44.2777,44.2194,44.2413,17500.0
2013-01-10 10:20:00,60.69,60.72,60.65,60.69,5900.0,44.2558,44.2777,44.2267,44.2558,5900.0
2013-01-10 10:30:00,60.61,60.61,60.54,60.58,10400.0,44.1975,44.1975,44.1465,44.1756,10400.0
2013-01-10 10:40:00,60.56,60.61,60.54,60.56,711200.0,44.161,44.1975,44.1465,44.161,711200.0
2013-01-10 10:50:00,60.56,60.62,60.53,60.53,20200.0,44.161,44.2048,44.1392,44.1392,20200.0
2013-01-10 11:00:00,60.51,60.57,60.5,60.57,10500.0,44.1246,44.1683,44.1173,44.1683,10500.0
2013-01-10 11:10:00,60.55,60.56,60.49,60.51,722700.0,44.1537,44.161,44.11,44.1246,722700.0
2013-01-10 11:20:00,60.53,60.57,60.52,60.56,4100.0,44.1392,44.1683,44.1319,44.161,4100.0
2013-01-10 11:30:00,60.58,60.6,60.58,60.59,16000.0,44.1756,44.1902,44.1756,44.1829,16000.0
2013-01-10 11:40:00,60.58,60.6,60.57,60.59,15400.0,44.1756,44.1902,44.1683,44.1829,15400.0
2013-01-10 11:50:00,60.59,60.63,60.58,60.62,5400.0,44.1829,44.2121,44.1756,44.2048,5400.0
2013-01-10 12:00:00,60.62,60.63,60.6,60.62,5200.0,44.2048,44.2121,44.1902,44.2048,5200.0
2013-01-10 12:10:00,60.62,60.67,60.62,60.67,3400.0,44.2048,44.2413,44.2048,44.2413,3400.0
2013-01-10 12:20:00,60.66,60.66,60.65,60.65,4900.0,44.234,44.234,44.2267,44.2267,4900.0
2013-01-10 12:30:00,60.67,60.68,60.66,60.68,7900.0,44.2413,44.2485,44.234,44.2485,7900.0
2013-01-10 12:40:00,60.68,60.69,60.66,60.69,14100.0,44.2485,44.2558,44.234,44.2558,14100.0
2013-01-10 12:50:00,60.7,60.77,60.67,60.77,716000.0,44.2631,44.3142,44.2413,44.3142,716000.0
2013-01-10 13:00:00,60.77,60.77,60.71,60.71,73000.0,44.3142,44.3142,44.2704,44.2704,73000.0
2013-01-10 13:10:00,60.73,60.73,60.69,60.7,22700.0,44.285,44.285,44.2558,44.2631,22700.0
2013-01-10 13:20:00,60.71,60.75,60.71,60.72,12600.0,44.2704,44.2996,44.2704,44.2777,12600.0
2013-01-10 13:30:00,60.7,60.72,60.69,60.69,6800.0,44.2631,44.2777,44.2558,44.2558,6800.0
2013-01-10 13:40:00,60.7,60.72,60.69,60.72,5800.0,44.2631,44.2777,44.2558,44.2777,5800.0
2013-01-10 13:50:00,60.71,60.77,60.71,60.74,11900.0,44.2704,44.3142,44.2704,44.2923,11900.0
2013-01-10 14:00:00,60.74,60.76,60.74,60.76,29700.0,44.2923,44.3069,44.2923,44.3069,29700.0
2013-01-10 14:10:00,60.75,60.76,60.71,60.74,15600.0,44.2996,44.3069,44.2704,44.2923,15600.0
2013-01-10 14:20:00,60.73,60.74,60.69,60.7,8600.0,44.285,44.2923,44.2558,44.2631,8600.0
2013-01-10 14:30:00,60.71,60.75,60.7,60.75,5300.0,44.2704,44.2996,44.2631,44.2996,5300.0
2013-01-10 14:40:00,60.76,60.8,60.74,60.79,18900.0,44.3069,44.3361,44.2923,44.3288,18900.0
2013-01-10 14:50:00,60.79,60.86,60.79,60.83,13600.0,44.3288,44.3798,44.3288,44.3579,13600.0
2013-01-10 15:00:00,60.85,60.87,60.84,60.85,39000.0,44.3725,44.3871,44.3652,44.3725,39000.0
2013-01-10 15:10:00,60.86,60.88,60.84,60.85,16900.0,44.3798,44.3944,44.3652,44.3725,16900.0
2013-01-10 15:20:00,60.88,60.89,60.86,60.86,7600.0,44.3944,44.4017,44.3798,44.3798,7600.0
2013-01-10 15:30:00,60.87,60.9,60.86,60.89,10300.0,44.3871,44.409,44.3798,44.4017,10300.0
2013-01-10 15:40:00,60.89,60.93,60.88,60.93,6500.0,44.4017,44.4308,44.3944,44.4308,6500.0
2013-01-10 15:50:00,60.92,60.92,60.86,60.91,10500.0,44.4236,44.4236,44.3798,44.4163,10500.0
2013-01-11 09:30:00,60.89,60.89,60.78,60.78,21800.0,44.4017,44.4017,44.3215,44.3215,21800.0
2013-01-11 09:40:00,60.78,60.8,60.71,60.72,5200.0,44.3215,44.3361,44.2704,44.2777,5200.0
2013-01-11 09:50:00,60.71,60.72,60.69,60.69,934700.0,44.2704,44.2777,44.2558,44.2558,934700.0
2013-01-11 10:00:00,60.69,60.72,60.65,60.65,34600.0,44.2558,44.2777,44.2267,44.2267,34600.0
2013-01-11 10:10:00,60.66,60.69,60.64,60.68,2700.0,44.234,44.2558,44.2194,44.2485,2700.0
2013-01-11 10:20:00,60.67,60.68,60.65,60.67,8800.0,44.2413,44.2485,44.2267,44.2413,8800.0
2013-01-11 10:30:00,60.68,60.7,60.65,60.7,71300.0,44.2485,44.2631,44.2267,44.2631,71300.0
2013-01-11 10:40:00,60.73,60.77,60.7,60.76,667900.0,44.285,44.3142,44.2631,44.3069,667900.0
2013-01-11 10:50:00,60.76,60.76,60.72,60.75,8400.0,44.3069,44.3069,44.2777,44.2996,8400.0
2013-01-11 11:00:00,60.74,60.8,60.74,60.75,3100.0,44.2923,44.3361,44.2923,44.2996,3100.0
2013-01-11 11:10:00,60.75,60.78,60.74,60.76,14400.0,44.2996,44.3215,44.2923,44.3069,14400.0
2013-01-11 11:20:00,60.77,60.78,60.72,60.72,20300.0,44.3142,44.3215,44.2777,44.2777,20300.0
2013-01-11 11:30:00,60.72,60.76,60.72,60.75,3900.0,44.2777,44.3069,44.2777,44.2996,3900.0
2013-01-11 11:40:00,60.76,60.77,60.75,60.75,8100.0,44.3069,44.3142,44.2996,44.2996,8100.0
2013-01-11 11:50:00,60.76,60.81,60.76,60.8,18500.0,44.3069,44.3433,44.3069,44.3361,18500.0
2013-01-11 12:00:00,60.8,60.8,60.78,60.79,4500.0,44.3361,44.3361,44.3215,44.3288,4500.0
2013-01-11 12:10:00,60.79,60.8,60.78,60.8,3900.0,44.3288,44.3361,44.3215,44.3361,3900.0
2013-01-11 12:20:00,60.79,60.81,60.78,60.78,9200.0,44.3288,44.3433,44.3215,44.3215,9200.0
2013-01-11 12:30:00,60.78,60.78,60.73,60.75,10400.0,44.3215,44.3215,44.285,44.2996,10400.0
2013-01-11 12:40:00,60.76,60.77,60.75,60.76,4000.0,44.3069,44.3142,44.2996,44.3069,4000.0
2013-01-11 12:50:00,60.77,60.77,60.74,60.75,3600.0,44.3142,44.3142,44.2923,44.2996,3600.0
2013-01-11 13:00:00,60.75,60.76,60.73,60.73,3000.0,44.2996,44.3069,44.285,44.285,3000.0
2013-01-11 13:10:00,60.72,60.74,60.72,60.72,7100.0,44.2777,44.2923,44.2777,44.2777,7100.0
2013-01-11 13:20:00,60.72,60.73,60.71,60.72,36900.0,44.2777,44.285,44.2704,44.2777,36900.0
2013-01-11 13:30:00,60.72,60.78,60.72,60.77,14100.0,44.2777,44.3215,44.2777,44.3142,14100.0
2013-01-11 13:40:00,60.77,60.79,60.7,60.72,12300.0,44.3142,44.3288,44.2631,44.2777,12300.0
2013-01-11 13:50:00,60.73,60.74,60.71,60.72,9400.0,44.285,44.2923,44.2704,44.2777,9400.0
2013-01-11 14:00:00,60.72,60.76,60.71,60.76,21700.0,44.2777,44.3069,44.2704,44.3069,21700.0
2013-01-11 14:10:00,60.75,60.8,60.75,60.79,19800.0,44.2996,44.3361,44.2996,44.3288,19800.0
2013-01-11 14:20:00,60.79,60.8,60.77,60.8,9700.0,44.3288,44.3361,44.3142,44.3361,9700.0
2013-01-11 14:30:00,60.8,60.8,60.79,60.8,11900.0,44.3361,44.3361,44.3288,44.3361,11900.0
2013-01-11 14:40:00,60.8,60.8,60.77,60.77,26900.0,44.3361,44.3361,44.3142,44.3142,26900.0
2013-01-11 14:50:00,60.78,60.78,60.76,60.77,15100.0,44.3215,44.3215,44.3069,44.3142,15100.0
2013-01-11 15:00:00,60.78,60.78,60.73,60.75,26400.0,44.3215,44.3215,44.285,44.2996,26400.0
2013-01-11 15:10:00,60.76,60.79,60.76,60.79,36400.0,44.3069,44.3288,44.3069,44.3288,36400.0
2013-01-11 15:20:00,60.79,60.85,60.79,60.84,14300.0,44.3288,44.3725,44.3288,44.3652,14300.0
2013-01-11 15:30:00,60.84,60.87,60.83,60.83,7500.0,44.3652,44.3871,44.3579,44.3579,7500.0
2013-01-11 15:40:00,60.84,60.87,60.84,60.87,46000.0,44.3652,44.3871,44.3652,44.3871,46000.0
2013-01-11 15:50:00,60.87,60.89,60.83,60.84,14100.0,44.3871,44.4017,44.3579,44.3652,14100.0
2013-01-14 09:30:00,60.88,60.95,60.86,60.88,43200.0,44.3944,44.4454,44.3798,44.3944,43200.0
2013-01-14 09:40:00,60.89,60.9,60.82,60.82,15500.0,44.4017,44.409,44.3506,44.3506,15500.0
2013-01-14 09:50:00,60.82,60.82,60.73,60.74,13500.0,44.3506,44.3506,44.285,44.2923,13500.0
2013-01-14 10:00:00,60.74,60.75,60.7,60.72,4700.0,44.2923,44.2996,44.2631,44.2777,4700.0
2013-01-14 10:10:00,60.73,60.75,60.71,60.72,20600.0,44.285,44.2996,44.2704,44.2777,20600.0
2013-01-14 10:20:00,60.72,60.72,60.67,60.71,11800.0,44.2777,44.2777,44.2413,44.2704,11800.0
2013-01-14 10:30:00,60.71,60.75,60.71,60.74,10400.0,44.2704,44.2996,44.2704,44.2923,10400.0
2013-01-14 10:40:00,60.75,60.79,60.74,60.79,9400.0,44.2996,44.3288,44.2923,44.3288,9400.0
2013-01-14 10:50:00,60.78,60.8,60.76,60.78,11200.0,44.3215,44.3361,44.3069,44.3215,11200.0
2013-01-14 11:00:00,60.8,60.82,60.79,60.82,5000.0,44.3361,44.3506,44.3288,44.3506,5000.0
2013-01-14 11:10:00,60.83,60.83,60.81,60.81,2900.0,44.3579,44.3579,44.3433,44.3433,2900.0
2013-01-14 11:20:00,60.8,60.81,60.79,60.81,18900.0,44.3361,44.3433,44.3288,44.3433,18900.0
2013-01-14 11:30:00,60.8,60.8,60.76,60.77,2100.0,44.3361,44.3361,44.3069,44.3142,2100.0
2013-01-14 11:40:00,60.75,60.8,60.73,60.8,2500.0,44.2996,44.3361,44.285,44.3361,2500.0
2013-01-14 11:50:00,60.81,60.81,60.78,60.8,2700.0,44.3433,44.3433,44.3215,44.3361,2700.0
2013-01-14 12:00:00,60.81,60.82,60.8,60.8,47000.0,44.3433,44.3506,44.3361,44.3361,47000.0
2013-01-14 12:10:00,60.8,60.81,60.75,60.76,6300.0,44.3361,44.3433,44.2996,44.3069,6300.0
2013-01-14 12:20:00,60.76,60.78,60.74,60.75,20600.0,44.3069,44.3215,44.2923,44.2996,20600.0
2013-01-14 12:30:00,60.74,60.78,60.74,60.78,3100.0,44.2923,44.3215,44.2923,44.3215,3100.0
2013-01-14 12:40:00,60.78,60.8,60.77,60.79,5300.0,44.3215,44.3361,44.3142,44.3288,5300.0
2013-01-14 12:50:00,60.8,60.81,60.79,60.79,2500.0,44.3361,44.3433,44.3288,44.3288,2500.0
2013-01-14 13:00:00,60.78,60.78,60.74,60.76,8000.0,44.3215,44.3215,44.2923,44.3069,8000.0
2013-01-14 13:10:00,60.76,60.83,60.76,60.83,45700.0,44.3069,44.3579,44.3069,44.3579,45700.0
2013-01-14 13:20:00,60.83,60.85,60.81,60.82,29000.0,44.3579,44.3725,44.3433,44.3506,29000.0
2013-01-14 13:30:00,60.82,60.82,60.8,60.8,19900.0,44.3506,44.3506,44.3361,44.3361,19900.0
2013-01-14 13:40:00,60.81,60.82,60.78,60.79,30700.0,44.3433,44.3506,44.3215,44.3288,30700.0
2013-01-14 13:50:00,60.79,60.8,60.78,60.8,46200.0,44.3288,44.3361,44.3215,44.3361,46200.0
2013-01-14 14:00:00,60.79,60.89,60.79,60.85,216400.0,44.3288,44.4017,44.3288,44.3725,216400.0
2013-01-14 14:10:00,60.85,60.88,60.83,60.86,28600.0,44.3725,44.3944,44.3579,44.3798,28600.0
2013-01-14 14:20:00,60.86,60.89,60.86,60.89,31900.0,44.3798,44.4017,44.3798,44.4017,31900.0
2013-01-14 14:30:00,60.88,60.92,60.88,60.88,35200.0,44.3944,44.4236,44.3944,44.3944,35200.0
2013-01-14 14:40:00,60.89,60.9,60.86,60.88,36600.0,44.4017,44.409,44.3798,44.3944,36600.0
2013-01-14 14:50:00,60.89,60.9,60.88,60.89,25700.0,44.4017,44.409,44.3944,44.4017,25700.0
2013-01-14 15:00:00,60.89,60.94,60.89,60.94,53500.0,44.4017,44.4381,44.4017,44.4381,53500.0
2013-01-14 15:10:00,60.94,60.95,60.92,60.92,37900.0,44.4381,44.4454,44.4236,44.4236,37900.0
2013-01-14 15:20:00,60.93,60.94,60.89,60.9,35100.0,44.4308,44.4381,44.4017,44.409,35100.0
2013-01-14 15:30:00,60.9,60.9,60.84,60.86,49500.0,44.409,44.409,44.3652,44.3798,49500.0
2013-01-14 15:40:00,60.85,60.89,60.85,60.87,61500.0,44.3725,44.4017,44.3725,44.3871,61500.0
2013-01-14 15:50:00,60.87,60.93,60.82,60.92,102300.0,44.3871,44.4308,44.3506,44.4236,102300.0
2013-01-15 09:30:00,60.7,60.77,60.67,60.77,23600.0,44.2631,44.3142,44.2413,44.3142,23600.0
2013-01-15 09:40:00,60.78,60.78,60.72,60.78,3800.0,44.3215,44.3215,44.2777,44.3215,3800.0
2013-01-15 09:50:00,60.82,60.82,60.77,60.79,19600.0,44.3506,44.3506,44.3142,44.3288,19600.0
2013-01-15 10:00:00,60.81,60.83,60.79,60.81,13600.0,44.3433,44.3579,44.3288,44.3433,13600.0
2013-01-15 10:10:00,60.82,60.86,60.82,60.82,3300.0,44.3506,44.3798,44.3506,44.3506,3300.0
2013-01-15 10:20:00,60.82,60.82,60.76,60.76,6000.0,44.3506,44.3506,44.3069,44.3069,6000.0
2013-01-15 10:30:00,60.77,60.79,60.77,60.79,7800.0,44.3142,44.3288,44.3142,44.3288,7800.0
2013-01-15 10:40:00,60.78,60.84,60.78,60.82,22800.0,44.3215,44.3652,44.3215,44.3506,22800.0
2013-01-15 10:50:00,60.83,60.84,60.81,60.84,5900.0,44.3579,44.3652,44.3433,44.3652,5900.0
2013-01-15 11:00:00,60.83,60.86,60.83,60.83,5000.0,44.3579,44.3798,44.3579,44.3579,5000.0
2013-01-15 11:10:00,60.82,60.83,60.81,60.82,8100.0,44.3506,44.3579,44.3433,44.3506,8100.0
2013-01-15 11:20:00,60.83,60.87,60.82,60.87,6900.0,44.3579,44.3871,44.3506,44.3871,6900.0
2013-01-15 11:30:00,60.87,60.88,60.86,60.86,6400.0,44.3871,44.3944,44.3798,44.3798,6400.0
2013-01-15 11:40:00,60.89,60.91,60.87,60.91,28500.0,44.4017,44.4163,44.3871,44.4163,28500.0
2013-01-15 11:50:00,60.91,60.92,60.89,60.89,7600.0,44.4163,44.4236,44.4017,44.4017,7600.0
2013-01-15 12:00:00,60.9,60.92,60.89,60.89,11600.0,44.409,44.4236,44.4017,44.4017,11600.0
2013-01-15 12:10:00,60.9,60.94,60.89,60.92,11900.0,44.409,44.4381,44.4017,44.4236,11900.0
2013-01-15 12:20:00,60.93,60.93,60.9,60.91,6700.0,44.4308,44.4308,44.409,44.4163,6700.0
2013-01-15 12:30:00,60.91,60.96,60.9,60.95,102600.0,44.4163,44.4527,44.409,44.4454,102600.0
2013-01-15 12:40:00,60.96,60.98,60.94,60.94,95800.0,44.4527,44.4673,44.4381,44.4381,95800.0
2013-01-15 12:50:00,60.94,60.96,60.93,60.94,19200.0,44.4381,44.4527,44.4308,44.4381,19200.0
2013-01-15 13:00:00,60.94,60.94,60.92,60.92,2200.0,44.4381,44.4381,44.4236,44.4236,2200.0
2013-01-15 13:10:00,60.93,60.96,60.92,60.96,3300.0,44.4308,44.4527,44.4236,44.4527,3300.0
2013-01-15 13:20:00,60.96,60.97,60.93,60.96,46100.0,44.4527,44.46,44.4308,44.4527,46100.0
2013-01-15 13:30:00,60.95,60.96,60.92,60.95,10500.0,44.4454,44.4527,44.4236,44.4454,10500.0
2013-01-15 13:40:00,60.96,60.96,60.93,60.95,9000.0,44.4527,44.4527,44.4308,44.4454,9000.0
2013-01-15 13:50:00,60.95,60.97,60.85,60.86,14400.0,44.4454,44.46,44.3725,44.3798,14400.0
2013-01-15 14:00:00,60.87,60.91,60.87,60.91,13800.0,44.3871,44.4163,44.3871,44.4163,13800.0
2013-01-15 14:10:00,60.9,60.92,60.88,60.91,21900.0,44.409,44.4236,44.3944,44.4163,21900.0
2013-01-15 14:20:00,60.9,60.91,60.88,60.88,11100.0,44.409,44.4163,44.3944,44.3944,11100.0
2013-01-15 14:30:00,60.89,60.92,60.88,60.91,15900.0,44.4017,44.4236,44.3944,44.4163,15900.0
2013-01-15 14:40:00,60.91,60.97,60.91,60.96,30900.0,44.4163,44.46,44.4163,44.4527,30900.0
2013-01-15 14:50:00,60.97,60.99,60.97,60.99,22500.0,44.46,44.4746,44.46,44.4746,22500.0
2013-01-15 15:00:00,61.0,61.05,61.0,61.02,14300.0,44.4819,44.5184,44.4819,44.4965,14300.0
2013-01-15 15:10:00,61.04,61.06,61.02,61.06,15800.0,44.5111,44.5256,44.4965,44.5256,15800.0
2013-01-15 15:20:00,61.06,61.07,61.03,61.04,15000.0,44.5256,44.5329,44.5038,44.5111,15000.0
2013-01-15 15:30:00,61.04,61.08,61.04,61.05,11400.0,44.5111,44.5402,44.5111,44.5184,11400.0
2013-01-15 15:40:00,61.06,61.11,61.06,61.08,12200.0,44.5256,44.5621,44.5256,44.5402,12200.0
2013-01-15 15:50:00,61.07,61.1,61.06,61.07,16700.0,44.5329,44.5548,44.5256,44.5329,16700.0
2013-01-16 09:30:00,60.94,60.95,60.89,60.9,45700.0,44.4381,44.4454,44.4017,44.409,45700.0
2013-01-16 09:40:00,60.92,60.92,60.86,60.9,10500.0,44.4236,44.4236,44.3798,44.409,10500.0
2013-01-16 09:50:00,60.92,60.94,60.9,60.93,8700.0,44.4236,44.4381,44.409,44.4308,8700.0
2013-01-16 10:00:00,60.95,60.98,60.95,60.96,18900.0,44.4454,44.4673,44.4454,44.4527,18900.0
2013-01-16 10:10:00,60.97,60.97,60.95,60.96,3700.0,44.46,44.46,44.4454,44.4527,3700.0
2013-01-16 10:20:00,60.97,60.99,60.96,60.98,2500.0,44.46,44.4746,44.4527,44.4673,2500.0
2013-01-16 10:30:00,60.97,60.98,60.93,60.93,4200.0,44.46,44.4673,44.4308,44.4308,4200.0
2013-01-16 10:40:00,60.95,60.96,60.94,60.96,4700.0,44.4454,44.4527,44.4381,44.4527,4700.0
2013-01-16 10:50:00,60.97,60.97,60.92,60.92,1400.0,44.46,44.46,44.4236,44.4236,1400.0
2013-01-16 11:00:00,60.91,60.97,60.91,60.97,3700.0,44.4163,44.46,44.4163,44.46,3700.0
2013-01-16 11:10:00,60.98,61.03,60.98,61.02,15200.0,44.4673,44.5038,44.4673,44.4965,15200.0
2013-01-16 11:20:00,61.03,61.07,61.03,61.04,5500.0,44.5038,44.5329,44.5038,44.5111,5500.0
2013-01-16 11:30:00,61.04,61.05,61.01,61.01,1500.0,44.5111,44.5184,44.4892,44.4892,1500.0
2013-01-16 11:40:00,61.01,61.04,61.01,61.03,2000.0,44.4892,44.5111,44.4892,44.5038,2000.0
2013-01-16 11:50:00,61.03,61.03,60.99,61.0,6100.0,44.5038,44.5038,44.4746,44.4819,6100.0
2013-01-16 12:00:00,61.0,61.02,60.99,61.0,1600.0,44.4819,44.4965,44.4746,44.4819,1600.0
2013-01-16 12:10:00,61.01,61.01,60.99,60.99,6400.0,44.4892,44.4892,44.4746,44.4746,6400.0
2013-01-16 12:20:00,60.99,61.0,60.98,60.99,2600.0,44.4746,44.4819,44.4673,44.4746,2600.0
2013-01-16 12:30:00,60.98,61.0,60.96,61.0,2800.0,44.4673,44.4819,44.4527,44.4819,2800.0
2013-01-16 12:40:00,61.0,61.0,60.93,60.95,3800.0,44.4819,44.4819,44.4308,44.4454,3800.0
2013-01-16 12:50:00,60.96,60.98,60.96,60.97,2600.0,44.4527,44.4673,44.4527,44.46,2600.0
2013-01-16 13:00:00,60.98,60.98,60.95,60.98,5100.0,44.4673,44.4673,44.4454,44.4673,5100.0
2013-01-16 13:10:00,60.99,61.0,60.99,61.0,6300.0,44.4746,44.4819,44.4746,44.4819,6300.0
2013-01-16 13:20:00,61.0,61.02,60.99,61.0,43400.0,44.4819,44.4965,44.4746,44.4819,43400.0
2013-01-16 13:30:00,61.01,61.06,61.0,61.05,18600.0,44.4892,44.5256,44.4819,44.5184,18600.0
2013-01-16 13:40:00,61.05,61.09,61.05,61.06,17100.0,44.5184,44.5475,44.5184,44.5256,17100.0
2013-01-16 13:50:00,61.06,61.06,61.04,61.05,14300.0,44.5256,44.5256,44.5111,44.5184,14300.0
2013-01-16 14:00:00,61.05,61.07,61.02,61.02,25800.0,44.5184,44.5329,44.4965,44.4965,25800.0
2013-01-16 14:10:00,61.02,61.04,61.01,61.03,9500.0,44.4965,44.5111,44.4892,44.5038,9500.0
2013-01-16 14:20:00,61.03,61.05,61.03,61.05,11300.0,44.5038,44.5184,44.5038,44.5184,11300.0
2013-01-16 14:30:00,61.06,61.07,61.04,61.05,14800.0,44.5256,44.5329,44.5111,44.5184,14800.0
2013-01-16 14:40:00,61.06,61.06,61.03,61.05,8800.0,44.5256,44.5256,44.5038,44.5184,8800.0
2013-01-16 14:50:00,61.05,61.07,61.05,61.07,7000.0,44.5184,44.5329,44.5184,44.5329,7000.0
2013-01-16 15:00:00,61.07,61.08,61.05,61.07,10100.0,44.5329,44.5402,44.5184,44.5329,10100.0
2013-01-16 15:10:00,61.07,61.09,61.06,61.08,12200.0,44.5329,44.5475,44.5256,44.5402,12200.0
2013-01-16 15:20:00,61.07,61.08,61.01,61.01,16200.0,44.5329,44.5402,44.4892,44.4892,16200.0
2013-01-16 15:30:00,61.02,61.04,61.0,61.04,6100.0,44.4965,44.5111,44.4819,44.5111,6100.0
2013-01-16 15:40:00,61.04,61.05,61.01,61.03,22200.0,44.5111,44.5184,44.4892,44.5038,22200.0
2013-01-16 15:50:00,61.03,61.04,61.0,61.02,22300.0,44.5038,44.5111,44.4819,44.4965,22300.0
2013-01-17 09:30:00,61.25,61.25,61.17,61.18,23300.0,44.6642,44.6642,44.6059,44.6132,23300.0
2013-01-17 09:40:00,61.18,61.18,61.16,61.17,5700.0,44.6132,44.6132,44.5986,44.6059,5700.0
2013-01-17 09:50:00,61.18,61.26,61.18,61.26,2900.0,44.6132,44.6715,44.6132,44.6715,2900.0
2013-01-17 10:00:00,61.26,61.27,61.16,61.25,18900.0,44.6715,44.6788,44.5986,44.6642,18900.0
2013-01-17 10:10:00,61.28,61.32,61.24,61.3,5000.0,44.6861,44.7152,44.6569,44.7007,5000.0
2013-01-17 10:20:00,61.29,61.33,61.29,61.32,9700.0,44.6934,44.7225,44.6934,44.7152,9700.0
2013-01-17 10:30:00,61.32,61.32,61.3,61.31,4200.0,44.7152,44.7152,44.7007,44.7079,4200.0
2013-01-17 10:40:00,61.31,61.31,61.26,61.26,9100.0,44.7079,44.7079,44.6715,44.6715,9100.0
2013-01-17 10:50:00,61.28,61.29,61.23,61.24,8200.0,44.6861,44.6934,44.6496,44.6569,8200.0
2013-01-17 11:00:00,61.26,61.28,61.23,61.27,14900.0,44.6715,44.6861,44.6496,44.6788,14900.0
2013-01-17 11:10:00,61.28,61.28,61.27,61.27,6500.0,44.6861,44.6861,44.6788,44.6788,6500.0
2013-01-17 11:20:00,61.27,61.3,61.27,61.3,3500.0,44.6788,44.7007,44.6788,44.7007,3500.0
2013-01-17 11:30:00,61.32,61.34,61.31,61.32,8100.0,44.7152,44.7298,44.7079,44.7152,8100.0
2013-01-17 11:40:00,61.34,61.35,61.33,61.35,20100.0,44.7298,44.7371,44.7225,44.7371,20100.0
2013-01-17 11:50:00,61.36,61.36,61.31,61.31,21500.0,44.7444,44.7444,44.7079,44.7079,21500.0
2013-01-17 12:00:00,61.31,61.35,61.31,61.35,13100.0,44.7079,44.7371,44.7079,44.7371,13100.0
2013-01-17 12:10:00,61.34,61.37,61.32,61.36,11000.0,44.7298,44.7517,44.7152,44.7444,11000.0
2013-01-17 12:20:00,61.37,61.41,61.36,61.4,8900.0,44.7517,44.7809,44.7444,44.7736,8900.0
2013-01-17 12:30:00,61.41,61.45,61.4,61.43,3900.0,44.7809,44.81,44.7736,44.7955,3900.0
2013-01-17 12:40:00,61.44,61.44,61.41,61.43,5100.0,44.8027,44.8027,44.7809,44.7955,5100.0
2013-01-17 12:50:00,61.4,61.42,61.39,61.39,2500.0,44.7736,44.7882,44.7663,44.7663,2500.0
2013-01-17 13:00:00,61.39,61.41,61.37,61.37,1600.0,44.7663,44.7809,44.7517,44.7517,1600.0
2013-01-17 13:10:00,61.39,61.41,61.38,61.39,32200.0,44.7663,44.7809,44.759,44.7663,32200.0
2013-01-17 13:20:00,61.39,61.39,61.37,61.37,2600.0,44.7663,44.7663,44.7517,44.7517,2600.0
2013-01-17 13:30:00,61.38,61.4,61.36,61.4,4900.0,44.759,44.7736,44.7444,44.7736,4900.0
2013-01-17 13:40:00,61.41,61.44,61.41,61.43,5100.0,44.7809,44.8027,44.7809,44.7955,5100.0
2013-01-17 13:50:00,61.43,61.49,61.43,61.48,8400.0,44.7955,44.8392,44.7955,44.8319,8400.0
2013-01-17 14:00:00,61.5,61.51,61.48,61.48,40700.0,44.8465,44.8538,44.8319,44.8319,40700.0
2013-01-17 14:10:00,61.5,61.52,61.49,61.52,6700.0,44.8465,44.8611,44.8392,44.8611,6700.0
2013-01-17 14:20:00,61.53,61.54,61.5,61.5,31300.0,44.8684,44.8757,44.8465,44.8465,31300.0
2013-01-17 14:30:00,61.5,61.52,61.49,61.52,11100.0,44.8465,44.8611,44.8392,44.8611,11100.0
2013-01-17 14:40:00,61.52,61.56,61.5,61.51,14700.0,44.8611,44.8903,44.8465,44.8538,14700.0
2013-01-17 14:50:00,61.5,61.52,61.49,61.5,637200.0,44.8465,44.8611,44.8392,44.8465,637200.0
2013-01-17 15:00:00,61.49,61.5,61.48,61.5,41500.0,44.8392,44.8465,44.8319,44.8465,41500.0
2013-01-17 15:10:00,61.5,61.52,61.5,61.51,11400.0,44.8465,44.8611,44.8465,44.8538,11400.0
2013-01-17 15:20:00,61.5,61.5,61.46,61.46,10700.0,44.8465,44.8465,44.8173,44.8173,10700.0
2013-01-17 15:30:00,61.48,61.49,61.46,61.46,14500.0,44.8319,44.8392,44.8173,44.8173,14500.0
2013-01-17 15:40:00,61.47,61.5,61.46,61.46,38000.0,44.8246,44.8465,44.8173,44.8173,38000.0
2013-01-17 15:50:00,61.46,61.47,61.4,61.43,13100.0,44.8173,44.8246,44.7736,44.7955,13100.0
2013-01-18 09:30:00,61.39,61.46,61.28,61.28,18800.0,44.7663,44.8173,44.6861,44.6861,18800.0
2013-01-18 09:40:00,61.3,61.35,61.29,61.34,11200.0,44.7007,44.7371,44.6934,44.7298,11200.0
2013-01-18 09:50:00,61.32,61.35,61.25,61.31,4200.0,44.7152,44.7371,44.6642,44.7079,4200.0
2013-01-18 10:00:00,61.33,61.34,61.28,61.31,5600.0,44.7225,44.7298,44.6861,44.7079,5600.0
2013-01-18 10:10:00,61.33,61.37,61.33,61.34,5600.0,44.7225,44.7517,44.7225,44.7298,5600.0
2013-01-18 10:20:00,61.34,61.34,61.29,61.3,14000.0,44.7298,44.7298,44.6934,44.7007,14000.0
2013-01-18 10:30:00,61.28,61.3,61.27,61.3,11600.0,44.6861,44.7007,44.6788,44.7007,11600.0
2013-01-18 10:40:00,61.3,61.3,61.27,61.27,3400.0,44.7007,44.7007,44.6788,44.6788,3400.0
2013-01-18 10:50:00,61.29,61.29,61.27,61.27,3200.0,44.6934,44.6934,44.6788,44.6788,3200.0
2013-01-18 11:00:00,61.25,61.25,61.22,61.23,9500.0,44.6642,44.6642,44.6423,44.6496,9500.0
2013-01-18 11:10:00,61.23,61.3,61.22,61.29,6100.0,44.6496,44.7007,44.6423,44.6934,6100.0
2013-01-18 11:20:00,61.28,61.32,61.28,61.3,20400.0,44.6861,44.7152,44.6861,44.7007,20400.0
2013-01-18 11:30:00,61.29,61.3,61.26,61.27,4800.0,44.6934,44.7007,44.6715,44.6788,4800.0
2013-01-18 11:40:00,61.28,61.28,61.2,61.2,2200.0,44.6861,44.6861,44.6277,44.6277,2200.0
2013-01-18 11:50:00,61.22,61.27,61.22,61.26,4900.0,44.6423,44.6788,44.6423,44.6715,4900.0
2013-01-18 12:00:00,61.26,61.28,61.25,61.28,32900.0,44.6715,44.6861,44.6642,44.6861,32900.0
2013-01-18 12:10:00,61.28,61.28,61.25,61.26,9600.0,44.6861,44.6861,44.6642,44.6715,9600.0
2013-01-18 12:20:00,61.26,61.27,61.25,61.27,4600.0,44.6715,44.6788,44.6642,44.6788,4600.0
2013-01-18 12:30:00,61.26,61.3,61.26,61.28,7500.0,44.6715,44.7007,44.6715,44.6861,7500.0
2013-01-18 12:40:00,61.27,61.28,61.26,61.27,6100.0,44.6788,44.6861,44.6715,44.6788,6100.0
2013-01-18 12:50:00,61.27,61.35,61.27,61.33,10200.0,44.6788,44.7371,44.6788,44.7225,10200.0
2013-01-18 13:00:00,61.34,61.39,61.34,61.39,15000.0,44.7298,44.7663,44.7298,44.7663,15000.0
2013-01-18 13:10:00,61.39,61.43,61.39,61.42,9100.0,44.7663,44.7955,44.7663,44.7882,9100.0
2013-01-18 13:20:00,61.41,61.41,61.39,61.41,24600.0,44.7809,44.7809,44.7663,44.7809,24600.0
2013-01-18 13:30:00,61.4,61.4,61.38,61.39,11000.0,44.7736,44.7736,44.759,44.7663,11000.0
2013-01-18 13:40:00,61.39,61.41,61.39,61.4,3900.0,44.7663,44.7809,44.7663,44.7736,3900.0
2013-01-18 13:50:00,61.41,61.41,61.39,61.39,2600.0,44.7809,44.7809,44.7663,44.7663,2600.0
2013-01-18 14:00:00,61.4,61.41,61.39,61.41,15500.0,44.7736,44.7809,44.7663,44.7809,15500.0
2013-01-18 14:10:00,61.41,61.42,61.4,61.41,16800.0,44.7809,44.7882,44.7736,44.7809,16800.0
2013-01-18 14:20:00,61.4,61.43,61.4,61.43,32900.0,44.7736,44.7955,44.7736,44.7955,32900.0
2013-01-18 14:30:00,61.42,61.44,61.41,61.44,9700.0,44.7882,44.8027,44.7809,44.8027,9700.0
2013-01-18 14:40:00,61.44,61.46,61.42,61.43,5900.0,44.8027,44.8173,44.7882,44.7955,5900.0
2013-01-18 14:50:00,61.43,61.44,61.42,61.43,7800.0,44.7955,44.8027,44.7882,44.7955,7800.0
2013-01-18 15:00:00,61.43,61.43,61.4,61.41,5500.0,44.7955,44.7955,44.7736,44.7809,5500.0
2013-01-18 15:10:00,61.4,61.43,61.4,61.43,89900.0,44.7736,44.7955,44.7736,44.7955,89900.0
2013-01-18 15:20:00,61.41,61.45,61.41,61.45,46500.0,44.7809,44.81,44.7809,44.81,46500.0
2013-01-18 15:30:00,61.45,61.53,61.45,61.52,24100.0,44.81,44.8684,44.81,44.8611,24100.0
2013-01-18 15:40:00,61.53,61.55,61.5,61.55,35700.0,44.8684,44.883,44.8465,44.883,35700.0
2013-01-18 15:50:00,61.55,61.61,61.55,61.58,33600.0,44.883,44.9267,44.883,44.9048,33600.0
2013-01-22 09:30:00,61.56,61.63,61.54,61.6,43600.0,44.8903,44.9413,44.8757,44.9194,43600.0
2013-01-22 09:40:00,61.56,61.6,61.54,61.6,3300.0,44.8903,44.9194,44.8757,44.9194,3300.0
2013-01-22 09:50:00,61.59,61.68,61.58,61.63,8500.0,44.9121,44.9778,44.9048,44.9413,8500.0
2013-01-22 10:00:00,61.63,61.63,61.55,61.57,5100.0,44.9413,44.9413,44.883,44.8975,5100.0
2013-01-22 10:10:00,61.59,61.59,61.51,61.52,14900.0,44.9121,44.9121,44.8538,44.8611,14900.0
2013-01-22 10:20:00,61.52,61.53,61.5,61.5,9000.0,44.8611,44.8684,44.8465,44.8465,9000.0
2013-01-22 10:30:00,61.48,61.51,61.46,61.5,5800.0,44.8319,44.8538,44.8173,44.8465,5800.0
2013-01-22 10:40:00,61.51,61.57,61.5,61.56,9100.0,44.8538,44.8975,44.8465,44.8903,9100.0
2013-01-22 10:50:00,61.56,61.6,61.55,61.59,13700.0,44.8903,44.9194,44.883,44.9121,13700.0
2013-01-22 11:00:00,61.59,61.59,61.54,61.59,9200.0,44.9121,44.9121,44.8757,44.9121,9200.0
2013-01-22 11:10:00,61.59,61.6,61.55,61.6,14300.0,44.9121,44.9194,44.883,44.9194,14300.0
2013-01-22 11:20:00,61.61,61.65,61.61,61.65,4100.0,44.9267,44.9559,44.9267,44.9559,4100.0
2013-01-22 11:30:00,61.64,61.65,61.62,61.62,4300.0,44.9486,44.9559,44.934,44.934,4300.0
2013-01-22 11:40:00,61.65,61.67,61.64,61.65,2600.0,44.9559,44.9705,44.9486,44.9559,2600.0
2013-01-22 11:50:00,61.66,61.73,61.65,61.72,6400.0,44.9632,45.0142,44.9559,45.0069,6400.0
2013-01-22 12:00:00,61.71,61.74,61.7,61.73,9400.0,44.9996,45.0215,44.9923,45.0142,9400.0
2013-01-22 12:10:00,61.72,61.77,61.71,61.76,7800.0,45.0069,45.0434,44.9996,45.0361,7800.0
2013-01-22 12:20:00,61.78,61.8,61.78,61.79,1500.0,45.0507,45.0653,45.0507,45.058,1500.0
2013-01-22 12:30:00,61.79,61.83,61.79,61.81,9700.0,45.058,45.0871,45.058,45.0726,9700.0
2013-01-22 12:40:00,61.81,61.82,61.79,61.8,2900.0,45.0726,45.0798,45.058,45.0653,2900.0
2013-01-22 12:50:00,61.79,61.8,61.79,61.8,3700.0,45.058,45.0653,45.058,45.0653,3700.0
2013-01-22 13:00:00,61.79,61.82,61.79,61.82,1600.0,45.058,45.0798,45.058,45.0798,1600.0
2013-01-22 13:10:00,61.82,61.87,61.82,61.87,22700.0,45.0798,45.1163,45.0798,45.1163,22700.0
2013-01-22 13:20:00,61.85,61.88,61.82,61.84,22300.0,45.1017,45.1236,45.0798,45.0944,22300.0
2013-01-22 13:30:00,61.85,61.85,61.83,61.83,10900.0,45.1017,45.1017,45.0871,45.0871,10900.0
2013-01-22 13:40:00,61.84,61.87,61.84,61.85,11100.0,45.0944,45.1163,45.0944,45.1017,11100.0
2013-01-22 13:50:00,61.85,61.86,61.82,61.82,10700.0,45.1017,45.109,45.0798,45.0798,10700.0
2013-01-22 14:00:00,61.8,61.86,61.8,61.85,15000.0,45.0653,45.109,45.0653,45.1017,15000.0
2013-01-22 14:10:00,61.85,61.87,61.85,61.86,8000.0,45.1017,45.1163,45.1017,45.109,8000.0
2013-01-22 14:20:00,61.86,61.88,61.86,61.87,15700.0,45.109,45.1236,45.109,45.1163,15700.0
2013-01-22 14:30:00,61.88,61.91,61.88,61.88,21400.0,45.1236,45.1455,45.1236,45.1236,21400.0
2013-01-22 14:40:00,61.88,61.9,61.88,61.89,7900.0,45.1236,45.1382,45.1236,45.1309,7900.0
2013-01-22 14:50:00,61.9,61.91,61.89,61.91,10300.0,45.1382,45.1455,45.1309,45.1455,10300.0
2013-01-22 15:00:00,61.92,61.92,61.9,61.91,17200.0,45.1528,45.1528,45.1382,45.1455,17200.0
2013-01-22 15:10:00,61.9,61.91,61.86,61.87,15100.0,45.1382,45.1455,45.109,45.1163,15100.0
2013-01-22 15:20:00,61.88,61.9,61.87,61.9,25500.0,45.1236,45.1382,45.1163,45.1382,25500.0
2013-01-22 15:30:00,61.9,61.94,61.9,61.94,12700.0,45.1382,45.1674,45.1382,45.1674,12700.0
2013-01-22 15:40:00,61.93,61.94,61.89,61.89,9000.0,45.1601,45.1674,45.1309,45.1309,9000.0
2013-01-22 15:50:00,61.9,61.97,61.89,61.97,17200.0,45.1382,45.1892,45.1309,45.1892,17200.0
2013-01-23 09:30:00,61.97,61.97,61.86,61.87,25600.0,45.1892,45.1892,45.109,45.1163,25600.0
2013-01-23 09:40:00,61.88,61.88,61.81,61.82,13100.0,45.1236,45.1236,45.0726,45.0798,13100.0
2013-01-23 09:50:00,61.8,61.81,61.77,61.8,6300.0,45.0653,45.0726,45.0434,45.0653,6300.0
2013-01-23 10:00:00,61.8,61.82,61.78,61.82,8100.0,45.0653,45.0798,45.0507,45.0798,8100.0
2013-01-23 10:10:00,61.83,61.86,61.82,61.82,2100.0,45.0871,45.109,45.0798,45.0798,2100.0
2013-01-23 10:20:00,61.82,61.82,61.74,61.75,16300.0,45.0798,45.0798,45.0215,45.0288,16300.0
2013-01-23 10:30:00,61.71,61.72,61.67,61.7,108700.0,44.9996,45.0069,44.9705,44.9923,108700.0
2013-01-23 10:40:00,61.7,61.71,61.67,61.71,10900.0,44.9923,44.9996,44.9705,44.9996,10900.0
2013-01-23 10:50:00,61.7,61.74,61.7,61.73,18500.0,44.9923,45.0215,44.9923,45.0142,18500.0
2013-01-23 11:00:00,61.74,61.77,61.73,61.76,4400.0,45.0215,45.0434,45.0142,45.0361,4400.0
2013-01-23 11:10:00,61.77,61.79,61.76,61.78,7000.0,45.0434,45.058,45.0361,45.0507,7000.0
2013-01-23 11:20:00,61.79,61.8,61.75,61.76,5000.0,45.058,45.0653,45.0288,45.0361,5000.0
2013-01-23 11:30:00,61.75,61.77,61.75,61.76,2200.0,45.0288,45.0434,45.0288,45.0361,2200.0
2013-01-23 11:40:00,61.77,61.78,61.76,61.77,4200.0,45.0434,45.0507,45.0361,45.0434,4200.0
2013-01-23 11:50:00,61.77,61.83,61.77,61.81,4400.0,45.0434,45.0871,45.0434,45.0726,4400.0
2013-01-23 12:00:00,61.83,61.85,61.81,61.82,10200.0,45.0871,45.1017,45.0726,45.0798,10200.0
2013-01-23 12:10:00,61.82,61.84,61.81,61.81,2100.0,45.0798,45.0944,45.0726,45.0726,2100.0
2013-01-23 12:20:00,61.81,61.81,61.8,61.81,1900.0,45.0726,45.0726,45.0653,45.0726,1900.0
2013-01-23 12:30:00,61.81,61.83,61.8,61.81,5300.0,45.0726,45.0871,45.0653,45.0726,5300.0
2013-01-23 12:40:00,61.8,61.83,61.8,61.82,3600.0,45.0653,45.0871,45.0653,45.0798,3600.0
2013-01-23 12:50:00,61.81,61.86,61.81,61.86,2700.0,45.0726,45.109,45.0726,45.109,2700.0
2013-01-23 13:00:00,61.86,61.86,61.86,61.86,4900.0,45.109,45.109,45.109,45.109,4900.0
2013-01-23 13:10:00,61.86,61.88,61.85,61.88,40600.0,45.109,45.1236,45.1017,45.1236,40600.0
2013-01-23 13:20:00,61.88,61.89,61.85,61.85,14600.0,45.1236,45.1309,45.1017,45.1017,14600.0
2013-01-23 13:30:00,61.86,61.87,61.85,61.87,4300.0,45.109,45.1163,45.1017,45.1163,4300.0
2013-01-23 13:40:00,61.87,61.88,61.86,61.88,6000.0,45.1163,45.1236,45.109,45.1236,6000.0
2013-01-23 13:50:00,61.88,61.9,61.87,61.9,15000.0,45.1236,45.1382,45.1163,45.1382,15000.0
2013-01-23 14:00:00,61.9,61.91,61.88,61.88,19900.0,45.1382,45.1455,45.1236,45.1236,19900.0
2013-01-23 14:10:00,61.88,61.88,61.86,61.88,7900.0,45.1236,45.1236,45.109,45.1236,7900.0
2013-01-23 14:20:00,61.89,61.91,61.89,61.9,22100.0,45.1309,45.1455,45.1309,45.1382,22100.0
2013-01-23 14:30:00,61.91,61.94,61.9,61.93,5700.0,45.1455,45.1674,45.1382,45.1601,5700.0
2013-01-23 14:40:00,61.93,61.93,61.91,61.92,6900.0,45.1601,45.1601,45.1455,45.1528,6900.0
2013-01-23 14:50:00,61.91,61.94,61.91,61.94,25000.0,45.1455,45.1674,45.1455,45.1674,25000.0
2013-01-23 15:00:00,61.93,61.95,61.93,61.94,11000.0,45.1601,45.1746,45.1601,45.1674,11000.0
2013-01-23 15:10:00,61.95,61.95,61.92,61.92,7100.0,45.1746,45.1746,45.1528,45.1528,7100.0
2013-01-23 15:20:00,61.93,61.93,61.89,61.91,2700.0,45.1601,45.1601,45.1309,45.1455,2700.0
2013-01-23 15:30:00,61.9,61.91,61.89,61.91,12500.0,45.1382,45.1455,45.1309,45.1455,12500.0
2013-01-23 15:40:00,61.9,61.91,61.87,61.88,5500.0,45.1382,45.1455,45.1163,45.1236,5500.0
2013-01-23 15:50:00,61.9,61.92,61.87,61.92,16700.0,45.1382,45.1528,45.1163,45.1528,16700.0
2013-01-24 09:30:00,62.03,62.22,62.03,62.22,28100.0,45.233,45.3715,45.233,45.3715,28100.0
2013-01-24 09:40:00,62.25,62.33,62.21,62.28,13500.0,45.3934,45.4517,45.3642,45.4153,13500.0
2013-01-24 09:50:00,62.28,62.31,62.28,62.3,6300.0,45.4153,45.4372,45.4153,45.4299,6300.0
2013-01-24 10:00:00,62.31,62.43,62.29,62.4,6100.0,45.4372,45.5247,45.4226,45.5028,6100.0
2013-01-24 10:10:00,62.4,62.4,62.3,62.32,12300.0,45.5028,45.5028,45.4299,45.4445,12300.0
2013-01-24 10:20:00,62.33,62.34,62.29,62.32,17000.0,45.4517,45.459,45.4226,45.4445,17000.0
2013-01-24 10:30:00,62.32,62.34,62.29,62.32,13900.0,45.4445,45.459,45.4226,45.4445,13900.0
2013-01-24 10:40:00,62.33,62.37,62.32,62.36,9700.0,45.4517,45.4809,45.4445,45.4736,9700.0
2013-01-24 10:50:00,62.36,62.38,62.34,62.35,8500.0,45.4736,45.4882,45.459,45.4663,8500.0
2013-01-24 11:00:00,62.35,62.41,62.35,62.39,30900.0,45.4663,45.5101,45.4663,45.4955,30900.0
2013-01-24 11:10:00,62.4,62.43,62.39,62.39,6100.0,45.5028,45.5247,45.4955,45.4955,6100.0
2013-01-24 11:20:00,62.4,62.45,62.39,62.42,7500.0,45.5028,45.5392,45.4955,45.5174,7500.0
2013-01-24 11:30:00,62.42,62.44,62.4,62.42,19600.0,45.5174,45.532,45.5028,45.5174,19600.0
2013-01-24 11:40:00,62.41,62.42,62.36,62.36,7400.0,45.5101,45.5174,45.4736,45.4736,7400.0
2013-01-24 11:50:00,62.38,62.39,62.35,62.38,17600.0,45.4882,45.4955,45.4663,45.4882,17600.0
2013-01-24 12:00:00,62.38,62.39,62.33,62.35,7700.0,45.4882,45.4955,45.4517,45.4663,7700.0
2013-01-24 12:10:00,62.34,62.34,62.3,62.3,7300.0,45.459,45.459,45.4299,45.4299,7300.0
2013-01-24 12:20:00,62.31,62.33,62.3,62.33,88100.0,45.4372,45.4517,45.4299,45.4517,88100.0
2013-01-24 12:30:00,62.32,62.32,62.19,62.19,5700.0,45.4445,45.4445,45.3497,45.3497,5700.0
2013-01-24 12:40:00,62.19,62.25,62.19,62.22,10300.0,45.3497,45.3934,45.3497,45.3715,10300.0
2013-01-24 12:50:00,62.22,62.23,62.17,62.18,100700.0,45.3715,45.3788,45.3351,45.3424,100700.0
2013-01-24 13:00:00,62.18,62.22,62.16,62.18,15900.0,45.3424,45.3715,45.3278,45.3424,15900.0
2013-01-24 13:10:00,62.19,62.19,62.15,62.18,28700.0,45.3497,45.3497,45.3205,45.3424,28700.0
2013-01-24 13:20:00,62.17,62.2,62.17,62.2,9600.0,45.3351,45.3569,45.3351,45.3569,9600.0
2013-01-24 13:30:00,62.21,62.21,62.14,62.15,25700.0,45.3642,45.3642,45.3132,45.3205,25700.0
2013-01-24 13:40:00,62.13,62.13,62.04,62.05,5600.0,45.3059,45.3059,45.2403,45.2476,5600.0
2013-01-24 13:50:00,62.05,62.11,62.05,62.09,18100.0,45.2476,45.2913,45.2476,45.2767,18100.0
2013-01-24 14:00:00,62.09,62.12,62.05,62.11,21600.0,45.2767,45.2986,45.2476,45.2913,21600.0
2013-01-24 14:10:00,62.11,62.14,62.1,62.1,5700.0,45.2913,45.3132,45.284,45.284,5700.0
2013-01-24 14:20:00,62.09,62.11,62.08,62.1,5300.0,45.2767,45.2913,45.2694,45.284,5300.0
2013-01-24 14:30:00,62.12,62.17,62.12,62.16,17600.0,45.2986,45.3351,45.2986,45.3278,17600.0
2013-01-24 14:40:00,62.15,62.2,62.14,62.2,14900.0,45.3205,45.3569,45.3132,45.3569,14900.0
2013-01-24 14:50:00,62.2,62.21,62.17,62.18,11800.0,45.3569,45.3642,45.3351,45.3424,11800.0
2013-01-24 15:00:00,62.17,62.21,62.15,62.19,21000.0,45.3351,45.3642,45.3205,45.3497,21000.0
2013-01-24 15:10:00,62.2,62.24,62.19,62.24,21700.0,45.3569,45.3861,45.3497,45.3861,21700.0
2013-01-24 15:20:00,62.24,62.24,62.21,62.23,15100.0,45.3861,45.3861,45.3642,45.3788,15100.0
2013-01-24 15:30:00,62.24,62.3,62.24,62.28,23400.0,45.3861,45.4299,45.3861,45.4153,23400.0
2013-01-24 15:40:00,62.27,62.27,62.21,62.24,6100.0,45.408,45.408,45.3642,45.3861,6100.0
2013-01-24 15:50:00,62.24,62.24,62.16,62.16,15900.0,45.3861,45.3861,45.3278,45.3278,15900.0
2013-01-25 09:30:00,62.44,62.48,62.35,62.42,21500.0,45.532,45.5611,45.4663,45.5174,21500.0
2013-01-25 09:40:00,62.45,62.5,62.38,62.38,5700.0,45.5392,45.5757,45.4882,45.4882,5700.0
2013-01-25 09:50:00,62.46,62.46,62.43,62.46,1000.0,45.5465,45.5465,45.5247,45.5465,1000.0
2013-01-25 10:00:00,62.44,62.44,62.31,62.36,14200.0,45.532,45.532,45.4372,45.4736,14200.0
2013-01-25 10:10:00,62.36,62.4,62.34,62.37,14200.0,45.4736,45.5028,45.459,45.4809,14200.0
2013-01-25 10:20:00,62.38,62.38,62.22,62.23,11900.0,45.4882,45.4882,45.3715,45.3788,11900.0
2013-01-25 10:30:00,62.22,62.26,62.2,62.25,11500.0,45.3715,45.4007,45.3569,45.3934,11500.0
2013-01-25 10:40:00,62.25,62.28,62.2,62.22,3700.0,45.3934,45.4153,45.3569,45.3715,3700.0
2013-01-25 10:50:00,62.24,62.29,62.23,62.29,30900.0,45.3861,45.4226,45.3788,45.4226,30900.0
2013-01-25 11:00:00,62.27,62.35,62.27,62.33,4100.0,45.408,45.4663,45.408,45.4517,4100.0
2013-01-25 11:10:00,62.33,62.34,62.27,62.27,7200.0,45.4517,45.459,45.408,45.408,7200.0
2013-01-25 11:20:00,62.29,62.32,62.28,62.31,6800.0,45.4226,45.4445,45.4153,45.4372,6800.0
2013-01-25 11:30:00,62.32,62.37,62.3,62.35,6200.0,45.4445,45.4809,45.4299,45.4663,6200.0
2013-01-25 11:40:00,62.37,62.38,62.36,62.38,9400.0,45.4809,45.4882,45.4736,45.4882,9400.0
2013-01-25 11:50:00,62.38,62.38,62.31,62.32,12700.0,45.4882,45.4882,45.4372,45.4445,12700.0
2013-01-25 12:00:00,62.33,62.44,62.33,62.44,4900.0,45.4517,45.532,45.4517,45.532,4900.0
2013-01-25 12:10:00,62.44,62.49,62.43,62.48,28900.0,45.532,45.5684,45.5247,45.5611,28900.0
2013-01-25 12:20:00,62.48,62.48,62.42,62.42,8200.0,45.5611,45.5611,45.5174,45.5174,8200.0
2013-01-25 12:30:00,62.42,62.45,62.42,62.43,5800.0,45.5174,45.5392,45.5174,45.5247,5800.0
2013-01-25 12:40:00,62.43,62.45,62.43,62.45,3900.0,45.5247,45.5392,45.5247,45.5392,3900.0
2013-01-25 12:50:00,62.43,62.44,62.42,62.42,14200.0,45.5247,45.532,45.5174,45.5174,14200.0
2013-01-25 13:00:00,62.42,62.44,62.42,62.44,6500.0,45.5174,45.532,45.5174,45.532,6500.0
2013-01-25 13:10:00,62.44,62.47,62.43,62.43,8700.0,45.532,45.5538,45.5247,45.5247,8700.0
2013-01-25 13:20:00,62.44,62.46,62.43,62.45,26800.0,45.532,45.5465,45.5247,45.5392,26800.0
2013-01-25 13:30:00,62.44,62.45,62.42,62.45,5700.0,45.532,45.5392,45.5174,45.5392,5700.0
2013-01-25 13:40:00,62.44,62.48,62.44,62.46,11100.0,45.532,45.5611,45.532,45.5465,11100.0
2013-01-25 13:50:00,62.45,62.46,62.44,62.45,4800.0,45.5392,45.5465,45.532,45.5392,4800.0
2013-01-25 14:00:00,62.46,62.5,62.46,62.49,9000.0,45.5465,45.5757,45.5465,45.5684,9000.0
2013-01-25 14:10:00,62.48,62.51,62.47,62.48,32800.0,45.5611,45.583,45.5538,45.5611,32800.0
2013-01-25 14:20:00,62.47,62.49,62.47,62.49,5400.0,45.5538,45.5684,45.5538,45.5684,5400.0
2013-01-25 14:30:00,62.49,62.52,62.48,62.5,25000.0,45.5684,45.5903,45.5611,45.5757,25000.0
2013-01-25 14:40:00,62.5,62.51,62.49,62.5,13400.0,45.5757,45.583,45.5684,45.5757,13400.0
2013-01-25 14:50:00,62.51,62.52,62.44,62.44,11800.0,45.583,45.5903,45.532,45.532,11800.0
2013-01-25 15:00:00,62.45,62.46,62.41,62.42,4500.0,45.5392,45.5465,45.5101,45.5174,4500.0
2013-01-25 15:10:00,62.45,62.45,62.42,62.45,4600.0,45.5392,45.5392,45.5174,45.5392,4600.0
2013-01-25 15:20:00,62.45,62.49,62.44,62.49,11400.0,45.5392,45.5684,45.532,45.5684,11400.0
2013-01-25 15:30:00,62.49,62.49,62.44,62.45,17700.0,45.5684,45.5684,45.532,45.5392,17700.0
2013-01-25 15:40:00,62.45,62.45,62.36,62.38,10000.0,45.5392,45.5392,45.4736,45.4882,10000.0
2013-01-25 15:50:00,62.4,62.56,62.4,62.56,10800.0,45.5028,45.6195,45.5028,45.6195,10800.0
2013-01-28 09:30:00,62.69,62.69,62.49,62.5,25700.0,45.7143,45.7143,45.5684,45.5757,25700.0
2013-01-28 09:40:00,62.52,62.52,62.48,62.49,15000.0,45.5903,45.5903,45.5611,45.5684,15000.0
2013-01-28 09:50:00,62.49,62.49,62.39,62.4,10900.0,45.5684,45.5684,45.4955,45.5028,10900.0
2013-01-28 10:00:00,62.39,62.39,62.29,62.29,11200.0,45.4955,45.4955,45.4226,45.4226,11200.0
2013-01-28 10:10:00,62.3,62.3,62.24,62.28,3900.0,45.4299,45.4299,45.3861,45.4153,3900.0
2013-01-28 10:20:00,62.28,62.37,62.28,62.37,12900.0,45.4153,45.4809,45.4153,45.4809,12900.0
2013-01-28 10:30:00,62.37,62.38,62.36,62.36,7100.0,45.4809,45.4882,45.4736,45.4736,7100.0
2013-01-28 10:40:00,62.36,62.42,62.34,62.42,8800.0,45.4736,45.5174,45.459,45.5174,8800.0
2013-01-28 10:50:00,62.41,62.41,62.38,62.39,2300.0,45.5101,45.5101,45.4882,45.4955,2300.0
2013-01-28 11:00:00,62.42,62.43,62.4,62.41,6500.0,45.5174,45.5247,45.5028,45.5101,6500.0
2013-01-28 11:10:00,62.4,62.41,62.38,62.38,6700.0,45.5028,45.5101,45.4882,45.4882,6700.0
2013-01-28 11:20:00,62.39,62.47,62.39,62.47,17700.0,45.4955,45.5538,45.4955,45.5538,17700.0
2013-01-28 11:30:00,62.48,62.49,62.47,62.48,5100.0,45.5611,45.5684,45.5538,45.5611,5100.0
2013-01-28 11:40:00,62.48,62.51,62.47,62.48,8000.0,45.5611,45.583,45.5538,45.5611,8000.0
2013-01-28 11:50:00,62.49,62.52,62.49,62.5,2800.0,45.5684,45.5903,45.5684,45.5757,2800.0
2013-01-28 12:00:00,62.52,62.54,62.49,62.51,9100.0,45.5903,45.6049,45.5684,45.583,9100.0
2013-01-28 12:10:00,62.53,62.53,62.49,62.49,4200.0,45.5976,45.5976,45.5684,45.5684,4200.0
2013-01-28 12:20:00,62.5,62.5,62.46,62.46,2200.0,45.5757,45.5757,45.5465,45.5465,2200.0
2013-01-28 12:30:00,62.48,62.48,62.45,62.48,4300.0,45.5611,45.5611,45.5392,45.5611,4300.0
2013-01-28 12:40:00,62.46,62.48,62.46,62.47,9200.0,45.5465,45.5611,45.5465,45.5538,9200.0
2013-01-28 12:50:00,62.47,62.49,62.46,62.48,3200.0,45.5538,45.5684,45.5465,45.5611,3200.0
2013-01-28 13:00:00,62.47,62.47,62.42,62.44,3700.0,45.5538,45.5538,45.5174,45.532,3700.0
2013-01-28 13:10:00,62.43,62.45,62.41,62.42,13600.0,45.5247,45.5392,45.5101,45.5174,13600.0
2013-01-28 13:20:00,62.43,62.43,62.41,62.43,22100.0,45.5247,45.5247,45.5101,45.5247,22100.0
2013-01-28 13:30:00,62.42,62.47,62.42,62.46,10600.0,45.5174,45.5538,45.5174,45.5465,10600.0
2013-01-28 13:40:00,62.46,62.48,62.45,62.46,7400.0,45.5465,45.5611,45.5392,45.5465,7400.0
2013-01-28 13:50:00,62.46,62.49,62.44,62.48,10200.0,45.5465,45.5684,45.532,45.5611,10200.0
2013-01-28 14:00:00,62.47,62.48,62.45,62.48,51900.0,45.5538,45.5611,45.5392,45.5611,51900.0
2013-01-28 14:10:00,62.48,62.5,62.48,62.48,8700.0,45.5611,45.5757,45.5611,45.5611,8700.0
2013-01-28 14:20:00,62.47,62.49,62.46,62.49,7800.0,45.5538,45.5684,45.5465,45.5684,7800.0
2013-01-28 14:30:00,62.5,62.5,62.47,62.47,3100.0,45.5757,45.5757,45.5538,45.5538,3100.0
2013-01-28 14:40:00,62.47,62.53,62.47,62.52,14100.0,45.5538,45.5976,45.5538,45.5903,14100.0
2013-01-28 14:50:00,62.52,62.53,62.5,62.51,9900.0,45.5903,45.5976,45.5757,45.583,9900.0
2013-01-28 15:00:00,62.51,62.54,62.46,62.49,10000.0,45.583,45.6049,45.5465,45.5684,10000.0
2013-01-28 15:10:00,62.5,62.52,62.49,62.51,15900.0,45.5757,45.5903,45.5684,45.583,15900.0
2013-01-28 15:20:00,62.5,62.5,62.43,62.47,20700.0,45.5757,45.5757,45.5247,45.5538,20700.0
2013-01-28 15:30:00,62.46,62.49,62.46,62.48,8000.0,45.5465,45.5684,45.5465,45.5611,8000.0
2013-01-28 15:40:00,62.46,62.5,62.45,62.5,10800.0,45.5465,45.5757,45.5392,45.5757,10800.0
2013-01-28 15:50:00,62.49,62.5,62.44,62.45,27100.0,45.5684,45.5757,45.532,45.5392,27100.0
2013-01-29 09:30:00,62.44,62.55,62.41,62.51,26000.0,45.532,45.6122,45.5101,45.583,26000.0
2013-01-29 09:40:00,62.51,62.55,62.51,62.55,5100.0,45.583,45.6122,45.583,45.6122,5100.0
2013-01-29 09:50:00,62.57,62.66,62.57,62.61,25400.0,45.6268,45.6924,45.6268,45.6559,25400.0
2013-01-29 10:00:00,62.61,62.63,62.52,62.52,5100.0,45.6559,45.6705,45.5903,45.5903,5100.0
2013-01-29 10:10:00,62.56,62.6,62.56,62.59,6700.0,45.6195,45.6486,45.6195,45.6413,6700.0
2013-01-29 10:20:00,62.61,62.67,62.61,62.62,5400.0,45.6559,45.6997,45.6559,45.6632,5400.0
2013-01-29 10:30:00,62.6,62.63,62.57,62.57,6000.0,45.6486,45.6705,45.6268,45.6268,6000.0
2013-01-29 10:40:00,62.6,62.64,62.59,62.62,3300.0,45.6486,45.6778,45.6413,45.6632,3300.0
2013-01-29 10:50:00,62.61,62.67,62.61,62.65,4300.0,45.6559,45.6997,45.6559,45.6851,4300.0
2013-01-29 11:00:00,62.64,62.64,62.61,62.63,8600.0,45.6778,45.6778,45.6559,45.6705,8600.0
2013-01-29 11:10:00,62.63,62.66,62.59,62.65,5000.0,45.6705,45.6924,45.6413,45.6851,5000.0
2013-01-29 11:20:00,62.65,62.75,62.65,62.75,13100.0,45.6851,45.758,45.6851,45.758,13100.0
2013-01-29 11:30:00,62.75,62.76,62.73,62.73,14800.0,45.758,45.7653,45.7434,45.7434,14800.0
2013-01-29 11:40:00,62.74,62.75,62.74,62.75,5700.0,45.7507,45.758,45.7507,45.758,5700.0
2013-01-29 11:50:00,62.76,62.76,62.73,62.74,3700.0,45.7653,45.7653,45.7434,45.7507,3700.0
2013-01-29 12:00:00,62.73,62.73,62.71,62.73,2600.0,45.7434,45.7434,45.7288,45.7434,2600.0
2013-01-29 12:10:00,62.74,62.76,62.73,62.76,6400.0,45.7507,45.7653,45.7434,45.7653,6400.0
2013-01-29 12:20:00,62.76,62.76,62.73,62.74,5000.0,45.7653,45.7653,45.7434,45.7507,5000.0
2013-01-29 12:30:00,62.75,62.77,62.74,62.76,16000.0,45.758,45.7726,45.7507,45.7653,16000.0
2013-01-29 12:40:00,62.77,62.79,62.76,62.78,9200.0,45.7726,45.7872,45.7653,45.7799,9200.0
2013-01-29 12:50:00,62.78,62.81,62.78,62.8,33600.0,45.7799,45.8018,45.7799,45.7945,33600.0
2013-01-29 13:00:00,62.79,62.82,62.79,62.79,6000.0,45.7872,45.8091,45.7872,45.7872,6000.0
2013-01-29 13:10:00,62.8,62.82,62.79,62.81,10100.0,45.7945,45.8091,45.7872,45.8018,10100.0
2013-01-29 13:20:00,62.82,62.84,62.8,62.81,28300.0,45.8091,45.8236,45.7945,45.8018,28300.0
2013-01-29 13:30:00,62.81,62.86,62.81,62.85,24500.0,45.8018,45.8382,45.8018,45.8309,24500.0
2013-01-29 13:40:00,62.85,62.86,62.81,62.81,9000.0,45.8309,45.8382,45.8018,45.8018,9000.0
2013-01-29 13:50:00,62.81,62.87,62.81,62.87,11000.0,45.8018,45.8455,45.8018,45.8455,11000.0
2013-01-29 14:00:00,62.86,62.9,62.86,62.9,26500.0,45.8382,45.8674,45.8382,45.8674,26500.0
2013-01-29 14:10:00,62.89,62.89,62.85,62.85,23100.0,45.8601,45.8601,45.8309,45.8309,23100.0
2013-01-29 14:20:00,62.85,62.87,62.85,62.85,12900.0,45.8309,45.8455,45.8309,45.8309,12900.0
2013-01-29 14:30:00,62.85,62.86,62.83,62.86,9400.0,45.8309,45.8382,45.8163,45.8382,9400.0
2013-01-29 14:40:00,62.87,62.88,62.84,62.85,19200.0,45.8455,45.8528,45.8236,45.8309,19200.0
2013-01-29 14:50:00,62.84,62.85,62.84,62.85,8600.0,45.8236,45.8309,45.8236,45.8309,8600.0
2013-01-29 15:00:00,62.85,62.88,62.82,62.84,7000.0,45.8309,45.8528,45.8091,45.8236,7000.0
2013-01-29 15:10:00,62.86,62.9,62.86,62.9,23200.0,45.8382,45.8674,45.8382,45.8674,23200.0
2013-01-29 15:20:00,62.89,62.93,62.89,62.93,4100.0,45.8601,45.8893,45.8601,45.8893,4100.0
2013-01-29 15:30:00,62.92,62.97,62.92,62.96,33900.0,45.882,45.9184,45.882,45.9111,33900.0
2013-01-29 15:40:00,62.94,62.96,62.94,62.94,8200.0,45.8966,45.9111,45.8966,45.8966,8200.0
2013-01-29 15:50:00,62.93,62.95,62.91,62.91,21600.0,45.8893,45.9039,45.8747,45.8747,21600.0
2013-01-30 09:30:00,62.96,62.96,62.86,62.96,23700.0,45.9111,45.9111,45.8382,45.9111,23700.0
2013-01-30 09:40:00,62.97,62.98,62.94,62.97,21400.0,45.9184,45.9257,45.8966,45.9184,21400.0
2013-01-30 09:50:00,62.95,62.96,62.86,62.86,11900.0,45.9039,45.9111,45.8382,45.8382,11900.0
2013-01-30 10:00:00,62.84,62.84,62.79,62.8,2900.0,45.8236,45.8236,45.7872,45.7945,2900.0
2013-01-30 10:10:00,62.82,62.85,62.81,62.82,8400.0,45.8091,45.8309,45.8018,45.8091,8400.0
2013-01-30 10:20:00,62.81,62.83,62.78,62.78,8700.0,45.8018,45.8163,45.7799,45.7799,8700.0
2013-01-30 10:30:00,62.78,62.8,62.76,62.79,20600.0,45.7799,45.7945,45.7653,45.7872,20600.0
2013-01-30 10:40:00,62.76,62.8,62.75,62.8,21000.0,45.7653,45.7945,45.758,45.7945,21000.0
2013-01-30 10:50:00,62.81,62.81,62.78,62.8,3500.0,45.8018,45.8018,45.7799,45.7945,3500.0
2013-01-30 11:00:00,62.8,62.87,62.8,62.86,14200.0,45.7945,45.8455,45.7945,45.8382,14200.0
2013-01-30 11:10:00,62.86,62.87,62.82,62.82,19700.0,45.8382,45.8455,45.8091,45.8091,19700.0
2013-01-30 11:20:00,62.83,62.84,62.81,62.82,10800.0,45.8163,45.8236,45.8018,45.8091,10800.0
2013-01-30 11:30:00,62.82,62.87,62.82,62.87,9900.0,45.8091,45.8455,45.8091,45.8455,9900.0
2013-01-30 11:40:00,62.86,62.87,62.83,62.83,9600.0,45.8382,45.8455,45.8163,45.8163,9600.0
2013-01-30 11:50:00,62.85,62.86,62.83,62.83,10700.0,45.8309,45.8382,45.8163,45.8163,10700.0
2013-01-30 12:00:00,62.84,62.85,62.81,62.83,25800.0,45.8236,45.8309,45.8018,45.8163,25800.0
2013-01-30 12:10:00,62.82,62.84,62.79,62.8,12400.0,45.8091,45.8236,45.7872,45.7945,12400.0
2013-01-30 12:20:00,62.79,62.8,62.79,62.8,3700.0,45.7872,45.7945,45.7872,45.7945,3700.0
2013-01-30 12:30:00,62.8,62.81,62.8,62.8,3900.0,45.7945,45.8018,45.7945,45.7945,3900.0
2013-01-30 12:40:00,62.81,62.89,62.81,62.89,4000.0,45.8018,45.8601,45.8018,45.8601,4000.0
2013-01-30 12:50:00,62.89,62.92,62.88,62.92,7900.0,45.8601,45.882,45.8528,45.882,7900.0
2013-01-30 13:00:00,62.92,62.92,62.9,62.92,2000.0,45.882,45.882,45.8674,45.882,2000.0
2013-01-30 13:10:00,62.92,62.92,62.87,62.87,11400.0,45.882,45.882,45.8455,45.8455,11400.0
2013-01-30 13:20:00,62.88,62.92,62.88,62.92,7300.0,45.8528,45.882,45.8528,45.882,7300.0
2013-01-30 13:30:00,62.92,62.92,62.88,62.91,41000.0,45.882,45.882,45.8528,45.8747,41000.0
2013-01-30 13:40:00,62.89,62.9,62.88,62.89,5500.0,45.8601,45.8674,45.8528,45.8601,5500.0
2013-01-30 13:50:00,62.86,62.89,62.83,62.86,10200.0,45.8382,45.8601,45.8163,45.8382,10200.0
2013-01-30 14:00:00,62.86,62.88,62.86,62.87,8500.0,45.8382,45.8528,45.8382,45.8455,8500.0
2013-01-30 14:10:00,62.87,62.91,62.84,62.84,27300.0,45.8455,45.8747,45.8236,45.8236,27300.0
2013-01-30 14:20:00,62.85,62.85,62.78,62.84,10200.0,45.8309,45.8309,45.7799,45.8236,10200.0
2013-01-30 14:30:00,62.83,62.86,62.77,62.8,13300.0,45.8163,45.8382,45.7726,45.7945,13300.0
2013-01-30 14:40:00,62.82,62.82,62.71,62.73,8300.0,45.8091,45.8091,45.7288,45.7434,8300.0
2013-01-30 14:50:00,62.74,62.79,62.73,62.79,9800.0,45.7507,45.7872,45.7434,45.7872,9800.0
2013-01-30 15:00:00,62.78,62.8,62.74,62.77,16300.0,45.7799,45.7945,45.7507,45.7726,16300.0
2013-01-30 15:10:00,62.77,62.78,62.66,62.69,8200.0,45.7726,45.7799,45.6924,45.7143,8200.0
2013-01-30 15:20:00,62.7,62.71,62.66,62.71,6400.0,45.7216,45.7288,45.6924,45.7288,6400.0
2013-01-30 15:30:00,62.7,62.7,62.65,62.67,12100.0,45.7216,45.7216,45.6851,45.6997,12100.0
2013-01-30 15:40:00,62.66,62.7,62.65,62.68,29900.0,45.6924,45.7216,45.6851,45.707,29900.0
2013-01-30 15:50:00,62.68,62.68,62.61,62.67,9700.0,45.707,45.707,45.6559,45.6997,9700.0
2013-01-31 09:30:00,62.57,62.57,62.45,62.49,13200.0,45.6268,45.6268,45.5392,45.5684,13200.0
2013-01-31 09:40:00,62.53,62.68,62.51,62.66,13600.0,45.5976,45.707,45.583,45.6924,13600.0
2013-01-31 09:50:00,62.66,62.71,62.64,62.65,8600.0,45.6924,45.7288,45.6778,45.6851,8600.0
2013-01-31 10:00:00,62.64,62.65,62.58,62.59,7300.0,45.6778,45.6851,45.634,45.6413,7300.0
2013-01-31 10:10:00,62.62,62.64,62.53,62.54,7700.0,45.6632,45.6778,45.5976,45.6049,7700.0
2013-01-31 10:20:00,62.55,62.59,62.55,62.56,15000.0,45.6122,45.6413,45.6122,45.6195,15000.0
2013-01-31 10:30:00,62.56,62.63,62.55,62.58,27100.0,45.6195,45.6705,45.6122,45.634,27100.0
2013-01-31 10:40:00,62.59,62.62,62.57,62.6,4100.0,45.6413,45.6632,45.6268,45.6486,4100.0
2013-01-31 10:50:00,62.6,62.63,62.59,62.59,5900.0,45.6486,45.6705,45.6413,45.6413,5900.0
2013-01-31 11:00:00,62.57,62.58,62.55,62.57,12300.0,45.6268,45.634,45.6122,45.6268,12300.0
2013-01-31 11:10:00,62.55,62.55,62.51,62.52,8200.0,45.6122,45.6122,45.583,45.5903,8200.0
2013-01-31 11:20:00,62.53,62.57,62.53,62.54,5900.0,45.5976,45.6268,45.5976,45.6049,5900.0
2013-01-31 11:30:00,62.54,62.54,62.48,62.52,6100.0,45.6049,45.6049,45.5611,45.5903,6100.0
2013-01-31 11:40:00,62.52,62.56,62.49,62.56,8900.0,45.5903,45.6195,45.5684,45.6195,8900.0
2013-01-31 11:50:00,62.55,62.56,62.49,62.49,10200.0,45.6122,45.6195,45.5684,45.5684,10200.0
2013-01-31 12:00:00,62.5,62.52,62.5,62.51,9700.0,45.5757,45.5903,45.5757,45.583,9700.0
2013-01-31 12:10:00,62.52,62.59,62.51,62.56,7600.0,45.5903,45.6413,45.583,45.6195,7600.0
2013-01-31 12:20:00,62.57,62.57,62.54,62.55,8700.0,45.6268,45.6268,45.6049,45.6122,8700.0
2013-01-31 12:30:00,62.54,62.58,62.53,62.58,3400.0,45.6049,45.634,45.5976,45.634,3400.0
2013-01-31 12:40:00,62.58,62.63,62.58,62.62,11700.0,45.634,45.6705,45.634,45.6632,11700.0
2013-01-31 12:50:00,62.62,62.62,62.6,62.62,25600.0,45.6632,45.6632,45.6486,45.6632,25600.0
2013-01-31 13:00:00,62.61,62.61,62.59,62.6,13800.0,45.6559,45.6559,45.6413,45.6486,13800.0
2013-01-31 13:10:00,62.61,62.61,62.59,62.6,11400.0,45.6559,45.6559,45.6413,45.6486,11400.0
2013-01-31 13:20:00,62.6,62.61,62.58,62.58,36200.0,45.6486,45.6559,45.634,45.634,36200.0
2013-01-31 13:30:00,62.59,62.62,62.58,62.62,7800.0,45.6413,45.6632,45.634,45.6632,7800.0
2013-01-31 13:40:00,62.6,62.66,62.6,62.64,12500.0,45.6486,45.6924,45.6486,45.6778,12500.0
2013-01-31 13:50:00,62.64,62.65,62.63,62.65,3000.0,45.6778,45.6851,45.6705,45.6851,3000.0
2013-01-31 14:00:00,62.64,62.64,62.6,62.62,20900.0,45.6778,45.6778,45.6486,45.6632,20900.0
2013-01-31 14:10:00,62.61,62.62,62.61,62.61,2000.0,45.6559,45.6632,45.6559,45.6559,2000.0
2013-01-31 14:20:00,62.62,62.65,62.62,62.65,10400.0,45.6632,45.6851,45.6632,45.6851,10400.0
2013-01-31 14:30:00,62.64,62.69,62.63,62.68,13800.0,45.6778,45.7143,45.6705,45.707,13800.0
2013-01-31 14:40:00,62.68,62.69,62.67,62.67,3800.0,45.707,45.7143,45.6997,45.6997,3800.0
2013-01-31 14:50:00,62.66,62.69,62.66,62.66,5700.0,45.6924,45.7143,45.6924,45.6924,5700.0
2013-01-31 15:00:00,62.64,62.64,62.56,62.59,7800.0,45.6778,45.6778,45.6195,45.6413,7800.0
2013-01-31 15:10:00,62.61,62.62,62.57,62.62,7200.0,45.6559,45.6632,45.6268,45.6632,7200.0
2013-01-31 15:20:00,62.62,62.62,62.57,62.59,5800.0,45.6632,45.6632,45.6268,45.6413,5800.0
2013-01-31 15:30:00,62.57,62.64,62.56,62.58,9300.0,45.6268,45.6778,45.6195,45.634,9300.0
2013-01-31 15:40:00,62.58,62.6,62.53,62.53,4700.0,45.634,45.6486,45.5976,45.5976,4700.0
2013-01-31 15:50:00,62.52,62.64,62.51,62.56,38000.0,45.5903,45.6778,45.583,45.6195,38000.0
2013-02-01 09:30:00,62.94,62.94,62.8,62.8,21300.0,45.8966,45.8966,45.7945,45.7945,21300.0
2013-02-01 09:40:00,62.85,62.87,62.8,62.8,5400.0,45.8309,45.8455,45.7945,45.7945,5400.0
2013-02-01 09:50:00,62.79,62.85,62.79,62.83,3600.0,45.7872,45.8309,45.7872,45.8163,3600.0
2013-02-01 10:00:00,62.86,63.08,62.83,63.02,13900.0,45.8382,45.9987,45.8163,45.9549,13900.0
2013-02-01 10:10:00,63.02,63.05,62.99,63.04,3700.0,45.9549,45.9768,45.933,45.9695,3700.0
2013-02-01 10:20:00,63.03,63.05,62.95,62.96,6300.0,45.9622,45.9768,45.9039,45.9111,6300.0
2013-02-01 10:30:00,62.95,63.01,62.95,63.0,7000.0,45.9039,45.9476,45.9039,45.9403,7000.0
2013-02-01 10:40:00,62.99,63.07,62.99,63.05,11300.0,45.933,45.9914,45.933,45.9768,11300.0
2013-02-01 10:50:00,63.03,63.07,62.98,63.07,24200.0,45.9622,45.9914,45.9257,45.9914,24200.0
2013-02-01 11:00:00,63.09,63.09,63.06,63.06,4900.0,46.0059,46.0059,45.9841,45.9841,4900.0
2013-02-01 11:10:00,63.08,63.1,63.08,63.08,3100.0,45.9987,46.0132,45.9987,45.9987,3100.0
2013-02-01 11:20:00,63.09,63.11,63.06,63.06,2200.0,46.0059,46.0205,45.9841,45.9841,2200.0
2013-02-01 11:30:00,63.05,63.11,63.05,63.1,6400.0,45.9768,46.0205,45.9768,46.0132,6400.0
2013-02-01 11:40:00,63.11,63.15,63.1,63.14,13600.0,46.0205,46.0497,46.0132,46.0424,13600.0
2013-02-01 11:50:00,63.11,63.13,63.1,63.12,3200.0,46.0205,46.0351,46.0132,46.0278,3200.0
2013-02-01 12:00:00,63.15,63.15,63.13,63.15,2500.0,46.0497,46.0497,46.0351,46.0497,2500.0
2013-02-01 12:10:00,63.14,63.16,63.14,63.14,6900.0,46.0424,46.057,46.0424,46.0424,6900.0
2013-02-01 12:20:00,63.13,63.14,63.11,63.14,7000.0,46.0351,46.0424,46.0205,46.0424,7000.0
2013-02-01 12:30:00,63.14,63.16,63.12,63.12,4100.0,46.0424,46.057,46.0278,46.0278,4100.0
2013-02-01 12:40:00,63.11,63.14,63.11,63.13,11400.0,46.0205,46.0424,46.0205,46.0351,11400.0
2013-02-01 12:50:00,63.13,63.16,63.13,63.16,4800.0,46.0351,46.057,46.0351,46.057,4800.0
2013-02-01 13:00:00,63.15,63.16,63.13,63.15,11200.0,46.0497,46.057,46.0351,46.0497,11200.0
2013-02-01 13:10:00,63.15,63.18,63.15,63.17,3100.0,46.0497,46.0716,46.0497,46.0643,3100.0
2013-02-01 13:20:00,63.16,63.18,63.15,63.17,4000.0,46.057,46.0716,46.0497,46.0643,4000.0
2013-02-01 13:30:00,63.16,63.19,63.16,63.17,8300.0,46.057,46.0789,46.057,46.0643,8300.0
2013-02-01 13:40:00,63.17,63.18,63.16,63.16,3500.0,46.0643,46.0716,46.057,46.057,3500.0
2013-02-01 13:50:00,63.17,63.2,63.16,63.19,30900.0,46.0643,46.0862,46.057,46.0789,30900.0
2013-02-01 14:00:00,63.2,63.2,63.17,63.17,30900.0,46.0862,46.0862,46.0643,46.0643,30900.0
2013-02-01 14:10:00,63.18,63.18,63.13,63.15,38600.0,46.0716,46.0716,46.0351,46.0497,38600.0
2013-02-01 14:20:00,63.15,63.17,63.14,63.17,8000.0,46.0497,46.0643,46.0424,46.0643,8000.0
2013-02-01 14:30:00,63.17,63.18,63.13,63.13,17700.0,46.0643,46.0716,46.0351,46.0351,17700.0
2013-02-01 14:40:00,63.14,63.16,63.12,63.12,9300.0,46.0424,46.057,46.0278,46.0278,9300.0
2013-02-01 14:50:00,63.13,63.14,63.09,63.11,9700.0,46.0351,46.0424,46.0059,46.0205,9700.0
2013-02-01 15:00:00,63.1,63.12,63.1,63.11,10900.0,46.0132,46.0278,46.0132,46.0205,10900.0
2013-02-01 15:10:00,63.12,63.14,63.12,63.12,11200.0,46.0278,46.0424,46.0278,46.0278,11200.0
2013-02-01 15:20:00,63.11,63.11,63.08,63.1,3300.0,46.0205,46.0205,45.9987,46.0132,3300.0
2013-02-01 15:30:00,63.09,63.14,63.08,63.12,15900.0,46.0059,46.0424,45.9987,46.0278,15900.0
2013-02-01 15:40:00,63.11,63.19,63.11,63.19,4500.0,46.0205,46.0789,46.0205,46.0789,4500.0
2013-02-01 15:50:00,63.17,63.17,63.1,63.15,13600.0,46.0643,46.0643,46.0132,46.0497,13600.0
2013-02-04 09:30:00,62.8,62.81,62.7,62.77,54900.0,45.7945,45.8018,45.7216,45.7726,54900.0
2013-02-04 09:40:00,62.77,62.77,62.67,62.71,55800.0,45.7726,45.7726,45.6997,45.7288,55800.0
2013-02-04 09:50:00,62.72,62.81,62.71,62.79,20500.0,45.7361,45.8018,45.7288,45.7872,20500.0
2013-02-04 10:00:00,62.78,62.83,62.74,62.78,57300.0,45.7799,45.8163,45.7507,45.7799,57300.0
2013-02-04 10:10:00,62.78,62.8,62.71,62.71,40400.0,45.7799,45.7945,45.7288,45.7288,40400.0
2013-02-04 10:20:00,62.73,62.75,62.71,62.75,15300.0,45.7434,45.758,45.7288,45.758,15300.0
2013-02-04 10:30:00,62.74,62.74,62.67,62.67,80400.0,45.7507,45.7507,45.6997,45.6997,80400.0
2013-02-04 10:40:00,62.66,62.72,62.66,62.69,63800.0,45.6924,45.7361,45.6924,45.7143,63800.0
2013-02-04 10:50:00,62.69,62.7,62.68,62.7,15700.0,45.7143,45.7216,45.707,45.7216,15700.0
2013-02-04 11:00:00,62.66,62.67,62.63,62.66,52200.0,45.6924,45.6997,45.6705,45.6924,52200.0
2013-02-04 11:10:00,62.65,62.7,62.64,62.67,11900.0,45.6851,45.7216,45.6778,45.6997,11900.0
2013-02-04 11:20:00,62.68,62.68,62.61,62.61,12900.0,45.707,45.707,45.6559,45.6559,12900.0
2013-02-04 11:30:00,62.62,62.65,62.59,62.6,5500.0,45.6632,45.6851,45.6413,45.6486,5500.0
2013-02-04 11:40:00,62.6,62.66,62.57,62.66,21800.0,45.6486,45.6924,45.6268,45.6924,21800.0
2013-02-04 11:50:00,62.65,62.65,62.57,62.57,8600.0,45.6851,45.6851,45.6268,45.6268,8600.0
2013-02-04 12:00:00,62.56,62.58,62.51,62.54,25900.0,45.6195,45.634,45.583,45.6049,25900.0
2013-02-04 12:10:00,62.55,62.59,62.54,62.59,1500.0,45.6122,45.6413,45.6049,45.6413,1500.0
2013-02-04 12:20:00,62.55,62.6,62.55,62.59,1000.0,45.6122,45.6486,45.6122,45.6413,1000.0
2013-02-04 12:30:00,62.6,62.65,62.58,62.65,2500.0,45.6486,45.6851,45.634,45.6851,2500.0
2013-02-04 12:40:00,62.65,62.66,62.64,62.64,21100.0,45.6851,45.6924,45.6778,45.6778,21100.0
2013-02-04 12:50:00,62.65,62.65,62.61,62.63,8300.0,45.6851,45.6851,45.6559,45.6705,8300.0
2013-02-04 13:00:00,62.61,62.65,62.6,62.64,3300.0,45.6559,45.6851,45.6486,45.6778,3300.0
2013-02-04 13:10:00,62.64,62.64,62.59,62.6,2400.0,45.6778,45.6778,45.6413,45.6486,2400.0
2013-02-04 13:20:00,62.63,62.65,62.61,62.62,11700.0,45.6705,45.6851,45.6559,45.6632,11700.0
2013-02-04 13:30:00,62.61,62.62,62.59,62.59,7900.0,45.6559,45.6632,45.6413,45.6413,7900.0
2013-02-04 13:40:00,62.59,62.63,62.55,62.56,31200.0,45.6413,45.6705,45.6122,45.6195,31200.0
2013-02-04 13:50:00,62.57,62.59,62.55,62.59,8000.0,45.6268,45.6413,45.6122,45.6413,8000.0
2013-02-04 14:00:00,62.59,62.6,62.55,62.59,26600.0,45.6413,45.6486,45.6122,45.6413,26600.0
2013-02-04 14:10:00,62.6,62.61,62.59,62.6,6000.0,45.6486,45.6559,45.6413,45.6486,6000.0
2013-02-04 14:20:00,62.59,62.63,62.56,62.63,16800.0,45.6413,45.6705,45.6195,45.6705,16800.0
2013-02-04 14:30:00,62.64,62.66,62.62,62.66,8500.0,45.6778,45.6924,45.6632,45.6924,8500.0
2013-02-04 14:40:00,62.66,62.69,62.64,62.66,5600.0,45.6924,45.7143,45.6778,45.6924,5600.0
2013-02-04 14:50:00,62.66,62.72,62.64,62.72,3800.0,45.6924,45.7361,45.6778,45.7361,3800.0
2013-02-04 15:00:00,62.7,62.71,62.65,62.65,11200.0,45.7216,45.7288,45.6851,45.6851,11200.0
2013-02-04 15:10:00,62.65,62.66,62.63,62.66,18400.0,45.6851,45.6924,45.6705,45.6924,18400.0
2013-02-04 15:20:00,62.66,62.71,62.65,62.68,7300.0,45.6924,45.7288,45.6851,45.707,7300.0
2013-02-04 15:30:00,62.68,62.68,62.56,62.57,16200.0,45.707,45.707,45.6195,45.6268,16200.0
2013-02-04 15:40:00,62.57,62.61,62.54,62.54,16200.0,45.6268,45.6559,45.6049,45.6049,16200.0
2013-02-04 15:50:00,62.54,62.54,62.49,62.53,11200.0,45.6049,45.6049,45.5684,45.5976,11200.0
2013-02-05 09:30:00,62.88,62.96,62.88,62.91,24600.0,45.8528,45.9111,45.8528,45.8747,24600.0
2013-02-05 09:40:00,62.92,62.94,62.89,62.93,4300.0,45.882,45.8966,45.8601,45.8893,4300.0
2013-02-05 09:50:00,62.99,63.11,62.99,63.09,14700.0,45.933,46.0205,45.933,46.0059,14700.0
2013-02-05 10:00:00,63.06,63.1,63.02,63.07,11700.0,45.9841,46.0132,45.9549,45.9914,11700.0
2013-02-05 10:10:00,63.06,63.06,63.01,63.01,6600.0,45.9841,45.9841,45.9476,45.9476,6600.0
2013-02-05 10:20:00,63.0,63.08,63.0,63.04,20900.0,45.9403,45.9987,45.9403,45.9695,20900.0
2013-02-05 10:30:00,63.04,63.1,63.0,63.1,12600.0,45.9695,46.0132,45.9403,46.0132,12600.0
2013-02-05 10:40:00,63.11,63.13,63.08,63.1,8100.0,46.0205,46.0351,45.9987,46.0132,8100.0
2013-02-05 10:50:00,63.11,63.11,63.09,63.09,9700.0,46.0205,46.0205,46.0059,46.0059,9700.0
2013-02-05 11:00:00,63.09,63.12,63.06,63.06,7000.0,46.0059,46.0278,45.9841,45.9841,7000.0
2013-02-05 11:10:00,63.07,63.12,63.07,63.08,5200.0,45.9914,46.0278,45.9914,45.9987,5200.0
2013-02-05 11:20:00,63.06,63.11,63.06,63.1,8700.0,45.9841,46.0205,45.9841,46.0132,8700.0
2013-02-05 11:30:00,63.09,63.13,63.08,63.1,8300.0,46.0059,46.0351,45.9987,46.0132,8300.0
2013-02-05 11:40:00,63.09,63.1,63.07,63.07,9100.0,46.0059,46.0132,45.9914,45.9914,9100.0
2013-02-05 11:50:00,63.06,63.09,63.06,63.09,2900.0,45.9841,46.0059,45.9841,46.0059,2900.0
2013-02-05 12:00:00,63.08,63.09,63.06,63.06,3800.0,45.9987,46.0059,45.9841,45.9841,3800.0
2013-02-05 12:10:00,63.06,63.09,63.06,63.07,3600.0,45.9841,46.0059,45.9841,45.9914,3600.0
2013-02-05 12:20:00,63.07,63.07,63.04,63.04,1700.0,45.9914,45.9914,45.9695,45.9695,1700.0
2013-02-05 12:30:00,63.02,63.05,63.02,63.05,2400.0,45.9549,45.9768,45.9549,45.9768,2400.0
2013-02-05 12:40:00,63.03,63.08,63.01,63.07,80500.0,45.9622,45.9987,45.9476,45.9914,80500.0
2013-02-05 12:50:00,63.06,63.08,63.05,63.08,4100.0,45.9841,45.9987,45.9768,45.9987,4100.0
2013-02-05 13:00:00,63.08,63.13,63.08,63.13,5900.0,45.9987,46.0351,45.9987,46.0351,5900.0
2013-02-05 13:10:00,63.13,63.14,63.11,63.12,7100.0,46.0351,46.0424,46.0205,46.0278,7100.0
2013-02-05 13:20:00,63.11,63.17,63.1,63.17,9200.0,46.0205,46.0643,46.0132,46.0643,9200.0
2013-02-05 13:30:00,63.17,63.19,63.16,63.18,24700.0,46.0643,46.0789,46.057,46.0716,24700.0
2013-02-05 13:40:00,63.17,63.2,63.17,63.18,10500.0,46.0643,46.0862,46.0643,46.0716,10500.0
2013-02-05 13:50:00,63.17,63.2,63.17,63.2,8900.0,46.0643,46.0862,46.0643,46.0862,8900.0
2013-02-05 14:00:00,63.2,63.21,63.18,63.21,20600.0,46.0862,46.0934,46.0716,46.0934,20600.0
2013-02-05 14:10:00,63.2,63.24,63.2,63.24,9800.0,46.0862,46.1153,46.0862,46.1153,9800.0
2013-02-05 14:20:00,63.24,63.24,63.22,63.23,5300.0,46.1153,46.1153,46.1007,46.108,5300.0
2013-02-05 14:30:00,63.23,63.24,63.22,63.23,3500.0,46.108,46.1153,46.1007,46.108,3500.0
2013-02-05 14:40:00,63.24,63.28,63.23,63.26,12800.0,46.1153,46.1445,46.108,46.1299,12800.0
2013-02-05 14:50:00,63.27,63.27,63.23,63.24,8500.0,46.1372,46.1372,46.108,46.1153,8500.0
2013-02-05 15:00:00,63.24,63.25,63.22,63.23,16700.0,46.1153,46.1226,46.1007,46.108,16700.0
2013-02-05 15:10:00,63.22,63.27,63.22,63.24,6300.0,46.1007,46.1372,46.1007,46.1153,6300.0
2013-02-05 15:20:00,63.23,63.24,63.22,63.22,9200.0,46.108,46.1153,46.1007,46.1007,9200.0
2013-02-05 15:30:00,63.22,63.24,63.2,63.21,28000.0,46.1007,46.1153,46.0862,46.0934,28000.0
2013-02-05 15:40:00,63.2,63.21,63.16,63.17,12000.0,46.0862,46.0934,46.057,46.0643,12000.0
2013-02-05 15:50:00,63.16,63.17,63.07,63.09,12400.0,46.057,46.0643,45.9914,46.0059,12400.0
2013-02-06 09:30:00,62.85,62.87,62.79,62.86,58000.0,45.8309,45.8455,45.7872,45.8382,58000.0
2013-02-06 09:40:00,62.86,62.91,62.81,62.87,161200.0,45.8382,45.8747,45.8018,45.8455,161200.0
2013-02-06 09:50:00,62.89,62.96,62.89,62.96,5100.0,45.8601,45.9111,45.8601,45.9111,5100.0
2013-02-06 10:00:00,62.95,62.96,62.88,62.91,21800.0,45.9039,45.9111,45.8528,45.8747,21800.0
2013-02-06 10:10:00,62.92,62.99,62.92,62.95,12000.0,45.882,45.933,45.882,45.9039,12000.0
2013-02-06 10:20:00,62.95,63.02,62.94,62.99,13500.0,45.9039,45.9549,45.8966,45.933,13500.0
2013-02-06 10:30:00,63.0,63.0,62.92,62.95,16200.0,45.9403,45.9403,45.882,45.9039,16200.0
2013-02-06 10:40:00,62.95,63.0,62.95,63.0,28500.0,45.9039,45.9403,45.9039,45.9403,28500.0
2013-02-06 10:50:00,63.01,63.06,63.0,63.02,17700.0,45.9476,45.9841,45.9403,45.9549,17700.0
2013-02-06 11:00:00,63.04,63.08,63.03,63.04,16100.0,45.9695,45.9987,45.9622,45.9695,16100.0
2013-02-06 11:10:00,63.03,63.08,63.03,63.06,12400.0,45.9622,45.9987,45.9622,45.9841,12400.0
2013-02-06 11:20:00,63.06,63.11,63.06,63.1,16400.0,45.9841,46.0205,45.9841,46.0132,16400.0
2013-02-06 11:30:00,63.07,63.09,63.03,63.05,27200.0,45.9914,46.0059,45.9622,45.9768,27200.0
2013-02-06 11:40:00,63.07,63.09,63.06,63.07,21000.0,45.9914,46.0059,45.9841,45.9914,21000.0
2013-02-06 11:50:00,63.06,63.08,63.05,63.08,2900.0,45.9841,45.9987,45.9768,45.9987,2900.0
2013-02-06 12:00:00,63.1,63.12,63.07,63.12,7400.0,46.0132,46.0278,45.9914,46.0278,7400.0
2013-02-06 12:10:00,63.12,63.15,63.1,63.15,4200.0,46.0278,46.0497,46.0132,46.0497,4200.0
2013-02-06 12:20:00,63.13,63.15,63.13,63.13,7200.0,46.0351,46.0497,46.0351,46.0351,7200.0
2013-02-06 12:30:00,63.14,63.17,63.13,63.14,7000.0,46.0424,46.0643,46.0351,46.0424,7000.0
2013-02-06 12:40:00,63.13,63.18,63.13,63.14,5700.0,46.0351,46.0716,46.0351,46.0424,5700.0
2013-02-06 12:50:00,63.15,63.15,63.08,63.09,11700.0,46.0497,46.0497,45.9987,46.0059,11700.0
2013-02-06 13:00:00,63.07,63.08,63.02,63.03,9500.0,45.9914,45.9987,45.9549,45.9622,9500.0
2013-02-06 13:10:00,63.02,63.07,63.01,63.07,14900.0,45.9549,45.9914,45.9476,45.9914,14900.0
2013-02-06 13:20:00,63.08,63.08,62.97,62.98,47200.0,45.9987,45.9987,45.9184,45.9257,47200.0
2013-02-06 13:30:00,62.97,62.98,62.94,62.98,3800.0,45.9184,45.9257,45.8966,45.9257,3800.0
2013-02-06 13:40:00,62.99,63.0,62.96,63.0,5100.0,45.933,45.9403,45.9111,45.9403,5100.0
2013-02-06 13:50:00,62.99,62.99,62.96,62.98,12800.0,45.933,45.933,45.9111,45.9257,12800.0
2013-02-06 14:00:00,62.96,63.01,62.95,63.01,16500.0,45.9111,45.9476,45.9039,45.9476,16500.0
2013-02-06 14:10:00,63.0,63.04,63.0,63.03,16900.0,45.9403,45.9695,45.9403,45.9622,16900.0
2013-02-06 14:20:00,63.04,63.06,63.03,63.03,10400.0,45.9695,45.9841,45.9622,45.9622,10400.0
2013-02-06 14:30:00,63.04,63.05,63.01,63.03,17400.0,45.9695,45.9768,45.9476,45.9622,17400.0
2013-02-06 14:40:00,63.05,63.08,63.05,63.07,6500.0,45.9768,45.9987,45.9768,45.9914,6500.0
2013-02-06 14:50:00,63.08,63.09,63.04,63.09,5500.0,45.9987,46.0059,45.9695,46.0059,5500.0
2013-02-06 15:00:00,63.1,63.13,63.09,63.11,26900.0,46.0132,46.0351,46.0059,46.0205,26900.0
2013-02-06 15:10:00,63.12,63.12,63.08,63.1,9100.0,46.0278,46.0278,45.9987,46.0132,9100.0
2013-02-06 15:20:00,63.12,63.18,63.11,63.18,4100.0,46.0278,46.0716,46.0205,46.0716,4100.0
2013-02-06 15:30:00,63.17,63.17,63.13,63.13,9000.0,46.0643,46.0643,46.0351,46.0351,9000.0
2013-02-06 15:40:00,63.12,63.19,63.12,63.18,26600.0,46.0278,46.0789,46.0278,46.0716,26600.0
2013-02-06 15:50:00,63.16,63.22,63.16,63.22,19300.0,46.057,46.1007,46.057,46.1007,19300.0
2013-02-07 09:30:00,63.22,63.27,63.2,63.22,23800.0,46.1007,46.1372,46.0862,46.1007,23800.0
2013-02-07 09:40:00,63.22,63.23,63.15,63.23,5400.0,46.1007,46.108,46.0497,46.108,5400.0
2013-02-07 09:50:00,63.21,63.21,63.13,63.13,6100.0,46.0934,46.0934,46.0351,46.0351,6100.0
2013-02-07 10:00:00,63.13,63.16,63.07,63.08,9700.0,46.0351,46.057,45.9914,45.9987,9700.0
2013-02-07 10:10:00,63.08,63.09,62.95,62.98,16500.0,45.9987,46.0059,45.9039,45.9257,16500.0
2013-02-07 10:20:00,63.0,63.01,62.81,62.84,7100.0,45.9403,45.9476,45.8018,45.8236,7100.0
2013-02-07 10:30:00,62.85,62.87,62.72,62.76,17900.0,45.8309,45.8455,45.7361,45.7653,17900.0
2013-02-07 10:40:00,62.77,62.79,62.67,62.72,19400.0,45.7726,45.7872,45.6997,45.7361,19400.0
2013-02-07 10:50:00,62.7,62.8,62.67,62.79,14200.0,45.7216,45.7945,45.6997,45.7872,14200.0
2013-02-07 11:00:00,62.8,62.83,62.76,62.83,5000.0,45.7945,45.8163,45.7653,45.8163,5000.0
2013-02-07 11:10:00,62.82,62.82,62.75,62.76,8300.0,45.8091,45.8091,45.758,45.7653,8300.0
2013-02-07 11:20:00,62.75,62.78,62.72,62.74,8200.0,45.758,45.7799,45.7361,45.7507,8200.0
2013-02-07 11:30:00,62.76,62.77,62.67,62.67,19600.0,45.7653,45.7726,45.6997,45.6997,19600.0
2013-02-07 11:40:00,62.67,62.69,62.61,62.66,6700.0,45.6997,45.7143,45.6559,45.6924,6700.0
2013-02-07 11:50:00,62.68,62.7,62.67,62.69,6300.0,45.707,45.7216,45.6997,45.7143,6300.0
2013-02-07 12:00:00,62.7,62.77,62.7,62.76,3000.0,45.7216,45.7726,45.7216,45.7653,3000.0
2013-02-07 12:10:00,62.76,62.77,62.75,62.76,3500.0,45.7653,45.7726,45.758,45.7653,3500.0
2013-02-07 12:20:00,62.74,62.76,62.74,62.76,1400.0,45.7507,45.7653,45.7507,45.7653,1400.0
2013-02-07 12:30:00,62.77,62.83,62.77,62.81,11000.0,45.7726,45.8163,45.7726,45.8018,11000.0
2013-02-07 12:40:00,62.83,62.85,62.83,62.84,2700.0,45.8163,45.8309,45.8163,45.8236,2700.0
2013-02-07 12:50:00,62.8,62.82,62.8,62.82,10500.0,45.7945,45.8091,45.7945,45.8091,10500.0
2013-02-07 13:00:00,62.81,62.82,62.8,62.8,6700.0,45.8018,45.8091,45.7945,45.7945,6700.0
2013-02-07 13:10:00,62.81,62.82,62.8,62.82,29700.0,45.8018,45.8091,45.7945,45.8091,29700.0
2013-02-07 13:20:00,62.82,62.91,62.82,62.9,7100.0,45.8091,45.8747,45.8091,45.8674,7100.0
2013-02-07 13:30:00,62.91,62.91,62.87,62.87,3300.0,45.8747,45.8747,45.8455,45.8455,3300.0
2013-02-07 13:40:00,62.91,62.96,62.9,62.94,7200.0,45.8747,45.9111,45.8674,45.8966,7200.0
2013-02-07 13:50:00,62.94,62.98,62.94,62.96,28100.0,45.8966,45.9257,45.8966,45.9111,28100.0
2013-02-07 14:00:00,63.0,63.02,62.94,62.94,20100.0,45.9403,45.9549,45.8966,45.8966,20100.0
2013-02-07 14:10:00,62.95,62.96,62.94,62.96,8000.0,45.9039,45.9111,45.8966,45.9111,8000.0
2013-02-07 14:20:00,62.95,62.98,62.94,62.97,10000.0,45.9039,45.9257,45.8966,45.9184,10000.0
2013-02-07 14:30:00,62.97,62.97,62.9,62.9,29600.0,45.9184,45.9184,45.8674,45.8674,29600.0
2013-02-07 14:40:00,62.88,62.95,62.87,62.95,7800.0,45.8528,45.9039,45.8455,45.9039,7800.0
2013-02-07 14:50:00,62.94,63.0,62.94,63.0,14100.0,45.8966,45.9403,45.8966,45.9403,14100.0
2013-02-07 15:00:00,62.98,63.01,62.95,63.01,12000.0,45.9257,45.9476,45.9039,45.9476,12000.0
2013-02-07 15:10:00,62.99,63.01,62.96,63.01,6200.0,45.933,45.9476,45.9111,45.9476,6200.0
2013-02-07 15:20:00,63.01,63.01,62.96,62.99,4800.0,45.9476,45.9476,45.9111,45.933,4800.0
2013-02-07 15:30:00,62.99,63.01,62.93,62.98,17300.0,45.933,45.9476,45.8893,45.9257,17300.0
2013-02-07 15:40:00,62.98,63.01,62.95,62.96,7900.0,45.9257,45.9476,45.9039,45.9111,7900.0
2013-02-07 15:50:00,62.98,63.0,62.94,62.98,14500.0,45.9257,45.9403,45.8966,45.9257,14500.0
2013-02-08 09:30:00,63.06,63.18,63.06,63.18,24700.0,45.9841,46.0716,45.9841,46.0716,24700.0
2013-02-08 09:40:00,63.18,63.24,63.17,63.18,10300.0,46.0716,46.1153,46.0643,46.0716,10300.0
2013-02-08 09:50:00,63.2,63.27,63.2,63.24,4600.0,46.0862,46.1372,46.0862,46.1153,4600.0
2013-02-08 10:00:00,63.23,63.27,63.21,63.22,25500.0,46.108,46.1372,46.0934,46.1007,25500.0
2013-02-08 10:10:00,63.21,63.25,63.2,63.21,21700.0,46.0934,46.1226,46.0862,46.0934,21700.0
2013-02-08 10:20:00,63.21,63.23,63.19,63.19,16900.0,46.0934,46.108,46.0789,46.0789,16900.0
2013-02-08 10:30:00,63.19,63.23,63.18,63.22,5400.0,46.0789,46.108,46.0716,46.1007,5400.0
2013-02-08 10:40:00,63.22,63.25,63.22,63.25,6600.0,46.1007,46.1226,46.1007,46.1226,6600.0
2013-02-08 10:50:00,63.23,63.25,63.21,63.21,3100.0,46.108,46.1226,46.0934,46.0934,3100.0
2013-02-08 11:00:00,63.21,63.21,63.16,63.17,5600.0,46.0934,46.0934,46.057,46.0643,5600.0
2013-02-08 11:10:00,63.16,63.17,63.15,63.16,6800.0,46.057,46.0643,46.0497,46.057,6800.0
2013-02-08 11:20:00,63.16,63.16,63.15,63.15,4100.0,46.057,46.057,46.0497,46.0497,4100.0
2013-02-08 11:30:00,63.14,63.14,63.11,63.14,10500.0,46.0424,46.0424,46.0205,46.0424,10500.0
2013-02-08 11:40:00,63.16,63.18,63.15,63.16,5400.0,46.057,46.0716,46.0497,46.057,5400.0
2013-02-08 11:50:00,63.18,63.2,63.18,63.2,4400.0,46.0716,46.0862,46.0716,46.0862,4400.0
2013-02-08 12:00:00,63.2,63.21,63.19,63.21,6500.0,46.0862,46.0934,46.0789,46.0934,6500.0
2013-02-08 12:10:00,63.21,63.22,63.18,63.21,8100.0,46.0934,46.1007,46.0716,46.0934,8100.0
2013-02-08 12:20:00,63.19,63.2,63.16,63.17,10900.0,46.0789,46.0862,46.057,46.0643,10900.0
2013-02-08 12:30:00,63.18,63.18,63.14,63.14,3700.0,46.0716,46.0716,46.0424,46.0424,3700.0
2013-02-08 12:40:00,63.15,63.17,63.14,63.16,12300.0,46.0497,46.0643,46.0424,46.057,12300.0
2013-02-08 12:50:00,63.16,63.18,63.16,63.18,8300.0,46.057,46.0716,46.057,46.0716,8300.0
2013-02-08 13:00:00,63.16,63.2,63.16,63.2,14500.0,46.057,46.0862,46.057,46.0862,14500.0
2013-02-08 13:10:00,63.19,63.2,63.18,63.19,15400.0,46.0789,46.0862,46.0716,46.0789,15400.0
2013-02-08 13:20:00,63.2,63.2,63.15,63.16,8100.0,46.0862,46.0862,46.0497,46.057,8100.0
2013-02-08 13:30:00,63.16,63.19,63.15,63.19,8300.0,46.057,46.0789,46.0497,46.0789,8300.0
2013-02-08 13:40:00,63.18,63.21,63.18,63.2,8400.0,46.0716,46.0934,46.0716,46.0862,8400.0
2013-02-08 13:50:00,63.21,63.22,63.2,63.21,32100.0,46.0934,46.1007,46.0862,46.0934,32100.0
2013-02-08 14:00:00,63.21,63.22,63.2,63.21,34000.0,46.0934,46.1007,46.0862,46.0934,34000.0
2013-02-08 14:10:00,63.22,63.22,63.2,63.21,24200.0,46.1007,46.1007,46.0862,46.0934,24200.0
2013-02-08 14:20:00,63.21,63.22,63.18,63.22,4100.0,46.0934,46.1007,46.0716,46.1007,4100.0
2013-02-08 14:30:00,63.22,63.24,63.21,63.23,22400.0,46.1007,46.1153,46.0934,46.108,22400.0
2013-02-08 14:40:00,63.22,63.25,63.22,63.22,5700.0,46.1007,46.1226,46.1007,46.1007,5700.0
2013-02-08 14:50:00,63.21,63.22,63.19,63.22,3100.0,46.0934,46.1007,46.0789,46.1007,3100.0
2013-02-08 15:00:00,63.22,63.23,63.2,63.22,6400.0,46.1007,46.108,46.0862,46.1007,6400.0
2013-02-08 15:10:00,63.22,63.22,63.19,63.19,4800.0,46.1007,46.1007,46.0789,46.0789,4800.0
2013-02-08 15:20:00,63.19,63.2,63.17,63.17,15500.0,46.0789,46.0862,46.0643,46.0643,15500.0
2013-02-08 15:30:00,63.18,63.18,63.12,63.12,11200.0,46.0716,46.0716,46.0278,46.0278,11200.0
2013-02-08 15:40:00,63.14,63.21,63.14,63.21,13500.0,46.0424,46.0934,46.0424,46.0934,13500.0
2013-02-08 15:50:00,63.21,63.25,63.2,63.25,17500.0,46.0934,46.1226,46.0862,46.1226,17500.0
2013-02-11 09:30:00,63.24,63.24,63.15,63.16,14900.0,46.1153,46.1153,46.0497,46.057,14900.0
2013-02-11 09:40:00,63.18,63.2,63.13,63.2,4900.0,46.0716,46.0862,46.0351,46.0862,4900.0
2013-02-11 09:50:00,63.2,63.23,63.17,63.22,11400.0,46.0862,46.108,46.0643,46.1007,11400.0
2013-02-11 10:00:00,63.22,63.26,63.22,63.24,8800.0,46.1007,46.1299,46.1007,46.1153,8800.0
2013-02-11 10:10:00,63.24,63.26,63.15,63.18,4100.0,46.1153,46.1299,46.0497,46.0716,4100.0
2013-02-11 10:20:00,63.17,63.23,63.17,63.21,16300.0,46.0643,46.108,46.0643,46.0934,16300.0
2013-02-11 10:30:00,63.21,63.24,63.19,63.22,6300.0,46.0934,46.1153,46.0789,46.1007,6300.0
2013-02-11 10:40:00,63.23,63.3,63.23,63.27,19300.0,46.108,46.1591,46.108,46.1372,19300.0
2013-02-11 10:50:00,63.28,63.3,63.28,63.3,2400.0,46.1445,46.1591,46.1445,46.1591,2400.0
2013-02-11 11:00:00,63.31,63.34,63.29,63.32,9700.0,46.1664,46.1882,46.1518,46.1737,9700.0
2013-02-11 11:10:00,63.32,63.33,63.32,63.32,5600.0,46.1737,46.181,46.1737,46.1737,5600.0
2013-02-11 11:20:00,63.33,63.33,63.29,63.29,1900.0,46.181,46.181,46.1518,46.1518,1900.0
2013-02-11 11:30:00,63.3,63.31,63.3,63.31,4800.0,46.1591,46.1664,46.1591,46.1664,4800.0
2013-02-11 11:40:00,63.31,63.32,63.3,63.31,2400.0,46.1664,46.1737,46.1591,46.1664,2400.0
2013-02-11 11:50:00,63.32,63.32,63.31,63.32,2900.0,46.1737,46.1737,46.1664,46.1737,2900.0
2013-02-11 12:00:00,63.32,63.32,63.29,63.29,2800.0,46.1737,46.1737,46.1518,46.1518,2800.0
2013-02-11 12:10:00,63.28,63.29,63.24,63.27,10100.0,46.1445,46.1518,46.1153,46.1372,10100.0
2013-02-11 12:20:00,63.27,63.3,63.27,63.28,13000.0,46.1372,46.1591,46.1372,46.1445,13000.0
2013-02-11 12:30:00,63.29,63.29,63.25,63.28,8500.0,46.1518,46.1518,46.1226,46.1445,8500.0
2013-02-11 12:40:00,63.28,63.28,63.23,63.23,3400.0,46.1445,46.1445,46.108,46.108,3400.0
2013-02-11 12:50:00,63.23,63.27,63.23,63.27,1100.0,46.108,46.1372,46.108,46.1372,1100.0
2013-02-11 13:00:00,63.27,63.31,63.27,63.29,3200.0,46.1372,46.1664,46.1372,46.1518,3200.0
2013-02-11 13:10:00,63.29,63.3,63.27,63.28,4100.0,46.1518,46.1591,46.1372,46.1445,4100.0
2013-02-11 13:20:00,63.27,63.28,63.26,63.28,20000.0,46.1372,46.1445,46.1299,46.1445,20000.0
2013-02-11 13:30:00,63.28,63.28,63.26,63.26,3700.0,46.1445,46.1445,46.1299,46.1299,3700.0
2013-02-11 13:40:00,63.27,63.27,63.24,63.24,10200.0,46.1372,46.1372,46.1153,46.1153,10200.0
2013-02-11 13:50:00,63.24,63.27,63.23,63.26,24100.0,46.1153,46.1372,46.108,46.1299,24100.0
2013-02-11 14:00:00,63.26,63.29,63.26,63.28,13800.0,46.1299,46.1518,46.1299,46.1445,13800.0
2013-02-11 14:10:00,63.3,63.3,63.29,63.29,1100.0,46.1591,46.1591,46.1518,46.1518,1100.0
2013-02-11 14:20:00,63.28,63.3,63.28,63.28,6000.0,46.1445,46.1591,46.1445,46.1445,6000.0
2013-02-11 14:30:00,63.29,63.31,63.28,63.3,3600.0,46.1518,46.1664,46.1445,46.1591,3600.0
2013-02-11 14:40:00,63.3,63.31,63.29,63.29,7500.0,46.1591,46.1664,46.1518,46.1518,7500.0
2013-02-11 14:50:00,63.29,63.29,63.25,63.26,15500.0,46.1518,46.1518,46.1226,46.1299,15500.0
2013-02-11 15:00:00,63.25,63.3,63.25,63.29,6100.0,46.1226,46.1591,46.1226,46.1518,6100.0
2013-02-11 15:10:00,63.28,63.34,63.28,63.33,18700.0,46.1445,46.1882,46.1445,46.181,18700.0
2013-02-11 15:20:00,63.32,63.33,63.3,63.31,20200.0,46.1737,46.181,46.1591,46.1664,20200.0
2013-02-11 15:30:00,63.3,63.33,63.3,63.33,13400.0,46.1591,46.181,46.1591,46.181,13400.0
2013-02-11 15:40:00,63.32,63.36,63.32,63.36,17100.0,46.1737,46.2028,46.1737,46.2028,17100.0
2013-02-11 15:50:00,63.36,63.36,63.31,63.31,19200.0,46.2028,46.2028,46.1664,46.1664,19200.0
2013-02-12 09:30:00,63.33,63.4,63.28,63.28,24100.0,46.181,46.232,46.1445,46.1445,24100.0
2013-02-12 09:40:00,63.3,63.31,63.26,63.3,10100.0,46.1591,46.1664,46.1299,46.1591,10100.0
2013-02-12 09:50:00,63.32,63.4,63.32,63.39,5100.0,46.1737,46.232,46.1737,46.2247,5100.0
2013-02-12 10:00:00,63.38,63.46,63.38,63.46,4900.0,46.2174,46.2758,46.2174,46.2758,4900.0
2013-02-12 10:10:00,63.43,63.44,63.4,63.41,2700.0,46.2539,46.2612,46.232,46.2393,2700.0
2013-02-12 10:20:00,63.41,63.44,63.41,63.42,4700.0,46.2393,46.2612,46.2393,46.2466,4700.0
2013-02-12 10:30:00,63.4,63.42,63.38,63.39,20900.0,46.232,46.2466,46.2174,46.2247,20900.0
2013-02-12 10:40:00,63.38,63.42,63.38,63.42,51600.0,46.2174,46.2466,46.2174,46.2466,51600.0
2013-02-12 10:50:00,63.41,63.43,63.4,63.42,14700.0,46.2393,46.2539,46.232,46.2466,14700.0
2013-02-12 11:00:00,63.43,63.45,63.41,63.45,3100.0,46.2539,46.2685,46.2393,46.2685,3100.0
2013-02-12 11:10:00,63.45,63.45,63.41,63.43,8300.0,46.2685,46.2685,46.2393,46.2539,8300.0
2013-02-12 11:20:00,63.44,63.46,63.43,63.46,19400.0,46.2612,46.2758,46.2539,46.2758,19400.0
2013-02-12 11:30:00,63.44,63.5,63.44,63.49,4200.0,46.2612,46.3049,46.2612,46.2976,4200.0
2013-02-12 11:40:00,63.49,63.5,63.48,63.48,2900.0,46.2976,46.3049,46.2903,46.2903,2900.0
2013-02-12 11:50:00,63.49,63.5,63.48,63.5,1500.0,46.2976,46.3049,46.2903,46.3049,1500.0
2013-02-12 12:00:00,63.52,63.52,63.5,63.51,49300.0,46.3195,46.3195,46.3049,46.3122,49300.0
2013-02-12 12:10:00,63.5,63.52,63.5,63.51,186200.0,46.3049,46.3195,46.3049,46.3122,186200.0
2013-02-12 12:20:00,63.52,63.52,63.51,63.52,10800.0,46.3195,46.3195,46.3122,46.3195,10800.0
2013-02-12 12:30:00,63.52,63.54,63.5,63.54,2500.0,46.3195,46.3341,46.3049,46.3341,2500.0
2013-02-12 12:40:00,63.54,63.56,63.53,63.53,5900.0,46.3341,46.3487,46.3268,46.3268,5900.0
2013-02-12 12:50:00,63.56,63.59,63.56,63.59,4800.0,46.3487,46.3705,46.3487,46.3705,4800.0
2013-02-12 13:00:00,63.59,63.6,63.58,63.6,5100.0,46.3705,46.3778,46.3633,46.3778,5100.0
2013-02-12 13:10:00,63.59,63.62,63.59,63.62,8900.0,46.3705,46.3924,46.3705,46.3924,8900.0
2013-02-12 13:20:00,63.62,63.66,63.61,63.66,30900.0,46.3924,46.4216,46.3851,46.4216,30900.0
2013-02-12 13:30:00,63.66,63.66,63.64,63.65,5500.0,46.4216,46.4216,46.407,46.4143,5500.0
2013-02-12 13:40:00,63.64,63.66,63.62,63.62,24100.0,46.407,46.4216,46.3924,46.3924,24100.0
2013-02-12 13:50:00,63.62,63.63,63.61,63.62,28000.0,46.3924,46.3997,46.3851,46.3924,28000.0
2013-02-12 14:00:00,63.62,63.64,63.61,63.63,28600.0,46.3924,46.407,46.3851,46.3997,28600.0
2013-02-12 14:10:00,63.62,63.63,63.61,63.61,5200.0,46.3924,46.3997,46.3851,46.3851,5200.0
2013-02-12 14:20:00,63.62,63.62,63.56,63.58,27600.0,46.3924,46.3924,46.3487,46.3633,27600.0
2013-02-12 14:30:00,63.58,63.61,63.58,63.59,301100.0,46.3633,46.3851,46.3633,46.3705,301100.0
2013-02-12 14:40:00,63.61,63.62,63.6,63.61,4000.0,46.3851,46.3924,46.3778,46.3851,4000.0
2013-02-12 14:50:00,63.61,63.63,63.61,63.61,2600.0,46.3851,46.3997,46.3851,46.3851,2600.0
2013-02-12 15:00:00,63.61,63.61,63.57,63.58,8600.0,46.3851,46.3851,46.356,46.3633,8600.0
2013-02-12 15:10:00,63.56,63.58,63.56,63.56,9300.0,46.3487,46.3633,46.3487,46.3487,9300.0
2013-02-12 15:20:00,63.58,63.59,63.57,63.59,4300.0,46.3633,46.3705,46.356,46.3705,4300.0
2013-02-12 15:30:00,63.58,63.6,63.57,63.58,8200.0,46.3633,46.3778,46.356,46.3633,8200.0
2013-02-12 15:40:00,63.59,63.6,63.55,63.56,7600.0,46.3705,46.3778,46.3414,46.3487,7600.0
2013-02-12 15:50:00,63.57,63.59,63.56,63.57,103700.0,46.356,46.3705,46.3487,46.356,103700.0
2013-02-13 09:30:00,63.7,63.79,63.68,63.79,23600.0,46.4508,46.5164,46.4362,46.5164,23600.0
2013-02-13 09:40:00,63.79,63.79,63.69,63.69,6700.0,46.5164,46.5164,46.4435,46.4435,6700.0
2013-02-13 09:50:00,63.67,63.74,63.66,63.74,4600.0,46.4289,46.4799,46.4216,46.4799,4600.0
2013-02-13 10:00:00,63.75,63.76,63.73,63.76,3900.0,46.4872,46.4945,46.4726,46.4945,3900.0
2013-02-13 10:10:00,63.78,63.79,63.75,63.78,5900.0,46.5091,46.5164,46.4872,46.5091,5900.0
2013-02-13 10:20:00,63.78,63.8,63.75,63.75,7900.0,46.5091,46.5237,46.4872,46.4872,7900.0
2013-02-13 10:30:00,63.76,63.76,63.72,63.72,5400.0,46.4945,46.4945,46.4653,46.4653,5400.0
2013-02-13 10:40:00,63.72,63.73,63.69,63.7,5500.0,46.4653,46.4726,46.4435,46.4508,5500.0
2013-02-13 10:50:00,63.7,63.7,63.65,63.69,9500.0,46.4508,46.4508,46.4143,46.4435,9500.0
2013-02-13 11:00:00,63.67,63.68,63.65,63.68,58400.0,46.4289,46.4362,46.4143,46.4362,58400.0
2013-02-13 11:10:00,63.69,63.69,63.59,63.59,3300.0,46.4435,46.4435,46.3705,46.3705,3300.0
2013-02-13 11:20:00,63.59,63.59,63.55,63.57,5200.0,46.3705,46.3705,46.3414,46.356,5200.0
2013-02-13 11:30:00,63.57,63.58,63.56,63.56,3700.0,46.356,46.3633,46.3487,46.3487,3700.0
2013-02-13 11:40:00,63.56,63.58,63.53,63.57,5200.0,46.3487,46.3633,46.3268,46.356,5200.0
2013-02-13 11:50:00,63.58,63.59,63.56,63.59,4200.0,46.3633,46.3705,46.3487,46.3705,4200.0
2013-02-13 12:00:00,63.6,63.63,63.59,63.63,12600.0,46.3778,46.3997,46.3705,46.3997,12600.0
2013-02-13 12:10:00,63.63,63.63,63.61,63.61,6000.0,46.3997,46.3997,46.3851,46.3851,6000.0
2013-02-13 12:20:00,63.63,63.63,63.59,63.6,7100.0,46.3997,46.3997,46.3705,46.3778,7100.0
2013-02-13 12:30:00,63.62,63.65,63.6,63.65,2600.0,46.3924,46.4143,46.3778,46.4143,2600.0
2013-02-13 12:40:00,63.64,63.66,63.63,63.66,4500.0,46.407,46.4216,46.3997,46.4216,4500.0
2013-02-13 12:50:00,63.65,63.66,63.63,63.63,6000.0,46.4143,46.4216,46.3997,46.3997,6000.0
2013-02-13 13:00:00,63.64,63.66,63.61,63.64,1691700.0,46.407,46.4216,46.3851,46.407,1691700.0
2013-02-13 13:10:00,63.64,63.66,63.62,63.66,1196900.0,46.407,46.4216,46.3924,46.4216,1196900.0
2013-02-13 13:20:00,63.65,63.66,63.63,63.66,4700.0,46.4143,46.4216,46.3997,46.4216,4700.0
2013-02-13 13:30:00,63.65,63.66,63.63,63.64,9600.0,46.4143,46.4216,46.3997,46.407,9600.0
2013-02-13 13:40:00,63.64,63.66,63.63,63.65,23200.0,46.407,46.4216,46.3997,46.4143,23200.0
2013-02-13 13:50:00,63.65,63.65,63.64,63.64,11000.0,46.4143,46.4143,46.407,46.407,11000.0
2013-02-13 14:00:00,63.65,63.67,63.64,63.64,71000.0,46.4143,46.4289,46.407,46.407,71000.0
2013-02-13 14:10:00,63.63,63.63,63.58,63.59,5000.0,46.3997,46.3997,46.3633,46.3705,5000.0
2013-02-13 14:20:00,63.58,63.59,63.56,63.58,8200.0,46.3633,46.3705,46.3487,46.3633,8200.0
2013-02-13 14:30:00,63.58,63.59,63.52,63.54,5500.0,46.3633,46.3705,46.3195,46.3341,5500.0
2013-02-13 14:40:00,63.54,63.55,63.5,63.5,7100.0,46.3341,46.3414,46.3049,46.3049,7100.0
2013-02-13 14:50:00,63.5,63.51,63.45,63.49,10500.0,46.3049,46.3122,46.2685,46.2976,10500.0
2013-02-13 15:00:00,63.51,63.54,63.5,63.52,8100.0,46.3122,46.3341,46.3049,46.3195,8100.0
2013-02-13 15:10:00,63.53,63.54,63.5,63.52,5600.0,46.3268,46.3341,46.3049,46.3195,5600.0
2013-02-13 15:20:00,63.56,63.58,63.56,63.56,26100.0,46.3487,46.3633,46.3487,46.3487,26100.0
2013-02-13 15:30:00,63.57,63.58,63.51,63.52,11000.0,46.356,46.3633,46.3122,46.3195,11000.0
2013-02-13 15:40:00,63.53,63.58,63.53,63.54,6000.0,46.3268,46.3633,46.3268,46.3341,6000.0
2013-02-13 15:50:00,63.56,63.65,63.54,63.65,9400.0,46.3487,46.4143,46.3341,46.4143,9400.0
2013-02-14 09:30:00,63.46,63.47,63.36,63.46,12900.0,46.2758,46.283,46.2028,46.2758,12900.0
2013-02-14 09:40:00,63.45,63.5,63.45,63.5,4700.0,46.2685,46.3049,46.2685,46.3049,4700.0
2013-02-14 09:50:00,63.5,63.56,63.5,63.51,8300.0,46.3049,46.3487,46.3049,46.3122,8300.0
2013-02-14 10:00:00,63.53,63.57,63.52,63.53,6100.0,46.3268,46.356,46.3195,46.3268,6100.0
2013-02-14 10:10:00,63.53,63.6,63.52,63.59,7200.0,46.3268,46.3778,46.3195,46.3705,7200.0
2013-02-14 10:20:00,63.58,63.61,63.56,63.59,4300.0,46.3633,46.3851,46.3487,46.3705,4300.0
2013-02-14 10:30:00,63.59,63.63,63.59,63.63,4300.0,46.3705,46.3997,46.3705,46.3997,4300.0
2013-02-14 10:40:00,63.63,63.7,63.63,63.69,29700.0,46.3997,46.4508,46.3997,46.4435,29700.0
2013-02-14 10:50:00,63.67,63.68,63.64,63.65,2400.0,46.4289,46.4362,46.407,46.4143,2400.0
2013-02-14 11:00:00,63.66,63.68,63.61,63.61,22800.0,46.4216,46.4362,46.3851,46.3851,22800.0
2013-02-14 11:10:00,63.61,63.62,63.59,63.59,1900.0,46.3851,46.3924,46.3705,46.3705,1900.0
2013-02-14 11:20:00,63.6,63.62,63.6,63.6,3800.0,46.3778,46.3924,46.3778,46.3778,3800.0
2013-02-14 11:30:00,63.62,63.62,63.58,63.58,4500.0,46.3924,46.3924,46.3633,46.3633,4500.0
2013-02-14 11:40:00,63.59,63.59,63.56,63.58,17700.0,46.3705,46.3705,46.3487,46.3633,17700.0
2013-02-14 11:50:00,63.59,63.61,63.59,63.61,2800.0,46.3705,46.3851,46.3705,46.3851,2800.0
2013-02-14 12:00:00,63.61,63.61,63.59,63.6,6500.0,46.3851,46.3851,46.3705,46.3778,6500.0
2013-02-14 12:10:00,63.6,63.63,63.59,63.62,5200.0,46.3778,46.3997,46.3705,46.3924,5200.0
2013-02-14 12:20:00,63.61,63.63,63.61,63.61,5400.0,46.3851,46.3997,46.3851,46.3851,5400.0
2013-02-14 12:30:00,63.6,63.6,63.58,63.59,2300.0,46.3778,46.3778,46.3633,46.3705,2300.0
2013-02-14 12:40:00,63.59,63.62,63.58,63.61,6500.0,46.3705,46.3924,46.3633,46.3851,6500.0
2013-02-14 12:50:00,63.6,63.65,63.59,63.64,6000.0,46.3778,46.4143,46.3705,46.407,6000.0
2013-02-14 13:00:00,63.64,63.66,63.63,63.66,6900.0,46.407,46.4216,46.3997,46.4216,6900.0
2013-02-14 13:10:00,63.66,63.67,63.62,63.65,10600.0,46.4216,46.4289,46.3924,46.4143,10600.0
2013-02-14 13:20:00,63.64,63.64,63.6,63.6,6100.0,46.407,46.407,46.3778,46.3778,6100.0
2013-02-14 13:30:00,63.6,63.63,63.6,63.62,25500.0,46.3778,46.3997,46.3778,46.3924,25500.0
2013-02-14 13:40:00,63.62,63.65,63.62,63.63,6200.0,46.3924,46.4143,46.3924,46.3997,6200.0
2013-02-14 13:50:00,63.65,63.65,63.63,63.63,4900.0,46.4143,46.4143,46.3997,46.3997,4900.0
2013-02-14 14:00:00,63.63,63.71,63.63,63.71,11700.0,46.3997,46.4581,46.3997,46.4581,11700.0
2013-02-14 14:10:00,63.72,63.72,63.7,63.7,22000.0,46.4653,46.4653,46.4508,46.4508,22000.0
2013-02-14 14:20:00,63.7,63.73,63.7,63.71,9700.0,46.4508,46.4726,46.4508,46.4581,9700.0
2013-02-14 14:30:00,63.71,63.72,63.7,63.72,6800.0,46.4581,46.4653,46.4508,46.4653,6800.0
2013-02-14 14:40:00,63.72,63.73,63.7,63.73,2900.0,46.4653,46.4726,46.4508,46.4726,2900.0
2013-02-14 14:50:00,63.74,63.75,63.73,63.74,14500.0,46.4799,46.4872,46.4726,46.4799,14500.0
2013-02-14 15:00:00,63.75,63.76,63.71,63.73,6900.0,46.4872,46.4945,46.4581,46.4726,6900.0
2013-02-14 15:10:00,63.73,63.77,63.72,63.74,28400.0,46.4726,46.5018,46.4653,46.4799,28400.0
2013-02-14 15:20:00,63.76,63.78,63.75,63.77,3300.0,46.4945,46.5091,46.4872,46.5018,3300.0
2013-02-14 15:30:00,63.77,63.79,63.75,63.75,13100.0,46.5018,46.5164,46.4872,46.4872,13100.0
2013-02-14 15:40:00,63.77,63.78,63.72,63.73,22900.0,46.5018,46.5091,46.4653,46.4726,22900.0
2013-02-14 15:50:00,63.73,63.73,63.7,63.73,28300.0,46.4726,46.4726,46.4508,46.4726,28300.0
2013-02-15 09:30:00,63.84,63.85,63.78,63.78,25600.0,46.5529,46.5601,46.5091,46.5091,25600.0
2013-02-15 09:40:00,63.81,63.81,63.81,63.81,300.0,46.531,46.531,46.531,46.531,300.0
2013-02-15 09:50:00,63.74,63.81,63.74,63.81,4800.0,46.4799,46.531,46.4799,46.531,4800.0
2013-02-15 10:00:00,63.8,63.82,63.79,63.79,2900.0,46.5237,46.5383,46.5164,46.5164,2900.0
2013-02-15 10:10:00,63.8,63.82,63.76,63.77,5400.0,46.5237,46.5383,46.4945,46.5018,5400.0
2013-02-15 10:20:00,63.76,63.76,63.73,63.74,3800.0,46.4945,46.4945,46.4726,46.4799,3800.0
2013-02-15 10:30:00,63.7,63.7,63.67,63.67,1700.0,46.4508,46.4508,46.4289,46.4289,1700.0
2013-02-15 10:40:00,63.67,63.73,63.67,63.72,11500.0,46.4289,46.4726,46.4289,46.4653,11500.0
2013-02-15 10:50:00,63.73,63.76,63.71,63.76,40500.0,46.4726,46.4945,46.4581,46.4945,40500.0
2013-02-15 11:00:00,63.76,63.76,63.73,63.74,39600.0,46.4945,46.4945,46.4726,46.4799,39600.0
2013-02-15 11:10:00,63.75,63.76,63.73,63.73,45800.0,46.4872,46.4945,46.4726,46.4726,45800.0
2013-02-15 11:20:00,63.74,63.74,63.69,63.7,98000.0,46.4799,46.4799,46.4435,46.4508,98000.0
2013-02-15 11:30:00,63.69,63.7,63.67,63.68,100900.0,46.4435,46.4508,46.4289,46.4362,100900.0
2013-02-15 11:40:00,63.68,63.68,63.62,63.64,99200.0,46.4362,46.4362,46.3924,46.407,99200.0
2013-02-15 11:50:00,63.64,63.65,63.64,63.65,30500.0,46.407,46.4143,46.407,46.4143,30500.0
2013-02-15 12:00:00,63.65,63.65,63.6,63.6,76800.0,46.4143,46.4143,46.3778,46.3778,76800.0
2013-02-15 12:10:00,63.6,63.6,63.53,63.55,36200.0,46.3778,46.3778,46.3268,46.3414,36200.0
2013-02-15 12:20:00,63.55,63.57,63.53,63.57,65000.0,46.3414,46.356,46.3268,46.356,65000.0
2013-02-15 12:30:00,63.56,63.57,63.55,63.57,39500.0,46.3487,46.356,46.3414,46.356,39500.0
2013-02-15 12:40:00,63.57,63.62,63.57,63.62,34900.0,46.356,46.3924,46.356,46.3924,34900.0
2013-02-15 12:50:00,63.62,63.62,63.61,63.61,9600.0,46.3924,46.3924,46.3851,46.3851,9600.0
2013-02-15 13:00:00,63.62,63.63,63.62,63.63,5000.0,46.3924,46.3997,46.3924,46.3997,5000.0
2013-02-15 13:10:00,63.62,63.64,63.61,63.64,19400.0,46.3924,46.407,46.3851,46.407,19400.0
2013-02-15 13:20:00,63.63,63.64,63.6,63.62,26000.0,46.3997,46.407,46.3778,46.3924,26000.0
2013-02-15 13:30:00,63.63,63.66,63.63,63.65,13200.0,46.3997,46.4216,46.3997,46.4143,13200.0
2013-02-15 13:40:00,63.65,63.66,63.64,63.65,7600.0,46.4143,46.4216,46.407,46.4143,7600.0
2013-02-15 13:50:00,63.65,63.66,63.63,63.64,11000.0,46.4143,46.4216,46.3997,46.407,11000.0
2013-02-15 14:00:00,63.64,63.66,63.59,63.59,27500.0,46.407,46.4216,46.3705,46.3705,27500.0
2013-02-15 14:10:00,63.59,63.59,63.48,63.48,13000.0,46.3705,46.3705,46.2903,46.2903,13000.0
2013-02-15 14:20:00,63.47,63.51,63.42,63.42,7900.0,46.283,46.3122,46.2466,46.2466,7900.0
2013-02-15 14:30:00,63.44,63.49,63.43,63.47,16700.0,46.2612,46.2976,46.2539,46.283,16700.0
2013-02-15 14:40:00,63.47,63.48,63.39,63.41,14000.0,46.283,46.2903,46.2247,46.2393,14000.0
2013-02-15 14:50:00,63.41,63.44,63.41,63.42,7100.0,46.2393,46.2612,46.2393,46.2466,7100.0
2013-02-15 15:00:00,63.41,63.47,63.4,63.43,8100.0,46.2393,46.283,46.232,46.2539,8100.0
2013-02-15 15:10:00,63.43,63.48,63.43,63.47,17500.0,46.2539,46.2903,46.2539,46.283,17500.0
2013-02-15 15:20:00,63.48,63.52,63.48,63.51,20400.0,46.2903,46.3195,46.2903,46.3122,20400.0
2013-02-15 15:30:00,63.51,63.55,63.5,63.54,7100.0,46.3122,46.3414,46.3049,46.3341,7100.0
2013-02-15 15:40:00,63.54,63.59,63.53,63.56,17200.0,46.3341,46.3705,46.3268,46.3487,17200.0
2013-02-15 15:50:00,63.57,63.6,63.55,63.6,12200.0,46.356,46.3778,46.3414,46.3778,12200.0
2013-02-19 09:30:00,63.73,63.85,63.73,63.81,55200.0,46.4726,46.5601,46.4726,46.531,55200.0
2013-02-19 09:40:00,63.81,63.94,63.8,63.92,24900.0,46.531,46.6258,46.5237,46.6112,24900.0
2013-02-19 09:50:00,63.93,63.99,63.93,63.98,22900.0,46.6185,46.6622,46.6185,46.6549,22900.0
2013-02-19 10:00:00,63.95,63.99,63.93,63.94,16900.0,46.6331,46.6622,46.6185,46.6258,16900.0
2013-02-19 10:10:00,63.94,63.95,63.91,63.95,22000.0,46.6258,46.6331,46.6039,46.6331,22000.0
2013-02-19 10:20:00,63.94,63.98,63.94,63.98,10900.0,46.6258,46.6549,46.6258,46.6549,10900.0
2013-02-19 10:30:00,63.98,63.98,63.94,63.97,7200.0,46.6549,46.6549,46.6258,46.6476,7200.0
2013-02-19 10:40:00,63.98,64.01,63.97,63.98,16700.0,46.6549,46.6768,46.6476,46.6549,16700.0
2013-02-19 10:50:00,63.97,63.97,63.94,63.96,16200.0,46.6476,46.6476,46.6258,46.6404,16200.0
2013-02-19 11:00:00,63.96,63.98,63.94,63.96,12800.0,46.6404,46.6549,46.6258,46.6404,12800.0
2013-02-19 11:10:00,63.97,64.0,63.96,64.0,9000.0,46.6476,46.6695,46.6404,46.6695,9000.0
2013-02-19 11:20:00,63.99,64.08,63.99,64.08,29100.0,46.6622,46.7279,46.6622,46.7279,29100.0
2013-02-19 11:30:00,64.07,64.08,64.05,64.06,7300.0,46.7206,46.7279,46.706,46.7133,7300.0
2013-02-19 11:40:00,64.06,64.06,64.03,64.06,4300.0,46.7133,46.7133,46.6914,46.7133,4300.0
2013-02-19 11:50:00,64.07,64.1,64.07,64.08,8700.0,46.7206,46.7424,46.7206,46.7279,8700.0
2013-02-19 12:00:00,64.08,64.09,64.04,64.04,3100.0,46.7279,46.7352,46.6987,46.6987,3100.0
2013-02-19 12:10:00,64.03,64.05,64.02,64.05,4600.0,46.6914,46.706,46.6841,46.706,4600.0
2013-02-19 12:20:00,64.04,64.06,64.03,64.05,19100.0,46.6987,46.7133,46.6914,46.706,19100.0
2013-02-19 12:30:00,64.04,64.06,64.03,64.03,18900.0,46.6987,46.7133,46.6914,46.6914,18900.0
2013-02-19 12:40:00,64.04,64.05,64.02,64.04,2800.0,46.6987,46.706,46.6841,46.6987,2800.0
2013-02-19 12:50:00,64.04,64.06,64.04,64.06,2600.0,46.6987,46.7133,46.6987,46.7133,2600.0
2013-02-19 13:00:00,64.07,64.09,64.06,64.08,3000.0,46.7206,46.7352,46.7133,46.7279,3000.0
2013-02-19 13:10:00,64.08,64.08,64.06,64.07,3600.0,46.7279,46.7279,46.7133,46.7206,3600.0
2013-02-19 13:20:00,64.07,64.07,64.05,64.05,7000.0,46.7206,46.7206,46.706,46.706,7000.0
2013-02-19 13:30:00,64.06,64.08,64.06,64.06,6700.0,46.7133,46.7279,46.7133,46.7133,6700.0
2013-02-19 13:40:00,64.07,64.07,64.05,64.06,2800.0,46.7206,46.7206,46.706,46.7133,2800.0
2013-02-19 13:50:00,64.06,64.1,64.06,64.09,3200.0,46.7133,46.7424,46.7133,46.7352,3200.0
2013-02-19 14:00:00,64.1,64.15,64.09,64.15,24300.0,46.7424,46.7789,46.7352,46.7789,24300.0
2013-02-19 14:10:00,64.16,64.16,64.13,64.13,6400.0,46.7862,46.7862,46.7643,46.7643,6400.0
2013-02-19 14:20:00,64.12,64.17,64.12,64.14,5600.0,46.757,46.7935,46.757,46.7716,5600.0
2013-02-19 14:30:00,64.14,64.16,64.14,64.16,9700.0,46.7716,46.7862,46.7716,46.7862,9700.0
2013-02-19 14:40:00,64.17,64.17,64.12,64.12,15200.0,46.7935,46.7935,46.757,46.757,15200.0
2013-02-19 14:50:00,64.11,64.12,64.1,64.12,130700.0,46.7497,46.757,46.7424,46.757,130700.0
2013-02-19 15:00:00,64.12,64.14,64.11,64.13,27500.0,46.757,46.7716,46.7497,46.7643,27500.0
2013-02-19 15:10:00,64.13,64.15,64.11,64.12,29800.0,46.7643,46.7789,46.7497,46.757,29800.0
2013-02-19 15:20:00,64.13,64.15,64.11,64.11,13200.0,46.7643,46.7789,46.7497,46.7497,13200.0
2013-02-19 15:30:00,64.1,64.12,64.06,64.08,16900.0,46.7424,46.757,46.7133,46.7279,16900.0
2013-02-19 15:40:00,64.08,64.13,64.07,64.12,50600.0,46.7279,46.7643,46.7206,46.757,50600.0
2013-02-19 15:50:00,64.14,64.18,64.12,64.17,22100.0,46.7716,46.8008,46.757,46.7935,22100.0
2013-02-20 09:30:00,64.12,64.16,64.07,64.09,25800.0,46.757,46.7862,46.7206,46.7352,25800.0
2013-02-20 09:40:00,64.04,64.11,64.04,64.08,6900.0,46.6987,46.7497,46.6987,46.7279,6900.0
2013-02-20 09:50:00,64.08,64.11,64.03,64.05,8400.0,46.7279,46.7497,46.6914,46.706,8400.0
2013-02-20 10:00:00,64.05,64.09,64.05,64.08,3600.0,46.706,46.7352,46.706,46.7279,3600.0
2013-02-20 10:10:00,64.08,64.14,64.08,64.12,18100.0,46.7279,46.7716,46.7279,46.757,18100.0
2013-02-20 10:20:00,64.13,64.14,64.07,64.07,10600.0,46.7643,46.7716,46.7206,46.7206,10600.0
2013-02-20 10:30:00,64.1,64.1,64.05,64.07,12700.0,46.7424,46.7424,46.706,46.7206,12700.0
2013-02-20 10:40:00,64.08,64.08,63.99,64.0,7100.0,46.7279,46.7279,46.6622,46.6695,7100.0
2013-02-20 10:50:00,64.01,64.01,63.99,64.0,2500.0,46.6768,46.6768,46.6622,46.6695,2500.0
2013-02-20 11:00:00,63.99,63.99,63.91,63.92,8100.0,46.6622,46.6622,46.6039,46.6112,8100.0
2013-02-20 11:10:00,63.92,63.93,63.88,63.93,8200.0,46.6112,46.6185,46.582,46.6185,8200.0
2013-02-20 11:20:00,63.94,63.97,63.92,63.92,7400.0,46.6258,46.6476,46.6112,46.6112,7400.0
2013-02-20 11:30:00,63.93,63.93,63.86,63.87,22700.0,46.6185,46.6185,46.5674,46.5747,22700.0
2013-02-20 11:40:00,63.88,63.9,63.85,63.89,9900.0,46.582,46.5966,46.5601,46.5893,9900.0
2013-02-20 11:50:00,63.89,63.9,63.86,63.88,19400.0,46.5893,46.5966,46.5674,46.582,19400.0
2013-02-20 12:00:00,63.88,63.91,63.86,63.89,21700.0,46.582,46.6039,46.5674,46.5893,21700.0
2013-02-20 12:10:00,63.9,63.93,63.9,63.92,36700.0,46.5966,46.6185,46.5966,46.6112,36700.0
2013-02-20 12:20:00,63.93,63.94,63.91,63.91,3500.0,46.6185,46.6258,46.6039,46.6039,3500.0
2013-02-20 12:30:00,63.91,63.94,63.89,63.94,13900.0,46.6039,46.6258,46.5893,46.6258,13900.0
2013-02-20 12:40:00,63.95,63.96,63.92,63.92,26100.0,46.6331,46.6404,46.6112,46.6112,26100.0
2013-02-20 12:50:00,63.91,63.91,63.88,63.91,11500.0,46.6039,46.6039,46.582,46.6039,11500.0
2013-02-20 13:00:00,63.91,63.91,63.88,63.88,8700.0,46.6039,46.6039,46.582,46.582,8700.0
2013-02-20 13:10:00,63.88,63.89,63.85,63.89,9600.0,46.582,46.5893,46.5601,46.5893,9600.0
2013-02-20 13:20:00,63.91,63.92,63.88,63.9,13300.0,46.6039,46.6112,46.582,46.5966,13300.0
2013-02-20 13:30:00,63.89,63.89,63.85,63.86,28400.0,46.5893,46.5893,46.5601,46.5674,28400.0
2013-02-20 13:40:00,63.86,63.89,63.85,63.87,19500.0,46.5674,46.5893,46.5601,46.5747,19500.0
2013-02-20 13:50:00,63.85,63.86,63.84,63.85,3000.0,46.5601,46.5674,46.5529,46.5601,3000.0
2013-02-20 14:00:00,63.84,63.96,63.77,63.92,63800.0,46.5529,46.6404,46.5018,46.6112,63800.0
2013-02-20 14:10:00,63.92,63.92,63.81,63.87,8900.0,46.6112,46.6112,46.531,46.5747,8900.0
2013-02-20 14:20:00,63.87,63.88,63.8,63.86,12500.0,46.5747,46.582,46.5237,46.5674,12500.0
2013-02-20 14:30:00,63.83,63.85,63.79,63.83,9600.0,46.5456,46.5601,46.5164,46.5456,9600.0
2013-02-20 14:40:00,63.81,63.81,63.65,63.65,18500.0,46.531,46.531,46.4143,46.4143,18500.0
2013-02-20 14:50:00,63.69,63.7,63.6,63.63,15500.0,46.4435,46.4508,46.3778,46.3997,15500.0
2013-02-20 15:00:00,63.62,63.63,63.46,63.52,14400.0,46.3924,46.3997,46.2758,46.3195,14400.0
2013-02-20 15:10:00,63.52,63.59,63.46,63.48,1024000.0,46.3195,46.3705,46.2758,46.2903,1024000.0
2013-02-20 15:20:00,63.48,63.53,63.44,63.47,28700.0,46.2903,46.3268,46.2612,46.283,28700.0
2013-02-20 15:30:00,63.47,63.53,63.38,63.5,34700.0,46.283,46.3268,46.2174,46.3049,34700.0
2013-02-20 15:40:00,63.51,63.51,63.39,63.4,38100.0,46.3122,46.3122,46.2247,46.232,38100.0
2013-02-20 15:50:00,63.42,63.43,63.35,63.38,79700.0,46.2466,46.2539,46.1955,46.2174,79700.0
2013-02-21 09:30:00,63.21,63.25,63.03,63.07,40600.0,46.0934,46.1226,45.9622,45.9914,40600.0
2013-02-21 09:40:00,63.07,63.14,63.0,63.01,29100.0,45.9914,46.0424,45.9403,45.9476,29100.0
2013-02-21 09:50:00,63.01,63.02,62.92,62.96,35300.0,45.9476,45.9549,45.882,45.9111,35300.0
2013-02-21 10:00:00,62.94,62.96,62.81,62.93,16000.0,45.8966,45.9111,45.8018,45.8893,16000.0
2013-02-21 10:10:00,62.92,62.98,62.9,62.93,12000.0,45.882,45.9257,45.8674,45.8893,12000.0
2013-02-21 10:20:00,62.93,63.12,62.93,63.1,25300.0,45.8893,46.0278,45.8893,46.0132,25300.0
2013-02-21 10:30:00,63.09,63.14,63.02,63.02,24300.0,46.0059,46.0424,45.9549,45.9549,24300.0
2013-02-21 10:40:00,63.02,63.09,63.02,63.09,6400.0,45.9549,46.0059,45.9549,46.0059,6400.0
2013-02-21 10:50:00,63.06,63.06,62.99,63.01,8800.0,45.9841,45.9841,45.933,45.9476,8800.0
2013-02-21 11:00:00,63.02,63.04,62.98,63.03,11900.0,45.9549,45.9695,45.9257,45.9622,11900.0
2013-02-21 11:10:00,63.04,63.04,62.94,62.95,9700.0,45.9695,45.9695,45.8966,45.9039,9700.0
2013-02-21 11:20:00,62.96,62.98,62.94,62.95,16400.0,45.9111,45.9257,45.8966,45.9039,16400.0
2013-02-21 11:30:00,62.95,62.99,62.93,62.99,3700.0,45.9039,45.933,45.8893,45.933,3700.0
2013-02-21 11:40:00,62.98,63.03,62.98,63.01,3300.0,45.9257,45.9622,45.9257,45.9476,3300.0
2013-02-21 11:50:00,63.01,63.06,63.01,63.01,6600.0,45.9476,45.9841,45.9476,45.9476,6600.0
2013-02-21 12:00:00,63.01,63.02,62.97,62.97,10300.0,45.9476,45.9549,45.9184,45.9184,10300.0
2013-02-21 12:10:00,62.97,62.99,62.91,62.91,8800.0,45.9184,45.933,45.8747,45.8747,8800.0
2013-02-21 12:20:00,62.91,62.95,62.91,62.95,328300.0,45.8747,45.9039,45.8747,45.9039,328300.0
2013-02-21 12:30:00,62.95,62.95,62.87,62.87,41000.0,45.9039,45.9039,45.8455,45.8455,41000.0
2013-02-21 12:40:00,62.87,62.88,62.85,62.88,10400.0,45.8455,45.8528,45.8309,45.8528,10400.0
2013-02-21 12:50:00,62.87,62.96,62.87,62.95,9300.0,45.8455,45.9111,45.8455,45.9039,9300.0
2013-02-21 13:00:00,62.96,62.99,62.96,62.97,3700.0,45.9111,45.933,45.9111,45.9184,3700.0
2013-02-21 13:10:00,62.96,62.96,62.89,62.92,25700.0,45.9111,45.9111,45.8601,45.882,25700.0
2013-02-21 13:20:00,62.91,62.94,62.9,62.92,17100.0,45.8747,45.8966,45.8674,45.882,17100.0
2013-02-21 13:30:00,62.93,62.96,62.92,62.96,5100.0,45.8893,45.9111,45.882,45.9111,5100.0
2013-02-21 13:40:00,62.95,62.95,62.87,62.87,31300.0,45.9039,45.9039,45.8455,45.8455,31300.0
2013-02-21 13:50:00,62.88,62.91,62.87,62.91,27000.0,45.8528,45.8747,45.8455,45.8747,27000.0
2013-02-21 14:00:00,62.91,62.91,62.81,62.81,67500.0,45.8747,45.8747,45.8018,45.8018,67500.0
2013-02-21 14:10:00,62.82,62.84,62.81,62.82,14100.0,45.8091,45.8236,45.8018,45.8091,14100.0
2013-02-21 14:20:00,62.79,62.82,62.77,62.82,44200.0,45.7872,45.8091,45.7726,45.8091,44200.0
2013-02-21 14:30:00,62.84,62.9,62.84,62.89,20100.0,45.8236,45.8674,45.8236,45.8601,20100.0
2013-02-21 14:40:00,62.88,62.89,62.85,62.88,4300.0,45.8528,45.8601,45.8309,45.8528,4300.0
2013-02-21 14:50:00,62.87,62.96,62.84,62.96,8300.0,45.8455,45.9111,45.8236,45.9111,8300.0
2013-02-21 15:00:00,62.96,63.07,62.93,63.06,15000.0,45.9111,45.9914,45.8893,45.9841,15000.0
2013-02-21 15:10:00,63.07,63.11,63.05,63.05,21600.0,45.9914,46.0205,45.9768,45.9768,21600.0
2013-02-21 15:20:00,63.05,63.18,63.04,63.18,40600.0,45.9768,46.0716,45.9695,46.0716,40600.0
2013-02-21 15:30:00,63.15,63.19,63.11,63.13,10500.0,46.0497,46.0789,46.0205,46.0351,10500.0
2013-02-21 15:40:00,63.12,63.13,63.05,63.08,14500.0,46.0278,46.0351,45.9768,45.9987,14500.0
2013-02-21 15:50:00,63.08,63.08,62.94,63.01,26600.0,45.9987,45.9987,45.8966,45.9476,26600.0
2013-02-22 09:30:00,63.33,63.39,63.3,63.35,20100.0,46.181,46.2247,46.1591,46.1955,20100.0
2013-02-22 09:40:00,63.36,63.37,63.24,63.26,96500.0,46.2028,46.2101,46.1153,46.1299,96500.0
2013-02-22 09:50:00,63.27,63.28,63.22,63.24,9100.0,46.1372,46.1445,46.1007,46.1153,9100.0
2013-02-22 10:00:00,63.26,63.27,63.19,63.26,12500.0,46.1299,46.1372,46.0789,46.1299,12500.0
2013-02-22 10:10:00,63.25,63.25,63.17,63.22,10200.0,46.1226,46.1226,46.0643,46.1007,10200.0
2013-02-22 10:20:00,63.23,63.25,63.2,63.21,156000.0,46.108,46.1226,46.0862,46.0934,156000.0
2013-02-22 10:30:00,63.18,63.22,63.16,63.2,9400.0,46.0716,46.1007,46.057,46.0862,9400.0
2013-02-22 10:40:00,63.2,63.31,63.2,63.25,24600.0,46.0862,46.1664,46.0862,46.1226,24600.0
2013-02-22 10:50:00,63.25,63.27,63.21,63.21,19900.0,46.1226,46.1372,46.0934,46.0934,19900.0
2013-02-22 11:00:00,63.22,63.26,63.22,63.24,20600.0,46.1007,46.1299,46.1007,46.1153,20600.0
2013-02-22 11:10:00,63.24,63.24,63.13,63.19,7700.0,46.1153,46.1153,46.0351,46.0789,7700.0
2013-02-22 11:20:00,63.19,63.25,63.18,63.25,8700.0,46.0789,46.1226,46.0716,46.1226,8700.0
2013-02-22 11:30:00,63.26,63.32,63.25,63.32,18100.0,46.1299,46.1737,46.1226,46.1737,18100.0
2013-02-22 11:40:00,63.33,63.33,63.28,63.29,9100.0,46.181,46.181,46.1445,46.1518,9100.0
2013-02-22 11:50:00,63.27,63.34,63.27,63.3,5700.0,46.1372,46.1882,46.1372,46.1591,5700.0
2013-02-22 12:00:00,63.31,63.34,63.29,63.34,4700.0,46.1664,46.1882,46.1518,46.1882,4700.0
2013-02-22 12:10:00,63.34,63.35,63.33,63.35,5700.0,46.1882,46.1955,46.181,46.1955,5700.0
2013-02-22 12:20:00,63.34,63.35,63.33,63.34,11600.0,46.1882,46.1955,46.181,46.1882,11600.0
2013-02-22 12:30:00,63.35,63.39,63.35,63.39,6400.0,46.1955,46.2247,46.1955,46.2247,6400.0
2013-02-22 12:40:00,63.41,63.47,63.41,63.46,5100.0,46.2393,46.283,46.2393,46.2758,5100.0
2013-02-22 12:50:00,63.48,63.48,63.44,63.44,3100.0,46.2903,46.2903,46.2612,46.2612,3100.0
2013-02-22 13:00:00,63.45,63.46,63.41,63.41,3700.0,46.2685,46.2758,46.2393,46.2393,3700.0
2013-02-22 13:10:00,63.41,63.44,63.4,63.42,26100.0,46.2393,46.2612,46.232,46.2466,26100.0
2013-02-22 13:20:00,63.43,63.43,63.37,63.4,5300.0,46.2539,46.2539,46.2101,46.232,5300.0
2013-02-22 13:30:00,63.39,63.42,63.37,63.42,5500.0,46.2247,46.2466,46.2101,46.2466,5500.0
2013-02-22 13:40:00,63.41,63.45,63.4,63.45,5700.0,46.2393,46.2685,46.232,46.2685,5700.0
2013-02-22 13:50:00,63.43,63.46,63.41,63.44,7400.0,46.2539,46.2758,46.2393,46.2612,7400.0
2013-02-22 14:00:00,63.43,63.43,63.35,63.36,17400.0,46.2539,46.2539,46.1955,46.2028,17400.0
2013-02-22 14:10:00,63.36,63.38,63.36,63.36,15400.0,46.2028,46.2174,46.2028,46.2028,15400.0
2013-02-22 14:20:00,63.37,63.38,63.34,63.36,5400.0,46.2101,46.2174,46.1882,46.2028,5400.0
2013-02-22 14:30:00,63.37,63.41,63.36,63.4,4300.0,46.2101,46.2393,46.2028,46.232,4300.0
2013-02-22 14:40:00,63.38,63.39,63.35,63.36,8200.0,46.2174,46.2247,46.1955,46.2028,8200.0
2013-02-22 14:50:00,63.37,63.41,63.37,63.39,6700.0,46.2101,46.2393,46.2101,46.2247,6700.0
2013-02-22 15:00:00,63.4,63.45,63.4,63.43,6700.0,46.232,46.2685,46.232,46.2539,6700.0
2013-02-22 15:10:00,63.43,63.46,63.43,63.45,6200.0,46.2539,46.2758,46.2539,46.2685,6200.0
2013-02-22 15:20:00,63.43,63.43,63.38,63.43,10200.0,46.2539,46.2539,46.2174,46.2539,10200.0
2013-02-22 15:30:00,63.42,63.49,63.42,63.48,6900.0,46.2466,46.2976,46.2466,46.2903,6900.0
2013-02-22 15:40:00,63.47,63.48,63.46,63.47,5900.0,46.283,46.2903,46.2758,46.283,5900.0
2013-02-22 15:50:00,63.47,63.54,63.46,63.54,16700.0,46.283,46.3341,46.2758,46.3341,16700.0
2013-02-25 09:30:00,63.87,63.89,63.8,63.8,24700.0,46.5747,46.5893,46.5237,46.5237,24700.0
2013-02-25 09:40:00,63.78,63.83,63.78,63.8,6000.0,46.5091,46.5456,46.5091,46.5237,6000.0
2013-02-25 09:50:00,63.82,63.87,63.81,63.87,14600.0,46.5383,46.5747,46.531,46.5747,14600.0
2013-02-25 10:00:00,63.89,63.96,63.88,63.88,23500.0,46.5893,46.6404,46.582,46.582,23500.0
2013-02-25 10:10:00,63.87,63.87,63.77,63.78,7000.0,46.5747,46.5747,46.5018,46.5091,7000.0
2013-02-25 10:20:00,63.76,63.76,63.58,63.58,12700.0,46.4945,46.4945,46.3633,46.3633,12700.0
2013-02-25 10:30:00,63.57,63.68,63.54,63.56,16300.0,46.356,46.4362,46.3341,46.3487,16300.0
2013-02-25 10:40:00,63.56,63.64,63.5,63.53,11000.0,46.3487,46.407,46.3049,46.3268,11000.0
2013-02-25 10:50:00,63.52,63.52,63.41,63.51,32100.0,46.3195,46.3195,46.2393,46.3122,32100.0
2013-02-25 11:00:00,63.49,63.55,63.42,63.55,26500.0,46.2976,46.3414,46.2466,46.3414,26500.0
2013-02-25 11:10:00,63.53,63.6,63.51,63.54,5100.0,46.3268,46.3778,46.3122,46.3341,5100.0
2013-02-25 11:20:00,63.54,63.59,63.52,63.54,7100.0,46.3341,46.3705,46.3195,46.3341,7100.0
2013-02-25 11:30:00,63.55,63.59,63.39,63.4,8800.0,46.3414,46.3705,46.2247,46.232,8800.0
2013-02-25 11:40:00,63.4,63.42,63.28,63.28,20100.0,46.232,46.2466,46.1445,46.1445,20100.0
2013-02-25 11:50:00,63.29,63.29,63.18,63.19,5900.0,46.1518,46.1518,46.0716,46.0789,5900.0
2013-02-25 12:00:00,63.21,63.28,63.19,63.28,4200.0,46.0934,46.1445,46.0789,46.1445,4200.0
2013-02-25 12:10:00,63.27,63.3,63.24,63.26,7000.0,46.1372,46.1591,46.1153,46.1299,7000.0
2013-02-25 12:20:00,63.26,63.32,63.25,63.3,8000.0,46.1299,46.1737,46.1226,46.1591,8000.0
2013-02-25 12:30:00,63.29,63.33,63.25,63.32,9600.0,46.1518,46.181,46.1226,46.1737,9600.0
2013-02-25 12:40:00,63.32,63.38,63.28,63.38,12600.0,46.1737,46.2174,46.1445,46.2174,12600.0
2013-02-25 12:50:00,63.41,63.41,63.37,63.4,15800.0,46.2393,46.2393,46.2101,46.232,15800.0
2013-02-25 13:00:00,63.4,63.41,63.32,63.32,7600.0,46.232,46.2393,46.1737,46.1737,7600.0
2013-02-25 13:10:00,63.34,63.37,63.3,63.31,23600.0,46.1882,46.2101,46.1591,46.1664,23600.0
2013-02-25 13:20:00,63.29,63.31,63.26,63.27,6100.0,46.1518,46.1664,46.1299,46.1372,6100.0
2013-02-25 13:30:00,63.26,63.26,63.14,63.16,9400.0,46.1299,46.1299,46.0424,46.057,9400.0
2013-02-25 13:40:00,63.15,63.15,63.07,63.12,12800.0,46.0497,46.0497,45.9914,46.0278,12800.0
2013-02-25 13:50:00,63.11,63.14,62.98,62.99,14700.0,46.0205,46.0424,45.9257,45.933,14700.0
2013-02-25 14:00:00,62.99,63.0,62.88,63.0,38500.0,45.933,45.9403,45.8528,45.9403,38500.0
2013-02-25 14:10:00,63.0,63.08,62.99,63.08,11700.0,45.9403,45.9987,45.933,45.9987,11700.0
2013-02-25 14:20:00,63.07,63.07,63.02,63.03,9100.0,45.9914,45.9914,45.9549,45.9622,9100.0
2013-02-25 14:30:00,63.05,63.09,63.01,63.01,48000.0,45.9768,46.0059,45.9476,45.9476,48000.0
2013-02-25 14:40:00,63.02,63.04,62.95,62.96,32200.0,45.9549,45.9695,45.9039,45.9111,32200.0
2013-02-25 14:50:00,62.98,63.1,62.97,63.04,9300.0,45.9257,46.0132,45.9184,45.9695,9300.0
2013-02-25 15:00:00,63.05,63.08,63.0,63.04,11700.0,45.9768,45.9987,45.9403,45.9695,11700.0
2013-02-25 15:10:00,63.06,63.08,62.87,62.87,21900.0,45.9841,45.9987,45.8455,45.8455,21900.0
2013-02-25 15:20:00,62.86,62.87,62.73,62.76,22300.0,45.8382,45.8455,45.7434,45.7653,22300.0
2013-02-25 15:30:00,62.77,62.79,62.67,62.74,66700.0,45.7726,45.7872,45.6997,45.7507,66700.0
2013-02-25 15:40:00,62.72,62.74,62.59,62.59,76200.0,45.7361,45.7507,45.6413,45.6413,76200.0
2013-02-25 15:50:00,62.57,62.57,62.32,62.32,79600.0,45.6268,45.6268,45.4445,45.4445,79600.0
2013-02-26 09:30:00,62.62,62.69,62.6,62.65,17800.0,45.6632,45.7143,45.6486,45.6851,17800.0
2013-02-26 09:40:00,62.69,62.7,62.58,62.58,1800.0,45.7143,45.7216,45.634,45.634,1800.0
2013-02-26 09:50:00,62.6,62.69,62.59,62.66,14100.0,45.6486,45.7143,45.6413,45.6924,14100.0
2013-02-26 10:00:00,62.68,62.72,62.56,62.56,7000.0,45.707,45.7361,45.6195,45.6195,7000.0
2013-02-26 10:10:00,62.56,62.58,62.49,62.55,12200.0,45.6195,45.634,45.5684,45.6122,12200.0
2013-02-26 10:20:00,62.55,62.55,62.39,62.42,15200.0,45.6122,45.6122,45.4955,45.5174,15200.0
2013-02-26 10:30:00,62.37,62.4,62.29,62.39,16600.0,45.4809,45.5028,45.4226,45.4955,16600.0
2013-02-26 10:40:00,62.39,62.45,62.32,62.43,13100.0,45.4955,45.5392,45.4445,45.5247,13100.0
2013-02-26 10:50:00,62.45,62.54,62.42,62.47,8000.0,45.5392,45.6049,45.5174,45.5538,8000.0
2013-02-26 11:00:00,62.44,62.46,62.28,62.3,41200.0,45.532,45.5465,45.4153,45.4299,41200.0
2013-02-26 11:10:00,62.3,62.37,62.28,62.36,16100.0,45.4299,45.4809,45.4153,45.4736,16100.0
2013-02-26 11:20:00,62.35,62.37,62.23,62.29,22400.0,45.4663,45.4809,45.3788,45.4226,22400.0
2013-02-26 11:30:00,62.3,62.38,62.27,62.28,13700.0,45.4299,45.4882,45.408,45.4153,13700.0
2013-02-26 11:40:00,62.27,62.3,62.18,62.23,8300.0,45.408,45.4299,45.3424,45.3788,8300.0
2013-02-26 11:50:00,62.27,62.36,62.27,62.34,7900.0,45.408,45.4736,45.408,45.459,7900.0
2013-02-26 12:00:00,62.33,62.46,62.31,62.46,40400.0,45.4517,45.5465,45.4372,45.5465,40400.0
2013-02-26 12:10:00,62.45,62.45,62.38,62.38,8600.0,45.5392,45.5392,45.4882,45.4882,8600.0
2013-02-26 12:20:00,62.38,62.47,62.37,62.45,14600.0,45.4882,45.5538,45.4809,45.5392,14600.0
2013-02-26 12:30:00,62.43,62.61,62.42,62.61,19700.0,45.5247,45.6559,45.5174,45.6559,19700.0
2013-02-26 12:40:00,62.61,62.61,62.53,62.54,14200.0,45.6559,45.6559,45.5976,45.6049,14200.0
2013-02-26 12:50:00,62.54,62.62,62.53,62.59,16300.0,45.6049,45.6632,45.5976,45.6413,16300.0
2013-02-26 13:00:00,62.59,62.66,62.58,62.58,15000.0,45.6413,45.6924,45.634,45.634,15000.0
2013-02-26 13:10:00,62.59,62.59,62.49,62.49,7700.0,45.6413,45.6413,45.5684,45.5684,7700.0
2013-02-26 13:20:00,62.49,62.56,62.46,62.51,25000.0,45.5684,45.6195,45.5465,45.583,25000.0
2013-02-26 13:30:00,62.51,62.62,62.51,62.59,17000.0,45.583,45.6632,45.583,45.6413,17000.0
2013-02-26 13:40:00,62.6,62.62,62.56,62.61,36400.0,45.6486,45.6632,45.6195,45.6559,36400.0
2013-02-26 13:50:00,62.61,62.63,62.57,62.57,23700.0,45.6559,45.6705,45.6268,45.6268,23700.0
2013-02-26 14:00:00,62.59,62.65,62.58,62.62,29500.0,45.6413,45.6851,45.634,45.6632,29500.0
2013-02-26 14:10:00,62.62,62.65,62.61,62.64,13400.0,45.6632,45.6851,45.6559,45.6778,13400.0
2013-02-26 14:20:00,62.64,62.71,62.64,62.71,28600.0,45.6778,45.7288,45.6778,45.7288,28600.0
2013-02-26 14:30:00,62.72,62.77,62.68,62.72,31500.0,45.7361,45.7726,45.707,45.7361,31500.0
2013-02-26 14:40:00,62.72,62.72,62.6,62.62,12700.0,45.7361,45.7361,45.6486,45.6632,12700.0
2013-02-26 14:50:00,62.64,62.7,62.61,62.66,26500.0,45.6778,45.7216,45.6559,45.6924,26500.0
2013-02-26 15:00:00,62.66,62.73,62.64,62.66,8800.0,45.6924,45.7434,45.6778,45.6924,8800.0
2013-02-26 15:10:00,62.68,62.69,62.58,62.62,17100.0,45.707,45.7143,45.634,45.6632,17100.0
2013-02-26 15:20:00,62.63,62.67,62.6,62.67,6100.0,45.6705,45.6997,45.6486,45.6997,6100.0
2013-02-26 15:30:00,62.69,62.7,62.61,62.69,37300.0,45.7143,45.7216,45.6559,45.7143,37300.0
2013-02-26 15:40:00,62.72,62.79,62.72,62.75,43400.0,45.7361,45.7872,45.7361,45.758,43400.0
2013-02-26 15:50:00,62.76,62.78,62.67,62.71,21400.0,45.7653,45.7799,45.6997,45.7288,21400.0
2013-02-27 09:30:00,62.67,62.79,62.62,62.78,17900.0,45.6997,45.7872,45.6632,45.7799,17900.0
2013-02-27 09:40:00,62.75,62.93,62.75,62.82,8600.0,45.758,45.8893,45.758,45.8091,8600.0
2013-02-27 09:50:00,62.83,62.92,62.82,62.89,10100.0,45.8163,45.882,45.8091,45.8601,10100.0
2013-02-27 10:00:00,62.9,62.95,62.88,62.92,24600.0,45.8674,45.9039,45.8528,45.882,24600.0
2013-02-27 10:10:00,62.94,63.0,62.93,62.99,12900.0,45.8966,45.9403,45.8893,45.933,12900.0
2013-02-27 10:20:00,63.01,63.09,63.01,63.02,14600.0,45.9476,46.0059,45.9476,45.9549,14600.0
2013-02-27 10:30:00,63.03,63.1,63.03,63.1,6700.0,45.9622,46.0132,45.9622,46.0132,6700.0
2013-02-27 10:40:00,63.1,63.13,62.98,62.98,12400.0,46.0132,46.0351,45.9257,45.9257,12400.0
2013-02-27 10:50:00,63.0,63.04,63.0,63.04,3700.0,45.9403,45.9695,45.9403,45.9695,3700.0
2013-02-27 11:00:00,63.03,63.16,63.03,63.15,15500.0,45.9622,46.057,45.9622,46.0497,15500.0
2013-02-27 11:10:00,63.16,63.18,63.15,63.16,7900.0,46.057,46.0716,46.0497,46.057,7900.0
2013-02-27 11:20:00,63.18,63.19,63.13,63.18,13000.0,46.0716,46.0789,46.0351,46.0716,13000.0
2013-02-27 11:30:00,63.18,63.2,63.15,63.2,5400.0,46.0716,46.0862,46.0497,46.0862,5400.0
2013-02-27 11:40:00,63.21,63.22,63.18,63.21,4400.0,46.0934,46.1007,46.0716,46.0934,4400.0
2013-02-27 11:50:00,63.22,63.25,63.21,63.22,3800.0,46.1007,46.1226,46.0934,46.1007,3800.0
2013-02-27 12:00:00,63.21,63.29,63.21,63.29,5400.0,46.0934,46.1518,46.0934,46.1518,5400.0
2013-02-27 12:10:00,63.26,63.27,63.24,63.26,2900.0,46.1299,46.1372,46.1153,46.1299,2900.0
2013-02-27 12:20:00,63.27,63.35,63.27,63.35,15700.0,46.1372,46.1955,46.1372,46.1955,15700.0
2013-02-27 12:30:00,63.35,63.42,63.35,63.36,10900.0,46.1955,46.2466,46.1955,46.2028,10900.0
2013-02-27 12:40:00,63.36,63.38,63.34,63.34,7600.0,46.2028,46.2174,46.1882,46.1882,7600.0
2013-02-27 12:50:00,63.35,63.39,63.31,63.35,17100.0,46.1955,46.2247,46.1664,46.1955,17100.0
2013-02-27 13:00:00,63.36,63.36,63.31,63.34,7800.0,46.2028,46.2028,46.1664,46.1882,7800.0
2013-02-27 13:10:00,63.33,63.36,63.32,63.33,20100.0,46.181,46.2028,46.1737,46.181,20100.0
2013-02-27 13:20:00,63.34,63.35,63.32,63.34,7200.0,46.1882,46.1955,46.1737,46.1882,7200.0
2013-02-27 13:30:00,63.35,63.4,63.35,63.4,4800.0,46.1955,46.232,46.1955,46.232,4800.0
2013-02-27 13:40:00,63.4,63.41,63.36,63.36,11800.0,46.232,46.2393,46.2028,46.2028,11800.0
2013-02-27 13:50:00,63.35,63.39,63.35,63.36,18200.0,46.1955,46.2247,46.1955,46.2028,18200.0
2013-02-27 14:00:00,63.39,63.41,63.36,63.41,5000.0,46.2247,46.2393,46.2028,46.2393,5000.0
2013-02-27 14:10:00,63.41,63.49,63.41,63.47,22000.0,46.2393,46.2976,46.2393,46.283,22000.0
2013-02-27 14:20:00,63.5,63.57,63.49,63.52,8500.0,46.3049,46.356,46.2976,46.3195,8500.0
2013-02-27 14:30:00,63.51,63.51,63.49,63.5,8700.0,46.3122,46.3122,46.2976,46.3049,8700.0
2013-02-27 14:40:00,63.5,63.56,63.48,63.56,8800.0,46.3049,46.3487,46.2903,46.3487,8800.0
2013-02-27 14:50:00,63.57,63.57,63.5,63.55,12200.0,46.356,46.356,46.3049,46.3414,12200.0
2013-02-27 15:00:00,63.55,63.55,63.52,63.55,17200.0,46.3414,46.3414,46.3195,46.3414,17200.0
2013-02-27 15:10:00,63.54,63.61,63.52,63.6,14500.0,46.3341,46.3851,46.3195,46.3778,14500.0
2013-02-27 15:20:00,63.61,63.66,63.56,63.57,12800.0,46.3851,46.4216,46.3487,46.356,12800.0
2013-02-27 15:30:00,63.6,63.66,63.59,63.65,12500.0,46.3778,46.4216,46.3705,46.4143,12500.0
2013-02-27 15:40:00,63.65,63.65,63.58,63.59,15900.0,46.4143,46.4143,46.3633,46.3705,15900.0
2013-02-27 15:50:00,63.59,63.61,63.53,63.54,20200.0,46.3705,46.3851,46.3268,46.3341,20200.0
2013-02-28 09:30:00,63.56,63.63,63.45,63.63,32100.0,46.3487,46.3997,46.2685,46.3997,32100.0
2013-02-28 09:40:00,63.62,63.72,63.62,63.72,7300.0,46.3924,46.4653,46.3924,46.4653,7300.0
2013-02-28 09:50:00,63.66,63.66,63.55,63.63,4500.0,46.4216,46.4216,46.3414,46.3997,4500.0
2013-02-28 10:00:00,63.64,63.66,63.5,63.54,6400.0,46.407,46.4216,46.3049,46.3341,6400.0
2013-02-28 10:10:00,63.55,63.62,63.54,63.6,10800.0,46.3414,46.3924,46.3341,46.3778,10800.0
2013-02-28 10:20:00,63.6,63.64,63.54,63.59,14700.0,46.3778,46.407,46.3341,46.3705,14700.0
2013-02-28 10:30:00,63.54,63.57,63.52,63.54,7800.0,46.3341,46.356,46.3195,46.3341,7800.0
2013-02-28 10:40:00,63.54,63.54,63.46,63.47,29500.0,46.3341,46.3341,46.2758,46.283,29500.0
2013-02-28 10:50:00,63.48,63.52,63.47,63.52,1700.0,46.2903,46.3195,46.283,46.3195,1700.0
2013-02-28 11:00:00,63.52,63.62,63.48,63.59,14600.0,46.3195,46.3924,46.2903,46.3705,14600.0
2013-02-28 11:10:00,63.6,63.63,63.59,63.6,3700.0,46.3778,46.3997,46.3705,46.3778,3700.0
2013-02-28 11:20:00,63.63,63.66,63.6,63.66,5200.0,46.3997,46.4216,46.3778,46.4216,5200.0
2013-02-28 11:30:00,63.66,63.66,63.57,63.59,4200.0,46.4216,46.4216,46.356,46.3705,4200.0
2013-02-28 11:40:00,63.58,63.62,63.57,63.61,26200.0,46.3633,46.3924,46.356,46.3851,26200.0
2013-02-28 11:50:00,63.62,63.63,63.58,63.62,7100.0,46.3924,46.3997,46.3633,46.3924,7100.0
2013-02-28 12:00:00,63.61,63.64,63.6,63.6,8400.0,46.3851,46.407,46.3778,46.3778,8400.0
2013-02-28 12:10:00,63.62,63.62,63.59,63.61,2900.0,46.3924,46.3924,46.3705,46.3851,2900.0
2013-02-28 12:20:00,63.62,63.64,63.62,63.63,1200.0,46.3924,46.407,46.3924,46.3997,1200.0
2013-02-28 12:30:00,63.61,63.65,63.61,63.64,2500.0,46.3851,46.4143,46.3851,46.407,2500.0
2013-02-28 12:40:00,63.66,63.7,63.65,63.7,2300.0,46.4216,46.4508,46.4143,46.4508,2300.0
2013-02-28 12:50:00,63.7,63.7,63.67,63.67,1200.0,46.4508,46.4508,46.4289,46.4289,1200.0
2013-02-28 13:00:00,63.66,63.71,63.66,63.7,6800.0,46.4216,46.4581,46.4216,46.4508,6800.0
2013-02-28 13:10:00,63.71,63.77,63.7,63.77,22700.0,46.4581,46.5018,46.4508,46.5018,22700.0
2013-02-28 13:20:00,63.73,63.84,63.73,63.83,27900.0,46.4726,46.5529,46.4726,46.5456,27900.0
2013-02-28 13:30:00,63.83,63.85,63.79,63.81,24300.0,46.5456,46.5601,46.5164,46.531,24300.0
2013-02-28 13:40:00,63.79,63.82,63.78,63.82,8800.0,46.5164,46.5383,46.5091,46.5383,8800.0
2013-02-28 13:50:00,63.81,63.86,63.8,63.83,5500.0,46.531,46.5674,46.5237,46.5456,5500.0
2013-02-28 14:00:00,63.83,63.85,63.82,63.85,7000.0,46.5456,46.5601,46.5383,46.5601,7000.0
2013-02-28 14:10:00,63.85,63.87,63.84,63.86,18900.0,46.5601,46.5747,46.5529,46.5674,18900.0
2013-02-28 14:20:00,63.87,63.88,63.87,63.88,5500.0,46.5747,46.582,46.5747,46.582,5500.0
2013-02-28 14:30:00,63.88,63.9,63.79,63.8,47300.0,46.582,46.5966,46.5164,46.5237,47300.0
2013-02-28 14:40:00,63.8,63.8,63.76,63.77,6100.0,46.5237,46.5237,46.4945,46.5018,6100.0
2013-02-28 14:50:00,63.76,63.77,63.74,63.77,6000.0,46.4945,46.5018,46.4799,46.5018,6000.0
2013-02-28 15:00:00,63.74,63.74,63.7,63.71,7200.0,46.4799,46.4799,46.4508,46.4581,7200.0
2013-02-28 15:10:00,63.72,63.72,63.66,63.67,11200.0,46.4653,46.4653,46.4216,46.4289,11200.0
2013-02-28 15:20:00,63.69,63.74,63.68,63.72,20000.0,46.4435,46.4799,46.4362,46.4653,20000.0
2013-02-28 15:30:00,63.72,63.73,63.7,63.73,11500.0,46.4653,46.4726,46.4508,46.4726,11500.0
2013-02-28 15:40:00,63.71,63.73,63.65,63.73,7600.0,46.4581,46.4726,46.4143,46.4726,7600.0
2013-02-28 15:50:00,63.7,63.7,63.42,63.43,21700.0,46.4508,46.4508,46.2466,46.2539,21700.0
2013-03-01 09:30:00,63.19,63.19,62.92,62.93,24300.0,46.0789,46.0789,45.882,45.8893,24300.0
2013-03-01 09:40:00,62.92,63.05,62.88,63.03,57700.0,45.882,45.9768,45.8528,45.9622,57700.0
2013-03-01 09:50:00,63.04,63.12,63.01,63.09,9800.0,45.9695,46.0278,45.9476,46.0059,9800.0
2013-03-01 10:00:00,63.11,63.28,63.11,63.26,19300.0,46.0205,46.1445,46.0205,46.1299,19300.0
2013-03-01 10:10:00,63.28,63.28,63.17,63.18,9200.0,46.1445,46.1445,46.0643,46.0716,9200.0
2013-03-01 10:20:00,63.17,63.29,63.11,63.29,39900.0,46.0643,46.1518,46.0205,46.1518,39900.0
2013-03-01 10:30:00,63.29,63.41,63.29,63.39,13800.0,46.1518,46.2393,46.1518,46.2247,13800.0
2013-03-01 10:40:00,63.37,63.46,63.37,63.41,15300.0,46.2101,46.2758,46.2101,46.2393,15300.0
2013-03-01 10:50:00,63.41,63.53,63.41,63.51,10500.0,46.2393,46.3268,46.2393,46.3122,10500.0
2013-03-01 11:00:00,63.54,63.61,63.52,63.55,19600.0,46.3341,46.3851,46.3195,46.3414,19600.0
2013-03-01 11:10:00,63.55,63.55,63.42,63.43,21100.0,46.3414,46.3414,46.2466,46.2539,21100.0
2013-03-01 11:20:00,63.44,63.5,63.36,63.39,32700.0,46.2612,46.3049,46.2028,46.2247,32700.0
2013-03-01 11:30:00,63.37,63.43,63.37,63.4,4000.0,46.2101,46.2539,46.2101,46.232,4000.0
2013-03-01 11:40:00,63.39,63.39,63.25,63.28,13800.0,46.2247,46.2247,46.1226,46.1445,13800.0
2013-03-01 11:50:00,63.28,63.38,63.27,63.37,9400.0,46.1445,46.2174,46.1372,46.2101,9400.0
2013-03-01 12:00:00,63.37,63.5,63.36,63.5,11700.0,46.2101,46.3049,46.2028,46.3049,11700.0
2013-03-01 12:10:00,63.51,63.58,63.47,63.58,9400.0,46.3122,46.3633,46.283,46.3633,9400.0
2013-03-01 12:20:00,63.57,63.63,63.54,63.56,4400.0,46.356,46.3997,46.3341,46.3487,4400.0
2013-03-01 12:30:00,63.56,63.63,63.55,63.61,3600.0,46.3487,46.3997,46.3414,46.3851,3600.0
2013-03-01 12:40:00,63.61,63.62,63.57,63.57,6000.0,46.3851,46.3924,46.356,46.356,6000.0
2013-03-01 12:50:00,63.6,63.66,63.6,63.64,9500.0,46.3778,46.4216,46.3778,46.407,9500.0
2013-03-01 13:00:00,63.64,63.67,63.58,63.58,9600.0,46.407,46.4289,46.3633,46.3633,9600.0
2013-03-01 13:10:00,63.58,63.64,63.57,63.59,12000.0,46.3633,46.407,46.356,46.3705,12000.0
2013-03-01 13:20:00,63.57,63.62,63.56,63.62,22100.0,46.356,46.3924,46.3487,46.3924,22100.0
2013-03-01 13:30:00,63.62,63.62,63.53,63.58,13700.0,46.3924,46.3924,46.3268,46.3633,13700.0
2013-03-01 13:40:00,63.59,63.61,63.52,63.52,8300.0,46.3705,46.3851,46.3195,46.3195,8300.0
2013-03-01 13:50:00,63.5,63.54,63.49,63.54,7200.0,46.3049,46.3341,46.2976,46.3341,7200.0
2013-03-01 14:00:00,63.58,63.62,63.58,63.6,13900.0,46.3633,46.3924,46.3633,46.3778,13900.0
2013-03-01 14:10:00,63.58,63.63,63.57,63.62,28400.0,46.3633,46.3997,46.356,46.3924,28400.0
2013-03-01 14:20:00,63.64,63.66,63.52,63.53,13400.0,46.407,46.4216,46.3195,46.3268,13400.0
2013-03-01 14:30:00,63.57,63.6,63.54,63.55,9500.0,46.356,46.3778,46.3341,46.3414,9500.0
2013-03-01 14:40:00,63.55,63.58,63.49,63.49,20700.0,46.3414,46.3633,46.2976,46.2976,20700.0
2013-03-01 14:50:00,63.48,63.57,63.47,63.57,10600.0,46.2903,46.356,46.283,46.356,10600.0
2013-03-01 15:00:00,63.56,63.61,63.54,63.58,11200.0,46.3487,46.3851,46.3341,46.3633,11200.0
2013-03-01 15:10:00,63.6,63.6,63.56,63.57,12100.0,46.3778,46.3778,46.3487,46.356,12100.0
2013-03-01 15:20:00,63.56,63.58,63.53,63.54,12200.0,46.3487,46.3633,46.3268,46.3341,12200.0
2013-03-01 15:30:00,63.54,63.58,63.53,63.57,31900.0,46.3341,46.3633,46.3268,46.356,31900.0
2013-03-01 15:40:00,63.57,63.6,63.48,63.6,16200.0,46.356,46.3778,46.2903,46.3778,16200.0
2013-03-01 15:50:00,63.61,63.62,63.52,63.62,25700.0,46.3851,46.3924,46.3195,46.3924,25700.0
2013-03-04 09:30:00,63.48,63.5,63.4,63.4,21000.0,46.2903,46.3049,46.232,46.232,21000.0
2013-03-04 09:40:00,63.46,63.55,63.46,63.55,14800.0,46.2758,46.3414,46.2758,46.3414,14800.0
2013-03-04 09:50:00,63.54,63.56,63.49,63.51,3400.0,46.3341,46.3487,46.2976,46.3122,3400.0
2013-03-04 10:00:00,63.53,63.55,63.49,63.53,6300.0,46.3268,46.3414,46.2976,46.3268,6300.0
2013-03-04 10:10:00,63.52,63.53,63.42,63.43,2900.0,46.3195,46.3268,46.2466,46.2539,2900.0
2013-03-04 10:20:00,63.45,63.45,63.4,63.43,5900.0,46.2685,46.2685,46.232,46.2539,5900.0
2013-03-04 10:30:00,63.43,63.48,63.43,63.46,10300.0,46.2539,46.2903,46.2539,46.2758,10300.0
2013-03-04 10:40:00,63.49,63.57,63.49,63.55,22400.0,46.2976,46.356,46.2976,46.3414,22400.0
2013-03-04 10:50:00,63.56,63.58,63.51,63.54,98300.0,46.3487,46.3633,46.3122,46.3341,98300.0
2013-03-04 11:00:00,63.54,63.54,63.48,63.51,22000.0,46.3341,46.3341,46.2903,46.3122,22000.0
2013-03-04 11:10:00,63.51,63.59,63.5,63.59,17600.0,46.3122,46.3705,46.3049,46.3705,17600.0
2013-03-04 11:20:00,63.56,63.63,63.56,63.6,8300.0,46.3487,46.3997,46.3487,46.3778,8300.0
2013-03-04 11:30:00,63.62,63.63,63.56,63.58,46700.0,46.3924,46.3997,46.3487,46.3633,46700.0
2013-03-04 11:40:00,63.58,63.6,63.56,63.59,6400.0,46.3633,46.3778,46.3487,46.3705,6400.0
2013-03-04 11:50:00,63.6,63.62,63.59,63.61,11700.0,46.3778,46.3924,46.3705,46.3851,11700.0
2013-03-04 12:00:00,63.62,63.62,63.54,63.55,11800.0,46.3924,46.3924,46.3341,46.3414,11800.0
2013-03-04 12:10:00,63.54,63.56,63.5,63.5,8500.0,46.3341,46.3487,46.3049,46.3049,8500.0
2013-03-04 12:20:00,63.49,63.49,63.42,63.42,8400.0,46.2976,46.2976,46.2466,46.2466,8400.0
2013-03-04 12:30:00,63.41,63.42,63.36,63.42,11700.0,46.2393,46.2466,46.2028,46.2466,11700.0
2013-03-04 12:40:00,63.42,63.46,63.42,63.46,1200.0,46.2466,46.2758,46.2466,46.2758,1200.0
2013-03-04 12:50:00,63.45,63.5,63.45,63.5,7500.0,46.2685,46.3049,46.2685,46.3049,7500.0
2013-03-04 13:00:00,63.48,63.48,63.42,63.45,5200.0,46.2903,46.2903,46.2466,46.2685,5200.0
2013-03-04 13:10:00,63.45,63.5,63.44,63.5,3900.0,46.2685,46.3049,46.2612,46.3049,3900.0
2013-03-04 13:20:00,63.5,63.6,63.5,63.6,9200.0,46.3049,46.3778,46.3049,46.3778,9200.0
2013-03-04 13:30:00,63.61,63.62,63.57,63.59,24700.0,46.3851,46.3924,46.356,46.3705,24700.0
2013-03-04 13:40:00,63.6,63.64,63.58,63.64,30000.0,46.3778,46.407,46.3633,46.407,30000.0
2013-03-04 13:50:00,63.63,63.67,63.62,63.66,12700.0,46.3997,46.4289,46.3924,46.4216,12700.0
2013-03-04 14:00:00,63.65,63.69,63.64,63.66,23500.0,46.4143,46.4435,46.407,46.4216,23500.0
2013-03-04 14:10:00,63.64,63.66,63.62,63.65,14000.0,46.407,46.4216,46.3924,46.4143,14000.0
2013-03-04 14:20:00,63.65,63.83,63.65,63.8,17800.0,46.4143,46.5456,46.4143,46.5237,17800.0
2013-03-04 14:30:00,63.8,63.82,63.77,63.81,6600.0,46.5237,46.5383,46.5018,46.531,6600.0
2013-03-04 14:40:00,63.81,63.85,63.79,63.85,8600.0,46.531,46.5601,46.5164,46.5601,8600.0
2013-03-04 14:50:00,63.85,63.86,63.83,63.85,5600.0,46.5601,46.5674,46.5456,46.5601,5600.0
2013-03-04 15:00:00,63.84,63.87,63.83,63.83,8300.0,46.5529,46.5747,46.5456,46.5456,8300.0
2013-03-04 15:10:00,63.82,63.83,63.79,63.79,45800.0,46.5383,46.5456,46.5164,46.5164,45800.0
2013-03-04 15:20:00,63.78,63.84,63.78,63.82,25500.0,46.5091,46.5529,46.5091,46.5383,25500.0
2013-03-04 15:30:00,63.81,63.86,63.8,63.81,14700.0,46.531,46.5674,46.5237,46.531,14700.0
2013-03-04 15:40:00,63.81,63.84,63.81,63.84,8700.0,46.531,46.5529,46.531,46.5529,8700.0
2013-03-04 15:50:00,63.85,63.9,63.83,63.9,17000.0,46.5601,46.5966,46.5456,46.5966,17000.0
2013-03-05 09:30:00,64.29,64.41,64.27,64.39,39200.0,46.881,46.9685,46.8664,46.9539,39200.0
2013-03-05 09:40:00,64.39,64.43,64.34,64.38,9100.0,46.9539,46.9831,46.9175,46.9466,9100.0
2013-03-05 09:50:00,64.37,64.42,64.36,64.38,8800.0,46.9393,46.9758,46.932,46.9466,8800.0
2013-03-05 10:00:00,64.42,64.49,64.4,64.41,26600.0,46.9758,47.0268,46.9612,46.9685,26600.0
2013-03-05 10:10:00,64.43,64.48,64.37,64.46,16900.0,46.9831,47.0195,46.9393,47.005,16900.0
2013-03-05 10:20:00,64.46,64.51,64.46,64.5,22500.0,47.005,47.0414,47.005,47.0341,22500.0
2013-03-05 10:30:00,64.51,64.55,64.5,64.51,4800.0,47.0414,47.0706,47.0341,47.0414,4800.0
2013-03-05 10:40:00,64.52,64.61,64.52,64.61,14600.0,47.0487,47.1143,47.0487,47.1143,14600.0
2013-03-05 10:50:00,64.61,64.61,64.57,64.58,19300.0,47.1143,47.1143,47.0852,47.0925,19300.0
2013-03-05 11:00:00,64.57,64.57,64.5,64.57,9700.0,47.0852,47.0852,47.0341,47.0852,9700.0
2013-03-05 11:10:00,64.58,64.63,64.58,64.6,8300.0,47.0925,47.1289,47.0925,47.1071,8300.0
2013-03-05 11:20:00,64.59,64.61,64.56,64.57,9200.0,47.0998,47.1143,47.0779,47.0852,9200.0
2013-03-05 11:30:00,64.58,64.58,64.5,64.53,8800.0,47.0925,47.0925,47.0341,47.056,8800.0
2013-03-05 11:40:00,64.53,64.56,64.52,64.56,7200.0,47.056,47.0779,47.0487,47.0779,7200.0
2013-03-05 11:50:00,64.56,64.57,64.54,64.54,10200.0,47.0779,47.0852,47.0633,47.0633,10200.0
2013-03-05 12:00:00,64.57,64.58,64.54,64.55,12600.0,47.0852,47.0925,47.0633,47.0706,12600.0
2013-03-05 12:10:00,64.55,64.56,64.49,64.5,5900.0,47.0706,47.0779,47.0268,47.0341,5900.0
2013-03-05 12:20:00,64.49,64.49,64.47,64.48,4800.0,47.0268,47.0268,47.0123,47.0195,4800.0
2013-03-05 12:30:00,64.47,64.49,64.46,64.49,9400.0,47.0123,47.0268,47.005,47.0268,9400.0
2013-03-05 12:40:00,64.5,64.52,64.48,64.52,3200.0,47.0341,47.0487,47.0195,47.0487,3200.0
2013-03-05 12:50:00,64.53,64.54,64.51,64.53,5000.0,47.056,47.0633,47.0414,47.056,5000.0
2013-03-05 13:00:00,64.52,64.54,64.49,64.49,6600.0,47.0487,47.0633,47.0268,47.0268,6600.0
2013-03-05 13:10:00,64.5,64.57,64.5,64.57,22800.0,47.0341,47.0852,47.0341,47.0852,22800.0
2013-03-05 13:20:00,64.56,64.6,64.55,64.56,11800.0,47.0779,47.1071,47.0706,47.0779,11800.0
2013-03-05 13:30:00,64.55,64.63,64.55,64.6,14500.0,47.0706,47.1289,47.0706,47.1071,14500.0
2013-03-05 13:40:00,64.61,64.61,64.55,64.56,46500.0,47.1143,47.1143,47.0706,47.0779,46500.0
2013-03-05 13:50:00,64.54,64.54,64.51,64.53,4900.0,47.0633,47.0633,47.0414,47.056,4900.0
2013-03-05 14:00:00,64.52,64.54,64.5,64.5,7000.0,47.0487,47.0633,47.0341,47.0341,7000.0
2013-03-05 14:10:00,64.5,64.52,64.5,64.52,14000.0,47.0341,47.0487,47.0341,47.0487,14000.0
2013-03-05 14:20:00,64.53,64.53,64.45,64.45,20500.0,47.056,47.056,46.9977,46.9977,20500.0
2013-03-05 14:30:00,64.46,64.47,64.43,64.47,5500.0,47.005,47.0123,46.9831,47.0123,5500.0
2013-03-05 14:40:00,64.49,64.54,64.48,64.52,2900.0,47.0268,47.0633,47.0195,47.0487,2900.0
2013-03-05 14:50:00,64.51,64.51,64.47,64.51,8900.0,47.0414,47.0414,47.0123,47.0414,8900.0
2013-03-05 15:00:00,64.5,64.53,64.46,64.51,11000.0,47.0341,47.056,47.005,47.0414,11000.0
2013-03-05 15:10:00,64.5,64.52,64.49,64.5,11100.0,47.0341,47.0487,47.0268,47.0341,11100.0
2013-03-05 15:20:00,64.49,64.49,64.43,64.44,10800.0,47.0268,47.0268,46.9831,46.9904,10800.0
2013-03-05 15:30:00,64.45,64.48,64.44,64.48,8800.0,46.9977,47.0195,46.9904,47.0195,8800.0
2013-03-05 15:40:00,64.47,64.53,64.42,64.42,39100.0,47.0123,47.056,46.9758,46.9758,39100.0
2013-03-05 15:50:00,64.42,64.45,64.38,64.45,24800.0,46.9758,46.9977,46.9466,46.9977,24800.0
2013-03-06 09:30:00,64.68,64.7,64.63,64.63,19700.0,47.1654,47.18,47.1289,47.1289,19700.0
2013-03-06 09:40:00,64.65,64.68,64.57,64.67,13200.0,47.1435,47.1654,47.0852,47.1581,13200.0
2013-03-06 09:50:00,64.67,64.74,64.66,64.68,12100.0,47.1581,47.2091,47.1508,47.1654,12100.0
2013-03-06 10:00:00,64.66,64.68,64.6,64.61,14100.0,47.1508,47.1654,47.1071,47.1143,14100.0
2013-03-06 10:10:00,64.59,64.68,64.59,64.62,16600.0,47.0998,47.1654,47.0998,47.1216,16600.0
2013-03-06 10:20:00,64.59,64.65,64.59,64.61,14500.0,47.0998,47.1435,47.0998,47.1143,14500.0
2013-03-06 10:30:00,64.61,64.61,64.53,64.57,9800.0,47.1143,47.1143,47.056,47.0852,9800.0
2013-03-06 10:40:00,64.56,64.61,64.53,64.58,37600.0,47.0779,47.1143,47.056,47.0925,37600.0
2013-03-06 10:50:00,64.57,64.59,64.52,64.52,8700.0,47.0852,47.0998,47.0487,47.0487,8700.0
2013-03-06 11:00:00,64.52,64.58,64.52,64.53,16300.0,47.0487,47.0925,47.0487,47.056,16300.0
2013-03-06 11:10:00,64.54,64.6,64.53,64.6,5100.0,47.0633,47.1071,47.056,47.1071,5100.0
2013-03-06 11:20:00,64.59,64.61,64.54,64.54,2700.0,47.0998,47.1143,47.0633,47.0633,2700.0
2013-03-06 11:30:00,64.53,64.58,64.53,64.56,6600.0,47.056,47.0925,47.056,47.0779,6600.0
2013-03-06 11:40:00,64.58,64.58,64.55,64.58,6500.0,47.0925,47.0925,47.0706,47.0925,6500.0
2013-03-06 11:50:00,64.58,64.58,64.53,64.55,12500.0,47.0925,47.0925,47.056,47.0706,12500.0
2013-03-06 12:00:00,64.54,64.54,64.46,64.46,9800.0,47.0633,47.0633,47.005,47.005,9800.0
2013-03-06 12:10:00,64.46,64.53,64.45,64.53,7400.0,47.005,47.056,46.9977,47.056,7400.0
2013-03-06 12:20:00,64.53,64.53,64.51,64.51,10800.0,47.056,47.056,47.0414,47.0414,10800.0
2013-03-06 12:30:00,64.51,64.57,64.51,64.56,2600.0,47.0414,47.0852,47.0414,47.0779,2600.0
2013-03-06 12:40:00,64.56,64.61,64.55,64.61,4400.0,47.0779,47.1143,47.0706,47.1143,4400.0
2013-03-06 12:50:00,64.6,64.61,64.55,64.55,11700.0,47.1071,47.1143,47.0706,47.0706,11700.0
2013-03-06 13:00:00,64.53,64.6,64.53,64.59,23500.0,47.056,47.1071,47.056,47.0998,23500.0
2013-03-06 13:10:00,64.58,64.62,64.57,64.62,9400.0,47.0925,47.1216,47.0852,47.1216,9400.0
2013-03-06 13:20:00,64.62,64.63,64.58,64.6,8300.0,47.1216,47.1289,47.0925,47.1071,8300.0
2013-03-06 13:30:00,64.61,64.63,64.59,64.63,44400.0,47.1143,47.1289,47.0998,47.1289,44400.0
2013-03-06 13:40:00,64.62,64.67,64.62,64.66,15600.0,47.1216,47.1581,47.1216,47.1508,15600.0
2013-03-06 13:50:00,64.65,64.65,64.62,64.63,5600.0,47.1435,47.1435,47.1216,47.1289,5600.0
2013-03-06 14:00:00,64.64,64.66,64.63,64.65,22300.0,47.1362,47.1508,47.1289,47.1435,22300.0
2013-03-06 14:10:00,64.63,64.63,64.6,64.62,4600.0,47.1289,47.1289,47.1071,47.1216,4600.0
2013-03-06 14:20:00,64.62,64.67,64.61,64.66,10600.0,47.1216,47.1581,47.1143,47.1508,10600.0
2013-03-06 14:30:00,64.67,64.75,64.66,64.75,21300.0,47.1581,47.2164,47.1508,47.2164,21300.0
2013-03-06 14:40:00,64.72,64.8,64.71,64.79,11200.0,47.1946,47.2529,47.1873,47.2456,11200.0
2013-03-06 14:50:00,64.79,64.8,64.75,64.78,14100.0,47.2456,47.2529,47.2164,47.2383,14100.0
2013-03-06 15:00:00,64.78,64.78,64.73,64.74,9400.0,47.2383,47.2383,47.2019,47.2091,9400.0
2013-03-06 15:10:00,64.75,64.77,64.71,64.71,12000.0,47.2164,47.231,47.1873,47.1873,12000.0
2013-03-06 15:20:00,64.7,64.73,64.68,64.7,8000.0,47.18,47.2019,47.1654,47.18,8000.0
2013-03-06 15:30:00,64.69,64.69,64.63,64.63,3000.0,47.1727,47.1727,47.1289,47.1289,3000.0
2013-03-06 15:40:00,64.63,64.64,64.6,64.61,16500.0,47.1289,47.1362,47.1071,47.1143,16500.0
2013-03-06 15:50:00,64.61,64.67,64.61,64.66,24400.0,47.1143,47.1581,47.1143,47.1508,24400.0
2013-03-07 09:30:00,64.77,64.86,64.73,64.83,21600.0,47.231,47.2966,47.2019,47.2748,21600.0
2013-03-07 09:40:00,64.79,64.81,64.75,64.76,14300.0,47.2456,47.2602,47.2164,47.2237,14300.0
2013-03-07 09:50:00,64.76,64.83,64.72,64.83,5400.0,47.2237,47.2748,47.1946,47.2748,5400.0
2013-03-07 10:00:00,64.84,64.84,64.77,64.84,8200.0,47.2821,47.2821,47.231,47.2821,8200.0
2013-03-07 10:10:00,64.81,64.85,64.81,64.85,2500.0,47.2602,47.2894,47.2602,47.2894,2500.0
2013-03-07 10:20:00,64.86,64.87,64.81,64.86,10900.0,47.2966,47.3039,47.2602,47.2966,10900.0
2013-03-07 10:30:00,64.87,64.9,64.85,64.85,10000.0,47.3039,47.3258,47.2894,47.2894,10000.0
2013-03-07 10:40:00,64.85,64.89,64.83,64.87,6100.0,47.2894,47.3185,47.2748,47.3039,6100.0
2013-03-07 10:50:00,64.86,64.87,64.81,64.82,9500.0,47.2966,47.3039,47.2602,47.2675,9500.0
2013-03-07 11:00:00,64.82,64.87,64.81,64.87,9500.0,47.2675,47.3039,47.2602,47.3039,9500.0
2013-03-07 11:10:00,64.87,64.89,64.86,64.86,11500.0,47.3039,47.3185,47.2966,47.2966,11500.0
2013-03-07 11:20:00,64.85,64.86,64.82,64.85,15300.0,47.2894,47.2966,47.2675,47.2894,15300.0
2013-03-07 11:30:00,64.84,64.87,64.83,64.87,33400.0,47.2821,47.3039,47.2748,47.3039,33400.0
2013-03-07 11:40:00,64.86,64.86,64.83,64.83,2200.0,47.2966,47.2966,47.2748,47.2748,2200.0
2013-03-07 11:50:00,64.84,64.9,64.84,64.86,6800.0,47.2821,47.3258,47.2821,47.2966,6800.0
2013-03-07 12:00:00,64.87,64.88,64.86,64.86,5700.0,47.3039,47.3112,47.2966,47.2966,5700.0
2013-03-07 12:10:00,64.87,64.87,64.86,64.87,1800.0,47.3039,47.3039,47.2966,47.3039,1800.0
2013-03-07 12:20:00,64.86,64.89,64.86,64.89,7000.0,47.2966,47.3185,47.2966,47.3185,7000.0
2013-03-07 12:30:00,64.88,64.9,64.85,64.85,6500.0,47.3112,47.3258,47.2894,47.2894,6500.0
2013-03-07 12:40:00,64.85,64.88,64.85,64.87,2700.0,47.2894,47.3112,47.2894,47.3039,2700.0
2013-03-07 12:50:00,64.88,64.88,64.87,64.88,16000.0,47.3112,47.3112,47.3039,47.3112,16000.0
2013-03-07 13:00:00,64.87,64.89,64.85,64.85,8400.0,47.3039,47.3185,47.2894,47.2894,8400.0
2013-03-07 13:10:00,64.86,64.89,64.86,64.87,27800.0,47.2966,47.3185,47.2966,47.3039,27800.0
2013-03-07 13:20:00,64.88,64.89,64.86,64.87,10800.0,47.3112,47.3185,47.2966,47.3039,10800.0
2013-03-07 13:30:00,64.86,64.87,64.8,64.81,6200.0,47.2966,47.3039,47.2529,47.2602,6200.0
2013-03-07 13:40:00,64.8,64.82,64.79,64.82,11500.0,47.2529,47.2675,47.2456,47.2675,11500.0
2013-03-07 13:50:00,64.82,64.84,64.81,64.84,8100.0,47.2675,47.2821,47.2602,47.2821,8100.0
2013-03-07 14:00:00,64.83,64.84,64.76,64.76,27800.0,47.2748,47.2821,47.2237,47.2237,27800.0
2013-03-07 14:10:00,64.76,64.78,64.74,64.77,11300.0,47.2237,47.2383,47.2091,47.231,11300.0
2013-03-07 14:20:00,64.77,64.79,64.75,64.79,9700.0,47.231,47.2456,47.2164,47.2456,9700.0
2013-03-07 14:30:00,64.8,64.81,64.79,64.8,12100.0,47.2529,47.2602,47.2456,47.2529,12100.0
2013-03-07 14:40:00,64.79,64.81,64.77,64.81,19400.0,47.2456,47.2602,47.231,47.2602,19400.0
2013-03-07 14:50:00,64.8,64.83,64.78,64.81,10900.0,47.2529,47.2748,47.2383,47.2602,10900.0
2013-03-07 15:00:00,64.82,64.85,64.8,64.84,10200.0,47.2675,47.2894,47.2529,47.2821,10200.0
2013-03-07 15:10:00,64.84,64.87,64.83,64.86,11000.0,47.2821,47.3039,47.2748,47.2966,11000.0
2013-03-07 15:20:00,64.86,64.86,64.81,64.85,24600.0,47.2966,47.2966,47.2602,47.2894,24600.0
2013-03-07 15:30:00,64.87,64.87,64.85,64.87,20100.0,47.3039,47.3039,47.2894,47.3039,20100.0
2013-03-07 15:40:00,64.88,64.88,64.82,64.85,9400.0,47.3112,47.3112,47.2675,47.2894,9400.0
2013-03-07 15:50:00,64.84,64.86,64.81,64.82,27500.0,47.2821,47.2966,47.2602,47.2675,27500.0
2013-03-08 09:30:00,65.12,65.17,65.04,65.05,63000.0,47.4862,47.5227,47.4279,47.4352,63000.0
2013-03-08 09:40:00,65.05,65.05,64.88,64.88,34500.0,47.4352,47.4352,47.3112,47.3112,34500.0
2013-03-08 09:50:00,64.88,64.94,64.85,64.9,21500.0,47.3112,47.355,47.2894,47.3258,21500.0
2013-03-08 10:00:00,64.88,64.9,64.8,64.83,23500.0,47.3112,47.3258,47.2529,47.2748,23500.0
2013-03-08 10:10:00,64.82,64.82,64.75,64.8,16600.0,47.2675,47.2675,47.2164,47.2529,16600.0
2013-03-08 10:20:00,64.8,64.87,64.8,64.87,35700.0,47.2529,47.3039,47.2529,47.3039,35700.0
2013-03-08 10:30:00,64.86,64.88,64.83,64.88,16600.0,47.2966,47.3112,47.2748,47.3112,16600.0
2013-03-08 10:40:00,64.89,64.91,64.82,64.85,14900.0,47.3185,47.3331,47.2675,47.2894,14900.0
2013-03-08 10:50:00,64.86,64.87,64.81,64.87,15300.0,47.2966,47.3039,47.2602,47.3039,15300.0
2013-03-08 11:00:00,64.86,64.9,64.83,64.89,4400.0,47.2966,47.3258,47.2748,47.3185,4400.0
2013-03-08 11:10:00,64.93,64.93,64.89,64.91,7300.0,47.3477,47.3477,47.3185,47.3331,7300.0
2013-03-08 11:20:00,64.92,64.94,64.9,64.93,20800.0,47.3404,47.355,47.3258,47.3477,20800.0
2013-03-08 11:30:00,64.91,64.97,64.91,64.94,13000.0,47.3331,47.3769,47.3331,47.355,13000.0
2013-03-08 11:40:00,64.95,64.98,64.94,64.97,17700.0,47.3623,47.3842,47.355,47.3769,17700.0
2013-03-08 11:50:00,64.97,65.0,64.96,64.99,7800.0,47.3769,47.3987,47.3696,47.3914,7800.0
2013-03-08 12:00:00,64.99,65.01,64.97,65.01,14800.0,47.3914,47.406,47.3769,47.406,14800.0
2013-03-08 12:10:00,64.99,65.01,64.91,64.91,26500.0,47.3914,47.406,47.3331,47.3331,26500.0
2013-03-08 12:20:00,64.91,64.93,64.89,64.89,7500.0,47.3331,47.3477,47.3185,47.3185,7500.0
2013-03-08 12:30:00,64.89,64.89,64.88,64.89,3700.0,47.3185,47.3185,47.3112,47.3185,3700.0
2013-03-08 12:40:00,64.88,64.93,64.88,64.92,7000.0,47.3112,47.3477,47.3112,47.3404,7000.0
2013-03-08 12:50:00,64.91,64.95,64.91,64.95,6200.0,47.3331,47.3623,47.3331,47.3623,6200.0
2013-03-08 13:00:00,64.95,64.95,64.91,64.94,2300.0,47.3623,47.3623,47.3331,47.355,2300.0
2013-03-08 13:10:00,64.95,64.98,64.94,64.98,27300.0,47.3623,47.3842,47.355,47.3842,27300.0
2013-03-08 13:20:00,64.96,64.97,64.96,64.96,4000.0,47.3696,47.3769,47.3696,47.3696,4000.0
2013-03-08 13:30:00,64.96,65.01,64.94,65.01,9000.0,47.3696,47.406,47.355,47.406,9000.0
2013-03-08 13:40:00,65.01,65.01,64.97,65.0,8000.0,47.406,47.406,47.3769,47.3987,8000.0
2013-03-08 13:50:00,65.0,65.02,65.0,65.0,5100.0,47.3987,47.4133,47.3987,47.3987,5100.0
2013-03-08 14:00:00,65.0,65.01,64.99,64.99,24900.0,47.3987,47.406,47.3914,47.3914,24900.0
2013-03-08 14:10:00,64.99,64.99,64.95,64.95,4400.0,47.3914,47.3914,47.3623,47.3623,4400.0
2013-03-08 14:20:00,64.96,65.01,64.95,65.01,11400.0,47.3696,47.406,47.3623,47.406,11400.0
2013-03-08 14:30:00,65.01,65.02,64.99,65.01,17800.0,47.406,47.4133,47.3914,47.406,17800.0
2013-03-08 14:40:00,65.02,65.02,64.97,64.98,8800.0,47.4133,47.4133,47.3769,47.3842,8800.0
2013-03-08 14:50:00,64.98,65.01,64.97,65.01,12700.0,47.3842,47.406,47.3769,47.406,12700.0
2013-03-08 15:00:00,65.01,65.04,65.01,65.01,17100.0,47.406,47.4279,47.406,47.406,17100.0
2013-03-08 15:10:00,65.01,65.08,65.01,65.08,11000.0,47.406,47.4571,47.406,47.4571,11000.0
2013-03-08 15:20:00,65.08,65.08,65.06,65.06,7200.0,47.4571,47.4571,47.4425,47.4425,7200.0
2013-03-08 15:30:00,65.07,65.1,65.06,65.09,5700.0,47.4498,47.4717,47.4425,47.4644,5700.0
2013-03-08 15:40:00,65.08,65.14,65.08,65.14,13300.0,47.4571,47.5008,47.4571,47.5008,13300.0
2013-03-08 15:50:00,65.14,65.14,65.04,65.06,17000.0,47.5008,47.5008,47.4279,47.4425,17000.0
2013-03-11 09:30:00,65.05,65.05,64.94,64.95,27300.0,47.4352,47.4352,47.355,47.3623,27300.0
2013-03-11 09:40:00,64.93,64.94,64.9,64.94,2400.0,47.3477,47.355,47.3258,47.355,2400.0
2013-03-11 09:50:00,64.96,65.03,64.96,65.03,3300.0,47.3696,47.4206,47.3696,47.4206,3300.0
2013-03-11 10:00:00,65.02,65.03,64.99,64.99,9300.0,47.4133,47.4206,47.3914,47.3914,9300.0
2013-03-11 10:10:00,65.0,65.04,64.98,64.98,33900.0,47.3987,47.4279,47.3842,47.3842,33900.0
2013-03-11 10:20:00,64.98,65.0,64.96,64.97,2700.0,47.3842,47.3987,47.3696,47.3769,2700.0
2013-03-11 10:30:00,64.96,65.04,64.96,65.04,13000.0,47.3696,47.4279,47.3696,47.4279,13000.0
2013-03-11 10:40:00,65.03,65.07,65.02,65.07,6000.0,47.4206,47.4498,47.4133,47.4498,6000.0
2013-03-11 10:50:00,65.07,65.07,65.0,65.05,40300.0,47.4498,47.4498,47.3987,47.4352,40300.0
2013-03-11 11:00:00,65.05,65.07,65.03,65.07,10000.0,47.4352,47.4498,47.4206,47.4498,10000.0
2013-03-11 11:10:00,65.07,65.11,65.07,65.1,10000.0,47.4498,47.479,47.4498,47.4717,10000.0
2013-03-11 11:20:00,65.09,65.1,65.05,65.09,6800.0,47.4644,47.4717,47.4352,47.4644,6800.0
2013-03-11 11:30:00,65.08,65.1,65.07,65.07,10800.0,47.4571,47.4717,47.4498,47.4498,10800.0
2013-03-11 11:40:00,65.11,65.13,65.1,65.12,5100.0,47.479,47.4935,47.4717,47.4862,5100.0
2013-03-11 11:50:00,65.13,65.14,65.11,65.12,13800.0,47.4935,47.5008,47.479,47.4862,13800.0
2013-03-11 12:00:00,65.14,65.2,65.13,65.17,17100.0,47.5008,47.5446,47.4935,47.5227,17100.0
2013-03-11 12:10:00,65.17,65.19,65.17,65.17,7300.0,47.5227,47.5373,47.5227,47.5227,7300.0
2013-03-11 12:20:00,65.17,65.18,65.17,65.18,400.0,47.5227,47.53,47.5227,47.53,400.0
2013-03-11 12:30:00,65.16,65.18,65.15,65.16,4600.0,47.5154,47.53,47.5081,47.5154,4600.0
2013-03-11 12:40:00,65.17,65.2,65.16,65.2,15700.0,47.5227,47.5446,47.5154,47.5446,15700.0
2013-03-11 12:50:00,65.18,65.24,65.17,65.24,6100.0,47.53,47.5737,47.5227,47.5737,6100.0
2013-03-11 13:00:00,65.24,65.27,65.24,65.26,4000.0,47.5737,47.5956,47.5737,47.5883,4000.0
2013-03-11 13:10:00,65.27,65.29,65.25,65.25,4700.0,47.5956,47.6102,47.581,47.581,4700.0
2013-03-11 13:20:00,65.27,65.29,65.26,65.27,21100.0,47.5956,47.6102,47.5883,47.5956,21100.0
2013-03-11 13:30:00,65.27,65.3,65.27,65.29,18900.0,47.5956,47.6175,47.5956,47.6102,18900.0
2013-03-11 13:40:00,65.29,65.29,65.26,65.28,9000.0,47.6102,47.6102,47.5883,47.6029,9000.0
2013-03-11 13:50:00,65.27,65.28,65.25,65.28,3400.0,47.5956,47.6029,47.581,47.6029,3400.0
2013-03-11 14:00:00,65.28,65.3,65.26,65.3,16200.0,47.6029,47.6175,47.5883,47.6175,16200.0
2013-03-11 14:10:00,65.32,65.32,65.29,65.31,14600.0,47.6321,47.6321,47.6102,47.6248,14600.0
2013-03-11 14:20:00,65.29,65.34,65.29,65.3,6300.0,47.6102,47.6467,47.6102,47.6175,6300.0
2013-03-11 14:30:00,65.31,65.31,65.26,65.28,22400.0,47.6248,47.6248,47.5883,47.6029,22400.0
2013-03-11 14:40:00,65.28,65.32,65.27,65.3,20300.0,47.6029,47.6321,47.5956,47.6175,20300.0
2013-03-11 14:50:00,65.29,65.3,65.27,65.3,15500.0,47.6102,47.6175,47.5956,47.6175,15500.0
2013-03-11 15:00:00,65.29,65.3,65.25,65.26,8800.0,47.6102,47.6175,47.581,47.5883,8800.0
2013-03-11 15:10:00,65.26,65.26,65.24,65.26,35700.0,47.5883,47.5883,47.5737,47.5883,35700.0
2013-03-11 15:20:00,65.26,65.27,65.24,65.24,3900.0,47.5883,47.5956,47.5737,47.5737,3900.0
2013-03-11 15:30:00,65.23,65.25,65.19,65.19,4900.0,47.5665,47.581,47.5373,47.5373,4900.0
2013-03-11 15:40:00,65.2,65.25,65.19,65.24,17300.0,47.5446,47.581,47.5373,47.5737,17300.0
2013-03-11 15:50:00,65.25,65.32,65.25,65.31,28300.0,47.581,47.6321,47.581,47.6248,28300.0
2013-03-12 09:30:00,65.3,65.33,65.27,65.28,26700.0,47.6175,47.6394,47.5956,47.6029,26700.0
2013-03-12 09:40:00,65.29,65.33,65.27,65.28,4000.0,47.6102,47.6394,47.5956,47.6029,4000.0
2013-03-12 09:50:00,65.33,65.36,65.31,65.36,6500.0,47.6394,47.6613,47.6248,47.6613,6500.0
2013-03-12 10:00:00,65.36,65.41,65.36,65.41,8900.0,47.6613,47.6977,47.6613,47.6977,8900.0
2013-03-12 10:10:00,65.41,65.43,65.39,65.4,15900.0,47.6977,47.7123,47.6831,47.6904,15900.0
2013-03-12 10:20:00,65.39,65.44,65.37,65.44,10200.0,47.6831,47.7196,47.6685,47.7196,10200.0
2013-03-12 10:30:00,65.44,65.44,65.35,65.36,10400.0,47.7196,47.7196,47.654,47.6613,10400.0
2013-03-12 10:40:00,65.36,65.37,65.34,65.35,71100.0,47.6613,47.6685,47.6467,47.654,71100.0
2013-03-12 10:50:00,65.35,65.38,65.33,65.34,3700.0,47.654,47.6758,47.6394,47.6467,3700.0
2013-03-12 11:00:00,65.35,65.35,65.22,65.23,5700.0,47.654,47.654,47.5592,47.5665,5700.0
2013-03-12 11:10:00,65.23,65.25,65.2,65.21,8000.0,47.5665,47.581,47.5446,47.5519,8000.0
2013-03-12 11:20:00,65.2,65.2,65.13,65.13,12400.0,47.5446,47.5446,47.4935,47.4935,12400.0
2013-03-12 11:30:00,65.11,65.17,65.11,65.16,9900.0,47.479,47.5227,47.479,47.5154,9900.0
2013-03-12 11:40:00,65.15,65.17,65.11,65.17,6600.0,47.5081,47.5227,47.479,47.5227,6600.0
2013-03-12 11:50:00,65.17,65.28,65.17,65.26,20200.0,47.5227,47.6029,47.5227,47.5883,20200.0
2013-03-12 12:00:00,65.26,65.28,65.22,65.28,9800.0,47.5883,47.6029,47.5592,47.6029,9800.0
2013-03-12 12:10:00,65.26,65.28,65.24,65.27,6200.0,47.5883,47.6029,47.5737,47.5956,6200.0
2013-03-12 12:20:00,65.24,65.24,65.15,65.15,2000.0,47.5737,47.5737,47.5081,47.5081,2000.0
2013-03-12 12:30:00,65.18,65.21,65.18,65.19,3400.0,47.53,47.5519,47.53,47.5373,3400.0
2013-03-12 12:40:00,65.16,65.22,65.16,65.21,4100.0,47.5154,47.5592,47.5154,47.5519,4100.0
2013-03-12 12:50:00,65.21,65.25,65.21,65.24,2300.0,47.5519,47.581,47.5519,47.5737,2300.0
2013-03-12 13:00:00,65.23,65.23,65.19,65.19,3400.0,47.5665,47.5665,47.5373,47.5373,3400.0
2013-03-12 13:10:00,65.17,65.23,65.17,65.23,18200.0,47.5227,47.5665,47.5227,47.5665,18200.0
2013-03-12 13:20:00,65.23,65.23,65.19,65.2,6600.0,47.5665,47.5665,47.5373,47.5446,6600.0
2013-03-12 13:30:00,65.2,65.21,65.19,65.21,4600.0,47.5446,47.5519,47.5373,47.5519,4600.0
2013-03-12 13:40:00,65.21,65.23,65.17,65.18,7600.0,47.5519,47.5665,47.5227,47.53,7600.0
2013-03-12 13:50:00,65.19,65.19,65.13,65.14,8700.0,47.5373,47.5373,47.4935,47.5008,8700.0
2013-03-12 14:00:00,65.17,65.17,65.12,65.12,18500.0,47.5227,47.5227,47.4862,47.4862,18500.0
2013-03-12 14:10:00,65.11,65.12,65.06,65.11,11200.0,47.479,47.4862,47.4425,47.479,11200.0
2013-03-12 14:20:00,65.11,65.14,65.1,65.1,8900.0,47.479,47.5008,47.4717,47.4717,8900.0
2013-03-12 14:30:00,65.13,65.14,65.11,65.12,5100.0,47.4935,47.5008,47.479,47.4862,5100.0
2013-03-12 14:40:00,65.13,65.19,65.12,65.17,4200.0,47.4935,47.5373,47.4862,47.5227,4200.0
2013-03-12 14:50:00,65.18,65.2,65.16,65.16,10800.0,47.53,47.5446,47.5154,47.5154,10800.0
2013-03-12 15:00:00,65.16,65.19,65.16,65.16,113400.0,47.5154,47.5373,47.5154,47.5154,113400.0
2013-03-12 15:10:00,65.16,65.25,65.16,65.25,82500.0,47.5154,47.581,47.5154,47.581,82500.0
2013-03-12 15:20:00,65.25,65.29,65.23,65.23,11400.0,47.581,47.6102,47.5665,47.5665,11400.0
2013-03-12 15:30:00,65.24,65.28,65.23,65.27,9200.0,47.5737,47.6029,47.5665,47.5956,9200.0
2013-03-12 15:40:00,65.27,65.28,65.22,65.23,15000.0,47.5956,47.6029,47.5592,47.5665,15000.0
2013-03-12 15:50:00,65.22,65.25,65.2,65.23,48500.0,47.5592,47.581,47.5446,47.5665,48500.0
2013-03-13 09:30:00,65.29,65.29,65.22,65.24,16100.0,47.6102,47.6102,47.5592,47.5737,16100.0
2013-03-13 09:40:00,65.2,65.2,65.09,65.12,10000.0,47.5446,47.5446,47.4644,47.4862,10000.0
2013-03-13 09:50:00,65.13,65.19,65.13,65.19,10700.0,47.4935,47.5373,47.4935,47.5373,10700.0
2013-03-13 10:00:00,65.2,65.2,65.09,65.09,13400.0,47.5446,47.5446,47.4644,47.4644,13400.0
2013-03-13 10:10:00,65.08,65.16,65.08,65.16,42700.0,47.4571,47.5154,47.4571,47.5154,42700.0
2013-03-13 10:20:00,65.16,65.19,65.15,65.17,6600.0,47.5154,47.5373,47.5081,47.5227,6600.0
2013-03-13 10:30:00,65.16,65.22,65.14,65.22,13700.0,47.5154,47.5592,47.5008,47.5592,13700.0
2013-03-13 10:40:00,65.21,65.24,65.21,65.23,4700.0,47.5519,47.5737,47.5519,47.5665,4700.0
2013-03-13 10:50:00,65.22,65.24,65.21,65.24,23000.0,47.5592,47.5737,47.5519,47.5737,23000.0
2013-03-13 11:00:00,65.26,65.26,65.23,65.26,14100.0,47.5883,47.5883,47.5665,47.5883,14100.0
2013-03-13 11:10:00,65.26,65.28,65.26,65.27,11700.0,47.5883,47.6029,47.5883,47.5956,11700.0
2013-03-13 11:20:00,65.26,65.27,65.23,65.25,5500.0,47.5883,47.5956,47.5665,47.581,5500.0
2013-03-13 11:30:00,65.24,65.25,65.21,65.23,2200.0,47.5737,47.581,47.5519,47.5665,2200.0
2013-03-13 11:40:00,65.24,65.24,65.2,65.21,8100.0,47.5737,47.5737,47.5446,47.5519,8100.0
2013-03-13 11:50:00,65.2,65.22,65.18,65.2,4500.0,47.5446,47.5592,47.53,47.5446,4500.0
2013-03-13 12:00:00,65.2,65.23,65.2,65.22,5900.0,47.5446,47.5665,47.5446,47.5592,5900.0
2013-03-13 12:10:00,65.21,65.27,65.21,65.27,14900.0,47.5519,47.5956,47.5519,47.5956,14900.0
2013-03-13 12:20:00,65.28,65.31,65.28,65.3,26700.0,47.6029,47.6248,47.6029,47.6175,26700.0
2013-03-13 12:30:00,65.32,65.36,65.3,65.36,10100.0,47.6321,47.6613,47.6175,47.6613,10100.0
2013-03-13 12:40:00,65.37,65.38,65.33,65.34,7000.0,47.6685,47.6758,47.6394,47.6467,7000.0
2013-03-13 12:50:00,65.34,65.35,65.33,65.33,5100.0,47.6467,47.654,47.6394,47.6394,5100.0
2013-03-13 13:00:00,65.33,65.33,65.3,65.32,5700.0,47.6394,47.6394,47.6175,47.6321,5700.0
2013-03-13 13:10:00,65.31,65.35,65.31,65.34,18900.0,47.6248,47.654,47.6248,47.6467,18900.0
2013-03-13 13:20:00,65.34,65.35,65.33,65.35,6500.0,47.6467,47.654,47.6394,47.654,6500.0
2013-03-13 13:30:00,65.34,65.35,65.34,65.35,6500.0,47.6467,47.654,47.6467,47.654,6500.0
2013-03-13 13:40:00,65.35,65.39,65.35,65.39,24400.0,47.654,47.6831,47.654,47.6831,24400.0
2013-03-13 13:50:00,65.38,65.39,65.36,65.37,5600.0,47.6758,47.6831,47.6613,47.6685,5600.0
2013-03-13 14:00:00,65.36,65.38,65.36,65.38,22100.0,47.6613,47.6758,47.6613,47.6758,22100.0
2013-03-13 14:10:00,65.37,65.37,65.36,65.36,2500.0,47.6685,47.6685,47.6613,47.6613,2500.0
2013-03-13 14:20:00,65.36,65.36,65.31,65.35,22700.0,47.6613,47.6613,47.6248,47.654,22700.0
2013-03-13 14:30:00,65.35,65.36,65.33,65.34,7100.0,47.654,47.6613,47.6394,47.6467,7100.0
2013-03-13 14:40:00,65.33,65.34,65.3,65.32,16000.0,47.6394,47.6467,47.6175,47.6321,16000.0
2013-03-13 14:50:00,65.32,65.32,65.29,65.31,7900.0,47.6321,47.6321,47.6102,47.6248,7900.0
2013-03-13 15:00:00,65.31,65.33,65.26,65.26,7100.0,47.6248,47.6394,47.5883,47.5883,7100.0
2013-03-13 15:10:00,65.28,65.3,65.26,65.27,12100.0,47.6029,47.6175,47.5883,47.5956,12100.0
2013-03-13 15:20:00,65.28,65.33,65.28,65.32,11000.0,47.6029,47.6394,47.6029,47.6321,11000.0
2013-03-13 15:30:00,65.31,65.35,65.31,65.35,9000.0,47.6248,47.654,47.6248,47.654,9000.0
2013-03-13 15:40:00,65.34,65.34,65.32,65.34,10800.0,47.6467,47.6467,47.6321,47.6467,10800.0
2013-03-13 15:50:00,65.36,65.37,65.32,65.32,17300.0,47.6613,47.6685,47.6321,47.6321,17300.0
2013-03-14 09:30:00,65.48,65.59,65.48,65.58,14800.0,47.7488,47.829,47.7488,47.8217,14800.0
2013-03-14 09:40:00,65.59,65.6,65.57,65.59,4000.0,47.829,47.8363,47.8144,47.829,4000.0
2013-03-14 09:50:00,65.63,65.64,65.62,65.62,4700.0,47.8581,47.8654,47.8508,47.8508,4700.0
2013-03-14 10:00:00,65.63,65.63,65.56,65.56,15400.0,47.8581,47.8581,47.8071,47.8071,15400.0
2013-03-14 10:10:00,65.57,65.59,65.52,65.53,6600.0,47.8144,47.829,47.7779,47.7852,6600.0
2013-03-14 10:20:00,65.53,65.56,65.51,65.55,14200.0,47.7852,47.8071,47.7706,47.7998,14200.0
2013-03-14 10:30:00,65.56,65.57,65.55,65.56,6700.0,47.8071,47.8144,47.7998,47.8071,6700.0
2013-03-14 10:40:00,65.56,65.6,65.56,65.58,12300.0,47.8071,47.8363,47.8071,47.8217,12300.0
2013-03-14 10:50:00,65.59,65.59,65.55,65.57,9500.0,47.829,47.829,47.7998,47.8144,9500.0
2013-03-14 11:00:00,65.57,65.58,65.56,65.56,22200.0,47.8144,47.8217,47.8071,47.8071,22200.0
2013-03-14 11:10:00,65.57,65.57,65.54,65.55,7100.0,47.8144,47.8144,47.7925,47.7998,7100.0
2013-03-14 11:20:00,65.55,65.56,65.53,65.54,4100.0,47.7998,47.8071,47.7852,47.7925,4100.0
2013-03-14 11:30:00,65.53,65.55,65.53,65.55,13300.0,47.7852,47.7998,47.7852,47.7998,13300.0
2013-03-14 11:40:00,65.56,65.58,65.55,65.58,9500.0,47.8071,47.8217,47.7998,47.8217,9500.0
2013-03-14 11:50:00,65.59,65.61,65.58,65.59,7400.0,47.829,47.8436,47.8217,47.829,7400.0
2013-03-14 12:00:00,65.59,65.62,65.58,65.62,11100.0,47.829,47.8508,47.8217,47.8508,11100.0
2013-03-14 12:10:00,65.62,65.63,65.6,65.63,13800.0,47.8508,47.8581,47.8363,47.8581,13800.0
2013-03-14 12:20:00,65.63,65.63,65.6,65.61,5700.0,47.8581,47.8581,47.8363,47.8436,5700.0
2013-03-14 12:30:00,65.61,65.66,65.61,65.65,18900.0,47.8436,47.88,47.8436,47.8727,18900.0
2013-03-14 12:40:00,65.64,65.65,65.61,65.61,3100.0,47.8654,47.8727,47.8436,47.8436,3100.0
2013-03-14 12:50:00,65.62,65.63,65.6,65.61,4400.0,47.8508,47.8581,47.8363,47.8436,4400.0
2013-03-14 13:00:00,65.61,65.66,65.61,65.63,11400.0,47.8436,47.88,47.8436,47.8581,11400.0
2013-03-14 13:10:00,65.63,65.63,65.59,65.61,221200.0,47.8581,47.8581,47.829,47.8436,221200.0
2013-03-14 13:20:00,65.6,65.61,65.59,65.59,7400.0,47.8363,47.8436,47.829,47.829,7400.0
2013-03-14 13:30:00,65.59,65.59,65.55,65.56,25100.0,47.829,47.829,47.7998,47.8071,25100.0
2013-03-14 13:40:00,65.57,65.58,65.55,65.58,8300.0,47.8144,47.8217,47.7998,47.8217,8300.0
2013-03-14 13:50:00,65.58,65.59,65.53,65.53,7100.0,47.8217,47.829,47.7852,47.7852,7100.0
2013-03-14 14:00:00,65.53,65.56,65.53,65.56,20400.0,47.7852,47.8071,47.7852,47.8071,20400.0
2013-03-14 14:10:00,65.56,65.58,65.55,65.56,27100.0,47.8071,47.8217,47.7998,47.8071,27100.0
2013-03-14 14:20:00,65.56,65.59,65.56,65.58,12900.0,47.8071,47.829,47.8071,47.8217,12900.0
2013-03-14 14:30:00,65.57,65.6,65.56,65.59,7200.0,47.8144,47.8363,47.8071,47.829,7200.0
2013-03-14 14:40:00,65.58,65.6,65.57,65.59,7300.0,47.8217,47.8363,47.8144,47.829,7300.0
2013-03-14 14:50:00,65.6,65.62,65.59,65.62,56600.0,47.8363,47.8508,47.829,47.8508,56600.0
2013-03-14 15:00:00,65.62,65.64,65.6,65.63,6000.0,47.8508,47.8654,47.8363,47.8581,6000.0
2013-03-14 15:10:00,65.63,65.65,65.62,65.63,3500.0,47.8581,47.8727,47.8508,47.8581,3500.0
2013-03-14 15:20:00,65.64,65.65,65.62,65.63,19100.0,47.8654,47.8727,47.8508,47.8581,19100.0
2013-03-14 15:30:00,65.64,65.67,65.62,65.67,165500.0,47.8654,47.8873,47.8508,47.8873,165500.0
2013-03-14 15:40:00,65.69,65.75,65.69,65.74,15100.0,47.9019,47.9456,47.9019,47.9384,15100.0
2013-03-14 15:50:00,65.74,65.74,65.69,65.7,17200.0,47.9384,47.9384,47.9019,47.9092,17200.0
2013-03-15 09:30:00,65.6,65.65,65.47,65.47,27400.0,47.8363,47.8727,47.7415,47.7415,27400.0
2013-03-15 09:40:00,65.46,65.55,65.45,65.53,23700.0,47.7342,47.7998,47.7269,47.7852,23700.0
2013-03-15 09:50:00,65.55,65.57,65.44,65.45,27400.0,47.7998,47.8144,47.7196,47.7269,27400.0
2013-03-15 10:00:00,65.41,65.44,65.39,65.44,32100.0,47.6977,47.7196,47.6831,47.7196,32100.0
2013-03-15 10:10:00,65.44,65.49,65.43,65.49,38900.0,47.7196,47.7561,47.7123,47.7561,38900.0
2013-03-15 10:20:00,65.53,65.55,65.5,65.54,29800.0,47.7852,47.7998,47.7633,47.7925,29800.0
2013-03-15 10:30:00,65.51,65.58,65.51,65.57,26400.0,47.7706,47.8217,47.7706,47.8144,26400.0
2013-03-15 10:40:00,65.57,65.63,65.57,65.57,35800.0,47.8144,47.8581,47.8144,47.8144,35800.0
2013-03-15 10:50:00,65.58,65.59,65.56,65.59,6500.0,47.8217,47.829,47.8071,47.829,6500.0
2013-03-15 11:00:00,65.6,65.61,65.6,65.6,7800.0,47.8363,47.8436,47.8363,47.8363,7800.0
2013-03-15 11:10:00,65.61,65.64,65.59,65.64,10700.0,47.8436,47.8654,47.829,47.8654,10700.0
2013-03-15 11:20:00,65.63,65.67,65.62,65.66,365300.0,47.8581,47.8873,47.8508,47.88,365300.0
2013-03-15 11:30:00,65.66,65.68,65.65,65.67,49600.0,47.88,47.8946,47.8727,47.8873,49600.0
2013-03-15 11:40:00,65.67,65.68,65.66,65.66,6200.0,47.8873,47.8946,47.88,47.88,6200.0
2013-03-15 11:50:00,65.66,65.68,65.65,65.68,30500.0,47.88,47.8946,47.8727,47.8946,30500.0
2013-03-15 12:00:00,65.67,65.68,65.65,65.68,5500.0,47.8873,47.8946,47.8727,47.8946,5500.0
2013-03-15 12:10:00,65.67,65.69,65.67,65.69,2500.0,47.8873,47.9019,47.8873,47.9019,2500.0
2013-03-15 12:20:00,65.7,65.7,65.68,65.69,6000.0,47.9092,47.9092,47.8946,47.9019,6000.0
2013-03-15 12:30:00,65.67,65.69,65.66,65.69,30000.0,47.8873,47.9019,47.88,47.9019,30000.0
2013-03-15 12:40:00,65.69,65.74,65.69,65.72,3500.0,47.9019,47.9384,47.9019,47.9238,3500.0
2013-03-15 12:50:00,65.72,65.73,65.67,65.68,3700.0,47.9238,47.9311,47.8873,47.8946,3700.0
2013-03-15 13:00:00,65.68,65.68,65.66,65.66,4100.0,47.8946,47.8946,47.88,47.88,4100.0
2013-03-15 13:10:00,65.66,65.7,65.66,65.66,64700.0,47.88,47.9092,47.88,47.88,64700.0
2013-03-15 13:20:00,65.67,65.67,65.65,65.66,8000.0,47.8873,47.8873,47.8727,47.88,8000.0
2013-03-15 13:30:00,65.65,65.67,65.64,65.66,21500.0,47.8727,47.8873,47.8654,47.88,21500.0
2013-03-15 13:40:00,65.67,65.69,65.65,65.65,92700.0,47.8873,47.9019,47.8727,47.8727,92700.0
2013-03-15 13:50:00,65.66,65.67,65.66,65.66,10600.0,47.88,47.8873,47.88,47.88,10600.0
2013-03-15 14:00:00,65.66,65.67,65.62,65.63,16100.0,47.88,47.8873,47.8508,47.8581,16100.0
2013-03-15 14:10:00,65.63,65.64,65.6,65.6,29000.0,47.8581,47.8654,47.8363,47.8363,29000.0
2013-03-15 14:20:00,65.6,65.61,65.58,65.58,11500.0,47.8363,47.8436,47.8217,47.8217,11500.0
2013-03-15 14:30:00,65.59,65.6,65.56,65.58,19900.0,47.829,47.8363,47.8071,47.8217,19900.0
2013-03-15 14:40:00,65.59,65.6,65.57,65.59,22800.0,47.829,47.8363,47.8144,47.829,22800.0
2013-03-15 14:50:00,65.58,65.6,65.55,65.6,12900.0,47.8217,47.8363,47.7998,47.8363,12900.0
2013-03-15 15:00:00,65.6,65.62,65.6,65.61,6500.0,47.8363,47.8508,47.8363,47.8436,6500.0
2013-03-15 15:10:00,65.62,65.63,65.59,65.61,11400.0,47.8508,47.8581,47.829,47.8436,11400.0
2013-03-15 15:20:00,65.6,65.61,65.57,65.6,11100.0,47.8363,47.8436,47.8144,47.8363,11100.0
2013-03-15 15:30:00,65.59,65.67,65.59,65.67,15700.0,47.829,47.8873,47.829,47.8873,15700.0
2013-03-15 15:40:00,65.66,65.69,65.66,65.67,16200.0,47.88,47.9019,47.88,47.8873,16200.0
2013-03-15 15:50:00,65.67,65.7,65.65,65.69,11800.0,47.8873,47.9092,47.8727,47.9019,11800.0
2013-03-18 09:30:00,65.08,65.17,64.98,65.17,48300.0,47.4571,47.5227,47.3842,47.5227,48300.0
2013-03-18 09:40:00,65.19,65.23,65.16,65.22,5400.0,47.5373,47.5665,47.5154,47.5592,5400.0
2013-03-18 09:50:00,65.22,65.28,65.17,65.27,6600.0,47.5592,47.6029,47.5227,47.5956,6600.0
2013-03-18 10:00:00,65.25,65.34,65.25,65.25,6700.0,47.581,47.6467,47.581,47.581,6700.0
2013-03-18 10:10:00,65.27,65.34,65.26,65.33,5600.0,47.5956,47.6467,47.5883,47.6394,5600.0
2013-03-18 10:20:00,65.31,65.38,65.28,65.36,8600.0,47.6248,47.6758,47.6029,47.6613,8600.0
2013-03-18 10:30:00,65.37,65.41,65.33,65.35,11900.0,47.6685,47.6977,47.6394,47.654,11900.0
2013-03-18 10:40:00,65.36,65.4,65.32,65.39,16400.0,47.6613,47.6904,47.6321,47.6831,16400.0
2013-03-18 10:50:00,65.42,65.42,65.35,65.35,6600.0,47.705,47.705,47.654,47.654,6600.0
2013-03-18 11:00:00,65.32,65.37,65.32,65.36,5200.0,47.6321,47.6685,47.6321,47.6613,5200.0
2013-03-18 11:10:00,65.38,65.39,65.37,65.38,4900.0,47.6758,47.6831,47.6685,47.6758,4900.0
2013-03-18 11:20:00,65.38,65.43,65.36,65.39,17100.0,47.6758,47.7123,47.6613,47.6831,17100.0
2013-03-18 11:30:00,65.39,65.42,65.37,65.42,8000.0,47.6831,47.705,47.6685,47.705,8000.0
2013-03-18 11:40:00,65.41,65.42,65.38,65.42,6100.0,47.6977,47.705,47.6758,47.705,6100.0
2013-03-18 11:50:00,65.44,65.48,65.44,65.48,6000.0,47.7196,47.7488,47.7196,47.7488,6000.0
2013-03-18 12:00:00,65.48,65.56,65.48,65.54,6600.0,47.7488,47.8071,47.7488,47.7925,6600.0
2013-03-18 12:10:00,65.54,65.57,65.53,65.54,9400.0,47.7925,47.8144,47.7852,47.7925,9400.0
2013-03-18 12:20:00,65.52,65.53,65.5,65.5,5200.0,47.7779,47.7852,47.7633,47.7633,5200.0
2013-03-18 12:30:00,65.5,65.51,65.48,65.49,10500.0,47.7633,47.7706,47.7488,47.7561,10500.0
2013-03-18 12:40:00,65.5,65.5,65.46,65.46,6500.0,47.7633,47.7633,47.7342,47.7342,6500.0
2013-03-18 12:50:00,65.47,65.53,65.46,65.53,9100.0,47.7415,47.7852,47.7342,47.7852,9100.0
2013-03-18 13:00:00,65.53,65.53,65.49,65.51,4700.0,47.7852,47.7852,47.7561,47.7706,4700.0
2013-03-18 13:10:00,65.51,65.53,65.5,65.52,17200.0,47.7706,47.7852,47.7633,47.7779,17200.0
2013-03-18 13:20:00,65.53,65.53,65.46,65.46,4800.0,47.7852,47.7852,47.7342,47.7342,4800.0
2013-03-18 13:30:00,65.48,65.48,65.41,65.44,52800.0,47.7488,47.7488,47.6977,47.7196,52800.0
2013-03-18 13:40:00,65.45,65.48,65.45,65.48,11500.0,47.7269,47.7488,47.7269,47.7488,11500.0
2013-03-18 13:50:00,65.47,65.47,65.42,65.42,16900.0,47.7415,47.7415,47.705,47.705,16900.0
2013-03-18 14:00:00,65.43,65.49,65.43,65.49,34800.0,47.7123,47.7561,47.7123,47.7561,34800.0
2013-03-18 14:10:00,65.48,65.54,65.47,65.53,20500.0,47.7488,47.7925,47.7415,47.7852,20500.0
2013-03-18 14:20:00,65.54,65.59,65.54,65.59,28700.0,47.7925,47.829,47.7925,47.829,28700.0
2013-03-18 14:30:00,65.6,65.61,65.55,65.55,16700.0,47.8363,47.8436,47.7998,47.7998,16700.0
2013-03-18 14:40:00,65.55,65.57,65.54,65.56,5300.0,47.7998,47.8144,47.7925,47.8071,5300.0
2013-03-18 14:50:00,65.55,65.55,65.45,65.45,10000.0,47.7998,47.7998,47.7269,47.7269,10000.0
2013-03-18 15:00:00,65.46,65.48,65.44,65.47,14000.0,47.7342,47.7488,47.7196,47.7415,14000.0
2013-03-18 15:10:00,65.48,65.52,65.37,65.41,18400.0,47.7488,47.7779,47.6685,47.6977,18400.0
2013-03-18 15:20:00,65.41,65.43,65.3,65.31,11700.0,47.6977,47.7123,47.6175,47.6248,11700.0
2013-03-18 15:30:00,65.31,65.32,65.25,65.27,8100.0,47.6248,47.6321,47.581,47.5956,8100.0
2013-03-18 15:40:00,65.26,65.31,65.24,65.28,19000.0,47.5883,47.6248,47.5737,47.6029,19000.0
2013-03-18 15:50:00,65.27,65.33,65.26,65.32,28200.0,47.5956,47.6394,47.5883,47.6321,28200.0
2013-03-19 09:30:00,65.46,65.52,65.43,65.43,19500.0,47.7342,47.7779,47.7123,47.7123,19500.0
2013-03-19 09:40:00,65.41,65.46,65.39,65.46,2300.0,47.6977,47.7342,47.6831,47.7342,2300.0
2013-03-19 09:50:00,65.49,65.54,65.48,65.5,6100.0,47.7561,47.7925,47.7488,47.7633,6100.0
2013-03-19 10:00:00,65.51,65.51,65.43,65.45,9400.0,47.7706,47.7706,47.7123,47.7269,9400.0
2013-03-19 10:10:00,65.45,65.47,65.45,65.46,3800.0,47.7269,47.7415,47.7269,47.7342,3800.0
2013-03-19 10:20:00,65.46,65.48,65.34,65.34,6300.0,47.7342,47.7488,47.6467,47.6467,6300.0
2013-03-19 10:30:00,65.34,65.36,65.29,65.34,10300.0,47.6467,47.6613,47.6102,47.6467,10300.0
2013-03-19 10:40:00,65.33,65.37,65.26,65.26,5400.0,47.6394,47.6685,47.5883,47.5883,5400.0
2013-03-19 10:50:00,65.28,65.34,65.28,65.34,8500.0,47.6029,47.6467,47.6029,47.6467,8500.0
2013-03-19 11:00:00,65.32,65.32,65.26,65.3,6500.0,47.6321,47.6321,47.5883,47.6175,6500.0
2013-03-19 11:10:00,65.31,65.36,65.31,65.35,2700.0,47.6248,47.6613,47.6248,47.654,2700.0
2013-03-19 11:20:00,65.36,65.37,65.34,65.34,5800.0,47.6613,47.6685,47.6467,47.6467,5800.0
2013-03-19 11:30:00,65.37,65.38,65.29,65.29,7900.0,47.6685,47.6758,47.6102,47.6102,7900.0
2013-03-19 11:40:00,65.27,65.32,65.17,65.18,8400.0,47.5956,47.6321,47.5227,47.53,8400.0
2013-03-19 11:50:00,65.15,65.15,64.93,64.98,55600.0,47.5081,47.5081,47.3477,47.3842,55600.0
2013-03-19 12:00:00,64.96,65.03,64.96,64.98,25200.0,47.3696,47.4206,47.3696,47.3842,25200.0
2013-03-19 12:10:00,64.97,64.97,64.88,64.95,11400.0,47.3769,47.3769,47.3112,47.3623,11400.0
2013-03-19 12:20:00,64.95,65.07,64.94,65.07,30200.0,47.3623,47.4498,47.355,47.4498,30200.0
2013-03-19 12:30:00,65.06,65.06,64.99,65.04,4100.0,47.4425,47.4425,47.3914,47.4279,4100.0
2013-03-19 12:40:00,65.05,65.1,65.02,65.02,10600.0,47.4352,47.4717,47.4133,47.4133,10600.0
2013-03-19 12:50:00,65.03,65.03,64.97,64.97,8600.0,47.4206,47.4206,47.3769,47.3769,8600.0
2013-03-19 13:00:00,64.97,65.0,64.95,64.95,4200.0,47.3769,47.3987,47.3623,47.3623,4200.0
2013-03-19 13:10:00,64.97,64.97,64.82,64.82,5400.0,47.3769,47.3769,47.2675,47.2675,5400.0
2013-03-19 13:20:00,64.81,64.86,64.79,64.83,8400.0,47.2602,47.2966,47.2456,47.2748,8400.0
2013-03-19 13:30:00,64.81,64.91,64.79,64.83,47900.0,47.2602,47.3331,47.2456,47.2748,47900.0
2013-03-19 13:40:00,64.8,64.9,64.79,64.9,5700.0,47.2529,47.3258,47.2456,47.3258,5700.0
2013-03-19 13:50:00,64.89,64.93,64.87,64.92,3500.0,47.3185,47.3477,47.3039,47.3404,3500.0
2013-03-19 14:00:00,64.92,65.03,64.92,65.01,11300.0,47.3404,47.4206,47.3404,47.406,11300.0
2013-03-19 14:10:00,65.01,65.01,64.89,64.9,44100.0,47.406,47.406,47.3185,47.3258,44100.0
2013-03-19 14:20:00,64.9,65.05,64.9,65.0,13800.0,47.3258,47.4352,47.3258,47.3987,13800.0
2013-03-19 14:30:00,65.06,65.14,65.03,65.08,9500.0,47.4425,47.5008,47.4206,47.4571,9500.0
2013-03-19 14:40:00,65.08,65.08,65.01,65.03,6300.0,47.4571,47.4571,47.406,47.4206,6300.0
2013-03-19 14:50:00,65.03,65.03,64.99,65.0,3700.0,47.4206,47.4206,47.3914,47.3987,3700.0
2013-03-19 15:00:00,65.01,65.06,64.94,64.98,4600.0,47.406,47.4425,47.355,47.3842,4600.0
2013-03-19 15:10:00,65.0,65.29,64.99,65.13,17200.0,47.3987,47.6102,47.3914,47.4935,17200.0
2013-03-19 15:20:00,65.09,65.1,65.01,65.05,13700.0,47.4644,47.4717,47.406,47.4352,13700.0
2013-03-19 15:30:00,65.04,65.08,64.98,65.08,11000.0,47.4279,47.4571,47.3842,47.4571,11000.0
2013-03-19 15:40:00,65.06,65.1,65.02,65.07,10100.0,47.4425,47.4717,47.4133,47.4498,10100.0
2013-03-19 15:50:00,65.09,65.18,65.09,65.17,22800.0,47.4644,47.53,47.4644,47.5227,22800.0
2013-03-20 09:30:00,65.55,65.64,65.54,65.59,40200.0,47.7998,47.8654,47.7925,47.829,40200.0
2013-03-20 09:40:00,65.59,65.59,65.49,65.5,10900.0,47.829,47.829,47.7561,47.7633,10900.0
2013-03-20 09:50:00,65.52,65.56,65.48,65.48,9200.0,47.7779,47.8071,47.7488,47.7488,9200.0
2013-03-20 10:00:00,65.49,65.54,65.48,65.5,9600.0,47.7561,47.7925,47.7488,47.7633,9600.0
2013-03-20 10:10:00,65.52,65.56,65.49,65.56,11700.0,47.7779,47.8071,47.7561,47.8071,11700.0
2013-03-20 10:20:00,65.56,65.57,65.5,65.52,20600.0,47.8071,47.8144,47.7633,47.7779,20600.0
2013-03-20 10:30:00,65.53,65.56,65.46,65.47,11400.0,47.7852,47.8071,47.7342,47.7415,11400.0
2013-03-20 10:40:00,65.46,65.53,65.46,65.52,2500.0,47.7342,47.7852,47.7342,47.7779,2500.0
2013-03-20 10:50:00,65.52,65.57,65.5,65.57,1942800.0,47.7779,47.8144,47.7633,47.8144,1942800.0
2013-03-20 11:00:00,65.57,65.57,65.54,65.54,6900.0,47.8144,47.8144,47.7925,47.7925,6900.0
2013-03-20 11:10:00,65.56,65.57,65.49,65.49,5300.0,47.8071,47.8144,47.7561,47.7561,5300.0
2013-03-20 11:20:00,65.5,65.54,65.5,65.53,15000.0,47.7633,47.7925,47.7633,47.7852,15000.0
2013-03-20 11:30:00,65.54,65.55,65.52,65.55,3300.0,47.7925,47.7998,47.7779,47.7998,3300.0
2013-03-20 11:40:00,65.54,65.55,65.49,65.5,4200.0,47.7925,47.7998,47.7561,47.7633,4200.0
2013-03-20 11:50:00,65.5,65.52,65.49,65.5,26100.0,47.7633,47.7779,47.7561,47.7633,26100.0
2013-03-20 12:00:00,65.49,65.53,65.49,65.5,6800.0,47.7561,47.7852,47.7561,47.7633,6800.0
2013-03-20 12:10:00,65.5,65.53,65.5,65.5,3300.0,47.7633,47.7852,47.7633,47.7633,3300.0
2013-03-20 12:20:00,65.49,65.52,65.49,65.52,5200.0,47.7561,47.7779,47.7561,47.7779,5200.0
2013-03-20 12:30:00,65.54,65.54,65.53,65.53,4200.0,47.7925,47.7925,47.7852,47.7852,4200.0
2013-03-20 12:40:00,65.52,65.56,65.52,65.54,7300.0,47.7779,47.8071,47.7779,47.7925,7300.0
2013-03-20 12:50:00,65.54,65.55,65.51,65.51,7400.0,47.7925,47.7998,47.7706,47.7706,7400.0
2013-03-20 13:00:00,65.52,65.54,65.52,65.53,5000.0,47.7779,47.7925,47.7779,47.7852,5000.0
2013-03-20 13:10:00,65.54,65.55,65.53,65.54,3300.0,47.7925,47.7998,47.7852,47.7925,3300.0
2013-03-20 13:20:00,65.55,65.56,65.54,65.54,5800.0,47.7998,47.8071,47.7925,47.7925,5800.0
2013-03-20 13:30:00,65.55,65.55,65.5,65.51,6700.0,47.7998,47.7998,47.7633,47.7706,6700.0
2013-03-20 13:40:00,65.51,65.53,65.51,65.51,7300.0,47.7706,47.7852,47.7706,47.7706,7300.0
2013-03-20 13:50:00,65.5,65.51,65.48,65.5,10800.0,47.7633,47.7706,47.7488,47.7633,10800.0
2013-03-20 14:00:00,65.48,65.55,65.46,65.48,5300.0,47.7488,47.7998,47.7342,47.7488,5300.0
2013-03-20 14:10:00,65.5,65.6,65.48,65.58,32000.0,47.7633,47.8363,47.7488,47.8217,32000.0
2013-03-20 14:20:00,65.58,65.72,65.57,65.68,33100.0,47.8217,47.9238,47.8144,47.8946,33100.0
2013-03-20 14:30:00,65.68,65.69,65.61,65.66,7300.0,47.8946,47.9019,47.8436,47.88,7300.0
2013-03-20 14:40:00,65.67,65.68,65.63,65.63,6900.0,47.8873,47.8946,47.8581,47.8581,6900.0
2013-03-20 14:50:00,65.63,65.67,65.61,65.61,3500.0,47.8581,47.8873,47.8436,47.8436,3500.0
2013-03-20 15:00:00,65.6,65.61,65.55,65.6,8000.0,47.8363,47.8436,47.7998,47.8363,8000.0
2013-03-20 15:10:00,65.61,65.64,65.6,65.63,19500.0,47.8436,47.8654,47.8363,47.8581,19500.0
2013-03-20 15:20:00,65.64,65.65,65.58,65.61,4800.0,47.8654,47.8727,47.8217,47.8436,4800.0
2013-03-20 15:30:00,65.58,65.61,65.56,65.61,6400.0,47.8217,47.8436,47.8071,47.8436,6400.0
2013-03-20 15:40:00,65.62,65.71,65.62,65.71,9000.0,47.8508,47.9165,47.8508,47.9165,9000.0
2013-03-20 15:50:00,65.7,65.7,65.54,65.6,13100.0,47.9092,47.9092,47.7925,47.8363,13100.0
2013-03-21 09:30:00,65.26,65.33,65.23,65.33,33900.0,47.5883,47.6394,47.5665,47.6394,33900.0
2013-03-21 09:40:00,65.32,65.39,65.28,65.38,29300.0,47.6321,47.6831,47.6029,47.6758,29300.0
2013-03-21 09:50:00,65.38,65.46,65.36,65.44,29500.0,47.6758,47.7342,47.6613,47.7196,29500.0
2013-03-21 10:00:00,65.44,65.45,65.28,65.33,31200.0,47.7196,47.7269,47.6029,47.6394,31200.0
2013-03-21 10:10:00,65.32,65.33,65.24,65.24,16500.0,47.6321,47.6394,47.5737,47.5737,16500.0
2013-03-21 10:20:00,65.23,65.27,65.18,65.27,24200.0,47.5665,47.5956,47.53,47.5956,24200.0
2013-03-21 10:30:00,65.25,65.27,65.19,65.2,13100.0,47.581,47.5956,47.5373,47.5446,13100.0
2013-03-21 10:40:00,65.2,65.32,65.2,65.31,34400.0,47.5446,47.6321,47.5446,47.6248,34400.0
2013-03-21 10:50:00,65.29,65.33,65.27,65.33,14000.0,47.6102,47.6394,47.5956,47.6394,14000.0
2013-03-21 11:00:00,65.33,65.33,65.26,65.3,17100.0,47.6394,47.6394,47.5883,47.6175,17100.0
2013-03-21 11:10:00,65.3,65.35,65.26,65.35,6600.0,47.6175,47.654,47.5883,47.654,6600.0
2013-03-21 11:20:00,65.34,65.41,65.33,65.37,9400.0,47.6467,47.6977,47.6394,47.6685,9400.0
2013-03-21 11:30:00,65.4,65.45,65.36,65.43,3700.0,47.6904,47.7269,47.6613,47.7123,3700.0
2013-03-21 11:40:00,65.45,65.49,65.45,65.46,9000.0,47.7269,47.7561,47.7269,47.7342,9000.0
2013-03-21 11:50:00,65.47,65.49,65.44,65.45,6900.0,47.7415,47.7561,47.7196,47.7269,6900.0
2013-03-21 12:00:00,65.45,65.47,65.44,65.47,5100.0,47.7269,47.7415,47.7196,47.7415,5100.0
2013-03-21 12:10:00,65.44,65.44,65.39,65.4,10700.0,47.7196,47.7196,47.6831,47.6904,10700.0
2013-03-21 12:20:00,65.39,65.4,65.36,65.36,1900.0,47.6831,47.6904,47.6613,47.6613,1900.0
2013-03-21 12:30:00,65.38,65.38,65.34,65.38,3100.0,47.6758,47.6758,47.6467,47.6758,3100.0
2013-03-21 12:40:00,65.38,65.4,65.35,65.37,5500.0,47.6758,47.6904,47.654,47.6685,5500.0
2013-03-21 12:50:00,65.37,65.38,65.35,65.35,5200.0,47.6685,47.6758,47.654,47.654,5200.0
2013-03-21 13:00:00,65.32,65.37,65.32,65.35,4100.0,47.6321,47.6685,47.6321,47.654,4100.0
2013-03-21 13:10:00,65.35,65.36,65.24,65.24,8200.0,47.654,47.6613,47.5737,47.5737,8200.0
2013-03-21 13:20:00,65.24,65.26,65.19,65.22,52300.0,47.5737,47.5883,47.5373,47.5592,52300.0
2013-03-21 13:30:00,65.22,65.22,65.12,65.16,20400.0,47.5592,47.5592,47.4862,47.5154,20400.0
2013-03-21 13:40:00,65.15,65.19,65.13,65.18,15700.0,47.5081,47.5373,47.4935,47.53,15700.0
2013-03-21 13:50:00,65.17,65.18,65.13,65.14,10500.0,47.5227,47.53,47.4935,47.5008,10500.0
2013-03-21 14:00:00,65.15,65.15,64.97,65.05,37800.0,47.5081,47.5081,47.3769,47.4352,37800.0
2013-03-21 14:10:00,65.05,65.23,65.04,65.2,24900.0,47.4352,47.5665,47.4279,47.5446,24900.0
2013-03-21 14:20:00,65.19,65.23,65.15,65.17,12100.0,47.5373,47.5665,47.5081,47.5227,12100.0
2013-03-21 14:30:00,65.18,65.2,65.14,65.16,8300.0,47.53,47.5446,47.5008,47.5154,8300.0
2013-03-21 14:40:00,65.17,65.22,65.16,65.19,6700.0,47.5227,47.5592,47.5154,47.5373,6700.0
2013-03-21 14:50:00,65.19,65.21,65.17,65.2,5900.0,47.5373,47.5519,47.5227,47.5446,5900.0
2013-03-21 15:00:00,65.2,65.27,65.2,65.22,17000.0,47.5446,47.5956,47.5446,47.5592,17000.0
2013-03-21 15:10:00,65.22,65.24,65.13,65.14,11700.0,47.5592,47.5737,47.4935,47.5008,11700.0
2013-03-21 15:20:00,65.14,65.24,65.13,65.23,15100.0,47.5008,47.5737,47.4935,47.5665,15100.0
2013-03-21 15:30:00,65.22,65.22,65.18,65.2,8900.0,47.5592,47.5592,47.53,47.5446,8900.0
2013-03-21 15:40:00,65.19,65.19,65.09,65.15,21200.0,47.5373,47.5373,47.4644,47.5081,21200.0
2013-03-21 15:50:00,65.15,65.18,65.06,65.07,120900.0,47.5081,47.53,47.4425,47.4498,120900.0
2013-03-22 09:30:00,64.86,64.93,64.85,64.93,16300.0,47.5787,47.63,47.5713,47.63,16300.0
2013-03-22 09:40:00,64.93,64.93,64.82,64.83,9500.0,47.63,47.63,47.5493,47.5567,9500.0
2013-03-22 09:50:00,64.81,64.92,64.81,64.9,9500.0,47.542,47.6227,47.542,47.608,9500.0
2013-03-22 10:00:00,64.92,65.0,64.91,65.0,13000.0,47.6227,47.6814,47.6153,47.6814,13000.0
2013-03-22 10:10:00,65.01,65.05,64.98,65.02,17700.0,47.6887,47.718,47.6667,47.696,17700.0
2013-03-22 10:20:00,65.04,65.05,64.99,65.05,20600.0,47.7107,47.718,47.674,47.718,20600.0
2013-03-22 10:30:00,65.04,65.04,65.0,65.0,6200.0,47.7107,47.7107,47.6814,47.6814,6200.0
2013-03-22 10:40:00,64.98,65.04,64.93,64.94,14400.0,47.6667,47.7107,47.63,47.6374,14400.0
2013-03-22 10:50:00,64.94,64.98,64.91,64.97,5300.0,47.6374,47.6667,47.6153,47.6594,5300.0
2013-03-22 11:00:00,64.98,65.05,64.98,65.02,11700.0,47.6667,47.718,47.6667,47.696,11700.0
2013-03-22 11:10:00,65.03,65.05,65.0,65.04,6600.0,47.7034,47.718,47.6814,47.7107,6600.0
2013-03-22 11:20:00,65.02,65.1,65.02,65.07,4000.0,47.696,47.7547,47.696,47.7327,4000.0
2013-03-22 11:30:00,65.08,65.11,65.06,65.06,3700.0,47.7401,47.7621,47.7254,47.7254,3700.0
2013-03-22 11:40:00,65.07,65.07,65.02,65.03,14600.0,47.7327,47.7327,47.696,47.7034,14600.0
2013-03-22 11:50:00,65.04,65.04,65.0,65.01,8100.0,47.7107,47.7107,47.6814,47.6887,8100.0
2013-03-22 12:00:00,65.01,65.03,64.99,64.99,9600.0,47.6887,47.7034,47.674,47.674,9600.0
2013-03-22 12:10:00,65.0,65.02,64.94,64.98,6700.0,47.6814,47.696,47.6374,47.6667,6700.0
2013-03-22 12:20:00,64.98,64.98,64.96,64.97,3500.0,47.6667,47.6667,47.652,47.6594,3500.0
2013-03-22 12:30:00,64.98,65.0,64.96,65.0,4300.0,47.6667,47.6814,47.652,47.6814,4300.0
2013-03-22 12:40:00,64.99,64.99,64.95,64.95,4900.0,47.674,47.674,47.6447,47.6447,4900.0
2013-03-22 12:50:00,64.95,65.0,64.95,64.99,20300.0,47.6447,47.6814,47.6447,47.674,20300.0
2013-03-22 13:00:00,64.99,65.02,64.96,65.01,62300.0,47.674,47.696,47.652,47.6887,62300.0
2013-03-22 13:10:00,65.01,65.04,65.01,65.02,55000.0,47.6887,47.7107,47.6887,47.696,55000.0
2013-03-22 13:20:00,65.02,65.09,65.02,65.08,9700.0,47.696,47.7474,47.696,47.7401,9700.0
2013-03-22 13:30:00,65.07,65.1,65.0,65.01,24600.0,47.7327,47.7547,47.6814,47.6887,24600.0
2013-03-22 13:40:00,65.01,65.02,65.0,65.0,2500.0,47.6887,47.696,47.6814,47.6814,2500.0
2013-03-22 13:50:00,65.01,65.03,64.97,65.0,2900.0,47.6887,47.7034,47.6594,47.6814,2900.0
2013-03-22 14:00:00,64.99,65.0,64.95,64.95,18600.0,47.674,47.6814,47.6447,47.6447,18600.0
2013-03-22 14:10:00,64.96,65.0,64.96,64.98,6200.0,47.652,47.6814,47.652,47.6667,6200.0
2013-03-22 14:20:00,64.97,65.02,64.97,64.99,3800.0,47.6594,47.696,47.6594,47.674,3800.0
2013-03-22 14:30:00,64.99,65.02,64.96,65.02,3500.0,47.674,47.696,47.652,47.696,3500.0
2013-03-22 14:40:00,65.03,65.03,65.01,65.03,9800.0,47.7034,47.7034,47.6887,47.7034,9800.0
2013-03-22 14:50:00,65.02,65.02,64.98,65.0,4800.0,47.696,47.696,47.6667,47.6814,4800.0
2013-03-22 15:00:00,65.0,65.0,64.95,64.96,8100.0,47.6814,47.6814,47.6447,47.652,8100.0
2013-03-22 15:10:00,64.97,64.98,64.95,64.95,7200.0,47.6594,47.6667,47.6447,47.6447,7200.0
2013-03-22 15:20:00,64.93,64.93,64.9,64.92,11500.0,47.63,47.63,47.608,47.6227,11500.0
2013-03-22 15:30:00,64.93,65.0,64.93,64.97,18600.0,47.63,47.6814,47.63,47.6594,18600.0
2013-03-22 15:40:00,64.98,64.98,64.93,64.94,15900.0,47.6667,47.6667,47.63,47.6374,15900.0
2013-03-22 15:50:00,64.94,65.06,64.93,65.06,30800.0,47.6374,47.7254,47.63,47.7254,30800.0
2013-03-25 09:30:00,65.31,65.31,65.23,65.3,43600.0,47.9088,47.9088,47.8501,47.9014,43600.0
2013-03-25 09:40:00,65.31,65.37,65.3,65.37,6700.0,47.9088,47.9528,47.9014,47.9528,6700.0
2013-03-25 09:50:00,65.37,65.37,65.35,65.37,26800.0,47.9528,47.9528,47.9381,47.9528,26800.0
2013-03-25 10:00:00,65.38,65.4,65.36,65.38,10600.0,47.9601,47.9748,47.9454,47.9601,10600.0
2013-03-25 10:10:00,65.38,65.39,65.33,65.33,13100.0,47.9601,47.9675,47.9234,47.9234,13100.0
2013-03-25 10:20:00,65.33,65.34,65.2,65.22,5800.0,47.9234,47.9308,47.8281,47.8428,5800.0
2013-03-25 10:30:00,65.2,65.23,65.15,65.16,12500.0,47.8281,47.8501,47.7914,47.7987,12500.0
2013-03-25 10:40:00,65.16,65.16,65.02,65.06,13700.0,47.7987,47.7987,47.696,47.7254,13700.0
2013-03-25 10:50:00,65.05,65.06,64.97,64.97,7600.0,47.718,47.7254,47.6594,47.6594,7600.0
2013-03-25 11:00:00,64.97,65.0,64.92,64.98,11000.0,47.6594,47.6814,47.6227,47.6667,11000.0
2013-03-25 11:10:00,65.01,65.02,64.82,64.82,4700.0,47.6887,47.696,47.5493,47.5493,4700.0
2013-03-25 11:20:00,64.8,64.9,64.8,64.86,7300.0,47.5347,47.608,47.5347,47.5787,7300.0
2013-03-25 11:30:00,64.84,64.94,64.82,64.91,6700.0,47.564,47.6374,47.5493,47.6153,6700.0
2013-03-25 11:40:00,64.91,64.96,64.9,64.96,7700.0,47.6153,47.652,47.608,47.652,7700.0
2013-03-25 11:50:00,64.94,64.98,64.94,64.95,3400.0,47.6374,47.6667,47.6374,47.6447,3400.0
2013-03-25 12:00:00,64.95,64.97,64.89,64.9,11500.0,47.6447,47.6594,47.6007,47.608,11500.0
2013-03-25 12:10:00,64.87,64.93,64.86,64.9,4400.0,47.586,47.63,47.5787,47.608,4400.0
2013-03-25 12:20:00,64.89,64.89,64.81,64.81,9700.0,47.6007,47.6007,47.542,47.542,9700.0
2013-03-25 12:30:00,64.8,64.86,64.8,64.83,6500.0,47.5347,47.5787,47.5347,47.5567,6500.0
2013-03-25 12:40:00,64.83,64.87,64.83,64.86,10200.0,47.5567,47.586,47.5567,47.5787,10200.0
2013-03-25 12:50:00,64.86,64.87,64.72,64.74,55200.0,47.5787,47.586,47.476,47.4906,55200.0
2013-03-25 13:00:00,64.71,64.74,64.63,64.64,46500.0,47.4686,47.4906,47.41,47.4173,46500.0
2013-03-25 13:10:00,64.64,64.68,64.61,64.65,65300.0,47.4173,47.4466,47.3953,47.4246,65300.0
2013-03-25 13:20:00,64.66,64.78,64.65,64.77,40900.0,47.432,47.52,47.4246,47.5126,40900.0
2013-03-25 13:30:00,64.76,64.76,64.7,64.7,63400.0,47.5053,47.5053,47.4613,47.4613,63400.0
2013-03-25 13:40:00,64.73,64.9,64.71,64.88,45300.0,47.4833,47.608,47.4686,47.5933,45300.0
2013-03-25 13:50:00,64.89,65.0,64.87,64.94,51200.0,47.6007,47.6814,47.586,47.6374,51200.0
2013-03-25 14:00:00,64.94,64.94,64.9,64.93,34400.0,47.6374,47.6374,47.608,47.63,34400.0
2013-03-25 14:10:00,64.94,64.96,64.88,64.92,45800.0,47.6374,47.652,47.5933,47.6227,45800.0
2013-03-25 14:20:00,64.92,65.0,64.91,64.91,49200.0,47.6227,47.6814,47.6153,47.6153,49200.0
2013-03-25 14:30:00,64.9,64.91,64.82,64.86,38900.0,47.608,47.6153,47.5493,47.5787,38900.0
2013-03-25 14:40:00,64.86,64.91,64.85,64.86,42300.0,47.5787,47.6153,47.5713,47.5787,42300.0
2013-03-25 14:50:00,64.86,64.89,64.86,64.87,24400.0,47.5787,47.6007,47.5787,47.586,24400.0
2013-03-25 15:00:00,64.87,64.87,64.8,64.8,101600.0,47.586,47.586,47.5347,47.5347,101600.0
2013-03-25 15:10:00,64.81,64.84,64.75,64.75,50500.0,47.542,47.564,47.498,47.498,50500.0
2013-03-25 15:20:00,64.74,64.8,64.7,64.73,27200.0,47.4906,47.5347,47.4613,47.4833,27200.0
2013-03-25 15:30:00,64.71,64.8,64.71,64.8,40600.0,47.4686,47.5347,47.4686,47.5347,40600.0
2013-03-25 15:40:00,64.8,64.82,64.72,64.72,44600.0,47.5347,47.5493,47.476,47.476,44600.0
2013-03-25 15:50:00,64.73,64.91,64.73,64.85,28900.0,47.4833,47.6153,47.4833,47.5713,28900.0
2013-03-26 09:30:00,65.15,65.19,65.11,65.15,42700.0,47.7914,47.8207,47.7621,47.7914,42700.0
2013-03-26 09:40:00,65.15,65.24,65.15,65.21,9800.0,47.7914,47.8574,47.7914,47.8354,9800.0
2013-03-26 09:50:00,65.21,65.27,65.18,65.22,8100.0,47.8354,47.8794,47.8134,47.8428,8100.0
2013-03-26 10:00:00,65.2,65.23,65.15,65.23,13100.0,47.8281,47.8501,47.7914,47.8501,13100.0
2013-03-26 10:10:00,65.26,65.28,65.19,65.19,15700.0,47.8721,47.8868,47.8207,47.8207,15700.0
2013-03-26 10:20:00,65.2,65.24,65.19,65.23,38300.0,47.8281,47.8574,47.8207,47.8501,38300.0
2013-03-26 10:30:00,65.25,65.3,65.2,65.2,18500.0,47.8648,47.9014,47.8281,47.8281,18500.0
2013-03-26 10:40:00,65.19,65.19,65.05,65.12,22200.0,47.8207,47.8207,47.718,47.7694,22200.0
2013-03-26 10:50:00,65.11,65.22,65.11,65.17,15200.0,47.7621,47.8428,47.7621,47.8061,15200.0
2013-03-26 11:00:00,65.18,65.21,65.15,65.18,17800.0,47.8134,47.8354,47.7914,47.8134,17800.0
2013-03-26 11:10:00,65.18,65.19,65.1,65.1,8500.0,47.8134,47.8207,47.7547,47.7547,8500.0
2013-03-26 11:20:00,65.12,65.16,65.11,65.13,12200.0,47.7694,47.7987,47.7621,47.7767,12200.0
2013-03-26 11:30:00,65.13,65.18,65.13,65.15,11200.0,47.7767,47.8134,47.7767,47.7914,11200.0
2013-03-26 11:40:00,65.17,65.23,65.17,65.23,5700.0,47.8061,47.8501,47.8061,47.8501,5700.0
2013-03-26 11:50:00,65.23,65.23,65.16,65.18,11400.0,47.8501,47.8501,47.7987,47.8134,11400.0
2013-03-26 12:00:00,65.17,65.21,65.17,65.18,2100.0,47.8061,47.8354,47.8061,47.8134,2100.0
2013-03-26 12:10:00,65.17,65.18,65.14,65.15,3100.0,47.8061,47.8134,47.7841,47.7914,3100.0
2013-03-26 12:20:00,65.16,65.16,65.09,65.14,6400.0,47.7987,47.7987,47.7474,47.7841,6400.0
2013-03-26 12:30:00,65.16,65.16,65.13,65.14,15400.0,47.7987,47.7987,47.7767,47.7841,15400.0
2013-03-26 12:40:00,65.15,65.18,65.15,65.18,3100.0,47.7914,47.8134,47.7914,47.8134,3100.0
2013-03-26 12:50:00,65.15,65.16,65.14,65.15,4800.0,47.7914,47.7987,47.7841,47.7914,4800.0
2013-03-26 13:00:00,65.14,65.17,65.14,65.17,4500.0,47.7841,47.8061,47.7841,47.8061,4500.0
2013-03-26 13:10:00,65.18,65.2,65.18,65.18,24500.0,47.8134,47.8281,47.8134,47.8134,24500.0
2013-03-26 13:20:00,65.19,65.24,65.19,65.23,11400.0,47.8207,47.8574,47.8207,47.8501,11400.0
2013-03-26 13:30:00,65.24,65.25,65.21,65.22,10300.0,47.8574,47.8648,47.8354,47.8428,10300.0
2013-03-26 13:40:00,65.21,65.24,65.19,65.23,16500.0,47.8354,47.8574,47.8207,47.8501,16500.0
2013-03-26 13:50:00,65.24,65.27,65.24,65.25,16100.0,47.8574,47.8794,47.8574,47.8648,16100.0
2013-03-26 14:00:00,65.25,65.27,65.25,65.25,11100.0,47.8648,47.8794,47.8648,47.8648,11100.0
2013-03-26 14:10:00,65.25,65.26,65.22,65.26,34500.0,47.8648,47.8721,47.8428,47.8721,34500.0
2013-03-26 14:20:00,65.26,65.3,65.26,65.28,34700.0,47.8721,47.9014,47.8721,47.8868,34700.0
2013-03-26 14:30:00,65.27,65.28,65.23,65.25,11300.0,47.8794,47.8868,47.8501,47.8648,11300.0
2013-03-26 14:40:00,65.23,65.25,65.22,65.24,31500.0,47.8501,47.8648,47.8428,47.8574,31500.0
2013-03-26 14:50:00,65.23,65.27,65.23,65.27,18900.0,47.8501,47.8794,47.8501,47.8794,18900.0
2013-03-26 15:00:00,65.26,65.31,65.26,65.29,6700.0,47.8721,47.9088,47.8721,47.8941,6700.0
2013-03-26 15:10:00,65.31,65.34,65.3,65.31,13400.0,47.9088,47.9308,47.9014,47.9088,13400.0
2013-03-26 15:20:00,65.32,65.36,65.31,65.33,33900.0,47.9161,47.9454,47.9088,47.9234,33900.0
2013-03-26 15:30:00,65.34,65.39,65.32,65.39,58400.0,47.9308,47.9675,47.9161,47.9675,58400.0
2013-03-26 15:40:00,65.39,65.39,65.37,65.39,9300.0,47.9675,47.9675,47.9528,47.9675,9300.0
2013-03-26 15:50:00,65.38,65.39,65.32,65.38,42600.0,47.9601,47.9675,47.9161,47.9601,42600.0
2013-03-27 09:30:00,65.01,65.02,64.91,65.0,40300.0,47.6887,47.696,47.6153,47.6814,40300.0
2013-03-27 09:40:00,64.98,65.03,64.98,65.0,6300.0,47.6667,47.7034,47.6667,47.6814,6300.0
2013-03-27 09:50:00,64.97,65.04,64.94,64.98,11500.0,47.6594,47.7107,47.6374,47.6667,11500.0
2013-03-27 10:00:00,64.95,65.04,64.95,65.03,12400.0,47.6447,47.7107,47.6447,47.7034,12400.0
2013-03-27 10:10:00,65.01,65.01,64.93,64.94,9500.0,47.6887,47.6887,47.63,47.6374,9500.0
2013-03-27 10:20:00,64.93,65.1,64.93,65.07,12600.0,47.63,47.7547,47.63,47.7327,12600.0
2013-03-27 10:30:00,65.07,65.1,65.06,65.08,14400.0,47.7327,47.7547,47.7254,47.7401,14400.0
2013-03-27 10:40:00,65.09,65.15,65.09,65.14,11500.0,47.7474,47.7914,47.7474,47.7841,11500.0
2013-03-27 10:50:00,65.12,65.14,65.09,65.12,5900.0,47.7694,47.7841,47.7474,47.7694,5900.0
2013-03-27 11:00:00,65.13,65.15,65.08,65.1,6800.0,47.7767,47.7914,47.7401,47.7547,6800.0
2013-03-27 11:10:00,65.09,65.19,65.09,65.15,8200.0,47.7474,47.8207,47.7474,47.7914,8200.0
2013-03-27 11:20:00,65.15,65.16,65.11,65.15,7700.0,47.7914,47.7987,47.7621,47.7914,7700.0
2013-03-27 11:30:00,65.15,65.2,65.15,65.2,8100.0,47.7914,47.8281,47.7914,47.8281,8100.0
2013-03-27 11:40:00,65.21,65.23,65.19,65.2,3700.0,47.8354,47.8501,47.8207,47.8281,3700.0
2013-03-27 11:50:00,65.24,65.26,65.19,65.21,26800.0,47.8574,47.8721,47.8207,47.8354,26800.0
2013-03-27 12:00:00,65.22,65.24,65.19,65.19,6000.0,47.8428,47.8574,47.8207,47.8207,6000.0
2013-03-27 12:10:00,65.19,65.23,65.19,65.2,12200.0,47.8207,47.8501,47.8207,47.8281,12200.0
2013-03-27 12:20:00,65.19,65.25,65.18,65.19,7800.0,47.8207,47.8648,47.8134,47.8207,7800.0
2013-03-27 12:30:00,65.19,65.23,65.17,65.23,8100.0,47.8207,47.8501,47.8061,47.8501,8100.0
2013-03-27 12:40:00,65.23,65.24,65.18,65.18,5000.0,47.8501,47.8574,47.8134,47.8134,5000.0
2013-03-27 12:50:00,65.19,65.22,65.19,65.22,8200.0,47.8207,47.8428,47.8207,47.8428,8200.0
2013-03-27 13:00:00,65.22,65.22,65.15,65.15,3800.0,47.8428,47.8428,47.7914,47.7914,3800.0
2013-03-27 13:10:00,65.14,65.19,65.13,65.18,27900.0,47.7841,47.8207,47.7767,47.8134,27900.0
2013-03-27 13:20:00,65.17,65.19,65.14,65.16,6500.0,47.8061,47.8207,47.7841,47.7987,6500.0
2013-03-27 13:30:00,65.17,65.21,65.16,65.2,20900.0,47.8061,47.8354,47.7987,47.8281,20900.0
2013-03-27 13:40:00,65.21,65.26,65.21,65.25,9200.0,47.8354,47.8721,47.8354,47.8648,9200.0
2013-03-27 13:50:00,65.25,65.26,65.23,65.25,10100.0,47.8648,47.8721,47.8501,47.8648,10100.0
2013-03-27 14:00:00,65.26,65.31,65.25,65.29,22800.0,47.8721,47.9088,47.8648,47.8941,22800.0
2013-03-27 14:10:00,65.29,65.3,65.25,65.25,40800.0,47.8941,47.9014,47.8648,47.8648,40800.0
2013-03-27 14:20:00,65.26,65.31,65.25,65.3,20700.0,47.8721,47.9088,47.8648,47.9014,20700.0
2013-03-27 14:30:00,65.31,65.32,65.28,65.31,10000.0,47.9088,47.9161,47.8868,47.9088,10000.0
2013-03-27 14:40:00,65.31,65.35,65.31,65.31,10300.0,47.9088,47.9381,47.9088,47.9088,10300.0
2013-03-27 14:50:00,65.3,65.33,65.3,65.33,4100.0,47.9014,47.9234,47.9014,47.9234,4100.0
2013-03-27 15:00:00,65.32,65.34,65.29,65.32,7300.0,47.9161,47.9308,47.8941,47.9161,7300.0
2013-03-27 15:10:00,65.31,65.34,65.29,65.32,12500.0,47.9088,47.9308,47.8941,47.9161,12500.0
2013-03-27 15:20:00,65.31,65.37,65.3,65.36,37100.0,47.9088,47.9528,47.9014,47.9454,37100.0
2013-03-27 15:30:00,65.35,65.38,65.33,65.35,32600.0,47.9381,47.9601,47.9234,47.9381,32600.0
2013-03-27 15:40:00,65.35,65.37,65.33,65.33,8400.0,47.9381,47.9528,47.9234,47.9234,8400.0
2013-03-27 15:50:00,65.33,65.35,65.31,65.33,20600.0,47.9234,47.9381,47.9088,47.9234,20600.0
2013-03-28 09:30:00,65.37,65.46,65.36,65.36,63200.0,47.9528,48.0188,47.9454,47.9454,63200.0
2013-03-28 09:40:00,65.36,65.37,65.25,65.29,6200.0,47.9454,47.9528,47.8648,47.8941,6200.0
2013-03-28 09:50:00,65.34,65.38,65.31,65.33,2300.0,47.9308,47.9601,47.9088,47.9234,2300.0
2013-03-28 10:00:00,65.34,65.36,65.31,65.32,6800.0,47.9308,47.9454,47.9088,47.9161,6800.0
2013-03-28 10:10:00,65.33,65.37,65.33,65.34,4900.0,47.9234,47.9528,47.9234,47.9308,4900.0
2013-03-28 10:20:00,65.33,65.41,65.33,65.38,5400.0,47.9234,47.9821,47.9234,47.9601,5400.0
2013-03-28 10:30:00,65.38,65.42,65.37,65.39,6400.0,47.9601,47.9895,47.9528,47.9675,6400.0
2013-03-28 10:40:00,65.42,65.44,65.39,65.4,5800.0,47.9895,48.0041,47.9675,47.9748,5800.0
2013-03-28 10:50:00,65.4,65.53,65.4,65.53,3400.0,47.9748,48.0702,47.9748,48.0702,3400.0
2013-03-28 11:00:00,65.51,65.52,65.45,65.45,6100.0,48.0555,48.0628,48.0115,48.0115,6100.0
2013-03-28 11:10:00,65.47,65.5,65.45,65.5,13100.0,48.0261,48.0481,48.0115,48.0481,13100.0
2013-03-28 11:20:00,65.5,65.53,65.49,65.53,16500.0,48.0481,48.0702,48.0408,48.0702,16500.0
2013-03-28 11:30:00,65.54,65.56,65.5,65.51,5400.0,48.0775,48.0922,48.0481,48.0555,5400.0
2013-03-28 11:40:00,65.49,65.51,65.48,65.5,5900.0,48.0408,48.0555,48.0335,48.0481,5900.0
2013-03-28 11:50:00,65.5,65.53,65.48,65.52,6500.0,48.0481,48.0702,48.0335,48.0628,6500.0
2013-03-28 12:00:00,65.5,65.52,65.47,65.47,8800.0,48.0481,48.0628,48.0261,48.0261,8800.0
2013-03-28 12:10:00,65.47,65.48,65.42,65.43,11200.0,48.0261,48.0335,47.9895,47.9968,11200.0
2013-03-28 12:20:00,65.43,65.43,65.4,65.42,9100.0,47.9968,47.9968,47.9748,47.9895,9100.0
2013-03-28 12:30:00,65.41,65.45,65.41,65.44,26200.0,47.9821,48.0115,47.9821,48.0041,26200.0
2013-03-28 12:40:00,65.44,65.48,65.43,65.48,7600.0,48.0041,48.0335,47.9968,48.0335,7600.0
2013-03-28 12:50:00,65.47,65.49,65.47,65.48,6400.0,48.0261,48.0408,48.0261,48.0335,6400.0
2013-03-28 13:00:00,65.48,65.48,65.43,65.44,15000.0,48.0335,48.0335,47.9968,48.0041,15000.0
2013-03-28 13:10:00,65.44,65.46,65.44,65.46,2300.0,48.0041,48.0188,48.0041,48.0188,2300.0
2013-03-28 13:20:00,65.47,65.49,65.47,65.48,16400.0,48.0261,48.0408,48.0261,48.0335,16400.0
2013-03-28 13:30:00,65.48,65.49,65.46,65.47,13600.0,48.0335,48.0408,48.0188,48.0261,13600.0
2013-03-28 13:40:00,65.47,65.48,65.45,65.46,10700.0,48.0261,48.0335,48.0115,48.0188,10700.0
2013-03-28 13:50:00,65.47,65.48,65.46,65.47,8200.0,48.0261,48.0335,48.0188,48.0261,8200.0
2013-03-28 14:00:00,65.5,65.52,65.5,65.51,25000.0,48.0481,48.0628,48.0481,48.0555,25000.0
2013-03-28 14:10:00,65.51,65.52,65.49,65.51,6000.0,48.0555,48.0628,48.0408,48.0555,6000.0
2013-03-28 14:20:00,65.51,65.53,65.51,65.52,1800.0,48.0555,48.0702,48.0555,48.0628,1800.0
2013-03-28 14:30:00,65.53,65.53,65.5,65.52,8300.0,48.0702,48.0702,48.0481,48.0628,8300.0
2013-03-28 14:40:00,65.51,65.56,65.51,65.56,11300.0,48.0555,48.0922,48.0555,48.0922,11300.0
2013-03-28 14:50:00,65.56,65.56,65.54,65.56,18400.0,48.0922,48.0922,48.0775,48.0922,18400.0
2013-03-28 15:00:00,65.55,65.55,65.48,65.52,21100.0,48.0848,48.0848,48.0335,48.0628,21100.0
2013-03-28 15:10:00,65.52,65.54,65.51,65.53,17500.0,48.0628,48.0775,48.0555,48.0702,17500.0
2013-03-28 15:20:00,65.54,65.6,65.54,65.56,24200.0,48.0775,48.1215,48.0775,48.0922,24200.0
2013-03-28 15:30:00,65.57,65.61,65.57,65.59,21900.0,48.0995,48.1288,48.0995,48.1142,21900.0
2013-03-28 15:40:00,65.57,65.6,65.56,65.59,10500.0,48.0995,48.1215,48.0922,48.1142,10500.0
2013-03-28 15:50:00,65.59,65.65,65.54,65.55,81900.0,48.1142,48.1582,48.0775,48.0848,81900.0
2013-04-01 09:30:00,65.51,65.65,65.5,65.64,48500.0,48.0555,48.1582,48.0481,48.1508,48500.0
2013-04-01 09:40:00,65.65,65.68,65.63,65.63,19200.0,48.1582,48.1802,48.1435,48.1435,19200.0
2013-04-01 09:50:00,65.63,65.64,65.57,65.57,22100.0,48.1435,48.1508,48.0995,48.0995,22100.0
2013-04-01 10:00:00,65.57,65.59,65.39,65.49,80500.0,48.0995,48.1142,47.9675,48.0408,80500.0
2013-04-01 10:10:00,65.48,65.53,65.48,65.49,7500.0,48.0335,48.0702,48.0335,48.0408,7500.0
2013-04-01 10:20:00,65.5,65.51,65.48,65.49,7200.0,48.0481,48.0555,48.0335,48.0408,7200.0
2013-04-01 10:30:00,65.5,65.5,65.38,65.39,7100.0,48.0481,48.0481,47.9601,47.9675,7100.0
2013-04-01 10:40:00,65.36,65.36,65.29,65.29,10500.0,47.9454,47.9454,47.8941,47.8941,10500.0
2013-04-01 10:50:00,65.3,65.3,65.27,65.27,7300.0,47.9014,47.9014,47.8794,47.8794,7300.0
2013-04-01 11:00:00,65.26,65.31,65.23,65.31,14800.0,47.8721,47.9088,47.8501,47.9088,14800.0
2013-04-01 11:10:00,65.3,65.32,65.26,65.28,7600.0,47.9014,47.9161,47.8721,47.8868,7600.0
2013-04-01 11:20:00,65.28,65.31,65.24,65.31,5400.0,47.8868,47.9088,47.8574,47.9088,5400.0
2013-04-01 11:30:00,65.31,65.36,65.3,65.3,6700.0,47.9088,47.9454,47.9014,47.9014,6700.0
2013-04-01 11:40:00,65.29,65.33,65.28,65.33,4700.0,47.8941,47.9234,47.8868,47.9234,4700.0
2013-04-01 11:50:00,65.35,65.35,65.31,65.31,6100.0,47.9381,47.9381,47.9088,47.9088,6100.0
2013-04-01 12:00:00,65.3,65.31,65.28,65.31,40600.0,47.9014,47.9088,47.8868,47.9088,40600.0
2013-04-01 12:10:00,65.32,65.34,65.31,65.32,11800.0,47.9161,47.9308,47.9088,47.9161,11800.0
2013-04-01 12:20:00,65.31,65.32,65.26,65.31,30500.0,47.9088,47.9161,47.8721,47.9088,30500.0
2013-04-01 12:30:00,65.3,65.31,65.26,65.3,34100.0,47.9014,47.9088,47.8721,47.9014,34100.0
2013-04-01 12:40:00,65.3,65.32,65.3,65.31,21500.0,47.9014,47.9161,47.9014,47.9088,21500.0
2013-04-01 12:50:00,65.32,65.36,65.32,65.36,15000.0,47.9161,47.9454,47.9161,47.9454,15000.0
2013-04-01 13:00:00,65.37,65.41,65.36,65.39,21700.0,47.9528,47.9821,47.9454,47.9675,21700.0
2013-04-01 13:10:00,65.39,65.4,65.39,65.39,5100.0,47.9675,47.9748,47.9675,47.9675,5100.0
2013-04-01 13:20:00,65.39,65.45,65.38,65.45,37600.0,47.9675,48.0115,47.9601,48.0115,37600.0
2013-04-01 13:30:00,65.45,65.46,65.43,65.46,9600.0,48.0115,48.0188,47.9968,48.0188,9600.0
2013-04-01 13:40:00,65.46,65.46,65.38,65.39,19800.0,48.0188,48.0188,47.9601,47.9675,19800.0
2013-04-01 13:50:00,65.41,65.42,65.38,65.4,7600.0,47.9821,47.9895,47.9601,47.9748,7600.0
2013-04-01 14:00:00,65.43,65.44,65.41,65.43,17100.0,47.9968,48.0041,47.9821,47.9968,17100.0
2013-04-01 14:10:00,65.43,65.44,65.38,65.38,31600.0,47.9968,48.0041,47.9601,47.9601,31600.0
2013-04-01 14:20:00,65.38,65.41,65.37,65.38,23000.0,47.9601,47.9821,47.9528,47.9601,23000.0
2013-04-01 14:30:00,65.38,65.39,65.33,65.37,9700.0,47.9601,47.9675,47.9234,47.9528,9700.0
2013-04-01 14:40:00,65.32,65.38,65.32,65.38,11700.0,47.9161,47.9601,47.9161,47.9601,11700.0
2013-04-01 14:50:00,65.37,65.4,65.36,65.36,22200.0,47.9528,47.9748,47.9454,47.9454,22200.0
2013-04-01 15:00:00,65.35,65.39,65.33,65.35,12700.0,47.9381,47.9675,47.9234,47.9381,12700.0
2013-04-01 15:10:00,65.36,65.36,65.27,65.27,15900.0,47.9454,47.9454,47.8794,47.8794,15900.0
2013-04-01 15:20:00,65.27,65.34,65.25,65.32,30700.0,47.8794,47.9308,47.8648,47.9161,30700.0
2013-04-01 15:30:00,65.31,65.35,65.26,65.3,30500.0,47.9088,47.9381,47.8721,47.9014,30500.0
2013-04-01 15:40:00,65.3,65.38,65.26,65.37,32300.0,47.9014,47.9601,47.8721,47.9528,32300.0
2013-04-01 15:50:00,65.37,65.42,65.34,65.41,15100.0,47.9528,47.9895,47.9308,47.9821,15100.0
2013-04-02 09:30:00,65.61,65.63,65.55,65.61,16800.0,48.1288,48.1435,48.0848,48.1288,16800.0
2013-04-02 09:40:00,65.64,65.66,65.61,65.66,18500.0,48.1508,48.1655,48.1288,48.1655,18500.0
2013-04-02 09:50:00,65.67,65.67,65.63,65.67,12400.0,48.1729,48.1729,48.1435,48.1729,12400.0
2013-04-02 10:00:00,65.67,65.74,65.67,65.74,33800.0,48.1729,48.2242,48.1729,48.2242,33800.0
2013-04-02 10:10:00,65.72,65.72,65.63,65.64,9900.0,48.2095,48.2095,48.1435,48.1508,9900.0
2013-04-02 10:20:00,65.65,65.71,65.64,65.68,11700.0,48.1582,48.2022,48.1508,48.1802,11700.0
2013-04-02 10:30:00,65.68,65.7,65.64,65.7,27500.0,48.1802,48.1949,48.1508,48.1949,27500.0
2013-04-02 10:40:00,65.7,65.74,65.67,65.74,19000.0,48.1949,48.2242,48.1729,48.2242,19000.0
2013-04-02 10:50:00,65.75,65.76,65.73,65.75,11100.0,48.2315,48.2389,48.2169,48.2315,11100.0
2013-04-02 11:00:00,65.76,65.78,65.73,65.74,7200.0,48.2389,48.2535,48.2169,48.2242,7200.0
2013-04-02 11:10:00,65.71,65.76,65.71,65.73,31200.0,48.2022,48.2389,48.2022,48.2169,31200.0
2013-04-02 11:20:00,65.74,65.77,65.73,65.74,16900.0,48.2242,48.2462,48.2169,48.2242,16900.0
2013-04-02 11:30:00,65.72,65.76,65.71,65.71,8900.0,48.2095,48.2389,48.2022,48.2022,8900.0
2013-04-02 11:40:00,65.72,65.72,65.69,65.69,3300.0,48.2095,48.2095,48.1875,48.1875,3300.0
2013-04-02 11:50:00,65.7,65.71,65.69,65.71,13200.0,48.1949,48.2022,48.1875,48.2022,13200.0
2013-04-02 12:00:00,65.7,65.72,65.7,65.71,6700.0,48.1949,48.2095,48.1949,48.2022,6700.0
2013-04-02 12:10:00,65.72,65.73,65.71,65.73,1300.0,48.2095,48.2169,48.2022,48.2169,1300.0
2013-04-02 12:20:00,65.72,65.72,65.71,65.71,4700.0,48.2095,48.2095,48.2022,48.2022,4700.0
2013-04-02 12:30:00,65.71,65.71,65.68,65.68,4800.0,48.2022,48.2022,48.1802,48.1802,4800.0
2013-04-02 12:40:00,65.69,65.71,65.68,65.71,9600.0,48.1875,48.2022,48.1802,48.2022,9600.0
2013-04-02 12:50:00,65.69,65.71,65.69,65.71,2000.0,48.1875,48.2022,48.1875,48.2022,2000.0
2013-04-02 13:00:00,65.69,65.72,65.68,65.68,4600.0,48.1875,48.2095,48.1802,48.1802,4600.0
2013-04-02 13:10:00,65.68,65.69,65.65,65.65,9600.0,48.1802,48.1875,48.1582,48.1582,9600.0
2013-04-02 13:20:00,65.64,65.66,65.63,65.63,24900.0,48.1508,48.1655,48.1435,48.1435,24900.0
2013-04-02 13:30:00,65.63,65.68,65.62,65.68,3800.0,48.1435,48.1802,48.1362,48.1802,3800.0
2013-04-02 13:40:00,65.68,65.7,65.67,65.67,4700.0,48.1802,48.1949,48.1729,48.1729,4700.0
2013-04-02 13:50:00,65.69,65.71,65.67,65.68,5200.0,48.1875,48.2022,48.1729,48.1802,5200.0
2013-04-02 14:00:00,65.68,65.69,65.66,65.67,35300.0,48.1802,48.1875,48.1655,48.1729,35300.0
2013-04-02 14:10:00,65.68,65.69,65.64,65.64,85000.0,48.1802,48.1875,48.1508,48.1508,85000.0
2013-04-02 14:20:00,65.64,65.65,65.59,65.6,2800.0,48.1508,48.1582,48.1142,48.1215,2800.0
2013-04-02 14:30:00,65.6,65.61,65.56,65.61,10100.0,48.1215,48.1288,48.0922,48.1288,10100.0
2013-04-02 14:40:00,65.6,65.6,65.55,65.56,13100.0,48.1215,48.1215,48.0848,48.0922,13100.0
2013-04-02 14:50:00,65.55,65.59,65.53,65.59,7400.0,48.0848,48.1142,48.0702,48.1142,7400.0
2013-04-02 15:00:00,65.57,65.61,65.55,65.6,10700.0,48.0995,48.1288,48.0848,48.1215,10700.0
2013-04-02 15:10:00,65.59,65.6,65.53,65.53,19700.0,48.1142,48.1215,48.0702,48.0702,19700.0
2013-04-02 15:20:00,65.52,65.53,65.5,65.52,5700.0,48.0628,48.0702,48.0481,48.0628,5700.0
2013-04-02 15:30:00,65.51,65.55,65.5,65.52,42100.0,48.0555,48.0848,48.0481,48.0628,42100.0
2013-04-02 15:40:00,65.51,65.51,65.42,65.49,132500.0,48.0555,48.0555,47.9895,48.0408,132500.0
2013-04-02 15:50:00,65.5,65.6,65.5,65.58,187700.0,48.0481,48.1215,48.0481,48.1068,187700.0
2013-04-03 09:30:00,65.66,65.66,65.58,65.58,20000.0,48.1655,48.1655,48.1068,48.1068,20000.0
2013-04-03 09:40:00,65.55,65.55,65.41,65.42,11000.0,48.0848,48.0848,47.9821,47.9895,11000.0
2013-04-03 09:50:00,65.44,65.44,65.39,65.41,5600.0,48.0041,48.0041,47.9675,47.9821,5600.0
2013-04-03 10:00:00,65.4,65.44,65.25,65.31,9000.0,47.9748,48.0041,47.8648,47.9088,9000.0
2013-04-03 10:10:00,65.3,65.31,65.24,65.27,9500.0,47.9014,47.9088,47.8574,47.8794,9500.0
2013-04-03 10:20:00,65.3,65.33,65.26,65.31,4300.0,47.9014,47.9234,47.8721,47.9088,4300.0
2013-04-03 10:30:00,65.3,65.3,65.22,65.27,7000.0,47.9014,47.9014,47.8428,47.8794,7000.0
2013-04-03 10:40:00,65.27,65.3,65.24,65.3,97800.0,47.8794,47.9014,47.8574,47.9014,97800.0
2013-04-03 10:50:00,65.27,65.29,65.14,65.14,9800.0,47.8794,47.8941,47.7841,47.7841,9800.0
2013-04-03 11:00:00,65.16,65.19,65.09,65.09,14000.0,47.7987,47.8207,47.7474,47.7474,14000.0
2013-04-03 11:10:00,65.08,65.13,65.06,65.09,22900.0,47.7401,47.7767,47.7254,47.7474,22900.0
2013-04-03 11:20:00,65.1,65.18,65.1,65.16,9100.0,47.7547,47.8134,47.7547,47.7987,9100.0
2013-04-03 11:30:00,65.17,65.18,65.12,65.13,14900.0,47.8061,47.8134,47.7694,47.7767,14900.0
2013-04-03 11:40:00,65.13,65.15,65.09,65.15,5800.0,47.7767,47.7914,47.7474,47.7914,5800.0
2013-04-03 11:50:00,65.13,65.19,65.13,65.19,7700.0,47.7767,47.8207,47.7767,47.8207,7700.0
2013-04-03 12:00:00,65.18,65.19,65.12,65.13,2700.0,47.8134,47.8207,47.7694,47.7767,2700.0
2013-04-03 12:10:00,65.11,65.16,65.11,65.13,8000.0,47.7621,47.7987,47.7621,47.7767,8000.0
2013-04-03 12:20:00,65.1,65.12,65.06,65.06,4100.0,47.7547,47.7694,47.7254,47.7254,4100.0
2013-04-03 12:30:00,65.06,65.11,65.06,65.08,4700.0,47.7254,47.7621,47.7254,47.7401,4700.0
2013-04-03 12:40:00,65.06,65.06,65.0,65.0,4900.0,47.7254,47.7254,47.6814,47.6814,4900.0
2013-04-03 12:50:00,64.99,65.05,64.98,65.05,9600.0,47.674,47.718,47.6667,47.718,9600.0
2013-04-03 13:00:00,65.02,65.07,65.02,65.05,5200.0,47.696,47.7327,47.696,47.718,5200.0
2013-04-03 13:10:00,65.05,65.08,65.02,65.06,6500.0,47.718,47.7401,47.696,47.7254,6500.0
2013-04-03 13:20:00,65.06,65.06,64.98,64.98,19900.0,47.7254,47.7254,47.6667,47.6667,19900.0
2013-04-03 13:30:00,65.0,65.0,64.86,64.86,7100.0,47.6814,47.6814,47.5787,47.5787,7100.0
2013-04-03 13:40:00,64.86,64.91,64.84,64.89,26300.0,47.5787,47.6153,47.564,47.6007,26300.0
2013-04-03 13:50:00,64.88,64.9,64.82,64.84,14800.0,47.5933,47.608,47.5493,47.564,14800.0
2013-04-03 14:00:00,64.84,64.89,64.81,64.89,15100.0,47.564,47.6007,47.542,47.6007,15100.0
2013-04-03 14:10:00,64.9,64.94,64.88,64.92,18300.0,47.608,47.6374,47.5933,47.6227,18300.0
2013-04-03 14:20:00,64.92,64.95,64.85,64.87,28200.0,47.6227,47.6447,47.5713,47.586,28200.0
2013-04-03 14:30:00,64.86,64.94,64.85,64.94,104700.0,47.5787,47.6374,47.5713,47.6374,104700.0
2013-04-03 14:40:00,64.95,65.02,64.95,64.97,7800.0,47.6447,47.696,47.6447,47.6594,7800.0
2013-04-03 14:50:00,65.01,65.05,65.0,65.0,13100.0,47.6887,47.718,47.6814,47.6814,13100.0
2013-04-03 15:00:00,65.01,65.01,64.95,64.96,9700.0,47.6887,47.6887,47.6447,47.652,9700.0
2013-04-03 15:10:00,64.96,64.96,64.9,64.92,12100.0,47.652,47.652,47.608,47.6227,12100.0
2013-04-03 15:20:00,64.9,64.94,64.89,64.92,147000.0,47.608,47.6374,47.6007,47.6227,147000.0
2013-04-03 15:30:00,64.92,64.92,64.74,64.76,32700.0,47.6227,47.6227,47.4906,47.5053,32700.0
2013-04-03 15:40:00,64.76,64.97,64.72,64.95,29600.0,47.5053,47.6594,47.476,47.6447,29600.0
2013-04-03 15:50:00,64.99,64.99,64.89,64.89,14200.0,47.674,47.674,47.6007,47.6007,14200.0
2013-04-04 09:30:00,65.0,65.03,64.93,65.01,18500.0,47.6814,47.7034,47.63,47.6887,18500.0
2013-04-04 09:40:00,65.02,65.19,65.02,65.18,11200.0,47.696,47.8207,47.696,47.8134,11200.0
2013-04-04 09:50:00,65.22,65.25,65.2,65.2,8800.0,47.8428,47.8648,47.8281,47.8281,8800.0
2013-04-04 10:00:00,65.2,65.31,65.2,65.25,4700.0,47.8281,47.9088,47.8281,47.8648,4700.0
2013-04-04 10:10:00,65.22,65.24,65.18,65.18,7100.0,47.8428,47.8574,47.8134,47.8134,7100.0
2013-04-04 10:20:00,65.19,65.19,64.96,64.96,8900.0,47.8207,47.8207,47.652,47.652,8900.0
2013-04-04 10:30:00,65.0,65.08,65.0,65.03,35700.0,47.6814,47.7401,47.6814,47.7034,35700.0
2013-04-04 10:40:00,65.04,65.18,65.04,65.13,13900.0,47.7107,47.8134,47.7107,47.7767,13900.0
2013-04-04 10:50:00,65.14,65.23,65.13,65.14,19700.0,47.7841,47.8501,47.7767,47.7841,19700.0
2013-04-04 11:00:00,65.14,65.16,65.1,65.11,5600.0,47.7841,47.7987,47.7547,47.7621,5600.0
2013-04-04 11:10:00,65.11,65.18,65.11,65.18,16500.0,47.7621,47.8134,47.7621,47.8134,16500.0
2013-04-04 11:20:00,65.17,65.23,65.17,65.21,11200.0,47.8061,47.8501,47.8061,47.8354,11200.0
2013-04-04 11:30:00,65.2,65.2,65.08,65.08,19200.0,47.8281,47.8281,47.7401,47.7401,19200.0
2013-04-04 11:40:00,65.08,65.11,65.07,65.11,15700.0,47.7401,47.7621,47.7327,47.7621,15700.0
2013-04-04 11:50:00,65.09,65.1,65.06,65.08,9400.0,47.7474,47.7547,47.7254,47.7401,9400.0
2013-04-04 12:00:00,65.05,65.05,64.97,65.0,16300.0,47.718,47.718,47.6594,47.6814,16300.0
2013-04-04 12:10:00,64.97,65.03,64.97,65.02,5800.0,47.6594,47.7034,47.6594,47.696,5800.0
2013-04-04 12:20:00,65.03,65.03,64.97,65.01,7100.0,47.7034,47.7034,47.6594,47.6887,7100.0
2013-04-04 12:30:00,64.98,65.05,64.98,65.04,6200.0,47.6667,47.718,47.6667,47.7107,6200.0
2013-04-04 12:40:00,65.03,65.06,64.98,65.04,11000.0,47.7034,47.7254,47.6667,47.7107,11000.0
2013-04-04 12:50:00,65.04,65.04,64.98,65.03,10400.0,47.7107,47.7107,47.6667,47.7034,10400.0
2013-04-04 13:00:00,65.02,65.02,64.94,64.94,8100.0,47.696,47.696,47.6374,47.6374,8100.0
2013-04-04 13:10:00,64.94,64.95,64.89,64.94,18900.0,47.6374,47.6447,47.6007,47.6374,18900.0
2013-04-04 13:20:00,64.95,65.0,64.93,64.99,31600.0,47.6447,47.6814,47.63,47.674,31600.0
2013-04-04 13:30:00,64.95,65.0,64.94,65.0,14900.0,47.6447,47.6814,47.6374,47.6814,14900.0
2013-04-04 13:40:00,65.0,65.13,65.0,65.09,15100.0,47.6814,47.7767,47.6814,47.7474,15100.0
2013-04-04 13:50:00,65.1,65.1,65.07,65.09,10000.0,47.7547,47.7547,47.7327,47.7474,10000.0
2013-04-04 14:00:00,65.08,65.1,65.06,65.08,223100.0,47.7401,47.7547,47.7254,47.7401,223100.0
2013-04-04 14:10:00,65.08,65.14,65.06,65.13,33500.0,47.7401,47.7841,47.7254,47.7767,33500.0
2013-04-04 14:20:00,65.14,65.2,65.11,65.2,20700.0,47.7841,47.8281,47.7621,47.8281,20700.0
2013-04-04 14:30:00,65.2,65.2,65.16,65.16,30300.0,47.8281,47.8281,47.7987,47.7987,30300.0
2013-04-04 14:40:00,65.16,65.19,65.16,65.19,18800.0,47.7987,47.8207,47.7987,47.8207,18800.0
2013-04-04 14:50:00,65.18,65.18,65.12,65.12,13900.0,47.8134,47.8134,47.7694,47.7694,13900.0
2013-04-04 15:00:00,65.13,65.19,65.13,65.16,7700.0,47.7767,47.8207,47.7767,47.7987,7700.0
2013-04-04 15:10:00,65.15,65.2,65.11,65.13,329100.0,47.7914,47.8281,47.7621,47.7767,329100.0
2013-04-04 15:20:00,65.13,65.16,65.12,65.14,61100.0,47.7767,47.7987,47.7694,47.7841,61100.0
2013-04-04 15:30:00,65.14,65.2,65.13,65.16,85700.0,47.7841,47.8281,47.7767,47.7987,85700.0
2013-04-04 15:40:00,65.18,65.21,65.17,65.18,69300.0,47.8134,47.8354,47.8061,47.8134,69300.0
2013-04-04 15:50:00,65.18,65.28,65.18,65.25,733000.0,47.8134,47.8868,47.8134,47.8648,733000.0
2013-04-05 09:30:00,64.46,64.58,64.37,64.58,42600.0,47.2852,47.3733,47.2192,47.3733,42600.0
2013-04-05 09:40:00,64.62,64.64,64.56,64.63,3000.0,47.4026,47.4173,47.3586,47.41,3000.0
2013-04-05 09:50:00,64.57,64.59,64.5,64.51,8300.0,47.3659,47.3806,47.3146,47.3219,8300.0
2013-04-05 10:00:00,64.52,64.57,64.46,64.57,8400.0,47.3293,47.3659,47.2852,47.3659,8400.0
2013-04-05 10:10:00,64.55,64.57,64.5,64.53,10900.0,47.3513,47.3659,47.3146,47.3366,10900.0
2013-04-05 10:20:00,64.55,64.67,64.55,64.64,6500.0,47.3513,47.4393,47.3513,47.4173,6500.0
2013-04-05 10:30:00,64.65,64.69,64.62,64.64,7200.0,47.4246,47.454,47.4026,47.4173,7200.0
2013-04-05 10:40:00,64.66,64.66,64.6,64.66,326100.0,47.432,47.432,47.3879,47.432,326100.0
2013-04-05 10:50:00,64.63,64.77,64.63,64.71,4300.0,47.41,47.5126,47.41,47.4686,4300.0
2013-04-05 11:00:00,64.73,64.81,64.72,64.78,8500.0,47.4833,47.542,47.476,47.52,8500.0
2013-04-05 11:10:00,64.8,64.87,64.8,64.84,2800.0,47.5347,47.586,47.5347,47.564,2800.0
2013-04-05 11:20:00,64.85,64.85,64.77,64.78,10600.0,47.5713,47.5713,47.5126,47.52,10600.0
2013-04-05 11:30:00,64.78,64.8,64.73,64.73,5000.0,47.52,47.5347,47.4833,47.4833,5000.0
2013-04-05 11:40:00,64.74,64.8,64.72,64.8,15500.0,47.4906,47.5347,47.476,47.5347,15500.0
2013-04-05 11:50:00,64.81,64.81,64.7,64.71,17200.0,47.542,47.542,47.4613,47.4686,17200.0
2013-04-05 12:00:00,64.7,64.7,64.67,64.67,11400.0,47.4613,47.4613,47.4393,47.4393,11400.0
2013-04-05 12:10:00,64.71,64.72,64.71,64.71,2600.0,47.4686,47.476,47.4686,47.4686,2600.0
2013-04-05 12:20:00,64.71,64.73,64.68,64.71,15400.0,47.4686,47.4833,47.4466,47.4686,15400.0
2013-04-05 12:30:00,64.71,64.76,64.71,64.76,34300.0,47.4686,47.5053,47.4686,47.5053,34300.0
2013-04-05 12:40:00,64.77,64.8,64.75,64.8,5300.0,47.5126,47.5347,47.498,47.5347,5300.0
2013-04-05 12:50:00,64.78,64.79,64.71,64.73,11300.0,47.52,47.5273,47.4686,47.4833,11300.0
2013-04-05 13:00:00,64.72,64.78,64.7,64.78,2600.0,47.476,47.52,47.4613,47.52,2600.0
2013-04-05 13:10:00,64.81,64.84,64.8,64.84,500.0,47.542,47.564,47.5347,47.564,500.0
2013-04-05 13:20:00,64.86,64.86,64.84,64.85,3000.0,47.5787,47.5787,47.564,47.5713,3000.0
2013-04-05 13:30:00,64.88,64.9,64.82,64.84,24500.0,47.5933,47.608,47.5493,47.564,24500.0
2013-04-05 13:40:00,64.84,64.86,64.84,64.86,1600.0,47.564,47.5787,47.564,47.5787,1600.0
2013-04-05 13:50:00,64.85,64.86,64.81,64.81,6000.0,47.5713,47.5787,47.542,47.542,6000.0
2013-04-05 14:00:00,64.8,64.85,64.8,64.82,16400.0,47.5347,47.5713,47.5347,47.5493,16400.0
2013-04-05 14:10:00,64.81,64.81,64.77,64.79,18600.0,47.542,47.542,47.5126,47.5273,18600.0
2013-04-05 14:20:00,64.8,64.86,64.79,64.86,3500.0,47.5347,47.5787,47.5273,47.5787,3500.0
2013-04-05 14:30:00,64.86,64.9,64.84,64.89,3000.0,47.5787,47.608,47.564,47.6007,3000.0
2013-04-05 14:40:00,64.89,64.92,64.86,64.9,9700.0,47.6007,47.6227,47.5787,47.608,9700.0
2013-04-05 14:50:00,64.91,64.92,64.88,64.92,10600.0,47.6153,47.6227,47.5933,47.6227,10600.0
2013-04-05 15:00:00,64.91,64.91,64.84,64.86,6400.0,47.6153,47.6153,47.564,47.5787,6400.0
2013-04-05 15:10:00,64.88,64.9,64.86,64.86,23400.0,47.5933,47.608,47.5787,47.5787,23400.0
2013-04-05 15:20:00,64.86,64.87,64.83,64.87,5300.0,47.5787,47.586,47.5567,47.586,5300.0
2013-04-05 15:30:00,64.86,64.99,64.83,64.97,17900.0,47.5787,47.674,47.5567,47.6594,17900.0
2013-04-05 15:40:00,64.98,65.08,64.98,65.08,12800.0,47.6667,47.7401,47.6667,47.7401,12800.0
2013-04-05 15:50:00,65.09,65.11,65.05,65.07,17700.0,47.7474,47.7621,47.718,47.7327,17700.0
2013-04-08 09:30:00,65.13,65.13,64.95,64.97,29400.0,47.7767,47.7767,47.6447,47.6594,29400.0
2013-04-08 09:40:00,64.97,64.99,64.91,64.92,2900.0,47.6594,47.674,47.6153,47.6227,2900.0
2013-04-08 09:50:00,64.9,64.91,64.85,64.88,2600.0,47.608,47.6153,47.5713,47.5933,2600.0
2013-04-08 10:00:00,64.91,64.92,64.84,64.91,4300.0,47.6153,47.6227,47.564,47.6153,4300.0
2013-04-08 10:10:00,64.95,64.95,64.83,64.83,5400.0,47.6447,47.6447,47.5567,47.5567,5400.0
2013-04-08 10:20:00,64.85,64.88,64.85,64.85,2500.0,47.5713,47.5933,47.5713,47.5713,2500.0
2013-04-08 10:30:00,64.89,64.95,64.88,64.94,6400.0,47.6007,47.6447,47.5933,47.6374,6400.0
2013-04-08 10:40:00,64.94,65.03,64.92,65.01,7000.0,47.6374,47.7034,47.6227,47.6887,7000.0
2013-04-08 10:50:00,65.0,65.03,64.98,65.0,8900.0,47.6814,47.7034,47.6667,47.6814,8900.0
2013-04-08 11:00:00,65.01,65.01,64.93,64.97,12100.0,47.6887,47.6887,47.63,47.6594,12100.0
2013-04-08 11:10:00,64.98,65.02,64.95,64.97,22600.0,47.6667,47.696,47.6447,47.6594,22600.0
2013-04-08 11:20:00,64.98,65.01,64.97,64.97,4400.0,47.6667,47.6887,47.6594,47.6594,4400.0
2013-04-08 11:30:00,64.98,65.0,64.96,64.98,6000.0,47.6667,47.6814,47.652,47.6667,6000.0
2013-04-08 11:40:00,64.97,65.0,64.97,64.97,1500.0,47.6594,47.6814,47.6594,47.6594,1500.0
2013-04-08 11:50:00,64.96,64.98,64.92,64.96,3500.0,47.652,47.6667,47.6227,47.652,3500.0
2013-04-08 12:00:00,64.95,64.96,64.95,64.95,2300.0,47.6447,47.652,47.6447,47.6447,2300.0
2013-04-08 12:10:00,64.94,64.97,64.93,64.95,5600.0,47.6374,47.6594,47.63,47.6447,5600.0
2013-04-08 12:20:00,64.95,64.95,64.9,64.95,4400.0,47.6447,47.6447,47.608,47.6447,4400.0
2013-04-08 12:30:00,64.95,64.99,64.95,64.99,2200.0,47.6447,47.674,47.6447,47.674,2200.0
2013-04-08 12:40:00,65.0,65.0,64.97,64.98,5700.0,47.6814,47.6814,47.6594,47.6667,5700.0
2013-04-08 12:50:00,64.97,64.97,64.95,64.95,8500.0,47.6594,47.6594,47.6447,47.6447,8500.0
2013-04-08 13:00:00,64.96,64.99,64.96,64.97,2900.0,47.652,47.674,47.652,47.6594,2900.0
2013-04-08 13:10:00,64.96,65.02,64.96,65.02,9800.0,47.652,47.696,47.652,47.696,9800.0
2013-04-08 13:20:00,65.01,65.02,64.99,65.02,24700.0,47.6887,47.696,47.674,47.696,24700.0
2013-04-08 13:30:00,65.02,65.03,65.01,65.01,4600.0,47.696,47.7034,47.6887,47.6887,4600.0
2013-04-08 13:40:00,65.0,65.12,65.0,65.11,7500.0,47.6814,47.7694,47.6814,47.7621,7500.0
2013-04-08 13:50:00,65.11,65.13,65.09,65.13,3900.0,47.7621,47.7767,47.7474,47.7767,3900.0
2013-04-08 14:00:00,65.13,65.16,65.13,65.15,25500.0,47.7767,47.7987,47.7767,47.7914,25500.0
2013-04-08 14:10:00,65.16,65.25,65.15,65.23,10800.0,47.7987,47.8648,47.7914,47.8501,10800.0
2013-04-08 14:20:00,65.23,65.23,65.17,65.19,10500.0,47.8501,47.8501,47.8061,47.8207,10500.0
2013-04-08 14:30:00,65.2,65.22,65.18,65.22,8400.0,47.8281,47.8428,47.8134,47.8428,8400.0
2013-04-08 14:40:00,65.23,65.25,65.22,65.22,6300.0,47.8501,47.8648,47.8428,47.8428,6300.0
2013-04-08 14:50:00,65.23,65.24,65.2,65.22,8000.0,47.8501,47.8574,47.8281,47.8428,8000.0
2013-04-08 15:00:00,65.21,65.23,65.21,65.23,12200.0,47.8354,47.8501,47.8354,47.8501,12200.0
2013-04-08 15:10:00,65.23,65.28,65.22,65.24,6600.0,47.8501,47.8868,47.8428,47.8574,6600.0
2013-04-08 15:20:00,65.24,65.29,65.24,65.28,5800.0,47.8574,47.8941,47.8574,47.8868,5800.0
2013-04-08 15:30:00,65.28,65.34,65.27,65.33,23900.0,47.8868,47.9308,47.8794,47.9234,23900.0
2013-04-08 15:40:00,65.33,65.37,65.33,65.36,10900.0,47.9234,47.9528,47.9234,47.9454,10900.0
2013-04-08 15:50:00,65.37,65.46,65.36,65.46,27200.0,47.9528,48.0188,47.9454,48.0188,27200.0
2013-04-09 09:30:00,65.58,65.65,65.56,65.58,23600.0,48.1068,48.1582,48.0922,48.1068,23600.0
2013-04-09 09:40:00,65.57,65.58,65.5,65.54,12800.0,48.0995,48.1068,48.0481,48.0775,12800.0
2013-04-09 09:50:00,65.54,65.54,65.42,65.44,7700.0,48.0775,48.0775,47.9895,48.0041,7700.0
2013-04-09 10:00:00,65.43,65.54,65.43,65.51,7700.0,47.9968,48.0775,47.9968,48.0555,7700.0
2013-04-09 10:10:00,65.49,65.54,65.49,65.52,1900.0,48.0408,48.0775,48.0408,48.0628,1900.0
2013-04-09 10:20:00,65.55,65.63,65.54,65.63,4600.0,48.0848,48.1435,48.0775,48.1435,4600.0
2013-04-09 10:30:00,65.62,65.63,65.57,65.57,4400.0,48.1362,48.1435,48.0995,48.0995,4400.0
2013-04-09 10:40:00,65.57,65.59,65.55,65.59,2700.0,48.0995,48.1142,48.0848,48.1142,2700.0
2013-04-09 10:50:00,65.56,65.56,65.49,65.53,22000.0,48.0922,48.0922,48.0408,48.0702,22000.0
2013-04-09 11:00:00,65.54,65.56,65.51,65.54,5900.0,48.0775,48.0922,48.0555,48.0775,5900.0
2013-04-09 11:10:00,65.54,65.58,65.49,65.49,4500.0,48.0775,48.1068,48.0408,48.0408,4500.0
2013-04-09 11:20:00,65.49,65.55,65.49,65.55,2400.0,48.0408,48.0848,48.0408,48.0848,2400.0
2013-04-09 11:30:00,65.57,65.6,65.56,65.58,2600.0,48.0995,48.1215,48.0922,48.1068,2600.0
2013-04-09 11:40:00,65.59,65.65,65.59,65.63,3200.0,48.1142,48.1582,48.1142,48.1435,3200.0
2013-04-09 11:50:00,65.62,65.68,65.62,65.68,4200.0,48.1362,48.1802,48.1362,48.1802,4200.0
2013-04-09 12:00:00,65.69,65.69,65.64,65.64,3700.0,48.1875,48.1875,48.1508,48.1508,3700.0
2013-04-09 12:10:00,65.64,65.68,65.63,65.68,1700.0,48.1508,48.1802,48.1435,48.1802,1700.0
2013-04-09 12:20:00,65.68,65.7,65.66,65.7,3500.0,48.1802,48.1949,48.1655,48.1949,3500.0
2013-04-09 12:30:00,65.71,65.77,65.71,65.74,33400.0,48.2022,48.2462,48.2022,48.2242,33400.0
2013-04-09 12:40:00,65.74,65.75,65.71,65.72,34400.0,48.2242,48.2315,48.2022,48.2095,34400.0
2013-04-09 12:50:00,65.72,65.74,65.69,65.71,24300.0,48.2095,48.2242,48.1875,48.2022,24300.0
2013-04-09 13:00:00,65.7,65.78,65.7,65.74,31100.0,48.1949,48.2535,48.1949,48.2242,31100.0
2013-04-09 13:10:00,65.72,65.83,65.71,65.82,48700.0,48.2095,48.2902,48.2022,48.2829,48700.0
2013-04-09 13:20:00,65.81,65.89,65.8,65.85,25400.0,48.2756,48.3342,48.2682,48.3049,25400.0
2013-04-09 13:30:00,65.86,65.88,65.84,65.85,9000.0,48.3122,48.3269,48.2976,48.3049,9000.0
2013-04-09 13:40:00,65.88,65.92,65.87,65.9,35800.0,48.3269,48.3562,48.3196,48.3416,35800.0
2013-04-09 13:50:00,65.89,65.9,65.86,65.86,2800.0,48.3342,48.3416,48.3122,48.3122,2800.0
2013-04-09 14:00:00,65.87,65.9,65.86,65.9,21200.0,48.3196,48.3416,48.3122,48.3416,21200.0
2013-04-09 14:10:00,65.9,65.9,65.86,65.87,7400.0,48.3416,48.3416,48.3122,48.3196,7400.0
2013-04-09 14:20:00,65.85,65.91,65.84,65.91,4000.0,48.3049,48.3489,48.2976,48.3489,4000.0
2013-04-09 14:30:00,65.92,65.95,65.92,65.94,15700.0,48.3562,48.3782,48.3562,48.3709,15700.0
2013-04-09 14:40:00,65.94,66.0,65.94,66.0,30000.0,48.3709,48.4149,48.3709,48.4149,30000.0
2013-04-09 14:50:00,66.0,66.01,65.97,65.98,29800.0,48.4149,48.4223,48.3929,48.4003,29800.0
2013-04-09 15:00:00,65.98,66.0,65.9,65.91,36500.0,48.4003,48.4149,48.3416,48.3489,36500.0
2013-04-09 15:10:00,65.9,65.94,65.9,65.93,29000.0,48.3416,48.3709,48.3416,48.3636,29000.0
2013-04-09 15:20:00,65.93,65.94,65.89,65.89,32600.0,48.3636,48.3709,48.3342,48.3342,32600.0
2013-04-09 15:30:00,65.9,65.91,65.8,65.82,32500.0,48.3416,48.3489,48.2682,48.2829,32500.0
2013-04-09 15:40:00,65.82,65.85,65.81,65.82,28900.0,48.2829,48.3049,48.2756,48.2829,28900.0
2013-04-09 15:50:00,65.83,65.84,65.74,65.77,46800.0,48.2902,48.2976,48.2242,48.2462,46800.0
2013-04-10 09:30:00,65.95,66.08,65.93,66.03,19600.0,48.3782,48.4736,48.3636,48.4369,19600.0
2013-04-10 09:40:00,66.04,66.12,66.01,66.12,4300.0,48.4443,48.503,48.4223,48.503,4300.0
2013-04-10 09:50:00,66.13,66.13,66.06,66.13,17200.0,48.5103,48.5103,48.4589,48.5103,17200.0
2013-04-10 10:00:00,66.13,66.22,66.13,66.2,18500.0,48.5103,48.5763,48.5103,48.5616,18500.0
2013-04-10 10:10:00,66.2,66.21,66.13,66.14,9100.0,48.5616,48.569,48.5103,48.5176,9100.0
2013-04-10 10:20:00,66.13,66.22,66.13,66.22,9200.0,48.5103,48.5763,48.5103,48.5763,9200.0
2013-04-10 10:30:00,66.2,66.21,66.14,66.16,11700.0,48.5616,48.569,48.5176,48.5323,11700.0
2013-04-10 10:40:00,66.16,66.24,66.16,66.23,18600.0,48.5323,48.591,48.5323,48.5836,18600.0
2013-04-10 10:50:00,66.22,66.34,66.22,66.34,11500.0,48.5763,48.6643,48.5763,48.6643,11500.0
2013-04-10 11:00:00,66.35,66.38,66.29,66.38,12200.0,48.6717,48.6937,48.6277,48.6937,12200.0
2013-04-10 11:10:00,66.38,66.42,66.35,66.35,11300.0,48.6937,48.723,48.6717,48.6717,11300.0
2013-04-10 11:20:00,66.35,66.37,66.34,66.37,23900.0,48.6717,48.6863,48.6643,48.6863,23900.0
2013-04-10 11:30:00,66.38,66.38,66.35,66.37,24800.0,48.6937,48.6937,48.6717,48.6863,24800.0
2013-04-10 11:40:00,66.37,66.42,66.37,66.4,39900.0,48.6863,48.723,48.6863,48.7084,39900.0
2013-04-10 11:50:00,66.41,66.45,66.4,66.4,12200.0,48.7157,48.745,48.7084,48.7084,12200.0
2013-04-10 12:00:00,66.4,66.4,66.37,66.39,16400.0,48.7084,48.7084,48.6863,48.701,16400.0
2013-04-10 12:10:00,66.39,66.44,66.39,66.43,8700.0,48.701,48.7377,48.701,48.7304,8700.0
2013-04-10 12:20:00,66.42,66.43,66.4,66.41,7300.0,48.723,48.7304,48.7084,48.7157,7300.0
2013-04-10 12:30:00,66.42,66.51,66.42,66.51,10200.0,48.723,48.789,48.723,48.789,10200.0
2013-04-10 12:40:00,66.5,66.52,66.48,66.52,13100.0,48.7817,48.7964,48.767,48.7964,13100.0
2013-04-10 12:50:00,66.51,66.51,66.47,66.49,9600.0,48.789,48.789,48.7597,48.7744,9600.0
2013-04-10 13:00:00,66.5,66.51,66.47,66.48,4500.0,48.7817,48.789,48.7597,48.767,4500.0
2013-04-10 13:10:00,66.47,66.47,66.46,66.46,20500.0,48.7597,48.7597,48.7524,48.7524,20500.0
2013-04-10 13:20:00,66.46,66.53,66.45,66.5,31900.0,48.7524,48.8037,48.745,48.7817,31900.0
2013-04-10 13:30:00,66.51,66.55,66.47,66.48,9100.0,48.789,48.8184,48.7597,48.767,9100.0
2013-04-10 13:40:00,66.48,66.52,66.48,66.5,7400.0,48.767,48.7964,48.767,48.7817,7400.0
2013-04-10 13:50:00,66.51,66.51,66.47,66.48,5300.0,48.789,48.789,48.7597,48.767,5300.0
2013-04-10 14:00:00,66.49,66.53,66.49,66.53,18400.0,48.7744,48.8037,48.7744,48.8037,18400.0
2013-04-10 14:10:00,66.52,66.54,66.51,66.53,10400.0,48.7964,48.811,48.789,48.8037,10400.0
2013-04-10 14:20:00,66.54,66.55,66.46,66.47,17800.0,48.811,48.8184,48.7524,48.7597,17800.0
2013-04-10 14:30:00,66.47,66.47,66.43,66.46,3700.0,48.7597,48.7597,48.7304,48.7524,3700.0
2013-04-10 14:40:00,66.45,66.49,66.45,66.48,4500.0,48.745,48.7744,48.745,48.767,4500.0
2013-04-10 14:50:00,66.48,66.49,66.46,66.46,7000.0,48.767,48.7744,48.7524,48.7524,7000.0
2013-04-10 15:00:00,66.47,66.47,66.42,66.42,15100.0,48.7597,48.7597,48.723,48.723,15100.0
2013-04-10 15:10:00,66.41,66.43,66.38,66.39,13600.0,48.7157,48.7304,48.6937,48.701,13600.0
2013-04-10 15:20:00,66.38,66.49,66.38,66.46,5700.0,48.6937,48.7744,48.6937,48.7524,5700.0
2013-04-10 15:30:00,66.45,66.5,66.43,66.5,9000.0,48.745,48.7817,48.7304,48.7817,9000.0
2013-04-10 15:40:00,66.5,66.54,66.49,66.52,12500.0,48.7817,48.811,48.7744,48.7964,12500.0
2013-04-10 15:50:00,66.52,66.52,66.46,66.48,26000.0,48.7964,48.7964,48.7524,48.767,26000.0
2013-04-11 09:30:00,66.46,66.49,66.39,66.4,21200.0,48.7524,48.7744,48.701,48.7084,21200.0
2013-04-11 09:40:00,66.4,66.5,66.35,66.5,23100.0,48.7084,48.7817,48.6717,48.7817,23100.0
2013-04-11 09:50:00,66.53,66.55,66.51,66.51,15000.0,48.8037,48.8184,48.789,48.789,15000.0
2013-04-11 10:00:00,66.52,66.61,66.52,66.6,20300.0,48.7964,48.8624,48.7964,48.8551,20300.0
2013-04-11 10:10:00,66.58,66.58,66.52,66.55,29000.0,48.8404,48.8404,48.7964,48.8184,29000.0
2013-04-11 10:20:00,66.56,66.64,66.56,66.64,17800.0,48.8257,48.8844,48.8257,48.8844,17800.0
2013-04-11 10:30:00,66.64,66.65,66.58,66.63,23500.0,48.8844,48.8917,48.8404,48.8771,23500.0
2013-04-11 10:40:00,66.62,66.69,66.62,66.69,28500.0,48.8697,48.9211,48.8697,48.9211,28500.0
2013-04-11 10:50:00,66.68,66.76,66.67,66.76,51000.0,48.9137,48.9724,48.9064,48.9724,51000.0
2013-04-11 11:00:00,66.76,66.79,66.73,66.77,13700.0,48.9724,48.9944,48.9504,48.9798,13700.0
2013-04-11 11:10:00,66.77,66.84,66.75,66.84,30200.0,48.9798,49.0311,48.9651,49.0311,30200.0
2013-04-11 11:20:00,66.84,66.86,66.82,66.82,16600.0,49.0311,49.0458,49.0164,49.0164,16600.0
2013-04-11 11:30:00,66.83,66.83,66.73,66.73,17700.0,49.0238,49.0238,48.9504,48.9504,17700.0
2013-04-11 11:40:00,66.73,66.73,66.68,66.69,21000.0,48.9504,48.9504,48.9137,48.9211,21000.0
2013-04-11 11:50:00,66.69,66.74,66.69,66.74,15300.0,48.9211,48.9578,48.9211,48.9578,15300.0
2013-04-11 12:00:00,66.73,66.73,66.66,66.68,16300.0,48.9504,48.9504,48.8991,48.9137,16300.0
2013-04-11 12:10:00,66.69,66.69,66.65,66.68,10300.0,48.9211,48.9211,48.8917,48.9137,10300.0
2013-04-11 12:20:00,66.67,66.68,66.65,66.66,12200.0,48.9064,48.9137,48.8917,48.8991,12200.0
2013-04-11 12:30:00,66.66,66.73,66.66,66.73,8900.0,48.8991,48.9504,48.8991,48.9504,8900.0
2013-04-11 12:40:00,66.72,66.74,66.72,66.73,17500.0,48.9431,48.9578,48.9431,48.9504,17500.0
2013-04-11 12:50:00,66.73,66.77,66.72,66.75,13800.0,48.9504,48.9798,48.9431,48.9651,13800.0
2013-04-11 13:00:00,66.76,66.81,66.76,66.77,32000.0,48.9724,49.0091,48.9724,48.9798,32000.0
2013-04-11 13:10:00,66.77,66.78,66.76,66.78,22500.0,48.9798,48.9871,48.9724,48.9871,22500.0
2013-04-11 13:20:00,66.78,66.8,66.76,66.77,23300.0,48.9871,49.0018,48.9724,48.9798,23300.0
2013-04-11 13:30:00,66.76,66.82,66.75,66.8,21800.0,48.9724,49.0164,48.9651,49.0018,21800.0
2013-04-11 13:40:00,66.81,66.81,66.74,66.76,21800.0,49.0091,49.0091,48.9578,48.9724,21800.0
2013-04-11 13:50:00,66.76,66.76,66.66,66.66,23500.0,48.9724,48.9724,48.8991,48.8991,23500.0
2013-04-11 14:00:00,66.67,66.68,66.63,66.66,32400.0,48.9064,48.9137,48.8771,48.8991,32400.0
2013-04-11 14:10:00,66.66,66.66,66.62,66.65,21500.0,48.8991,48.8991,48.8697,48.8917,21500.0
2013-04-11 14:20:00,66.65,66.69,66.64,66.69,11500.0,48.8917,48.9211,48.8844,48.9211,11500.0
2013-04-11 14:30:00,66.7,66.76,66.69,66.72,239500.0,48.9284,48.9724,48.9211,48.9431,239500.0
2013-04-11 14:40:00,66.72,66.75,66.71,66.71,4400.0,48.9431,48.9651,48.9358,48.9358,4400.0
2013-04-11 14:50:00,66.71,66.76,66.68,66.76,17300.0,48.9358,48.9724,48.9137,48.9724,17300.0
2013-04-11 15:00:00,66.76,66.77,66.72,66.77,4100.0,48.9724,48.9798,48.9431,48.9798,4100.0
2013-04-11 15:10:00,66.77,66.79,66.7,66.71,35000.0,48.9798,48.9944,48.9284,48.9358,35000.0
2013-04-11 15:20:00,66.71,66.71,66.67,66.71,23200.0,48.9358,48.9358,48.9064,48.9358,23200.0
2013-04-11 15:30:00,66.72,66.76,66.67,66.68,10000.0,48.9431,48.9724,48.9064,48.9137,10000.0
2013-04-11 15:40:00,66.64,66.71,66.61,66.69,28500.0,48.8844,48.9358,48.8624,48.9211,28500.0
2013-04-11 15:50:00,66.7,66.73,66.66,66.69,11400.0,48.9284,48.9504,48.8991,48.9211,11400.0
2013-04-12 09:30:00,66.41,66.5,66.41,66.46,26600.0,48.7157,48.7817,48.7157,48.7524,26600.0
2013-04-12 09:40:00,66.48,66.57,66.46,66.54,4800.0,48.767,48.8331,48.7524,48.811,4800.0
2013-04-12 09:50:00,66.53,66.53,66.41,66.41,6300.0,48.8037,48.8037,48.7157,48.7157,6300.0
2013-04-12 10:00:00,66.4,66.43,66.37,66.4,4300.0,48.7084,48.7304,48.6863,48.7084,4300.0
2013-04-12 10:10:00,66.45,66.47,66.37,66.37,5900.0,48.745,48.7597,48.6863,48.6863,5900.0
2013-04-12 10:20:00,66.38,66.39,66.35,66.39,14400.0,48.6937,48.701,48.6717,48.701,14400.0
2013-04-12 10:30:00,66.41,66.41,66.31,66.31,10300.0,48.7157,48.7157,48.6423,48.6423,10300.0
2013-04-12 10:40:00,66.32,66.32,66.16,66.16,6600.0,48.6497,48.6497,48.5323,48.5323,6600.0
2013-04-12 10:50:00,66.18,66.25,66.18,66.22,3600.0,48.547,48.5983,48.547,48.5763,3600.0
2013-04-12 11:00:00,66.19,66.21,66.13,66.17,7100.0,48.5543,48.569,48.5103,48.5396,7100.0
2013-04-12 11:10:00,66.17,66.22,66.17,66.21,2200.0,48.5396,48.5763,48.5396,48.569,2200.0
2013-04-12 11:20:00,66.26,66.26,66.2,66.25,8900.0,48.6057,48.6057,48.5616,48.5983,8900.0
2013-04-12 11:30:00,66.23,66.26,66.23,66.23,4400.0,48.5836,48.6057,48.5836,48.5836,4400.0
2013-04-12 11:40:00,66.22,66.24,66.19,66.22,4300.0,48.5763,48.591,48.5543,48.5763,4300.0
2013-04-12 11:50:00,66.24,66.33,66.24,66.33,4100.0,48.591,48.657,48.591,48.657,4100.0
2013-04-12 12:00:00,66.33,66.33,66.28,66.3,2500.0,48.657,48.657,48.6203,48.635,2500.0
2013-04-12 12:10:00,66.29,66.29,66.27,66.29,3400.0,48.6277,48.6277,48.613,48.6277,3400.0
2013-04-12 12:20:00,66.28,66.28,66.24,66.26,1400.0,48.6203,48.6203,48.591,48.6057,1400.0
2013-04-12 12:30:00,66.25,66.31,66.24,66.3,5500.0,48.5983,48.6423,48.591,48.635,5500.0
2013-04-12 12:40:00,66.32,66.32,66.29,66.29,2200.0,48.6497,48.6497,48.6277,48.6277,2200.0
2013-04-12 12:50:00,66.3,66.36,66.29,66.35,1800.0,48.635,48.679,48.6277,48.6717,1800.0
2013-04-12 13:00:00,66.37,66.43,66.37,66.43,2300.0,48.6863,48.7304,48.6863,48.7304,2300.0
2013-04-12 13:10:00,66.42,66.43,66.33,66.34,5000.0,48.723,48.7304,48.657,48.6643,5000.0
2013-04-12 13:20:00,66.33,66.34,66.31,66.32,21100.0,48.657,48.6643,48.6423,48.6497,21100.0
2013-04-12 13:30:00,66.32,66.35,66.31,66.35,1500.0,48.6497,48.6717,48.6423,48.6717,1500.0
2013-04-12 13:40:00,66.32,66.39,66.32,66.38,8000.0,48.6497,48.701,48.6497,48.6937,8000.0
2013-04-12 13:50:00,66.38,66.4,66.31,66.34,5800.0,48.6937,48.7084,48.6423,48.6643,5800.0
2013-04-12 14:00:00,66.35,66.36,66.34,66.35,18200.0,48.6717,48.679,48.6643,48.6717,18200.0
2013-04-12 14:10:00,66.35,66.36,66.32,66.32,6400.0,48.6717,48.679,48.6497,48.6497,6400.0
2013-04-12 14:20:00,66.32,66.34,66.3,66.3,4400.0,48.6497,48.6643,48.635,48.635,4400.0
2013-04-12 14:30:00,66.29,66.31,66.28,66.31,11800.0,48.6277,48.6423,48.6203,48.6423,11800.0
2013-04-12 14:40:00,66.33,66.35,66.31,66.32,6200.0,48.657,48.6717,48.6423,48.6497,6200.0
2013-04-12 14:50:00,66.32,66.33,66.3,66.32,5700.0,48.6497,48.657,48.635,48.6497,5700.0
2013-04-12 15:00:00,66.32,66.35,66.32,66.34,5300.0,48.6497,48.6717,48.6497,48.6643,5300.0
2013-04-12 15:10:00,66.35,66.42,66.35,66.4,5300.0,48.6717,48.723,48.6717,48.7084,5300.0
2013-04-12 15:20:00,66.4,66.41,66.37,66.37,11100.0,48.7084,48.7157,48.6863,48.6863,11100.0
2013-04-12 15:30:00,66.38,66.41,66.37,66.38,38800.0,48.6937,48.7157,48.6863,48.6937,38800.0
2013-04-12 15:40:00,66.39,66.43,66.39,66.4,9500.0,48.701,48.7304,48.701,48.7084,9500.0
2013-04-12 15:50:00,66.4,66.46,66.39,66.45,25200.0,48.7084,48.7524,48.701,48.745,25200.0
2013-04-15 09:30:00,66.14,66.15,66.03,66.14,20200.0,48.5176,48.525,48.4369,48.5176,20200.0
2013-04-15 09:40:00,66.14,66.14,65.96,65.97,5200.0,48.5176,48.5176,48.3856,48.3929,5200.0
2013-04-15 09:50:00,65.97,66.12,65.96,66.12,13800.0,48.3929,48.503,48.3856,48.503,13800.0
2013-04-15 10:00:00,66.1,66.11,65.9,65.94,10600.0,48.4883,48.4956,48.3416,48.3709,10600.0
2013-04-15 10:10:00,65.94,66.04,65.93,66.01,12300.0,48.3709,48.4443,48.3636,48.4223,12300.0
2013-04-15 10:20:00,66.02,66.02,65.93,66.02,10800.0,48.4296,48.4296,48.3636,48.4296,10800.0
2013-04-15 10:30:00,65.99,66.07,65.97,66.05,12000.0,48.4076,48.4663,48.3929,48.4516,12000.0
2013-04-15 10:40:00,66.05,66.13,66.0,66.11,47400.0,48.4516,48.5103,48.4149,48.4956,47400.0
2013-04-15 10:50:00,66.09,66.1,66.04,66.08,11400.0,48.4809,48.4883,48.4443,48.4736,11400.0
2013-04-15 11:00:00,66.09,66.09,66.0,66.01,7700.0,48.4809,48.4809,48.4149,48.4223,7700.0
2013-04-15 11:10:00,66.0,66.0,65.93,65.94,14600.0,48.4149,48.4149,48.3636,48.3709,14600.0
2013-04-15 11:20:00,65.95,65.99,65.93,65.95,8400.0,48.3782,48.4076,48.3636,48.3782,8400.0
2013-04-15 11:30:00,65.95,66.05,65.92,66.05,21000.0,48.3782,48.4516,48.3562,48.4516,21000.0
2013-04-15 11:40:00,66.04,66.04,65.93,65.93,8000.0,48.4443,48.4443,48.3636,48.3636,8000.0
2013-04-15 11:50:00,65.92,65.94,65.75,65.77,4600.0,48.3562,48.3709,48.2315,48.2462,4600.0
2013-04-15 12:00:00,65.77,65.78,65.7,65.77,4600.0,48.2462,48.2535,48.1949,48.2462,4600.0
2013-04-15 12:10:00,65.77,65.82,65.77,65.79,9100.0,48.2462,48.2829,48.2462,48.2609,9100.0
2013-04-15 12:20:00,65.8,65.8,65.73,65.76,3300.0,48.2682,48.2682,48.2169,48.2389,3300.0
2013-04-15 12:30:00,65.74,65.74,65.62,65.64,4500.0,48.2242,48.2242,48.1362,48.1508,4500.0
2013-04-15 12:40:00,65.63,65.66,65.57,65.59,4100.0,48.1435,48.1655,48.0995,48.1142,4100.0
2013-04-15 12:50:00,65.6,65.6,65.46,65.53,6000.0,48.1215,48.1215,48.0188,48.0702,6000.0
2013-04-15 13:00:00,65.53,65.59,65.52,65.58,5600.0,48.0702,48.1142,48.0628,48.1068,5600.0
2013-04-15 13:10:00,65.59,65.61,65.54,65.56,6200.0,48.1142,48.1288,48.0775,48.0922,6200.0
2013-04-15 13:20:00,65.57,65.59,65.53,65.58,36300.0,48.0995,48.1142,48.0702,48.1068,36300.0
2013-04-15 13:30:00,65.59,65.6,65.56,65.59,8500.0,48.1142,48.1215,48.0922,48.1142,8500.0
2013-04-15 13:40:00,65.6,65.6,65.53,65.59,11300.0,48.1215,48.1215,48.0702,48.1142,11300.0
2013-04-15 13:50:00,65.59,65.59,65.52,65.52,7700.0,48.1142,48.1142,48.0628,48.0628,7700.0
2013-04-15 14:00:00,65.52,65.53,65.38,65.42,36700.0,48.0628,48.0702,47.9601,47.9895,36700.0
2013-04-15 14:10:00,65.44,65.45,65.33,65.4,13900.0,48.0041,48.0115,47.9234,47.9748,13900.0
2013-04-15 14:20:00,65.39,65.46,65.36,65.37,13700.0,47.9675,48.0188,47.9454,47.9528,13700.0
2013-04-15 14:30:00,65.41,65.45,65.39,65.44,14800.0,47.9821,48.0115,47.9675,48.0041,14800.0
2013-04-15 14:40:00,65.43,65.61,65.43,65.59,29600.0,47.9968,48.1288,47.9968,48.1142,29600.0
2013-04-15 14:50:00,65.57,65.57,65.31,65.32,17100.0,48.0995,48.0995,47.9088,47.9161,17100.0
2013-04-15 15:00:00,65.31,65.43,65.21,65.28,37100.0,47.9088,47.9968,47.8354,47.8868,37100.0
2013-04-15 15:10:00,65.28,65.41,65.2,65.37,36500.0,47.8868,47.9821,47.8281,47.9528,36500.0
2013-04-15 15:20:00,65.35,65.39,65.24,65.28,19300.0,47.9381,47.9675,47.8574,47.8868,19300.0
2013-04-15 15:30:00,65.25,65.25,65.02,65.07,16000.0,47.8648,47.8648,47.696,47.7327,16000.0
2013-04-15 15:40:00,65.09,65.24,65.08,65.14,23800.0,47.7474,47.8574,47.7401,47.7841,23800.0
2013-04-15 15:50:00,65.12,65.24,64.96,64.96,29900.0,47.7694,47.8574,47.652,47.652,29900.0
2013-04-16 09:30:00,65.48,65.55,65.34,65.48,31300.0,48.0335,48.0848,47.9308,48.0335,31300.0
2013-04-16 09:40:00,65.51,65.51,65.39,65.46,9100.0,48.0555,48.0555,47.9675,48.0188,9100.0
2013-04-16 09:50:00,65.44,65.47,65.4,65.45,3000.0,48.0041,48.0261,47.9748,48.0115,3000.0
2013-04-16 10:00:00,65.46,65.51,65.43,65.49,9700.0,48.0188,48.0555,47.9968,48.0408,9700.0
2013-04-16 10:10:00,65.51,65.51,65.37,65.38,4400.0,48.0555,48.0555,47.9528,47.9601,4400.0
2013-04-16 10:20:00,65.36,65.43,65.35,65.4,10000.0,47.9454,47.9968,47.9381,47.9748,10000.0
2013-04-16 10:30:00,65.39,65.44,65.34,65.34,9800.0,47.9675,48.0041,47.9308,47.9308,9800.0
2013-04-16 10:40:00,65.33,65.33,65.23,65.26,39200.0,47.9234,47.9234,47.8501,47.8721,39200.0
2013-04-16 10:50:00,65.29,65.31,65.27,65.31,9100.0,47.8941,47.9088,47.8794,47.9088,9100.0
2013-04-16 11:00:00,65.36,65.38,65.3,65.34,11300.0,47.9454,47.9601,47.9014,47.9308,11300.0
2013-04-16 11:10:00,65.38,65.52,65.37,65.52,3500.0,47.9601,48.0628,47.9528,48.0628,3500.0
2013-04-16 11:20:00,65.48,65.54,65.47,65.54,3200.0,48.0335,48.0775,48.0261,48.0775,3200.0
2013-04-16 11:30:00,65.53,65.57,65.49,65.52,183100.0,48.0702,48.0995,48.0408,48.0628,183100.0
2013-04-16 11:40:00,65.52,65.62,65.49,65.62,10900.0,48.0628,48.1362,48.0408,48.1362,10900.0
2013-04-16 11:50:00,65.6,65.65,65.6,65.62,11200.0,48.1215,48.1582,48.1215,48.1362,11200.0
2013-04-16 12:00:00,65.62,65.65,65.58,65.61,3500.0,48.1362,48.1582,48.1068,48.1288,3500.0
2013-04-16 12:10:00,65.62,65.62,65.58,65.58,2300.0,48.1362,48.1362,48.1068,48.1068,2300.0
2013-04-16 12:20:00,65.58,65.61,65.58,65.6,2200.0,48.1068,48.1288,48.1068,48.1215,2200.0
2013-04-16 12:30:00,65.59,65.64,65.59,65.62,1700.0,48.1142,48.1508,48.1142,48.1362,1700.0
2013-04-16 12:40:00,65.63,65.64,65.6,65.6,10100.0,48.1435,48.1508,48.1215,48.1215,10100.0
2013-04-16 12:50:00,65.6,65.74,65.6,65.74,7200.0,48.1215,48.2242,48.1215,48.2242,7200.0
2013-04-16 13:00:00,65.73,65.73,65.71,65.71,5800.0,48.2169,48.2169,48.2022,48.2022,5800.0
2013-04-16 13:10:00,65.7,65.72,65.67,65.72,63400.0,48.1949,48.2095,48.1729,48.2095,63400.0
2013-04-16 13:20:00,65.7,65.72,65.69,65.71,21000.0,48.1949,48.2095,48.1875,48.2022,21000.0
2013-04-16 13:30:00,65.72,65.75,65.7,65.71,4800.0,48.2095,48.2315,48.1949,48.2022,4800.0
2013-04-16 13:40:00,65.7,65.7,65.65,65.66,11000.0,48.1949,48.1949,48.1582,48.1655,11000.0
2013-04-16 13:50:00,65.67,65.69,65.66,65.67,3400.0,48.1729,48.1875,48.1655,48.1729,3400.0
2013-04-16 14:00:00,65.66,65.7,65.66,65.68,7200.0,48.1655,48.1949,48.1655,48.1802,7200.0
2013-04-16 14:10:00,65.68,65.68,65.59,65.59,5400.0,48.1802,48.1802,48.1142,48.1142,5400.0
2013-04-16 14:20:00,65.61,65.62,65.55,65.61,25700.0,48.1288,48.1362,48.0848,48.1288,25700.0
2013-04-16 14:30:00,65.6,65.6,65.56,65.58,9000.0,48.1215,48.1215,48.0922,48.1068,9000.0
2013-04-16 14:40:00,65.58,65.63,65.57,65.63,4400.0,48.1068,48.1435,48.0995,48.1435,4400.0
2013-04-16 14:50:00,65.63,65.65,65.51,65.52,58400.0,48.1435,48.1582,48.0555,48.0628,58400.0
2013-04-16 15:00:00,65.55,65.59,65.51,65.58,7500.0,48.0848,48.1142,48.0555,48.1068,7500.0
2013-04-16 15:10:00,65.57,65.66,65.56,65.61,9700.0,48.0995,48.1655,48.0922,48.1288,9700.0
2013-04-16 15:20:00,65.6,65.68,65.6,65.67,22500.0,48.1215,48.1802,48.1215,48.1729,22500.0
2013-04-16 15:30:00,65.66,65.73,65.66,65.73,2600.0,48.1655,48.2169,48.1655,48.2169,2600.0
2013-04-16 15:40:00,65.77,65.81,65.76,65.77,14700.0,48.2462,48.2756,48.2389,48.2462,14700.0
2013-04-16 15:50:00,65.79,65.84,65.74,65.82,10800.0,48.2609,48.2976,48.2242,48.2829,10800.0
2013-04-17 09:30:00,65.34,65.4,65.2,65.23,39800.0,47.9308,47.9748,47.8281,47.8501,39800.0
2013-04-17 09:40:00,65.15,65.33,65.15,65.31,10500.0,47.7914,47.9234,47.7914,47.9088,10500.0
2013-04-17 09:50:00,65.34,65.35,65.22,65.25,9500.0,47.9308,47.9381,47.8428,47.8648,9500.0
2013-04-17 10:00:00,65.23,65.29,65.13,65.17,8900.0,47.8501,47.8941,47.7767,47.8061,8900.0
2013-04-17 10:10:00,65.18,65.22,65.09,65.09,18600.0,47.8134,47.8428,47.7474,47.7474,18600.0
2013-04-17 10:20:00,65.07,65.17,65.07,65.16,5200.0,47.7327,47.8061,47.7327,47.7987,5200.0
2013-04-17 10:30:00,65.13,65.13,65.01,65.01,10200.0,47.7767,47.7767,47.6887,47.6887,10200.0
2013-04-17 10:40:00,65.02,65.04,64.89,64.92,47500.0,47.696,47.7107,47.6007,47.6227,47500.0
2013-04-17 10:50:00,64.92,64.93,64.79,64.82,43900.0,47.6227,47.63,47.5273,47.5493,43900.0
2013-04-17 11:00:00,64.78,64.84,64.68,64.74,14200.0,47.52,47.564,47.4466,47.4906,14200.0
2013-04-17 11:10:00,64.75,64.83,64.75,64.83,5300.0,47.498,47.5567,47.498,47.5567,5300.0
2013-04-17 11:20:00,64.84,64.91,64.84,64.86,6000.0,47.564,47.6153,47.564,47.5787,6000.0
2013-04-17 11:30:00,64.83,64.83,64.78,64.8,6500.0,47.5567,47.5567,47.52,47.5347,6500.0
2013-04-17 11:40:00,64.91,64.91,64.8,64.8,7700.0,47.6153,47.6153,47.5347,47.5347,7700.0
2013-04-17 11:50:00,64.88,64.9,64.83,64.84,5100.0,47.5933,47.608,47.5567,47.564,5100.0
2013-04-17 12:00:00,64.85,64.9,64.8,64.8,14000.0,47.5713,47.608,47.5347,47.5347,14000.0
2013-04-17 12:10:00,64.8,64.81,64.7,64.73,2700.0,47.5347,47.542,47.4613,47.4833,2700.0
2013-04-17 12:20:00,64.7,64.72,64.61,64.61,2900.0,47.4613,47.476,47.3953,47.3953,2900.0
2013-04-17 12:30:00,64.66,64.69,64.66,64.68,1600.0,47.432,47.454,47.432,47.4466,1600.0
2013-04-17 12:40:00,64.7,64.7,64.62,64.62,3900.0,47.4613,47.4613,47.4026,47.4026,3900.0
2013-04-17 12:50:00,64.62,64.75,64.58,64.74,5400.0,47.4026,47.498,47.3733,47.4906,5400.0
2013-04-17 13:00:00,64.73,64.75,64.71,64.73,2600.0,47.4833,47.498,47.4686,47.4833,2600.0
2013-04-17 13:10:00,64.71,64.75,64.68,64.72,116900.0,47.4686,47.498,47.4466,47.476,116900.0
2013-04-17 13:20:00,64.73,64.83,64.72,64.79,35500.0,47.4833,47.5567,47.476,47.5273,35500.0
2013-04-17 13:30:00,64.78,64.9,64.78,64.9,47300.0,47.52,47.608,47.52,47.608,47300.0
2013-04-17 13:40:00,64.91,64.99,64.9,64.93,15900.0,47.6153,47.674,47.608,47.63,15900.0
2013-04-17 13:50:00,64.92,64.92,64.87,64.89,3200.0,47.6227,47.6227,47.586,47.6007,3200.0
2013-04-17 14:00:00,64.91,64.96,64.83,64.91,12300.0,47.6153,47.652,47.5567,47.6153,12300.0
2013-04-17 14:10:00,64.91,64.93,64.87,64.89,6700.0,47.6153,47.63,47.586,47.6007,6700.0
2013-04-17 14:20:00,64.91,65.0,64.88,64.98,4400.0,47.6153,47.6814,47.5933,47.6667,4400.0
2013-04-17 14:30:00,64.98,65.0,64.91,64.93,6000.0,47.6667,47.6814,47.6153,47.63,6000.0
2013-04-17 14:40:00,64.92,64.93,64.78,64.85,15100.0,47.6227,47.63,47.52,47.5713,15100.0
2013-04-17 14:50:00,64.78,64.93,64.78,64.91,9100.0,47.52,47.63,47.52,47.6153,9100.0
2013-04-17 15:00:00,64.9,64.95,64.89,64.92,11000.0,47.608,47.6447,47.6007,47.6227,11000.0
2013-04-17 15:10:00,64.94,65.09,64.9,65.03,9600.0,47.6374,47.7474,47.608,47.7034,9600.0
2013-04-17 15:20:00,65.02,65.03,64.98,65.0,5100.0,47.696,47.7034,47.6667,47.6814,5100.0
2013-04-17 15:30:00,65.0,65.0,64.87,64.87,9400.0,47.6814,47.6814,47.586,47.586,9400.0
2013-04-17 15:40:00,64.89,65.0,64.88,65.0,7800.0,47.6007,47.6814,47.5933,47.6814,7800.0
2013-04-17 15:50:00,65.02,65.07,64.95,64.95,14100.0,47.696,47.7327,47.6447,47.6447,14100.0
2013-04-18 09:30:00,65.09,65.11,64.88,64.89,19100.0,47.7474,47.7621,47.5933,47.6007,19100.0
2013-04-18 09:40:00,64.94,65.05,64.92,65.0,4900.0,47.6374,47.718,47.6227,47.6814,4900.0
2013-04-18 09:50:00,64.96,64.98,64.81,64.84,9100.0,47.652,47.6667,47.542,47.564,9100.0
2013-04-18 10:00:00,64.83,64.83,64.62,64.62,9700.0,47.5567,47.5567,47.4026,47.4026,9700.0
2013-04-18 10:10:00,64.65,64.75,64.63,64.67,3400.0,47.4246,47.498,47.41,47.4393,3400.0
2013-04-18 10:20:00,64.67,64.79,64.61,64.79,10300.0,47.4393,47.5273,47.3953,47.5273,10300.0
2013-04-18 10:30:00,64.8,64.92,64.8,64.87,12000.0,47.5347,47.6227,47.5347,47.586,12000.0
2013-04-18 10:40:00,64.85,64.92,64.8,64.92,9400.0,47.5713,47.6227,47.5347,47.6227,9400.0
2013-04-18 10:50:00,64.94,65.05,64.94,65.0,9600.0,47.6374,47.718,47.6374,47.6814,9600.0
2013-04-18 11:00:00,64.99,64.99,64.87,64.92,8200.0,47.674,47.674,47.586,47.6227,8200.0
2013-04-18 11:10:00,64.94,65.01,64.92,64.98,5000.0,47.6374,47.6887,47.6227,47.6667,5000.0
2013-04-18 11:20:00,64.96,65.0,64.89,64.89,3400.0,47.652,47.6814,47.6007,47.6007,3400.0
2013-04-18 11:30:00,64.89,64.94,64.84,64.84,11200.0,47.6007,47.6374,47.564,47.564,11200.0
2013-04-18 11:40:00,64.86,64.86,64.72,64.77,8700.0,47.5787,47.5787,47.476,47.5126,8700.0
2013-04-18 11:50:00,64.75,64.81,64.73,64.8,4500.0,47.498,47.542,47.4833,47.5347,4500.0
2013-04-18 12:00:00,64.83,64.83,64.76,64.78,3200.0,47.5567,47.5567,47.5053,47.52,3200.0
2013-04-18 12:10:00,64.77,64.8,64.75,64.75,3100.0,47.5126,47.5347,47.498,47.498,3100.0
2013-04-18 12:20:00,64.75,64.81,64.72,64.8,4100.0,47.498,47.542,47.476,47.5347,4100.0
2013-04-18 12:30:00,64.78,64.8,64.74,64.77,4200.0,47.52,47.5347,47.4906,47.5126,4200.0
2013-04-18 12:40:00,64.78,64.86,64.78,64.85,2500.0,47.52,47.5787,47.52,47.5713,2500.0
2013-04-18 12:50:00,64.87,64.9,64.85,64.89,5700.0,47.586,47.608,47.5713,47.6007,5700.0
2013-04-18 13:00:00,64.88,64.94,64.88,64.91,2600.0,47.5933,47.6374,47.5933,47.6153,2600.0
2013-04-18 13:10:00,64.95,64.96,64.87,64.87,29200.0,47.6447,47.652,47.586,47.586,29200.0
2013-04-18 13:20:00,64.88,64.92,64.87,64.91,6400.0,47.5933,47.6227,47.586,47.6153,6400.0
2013-04-18 13:30:00,64.9,64.9,64.86,64.87,1700.0,47.608,47.608,47.5787,47.586,1700.0
2013-04-18 13:40:00,64.88,64.89,64.8,64.81,101300.0,47.5933,47.6007,47.5347,47.542,101300.0
2013-04-18 13:50:00,64.81,64.82,64.79,64.81,23500.0,47.542,47.5493,47.5273,47.542,23500.0
2013-04-18 14:00:00,64.81,64.81,64.74,64.74,26100.0,47.542,47.542,47.4906,47.4906,26100.0
2013-04-18 14:10:00,64.74,64.74,64.64,64.66,17000.0,47.4906,47.4906,47.4173,47.432,17000.0
2013-04-18 14:20:00,64.64,64.74,64.6,64.72,5100.0,47.4173,47.4906,47.3879,47.476,5100.0
2013-04-18 14:30:00,64.72,64.72,64.67,64.7,9900.0,47.476,47.476,47.4393,47.4613,9900.0
2013-04-18 14:40:00,64.68,64.7,64.57,64.61,24000.0,47.4466,47.4613,47.3659,47.3953,24000.0
2013-04-18 14:50:00,64.6,64.6,64.48,64.55,25600.0,47.3879,47.3879,47.2999,47.3513,25600.0
2013-04-18 15:00:00,64.55,64.63,64.55,64.6,34900.0,47.3513,47.41,47.3513,47.3879,34900.0
2013-04-18 15:10:00,64.6,64.72,64.6,64.69,29000.0,47.3879,47.476,47.3879,47.454,29000.0
2013-04-18 15:20:00,64.69,64.71,64.63,64.71,14400.0,47.454,47.4686,47.41,47.4686,14400.0
2013-04-18 15:30:00,64.75,64.8,64.69,64.72,8600.0,47.498,47.5347,47.454,47.476,8600.0
2013-04-18 15:40:00,64.71,64.8,64.71,64.75,12100.0,47.4686,47.5347,47.4686,47.498,12100.0
2013-04-18 15:50:00,64.74,64.78,64.68,64.71,21500.0,47.4906,47.52,47.4466,47.4686,21500.0
2013-04-19 09:30:00,65.0,65.13,64.94,65.13,23900.0,47.6814,47.7767,47.6374,47.7767,23900.0
2013-04-19 09:40:00,65.13,65.13,64.93,64.93,14800.0,47.7767,47.7767,47.63,47.63,14800.0
2013-04-19 09:50:00,64.9,64.97,64.85,64.95,5100.0,47.608,47.6594,47.5713,47.6447,5100.0
2013-04-19 10:00:00,64.95,65.11,64.95,65.11,12000.0,47.6447,47.7621,47.6447,47.7621,12000.0
2013-04-19 10:10:00,65.11,65.11,65.02,65.07,3300.0,47.7621,47.7621,47.696,47.7327,3300.0
2013-04-19 10:20:00,65.04,65.04,64.95,64.99,3400.0,47.7107,47.7107,47.6447,47.674,3400.0
2013-04-19 10:30:00,65.0,65.04,65.0,65.02,1800.0,47.6814,47.7107,47.6814,47.696,1800.0
2013-04-19 10:40:00,65.0,65.07,65.0,65.02,3100.0,47.6814,47.7327,47.6814,47.696,3100.0
2013-04-19 10:50:00,65.01,65.07,64.98,65.07,4600.0,47.6887,47.7327,47.6667,47.7327,4600.0
2013-04-19 11:00:00,65.1,65.18,65.06,65.18,7600.0,47.7547,47.8134,47.7254,47.8134,7600.0
2013-04-19 11:10:00,65.17,65.26,65.16,65.23,11500.0,47.8061,47.8721,47.7987,47.8501,11500.0
2013-04-19 11:20:00,65.24,65.25,65.2,65.2,7600.0,47.8574,47.8648,47.8281,47.8281,7600.0
2013-04-19 11:30:00,65.21,65.31,65.21,65.31,8400.0,47.8354,47.9088,47.8354,47.9088,8400.0
2013-04-19 11:40:00,65.28,65.29,65.26,65.28,454200.0,47.8868,47.8941,47.8721,47.8868,454200.0
2013-04-19 11:50:00,65.28,65.29,65.25,65.26,11400.0,47.8868,47.8941,47.8648,47.8721,11400.0
2013-04-19 12:00:00,65.27,65.29,65.24,65.25,6900.0,47.8794,47.8941,47.8574,47.8648,6900.0
2013-04-19 12:10:00,65.25,65.26,65.22,65.24,2700.0,47.8648,47.8721,47.8428,47.8574,2700.0
2013-04-19 12:20:00,65.23,65.23,65.18,65.2,3100.0,47.8501,47.8501,47.8134,47.8281,3100.0
2013-04-19 12:30:00,65.22,65.22,65.18,65.19,2800.0,47.8428,47.8428,47.8134,47.8207,2800.0
2013-04-19 12:40:00,65.2,65.2,65.13,65.13,2600.0,47.8281,47.8281,47.7767,47.7767,2600.0
2013-04-19 12:50:00,65.14,65.15,65.13,65.13,2100.0,47.7841,47.7914,47.7767,47.7767,2100.0
2013-04-19 13:00:00,65.15,65.17,65.12,65.12,12000.0,47.7914,47.8061,47.7694,47.7694,12000.0
2013-04-19 13:10:00,65.14,65.17,65.13,65.16,6400.0,47.7841,47.8061,47.7767,47.7987,6400.0
2013-04-19 13:20:00,65.17,65.23,65.15,65.23,12400.0,47.8061,47.8501,47.7914,47.8501,12400.0
2013-04-19 13:30:00,65.26,65.26,65.21,65.22,6200.0,47.8721,47.8721,47.8354,47.8428,6200.0
2013-04-19 13:40:00,65.23,65.25,65.2,65.22,5400.0,47.8501,47.8648,47.8281,47.8428,5400.0
2013-04-19 13:50:00,65.22,65.26,65.22,65.24,9400.0,47.8428,47.8721,47.8428,47.8574,9400.0
2013-04-19 14:00:00,65.24,65.28,65.22,65.26,6000.0,47.8574,47.8868,47.8428,47.8721,6000.0
2013-04-19 14:10:00,65.29,65.31,65.28,65.28,3200.0,47.8941,47.9088,47.8868,47.8868,3200.0
2013-04-19 14:20:00,65.28,65.3,65.27,65.3,4300.0,47.8868,47.9014,47.8794,47.9014,4300.0
2013-04-19 14:30:00,65.28,65.32,65.25,65.26,38100.0,47.8868,47.9161,47.8648,47.8721,38100.0
2013-04-19 14:40:00,65.26,65.27,65.2,65.22,12700.0,47.8721,47.8794,47.8281,47.8428,12700.0
2013-04-19 14:50:00,65.21,65.26,65.21,65.24,12300.0,47.8354,47.8721,47.8354,47.8574,12300.0
2013-04-19 15:00:00,65.23,65.25,65.19,65.24,6400.0,47.8501,47.8648,47.8207,47.8574,6400.0
2013-04-19 15:10:00,65.26,65.27,65.23,65.26,9000.0,47.8721,47.8794,47.8501,47.8721,9000.0
2013-04-19 15:20:00,65.25,65.34,65.25,65.34,10700.0,47.8648,47.9308,47.8648,47.9308,10700.0
2013-04-19 15:30:00,65.33,65.39,65.33,65.34,4800.0,47.9234,47.9675,47.9234,47.9308,4800.0
2013-04-19 15:40:00,65.36,65.41,65.36,65.4,10600.0,47.9454,47.9821,47.9454,47.9748,10600.0
2013-04-19 15:50:00,65.41,65.43,65.37,65.39,9600.0,47.9821,47.9968,47.9528,47.9675,9600.0
2013-04-22 09:30:00,65.54,65.58,65.4,65.4,16000.0,48.0775,48.1068,47.9748,47.9748,16000.0
2013-04-22 09:40:00,65.36,65.41,65.32,65.35,6100.0,47.9454,47.9821,47.9161,47.9381,6100.0
2013-04-22 09:50:00,65.3,65.4,65.28,65.39,2700.0,47.9014,47.9748,47.8868,47.9675,2700.0
2013-04-22 10:00:00,65.36,65.36,65.2,65.23,22200.0,47.9454,47.9454,47.8281,47.8501,22200.0
2013-04-22 10:10:00,65.19,65.22,65.18,65.2,7300.0,47.8207,47.8428,47.8134,47.8281,7300.0
2013-04-22 10:20:00,65.19,65.22,65.11,65.16,6600.0,47.8207,47.8428,47.7621,47.7987,6600.0
2013-04-22 10:30:00,65.16,65.17,65.06,65.14,6300.0,47.7987,47.8061,47.7254,47.7841,6300.0
2013-04-22 10:40:00,65.13,65.24,65.12,65.22,18900.0,47.7767,47.8574,47.7694,47.8428,18900.0
2013-04-22 10:50:00,65.25,65.27,65.22,65.25,233300.0,47.8648,47.8794,47.8428,47.8648,233300.0
2013-04-22 11:00:00,65.28,65.28,65.21,65.25,8700.0,47.8868,47.8868,47.8354,47.8648,8700.0
2013-04-22 11:10:00,65.23,65.23,65.17,65.23,4400.0,47.8501,47.8501,47.8061,47.8501,4400.0
2013-04-22 11:20:00,65.21,65.24,65.18,65.22,10800.0,47.8354,47.8574,47.8134,47.8428,10800.0
2013-04-22 11:30:00,65.21,65.3,65.21,65.3,15000.0,47.8354,47.9014,47.8354,47.9014,15000.0
2013-04-22 11:40:00,65.3,65.32,65.28,65.29,153900.0,47.9014,47.9161,47.8868,47.8941,153900.0
2013-04-22 11:50:00,65.28,65.38,65.27,65.36,8200.0,47.8868,47.9601,47.8794,47.9454,8200.0
2013-04-22 12:00:00,65.37,65.45,65.36,65.45,5700.0,47.9528,48.0115,47.9454,48.0115,5700.0
2013-04-22 12:10:00,65.45,65.45,65.41,65.44,2200.0,48.0115,48.0115,47.9821,48.0041,2200.0
2013-04-22 12:20:00,65.43,65.44,65.42,65.44,2700.0,47.9968,48.0041,47.9895,48.0041,2700.0
2013-04-22 12:30:00,65.45,65.5,65.42,65.49,11900.0,48.0115,48.0481,47.9895,48.0408,11900.0
2013-04-22 12:40:00,65.55,65.55,65.51,65.53,7100.0,48.0848,48.0848,48.0555,48.0702,7100.0
2013-04-22 12:50:00,65.5,65.51,65.47,65.5,1400.0,48.0481,48.0555,48.0261,48.0481,1400.0
2013-04-22 13:00:00,65.46,65.49,65.45,65.48,2800.0,48.0188,48.0408,48.0115,48.0335,2800.0
2013-04-22 13:10:00,65.49,65.49,65.45,65.45,3000.0,48.0408,48.0408,48.0115,48.0115,3000.0
2013-04-22 13:20:00,65.47,65.47,65.45,65.47,18600.0,48.0261,48.0261,48.0115,48.0261,18600.0
2013-04-22 13:30:00,65.5,65.51,65.46,65.5,8500.0,48.0481,48.0555,48.0188,48.0481,8500.0
2013-04-22 13:40:00,65.49,65.54,65.49,65.51,5100.0,48.0408,48.0775,48.0408,48.0555,5100.0
2013-04-22 13:50:00,65.5,65.53,65.49,65.49,1500.0,48.0481,48.0702,48.0408,48.0408,1500.0
2013-04-22 14:00:00,65.49,65.54,65.49,65.54,14200.0,48.0408,48.0775,48.0408,48.0775,14200.0
2013-04-22 14:10:00,65.54,65.62,65.53,65.61,13700.0,48.0775,48.1362,48.0702,48.1288,13700.0
2013-04-22 14:20:00,65.62,65.7,65.62,65.69,6100.0,48.1362,48.1949,48.1362,48.1875,6100.0
2013-04-22 14:30:00,65.68,65.72,65.68,65.72,3800.0,48.1802,48.2095,48.1802,48.2095,3800.0
2013-04-22 14:40:00,65.74,65.77,65.68,65.68,29700.0,48.2242,48.2462,48.1802,48.1802,29700.0
2013-04-22 14:50:00,65.68,65.7,65.65,65.66,10200.0,48.1802,48.1949,48.1582,48.1655,10200.0
2013-04-22 15:00:00,65.66,65.68,65.65,65.66,3800.0,48.1655,48.1802,48.1582,48.1655,3800.0
2013-04-22 15:10:00,65.65,65.69,65.65,65.65,40200.0,48.1582,48.1875,48.1582,48.1582,40200.0
2013-04-22 15:20:00,65.66,65.69,65.65,65.66,6500.0,48.1655,48.1875,48.1582,48.1655,6500.0
2013-04-22 15:30:00,65.65,65.69,65.65,65.68,3900.0,48.1582,48.1875,48.1582,48.1802,3900.0
2013-04-22 15:40:00,65.67,65.67,65.62,65.64,2900.0,48.1729,48.1729,48.1362,48.1508,2900.0
2013-04-22 15:50:00,65.62,65.65,65.58,65.63,12800.0,48.1362,48.1582,48.1068,48.1435,12800.0
2013-04-23 09:30:00,65.89,66.02,65.89,66.02,13700.0,48.3342,48.4296,48.3342,48.4296,13700.0
2013-04-23 09:40:00,66.07,66.12,66.0,66.12,5100.0,48.4663,48.503,48.4149,48.503,5100.0
2013-04-23 09:50:00,66.13,66.15,66.04,66.04,4800.0,48.5103,48.525,48.4443,48.4443,4800.0
2013-04-23 10:00:00,66.07,66.12,66.02,66.02,14300.0,48.4663,48.503,48.4296,48.4296,14300.0
2013-04-23 10:10:00,66.06,66.16,66.06,66.15,13400.0,48.4589,48.5323,48.4589,48.525,13400.0
2013-04-23 10:20:00,66.19,66.22,66.16,66.2,4100.0,48.5543,48.5763,48.5323,48.5616,4100.0
2013-04-23 10:30:00,66.22,66.25,66.17,66.17,6200.0,48.5763,48.5983,48.5396,48.5396,6200.0
2013-04-23 10:40:00,66.18,66.26,66.18,66.2,5800.0,48.547,48.6057,48.547,48.5616,5800.0
2013-04-23 10:50:00,66.21,66.22,66.18,66.19,2600.0,48.569,48.5763,48.547,48.5543,2600.0
2013-04-23 11:00:00,66.22,66.24,66.22,66.23,3700.0,48.5763,48.591,48.5763,48.5836,3700.0
2013-04-23 11:10:00,66.26,66.28,66.2,66.26,7700.0,48.6057,48.6203,48.5616,48.6057,7700.0
2013-04-23 11:20:00,66.25,66.29,66.25,66.28,5400.0,48.5983,48.6277,48.5983,48.6203,5400.0
2013-04-23 11:30:00,66.27,66.31,66.27,66.29,3600.0,48.613,48.6423,48.613,48.6277,3600.0
2013-04-23 11:40:00,66.29,66.3,66.29,66.29,1300.0,48.6277,48.635,48.6277,48.6277,1300.0
2013-04-23 11:50:00,66.28,66.32,66.28,66.32,25700.0,48.6203,48.6497,48.6203,48.6497,25700.0
2013-04-23 12:00:00,66.31,66.32,66.28,66.29,2000.0,48.6423,48.6497,48.6203,48.6277,2000.0
2013-04-23 12:10:00,66.28,66.29,66.27,66.28,6700.0,48.6203,48.6277,48.613,48.6203,6700.0
2013-04-23 12:20:00,66.29,66.32,66.29,66.31,3100.0,48.6277,48.6497,48.6277,48.6423,3100.0
2013-04-23 12:30:00,66.32,66.33,66.31,66.31,1900.0,48.6497,48.657,48.6423,48.6423,1900.0
2013-04-23 12:40:00,66.31,66.32,66.26,66.26,1900.0,48.6423,48.6497,48.6057,48.6057,1900.0
2013-04-23 12:50:00,66.24,66.28,66.23,66.28,6600.0,48.591,48.6203,48.5836,48.6203,6600.0
2013-04-23 13:00:00,66.27,66.28,65.68,65.68,90900.0,48.613,48.6203,48.1802,48.1802,90900.0
2013-04-23 13:10:00,65.67,66.32,65.63,66.32,72000.0,48.1729,48.6497,48.1435,48.6497,72000.0
2013-04-23 13:20:00,66.27,66.31,66.21,66.25,44900.0,48.613,48.6423,48.569,48.5983,44900.0
2013-04-23 13:30:00,66.22,66.26,66.2,66.21,25500.0,48.5763,48.6057,48.5616,48.569,25500.0
2013-04-23 13:40:00,66.21,66.27,66.2,66.27,10700.0,48.569,48.613,48.5616,48.613,10700.0
2013-04-23 13:50:00,66.27,66.29,66.26,66.28,8700.0,48.613,48.6277,48.6057,48.6203,8700.0
2013-04-23 14:00:00,66.27,66.29,66.27,66.29,9500.0,48.613,48.6277,48.613,48.6277,9500.0
2013-04-23 14:10:00,66.27,66.28,66.24,66.24,18100.0,48.613,48.6203,48.591,48.591,18100.0
2013-04-23 14:20:00,66.23,66.23,66.16,66.17,8100.0,48.5836,48.5836,48.5323,48.5396,8100.0
2013-04-23 14:30:00,66.15,66.18,66.12,66.17,15700.0,48.525,48.547,48.503,48.5396,15700.0
2013-04-23 14:40:00,66.16,66.2,66.15,66.18,5500.0,48.5323,48.5616,48.525,48.547,5500.0
2013-04-23 14:50:00,66.19,66.2,66.18,66.2,17900.0,48.5543,48.5616,48.547,48.5616,17900.0
2013-04-23 15:00:00,66.21,66.25,66.2,66.22,34200.0,48.569,48.5983,48.5616,48.5763,34200.0
2013-04-23 15:10:00,66.23,66.25,66.21,66.21,7100.0,48.5836,48.5983,48.569,48.569,7100.0
2013-04-23 15:20:00,66.21,66.29,66.21,66.29,4000.0,48.569,48.6277,48.569,48.6277,4000.0
2013-04-23 15:30:00,66.28,66.31,66.28,66.28,9300.0,48.6203,48.6423,48.6203,48.6203,9300.0
2013-04-23 15:40:00,66.27,66.28,66.26,66.26,1700.0,48.613,48.6203,48.6057,48.6057,1700.0
2013-04-23 15:50:00,66.31,66.35,66.3,66.35,19200.0,48.6423,48.6717,48.635,48.6717,19200.0
2013-04-24 09:30:00,66.42,66.48,66.32,66.44,11800.0,48.723,48.767,48.6497,48.7377,11800.0
2013-04-24 09:40:00,66.42,66.42,66.31,66.39,9400.0,48.723,48.723,48.6423,48.701,9400.0
2013-04-24 09:50:00,66.39,66.39,66.34,66.37,10600.0,48.701,48.701,48.6643,48.6863,10600.0
2013-04-24 10:00:00,66.4,66.42,66.31,66.31,6100.0,48.7084,48.723,48.6423,48.6423,6100.0
2013-04-24 10:10:00,66.31,66.34,66.28,66.32,7600.0,48.6423,48.6643,48.6203,48.6497,7600.0
2013-04-24 10:20:00,66.28,66.3,66.25,66.3,5400.0,48.6203,48.635,48.5983,48.635,5400.0
2013-04-24 10:30:00,66.38,66.39,66.35,66.36,3900.0,48.6937,48.701,48.6717,48.679,3900.0
2013-04-24 10:40:00,66.39,66.45,66.39,66.44,5400.0,48.701,48.745,48.701,48.7377,5400.0
2013-04-24 10:50:00,66.44,66.45,66.38,66.41,18300.0,48.7377,48.745,48.6937,48.7157,18300.0
2013-04-24 11:00:00,66.41,66.45,66.33,66.34,19800.0,48.7157,48.745,48.657,48.6643,19800.0
2013-04-24 11:10:00,66.33,66.37,66.32,66.36,5700.0,48.657,48.6863,48.6497,48.679,5700.0
2013-04-24 11:20:00,66.37,66.39,66.34,66.39,3100.0,48.6863,48.701,48.6643,48.701,3100.0
2013-04-24 11:30:00,66.42,66.43,66.37,66.38,13400.0,48.723,48.7304,48.6863,48.6937,13400.0
2013-04-24 11:40:00,66.38,66.44,66.36,66.42,4600.0,48.6937,48.7377,48.679,48.723,4600.0
2013-04-24 11:50:00,66.42,66.44,66.4,66.4,5200.0,48.723,48.7377,48.7084,48.7084,5200.0
2013-04-24 12:00:00,66.42,66.43,66.41,66.42,2900.0,48.723,48.7304,48.7157,48.723,2900.0
2013-04-24 12:10:00,66.42,66.42,66.38,66.38,900.0,48.723,48.723,48.6937,48.6937,900.0
2013-04-24 12:20:00,66.38,66.4,66.36,66.39,2500.0,48.6937,48.7084,48.679,48.701,2500.0
2013-04-24 12:30:00,66.41,66.41,66.34,66.36,6800.0,48.7157,48.7157,48.6643,48.679,6800.0
2013-04-24 12:40:00,66.35,66.38,66.32,66.36,3500.0,48.6717,48.6937,48.6497,48.679,3500.0
2013-04-24 12:50:00,66.35,66.38,66.35,66.36,3700.0,48.6717,48.6937,48.6717,48.679,3700.0
2013-04-24 13:00:00,66.36,66.4,66.36,66.38,4300.0,48.679,48.7084,48.679,48.6937,4300.0
2013-04-24 13:10:00,66.37,66.43,66.37,66.43,19900.0,48.6863,48.7304,48.6863,48.7304,19900.0
2013-04-24 13:20:00,66.42,66.44,66.41,66.42,5400.0,48.723,48.7377,48.7157,48.723,5400.0
2013-04-24 13:30:00,66.4,66.45,66.4,66.45,9400.0,48.7084,48.745,48.7084,48.745,9400.0
2013-04-24 13:40:00,66.45,66.47,66.43,66.46,3800.0,48.745,48.7597,48.7304,48.7524,3800.0
2013-04-24 13:50:00,66.46,66.47,66.45,66.45,5800.0,48.7524,48.7597,48.745,48.745,5800.0
2013-04-24 14:00:00,66.45,66.48,66.44,66.45,29700.0,48.745,48.767,48.7377,48.745,29700.0
2013-04-24 14:10:00,66.46,66.5,66.45,66.49,6300.0,48.7524,48.7817,48.745,48.7744,6300.0
2013-04-24 14:20:00,66.5,66.51,66.47,66.49,11100.0,48.7817,48.789,48.7597,48.7744,11100.0
2013-04-24 14:30:00,66.49,66.52,66.48,66.52,51100.0,48.7744,48.7964,48.767,48.7964,51100.0
2013-04-24 14:40:00,66.52,66.52,66.48,66.49,61200.0,48.7964,48.7964,48.767,48.7744,61200.0
2013-04-24 14:50:00,66.5,66.56,66.49,66.56,58400.0,48.7817,48.8257,48.7744,48.8257,58400.0
2013-04-24 15:00:00,66.56,66.56,66.52,66.53,407200.0,48.8257,48.8257,48.7964,48.8037,407200.0
2013-04-24 15:10:00,66.53,66.53,66.48,66.48,41400.0,48.8037,48.8037,48.767,48.767,41400.0
2013-04-24 15:20:00,66.49,66.49,66.46,66.47,8500.0,48.7744,48.7744,48.7524,48.7597,8500.0
2013-04-24 15:30:00,66.46,66.48,66.42,66.45,10500.0,48.7524,48.767,48.723,48.745,10500.0
2013-04-24 15:40:00,66.46,66.46,66.4,66.42,8700.0,48.7524,48.7524,48.7084,48.723,8700.0
2013-04-24 15:50:00,66.42,66.44,66.35,66.37,13300.0,48.723,48.7377,48.6717,48.6863,13300.0
2013-04-25 09:30:00,66.64,66.65,66.55,66.62,21700.0,48.8844,48.8917,48.8184,48.8697,21700.0
2013-04-25 09:40:00,66.6,66.6,66.46,66.48,14700.0,48.8551,48.8551,48.7524,48.767,14700.0
2013-04-25 09:50:00,66.5,66.62,66.5,66.61,8700.0,48.7817,48.8697,48.7817,48.8624,8700.0
2013-04-25 10:00:00,66.59,66.72,66.59,66.72,35100.0,48.8477,48.9431,48.8477,48.9431,35100.0
2013-04-25 10:10:00,66.72,66.73,66.69,66.71,9400.0,48.9431,48.9504,48.9211,48.9358,9400.0
2013-04-25 10:20:00,66.72,66.81,66.71,66.79,12500.0,48.9431,49.0091,48.9358,48.9944,12500.0
2013-04-25 10:30:00,66.78,66.81,66.76,66.78,13700.0,48.9871,49.0091,48.9724,48.9871,13700.0
2013-04-25 10:40:00,66.79,66.86,66.77,66.83,60100.0,48.9944,49.0458,48.9798,49.0238,60100.0
2013-04-25 10:50:00,66.83,66.88,66.83,66.85,17000.0,49.0238,49.0605,49.0238,49.0385,17000.0
2013-04-25 11:00:00,66.87,66.89,66.84,66.86,11200.0,49.0531,49.0678,49.0311,49.0458,11200.0
2013-04-25 11:10:00,66.86,66.87,66.84,66.85,21300.0,49.0458,49.0531,49.0311,49.0385,21300.0
2013-04-25 11:20:00,66.85,66.85,66.82,66.82,10400.0,49.0385,49.0385,49.0164,49.0164,10400.0
2013-04-25 11:30:00,66.82,66.88,66.82,66.86,12700.0,49.0164,49.0605,49.0164,49.0458,12700.0
2013-04-25 11:40:00,66.87,66.87,66.82,66.82,12400.0,49.0531,49.0531,49.0164,49.0164,12400.0
2013-04-25 11:50:00,66.83,66.83,66.78,66.79,14600.0,49.0238,49.0238,48.9871,48.9944,14600.0
2013-04-25 12:00:00,66.79,66.81,66.78,66.8,11600.0,48.9944,49.0091,48.9871,49.0018,11600.0
2013-04-25 12:10:00,66.8,66.83,66.8,66.81,6400.0,49.0018,49.0238,49.0018,49.0091,6400.0
2013-04-25 12:20:00,66.8,66.81,66.77,66.78,15800.0,49.0018,49.0091,48.9798,48.9871,15800.0
2013-04-25 12:30:00,66.79,66.83,66.77,66.83,26600.0,48.9944,49.0238,48.9798,49.0238,26600.0
2013-04-25 12:40:00,66.82,66.84,66.78,66.83,158300.0,49.0164,49.0311,48.9871,49.0238,158300.0
2013-04-25 12:50:00,66.83,66.86,66.83,66.85,6300.0,49.0238,49.0458,49.0238,49.0385,6300.0
2013-04-25 13:00:00,66.85,66.85,66.83,66.83,5000.0,49.0385,49.0385,49.0238,49.0238,5000.0
2013-04-25 13:10:00,66.83,66.92,66.83,66.92,13500.0,49.0238,49.0898,49.0238,49.0898,13500.0
2013-04-25 13:20:00,66.91,66.93,66.9,66.93,14400.0,49.0825,49.0971,49.0751,49.0971,14400.0
2013-04-25 13:30:00,66.93,66.93,66.91,66.91,4600.0,49.0971,49.0971,49.0825,49.0825,4600.0
2013-04-25 13:40:00,66.91,66.92,66.88,66.91,4000.0,49.0825,49.0898,49.0605,49.0825,4000.0
2013-04-25 13:50:00,66.91,66.96,66.9,66.94,7600.0,49.0825,49.1191,49.0751,49.1045,7600.0
2013-04-25 14:00:00,66.93,66.96,66.93,66.96,10900.0,49.0971,49.1191,49.0971,49.1191,10900.0
2013-04-25 14:10:00,66.95,66.95,66.91,66.91,2500.0,49.1118,49.1118,49.0825,49.0825,2500.0
2013-04-25 14:20:00,66.91,66.92,66.89,66.9,6000.0,49.0825,49.0898,49.0678,49.0751,6000.0
2013-04-25 14:30:00,66.88,66.88,66.85,66.87,3600.0,49.0605,49.0605,49.0385,49.0531,3600.0
2013-04-25 14:40:00,66.86,66.89,66.82,66.82,4400.0,49.0458,49.0678,49.0164,49.0164,4400.0
2013-04-25 14:50:00,66.82,66.82,66.71,66.74,12900.0,49.0164,49.0164,48.9358,48.9578,12900.0
2013-04-25 15:00:00,66.73,66.75,66.6,66.65,13600.0,48.9504,48.9651,48.8551,48.8917,13600.0
2013-04-25 15:10:00,66.63,66.69,66.58,66.59,5800.0,48.8771,48.9211,48.8404,48.8477,5800.0
2013-04-25 15:20:00,66.59,66.6,66.53,66.59,9200.0,48.8477,48.8551,48.8037,48.8477,9200.0
2013-04-25 15:30:00,66.59,66.67,66.59,66.67,4000.0,48.8477,48.9064,48.8477,48.9064,4000.0
2013-04-25 15:40:00,66.68,66.7,66.67,66.7,5800.0,48.9137,48.9284,48.9064,48.9284,5800.0
2013-04-25 15:50:00,66.7,66.7,66.56,66.64,10500.0,48.9284,48.9284,48.8257,48.8844,10500.0
2013-04-26 09:30:00,66.56,66.64,66.53,66.53,5500.0,48.8257,48.8844,48.8037,48.8037,5500.0
2013-04-26 09:40:00,66.52,66.54,66.49,66.5,2500.0,48.7964,48.811,48.7744,48.7817,2500.0
2013-04-26 09:50:00,66.49,66.66,66.49,66.62,7000.0,48.7744,48.8991,48.7744,48.8697,7000.0
2013-04-26 10:00:00,66.65,66.66,66.57,66.57,9600.0,48.8917,48.8991,48.8331,48.8331,9600.0
2013-04-26 10:10:00,66.51,66.55,66.44,66.46,2800.0,48.789,48.8184,48.7377,48.7524,2800.0
2013-04-26 10:20:00,66.48,66.53,66.45,66.51,4600.0,48.767,48.8037,48.745,48.789,4600.0
2013-04-26 10:30:00,66.51,66.53,66.46,66.5,4400.0,48.789,48.8037,48.7524,48.7817,4400.0
2013-04-26 10:40:00,66.5,66.54,66.5,66.51,3100.0,48.7817,48.811,48.7817,48.789,3100.0
2013-04-26 10:50:00,66.49,66.5,66.42,66.48,29300.0,48.7744,48.7817,48.723,48.767,29300.0
2013-04-26 11:00:00,66.46,66.5,66.45,66.47,4000.0,48.7524,48.7817,48.745,48.7597,4000.0
2013-04-26 11:10:00,66.48,66.54,66.47,66.52,6100.0,48.767,48.811,48.7597,48.7964,6100.0
2013-04-26 11:20:00,66.51,66.53,66.48,66.48,4800.0,48.789,48.8037,48.767,48.767,4800.0
2013-04-26 11:30:00,66.48,66.49,66.44,66.45,4700.0,48.767,48.7744,48.7377,48.745,4700.0
2013-04-26 11:40:00,66.44,66.44,66.38,66.39,5400.0,48.7377,48.7377,48.6937,48.701,5400.0
2013-04-26 11:50:00,66.37,66.38,66.35,66.38,4000.0,48.6863,48.6937,48.6717,48.6937,4000.0
2013-04-26 12:00:00,66.38,66.43,66.35,66.42,7600.0,48.6937,48.7304,48.6717,48.723,7600.0
2013-04-26 12:10:00,66.4,66.43,66.37,66.41,10500.0,48.7084,48.7304,48.6863,48.7157,10500.0
2013-04-26 12:20:00,66.39,66.4,66.37,66.38,2600.0,48.701,48.7084,48.6863,48.6937,2600.0
2013-04-26 12:30:00,66.38,66.41,66.37,66.38,2500.0,48.6937,48.7157,48.6863,48.6937,2500.0
2013-04-26 12:40:00,66.37,66.39,66.36,66.39,2700.0,48.6863,48.701,48.679,48.701,2700.0
2013-04-26 12:50:00,66.41,66.47,66.41,66.47,13200.0,48.7157,48.7597,48.7157,48.7597,13200.0
2013-04-26 13:00:00,66.45,66.48,66.43,66.48,5700.0,48.745,48.767,48.7304,48.767,5700.0
2013-04-26 13:10:00,66.47,66.5,66.47,66.5,11200.0,48.7597,48.7817,48.7597,48.7817,11200.0
2013-04-26 13:20:00,66.49,66.56,66.49,66.54,10200.0,48.7744,48.8257,48.7744,48.811,10200.0
2013-04-26 13:30:00,66.55,66.57,66.54,66.55,12100.0,48.8184,48.8331,48.811,48.8184,12100.0
2013-04-26 13:40:00,66.53,66.61,66.52,66.59,7500.0,48.8037,48.8624,48.7964,48.8477,7500.0
2013-04-26 13:50:00,66.58,66.59,66.56,66.57,17600.0,48.8404,48.8477,48.8257,48.8331,17600.0
2013-04-26 14:00:00,66.58,66.6,66.56,66.56,21200.0,48.8404,48.8551,48.8257,48.8257,21200.0
2013-04-26 14:10:00,66.57,66.58,66.53,66.55,9700.0,48.8331,48.8404,48.8037,48.8184,9700.0
2013-04-26 14:20:00,66.54,66.57,66.51,66.54,7300.0,48.811,48.8331,48.789,48.811,7300.0
2013-04-26 14:30:00,66.53,66.55,66.52,66.54,2800.0,48.8037,48.8184,48.7964,48.811,2800.0
2013-04-26 14:40:00,66.53,66.59,66.52,66.59,3000.0,48.8037,48.8477,48.7964,48.8477,3000.0
2013-04-26 14:50:00,66.59,66.59,66.55,66.55,6100.0,48.8477,48.8477,48.8184,48.8184,6100.0
2013-04-26 15:00:00,66.55,66.65,66.55,66.65,6300.0,48.8184,48.8917,48.8184,48.8917,6300.0
2013-04-26 15:10:00,66.66,66.66,66.62,66.63,8400.0,48.8991,48.8991,48.8697,48.8771,8400.0
2013-04-26 15:20:00,66.64,66.68,66.63,66.67,25500.0,48.8844,48.9137,48.8771,48.9064,25500.0
2013-04-26 15:30:00,66.67,66.69,66.66,66.67,17600.0,48.9064,48.9211,48.8991,48.9064,17600.0
2013-04-26 15:40:00,66.68,66.7,66.61,66.65,11500.0,48.9137,48.9284,48.8624,48.8917,11500.0
2013-04-26 15:50:00,66.62,66.63,66.56,66.57,19700.0,48.8697,48.8771,48.8257,48.8331,19700.0
2013-04-29 09:30:00,66.73,66.82,66.66,66.66,15400.0,48.9504,49.0164,48.8991,48.8991,15400.0
2013-04-29 09:40:00,66.65,66.65,66.63,66.65,1000.0,48.8917,48.8917,48.8771,48.8917,1000.0
2013-04-29 09:50:00,66.67,66.72,66.67,66.72,8000.0,48.9064,48.9431,48.9064,48.9431,8000.0
2013-04-29 10:00:00,66.72,66.85,66.7,66.85,3900.0,48.9431,49.0385,48.9284,49.0385,3900.0
2013-04-29 10:10:00,66.85,66.85,66.81,66.83,6300.0,49.0385,49.0385,49.0091,49.0238,6300.0
2013-04-29 10:20:00,66.85,66.87,66.83,66.85,4800.0,49.0385,49.0531,49.0238,49.0385,4800.0
2013-04-29 10:30:00,66.83,66.87,66.82,66.85,7200.0,49.0238,49.0531,49.0164,49.0385,7200.0
2013-04-29 10:40:00,66.84,66.88,66.84,66.87,4400.0,49.0311,49.0605,49.0311,49.0531,4400.0
2013-04-29 10:50:00,66.87,66.9,66.87,66.9,3500.0,49.0531,49.0751,49.0531,49.0751,3500.0
2013-04-29 11:00:00,66.9,66.9,66.85,66.86,3100.0,49.0751,49.0751,49.0385,49.0458,3100.0
2013-04-29 11:10:00,66.85,66.86,66.84,66.85,3300.0,49.0385,49.0458,49.0311,49.0385,3300.0
2013-04-29 11:20:00,66.85,66.88,66.85,66.88,51700.0,49.0385,49.0605,49.0385,49.0605,51700.0
2013-04-29 11:30:00,66.88,66.88,66.84,66.84,6800.0,49.0605,49.0605,49.0311,49.0311,6800.0
2013-04-29 11:40:00,66.84,66.88,66.84,66.88,4500.0,49.0311,49.0605,49.0311,49.0605,4500.0
2013-04-29 11:50:00,66.86,66.89,66.85,66.89,2500.0,49.0458,49.0678,49.0385,49.0678,2500.0
2013-04-29 12:00:00,66.9,66.95,66.89,66.93,15400.0,49.0751,49.1118,49.0678,49.0971,15400.0
2013-04-29 12:10:00,66.94,66.96,66.92,66.95,1600.0,49.1045,49.1191,49.0898,49.1118,1600.0
2013-04-29 12:20:00,66.95,66.99,66.95,66.98,15000.0,49.1118,49.1412,49.1118,49.1338,15000.0
2013-04-29 12:30:00,66.97,66.99,66.96,66.99,2300.0,49.1265,49.1412,49.1191,49.1412,2300.0
2013-04-29 12:40:00,67.0,67.0,66.99,66.99,1500.0,49.1485,49.1485,49.1412,49.1412,1500.0
2013-04-29 12:50:00,66.99,66.99,66.96,66.96,1400.0,49.1412,49.1412,49.1191,49.1191,1400.0
2013-04-29 13:00:00,66.95,66.97,66.94,66.97,2300.0,49.1118,49.1265,49.1045,49.1265,2300.0
2013-04-29 13:10:00,66.97,66.97,66.95,66.97,16500.0,49.1265,49.1265,49.1118,49.1265,16500.0
2013-04-29 13:20:00,66.96,66.99,66.94,66.98,4300.0,49.1191,49.1412,49.1045,49.1338,4300.0
2013-04-29 13:30:00,66.98,67.0,66.97,66.99,10900.0,49.1338,49.1485,49.1265,49.1412,10900.0
2013-04-29 13:40:00,67.0,67.06,67.0,67.06,3900.0,49.1485,49.1925,49.1485,49.1925,3900.0
2013-04-29 13:50:00,67.06,67.08,67.05,67.07,2800.0,49.1925,49.2072,49.1852,49.1998,2800.0
2013-04-29 14:00:00,67.08,67.09,67.06,67.08,6300.0,49.2072,49.2145,49.1925,49.2072,6300.0
2013-04-29 14:10:00,67.09,67.1,67.05,67.06,17900.0,49.2145,49.2218,49.1852,49.1925,17900.0
2013-04-29 14:20:00,67.05,67.07,67.04,67.07,3500.0,49.1852,49.1998,49.1778,49.1998,3500.0
2013-04-29 14:30:00,67.08,67.08,67.05,67.06,6900.0,49.2072,49.2072,49.1852,49.1925,6900.0
2013-04-29 14:40:00,67.06,67.08,67.05,67.06,14800.0,49.1925,49.2072,49.1852,49.1925,14800.0
2013-04-29 14:50:00,67.06,67.07,67.05,67.06,11200.0,49.1925,49.1998,49.1852,49.1925,11200.0
2013-04-29 15:00:00,67.07,67.08,66.97,66.98,23900.0,49.1998,49.2072,49.1265,49.1338,23900.0
2013-04-29 15:10:00,66.97,66.99,66.95,66.99,5600.0,49.1265,49.1412,49.1118,49.1412,5600.0
2013-04-29 15:20:00,66.98,66.98,66.93,66.97,5100.0,49.1338,49.1338,49.0971,49.1265,5100.0
2013-04-29 15:30:00,66.97,67.03,66.97,67.02,4400.0,49.1265,49.1705,49.1265,49.1632,4400.0
2013-04-29 15:40:00,67.01,67.02,66.95,66.97,4400.0,49.1558,49.1632,49.1118,49.1265,4400.0
2013-04-29 15:50:00,66.96,66.98,66.91,66.98,9600.0,49.1191,49.1338,49.0825,49.1338,9600.0
2013-04-30 09:30:00,66.96,66.96,66.83,66.93,30100.0,49.1191,49.1191,49.0238,49.0971,30100.0
2013-04-30 09:40:00,66.92,66.93,66.79,66.86,10100.0,49.0898,49.0971,48.9944,49.0458,10100.0
2013-04-30 09:50:00,66.82,66.84,66.7,66.72,11400.0,49.0164,49.0311,48.9284,48.9431,11400.0
2013-04-30 10:00:00,66.73,66.82,66.62,66.64,29600.0,48.9504,49.0164,48.8697,48.8844,29600.0
2013-04-30 10:10:00,66.65,66.72,66.64,66.66,17300.0,48.8917,48.9431,48.8844,48.8991,17300.0
2013-04-30 10:20:00,66.69,66.69,66.64,66.66,4900.0,48.9211,48.9211,48.8844,48.8991,4900.0
2013-04-30 10:30:00,66.64,66.73,66.64,66.72,7500.0,48.8844,48.9504,48.8844,48.9431,7500.0
2013-04-30 10:40:00,66.71,66.79,66.71,66.77,7100.0,48.9358,48.9944,48.9358,48.9798,7100.0
2013-04-30 10:50:00,66.78,66.81,66.78,66.79,9600.0,48.9871,49.0091,48.9871,48.9944,9600.0
2013-04-30 11:00:00,66.79,66.83,66.78,66.82,10800.0,48.9944,49.0238,48.9871,49.0164,10800.0
2013-04-30 11:10:00,66.83,66.84,66.79,66.8,9700.0,49.0238,49.0311,48.9944,49.0018,9700.0
2013-04-30 11:20:00,66.8,66.81,66.79,66.8,7100.0,49.0018,49.0091,48.9944,49.0018,7100.0
2013-04-30 11:30:00,66.81,66.88,66.81,66.87,3700.0,49.0091,49.0605,49.0091,49.0531,3700.0
2013-04-30 11:40:00,66.88,66.91,66.88,66.91,3100.0,49.0605,49.0825,49.0605,49.0825,3100.0
2013-04-30 11:50:00,66.92,66.94,66.92,66.92,2100.0,49.0898,49.1045,49.0898,49.0898,2100.0
2013-04-30 12:00:00,66.92,66.93,66.9,66.93,6000.0,49.0898,49.0971,49.0751,49.0971,6000.0
2013-04-30 12:10:00,66.92,66.92,66.87,66.88,2900.0,49.0898,49.0898,49.0531,49.0605,2900.0
2013-04-30 12:20:00,66.88,66.89,66.85,66.85,14100.0,49.0605,49.0678,49.0385,49.0385,14100.0
2013-04-30 12:30:00,66.85,66.88,66.84,66.84,2400.0,49.0385,49.0605,49.0311,49.0311,2400.0
2013-04-30 12:40:00,66.86,66.93,66.85,66.93,2300.0,49.0458,49.0971,49.0385,49.0971,2300.0
2013-04-30 12:50:00,66.93,66.96,66.92,66.96,5500.0,49.0971,49.1191,49.0898,49.1191,5500.0
2013-04-30 13:00:00,66.97,66.97,66.93,66.95,4400.0,49.1265,49.1265,49.0971,49.1118,4400.0
2013-04-30 13:10:00,66.95,66.95,66.93,66.95,1800.0,49.1118,49.1118,49.0971,49.1118,1800.0
2013-04-30 13:20:00,66.94,66.96,66.93,66.93,5400.0,49.1045,49.1191,49.0971,49.0971,5400.0
2013-04-30 13:30:00,66.92,66.93,66.91,66.92,18200.0,49.0898,49.0971,49.0825,49.0898,18200.0
2013-04-30 13:40:00,66.92,66.95,66.92,66.94,3000.0,49.0898,49.1118,49.0898,49.1045,3000.0
2013-04-30 13:50:00,66.96,66.97,66.95,66.97,2900.0,49.1191,49.1265,49.1118,49.1265,2900.0
2013-04-30 14:00:00,66.97,66.97,66.86,66.86,18100.0,49.1265,49.1265,49.0458,49.0458,18100.0
2013-04-30 14:10:00,66.87,66.89,66.87,66.87,5700.0,49.0531,49.0678,49.0531,49.0531,5700.0
2013-04-30 14:20:00,66.87,66.9,66.86,66.89,9800.0,49.0531,49.0751,49.0458,49.0678,9800.0
2013-04-30 14:30:00,66.9,66.92,66.85,66.9,7300.0,49.0751,49.0898,49.0385,49.0751,7300.0
2013-04-30 14:40:00,66.91,66.95,66.91,66.93,5800.0,49.0825,49.1118,49.0825,49.0971,5800.0
2013-04-30 14:50:00,66.94,66.95,66.91,66.95,5600.0,49.1045,49.1118,49.0825,49.1118,5600.0
2013-04-30 15:00:00,66.95,66.95,66.86,66.9,4400.0,49.1118,49.1118,49.0458,49.0751,4400.0
2013-04-30 15:10:00,66.91,66.92,66.89,66.91,9200.0,49.0825,49.0898,49.0678,49.0825,9200.0
2013-04-30 15:20:00,66.9,66.92,66.89,66.92,14300.0,49.0751,49.0898,49.0678,49.0898,14300.0
2013-04-30 15:30:00,66.92,66.95,66.91,66.95,8300.0,49.0898,49.1118,49.0825,49.1118,8300.0
2013-04-30 15:40:00,66.95,66.99,66.94,66.99,8100.0,49.1118,49.1412,49.1045,49.1412,8100.0
2013-04-30 15:50:00,66.99,67.02,66.94,66.99,23400.0,49.1412,49.1632,49.1045,49.1412,23400.0
2013-05-01 09:30:00,66.87,66.87,66.71,66.73,11600.0,49.0531,49.0531,48.9358,48.9504,11600.0
2013-05-01 09:40:00,66.71,66.79,66.71,66.72,4700.0,48.9358,48.9944,48.9358,48.9431,4700.0
2013-05-01 09:50:00,66.72,66.73,66.69,66.69,2200.0,48.9431,48.9504,48.9211,48.9211,2200.0
2013-05-01 10:00:00,66.73,66.8,66.65,66.65,2600.0,48.9504,49.0018,48.8917,48.8917,2600.0
2013-05-01 10:10:00,66.66,66.67,66.56,66.58,6200.0,48.8991,48.9064,48.8257,48.8404,6200.0
2013-05-01 10:20:00,66.57,66.65,66.57,66.63,8800.0,48.8331,48.8917,48.8331,48.8771,8800.0
2013-05-01 10:30:00,66.6,66.67,66.6,66.67,10600.0,48.8551,48.9064,48.8551,48.9064,10600.0
2013-05-01 10:40:00,66.65,66.7,66.65,66.7,7500.0,48.8917,48.9284,48.8917,48.9284,7500.0
2013-05-01 10:50:00,66.7,66.75,66.68,66.75,5100.0,48.9284,48.9651,48.9137,48.9651,5100.0
2013-05-01 11:00:00,66.74,66.76,66.71,66.75,8800.0,48.9578,48.9724,48.9358,48.9651,8800.0
2013-05-01 11:10:00,66.76,66.77,66.72,66.76,6200.0,48.9724,48.9798,48.9431,48.9724,6200.0
2013-05-01 11:20:00,66.76,66.77,66.72,66.73,8200.0,48.9724,48.9798,48.9431,48.9504,8200.0
2013-05-01 11:30:00,66.74,66.76,66.7,66.7,5300.0,48.9578,48.9724,48.9284,48.9284,5300.0
2013-05-01 11:40:00,66.7,66.71,66.66,66.69,10300.0,48.9284,48.9358,48.8991,48.9211,10300.0
2013-05-01 11:50:00,66.71,66.75,66.7,66.75,3000.0,48.9358,48.9651,48.9284,48.9651,3000.0
2013-05-01 12:00:00,66.75,66.75,66.7,66.7,10300.0,48.9651,48.9651,48.9284,48.9284,10300.0
2013-05-01 12:10:00,66.69,66.71,66.67,66.7,7300.0,48.9211,48.9358,48.9064,48.9284,7300.0
2013-05-01 12:20:00,66.71,66.73,66.71,66.71,2300.0,48.9358,48.9504,48.9358,48.9358,2300.0
2013-05-01 12:30:00,66.73,66.73,66.7,66.71,8200.0,48.9504,48.9504,48.9284,48.9358,8200.0
2013-05-01 12:40:00,66.72,66.73,66.71,66.73,5700.0,48.9431,48.9504,48.9358,48.9504,5700.0
2013-05-01 12:50:00,66.73,66.73,66.59,66.6,17500.0,48.9504,48.9504,48.8477,48.8551,17500.0
2013-05-01 13:00:00,66.61,66.61,66.51,66.51,14400.0,48.8624,48.8624,48.789,48.789,14400.0
2013-05-01 13:10:00,66.53,66.56,66.51,66.53,6800.0,48.8037,48.8257,48.789,48.8037,6800.0
2013-05-01 13:20:00,66.53,66.58,66.52,66.58,3800.0,48.8037,48.8404,48.7964,48.8404,3800.0
2013-05-01 13:30:00,66.58,66.58,66.51,66.52,7200.0,48.8404,48.8404,48.789,48.7964,7200.0
2013-05-01 13:40:00,66.52,66.52,66.44,66.47,22900.0,48.7964,48.7964,48.7377,48.7597,22900.0
2013-05-01 13:50:00,66.46,66.51,66.43,66.51,22300.0,48.7524,48.789,48.7304,48.789,22300.0
2013-05-01 14:00:00,66.57,66.6,66.5,66.59,13100.0,48.8331,48.8551,48.7817,48.8477,13100.0
2013-05-01 14:10:00,66.57,66.58,66.48,66.54,24900.0,48.8331,48.8404,48.767,48.811,24900.0
2013-05-01 14:20:00,66.55,66.67,66.55,66.61,17300.0,48.8184,48.9064,48.8184,48.8624,17300.0
2013-05-01 14:30:00,66.61,66.61,66.53,66.53,16000.0,48.8624,48.8624,48.8037,48.8037,16000.0
2013-05-01 14:40:00,66.54,66.57,66.5,66.55,9100.0,48.811,48.8331,48.7817,48.8184,9100.0
2013-05-01 14:50:00,66.54,66.62,66.54,66.58,12400.0,48.811,48.8697,48.811,48.8404,12400.0
2013-05-01 15:00:00,66.56,66.56,66.48,66.48,7500.0,48.8257,48.8257,48.767,48.767,7500.0
2013-05-01 15:10:00,66.47,66.47,66.37,66.42,18100.0,48.7597,48.7597,48.6863,48.723,18100.0
2013-05-01 15:20:00,66.42,66.42,66.3,66.32,43700.0,48.723,48.723,48.635,48.6497,43700.0
2013-05-01 15:30:00,66.33,66.36,66.32,66.32,14400.0,48.657,48.679,48.6497,48.6497,14400.0
2013-05-01 15:40:00,66.3,66.33,66.26,66.31,20100.0,48.635,48.657,48.6057,48.6423,20100.0
2013-05-01 15:50:00,66.29,66.31,66.24,66.31,18500.0,48.6277,48.6423,48.591,48.6423,18500.0
2013-05-02 09:30:00,66.49,66.56,66.42,66.51,19300.0,48.7744,48.8257,48.723,48.789,19300.0
2013-05-02 09:40:00,66.48,66.5,66.42,66.45,4800.0,48.767,48.7817,48.723,48.745,4800.0
2013-05-02 09:50:00,66.5,66.5,66.41,66.43,8400.0,48.7817,48.7817,48.7157,48.7304,8400.0
2013-05-02 10:00:00,66.44,66.51,66.43,66.51,17100.0,48.7377,48.789,48.7304,48.789,17100.0
2013-05-02 10:10:00,66.52,66.6,66.52,66.58,5500.0,48.7964,48.8551,48.7964,48.8404,5500.0
2013-05-02 10:20:00,66.58,66.61,66.58,66.6,8000.0,48.8404,48.8624,48.8404,48.8551,8000.0
2013-05-02 10:30:00,66.6,66.63,66.56,66.59,4300.0,48.8551,48.8771,48.8257,48.8477,4300.0
2013-05-02 10:40:00,66.59,66.6,66.53,66.53,9700.0,48.8477,48.8551,48.8037,48.8037,9700.0
2013-05-02 10:50:00,66.54,66.6,66.54,66.59,2100.0,48.811,48.8551,48.811,48.8477,2100.0
2013-05-02 11:00:00,66.59,66.62,66.58,66.62,11700.0,48.8477,48.8697,48.8404,48.8697,11700.0
2013-05-02 11:10:00,66.62,66.77,66.62,66.76,11700.0,48.8697,48.9798,48.8697,48.9724,11700.0
2013-05-02 11:20:00,66.8,66.8,66.78,66.79,1300.0,49.0018,49.0018,48.9871,48.9944,1300.0
2013-05-02 11:30:00,66.78,66.78,66.72,66.73,3600.0,48.9871,48.9871,48.9431,48.9504,3600.0
2013-05-02 11:40:00,66.72,66.78,66.72,66.77,7900.0,48.9431,48.9871,48.9431,48.9798,7900.0
2013-05-02 11:50:00,66.78,66.81,66.78,66.78,3600.0,48.9871,49.0091,48.9871,48.9871,3600.0
2013-05-02 12:00:00,66.78,66.82,66.76,66.76,9200.0,48.9871,49.0164,48.9724,48.9724,9200.0
2013-05-02 12:10:00,66.75,66.77,66.74,66.76,5000.0,48.9651,48.9798,48.9578,48.9724,5000.0
2013-05-02 12:20:00,66.76,66.77,66.72,66.73,9600.0,48.9724,48.9798,48.9431,48.9504,9600.0
2013-05-02 12:30:00,66.74,66.75,66.73,66.75,6000.0,48.9578,48.9651,48.9504,48.9651,6000.0
2013-05-02 12:40:00,66.74,66.77,66.74,66.76,3800.0,48.9578,48.9798,48.9578,48.9724,3800.0
2013-05-02 12:50:00,66.76,66.8,66.76,66.78,6200.0,48.9724,49.0018,48.9724,48.9871,6200.0
2013-05-02 13:00:00,66.78,66.79,66.76,66.79,1600.0,48.9871,48.9944,48.9724,48.9944,1600.0
2013-05-02 13:10:00,66.77,66.8,66.76,66.8,12600.0,48.9798,49.0018,48.9724,49.0018,12600.0
2013-05-02 13:20:00,66.8,66.84,66.79,66.83,10200.0,49.0018,49.0311,48.9944,49.0238,10200.0
2013-05-02 13:30:00,66.82,66.87,66.8,66.81,28700.0,49.0164,49.0531,49.0018,49.0091,28700.0
2013-05-02 13:40:00,66.81,66.84,66.81,66.83,7500.0,49.0091,49.0311,49.0091,49.0238,7500.0
2013-05-02 13:50:00,66.83,66.86,66.81,66.85,10500.0,49.0238,49.0458,49.0091,49.0385,10500.0
2013-05-02 14:00:00,66.86,66.87,66.82,66.83,16700.0,49.0458,49.0531,49.0164,49.0238,16700.0
2013-05-02 14:10:00,66.83,66.84,66.81,66.83,13100.0,49.0238,49.0311,49.0091,49.0238,13100.0
2013-05-02 14:20:00,66.83,66.84,66.8,66.81,6100.0,49.0238,49.0311,49.0018,49.0091,6100.0
2013-05-02 14:30:00,66.82,66.86,66.8,66.86,6800.0,49.0164,49.0458,49.0018,49.0458,6800.0
2013-05-02 14:40:00,66.87,66.87,66.84,66.85,17000.0,49.0531,49.0531,49.0311,49.0385,17000.0
2013-05-02 14:50:00,66.84,66.86,66.83,66.84,8300.0,49.0311,49.0458,49.0238,49.0311,8300.0
2013-05-02 15:00:00,66.84,66.85,66.8,66.8,20900.0,49.0311,49.0385,49.0018,49.0018,20900.0
2013-05-02 15:10:00,66.8,66.85,66.79,66.82,13400.0,49.0018,49.0385,48.9944,49.0164,13400.0
2013-05-02 15:20:00,66.83,66.86,66.81,66.83,14400.0,49.0238,49.0458,49.0091,49.0238,14400.0
2013-05-02 15:30:00,66.84,66.86,66.81,66.84,20400.0,49.0311,49.0458,49.0091,49.0311,20400.0
2013-05-02 15:40:00,66.83,66.84,66.82,66.82,24500.0,49.0238,49.0311,49.0164,49.0164,24500.0
2013-05-02 15:50:00,66.82,66.86,66.8,66.85,27700.0,49.0164,49.0458,49.0018,49.0385,27700.0
2013-05-03 09:30:00,67.42,67.55,67.35,67.54,21900.0,49.4566,49.5519,49.4052,49.5446,21900.0
2013-05-03 09:40:00,67.56,67.6,67.53,67.55,12600.0,49.5593,49.5886,49.5373,49.5519,12600.0
2013-05-03 09:50:00,67.53,67.55,67.49,67.5,6200.0,49.5373,49.5519,49.5079,49.5153,6200.0
2013-05-03 10:00:00,67.5,67.55,67.41,67.47,4000.0,49.5153,49.5519,49.4492,49.4933,4000.0
2013-05-03 10:10:00,67.51,67.56,67.51,67.53,7700.0,49.5226,49.5593,49.5226,49.5373,7700.0
2013-05-03 10:20:00,67.54,67.63,67.54,67.62,5900.0,49.5446,49.6106,49.5446,49.6033,5900.0
2013-05-03 10:30:00,67.64,67.66,67.62,67.66,4100.0,49.618,49.6326,49.6033,49.6326,4100.0
2013-05-03 10:40:00,67.66,67.66,67.6,67.6,1800.0,49.6326,49.6326,49.5886,49.5886,1800.0
2013-05-03 10:50:00,67.6,67.61,67.59,67.6,13700.0,49.5886,49.596,49.5813,49.5886,13700.0
2013-05-03 11:00:00,67.61,67.64,67.6,67.63,11100.0,49.596,49.618,49.5886,49.6106,11100.0
2013-05-03 11:10:00,67.62,67.62,67.59,67.59,3300.0,49.6033,49.6033,49.5813,49.5813,3300.0
2013-05-03 11:20:00,67.58,67.58,67.53,67.53,3700.0,49.574,49.574,49.5373,49.5373,3700.0
2013-05-03 11:30:00,67.54,67.56,67.53,67.55,5200.0,49.5446,49.5593,49.5373,49.5519,5200.0
2013-05-03 11:40:00,67.56,67.56,67.53,67.55,3500.0,49.5593,49.5593,49.5373,49.5519,3500.0
2013-05-03 11:50:00,67.57,67.57,67.5,67.51,6900.0,49.5666,49.5666,49.5153,49.5226,6900.0
2013-05-03 12:00:00,67.51,67.55,67.5,67.52,17100.0,49.5226,49.5519,49.5153,49.5299,17100.0
2013-05-03 12:10:00,67.52,67.54,67.51,67.54,3800.0,49.5299,49.5446,49.5226,49.5446,3800.0
2013-05-03 12:20:00,67.54,67.56,67.54,67.56,11700.0,49.5446,49.5593,49.5446,49.5593,11700.0
2013-05-03 12:30:00,67.55,67.55,67.53,67.55,4000.0,49.5519,49.5519,49.5373,49.5519,4000.0
2013-05-03 12:40:00,67.54,67.56,67.54,67.56,9200.0,49.5446,49.5593,49.5446,49.5593,9200.0
2013-05-03 12:50:00,67.56,67.58,67.56,67.57,6500.0,49.5593,49.574,49.5593,49.5666,6500.0
2013-05-03 13:00:00,67.58,67.59,67.56,67.56,3500.0,49.574,49.5813,49.5593,49.5593,3500.0
2013-05-03 13:10:00,67.56,67.59,67.55,67.55,6600.0,49.5593,49.5813,49.5519,49.5519,6600.0
2013-05-03 13:20:00,67.56,67.56,67.51,67.51,17200.0,49.5593,49.5593,49.5226,49.5226,17200.0
2013-05-03 13:30:00,67.51,67.53,67.51,67.51,3200.0,49.5226,49.5373,49.5226,49.5226,3200.0
2013-05-03 13:40:00,67.53,67.54,67.5,67.51,6900.0,49.5373,49.5446,49.5153,49.5226,6900.0
2013-05-03 13:50:00,67.52,67.52,67.46,67.46,5200.0,49.5299,49.5299,49.4859,49.4859,5200.0
2013-05-03 14:00:00,67.48,67.5,67.46,67.49,25000.0,49.5006,49.5153,49.4859,49.5079,25000.0
2013-05-03 14:10:00,67.49,67.5,67.48,67.49,4500.0,49.5079,49.5153,49.5006,49.5079,4500.0
2013-05-03 14:20:00,67.5,67.51,67.48,67.49,8600.0,49.5153,49.5226,49.5006,49.5079,8600.0
2013-05-03 14:30:00,67.5,67.5,67.45,67.45,4700.0,49.5153,49.5153,49.4786,49.4786,4700.0
2013-05-03 14:40:00,67.44,67.47,67.39,67.45,5300.0,49.4713,49.4933,49.4346,49.4786,5300.0
2013-05-03 14:50:00,67.47,67.47,67.44,67.44,6400.0,49.4933,49.4933,49.4713,49.4713,6400.0
2013-05-03 15:00:00,67.43,67.44,67.42,67.42,4700.0,49.4639,49.4713,49.4566,49.4566,4700.0
2013-05-03 15:10:00,67.42,67.45,67.39,67.39,13000.0,49.4566,49.4786,49.4346,49.4346,13000.0
2013-05-03 15:20:00,67.41,67.44,67.39,67.44,6900.0,49.4492,49.4713,49.4346,49.4713,6900.0
2013-05-03 15:30:00,67.45,67.5,67.44,67.49,5500.0,49.4786,49.5153,49.4713,49.5079,5500.0
2013-05-03 15:40:00,67.48,67.55,67.48,67.53,7500.0,49.5006,49.5519,49.5006,49.5373,7500.0
2013-05-03 15:50:00,67.53,67.53,67.43,67.47,19700.0,49.5373,49.5373,49.4639,49.4933,19700.0
2013-05-06 09:30:00,67.44,67.55,67.44,67.48,15100.0,49.4713,49.5519,49.4713,49.5006,15100.0
2013-05-06 09:40:00,67.52,67.52,67.41,67.44,8500.0,49.5299,49.5299,49.4492,49.4713,8500.0
2013-05-06 09:50:00,67.45,67.48,67.44,67.45,4000.0,49.4786,49.5006,49.4713,49.4786,4000.0
2013-05-06 10:00:00,67.48,67.52,67.47,67.5,5300.0,49.5006,49.5299,49.4933,49.5153,5300.0
2013-05-06 10:10:00,67.52,67.54,67.51,67.51,4200.0,49.5299,49.5446,49.5226,49.5226,4200.0
2013-05-06 10:20:00,67.52,67.59,67.52,67.58,11700.0,49.5299,49.5813,49.5299,49.574,11700.0
2013-05-06 10:30:00,67.56,67.6,67.56,67.58,5200.0,49.5593,49.5886,49.5593,49.574,5200.0
2013-05-06 10:40:00,67.56,67.56,67.52,67.52,6600.0,49.5593,49.5593,49.5299,49.5299,6600.0
2013-05-06 10:50:00,67.51,67.51,67.44,67.46,7100.0,49.5226,49.5226,49.4713,49.4859,7100.0
2013-05-06 11:00:00,67.47,67.48,67.44,67.46,60600.0,49.4933,49.5006,49.4713,49.4859,60600.0
2013-05-06 11:10:00,67.46,67.49,67.44,67.49,114500.0,49.4859,49.5079,49.4713,49.5079,114500.0
2013-05-06 11:20:00,67.49,67.51,67.48,67.5,4200.0,49.5079,49.5226,49.5006,49.5153,4200.0
2013-05-06 11:30:00,67.47,67.47,67.44,67.45,10700.0,49.4933,49.4933,49.4713,49.4786,10700.0
2013-05-06 11:40:00,67.47,67.54,67.46,67.54,12200.0,49.4933,49.5446,49.4859,49.5446,12200.0
2013-05-06 11:50:00,67.53,67.55,67.51,67.53,4800.0,49.5373,49.5519,49.5226,49.5373,4800.0
2013-05-06 12:00:00,67.54,67.55,67.53,67.55,2300.0,49.5446,49.5519,49.5373,49.5519,2300.0
2013-05-06 12:10:00,67.58,67.61,67.56,67.61,2600.0,49.574,49.596,49.5593,49.596,2600.0
2013-05-06 12:20:00,67.61,67.61,67.57,67.58,26400.0,49.596,49.596,49.5666,49.574,26400.0
2013-05-06 12:30:00,67.58,67.59,67.58,67.58,2900.0,49.574,49.5813,49.574,49.574,2900.0
2013-05-06 12:40:00,67.58,67.61,67.57,67.61,5200.0,49.574,49.596,49.5666,49.596,5200.0
2013-05-06 12:50:00,67.61,67.62,67.58,67.59,6100.0,49.596,49.6033,49.574,49.5813,6100.0
2013-05-06 13:00:00,67.61,67.61,67.58,67.6,16400.0,49.596,49.596,49.574,49.5886,16400.0
2013-05-06 13:10:00,67.59,67.61,67.58,67.6,9500.0,49.5813,49.596,49.574,49.5886,9500.0
2013-05-06 13:20:00,67.6,67.62,67.6,67.62,4000.0,49.5886,49.6033,49.5886,49.6033,4000.0
2013-05-06 13:30:00,67.61,67.66,67.61,67.65,20500.0,49.596,49.6326,49.596,49.6253,20500.0
2013-05-06 13:40:00,67.64,67.66,67.64,67.64,11200.0,49.618,49.6326,49.618,49.618,11200.0
2013-05-06 13:50:00,67.64,67.68,67.64,67.68,4000.0,49.618,49.6473,49.618,49.6473,4000.0
2013-05-06 14:00:00,67.67,67.69,67.65,67.68,5900.0,49.64,49.6546,49.6253,49.6473,5900.0
2013-05-06 14:10:00,67.68,67.69,67.67,67.67,5000.0,49.6473,49.6546,49.64,49.64,5000.0
2013-05-06 14:20:00,67.69,67.69,67.67,67.68,9100.0,49.6546,49.6546,49.64,49.6473,9100.0
2013-05-06 14:30:00,67.66,67.68,67.66,67.67,14000.0,49.6326,49.6473,49.6326,49.64,14000.0
2013-05-06 14:40:00,67.67,67.68,67.65,67.65,23100.0,49.64,49.6473,49.6253,49.6253,23100.0
2013-05-06 14:50:00,67.65,67.67,67.65,67.66,16100.0,49.6253,49.64,49.6253,49.6326,16100.0
2013-05-06 15:00:00,67.66,67.66,67.61,67.64,18500.0,49.6326,49.6326,49.596,49.618,18500.0
2013-05-06 15:10:00,67.63,67.64,67.6,67.6,11500.0,49.6106,49.618,49.5886,49.5886,11500.0
2013-05-06 15:20:00,67.61,67.61,67.56,67.57,9800.0,49.596,49.596,49.5593,49.5666,9800.0
2013-05-06 15:30:00,67.58,67.6,67.57,67.59,4500.0,49.574,49.5886,49.5666,49.5813,4500.0
2013-05-06 15:40:00,67.6,67.63,67.59,67.6,6300.0,49.5886,49.6106,49.5813,49.5886,6300.0
2013-05-06 15:50:00,67.6,67.6,67.54,67.59,10100.0,49.5886,49.5886,49.5446,49.5813,10100.0
2013-05-07 09:30:00,67.74,67.8,67.65,67.8,19200.0,49.6913,49.7353,49.6253,49.7353,19200.0
2013-05-07 09:40:00,67.8,67.81,67.76,67.79,9800.0,49.7353,49.7427,49.706,49.728,9800.0
2013-05-07 09:50:00,67.8,67.84,67.77,67.84,4200.0,49.7353,49.7647,49.7133,49.7647,4200.0
2013-05-07 10:00:00,67.83,67.84,67.75,67.75,11300.0,49.7573,49.7647,49.6987,49.6987,11300.0
2013-05-07 10:10:00,67.74,67.74,67.6,67.6,11100.0,49.6913,49.6913,49.5886,49.5886,11100.0
2013-05-07 10:20:00,67.61,67.7,67.59,67.69,12900.0,49.596,49.662,49.5813,49.6546,12900.0
2013-05-07 10:30:00,67.67,67.73,67.67,67.73,8800.0,49.64,49.684,49.64,49.684,8800.0
2013-05-07 10:40:00,67.72,67.77,67.72,67.77,19000.0,49.6766,49.7133,49.6766,49.7133,19000.0
2013-05-07 10:50:00,67.76,67.76,67.71,67.72,13900.0,49.706,49.706,49.6693,49.6766,13900.0
2013-05-07 11:00:00,67.74,67.77,67.73,67.75,15800.0,49.6913,49.7133,49.684,49.6987,15800.0
2013-05-07 11:10:00,67.76,67.79,67.73,67.76,6100.0,49.706,49.728,49.684,49.706,6100.0
2013-05-07 11:20:00,67.76,67.78,67.74,67.76,5800.0,49.706,49.7207,49.6913,49.706,5800.0
2013-05-07 11:30:00,67.75,67.77,67.72,67.74,7700.0,49.6987,49.7133,49.6766,49.6913,7700.0
2013-05-07 11:40:00,67.74,67.75,67.71,67.72,8100.0,49.6913,49.6987,49.6693,49.6766,8100.0
2013-05-07 11:50:00,67.72,67.72,67.67,67.71,15500.0,49.6766,49.6766,49.64,49.6693,15500.0
2013-05-07 12:00:00,67.74,67.78,67.74,67.78,2900.0,49.6913,49.7207,49.6913,49.7207,2900.0
2013-05-07 12:10:00,67.78,67.79,67.77,67.79,1700.0,49.7207,49.728,49.7133,49.728,1700.0
2013-05-07 12:20:00,67.78,67.79,67.78,67.79,61400.0,49.7207,49.728,49.7207,49.728,61400.0
2013-05-07 12:30:00,67.79,67.83,67.79,67.83,22600.0,49.728,49.7573,49.728,49.7573,22600.0
2013-05-07 12:40:00,67.83,67.86,67.83,67.83,2600.0,49.7573,49.7793,49.7573,49.7573,2600.0
2013-05-07 12:50:00,67.85,67.9,67.84,67.89,7100.0,49.772,49.8087,49.7647,49.8014,7100.0
2013-05-07 13:00:00,67.87,67.88,67.87,67.88,2100.0,49.7867,49.794,49.7867,49.794,2100.0
2013-05-07 13:10:00,67.87,67.91,67.87,67.9,4500.0,49.7867,49.816,49.7867,49.8087,4500.0
2013-05-07 13:20:00,67.91,67.92,67.87,67.9,26000.0,49.816,49.8234,49.7867,49.8087,26000.0
2013-05-07 13:30:00,67.89,67.94,67.89,67.93,7300.0,49.8014,49.838,49.8014,49.8307,7300.0
2013-05-07 13:40:00,67.93,67.95,67.92,67.95,11000.0,49.8307,49.8454,49.8234,49.8454,11000.0
2013-05-07 13:50:00,67.94,67.97,67.94,67.96,6400.0,49.838,49.86,49.838,49.8527,6400.0
2013-05-07 14:00:00,67.96,67.96,67.94,67.95,29900.0,49.8527,49.8527,49.838,49.8454,29900.0
2013-05-07 14:10:00,67.96,67.97,67.94,67.94,5900.0,49.8527,49.86,49.838,49.838,5900.0
2013-05-07 14:20:00,67.94,67.94,67.91,67.93,20400.0,49.838,49.838,49.816,49.8307,20400.0
2013-05-07 14:30:00,67.92,67.92,67.89,67.9,7100.0,49.8234,49.8234,49.8014,49.8087,7100.0
2013-05-07 14:40:00,67.91,67.94,67.9,67.93,8400.0,49.816,49.838,49.8087,49.8307,8400.0
2013-05-07 14:50:00,67.94,67.98,67.93,67.96,15900.0,49.838,49.8674,49.8307,49.8527,15900.0
2013-05-07 15:00:00,67.96,67.97,67.94,67.96,11100.0,49.8527,49.86,49.838,49.8527,11100.0
2013-05-07 15:10:00,67.96,67.97,67.95,67.96,12400.0,49.8527,49.86,49.8454,49.8527,12400.0
2013-05-07 15:20:00,67.96,67.96,67.94,67.95,3400.0,49.8527,49.8527,49.838,49.8454,3400.0
2013-05-07 15:30:00,67.95,67.96,67.92,67.95,6600.0,49.8454,49.8527,49.8234,49.8454,6600.0
2013-05-07 15:40:00,67.95,67.96,67.93,67.93,5900.0,49.8454,49.8527,49.8307,49.8307,5900.0
2013-05-07 15:50:00,67.94,67.95,67.91,67.95,16400.0,49.838,49.8454,49.816,49.8454,16400.0
2013-05-08 09:30:00,67.92,67.96,67.89,67.91,27600.0,49.8234,49.8527,49.8014,49.816,27600.0
2013-05-08 09:40:00,67.91,67.97,67.91,67.95,4000.0,49.816,49.86,49.816,49.8454,4000.0
2013-05-08 09:50:00,67.96,68.01,67.95,68.01,14200.0,49.8527,49.8894,49.8454,49.8894,14200.0
2013-05-08 10:00:00,68.02,68.04,68.0,68.02,8700.0,49.8967,49.9114,49.882,49.8967,8700.0
2013-05-08 10:10:00,68.02,68.08,68.02,68.04,5700.0,49.8967,49.9407,49.8967,49.9114,5700.0
2013-05-08 10:20:00,68.05,68.06,68.03,68.05,8400.0,49.9187,49.9261,49.9041,49.9187,8400.0
2013-05-08 10:30:00,68.07,68.12,68.06,68.09,32000.0,49.9334,49.9701,49.9261,49.9481,32000.0
2013-05-08 10:40:00,68.1,68.14,68.09,68.12,5500.0,49.9554,49.9847,49.9481,49.9701,5500.0
2013-05-08 10:50:00,68.14,68.14,68.1,68.1,6900.0,49.9847,49.9847,49.9554,49.9554,6900.0
2013-05-08 11:00:00,68.09,68.14,68.08,68.13,9000.0,49.9481,49.9847,49.9407,49.9774,9000.0
2013-05-08 11:10:00,68.16,68.18,68.15,68.17,5400.0,49.9994,50.0141,49.9921,50.0068,5400.0
2013-05-08 11:20:00,68.18,68.19,68.16,68.17,3100.0,50.0141,50.0214,49.9994,50.0068,3100.0
2013-05-08 11:30:00,68.17,68.18,68.16,68.17,15100.0,50.0068,50.0141,49.9994,50.0068,15100.0
2013-05-08 11:40:00,68.17,68.17,68.16,68.16,4000.0,50.0068,50.0068,49.9994,49.9994,4000.0
2013-05-08 11:50:00,68.17,68.2,68.16,68.19,22800.0,50.0068,50.0288,49.9994,50.0214,22800.0
2013-05-08 12:00:00,68.2,68.2,68.19,68.19,6000.0,50.0288,50.0288,50.0214,50.0214,6000.0
2013-05-08 12:10:00,68.2,68.2,68.19,68.19,4800.0,50.0288,50.0288,50.0214,50.0214,4800.0
2013-05-08 12:20:00,68.18,68.2,68.16,68.16,4300.0,50.0141,50.0288,49.9994,49.9994,4300.0
2013-05-08 12:30:00,68.15,68.15,68.11,68.15,6000.0,49.9921,49.9921,49.9627,49.9921,6000.0
2013-05-08 12:40:00,68.14,68.17,68.14,68.16,4500.0,49.9847,50.0068,49.9847,49.9994,4500.0
2013-05-08 12:50:00,68.17,68.17,68.13,68.16,3400.0,50.0068,50.0068,49.9774,49.9994,3400.0
2013-05-08 13:00:00,68.17,68.2,68.17,68.19,1100.0,50.0068,50.0288,50.0068,50.0214,1100.0
2013-05-08 13:10:00,68.19,68.2,68.17,68.19,17900.0,50.0214,50.0288,50.0068,50.0214,17900.0
2013-05-08 13:20:00,68.21,68.21,68.17,68.2,11700.0,50.0361,50.0361,50.0068,50.0288,11700.0
2013-05-08 13:30:00,68.19,68.21,68.18,68.18,4700.0,50.0214,50.0361,50.0141,50.0141,4700.0
2013-05-08 13:40:00,68.18,68.18,68.15,68.15,9200.0,50.0141,50.0141,49.9921,49.9921,9200.0
2013-05-08 13:50:00,68.16,68.16,68.12,68.14,9400.0,49.9994,49.9994,49.9701,49.9847,9400.0
2013-05-08 14:00:00,68.13,68.15,68.13,68.15,9500.0,49.9774,49.9921,49.9774,49.9921,9500.0
2013-05-08 14:10:00,68.16,68.17,68.15,68.17,6700.0,49.9994,50.0068,49.9921,50.0068,6700.0
2013-05-08 14:20:00,68.17,68.17,68.15,68.16,2600.0,50.0068,50.0068,49.9921,49.9994,2600.0
2013-05-08 14:30:00,68.16,68.16,68.08,68.09,9200.0,49.9994,49.9994,49.9407,49.9481,9200.0
2013-05-08 14:40:00,68.08,68.08,68.02,68.06,9900.0,49.9407,49.9407,49.8967,49.9261,9900.0
2013-05-08 14:50:00,68.07,68.1,68.05,68.1,7000.0,49.9334,49.9554,49.9187,49.9554,7000.0
2013-05-08 15:00:00,68.1,68.13,68.09,68.13,6300.0,49.9554,49.9774,49.9481,49.9774,6300.0
2013-05-08 15:10:00,68.14,68.18,68.13,68.18,22800.0,49.9847,50.0141,49.9774,50.0141,22800.0
2013-05-08 15:20:00,68.18,68.23,68.18,68.22,8200.0,50.0141,50.0508,50.0141,50.0434,8200.0
2013-05-08 15:30:00,68.22,68.24,68.21,68.22,4400.0,50.0434,50.0581,50.0361,50.0434,4400.0
2013-05-08 15:40:00,68.23,68.27,68.21,68.26,20200.0,50.0508,50.0801,50.0361,50.0728,20200.0
2013-05-08 15:50:00,68.26,68.28,68.22,68.28,12700.0,50.0728,50.0874,50.0434,50.0874,12700.0
2013-05-09 09:30:00,68.25,68.29,68.17,68.21,10900.0,50.0654,50.0948,50.0068,50.0361,10900.0
2013-05-09 09:40:00,68.24,68.28,68.18,68.18,13000.0,50.0581,50.0874,50.0141,50.0141,13000.0
2013-05-09 09:50:00,68.19,68.27,68.18,68.23,8000.0,50.0214,50.0801,50.0141,50.0508,8000.0
2013-05-09 10:00:00,68.24,68.25,68.1,68.11,14500.0,50.0581,50.0654,49.9554,49.9627,14500.0
2013-05-09 10:10:00,68.13,68.13,68.06,68.06,8500.0,49.9774,49.9774,49.9261,49.9261,8500.0
2013-05-09 10:20:00,68.05,68.08,68.0,68.01,3700.0,49.9187,49.9407,49.882,49.8894,3700.0
2013-05-09 10:30:00,68.02,68.08,68.01,68.08,5500.0,49.8967,49.9407,49.8894,49.9407,5500.0
2013-05-09 10:40:00,68.06,68.11,68.06,68.1,2800.0,49.9261,49.9627,49.9261,49.9554,2800.0
2013-05-09 10:50:00,68.1,68.1,68.04,68.05,13700.0,49.9554,49.9554,49.9114,49.9187,13700.0
2013-05-09 11:00:00,68.02,68.09,68.02,68.06,19500.0,49.8967,49.9481,49.8967,49.9261,19500.0
2013-05-09 11:10:00,68.08,68.09,68.03,68.03,9300.0,49.9407,49.9481,49.9041,49.9041,9300.0
2013-05-09 11:20:00,68.02,68.08,68.02,68.08,18600.0,49.8967,49.9407,49.8967,49.9407,18600.0
2013-05-09 11:30:00,68.1,68.11,68.07,68.07,12400.0,49.9554,49.9627,49.9334,49.9334,12400.0
2013-05-09 11:40:00,68.1,68.1,68.06,68.07,33300.0,49.9554,49.9554,49.9261,49.9334,33300.0
2013-05-09 11:50:00,68.06,68.07,68.05,68.07,3700.0,49.9261,49.9334,49.9187,49.9334,3700.0
2013-05-09 12:00:00,68.07,68.09,68.07,68.07,2700.0,49.9334,49.9481,49.9334,49.9334,2700.0
2013-05-09 12:10:00,68.09,68.1,68.06,68.06,2600.0,49.9481,49.9554,49.9261,49.9261,2600.0
2013-05-09 12:20:00,68.04,68.05,68.01,68.03,5100.0,49.9114,49.9187,49.8894,49.9041,5100.0
2013-05-09 12:30:00,68.06,68.08,68.05,68.08,1500.0,49.9261,49.9407,49.9187,49.9407,1500.0
2013-05-09 12:40:00,68.08,68.08,68.06,68.07,9800.0,49.9407,49.9407,49.9261,49.9334,9800.0
2013-05-09 12:50:00,68.07,68.13,68.07,68.13,2600.0,49.9334,49.9774,49.9334,49.9774,2600.0
2013-05-09 13:00:00,68.15,68.19,68.14,68.19,5100.0,49.9921,50.0214,49.9847,50.0214,5100.0
2013-05-09 13:10:00,68.18,68.2,68.17,68.18,3200.0,50.0141,50.0288,50.0068,50.0141,3200.0
2013-05-09 13:20:00,68.18,68.2,68.18,68.18,24600.0,50.0141,50.0288,50.0141,50.0141,24600.0
2013-05-09 13:30:00,68.2,68.24,68.2,68.23,11100.0,50.0288,50.0581,50.0288,50.0508,11100.0
2013-05-09 13:40:00,68.23,68.27,68.21,68.27,2400.0,50.0508,50.0801,50.0361,50.0801,2400.0
2013-05-09 13:50:00,68.26,68.26,68.22,68.24,9000.0,50.0728,50.0728,50.0434,50.0581,9000.0
2013-05-09 14:00:00,68.24,68.24,68.18,68.18,10700.0,50.0581,50.0581,50.0141,50.0141,10700.0
2013-05-09 14:10:00,68.18,68.2,68.17,68.2,11800.0,50.0141,50.0288,50.0068,50.0288,11800.0
2013-05-09 14:20:00,68.17,68.21,68.16,68.19,5400.0,50.0068,50.0361,49.9994,50.0214,5400.0
2013-05-09 14:30:00,68.19,68.22,68.1,68.1,9300.0,50.0214,50.0434,49.9554,49.9554,9300.0
2013-05-09 14:40:00,68.1,68.1,68.02,68.02,13500.0,49.9554,49.9554,49.8967,49.8967,13500.0
2013-05-09 14:50:00,68.01,68.03,67.89,67.89,16600.0,49.8894,49.9041,49.8014,49.8014,16600.0
2013-05-09 15:00:00,67.87,67.97,67.77,67.95,18900.0,49.7867,49.86,49.7133,49.8454,18900.0
2013-05-09 15:10:00,67.94,67.97,67.89,67.97,13600.0,49.838,49.86,49.8014,49.86,13600.0
2013-05-09 15:20:00,67.97,68.03,67.95,68.0,21600.0,49.86,49.9041,49.8454,49.882,21600.0
2013-05-09 15:30:00,68.01,68.05,67.94,67.94,17300.0,49.8894,49.9187,49.838,49.838,17300.0
2013-05-09 15:40:00,67.94,67.96,67.88,67.91,5700.0,49.838,49.8527,49.794,49.816,5700.0
2013-05-09 15:50:00,67.92,67.93,67.8,67.93,10000.0,49.8234,49.8307,49.7353,49.8307,10000.0
2013-05-10 09:30:00,68.0,68.05,67.91,67.95,26200.0,49.882,49.9187,49.816,49.8454,26200.0
2013-05-10 09:40:00,67.96,67.97,67.86,67.88,3100.0,49.8527,49.86,49.7793,49.794,3100.0
2013-05-10 09:50:00,67.89,68.06,67.83,68.06,4600.0,49.8014,49.9261,49.7573,49.9261,4600.0
2013-05-10 10:00:00,68.04,68.08,67.99,68.0,6000.0,49.9114,49.9407,49.8747,49.882,6000.0
2013-05-10 10:10:00,68.03,68.07,68.01,68.04,5300.0,49.9041,49.9334,49.8894,49.9114,5300.0
2013-05-10 10:20:00,68.0,68.02,67.97,67.97,7200.0,49.882,49.8967,49.86,49.86,7200.0
2013-05-10 10:30:00,67.96,67.96,67.79,67.85,5300.0,49.8527,49.8527,49.728,49.772,5300.0
2013-05-10 10:40:00,67.82,67.89,67.8,67.87,9800.0,49.75,49.8014,49.7353,49.7867,9800.0
2013-05-10 10:50:00,67.86,67.91,67.82,67.89,5500.0,49.7793,49.816,49.75,49.8014,5500.0
2013-05-10 11:00:00,67.9,67.97,67.87,67.95,6000.0,49.8087,49.86,49.7867,49.8454,6000.0
2013-05-10 11:10:00,67.94,67.96,67.91,67.92,4100.0,49.838,49.8527,49.816,49.8234,4100.0
2013-05-10 11:20:00,67.9,67.97,67.87,67.95,4600.0,49.8087,49.86,49.7867,49.8454,4600.0
2013-05-10 11:30:00,67.96,68.0,67.95,67.98,3600.0,49.8527,49.882,49.8454,49.8674,3600.0
2013-05-10 11:40:00,67.95,67.95,67.85,67.85,6600.0,49.8454,49.8454,49.772,49.772,6600.0
2013-05-10 11:50:00,67.85,67.85,67.78,67.78,6700.0,49.772,49.772,49.7207,49.7207,6700.0
2013-05-10 12:00:00,67.78,67.81,67.73,67.74,18600.0,49.7207,49.7427,49.684,49.6913,18600.0
2013-05-10 12:10:00,67.76,67.83,67.76,67.81,3100.0,49.706,49.7573,49.706,49.7427,3100.0
2013-05-10 12:20:00,67.81,67.85,67.81,67.85,4300.0,49.7427,49.772,49.7427,49.772,4300.0
2013-05-10 12:30:00,67.84,67.86,67.82,67.82,2100.0,49.7647,49.7793,49.75,49.75,2100.0
2013-05-10 12:40:00,67.83,67.9,67.82,67.85,13700.0,49.7573,49.8087,49.75,49.772,13700.0
2013-05-10 12:50:00,67.86,67.88,67.84,67.85,4100.0,49.7793,49.794,49.7647,49.772,4100.0
2013-05-10 13:00:00,67.85,67.91,67.85,67.89,12800.0,49.772,49.816,49.772,49.8014,12800.0
2013-05-10 13:10:00,67.9,67.91,67.88,67.91,16700.0,49.8087,49.816,49.794,49.816,16700.0
2013-05-10 13:20:00,67.91,67.96,67.89,67.95,6500.0,49.816,49.8527,49.8014,49.8454,6500.0
2013-05-10 13:30:00,67.94,67.96,67.92,67.92,7100.0,49.838,49.8527,49.8234,49.8234,7100.0
2013-05-10 13:40:00,67.92,67.93,67.89,67.92,7700.0,49.8234,49.8307,49.8014,49.8234,7700.0
2013-05-10 13:50:00,67.92,67.94,67.92,67.92,8000.0,49.8234,49.838,49.8234,49.8234,8000.0
2013-05-10 14:00:00,67.9,67.97,67.9,67.97,7600.0,49.8087,49.86,49.8087,49.86,7600.0
2013-05-10 14:10:00,67.96,67.98,67.93,67.94,5400.0,49.8527,49.8674,49.8307,49.838,5400.0
2013-05-10 14:20:00,67.94,67.96,67.93,67.95,2700.0,49.838,49.8527,49.8307,49.8454,2700.0
2013-05-10 14:30:00,67.96,67.98,67.93,67.93,5800.0,49.8527,49.8674,49.8307,49.8307,5800.0
2013-05-10 14:40:00,67.93,67.97,67.93,67.96,3900.0,49.8307,49.86,49.8307,49.8527,3900.0
2013-05-10 14:50:00,67.97,67.98,67.95,67.95,13100.0,49.86,49.8674,49.8454,49.8454,13100.0
2013-05-10 15:00:00,67.95,67.97,67.94,67.97,12500.0,49.8454,49.86,49.838,49.86,12500.0
2013-05-10 15:10:00,67.97,68.0,67.96,67.97,4900.0,49.86,49.882,49.8527,49.86,4900.0
2013-05-10 15:20:00,67.96,68.0,67.95,67.96,17800.0,49.8527,49.882,49.8454,49.8527,17800.0
2013-05-10 15:30:00,67.96,67.99,67.95,67.97,3500.0,49.8527,49.8747,49.8454,49.86,3500.0
2013-05-10 15:40:00,67.97,68.1,67.96,68.09,11600.0,49.86,49.9554,49.8527,49.9481,11600.0
2013-05-10 15:50:00,68.09,68.14,68.07,68.13,18500.0,49.9481,49.9847,49.9334,49.9774,18500.0
2013-05-13 09:30:00,68.02,68.03,67.99,67.99,12000.0,49.8967,49.9041,49.8747,49.8747,12000.0
2013-05-13 09:40:00,67.97,68.0,67.94,67.96,11500.0,49.86,49.882,49.838,49.8527,11500.0
2013-05-13 09:50:00,67.94,67.94,67.82,67.85,15000.0,49.838,49.838,49.75,49.772,15000.0
2013-05-13 10:00:00,67.83,67.97,67.83,67.96,3600.0,49.7573,49.86,49.7573,49.8527,3600.0
2013-05-13 10:10:00,68.0,68.04,67.99,68.03,17200.0,49.882,49.9114,49.8747,49.9041,17200.0
2013-05-13 10:20:00,68.01,68.01,67.97,67.98,14000.0,49.8894,49.8894,49.86,49.8674,14000.0
2013-05-13 10:30:00,68.0,68.08,68.0,68.05,6300.0,49.882,49.9407,49.882,49.9187,6300.0
2013-05-13 10:40:00,68.06,68.06,68.03,68.05,96100.0,49.9261,49.9261,49.9041,49.9187,96100.0
2013-05-13 10:50:00,68.04,68.05,68.03,68.03,26500.0,49.9114,49.9187,49.9041,49.9041,26500.0
2013-05-13 11:00:00,68.03,68.04,67.99,68.03,3200.0,49.9041,49.9114,49.8747,49.9041,3200.0
2013-05-13 11:10:00,68.0,68.07,68.0,68.03,6200.0,49.882,49.9334,49.882,49.9041,6200.0
2013-05-13 11:20:00,68.02,68.05,67.99,68.04,40600.0,49.8967,49.9187,49.8747,49.9114,40600.0
2013-05-13 11:30:00,68.05,68.1,68.05,68.1,5100.0,49.9187,49.9554,49.9187,49.9554,5100.0
2013-05-13 11:40:00,68.11,68.13,68.08,68.13,63600.0,49.9627,49.9774,49.9407,49.9774,63600.0
2013-05-13 11:50:00,68.15,68.16,68.14,68.14,3000.0,49.9921,49.9994,49.9847,49.9847,3000.0
2013-05-13 12:00:00,68.14,68.18,68.14,68.18,1300.0,49.9847,50.0141,49.9847,50.0141,1300.0
2013-05-13 12:10:00,68.18,68.19,68.18,68.19,1300.0,50.0141,50.0214,50.0141,50.0214,1300.0
2013-05-13 12:20:00,68.19,68.21,68.16,68.16,4600.0,50.0214,50.0361,49.9994,49.9994,4600.0
2013-05-13 12:30:00,68.16,68.18,68.14,68.15,3200.0,49.9994,50.0141,49.9847,49.9921,3200.0
2013-05-13 12:40:00,68.14,68.14,68.12,68.12,2500.0,49.9847,49.9847,49.9701,49.9701,2500.0
2013-05-13 12:50:00,68.13,68.13,68.11,68.13,2300.0,49.9774,49.9774,49.9627,49.9774,2300.0
2013-05-13 13:00:00,68.14,68.14,68.13,68.13,400.0,49.9847,49.9847,49.9774,49.9774,400.0
2013-05-13 13:10:00,68.14,68.17,68.14,68.17,3900.0,49.9847,50.0068,49.9847,50.0068,3900.0
2013-05-13 13:20:00,68.18,68.18,68.14,68.14,14900.0,50.0141,50.0141,49.9847,49.9847,14900.0
2013-05-13 13:30:00,68.13,68.13,68.09,68.09,8600.0,49.9774,49.9774,49.9481,49.9481,8600.0
2013-05-13 13:40:00,68.1,68.1,68.06,68.07,4400.0,49.9554,49.9554,49.9261,49.9334,4400.0
2013-05-13 13:50:00,68.07,68.1,68.07,68.09,4800.0,49.9334,49.9554,49.9334,49.9481,4800.0
2013-05-13 14:00:00,68.08,68.11,68.06,68.1,15900.0,49.9407,49.9627,49.9261,49.9554,15900.0
2013-05-13 14:10:00,68.1,68.1,68.07,68.09,7200.0,49.9554,49.9554,49.9334,49.9481,7200.0
2013-05-13 14:20:00,68.08,68.11,68.07,68.11,174600.0,49.9407,49.9627,49.9334,49.9627,174600.0
2013-05-13 14:30:00,68.12,68.17,68.12,68.16,13600.0,49.9701,50.0068,49.9701,49.9994,13600.0
2013-05-13 14:40:00,68.16,68.17,68.14,68.15,3600.0,49.9994,50.0068,49.9847,49.9921,3600.0
2013-05-13 14:50:00,68.15,68.19,68.15,68.19,8500.0,49.9921,50.0214,49.9921,50.0214,8500.0
2013-05-13 15:00:00,68.18,68.19,68.13,68.13,28000.0,50.0141,50.0214,49.9774,49.9774,28000.0
2013-05-13 15:10:00,68.13,68.13,68.07,68.11,46200.0,49.9774,49.9774,49.9334,49.9627,46200.0
2013-05-13 15:20:00,68.12,68.13,68.09,68.12,16600.0,49.9701,49.9774,49.9481,49.9701,16600.0
2013-05-13 15:30:00,68.11,68.17,68.11,68.17,7000.0,49.9627,50.0068,49.9627,50.0068,7000.0
2013-05-13 15:40:00,68.17,68.17,68.13,68.15,12800.0,50.0068,50.0068,49.9774,49.9921,12800.0
2013-05-13 15:50:00,68.14,68.19,68.12,68.19,189500.0,49.9847,50.0214,49.9701,50.0214,189500.0
2013-05-14 09:30:00,68.17,68.35,68.17,68.32,19700.0,50.0068,50.1388,50.0068,50.1168,19700.0
2013-05-14 09:40:00,68.47,68.47,68.42,68.43,20300.0,50.2268,50.2268,50.1901,50.1975,20300.0
2013-05-14 09:50:00,68.47,68.51,68.46,68.51,5600.0,50.2268,50.2562,50.2195,50.2562,5600.0
2013-05-14 10:00:00,68.52,68.56,68.51,68.56,11100.0,50.2635,50.2928,50.2562,50.2928,11100.0
2013-05-14 10:10:00,68.55,68.62,68.55,68.6,14200.0,50.2855,50.3369,50.2855,50.3222,14200.0
2013-05-14 10:20:00,68.6,68.68,68.57,68.68,21500.0,50.3222,50.3809,50.3002,50.3809,21500.0
2013-05-14 10:30:00,68.67,68.73,68.66,68.73,20400.0,50.3735,50.4175,50.3662,50.4175,20400.0
2013-05-14 10:40:00,68.74,68.74,68.71,68.72,8000.0,50.4249,50.4249,50.4029,50.4102,8000.0
2013-05-14 10:50:00,68.72,68.78,68.72,68.78,45400.0,50.4102,50.4542,50.4102,50.4542,45400.0
2013-05-14 11:00:00,68.79,68.79,68.76,68.76,5500.0,50.4616,50.4616,50.4396,50.4396,5500.0
2013-05-14 11:10:00,68.75,68.75,68.72,68.74,5800.0,50.4322,50.4322,50.4102,50.4249,5800.0
2013-05-14 11:20:00,68.75,68.75,68.72,68.73,4000.0,50.4322,50.4322,50.4102,50.4175,4000.0
2013-05-14 11:30:00,68.75,68.79,68.72,68.79,5400.0,50.4322,50.4616,50.4102,50.4616,5400.0
2013-05-14 11:40:00,68.79,68.84,68.77,68.8,14800.0,50.4616,50.4982,50.4469,50.4689,14800.0
2013-05-14 11:50:00,68.8,68.83,68.79,68.83,1100.0,50.4689,50.4909,50.4616,50.4909,1100.0
2013-05-14 12:00:00,68.82,68.83,68.81,68.81,2300.0,50.4836,50.4909,50.4762,50.4762,2300.0
2013-05-14 12:10:00,68.82,68.9,68.82,68.9,8300.0,50.4836,50.5422,50.4836,50.5422,8300.0
2013-05-14 12:20:00,68.9,68.9,68.84,68.85,3200.0,50.5422,50.5422,50.4982,50.5056,3200.0
2013-05-14 12:30:00,68.84,68.85,68.82,68.85,2700.0,50.4982,50.5056,50.4836,50.5056,2700.0
2013-05-14 12:40:00,68.85,68.87,68.83,68.84,1900.0,50.5056,50.5202,50.4909,50.4982,1900.0
2013-05-14 12:50:00,68.82,68.83,68.8,68.81,10600.0,50.4836,50.4909,50.4689,50.4762,10600.0
2013-05-14 13:00:00,68.81,68.84,68.81,68.84,1600.0,50.4762,50.4982,50.4762,50.4982,1600.0
2013-05-14 13:10:00,68.83,68.85,68.81,68.85,20000.0,50.4909,50.5056,50.4762,50.5056,20000.0
2013-05-14 13:20:00,68.84,68.85,68.82,68.85,8100.0,50.4982,50.5056,50.4836,50.5056,8100.0
2013-05-14 13:30:00,68.85,68.89,68.85,68.86,6100.0,50.5056,50.5349,50.5056,50.5129,6100.0
2013-05-14 13:40:00,68.86,68.86,68.85,68.85,5400.0,50.5129,50.5129,50.5056,50.5056,5400.0
2013-05-14 13:50:00,68.84,68.84,68.79,68.8,10700.0,50.4982,50.4982,50.4616,50.4689,10700.0
2013-05-14 14:00:00,68.8,68.82,68.76,68.81,17100.0,50.4689,50.4836,50.4396,50.4762,17100.0
2013-05-14 14:10:00,68.8,68.83,68.8,68.8,25400.0,50.4689,50.4909,50.4689,50.4689,25400.0
2013-05-14 14:20:00,68.8,68.81,68.77,68.79,5400.0,50.4689,50.4762,50.4469,50.4616,5400.0
2013-05-14 14:30:00,68.82,68.89,68.82,68.89,8000.0,50.4836,50.5349,50.4836,50.5349,8000.0
2013-05-14 14:40:00,68.87,68.87,68.8,68.81,8900.0,50.5202,50.5202,50.4689,50.4762,8900.0
2013-05-14 14:50:00,68.82,68.82,68.78,68.78,7900.0,50.4836,50.4836,50.4542,50.4542,7900.0
2013-05-14 15:00:00,68.78,68.86,68.78,68.85,8400.0,50.4542,50.5129,50.4542,50.5056,8400.0
2013-05-14 15:10:00,68.86,68.91,68.83,68.89,22300.0,50.5129,50.5496,50.4909,50.5349,22300.0
2013-05-14 15:20:00,68.9,68.9,68.87,68.87,3800.0,50.5422,50.5422,50.5202,50.5202,3800.0
2013-05-14 15:30:00,68.88,68.99,68.88,68.98,11200.0,50.5276,50.6083,50.5276,50.6009,11200.0
2013-05-14 15:40:00,68.98,69.03,68.97,69.03,9500.0,50.6009,50.6376,50.5936,50.6376,9500.0
2013-05-14 15:50:00,69.03,69.04,68.97,68.99,20500.0,50.6376,50.6449,50.5936,50.6083,20500.0
2013-05-15 09:30:00,68.89,68.95,68.89,68.95,26500.0,50.5349,50.5789,50.5349,50.5789,26500.0
2013-05-15 09:40:00,68.94,68.94,68.89,68.89,6100.0,50.5716,50.5716,50.5349,50.5349,6100.0
2013-05-15 09:50:00,68.89,69.0,68.89,68.99,12900.0,50.5349,50.6156,50.5349,50.6083,12900.0
2013-05-15 10:00:00,69.0,69.06,68.99,69.04,8700.0,50.6156,50.6596,50.6083,50.6449,8700.0
2013-05-15 10:10:00,69.02,69.04,69.0,69.04,7800.0,50.6303,50.6449,50.6156,50.6449,7800.0
2013-05-15 10:20:00,69.06,69.06,69.01,69.01,5700.0,50.6596,50.6596,50.6229,50.6229,5700.0
2013-05-15 10:30:00,69.02,69.07,69.01,69.05,5800.0,50.6303,50.667,50.6229,50.6523,5800.0
2013-05-15 10:40:00,69.06,69.06,68.97,69.01,35700.0,50.6596,50.6596,50.5936,50.6229,35700.0
2013-05-15 10:50:00,69.0,69.09,69.0,69.08,22700.0,50.6156,50.6816,50.6156,50.6743,22700.0
2013-05-15 11:00:00,69.09,69.2,69.09,69.2,22900.0,50.6816,50.7623,50.6816,50.7623,22900.0
2013-05-15 11:10:00,69.2,69.27,69.2,69.26,7900.0,50.7623,50.8137,50.7623,50.8063,7900.0
2013-05-15 11:20:00,69.25,69.26,69.22,69.24,5000.0,50.799,50.8063,50.777,50.7917,5000.0
2013-05-15 11:30:00,69.22,69.33,69.21,69.33,5900.0,50.777,50.8577,50.7697,50.8577,5900.0
2013-05-15 11:40:00,69.33,69.33,69.3,69.3,5700.0,50.8577,50.8577,50.8357,50.8357,5700.0
2013-05-15 11:50:00,69.31,69.41,69.31,69.41,4300.0,50.843,50.9164,50.843,50.9164,4300.0
2013-05-15 12:00:00,69.42,69.49,69.39,69.49,5800.0,50.9237,50.975,50.9017,50.975,5800.0
2013-05-15 12:10:00,69.5,69.54,69.48,69.51,9100.0,50.9824,51.0117,50.9677,50.9897,9100.0
2013-05-15 12:20:00,69.52,69.52,69.49,69.5,6800.0,50.9971,50.9971,50.975,50.9824,6800.0
2013-05-15 12:30:00,69.52,69.59,69.52,69.58,7300.0,50.9971,51.0484,50.9971,51.0411,7300.0
2013-05-15 12:40:00,69.61,69.63,69.6,69.63,5400.0,51.0631,51.0777,51.0557,51.0777,5400.0
2013-05-15 12:50:00,69.62,69.62,69.55,69.55,13700.0,51.0704,51.0704,51.0191,51.0191,13700.0
2013-05-15 13:00:00,69.54,69.55,69.5,69.51,4700.0,51.0117,51.0191,50.9824,50.9897,4700.0
2013-05-15 13:10:00,69.53,69.56,69.49,69.49,11000.0,51.0044,51.0264,50.975,50.975,11000.0
2013-05-15 13:20:00,69.5,69.5,69.43,69.45,19100.0,50.9824,50.9824,50.931,50.9457,19100.0
2013-05-15 13:30:00,69.45,69.5,69.45,69.46,8900.0,50.9457,50.9824,50.9457,50.953,8900.0
2013-05-15 13:40:00,69.45,69.46,69.42,69.43,13800.0,50.9457,50.953,50.9237,50.931,13800.0
2013-05-15 13:50:00,69.44,69.44,69.36,69.36,6600.0,50.9384,50.9384,50.8797,50.8797,6600.0
2013-05-15 14:00:00,69.35,69.4,69.35,69.38,18000.0,50.8724,50.909,50.8724,50.8944,18000.0
2013-05-15 14:10:00,69.38,69.38,69.29,69.31,12000.0,50.8944,50.8944,50.8283,50.843,12000.0
2013-05-15 14:20:00,69.3,69.32,69.23,69.32,11600.0,50.8357,50.8503,50.7843,50.8503,11600.0
2013-05-15 14:30:00,69.32,69.36,69.29,69.29,8700.0,50.8503,50.8797,50.8283,50.8283,8700.0
2013-05-15 14:40:00,69.3,69.33,69.19,69.27,11500.0,50.8357,50.8577,50.755,50.8137,11500.0
2013-05-15 14:50:00,69.25,69.27,69.18,69.25,18800.0,50.799,50.8137,50.7476,50.799,18800.0
2013-05-15 15:00:00,69.24,69.31,69.22,69.31,11600.0,50.7917,50.843,50.777,50.843,11600.0
2013-05-15 15:10:00,69.35,69.4,69.3,69.31,34500.0,50.8724,50.909,50.8357,50.843,34500.0
2013-05-15 15:20:00,69.31,69.38,69.28,69.35,31900.0,50.843,50.8944,50.821,50.8724,31900.0
2013-05-15 15:30:00,69.35,69.46,69.35,69.46,25300.0,50.8724,50.953,50.8724,50.953,25300.0
2013-05-15 15:40:00,69.45,69.48,69.42,69.44,29800.0,50.9457,50.9677,50.9237,50.9384,29800.0
2013-05-15 15:50:00,69.44,69.5,69.44,69.46,38500.0,50.9384,50.9824,50.9384,50.953,38500.0
2013-05-16 09:30:00,69.34,69.43,69.25,69.43,36800.0,50.865,50.931,50.799,50.931,36800.0
2013-05-16 09:40:00,69.45,69.46,69.42,69.45,5300.0,50.9457,50.953,50.9237,50.9457,5300.0
2013-05-16 09:50:00,69.47,69.56,69.47,69.5,4700.0,50.9604,51.0264,50.9604,50.9824,4700.0
2013-05-16 10:00:00,69.48,69.49,69.27,69.28,7700.0,50.9677,50.975,50.8137,50.821,7700.0
2013-05-16 10:10:00,69.3,69.37,69.3,69.37,9500.0,50.8357,50.887,50.8357,50.887,9500.0
2013-05-16 10:20:00,69.36,69.42,69.31,69.36,8300.0,50.8797,50.9237,50.843,50.8797,8300.0
2013-05-16 10:30:00,69.36,69.48,69.33,69.45,19700.0,50.8797,50.9677,50.8577,50.9457,19700.0
2013-05-16 10:40:00,69.45,69.46,69.37,69.42,14500.0,50.9457,50.953,50.887,50.9237,14500.0
2013-05-16 10:50:00,69.43,69.46,69.39,69.42,9200.0,50.931,50.953,50.9017,50.9237,9200.0
2013-05-16 11:00:00,69.42,69.47,69.42,69.44,38300.0,50.9237,50.9604,50.9237,50.9384,38300.0
2013-05-16 11:10:00,69.45,69.57,69.45,69.52,8900.0,50.9457,51.0337,50.9457,50.9971,8900.0
2013-05-16 11:20:00,69.51,69.52,69.48,69.51,6600.0,50.9897,50.9971,50.9677,50.9897,6600.0
2013-05-16 11:30:00,69.53,69.58,69.52,69.58,6100.0,51.0044,51.0411,50.9971,51.0411,6100.0
2013-05-16 11:40:00,69.58,69.58,69.51,69.54,9200.0,51.0411,51.0411,50.9897,51.0117,9200.0
2013-05-16 11:50:00,69.54,69.56,69.5,69.5,12000.0,51.0117,51.0264,50.9824,50.9824,12000.0
2013-05-16 12:00:00,69.51,69.52,69.49,69.52,11000.0,50.9897,50.9971,50.975,50.9971,11000.0
2013-05-16 12:10:00,69.53,69.53,69.5,69.52,8800.0,51.0044,51.0044,50.9824,50.9971,8800.0
2013-05-16 12:20:00,69.51,69.51,69.49,69.49,4000.0,50.9897,50.9897,50.975,50.975,4000.0
2013-05-16 12:30:00,69.5,69.5,69.45,69.46,11600.0,50.9824,50.9824,50.9457,50.953,11600.0
2013-05-16 12:40:00,69.45,69.46,69.45,69.46,8400.0,50.9457,50.953,50.9457,50.953,8400.0
2013-05-16 12:50:00,69.46,69.51,69.46,69.5,19300.0,50.953,50.9897,50.953,50.9824,19300.0
2013-05-16 13:00:00,69.51,69.51,69.47,69.49,11000.0,50.9897,50.9897,50.9604,50.975,11000.0
2013-05-16 13:10:00,69.49,69.51,69.48,69.49,40000.0,50.975,50.9897,50.9677,50.975,40000.0
2013-05-16 13:20:00,69.49,69.49,69.46,69.47,32400.0,50.975,50.975,50.953,50.9604,32400.0
2013-05-16 13:30:00,69.48,69.5,69.47,69.48,29500.0,50.9677,50.9824,50.9604,50.9677,29500.0
2013-05-16 13:40:00,69.48,69.51,69.48,69.49,38400.0,50.9677,50.9897,50.9677,50.975,38400.0
2013-05-16 13:50:00,69.5,69.5,69.46,69.46,17400.0,50.9824,50.9824,50.953,50.953,17400.0
2013-05-16 14:00:00,69.47,69.55,69.47,69.55,91900.0,50.9604,51.0191,50.9604,51.0191,91900.0
2013-05-16 14:10:00,69.55,69.57,69.54,69.56,29400.0,51.0191,51.0337,51.0117,51.0264,29400.0
2013-05-16 14:20:00,69.56,69.56,69.52,69.52,28700.0,51.0264,51.0264,50.9971,50.9971,28700.0
2013-05-16 14:30:00,69.53,69.54,69.52,69.54,14600.0,51.0044,51.0117,50.9971,51.0117,14600.0
2013-05-16 14:40:00,69.53,69.53,69.45,69.48,37500.0,51.0044,51.0044,50.9457,50.9677,37500.0
2013-05-16 14:50:00,69.48,69.48,69.39,69.39,22700.0,50.9677,50.9677,50.9017,50.9017,22700.0
2013-05-16 15:00:00,69.38,69.42,69.38,69.41,28400.0,50.8944,50.9237,50.8944,50.9164,28400.0
2013-05-16 15:10:00,69.41,69.42,69.29,69.29,26900.0,50.9164,50.9237,50.8283,50.8283,26900.0
2013-05-16 15:20:00,69.29,69.31,69.22,69.28,32300.0,50.8283,50.843,50.777,50.821,32300.0
2013-05-16 15:30:00,69.28,69.28,69.13,69.13,17200.0,50.821,50.821,50.711,50.711,17200.0
2013-05-16 15:40:00,69.14,69.49,69.11,69.12,612200.0,50.7183,50.975,50.6963,50.7036,612200.0
2013-05-16 15:50:00,69.14,69.24,69.13,69.2,67400.0,50.7183,50.7917,50.711,50.7623,67400.0
2013-05-17 09:30:00,69.46,69.53,69.45,69.45,30100.0,50.953,51.0044,50.9457,50.9457,30100.0
2013-05-17 09:40:00,69.44,69.44,69.39,69.42,4500.0,50.9384,50.9384,50.9017,50.9237,4500.0
2013-05-17 09:50:00,69.41,69.53,69.39,69.5,43100.0,50.9164,51.0044,50.9017,50.9824,43100.0
2013-05-17 10:00:00,69.55,69.62,69.55,69.57,8900.0,51.0191,51.0704,51.0191,51.0337,8900.0
2013-05-17 10:10:00,69.57,69.59,69.53,69.59,3500.0,51.0337,51.0484,51.0044,51.0484,3500.0
2013-05-17 10:20:00,69.59,69.64,69.57,69.59,11400.0,51.0484,51.0851,51.0337,51.0484,11400.0
2013-05-17 10:30:00,69.6,69.63,69.58,69.58,12500.0,51.0557,51.0777,51.0411,51.0411,12500.0
2013-05-17 10:40:00,69.61,69.61,69.55,69.55,10900.0,51.0631,51.0631,51.0191,51.0191,10900.0
2013-05-17 10:50:00,69.54,69.54,69.44,69.48,32600.0,51.0117,51.0117,50.9384,50.9677,32600.0
2013-05-17 11:00:00,69.48,69.52,69.44,69.47,9100.0,50.9677,50.9971,50.9384,50.9604,9100.0
2013-05-17 11:10:00,69.45,69.51,69.42,69.51,9900.0,50.9457,50.9897,50.9237,50.9897,9900.0
2013-05-17 11:20:00,69.5,69.56,69.5,69.54,4400.0,50.9824,51.0264,50.9824,51.0117,4400.0
2013-05-17 11:30:00,69.53,69.59,69.53,69.57,6800.0,51.0044,51.0484,51.0044,51.0337,6800.0
2013-05-17 11:40:00,69.56,69.58,69.55,69.56,9300.0,51.0264,51.0411,51.0191,51.0264,9300.0
2013-05-17 11:50:00,69.56,69.57,69.54,69.54,7800.0,51.0264,51.0337,51.0117,51.0117,7800.0
2013-05-17 12:00:00,69.53,69.53,69.51,69.52,252900.0,51.0044,51.0044,50.9897,50.9971,252900.0
2013-05-17 12:10:00,69.53,69.55,69.53,69.54,4200.0,51.0044,51.0191,51.0044,51.0117,4200.0
2013-05-17 12:20:00,69.54,69.56,69.53,69.55,7500.0,51.0117,51.0264,51.0044,51.0191,7500.0
2013-05-17 12:30:00,69.55,69.57,69.55,69.55,62400.0,51.0191,51.0337,51.0191,51.0191,62400.0
2013-05-17 12:40:00,69.55,69.56,69.54,69.54,6700.0,51.0191,51.0264,51.0117,51.0117,6700.0
2013-05-17 12:50:00,69.53,69.53,69.51,69.53,5600.0,51.0044,51.0044,50.9897,51.0044,5600.0
2013-05-17 13:00:00,69.53,69.53,69.51,69.51,6300.0,51.0044,51.0044,50.9897,50.9897,6300.0
2013-05-17 13:10:00,69.53,69.55,69.51,69.51,21800.0,51.0044,51.0191,50.9897,50.9897,21800.0
2013-05-17 13:20:00,69.53,69.57,69.52,69.55,117400.0,51.0044,51.0337,50.9971,51.0191,117400.0
2013-05-17 13:30:00,69.55,69.57,69.55,69.57,14700.0,51.0191,51.0337,51.0191,51.0337,14700.0
2013-05-17 13:40:00,69.56,69.57,69.52,69.52,9200.0,51.0264,51.0337,50.9971,50.9971,9200.0
2013-05-17 13:50:00,69.53,69.55,69.52,69.55,2600.0,51.0044,51.0191,50.9971,51.0191,2600.0
2013-05-17 14:00:00,69.54,69.56,69.54,69.56,26000.0,51.0117,51.0264,51.0117,51.0264,26000.0
2013-05-17 14:10:00,69.56,69.6,69.56,69.6,13100.0,51.0264,51.0557,51.0264,51.0557,13100.0
2013-05-17 14:20:00,69.62,69.66,69.59,69.66,7800.0,51.0704,51.0998,51.0484,51.0998,7800.0
2013-05-17 14:30:00,69.66,69.69,69.66,69.69,7500.0,51.0998,51.1218,51.0998,51.1218,7500.0
2013-05-17 14:40:00,69.68,69.74,69.66,69.73,16100.0,51.1144,51.1584,51.0998,51.1511,16100.0
2013-05-17 14:50:00,69.78,69.8,69.74,69.8,16000.0,51.1878,51.2025,51.1584,51.2025,16000.0
2013-05-17 15:00:00,69.82,69.84,69.8,69.81,8500.0,51.2171,51.2318,51.2025,51.2098,8500.0
2013-05-17 15:10:00,69.81,69.82,69.8,69.82,12700.0,51.2098,51.2171,51.2025,51.2171,12700.0
2013-05-17 15:20:00,69.81,69.89,69.81,69.87,11300.0,51.2098,51.2685,51.2098,51.2538,11300.0
2013-05-17 15:30:00,69.88,69.92,69.88,69.9,16700.0,51.2611,51.2905,51.2611,51.2758,16700.0
2013-05-17 15:40:00,69.9,69.93,69.86,69.9,9100.0,51.2758,51.2978,51.2465,51.2758,9100.0
2013-05-17 15:50:00,69.9,69.93,69.85,69.93,35700.0,51.2758,51.2978,51.2391,51.2978,35700.0
2013-05-20 09:30:00,69.82,69.95,69.82,69.95,22800.0,51.2171,51.3125,51.2171,51.3125,22800.0
2013-05-20 09:40:00,69.91,69.93,69.82,69.84,15100.0,51.2831,51.2978,51.2171,51.2318,15100.0
2013-05-20 09:50:00,69.81,69.89,69.79,69.89,4300.0,51.2098,51.2685,51.1951,51.2685,4300.0
2013-05-20 10:00:00,69.88,69.97,69.87,69.95,6300.0,51.2611,51.3272,51.2538,51.3125,6300.0
2013-05-20 10:10:00,69.95,69.95,69.93,69.94,2200.0,51.3125,51.3125,51.2978,51.3052,2200.0
2013-05-20 10:20:00,69.95,69.95,69.91,69.92,11700.0,51.3125,51.3125,51.2831,51.2905,11700.0
2013-05-20 10:30:00,69.91,69.94,69.91,69.92,6700.0,51.2831,51.3052,51.2831,51.2905,6700.0
2013-05-20 10:40:00,69.94,69.98,69.94,69.96,2700.0,51.3052,51.3345,51.3052,51.3198,2700.0
2013-05-20 10:50:00,69.97,69.98,69.93,69.96,11300.0,51.3272,51.3345,51.2978,51.3198,11300.0
2013-05-20 11:00:00,69.96,70.03,69.96,70.01,41100.0,51.3198,51.3712,51.3198,51.3565,41100.0
2013-05-20 11:10:00,70.02,70.04,69.99,70.04,2400.0,51.3638,51.3785,51.3418,51.3785,2400.0
2013-05-20 11:20:00,70.04,70.05,70.02,70.02,8000.0,51.3785,51.3858,51.3638,51.3638,8000.0
2013-05-20 11:30:00,70.05,70.07,70.05,70.07,4200.0,51.3858,51.4005,51.3858,51.4005,4200.0
2013-05-20 11:40:00,70.06,70.12,70.06,70.12,2500.0,51.3932,51.4372,51.3932,51.4372,2500.0
2013-05-20 11:50:00,70.11,70.12,70.11,70.12,2000.0,51.4299,51.4372,51.4299,51.4372,2000.0
2013-05-20 12:00:00,70.15,70.18,70.14,70.14,2100.0,51.4592,51.4812,51.4519,51.4519,2100.0
2013-05-20 12:10:00,70.14,70.16,70.1,70.1,11500.0,51.4519,51.4665,51.4225,51.4225,11500.0
2013-05-20 12:20:00,70.11,70.13,70.1,70.13,13000.0,51.4299,51.4445,51.4225,51.4445,13000.0
2013-05-20 12:30:00,70.13,70.13,70.04,70.04,4300.0,51.4445,51.4445,51.3785,51.3785,4300.0
2013-05-20 12:40:00,70.04,70.09,70.04,70.09,2300.0,51.3785,51.4152,51.3785,51.4152,2300.0
2013-05-20 12:50:00,70.08,70.1,70.06,70.06,2300.0,51.4078,51.4225,51.3932,51.3932,2300.0
2013-05-20 13:00:00,70.07,70.08,70.05,70.08,3000.0,51.4005,51.4078,51.3858,51.4078,3000.0
2013-05-20 13:10:00,70.08,70.08,69.99,69.99,3600.0,51.4078,51.4078,51.3418,51.3418,3600.0
2013-05-20 13:20:00,69.97,70.0,69.92,69.95,22900.0,51.3272,51.3492,51.2905,51.3125,22900.0
2013-05-20 13:30:00,69.96,69.98,69.96,69.97,12000.0,51.3198,51.3345,51.3198,51.3272,12000.0
2013-05-20 13:40:00,69.97,69.97,69.85,69.9,9400.0,51.3272,51.3272,51.2391,51.2758,9400.0
2013-05-20 13:50:00,69.9,69.96,69.9,69.94,50500.0,51.2758,51.3198,51.2758,51.3052,50500.0
2013-05-20 14:00:00,69.94,69.94,69.82,69.88,54600.0,51.3052,51.3052,51.2171,51.2611,54600.0
2013-05-20 14:10:00,69.88,69.9,69.86,69.86,14300.0,51.2611,51.2758,51.2465,51.2465,14300.0
2013-05-20 14:20:00,69.86,69.96,69.86,69.95,7300.0,51.2465,51.3198,51.2465,51.3125,7300.0
2013-05-20 14:30:00,69.97,69.97,69.91,69.92,7900.0,51.3272,51.3272,51.2831,51.2905,7900.0
2013-05-20 14:40:00,69.9,69.92,69.88,69.92,28400.0,51.2758,51.2905,51.2611,51.2905,28400.0
2013-05-20 14:50:00,69.94,69.97,69.91,69.92,33600.0,51.3052,51.3272,51.2831,51.2905,33600.0
2013-05-20 15:00:00,69.92,69.97,69.92,69.96,16500.0,51.2905,51.3272,51.2905,51.3198,16500.0
2013-05-20 15:10:00,69.95,69.97,69.93,69.96,6000.0,51.3125,51.3272,51.2978,51.3198,6000.0
2013-05-20 15:20:00,69.94,69.94,69.88,69.92,6200.0,51.3052,51.3052,51.2611,51.2905,6200.0
2013-05-20 15:30:00,69.93,69.96,69.87,69.88,6900.0,51.2978,51.3198,51.2538,51.2611,6900.0
2013-05-20 15:40:00,69.89,69.94,69.85,69.91,7400.0,51.2685,51.3052,51.2391,51.2831,7400.0
2013-05-20 15:50:00,69.89,69.92,69.86,69.92,66200.0,51.2685,51.2905,51.2465,51.2905,66200.0
2013-05-21 09:30:00,69.96,70.14,69.96,70.09,20400.0,51.3198,51.4519,51.3198,51.4152,20400.0
2013-05-21 09:40:00,70.1,70.14,70.07,70.12,5400.0,51.4225,51.4519,51.4005,51.4372,5400.0
2013-05-21 09:50:00,70.12,70.22,70.11,70.13,13100.0,51.4372,51.5105,51.4299,51.4445,13100.0
2013-05-21 10:00:00,70.13,70.14,70.04,70.04,4000.0,51.4445,51.4519,51.3785,51.3785,4000.0
2013-05-21 10:10:00,70.0,70.0,69.89,69.94,7200.0,51.3492,51.3492,51.2685,51.3052,7200.0
2013-05-21 10:20:00,69.93,69.93,69.82,69.85,3600.0,51.2978,51.2978,51.2171,51.2391,3600.0
2013-05-21 10:30:00,69.84,69.86,69.76,69.85,7100.0,51.2318,51.2465,51.1731,51.2391,7100.0
2013-05-21 10:40:00,69.85,69.85,69.77,69.78,23400.0,51.2391,51.2391,51.1804,51.1878,23400.0
2013-05-21 10:50:00,69.81,69.82,69.75,69.81,5400.0,51.2098,51.2171,51.1658,51.2098,5400.0
2013-05-21 11:00:00,69.79,69.87,69.79,69.87,2200.0,51.1951,51.2538,51.1951,51.2538,2200.0
2013-05-21 11:10:00,69.84,69.87,69.81,69.85,3300.0,51.2318,51.2538,51.2098,51.2391,3300.0
2013-05-21 11:20:00,69.85,69.85,69.8,69.82,43100.0,51.2391,51.2391,51.2025,51.2171,43100.0
2013-05-21 11:30:00,69.85,69.95,69.85,69.95,8300.0,51.2391,51.3125,51.2391,51.3125,8300.0
2013-05-21 11:40:00,69.95,69.95,69.9,69.92,3800.0,51.3125,51.3125,51.2758,51.2905,3800.0
2013-05-21 11:50:00,69.92,69.96,69.91,69.94,11100.0,51.2905,51.3198,51.2831,51.3052,11100.0
2013-05-21 12:00:00,69.93,70.0,69.93,69.99,3500.0,51.2978,51.3492,51.2978,51.3418,3500.0
2013-05-21 12:10:00,70.0,70.04,70.0,70.02,6600.0,51.3492,51.3785,51.3492,51.3638,6600.0
2013-05-21 12:20:00,70.02,70.05,70.01,70.05,2500.0,51.3638,51.3858,51.3565,51.3858,2500.0
2013-05-21 12:30:00,70.05,70.06,70.02,70.02,8600.0,51.3858,51.3932,51.3638,51.3638,8600.0
2013-05-21 12:40:00,70.01,70.04,69.99,69.99,2900.0,51.3565,51.3785,51.3418,51.3418,2900.0
2013-05-21 12:50:00,70.0,70.04,69.99,70.04,6100.0,51.3492,51.3785,51.3418,51.3785,6100.0
2013-05-21 13:00:00,70.06,70.2,70.04,70.16,12700.0,51.3932,51.4959,51.3785,51.4665,12700.0
2013-05-21 13:10:00,70.14,70.15,70.09,70.15,18700.0,51.4519,51.4592,51.4152,51.4592,18700.0
2013-05-21 13:20:00,70.15,70.15,70.11,70.11,6400.0,51.4592,51.4592,51.4299,51.4299,6400.0
2013-05-21 13:30:00,70.12,70.14,70.11,70.14,3400.0,51.4372,51.4519,51.4299,51.4519,3400.0
2013-05-21 13:40:00,70.13,70.13,70.09,70.11,1800.0,51.4445,51.4445,51.4152,51.4299,1800.0
2013-05-21 13:50:00,70.13,70.15,70.11,70.15,6400.0,51.4445,51.4592,51.4299,51.4592,6400.0
2013-05-21 14:00:00,70.12,70.14,70.11,70.12,20600.0,51.4372,51.4519,51.4299,51.4372,20600.0
2013-05-21 14:10:00,70.14,70.24,70.13,70.22,8000.0,51.4519,51.5252,51.4445,51.5105,8000.0
2013-05-21 14:20:00,70.21,70.21,70.13,70.14,5100.0,51.5032,51.5032,51.4445,51.4519,5100.0
2013-05-21 14:30:00,70.15,70.15,70.11,70.12,21900.0,51.4592,51.4592,51.4299,51.4372,21900.0
2013-05-21 14:40:00,70.14,70.14,70.06,70.09,12300.0,51.4519,51.4519,51.3932,51.4152,12300.0
2013-05-21 14:50:00,70.11,70.13,70.09,70.13,5000.0,51.4299,51.4445,51.4152,51.4445,5000.0
2013-05-21 15:00:00,70.14,70.14,70.08,70.11,6300.0,51.4519,51.4519,51.4078,51.4299,6300.0
2013-05-21 15:10:00,70.12,70.16,70.08,70.08,19200.0,51.4372,51.4665,51.4078,51.4078,19200.0
2013-05-21 15:20:00,70.11,70.11,70.07,70.07,5600.0,51.4299,51.4299,51.4005,51.4005,5600.0
2013-05-21 15:30:00,70.07,70.1,70.06,70.09,7600.0,51.4005,51.4225,51.3932,51.4152,7600.0
2013-05-21 15:40:00,70.09,70.09,70.01,70.02,7700.0,51.4152,51.4152,51.3565,51.3638,7700.0
2013-05-21 15:50:00,70.01,70.04,70.0,70.03,12600.0,51.3565,51.3785,51.3492,51.3712,12600.0
2013-05-22 09:30:00,70.1,70.21,70.09,70.17,20100.0,51.4225,51.5032,51.4152,51.4739,20100.0
2013-05-22 09:40:00,70.2,70.23,70.18,70.2,7700.0,51.4959,51.5179,51.4812,51.4959,7700.0
2013-05-22 09:50:00,70.21,70.23,70.18,70.21,4700.0,51.5032,51.5179,51.4812,51.5032,4700.0
2013-05-22 10:00:00,70.28,70.51,70.25,70.48,16400.0,51.5546,51.7233,51.5326,51.7013,16400.0
2013-05-22 10:10:00,70.49,70.67,70.49,70.63,5100.0,51.7086,51.8406,51.7086,51.8113,5100.0
2013-05-22 10:20:00,70.64,70.78,70.62,70.77,2900.0,51.8186,51.9213,51.804,51.914,2900.0
2013-05-22 10:30:00,70.76,70.76,70.26,70.27,50800.0,51.9067,51.9067,51.5399,51.5472,50800.0
2013-05-22 10:40:00,70.32,70.48,70.29,70.31,24700.0,51.5839,51.7013,51.5619,51.5766,24700.0
2013-05-22 10:50:00,70.35,70.37,70.2,70.25,57800.0,51.6059,51.6206,51.4959,51.5326,57800.0
2013-05-22 11:00:00,70.23,70.39,70.21,70.38,34300.0,51.5179,51.6353,51.5032,51.6279,34300.0
2013-05-22 11:10:00,70.34,70.47,70.33,70.43,18700.0,51.5986,51.6939,51.5912,51.6646,18700.0
2013-05-22 11:20:00,70.42,70.5,70.4,70.5,51100.0,51.6573,51.7159,51.6426,51.7159,51100.0
2013-05-22 11:30:00,70.54,70.55,70.47,70.48,43300.0,51.7453,51.7526,51.6939,51.7013,43300.0
2013-05-22 11:40:00,70.49,70.65,70.48,70.64,27900.0,51.7086,51.826,51.7013,51.8186,27900.0
2013-05-22 11:50:00,70.62,70.63,70.53,70.53,32600.0,51.804,51.8113,51.738,51.738,32600.0
2013-05-22 12:00:00,70.53,70.58,70.53,70.56,25600.0,51.738,51.7746,51.738,51.76,25600.0
2013-05-22 12:10:00,70.55,70.56,70.47,70.49,68000.0,51.7526,51.76,51.6939,51.7086,68000.0
2013-05-22 12:20:00,70.5,70.53,70.43,70.44,47800.0,51.7159,51.738,51.6646,51.6719,47800.0
2013-05-22 12:30:00,70.45,70.46,70.37,70.42,45000.0,51.6793,51.6866,51.6206,51.6573,45000.0
2013-05-22 12:40:00,70.42,70.47,70.41,70.43,10200.0,51.6573,51.6939,51.6499,51.6646,10200.0
2013-05-22 12:50:00,70.43,70.54,70.43,70.54,44300.0,51.6646,51.7453,51.6646,51.7453,44300.0
2013-05-22 13:00:00,70.53,70.53,70.39,70.42,23900.0,51.738,51.738,51.6353,51.6573,23900.0
2013-05-22 13:10:00,70.41,70.43,70.3,70.31,41100.0,51.6499,51.6646,51.5692,51.5766,41100.0
2013-05-22 13:20:00,70.29,70.3,70.2,70.22,5300.0,51.5619,51.5692,51.4959,51.5105,5300.0
2013-05-22 13:30:00,70.2,70.22,70.12,70.16,15500.0,51.4959,51.5105,51.4372,51.4665,15500.0
2013-05-22 13:40:00,70.16,70.17,69.95,70.05,11500.0,51.4665,51.4739,51.3125,51.3858,11500.0
2013-05-22 13:50:00,70.05,70.1,70.03,70.06,5600.0,51.3858,51.4225,51.3712,51.3932,5600.0
2013-05-22 14:00:00,70.05,70.16,69.72,69.86,58500.0,51.3858,51.4665,51.1438,51.2465,58500.0
2013-05-22 14:10:00,69.83,69.83,69.64,69.73,20700.0,51.2245,51.2245,51.0851,51.1511,20700.0
2013-05-22 14:20:00,69.78,69.83,69.68,69.73,14400.0,51.1878,51.2245,51.1144,51.1511,14400.0
2013-05-22 14:30:00,69.71,69.79,69.56,69.6,167500.0,51.1364,51.1951,51.0264,51.0557,167500.0
2013-05-22 14:40:00,69.62,69.72,69.54,69.72,14400.0,51.0704,51.1438,51.0117,51.1438,14400.0
2013-05-22 14:50:00,69.74,69.79,69.69,69.78,8200.0,51.1584,51.1951,51.1218,51.1878,8200.0
2013-05-22 15:00:00,69.74,69.74,69.58,69.66,8600.0,51.1584,51.1584,51.0411,51.0998,8600.0
2013-05-22 15:10:00,69.65,69.67,69.54,69.55,9100.0,51.0924,51.1071,51.0117,51.0191,9100.0
2013-05-22 15:20:00,69.53,69.53,69.32,69.32,21500.0,51.0044,51.0044,50.8503,50.8503,21500.0
2013-05-22 15:30:00,69.31,69.4,69.27,69.37,98500.0,50.843,50.909,50.8137,50.887,98500.0
2013-05-22 15:40:00,69.34,69.49,69.32,69.4,14400.0,50.865,50.975,50.8503,50.909,14400.0
2013-05-22 15:50:00,69.43,69.54,69.43,69.54,10700.0,50.931,51.0117,50.931,51.0117,10700.0
2013-05-23 09:30:00,68.83,69.0,68.72,68.9,68800.0,50.4909,50.6156,50.4102,50.5422,68800.0
2013-05-23 09:40:00,68.94,69.0,68.85,68.89,8400.0,50.5716,50.6156,50.5056,50.5349,8400.0
2013-05-23 09:50:00,68.85,68.87,68.79,68.82,8300.0,50.5056,50.5202,50.4616,50.4836,8300.0
2013-05-23 10:00:00,68.88,68.99,68.78,68.99,7200.0,50.5276,50.6083,50.4542,50.6083,7200.0
2013-05-23 10:10:00,68.99,69.13,68.99,69.11,34200.0,50.6083,50.711,50.6083,50.6963,34200.0
2013-05-23 10:20:00,69.1,69.16,69.06,69.06,6200.0,50.689,50.733,50.6596,50.6596,6200.0
2013-05-23 10:30:00,69.08,69.11,69.0,69.0,52700.0,50.6743,50.6963,50.6156,50.6156,52700.0
2013-05-23 10:40:00,69.01,69.02,68.89,68.94,13600.0,50.6229,50.6303,50.5349,50.5716,13600.0
2013-05-23 10:50:00,68.93,69.05,68.93,68.93,6100.0,50.5643,50.6523,50.5643,50.5643,6100.0
2013-05-23 11:00:00,68.95,69.16,68.94,69.16,15500.0,50.5789,50.733,50.5716,50.733,15500.0
2013-05-23 11:10:00,69.19,69.26,69.18,69.24,9100.0,50.755,50.8063,50.7476,50.7917,9100.0
2013-05-23 11:20:00,69.26,69.33,69.26,69.27,4400.0,50.8063,50.8577,50.8063,50.8137,4400.0
2013-05-23 11:30:00,69.23,69.32,69.23,69.32,4900.0,50.7843,50.8503,50.7843,50.8503,4900.0
2013-05-23 11:40:00,69.34,69.34,69.25,69.31,253700.0,50.865,50.865,50.799,50.843,253700.0
2013-05-23 11:50:00,69.36,69.36,69.28,69.32,4800.0,50.8797,50.8797,50.821,50.8503,4800.0
2013-05-23 12:00:00,69.38,69.47,69.36,69.47,4300.0,50.8944,50.9604,50.8797,50.9604,4300.0
2013-05-23 12:10:00,69.47,69.47,69.45,69.46,1100.0,50.9604,50.9604,50.9457,50.953,1100.0
2013-05-23 12:20:00,69.5,69.52,69.42,69.42,11000.0,50.9824,50.9971,50.9237,50.9237,11000.0
2013-05-23 12:30:00,69.4,69.4,69.32,69.32,10600.0,50.909,50.909,50.8503,50.8503,10600.0
2013-05-23 12:40:00,69.33,69.34,69.29,69.33,48300.0,50.8577,50.865,50.8283,50.8577,48300.0
2013-05-23 12:50:00,69.36,69.4,69.34,69.36,2800.0,50.8797,50.909,50.865,50.8797,2800.0
2013-05-23 13:00:00,69.35,69.36,69.28,69.28,2200.0,50.8724,50.8797,50.821,50.821,2200.0
2013-05-23 13:10:00,69.31,69.34,69.27,69.3,20600.0,50.843,50.865,50.8137,50.8357,20600.0
2013-05-23 13:20:00,69.29,69.29,69.18,69.18,6700.0,50.8283,50.8283,50.7476,50.7476,6700.0
2013-05-23 13:30:00,69.22,69.29,69.21,69.29,4700.0,50.777,50.8283,50.7697,50.8283,4700.0
2013-05-23 13:40:00,69.27,69.27,69.16,69.22,7300.0,50.8137,50.8137,50.733,50.777,7300.0
2013-05-23 13:50:00,69.25,69.4,69.21,69.4,3800.0,50.799,50.909,50.7697,50.909,3800.0
2013-05-23 14:00:00,69.35,69.47,69.33,69.44,5700.0,50.8724,50.9604,50.8577,50.9384,5700.0
2013-05-23 14:10:00,69.44,69.49,69.42,69.48,36900.0,50.9384,50.975,50.9237,50.9677,36900.0
2013-05-23 14:20:00,69.5,69.51,69.44,69.44,6300.0,50.9824,50.9897,50.9384,50.9384,6300.0
2013-05-23 14:30:00,69.43,69.43,69.33,69.38,10700.0,50.931,50.931,50.8577,50.8944,10700.0
2013-05-23 14:40:00,69.41,69.59,69.41,69.59,9000.0,50.9164,51.0484,50.9164,51.0484,9000.0
2013-05-23 14:50:00,69.6,69.6,69.49,69.49,8800.0,51.0557,51.0557,50.975,50.975,8800.0
2013-05-23 15:00:00,69.52,69.52,69.45,69.49,7200.0,50.9971,50.9971,50.9457,50.975,7200.0
2013-05-23 15:10:00,69.54,69.57,69.4,69.4,12700.0,51.0117,51.0337,50.909,50.909,12700.0
2013-05-23 15:20:00,69.4,69.46,69.34,69.45,17300.0,50.909,50.953,50.865,50.9457,17300.0
2013-05-23 15:30:00,69.44,69.51,69.38,69.4,6400.0,50.9384,50.9897,50.8944,50.909,6400.0
2013-05-23 15:40:00,69.42,69.44,69.32,69.33,9700.0,50.9237,50.9384,50.8503,50.8577,9700.0
2013-05-23 15:50:00,69.34,69.46,69.33,69.42,32100.0,50.865,50.953,50.8577,50.9237,32100.0
2013-05-24 09:30:00,69.14,69.18,69.01,69.16,280400.0,50.7183,50.7476,50.6229,50.733,280400.0
2013-05-24 09:40:00,69.14,69.19,69.06,69.09,156800.0,50.7183,50.755,50.6596,50.6816,156800.0
2013-05-24 09:50:00,69.05,69.05,68.98,69.02,157800.0,50.6523,50.6523,50.6009,50.6303,157800.0
2013-05-24 10:00:00,68.97,68.97,68.87,68.97,136300.0,50.5936,50.5936,50.5202,50.5936,136300.0
2013-05-24 10:10:00,68.95,68.97,68.9,68.95,67100.0,50.5789,50.5936,50.5422,50.5789,67100.0
2013-05-24 10:20:00,68.95,68.96,68.88,68.96,97200.0,50.5789,50.5863,50.5276,50.5863,97200.0
2013-05-24 10:30:00,68.98,69.06,68.93,69.03,6900.0,50.6009,50.6596,50.5643,50.6376,6900.0
2013-05-24 10:40:00,69.03,69.04,68.94,68.95,52900.0,50.6376,50.6449,50.5716,50.5789,52900.0
2013-05-24 10:50:00,68.97,69.07,68.97,69.07,6300.0,50.5936,50.667,50.5936,50.667,6300.0
2013-05-24 11:00:00,69.1,69.14,69.01,69.11,32400.0,50.689,50.7183,50.6229,50.6963,32400.0
2013-05-24 11:10:00,69.14,69.14,69.1,69.13,20100.0,50.7183,50.7183,50.689,50.711,20100.0
2013-05-24 11:20:00,69.11,69.12,69.06,69.09,2300.0,50.6963,50.7036,50.6596,50.6816,2300.0
2013-05-24 11:30:00,69.04,69.14,69.04,69.13,2200.0,50.6449,50.7183,50.6449,50.711,2200.0
2013-05-24 11:40:00,69.15,69.21,69.15,69.19,22300.0,50.7256,50.7697,50.7256,50.755,22300.0
2013-05-24 11:50:00,69.15,69.18,69.12,69.18,7900.0,50.7256,50.7476,50.7036,50.7476,7900.0
2013-05-24 12:00:00,69.2,69.22,69.17,69.21,3900.0,50.7623,50.777,50.7403,50.7697,3900.0
2013-05-24 12:10:00,69.2,69.22,69.17,69.21,4900.0,50.7623,50.777,50.7403,50.7697,4900.0
2013-05-24 12:20:00,69.22,69.24,69.16,69.2,30100.0,50.777,50.7917,50.733,50.7623,30100.0
2013-05-24 12:30:00,69.21,69.22,69.07,69.11,12300.0,50.7697,50.777,50.667,50.6963,12300.0
2013-05-24 12:40:00,69.12,69.17,69.11,69.17,4200.0,50.7036,50.7403,50.6963,50.7403,4200.0
2013-05-24 12:50:00,69.17,69.19,69.14,69.14,4300.0,50.7403,50.755,50.7183,50.7183,4300.0
2013-05-24 13:00:00,69.15,69.23,69.15,69.22,4000.0,50.7256,50.7843,50.7256,50.777,4000.0
2013-05-24 13:10:00,69.22,69.29,69.19,69.29,24700.0,50.777,50.8283,50.755,50.8283,24700.0
2013-05-24 13:20:00,69.27,69.29,69.26,69.26,5800.0,50.8137,50.8283,50.8063,50.8063,5800.0
2013-05-24 13:30:00,69.27,69.3,69.24,69.26,4700.0,50.8137,50.8357,50.7917,50.8063,4700.0
2013-05-24 13:40:00,69.25,69.27,69.21,69.25,10000.0,50.799,50.8137,50.7697,50.799,10000.0
2013-05-24 13:50:00,69.25,69.29,69.23,69.29,3900.0,50.799,50.8283,50.7843,50.8283,3900.0
2013-05-24 14:00:00,69.28,69.28,69.22,69.26,26000.0,50.821,50.821,50.777,50.8063,26000.0
2013-05-24 14:10:00,69.26,69.37,69.25,69.37,8900.0,50.8063,50.887,50.799,50.887,8900.0
2013-05-24 14:20:00,69.36,69.36,69.32,69.35,9500.0,50.8797,50.8797,50.8503,50.8724,9500.0
2013-05-24 14:30:00,69.35,69.35,69.26,69.29,24400.0,50.8724,50.8724,50.8063,50.8283,24400.0
2013-05-24 14:40:00,69.29,69.33,69.27,69.31,34900.0,50.8283,50.8577,50.8137,50.843,34900.0
2013-05-24 14:50:00,69.3,69.33,69.27,69.29,4300.0,50.8357,50.8577,50.8137,50.8283,4300.0
2013-05-24 15:00:00,69.3,69.36,69.28,69.35,2700.0,50.8357,50.8797,50.821,50.8724,2700.0
2013-05-24 15:10:00,69.36,69.36,69.29,69.29,7400.0,50.8797,50.8797,50.8283,50.8283,7400.0
2013-05-24 15:20:00,69.29,69.32,69.29,69.29,2800.0,50.8283,50.8503,50.8283,50.8283,2800.0
2013-05-24 15:30:00,69.29,69.29,69.2,69.2,5600.0,50.8283,50.8283,50.7623,50.7623,5600.0
2013-05-24 15:40:00,69.2,69.27,69.2,69.27,3300.0,50.7623,50.8137,50.7623,50.8137,3300.0
2013-05-24 15:50:00,69.25,69.38,69.21,69.37,9400.0,50.799,50.8944,50.7697,50.887,9400.0
2013-05-28 09:30:00,70.06,70.16,70.06,70.07,14300.0,51.3932,51.4665,51.3932,51.4005,14300.0
2013-05-28 09:40:00,70.08,70.24,70.06,70.21,10500.0,51.4078,51.5252,51.3932,51.5032,10500.0
2013-05-28 09:50:00,70.23,70.25,70.19,70.25,5400.0,51.5179,51.5326,51.4885,51.5326,5400.0
2013-05-28 10:00:00,70.27,70.36,70.25,70.36,7600.0,51.5472,51.6132,51.5326,51.6132,7600.0
2013-05-28 10:10:00,70.36,70.37,70.31,70.36,8100.0,51.6132,51.6206,51.5766,51.6132,8100.0
2013-05-28 10:20:00,70.34,70.4,70.34,70.39,13400.0,51.5986,51.6426,51.5986,51.6353,13400.0
2013-05-28 10:30:00,70.37,70.38,70.31,70.31,5700.0,51.6206,51.6279,51.5766,51.5766,5700.0
2013-05-28 10:40:00,70.28,70.3,70.22,70.3,14600.0,51.5546,51.5692,51.5105,51.5692,14600.0
2013-05-28 10:50:00,70.28,70.31,70.19,70.22,6100.0,51.5546,51.5766,51.4885,51.5105,6100.0
2013-05-28 11:00:00,70.21,70.21,70.11,70.11,63400.0,51.5032,51.5032,51.4299,51.4299,63400.0
2013-05-28 11:10:00,70.12,70.18,70.1,70.18,9100.0,51.4372,51.4812,51.4225,51.4812,9100.0
2013-05-28 11:20:00,70.15,70.16,70.11,70.16,6300.0,51.4592,51.4665,51.4299,51.4665,6300.0
2013-05-28 11:30:00,70.16,70.16,70.03,70.04,11900.0,51.4665,51.4665,51.3712,51.3785,11900.0
2013-05-28 11:40:00,70.06,70.09,70.02,70.07,9900.0,51.3932,51.4152,51.3638,51.4005,9900.0
2013-05-28 11:50:00,70.07,70.1,69.99,70.0,6900.0,51.4005,51.4225,51.3418,51.3492,6900.0
2013-05-28 12:00:00,69.96,70.04,69.96,70.04,4500.0,51.3198,51.3785,51.3198,51.3785,4500.0
2013-05-28 12:10:00,70.06,70.07,69.99,70.03,3200.0,51.3932,51.4005,51.3418,51.3712,3200.0
2013-05-28 12:20:00,70.04,70.05,70.0,70.03,10900.0,51.3785,51.3858,51.3492,51.3712,10900.0
2013-05-28 12:30:00,69.98,70.02,69.98,70.02,17600.0,51.3345,51.3638,51.3345,51.3638,17600.0
2013-05-28 12:40:00,70.04,70.06,70.0,70.0,5600.0,51.3785,51.3932,51.3492,51.3492,5600.0
2013-05-28 12:50:00,70.01,70.01,69.97,70.0,10400.0,51.3565,51.3565,51.3272,51.3492,10400.0
2013-05-28 13:00:00,70.0,70.06,70.0,70.02,11400.0,51.3492,51.3932,51.3492,51.3638,11400.0
2013-05-28 13:10:00,69.99,70.03,69.98,70.02,10600.0,51.3418,51.3712,51.3345,51.3638,10600.0
2013-05-28 13:20:00,70.01,70.02,69.89,69.89,25900.0,51.3565,51.3638,51.2685,51.2685,25900.0
2013-05-28 13:30:00,69.92,69.92,69.83,69.88,26000.0,51.2905,51.2905,51.2245,51.2611,26000.0
2013-05-28 13:40:00,69.83,69.85,69.73,69.76,8000.0,51.2245,51.2391,51.1511,51.1731,8000.0
2013-05-28 13:50:00,69.75,69.77,69.69,69.71,18700.0,51.1658,51.1804,51.1218,51.1364,18700.0
2013-05-28 14:00:00,69.72,69.72,69.64,69.71,14200.0,51.1438,51.1438,51.0851,51.1364,14200.0
2013-05-28 14:10:00,69.71,69.74,69.61,69.74,12900.0,51.1364,51.1584,51.0631,51.1584,12900.0
2013-05-28 14:20:00,69.72,69.73,69.67,69.71,8400.0,51.1438,51.1511,51.1071,51.1364,8400.0
2013-05-28 14:30:00,69.69,69.72,69.59,69.61,11000.0,51.1218,51.1438,51.0484,51.0631,11000.0
2013-05-28 14:40:00,69.59,69.74,69.59,69.71,19300.0,51.0484,51.1584,51.0484,51.1364,19300.0
2013-05-28 14:50:00,69.73,69.77,69.72,69.75,10200.0,51.1511,51.1804,51.1438,51.1658,10200.0
2013-05-28 15:00:00,69.76,69.81,69.71,69.79,13300.0,51.1731,51.2098,51.1364,51.1951,13300.0
2013-05-28 15:10:00,69.78,69.83,69.72,69.79,14500.0,51.1878,51.2245,51.1438,51.1951,14500.0
2013-05-28 15:20:00,69.81,69.84,69.77,69.79,11200.0,51.2098,51.2318,51.1804,51.1951,11200.0
2013-05-28 15:30:00,69.8,69.91,69.78,69.91,7500.0,51.2025,51.2831,51.1878,51.2831,7500.0
2013-05-28 15:40:00,69.89,69.93,69.84,69.88,8900.0,51.2685,51.2978,51.2318,51.2611,8900.0
2013-05-28 15:50:00,69.88,69.88,69.81,69.84,29100.0,51.2611,51.2611,51.2098,51.2318,29100.0
2013-05-29 09:30:00,69.49,69.54,69.32,69.43,33100.0,50.975,51.0117,50.8503,50.931,33100.0
2013-05-29 09:40:00,69.46,69.47,69.28,69.4,20900.0,50.953,50.9604,50.821,50.909,20900.0
2013-05-29 09:50:00,69.4,69.47,69.4,69.42,7400.0,50.909,50.9604,50.909,50.9237,7400.0
2013-05-29 10:00:00,69.51,69.59,69.49,69.49,12800.0,50.9897,51.0484,50.975,50.975,12800.0
2013-05-29 10:10:00,69.5,69.55,69.46,69.55,12000.0,50.9824,51.0191,50.953,51.0191,12000.0
2013-05-29 10:20:00,69.52,69.52,69.28,69.33,8600.0,50.9971,50.9971,50.821,50.8577,8600.0
2013-05-29 10:30:00,69.28,69.34,69.27,69.34,4000.0,50.821,50.865,50.8137,50.865,4000.0
2013-05-29 10:40:00,69.34,69.36,69.11,69.11,7800.0,50.865,50.8797,50.6963,50.6963,7800.0
2013-05-29 10:50:00,69.14,69.2,69.1,69.14,11400.0,50.7183,50.7623,50.689,50.7183,11400.0
2013-05-29 11:00:00,69.09,69.13,69.02,69.02,14500.0,50.6816,50.711,50.6303,50.6303,14500.0
2013-05-29 11:10:00,69.07,69.17,69.06,69.14,10900.0,50.667,50.7403,50.6596,50.7183,10900.0
2013-05-29 11:20:00,69.16,69.21,69.13,69.19,5800.0,50.733,50.7697,50.711,50.755,5800.0
2013-05-29 11:30:00,69.21,69.27,69.2,69.22,11900.0,50.7697,50.8137,50.7623,50.777,11900.0
2013-05-29 11:40:00,69.21,69.35,69.18,69.34,10200.0,50.7697,50.8724,50.7476,50.865,10200.0
2013-05-29 11:50:00,69.33,69.37,69.29,69.36,18100.0,50.8577,50.887,50.8283,50.8797,18100.0
2013-05-29 12:00:00,69.35,69.38,69.27,69.27,8800.0,50.8724,50.8944,50.8137,50.8137,8800.0
2013-05-29 12:10:00,69.27,69.37,69.25,69.37,12700.0,50.8137,50.887,50.799,50.887,12700.0
2013-05-29 12:20:00,69.37,69.37,69.24,69.27,6800.0,50.887,50.887,50.7917,50.8137,6800.0
2013-05-29 12:30:00,69.3,69.3,69.21,69.24,8200.0,50.8357,50.8357,50.7697,50.7917,8200.0
2013-05-29 12:40:00,69.25,69.28,69.18,69.18,5400.0,50.799,50.821,50.7476,50.7476,5400.0
2013-05-29 12:50:00,69.2,69.2,69.15,69.16,7500.0,50.7623,50.7623,50.7256,50.733,7500.0
2013-05-29 13:00:00,69.17,69.25,69.17,69.23,4800.0,50.7403,50.799,50.7403,50.7843,4800.0
2013-05-29 13:10:00,69.22,69.25,69.16,69.25,4600.0,50.777,50.799,50.733,50.799,4600.0
2013-05-29 13:20:00,69.27,69.38,69.26,69.38,35200.0,50.8137,50.8944,50.8063,50.8944,35200.0
2013-05-29 13:30:00,69.39,69.46,69.33,69.46,13400.0,50.9017,50.953,50.8577,50.953,13400.0
2013-05-29 13:40:00,69.46,69.53,69.44,69.51,10500.0,50.953,51.0044,50.9384,50.9897,10500.0
2013-05-29 13:50:00,69.52,69.6,69.49,69.58,5500.0,50.9971,51.0557,50.975,51.0411,5500.0
2013-05-29 14:00:00,69.57,69.64,69.53,69.61,30100.0,51.0337,51.0851,51.0044,51.0631,30100.0
2013-05-29 14:10:00,69.6,69.65,69.59,69.61,17200.0,51.0557,51.0924,51.0484,51.0631,17200.0
2013-05-29 14:20:00,69.61,69.62,69.53,69.54,25400.0,51.0631,51.0704,51.0044,51.0117,25400.0
2013-05-29 14:30:00,69.54,69.54,69.49,69.52,58500.0,51.0117,51.0117,50.975,50.9971,58500.0
2013-05-29 14:40:00,69.52,69.59,69.48,69.53,26300.0,50.9971,51.0484,50.9677,51.0044,26300.0
2013-05-29 14:50:00,69.54,69.55,69.45,69.45,20700.0,51.0117,51.0191,50.9457,50.9457,20700.0
2013-05-29 15:00:00,69.45,69.49,69.42,69.46,18200.0,50.9457,50.975,50.9237,50.953,18200.0
2013-05-29 15:10:00,69.46,69.55,69.46,69.5,25600.0,50.953,51.0191,50.953,50.9824,25600.0
2013-05-29 15:20:00,69.49,69.59,69.49,69.55,153600.0,50.975,51.0484,50.975,51.0191,153600.0
2013-05-29 15:30:00,69.6,69.6,69.53,69.55,65500.0,51.0557,51.0557,51.0044,51.0191,65500.0
2013-05-29 15:40:00,69.55,69.55,69.42,69.46,187600.0,51.0191,51.0191,50.9237,50.953,187600.0
2013-05-29 15:50:00,69.46,69.47,69.37,69.44,105600.0,50.953,50.9604,50.887,50.9384,105600.0
2013-05-30 09:30:00,69.49,69.59,69.45,69.57,23800.0,50.975,51.0484,50.9457,51.0337,23800.0
2013-05-30 09:40:00,69.61,69.85,69.59,69.84,6000.0,51.0631,51.2391,51.0484,51.2318,6000.0
2013-05-30 09:50:00,69.85,69.89,69.85,69.85,2800.0,51.2391,51.2685,51.2391,51.2391,2800.0
2013-05-30 10:00:00,69.82,69.91,69.71,69.71,18100.0,51.2171,51.2831,51.1364,51.1364,18100.0
2013-05-30 10:10:00,69.74,69.8,69.69,69.71,8000.0,51.1584,51.2025,51.1218,51.1364,8000.0
2013-05-30 10:20:00,69.73,69.78,69.71,69.72,8700.0,51.1511,51.1878,51.1364,51.1438,8700.0
2013-05-30 10:30:00,69.75,69.8,69.74,69.77,6800.0,51.1658,51.2025,51.1584,51.1804,6800.0
2013-05-30 10:40:00,69.81,69.85,69.79,69.84,4000.0,51.2098,51.2391,51.1951,51.2318,4000.0
2013-05-30 10:50:00,69.82,69.85,69.76,69.85,3700.0,51.2171,51.2391,51.1731,51.2391,3700.0
2013-05-30 11:00:00,69.86,69.86,69.75,69.76,11100.0,51.2465,51.2465,51.1658,51.1731,11100.0
2013-05-30 11:10:00,69.77,69.8,69.69,69.69,9300.0,51.1804,51.2025,51.1218,51.1218,9300.0
2013-05-30 11:20:00,69.71,69.78,69.7,69.78,4100.0,51.1364,51.1878,51.1291,51.1878,4100.0
2013-05-30 11:30:00,69.8,69.82,69.78,69.8,4300.0,51.2025,51.2171,51.1878,51.2025,4300.0
2013-05-30 11:40:00,69.81,69.84,69.81,69.82,2900.0,51.2098,51.2318,51.2098,51.2171,2900.0
2013-05-30 11:50:00,69.87,69.89,69.86,69.89,1500.0,51.2538,51.2685,51.2465,51.2685,1500.0
2013-05-30 12:00:00,69.88,69.96,69.86,69.86,5700.0,51.2611,51.3198,51.2465,51.2465,5700.0
2013-05-30 12:10:00,69.86,69.87,69.85,69.86,5500.0,51.2465,51.2538,51.2391,51.2465,5500.0
2013-05-30 12:20:00,69.86,69.88,69.83,69.85,7500.0,51.2465,51.2611,51.2245,51.2391,7500.0
2013-05-30 12:30:00,69.83,69.85,69.82,69.82,2000.0,51.2245,51.2391,51.2171,51.2171,2000.0
2013-05-30 12:40:00,69.8,69.83,69.79,69.83,1300.0,51.2025,51.2245,51.1951,51.2245,1300.0
2013-05-30 12:50:00,69.81,69.84,69.77,69.83,21500.0,51.2098,51.2318,51.1804,51.2245,21500.0
2013-05-30 13:00:00,69.86,69.86,69.83,69.83,3300.0,51.2465,51.2465,51.2245,51.2245,3300.0
2013-05-30 13:10:00,69.83,69.88,69.83,69.86,22500.0,51.2245,51.2611,51.2245,51.2465,22500.0
2013-05-30 13:20:00,69.86,69.88,69.85,69.88,2200.0,51.2465,51.2611,51.2391,51.2611,2200.0
2013-05-30 13:30:00,69.94,69.96,69.89,69.95,34500.0,51.3052,51.3198,51.2685,51.3125,34500.0
2013-05-30 13:40:00,69.94,69.94,69.92,69.94,4500.0,51.3052,51.3052,51.2905,51.3052,4500.0
2013-05-30 13:50:00,69.94,69.97,69.91,69.95,14200.0,51.3052,51.3272,51.2831,51.3125,14200.0
2013-05-30 14:00:00,69.96,70.0,69.9,69.91,9500.0,51.3198,51.3492,51.2758,51.2831,9500.0
2013-05-30 14:10:00,69.9,69.92,69.89,69.91,13900.0,51.2758,51.2905,51.2685,51.2831,13900.0
2013-05-30 14:20:00,69.92,70.0,69.92,70.0,12100.0,51.2905,51.3492,51.2905,51.3492,12100.0
2013-05-30 14:30:00,70.01,70.02,69.96,69.98,11800.0,51.3565,51.3638,51.3198,51.3345,11800.0
2013-05-30 14:40:00,69.99,70.0,69.96,70.0,10800.0,51.3418,51.3492,51.3198,51.3492,10800.0
2013-05-30 14:50:00,69.99,70.04,69.99,70.01,11100.0,51.3418,51.3785,51.3418,51.3565,11100.0
2013-05-30 15:00:00,70.0,70.01,69.98,69.99,9700.0,51.3492,51.3565,51.3345,51.3418,9700.0
2013-05-30 15:10:00,70.0,70.0,69.96,69.99,12100.0,51.3492,51.3492,51.3198,51.3418,12100.0
2013-05-30 15:20:00,69.99,70.0,69.88,69.88,5100.0,51.3418,51.3492,51.2611,51.2611,5100.0
2013-05-30 15:30:00,69.87,69.9,69.81,69.87,19600.0,51.2538,51.2758,51.2098,51.2538,19600.0
2013-05-30 15:40:00,69.88,69.89,69.78,69.79,7400.0,51.2611,51.2685,51.1878,51.1951,7400.0
2013-05-30 15:50:00,69.79,69.8,69.71,69.76,31500.0,51.1951,51.2025,51.1364,51.1731,31500.0
2013-05-31 09:30:00,69.58,69.58,69.45,69.52,24800.0,51.0411,51.0411,50.9457,50.9971,24800.0
2013-05-31 09:40:00,69.64,69.72,69.63,69.72,11600.0,51.0851,51.1438,51.0777,51.1438,11600.0
2013-05-31 09:50:00,69.72,69.75,69.61,69.61,6100.0,51.1438,51.1658,51.0631,51.0631,6100.0
2013-05-31 10:00:00,69.66,69.69,69.48,69.49,5000.0,51.0998,51.1218,50.9677,50.975,5000.0
2013-05-31 10:10:00,69.48,69.53,69.46,69.51,7100.0,50.9677,51.0044,50.953,50.9897,7100.0
2013-05-31 10:20:00,69.5,69.53,69.47,69.51,5000.0,50.9824,51.0044,50.9604,50.9897,5000.0
2013-05-31 10:30:00,69.51,69.7,69.51,69.67,2600.0,50.9897,51.1291,50.9897,51.1071,2600.0
2013-05-31 10:40:00,69.66,69.67,69.6,69.61,10700.0,51.0998,51.1071,51.0557,51.0631,10700.0
2013-05-31 10:50:00,69.64,69.65,69.54,69.54,4600.0,51.0851,51.0924,51.0117,51.0117,4600.0
2013-05-31 11:00:00,69.57,69.79,69.57,69.78,12600.0,51.0337,51.1951,51.0337,51.1878,12600.0
2013-05-31 11:10:00,69.79,69.92,69.79,69.88,8100.0,51.1951,51.2905,51.1951,51.2611,8100.0
2013-05-31 11:20:00,69.87,69.89,69.78,69.78,188800.0,51.2538,51.2685,51.1878,51.1878,188800.0
2013-05-31 11:30:00,69.77,69.81,69.74,69.76,65100.0,51.1804,51.2098,51.1584,51.1731,65100.0
2013-05-31 11:40:00,69.74,69.77,69.72,69.73,11000.0,51.1584,51.1804,51.1438,51.1511,11000.0
2013-05-31 11:50:00,69.75,69.76,69.7,69.7,7800.0,51.1658,51.1731,51.1291,51.1291,7800.0
2013-05-31 12:00:00,69.7,69.7,69.61,69.65,7800.0,51.1291,51.1291,51.0631,51.0924,7800.0
2013-05-31 12:10:00,69.64,69.64,69.56,69.6,27200.0,51.0851,51.0851,51.0264,51.0557,27200.0
2013-05-31 12:20:00,69.6,69.65,69.58,69.65,3500.0,51.0557,51.0924,51.0411,51.0924,3500.0
2013-05-31 12:30:00,69.61,69.66,69.59,69.65,2700.0,51.0631,51.0998,51.0484,51.0924,2700.0
2013-05-31 12:40:00,69.65,69.67,69.62,69.65,2800.0,51.0924,51.1071,51.0704,51.0924,2800.0
2013-05-31 12:50:00,69.6,69.6,69.59,69.59,700.0,51.0557,51.0557,51.0484,51.0484,700.0
2013-05-31 13:00:00,69.6,69.69,69.6,69.67,2800.0,51.0557,51.1218,51.0557,51.1071,2800.0
2013-05-31 13:10:00,69.68,69.68,69.61,69.63,26400.0,51.1144,51.1144,51.0631,51.0777,26400.0
2013-05-31 13:20:00,69.64,69.66,69.63,69.64,23400.0,51.0851,51.0998,51.0777,51.0851,23400.0
2013-05-31 13:30:00,69.64,69.64,69.57,69.58,8000.0,51.0851,51.0851,51.0337,51.0411,8000.0
2013-05-31 13:40:00,69.56,69.59,69.54,69.57,15300.0,51.0264,51.0484,51.0117,51.0337,15300.0
2013-05-31 13:50:00,69.57,69.6,69.53,69.56,11900.0,51.0337,51.0557,51.0044,51.0264,11900.0
2013-05-31 14:00:00,69.57,69.57,69.53,69.55,14800.0,51.0337,51.0337,51.0044,51.0191,14800.0
2013-05-31 14:10:00,69.54,69.54,69.44,69.47,3900.0,51.0117,51.0117,50.9384,50.9604,3900.0
2013-05-31 14:20:00,69.46,69.5,69.44,69.45,6200.0,50.953,50.9824,50.9384,50.9457,6200.0
2013-05-31 14:30:00,69.45,69.45,69.3,69.31,7900.0,50.9457,50.9457,50.8357,50.843,7900.0
2013-05-31 14:40:00,69.32,69.34,69.26,69.27,10400.0,50.8503,50.865,50.8063,50.8137,10400.0
2013-05-31 14:50:00,69.28,69.31,69.2,69.2,4500.0,50.821,50.843,50.7623,50.7623,4500.0
2013-05-31 15:00:00,69.21,69.29,69.18,69.28,10500.0,50.7697,50.8283,50.7476,50.821,10500.0
2013-05-31 15:10:00,69.26,69.32,69.25,69.28,18500.0,50.8063,50.8503,50.799,50.821,18500.0
2013-05-31 15:20:00,69.32,69.37,69.21,69.21,19700.0,50.8503,50.887,50.7697,50.7697,19700.0
2013-05-31 15:30:00,69.21,69.22,69.08,69.14,10800.0,50.7697,50.777,50.6743,50.7183,10800.0
2013-05-31 15:40:00,69.14,69.16,69.03,69.03,16000.0,50.7183,50.733,50.6376,50.6376,16000.0
2013-05-31 15:50:00,69.02,69.02,68.68,68.68,40500.0,50.6303,50.6303,50.3809,50.3809,40500.0
2013-06-03 09:30:00,68.89,68.89,68.75,68.79,16000.0,50.5349,50.5349,50.4322,50.4616,16000.0
2013-06-03 09:40:00,68.82,68.86,68.66,68.75,10800.0,50.4836,50.5129,50.3662,50.4322,10800.0
2013-06-03 09:50:00,68.81,68.86,68.69,68.7,3500.0,50.4762,50.5129,50.3882,50.3955,3500.0
2013-06-03 10:00:00,68.67,68.88,68.54,68.88,9100.0,50.3735,50.5276,50.2782,50.5276,9100.0
2013-06-03 10:10:00,68.88,69.01,68.85,68.93,5600.0,50.5276,50.6229,50.5056,50.5643,5600.0
2013-06-03 10:20:00,68.99,69.03,68.8,68.81,3700.0,50.6083,50.6376,50.4689,50.4762,3700.0
2013-06-03 10:30:00,68.81,68.81,68.64,68.64,33100.0,50.4762,50.4762,50.3515,50.3515,33100.0
2013-06-03 10:40:00,68.67,68.67,68.5,68.65,13500.0,50.3735,50.3735,50.2488,50.3589,13500.0
2013-06-03 10:50:00,68.63,68.75,68.63,68.72,4400.0,50.3442,50.4322,50.3442,50.4102,4400.0
2013-06-03 11:00:00,68.73,68.74,68.6,68.67,17100.0,50.4175,50.4249,50.3222,50.3735,17100.0
2013-06-03 11:10:00,68.67,68.71,68.49,68.6,12600.0,50.3735,50.4029,50.2415,50.3222,12600.0
2013-06-03 11:20:00,68.59,68.63,68.4,68.46,17300.0,50.3148,50.3442,50.1755,50.2195,17300.0
2013-06-03 11:30:00,68.44,68.57,68.42,68.52,10000.0,50.2048,50.3002,50.1901,50.2635,10000.0
2013-06-03 11:40:00,68.52,68.65,68.48,68.62,23900.0,50.2635,50.3589,50.2342,50.3369,23900.0
2013-06-03 11:50:00,68.64,68.64,68.57,68.63,35600.0,50.3515,50.3515,50.3002,50.3442,35600.0
2013-06-03 12:00:00,68.63,68.69,68.54,68.65,16600.0,50.3442,50.3882,50.2782,50.3589,16600.0
2013-06-03 12:10:00,68.65,68.7,68.57,68.58,10400.0,50.3589,50.3955,50.3002,50.3075,10400.0
2013-06-03 12:20:00,68.56,68.65,68.55,68.6,13300.0,50.2928,50.3589,50.2855,50.3222,13300.0
2013-06-03 12:30:00,68.64,68.65,68.54,68.59,11500.0,50.3515,50.3589,50.2782,50.3148,11500.0
2013-06-03 12:40:00,68.58,68.72,68.56,68.72,7900.0,50.3075,50.4102,50.2928,50.4102,7900.0
2013-06-03 12:50:00,68.72,68.72,68.61,68.67,3500.0,50.4102,50.4102,50.3295,50.3735,3500.0
2013-06-03 13:00:00,68.67,68.77,68.65,68.77,11900.0,50.3735,50.4469,50.3589,50.4469,11900.0
2013-06-03 13:10:00,68.75,68.75,68.67,68.72,8400.0,50.4322,50.4322,50.3735,50.4102,8400.0
2013-06-03 13:20:00,68.72,68.72,68.62,68.64,26400.0,50.4102,50.4102,50.3369,50.3515,26400.0
2013-06-03 13:30:00,68.66,68.69,68.58,68.6,10500.0,50.3662,50.3882,50.3075,50.3222,10500.0
2013-06-03 13:40:00,68.62,68.65,68.59,68.65,3600.0,50.3369,50.3589,50.3148,50.3589,3600.0
2013-06-03 13:50:00,68.74,68.77,68.72,68.73,5500.0,50.4249,50.4469,50.4102,50.4175,5500.0
2013-06-03 14:00:00,68.7,68.86,68.69,68.83,7400.0,50.3955,50.5129,50.3882,50.4909,7400.0
2013-06-03 14:10:00,68.81,68.84,68.75,68.77,11800.0,50.4762,50.4982,50.4322,50.4469,11800.0
2013-06-03 14:20:00,68.75,68.82,68.75,68.78,77200.0,50.4322,50.4836,50.4322,50.4542,77200.0
2013-06-03 14:30:00,68.8,68.8,68.74,68.79,9400.0,50.4689,50.4689,50.4249,50.4616,9400.0
2013-06-03 14:40:00,68.79,68.91,68.79,68.86,40800.0,50.4616,50.5496,50.4616,50.5129,40800.0
2013-06-03 14:50:00,68.87,68.93,68.85,68.87,41200.0,50.5202,50.5643,50.5056,50.5202,41200.0
2013-06-03 15:00:00,68.89,68.91,68.86,68.86,6500.0,50.5349,50.5496,50.5129,50.5129,6500.0
2013-06-03 15:10:00,68.85,68.89,68.82,68.83,17400.0,50.5056,50.5349,50.4836,50.4909,17400.0
2013-06-03 15:20:00,68.84,68.93,68.84,68.93,6700.0,50.4982,50.5643,50.4982,50.5643,6700.0
2013-06-03 15:30:00,68.9,68.96,68.87,68.96,5700.0,50.5422,50.5863,50.5202,50.5863,5700.0
2013-06-03 15:40:00,68.97,69.09,68.97,69.04,8700.0,50.5936,50.6816,50.5936,50.6449,8700.0
2013-06-03 15:50:00,69.04,69.16,69.02,69.13,15500.0,50.6449,50.733,50.6303,50.711,15500.0
2013-06-04 09:30:00,69.13,69.36,69.0,69.32,13300.0,50.711,50.8797,50.6156,50.8503,13300.0
2013-06-04 09:40:00,69.33,69.4,69.32,69.38,5800.0,50.8577,50.909,50.8503,50.8944,5800.0
2013-06-04 09:50:00,69.38,69.38,69.28,69.3,4000.0,50.8944,50.8944,50.821,50.8357,4000.0
2013-06-04 10:00:00,69.26,69.29,69.21,69.22,1700.0,50.8063,50.8283,50.7697,50.777,1700.0
2013-06-04 10:10:00,69.22,69.3,69.19,69.21,3800.0,50.777,50.8357,50.755,50.7697,3800.0
2013-06-04 10:20:00,69.22,69.22,69.17,69.22,1500.0,50.777,50.777,50.7403,50.777,1500.0
2013-06-04 10:30:00,69.29,69.35,69.29,69.32,51000.0,50.8283,50.8724,50.8283,50.8503,51000.0
2013-06-04 10:40:00,69.32,69.34,69.28,69.3,2900.0,50.8503,50.865,50.821,50.8357,2900.0
2013-06-04 10:50:00,69.29,69.29,69.13,69.16,3500.0,50.8283,50.8283,50.711,50.733,3500.0
2013-06-04 11:00:00,69.02,69.1,69.02,69.06,7200.0,50.6303,50.689,50.6303,50.6596,7200.0
2013-06-04 11:10:00,69.09,69.12,69.04,69.1,3600.0,50.6816,50.7036,50.6449,50.689,3600.0
2013-06-04 11:20:00,69.08,69.17,69.08,69.15,4400.0,50.6743,50.7403,50.6743,50.7256,4400.0
2013-06-04 11:30:00,69.14,69.15,69.04,69.1,13100.0,50.7183,50.7256,50.6449,50.689,13100.0
2013-06-04 11:40:00,69.09,69.17,69.09,69.15,5400.0,50.6816,50.7403,50.6816,50.7256,5400.0
2013-06-04 11:50:00,69.14,69.17,69.12,69.17,8300.0,50.7183,50.7403,50.7036,50.7403,8300.0
2013-06-04 12:00:00,69.16,69.17,69.0,69.02,6100.0,50.733,50.7403,50.6156,50.6303,6100.0
2013-06-04 12:10:00,69.07,69.12,68.93,68.94,6200.0,50.667,50.7036,50.5643,50.5716,6200.0
2013-06-04 12:20:00,68.95,68.99,68.9,68.92,10500.0,50.5789,50.6083,50.5422,50.5569,10500.0
2013-06-04 12:30:00,68.88,68.97,68.88,68.96,3000.0,50.5276,50.5936,50.5276,50.5863,3000.0
2013-06-04 12:40:00,68.97,68.98,68.9,68.92,6300.0,50.5936,50.6009,50.5422,50.5569,6300.0
2013-06-04 12:50:00,68.93,69.0,68.92,68.95,14100.0,50.5643,50.6156,50.5569,50.5789,14100.0
2013-06-04 13:00:00,68.93,69.04,68.92,69.03,5700.0,50.5643,50.6449,50.5569,50.6376,5700.0
2013-06-04 13:10:00,69.01,69.08,69.01,69.08,16900.0,50.6229,50.6743,50.6229,50.6743,16900.0
2013-06-04 13:20:00,69.04,69.04,68.72,68.77,42400.0,50.6449,50.6449,50.4102,50.4469,42400.0
2013-06-04 13:30:00,68.74,68.77,68.62,68.67,7600.0,50.4249,50.4469,50.3369,50.3735,7600.0
2013-06-04 13:40:00,68.69,68.72,68.59,68.61,20600.0,50.3882,50.4102,50.3148,50.3295,20600.0
2013-06-04 13:50:00,68.6,68.67,68.55,68.66,149700.0,50.3222,50.3735,50.2855,50.3662,149700.0
2013-06-04 14:00:00,68.64,68.65,68.5,68.5,92100.0,50.3515,50.3589,50.2488,50.2488,92100.0
2013-06-04 14:10:00,68.48,68.6,68.45,68.6,7500.0,50.2342,50.3222,50.2121,50.3222,7500.0
2013-06-04 14:20:00,68.63,68.65,68.54,68.62,10900.0,50.3442,50.3589,50.2782,50.3369,10900.0
2013-06-04 14:30:00,68.68,68.72,68.63,68.72,13800.0,50.3809,50.4102,50.3442,50.4102,13800.0
2013-06-04 14:40:00,68.71,68.76,68.69,68.72,8200.0,50.4029,50.4396,50.3882,50.4102,8200.0
2013-06-04 14:50:00,68.73,68.79,68.65,68.65,17900.0,50.4175,50.4616,50.3589,50.3589,17900.0
2013-06-04 15:00:00,68.64,68.82,68.64,68.77,24200.0,50.3515,50.4836,50.3515,50.4469,24200.0
2013-06-04 15:10:00,68.77,68.78,68.66,68.68,23000.0,50.4469,50.4542,50.3662,50.3809,23000.0
2013-06-04 15:20:00,68.7,68.78,68.67,68.75,15100.0,50.3955,50.4542,50.3735,50.4322,15100.0
2013-06-04 15:30:00,68.74,68.95,68.74,68.93,12400.0,50.4249,50.5789,50.4249,50.5643,12400.0
2013-06-04 15:40:00,68.95,69.03,68.92,68.93,7300.0,50.5789,50.6376,50.5569,50.5643,7300.0
2013-06-04 15:50:00,68.94,68.94,68.79,68.8,27700.0,50.5716,50.5716,50.4616,50.4689,27700.0
2013-06-05 09:30:00,68.64,68.65,68.48,68.63,23800.0,50.3515,50.3589,50.2342,50.3442,23800.0
2013-06-05 09:40:00,68.57,68.7,68.57,68.63,4000.0,50.3002,50.3955,50.3002,50.3442,4000.0
2013-06-05 09:50:00,68.66,68.66,68.5,68.5,14000.0,50.3662,50.3662,50.2488,50.2488,14000.0
2013-06-05 10:00:00,68.59,68.71,68.52,68.52,23300.0,50.3148,50.4029,50.2635,50.2635,23300.0
2013-06-05 10:10:00,68.52,68.52,68.31,68.34,23400.0,50.2635,50.2635,50.1094,50.1315,23400.0
2013-06-05 10:20:00,68.33,68.5,68.33,68.5,10500.0,50.1241,50.2488,50.1241,50.2488,10500.0
2013-06-05 10:30:00,68.45,68.52,68.41,68.42,2500.0,50.2121,50.2635,50.1828,50.1901,2500.0
2013-06-05 10:40:00,68.43,68.48,68.35,68.35,21600.0,50.1975,50.2342,50.1388,50.1388,21600.0
2013-06-05 10:50:00,68.36,68.37,68.31,68.36,7300.0,50.1461,50.1535,50.1094,50.1461,7300.0
2013-06-05 11:00:00,68.32,68.32,68.15,68.22,20200.0,50.1168,50.1168,49.9921,50.0434,20200.0
2013-06-05 11:10:00,68.18,68.27,68.17,68.24,9200.0,50.0141,50.0801,50.0068,50.0581,9200.0
2013-06-05 11:20:00,68.25,68.28,68.17,68.25,19200.0,50.0654,50.0874,50.0068,50.0654,19200.0
2013-06-05 11:30:00,68.23,68.32,68.16,68.32,5600.0,50.0508,50.1168,49.9994,50.1168,5600.0
2013-06-05 11:40:00,68.29,68.3,68.25,68.25,4100.0,50.0948,50.1021,50.0654,50.0654,4100.0
2013-06-05 11:50:00,68.23,68.25,68.08,68.11,9000.0,50.0508,50.0654,49.9407,49.9627,9000.0
2013-06-05 12:00:00,68.1,68.15,68.04,68.07,4300.0,49.9554,49.9921,49.9114,49.9334,4300.0
2013-06-05 12:10:00,68.09,68.11,68.02,68.06,9600.0,49.9481,49.9627,49.8967,49.9261,9600.0
2013-06-05 12:20:00,68.05,68.1,68.03,68.09,5400.0,49.9187,49.9554,49.9041,49.9481,5400.0
2013-06-05 12:30:00,68.09,68.09,67.97,67.97,31300.0,49.9481,49.9481,49.86,49.86,31300.0
2013-06-05 12:40:00,67.98,68.03,67.93,67.98,6800.0,49.8674,49.9041,49.8307,49.8674,6800.0
2013-06-05 12:50:00,67.96,67.99,67.93,67.98,5800.0,49.8527,49.8747,49.8307,49.8674,5800.0
2013-06-05 13:00:00,67.98,68.1,67.96,68.1,13200.0,49.8674,49.9554,49.8527,49.9554,13200.0
2013-06-05 13:10:00,68.1,68.15,68.07,68.15,14400.0,49.9554,49.9921,49.9334,49.9921,14400.0
2013-06-05 13:20:00,68.15,68.17,68.08,68.15,8700.0,49.9921,50.0068,49.9407,49.9921,8700.0
2013-06-05 13:30:00,68.16,68.18,68.12,68.15,4500.0,49.9994,50.0141,49.9701,49.9921,4500.0
2013-06-05 13:40:00,68.17,68.24,68.15,68.17,4700.0,50.0068,50.0581,49.9921,50.0068,4700.0
2013-06-05 13:50:00,68.17,68.17,68.06,68.08,2500.0,50.0068,50.0068,49.9261,49.9407,2500.0
2013-06-05 14:00:00,68.09,68.12,68.03,68.1,21500.0,49.9481,49.9701,49.9041,49.9554,21500.0
2013-06-05 14:10:00,68.07,68.07,68.01,68.04,10500.0,49.9334,49.9334,49.8894,49.9114,10500.0
2013-06-05 14:20:00,68.04,68.04,67.86,67.86,17200.0,49.9114,49.9114,49.7793,49.7793,17200.0
2013-06-05 14:30:00,67.9,67.98,67.81,67.93,20500.0,49.8087,49.8674,49.7427,49.8307,20500.0
2013-06-05 14:40:00,67.94,68.04,67.94,68.01,4800.0,49.838,49.9114,49.838,49.8894,4800.0
2013-06-05 14:50:00,68.04,68.09,67.95,68.03,11000.0,49.9114,49.9481,49.8454,49.9041,11000.0
2013-06-05 15:00:00,68.0,68.05,67.89,67.89,13500.0,49.882,49.9187,49.8014,49.8014,13500.0
2013-06-05 15:10:00,67.89,68.03,67.84,67.98,15700.0,49.8014,49.9041,49.7647,49.8674,15700.0
2013-06-05 15:20:00,67.97,68.06,67.9,68.06,13200.0,49.86,49.9261,49.8087,49.9261,13200.0
2013-06-05 15:30:00,68.07,68.15,67.98,68.1,24500.0,49.9334,49.9921,49.8674,49.9554,24500.0
2013-06-05 15:40:00,68.1,68.14,68.04,68.07,12000.0,49.9554,49.9847,49.9114,49.9334,12000.0
2013-06-05 15:50:00,68.05,68.06,67.87,67.88,18400.0,49.9187,49.9261,49.7867,49.794,18400.0
2013-06-06 09:30:00,67.86,68.03,67.7,68.02,20600.0,49.7793,49.9041,49.662,49.8967,20600.0
2013-06-06 09:40:00,68.0,68.1,68.0,68.06,5300.0,49.882,49.9554,49.882,49.9261,5300.0
2013-06-06 09:50:00,68.09,68.09,67.97,68.08,8400.0,49.9481,49.9481,49.86,49.9407,8400.0
2013-06-06 10:00:00,68.15,68.15,68.06,68.06,4300.0,49.9921,49.9921,49.9261,49.9261,4300.0
2013-06-06 10:10:00,68.07,68.07,67.92,67.95,5600.0,49.9334,49.9334,49.8234,49.8454,5600.0
2013-06-06 10:20:00,68.03,68.05,67.9,67.91,5000.0,49.9041,49.9187,49.8087,49.816,5000.0
2013-06-06 10:30:00,67.97,68.03,67.9,67.91,11100.0,49.86,49.9041,49.8087,49.816,11100.0
2013-06-06 10:40:00,67.9,68.03,67.87,68.03,5200.0,49.8087,49.9041,49.7867,49.9041,5200.0
2013-06-06 10:50:00,67.99,68.03,67.93,68.03,4500.0,49.8747,49.9041,49.8307,49.9041,4500.0
2013-06-06 11:00:00,68.05,68.06,68.02,68.06,4100.0,49.9187,49.9261,49.8967,49.9261,4100.0
2013-06-06 11:10:00,68.05,68.12,68.05,68.09,3300.0,49.9187,49.9701,49.9187,49.9481,3300.0
2013-06-06 11:20:00,68.06,68.06,67.98,68.01,1800.0,49.9261,49.9261,49.8674,49.8894,1800.0
2013-06-06 11:30:00,68.03,68.12,67.98,68.12,4000.0,49.9041,49.9701,49.8674,49.9701,4000.0
2013-06-06 11:40:00,68.13,68.15,68.09,68.09,6300.0,49.9774,49.9921,49.9481,49.9481,6300.0
2013-06-06 11:50:00,68.11,68.11,67.86,67.94,6500.0,49.9627,49.9627,49.7793,49.838,6500.0
2013-06-06 12:00:00,67.88,67.9,67.76,67.76,13500.0,49.794,49.8087,49.706,49.706,13500.0
2013-06-06 12:10:00,67.77,67.81,67.76,67.76,16100.0,49.7133,49.7427,49.706,49.706,16100.0
2013-06-06 12:20:00,67.75,67.76,67.48,67.62,9100.0,49.6987,49.706,49.5006,49.6033,9100.0
2013-06-06 12:30:00,67.65,67.69,67.57,67.67,9500.0,49.6253,49.6546,49.5666,49.64,9500.0
2013-06-06 12:40:00,67.7,67.72,67.62,67.63,5100.0,49.662,49.6766,49.6033,49.6106,5100.0
2013-06-06 12:50:00,67.65,67.65,67.54,67.62,5600.0,49.6253,49.6253,49.5446,49.6033,5600.0
2013-06-06 13:00:00,67.65,67.82,67.64,67.8,24600.0,49.6253,49.75,49.618,49.7353,24600.0
2013-06-06 13:10:00,67.83,67.94,67.8,67.9,31800.0,49.7573,49.838,49.7353,49.8087,31800.0
2013-06-06 13:20:00,67.88,67.88,67.72,67.79,13000.0,49.794,49.794,49.6766,49.728,13000.0
2013-06-06 13:30:00,67.79,67.92,67.79,67.89,6700.0,49.728,49.8234,49.728,49.8014,6700.0
2013-06-06 13:40:00,67.87,68.03,67.85,68.03,14300.0,49.7867,49.9041,49.772,49.9041,14300.0
2013-06-06 13:50:00,68.03,68.04,67.94,67.95,10800.0,49.9041,49.9114,49.838,49.8454,10800.0
2013-06-06 14:00:00,67.98,68.0,67.87,67.97,18900.0,49.8674,49.882,49.7867,49.86,18900.0
2013-06-06 14:10:00,67.98,68.05,67.96,67.98,13600.0,49.8674,49.9187,49.8527,49.8674,13600.0
2013-06-06 14:20:00,67.97,68.19,67.97,68.19,5300.0,49.86,50.0214,49.86,50.0214,5300.0
2013-06-06 14:30:00,68.17,68.17,68.07,68.07,4900.0,50.0068,50.0068,49.9334,49.9334,4900.0
2013-06-06 14:40:00,68.09,68.23,68.09,68.22,6700.0,49.9481,50.0508,49.9481,50.0434,6700.0
2013-06-06 14:50:00,68.25,68.3,68.18,68.2,12200.0,50.0654,50.1021,50.0141,50.0288,12200.0
2013-06-06 15:00:00,68.2,68.26,68.2,68.2,11900.0,50.0288,50.0728,50.0288,50.0288,11900.0
2013-06-06 15:10:00,68.2,68.22,68.12,68.17,5600.0,50.0288,50.0434,49.9701,50.0068,5600.0
2013-06-06 15:20:00,68.18,68.33,68.16,68.3,28700.0,50.0141,50.1241,49.9994,50.1021,28700.0
2013-06-06 15:30:00,68.32,68.42,68.32,68.38,86600.0,50.1168,50.1901,50.1168,50.1608,86600.0
2013-06-06 15:40:00,68.39,68.39,68.33,68.36,15000.0,50.1681,50.1681,50.1241,50.1461,15000.0
2013-06-06 15:50:00,68.36,68.54,68.35,68.54,99500.0,50.1461,50.2782,50.1388,50.2782,99500.0
2013-06-07 09:30:00,68.97,69.02,68.88,68.96,22500.0,50.5936,50.6303,50.5276,50.5863,22500.0
2013-06-07 09:40:00,68.82,68.82,68.8,68.8,1300.0,50.4836,50.4836,50.4689,50.4689,1300.0
2013-06-07 09:50:00,68.79,68.96,68.79,68.95,4700.0,50.4616,50.5863,50.4616,50.5789,4700.0
2013-06-07 10:00:00,69.02,69.22,69.0,69.19,4500.0,50.6303,50.777,50.6156,50.755,4500.0
2013-06-07 10:10:00,69.19,69.26,69.15,69.15,5900.0,50.755,50.8063,50.7256,50.7256,5900.0
2013-06-07 10:20:00,69.16,69.24,69.14,69.19,6800.0,50.733,50.7917,50.7183,50.755,6800.0
2013-06-07 10:30:00,69.22,69.27,69.17,69.26,8700.0,50.777,50.8137,50.7403,50.8063,8700.0
2013-06-07 10:40:00,69.26,69.29,69.23,69.29,23400.0,50.8063,50.8283,50.7843,50.8283,23400.0
2013-06-07 10:50:00,69.22,69.22,69.17,69.2,2400.0,50.777,50.777,50.7403,50.7623,2400.0
2013-06-07 11:00:00,69.18,69.27,69.18,69.27,4300.0,50.7476,50.8137,50.7476,50.8137,4300.0
2013-06-07 11:10:00,69.24,69.27,69.2,69.27,4900.0,50.7917,50.8137,50.7623,50.8137,4900.0
2013-06-07 11:20:00,69.27,69.38,69.27,69.36,6200.0,50.8137,50.8944,50.8137,50.8797,6200.0
2013-06-07 11:30:00,69.36,69.38,69.28,69.28,8200.0,50.8797,50.8944,50.821,50.821,8200.0
2013-06-07 11:40:00,69.27,69.29,69.21,69.25,11100.0,50.8137,50.8283,50.7697,50.799,11100.0
2013-06-07 11:50:00,69.25,69.29,69.23,69.23,3700.0,50.799,50.8283,50.7843,50.7843,3700.0
2013-06-07 12:00:00,69.22,69.22,69.15,69.17,3900.0,50.777,50.777,50.7256,50.7403,3900.0
2013-06-07 12:10:00,69.16,69.2,69.16,69.2,2500.0,50.733,50.7623,50.733,50.7623,2500.0
2013-06-07 12:20:00,69.22,69.23,69.17,69.21,2600.0,50.777,50.7843,50.7403,50.7697,2600.0
2013-06-07 12:30:00,69.2,69.2,69.17,69.17,1700.0,50.7623,50.7623,50.7403,50.7403,1700.0
2013-06-07 12:40:00,69.17,69.19,69.06,69.12,4400.0,50.7403,50.755,50.6596,50.7036,4400.0
2013-06-07 12:50:00,69.15,69.17,69.13,69.17,24000.0,50.7256,50.7403,50.711,50.7403,24000.0
2013-06-07 13:00:00,69.15,69.2,69.15,69.2,1200.0,50.7256,50.7623,50.7256,50.7623,1200.0
2013-06-07 13:10:00,69.19,69.21,69.18,69.2,18100.0,50.755,50.7697,50.7476,50.7623,18100.0
2013-06-07 13:20:00,69.19,69.22,69.12,69.14,15500.0,50.755,50.777,50.7036,50.7183,15500.0
2013-06-07 13:30:00,69.16,69.19,69.12,69.18,3900.0,50.733,50.755,50.7036,50.7476,3900.0
2013-06-07 13:40:00,69.17,69.19,69.09,69.12,3200.0,50.7403,50.755,50.6816,50.7036,3200.0
2013-06-07 13:50:00,69.12,69.17,69.11,69.11,3500.0,50.7036,50.7403,50.6963,50.6963,3500.0
2013-06-07 14:00:00,69.11,69.15,69.07,69.13,11300.0,50.6963,50.7256,50.667,50.711,11300.0
2013-06-07 14:10:00,69.08,69.14,69.08,69.12,14700.0,50.6743,50.7183,50.6743,50.7036,14700.0
2013-06-07 14:20:00,69.11,69.11,68.95,69.0,11700.0,50.6963,50.6963,50.5789,50.6156,11700.0
2013-06-07 14:30:00,68.98,69.08,68.98,69.05,7600.0,50.6009,50.6743,50.6009,50.6523,7600.0
2013-06-07 14:40:00,69.05,69.07,69.01,69.07,3900.0,50.6523,50.667,50.6229,50.667,3900.0
2013-06-07 14:50:00,69.13,69.22,69.13,69.21,11100.0,50.711,50.777,50.711,50.7697,11100.0
2013-06-07 15:00:00,69.21,69.24,69.18,69.18,21100.0,50.7697,50.7917,50.7476,50.7476,21100.0
2013-06-07 15:10:00,69.16,69.27,69.14,69.26,13800.0,50.733,50.8137,50.7183,50.8063,13800.0
2013-06-07 15:20:00,69.25,69.25,69.19,69.22,10900.0,50.799,50.799,50.755,50.777,10900.0
2013-06-07 15:30:00,69.22,69.29,69.22,69.23,9500.0,50.777,50.8283,50.777,50.7843,9500.0
2013-06-07 15:40:00,69.23,69.37,69.23,69.37,13200.0,50.7843,50.887,50.7843,50.887,13200.0
2013-06-07 15:50:00,69.34,69.46,69.32,69.4,23900.0,50.865,50.953,50.8503,50.909,23900.0
2013-06-10 09:30:00,69.67,69.67,69.5,69.5,34200.0,51.1071,51.1071,50.9824,50.9824,34200.0
2013-06-10 09:40:00,69.47,69.51,69.34,69.36,8500.0,50.9604,50.9897,50.865,50.8797,8500.0
2013-06-10 09:50:00,69.41,69.46,69.36,69.41,6100.0,50.9164,50.953,50.8797,50.9164,6100.0
2013-06-10 10:00:00,69.3,69.31,69.25,69.28,3000.0,50.8357,50.843,50.799,50.821,3000.0
2013-06-10 10:10:00,69.3,69.32,69.22,69.31,11200.0,50.8357,50.8503,50.777,50.843,11200.0
2013-06-10 10:20:00,69.3,69.41,69.3,69.4,11300.0,50.8357,50.9164,50.8357,50.909,11300.0
2013-06-10 10:30:00,69.41,69.5,69.4,69.5,3100.0,50.9164,50.9824,50.909,50.9824,3100.0
2013-06-10 10:40:00,69.5,69.54,69.46,69.48,79800.0,50.9824,51.0117,50.953,50.9677,79800.0
2013-06-10 10:50:00,69.53,69.53,69.45,69.49,8300.0,51.0044,51.0044,50.9457,50.975,8300.0
2013-06-10 11:00:00,69.54,69.59,69.51,69.56,6900.0,51.0117,51.0484,50.9897,51.0264,6900.0
2013-06-10 11:10:00,69.56,69.61,69.52,69.52,3200.0,51.0264,51.0631,50.9971,50.9971,3200.0
2013-06-10 11:20:00,69.54,69.57,69.49,69.49,11800.0,51.0117,51.0337,50.975,50.975,11800.0
2013-06-10 11:30:00,69.49,69.52,69.44,69.48,29400.0,50.975,50.9971,50.9384,50.9677,29400.0
2013-06-10 11:40:00,69.47,69.56,69.47,69.54,2100.0,50.9604,51.0264,50.9604,51.0117,2100.0
2013-06-10 11:50:00,69.53,69.56,69.5,69.5,4200.0,51.0044,51.0264,50.9824,50.9824,4200.0
2013-06-10 12:00:00,69.5,69.58,69.5,69.58,1300.0,50.9824,51.0411,50.9824,51.0411,1300.0
2013-06-10 12:10:00,69.53,69.59,69.53,69.55,5200.0,51.0044,51.0484,51.0044,51.0191,5200.0
2013-06-10 12:20:00,69.57,69.58,69.53,69.53,900.0,51.0337,51.0411,51.0044,51.0044,900.0
2013-06-10 12:30:00,69.51,69.53,69.48,69.49,3700.0,50.9897,51.0044,50.9677,50.975,3700.0
2013-06-10 12:40:00,69.51,69.51,69.45,69.45,2400.0,50.9897,50.9897,50.9457,50.9457,2400.0
2013-06-10 12:50:00,69.47,69.47,69.38,69.39,7100.0,50.9604,50.9604,50.8944,50.9017,7100.0
2013-06-10 13:00:00,69.37,69.44,69.37,69.42,3700.0,50.887,50.9384,50.887,50.9237,3700.0
2013-06-10 13:10:00,69.39,69.43,69.35,69.4,6300.0,50.9017,50.931,50.8724,50.909,6300.0
2013-06-10 13:20:00,69.45,69.45,69.41,69.42,39600.0,50.9457,50.9457,50.9164,50.9237,39600.0
2013-06-10 13:30:00,69.41,69.41,69.31,69.36,12500.0,50.9164,50.9164,50.843,50.8797,12500.0
2013-06-10 13:40:00,69.35,69.41,69.34,69.39,8200.0,50.8724,50.9164,50.865,50.9017,8200.0
2013-06-10 13:50:00,69.38,69.42,69.35,69.39,10400.0,50.8944,50.9237,50.8724,50.9017,10400.0
2013-06-10 14:00:00,69.4,69.43,69.36,69.4,13300.0,50.909,50.931,50.8797,50.909,13300.0
2013-06-10 14:10:00,69.39,69.39,69.31,69.32,5200.0,50.9017,50.9017,50.843,50.8503,5200.0
2013-06-10 14:20:00,69.33,69.41,69.32,69.38,6500.0,50.8577,50.9164,50.8503,50.8944,6500.0
2013-06-10 14:30:00,69.41,69.44,69.38,69.38,8300.0,50.9164,50.9384,50.8944,50.8944,8300.0
2013-06-10 14:40:00,69.38,69.41,69.34,69.41,14900.0,50.8944,50.9164,50.865,50.9164,14900.0
2013-06-10 14:50:00,69.46,69.51,69.45,69.51,8200.0,50.953,50.9897,50.9457,50.9897,8200.0
2013-06-10 15:00:00,69.5,69.53,69.44,69.5,11700.0,50.9824,51.0044,50.9384,50.9824,11700.0
2013-06-10 15:10:00,69.5,69.5,69.43,69.46,6500.0,50.9824,50.9824,50.931,50.953,6500.0
2013-06-10 15:20:00,69.45,69.47,69.41,69.44,11200.0,50.9457,50.9604,50.9164,50.9384,11200.0
2013-06-10 15:30:00,69.45,69.49,69.42,69.47,16700.0,50.9457,50.975,50.9237,50.9604,16700.0
2013-06-10 15:40:00,69.45,69.47,69.41,69.43,23400.0,50.9457,50.9604,50.9164,50.931,23400.0
2013-06-10 15:50:00,69.42,69.43,69.35,69.43,37000.0,50.9237,50.931,50.8724,50.931,37000.0
2013-06-11 09:30:00,68.85,68.85,68.64,68.65,20900.0,50.5056,50.5056,50.3515,50.3589,20900.0
2013-06-11 09:40:00,68.68,68.79,68.68,68.78,11100.0,50.3809,50.4616,50.3809,50.4542,11100.0
2013-06-11 09:50:00,68.79,68.85,68.78,68.85,4100.0,50.4616,50.5056,50.4542,50.5056,4100.0
2013-06-11 10:00:00,68.78,68.88,68.78,68.78,5300.0,50.4542,50.5276,50.4542,50.4542,5300.0
2013-06-11 10:10:00,68.72,68.78,68.68,68.74,8500.0,50.4102,50.4542,50.3809,50.4249,8500.0
2013-06-11 10:20:00,68.7,68.86,68.67,68.84,7900.0,50.3955,50.5129,50.3735,50.4982,7900.0
2013-06-11 10:30:00,68.84,68.96,68.84,68.94,10400.0,50.4982,50.5863,50.4982,50.5716,10400.0
2013-06-11 10:40:00,68.93,69.0,68.9,68.98,13700.0,50.5643,50.6156,50.5422,50.6009,13700.0
2013-06-11 10:50:00,68.98,69.06,68.94,69.01,17000.0,50.6009,50.6596,50.5716,50.6229,17000.0
2013-06-11 11:00:00,69.03,69.03,68.96,68.97,17400.0,50.6376,50.6376,50.5863,50.5936,17400.0
2013-06-11 11:10:00,68.99,69.08,68.98,69.05,13500.0,50.6083,50.6743,50.6009,50.6523,13500.0
2013-06-11 11:20:00,69.08,69.22,69.05,69.21,5900.0,50.6743,50.777,50.6523,50.7697,5900.0
2013-06-11 11:30:00,69.24,69.3,69.24,69.24,7700.0,50.7917,50.8357,50.7917,50.7917,7700.0
2013-06-11 11:40:00,69.24,69.27,69.22,69.26,7700.0,50.7917,50.8137,50.777,50.8063,7700.0
2013-06-11 11:50:00,69.27,69.27,69.18,69.21,7300.0,50.8137,50.8137,50.7476,50.7697,7300.0
2013-06-11 12:00:00,69.2,69.24,69.19,69.22,2300.0,50.7623,50.7917,50.755,50.777,2300.0
2013-06-11 12:10:00,69.21,69.26,69.16,69.17,6500.0,50.7697,50.8063,50.733,50.7403,6500.0
2013-06-11 12:20:00,69.17,69.18,69.13,69.16,3800.0,50.7403,50.7476,50.711,50.733,3800.0
2013-06-11 12:30:00,69.17,69.17,69.11,69.13,5400.0,50.7403,50.7403,50.6963,50.711,5400.0
2013-06-11 12:40:00,69.14,69.2,69.12,69.16,9100.0,50.7183,50.7623,50.7036,50.733,9100.0
2013-06-11 12:50:00,69.16,69.16,69.1,69.13,2700.0,50.733,50.733,50.689,50.711,2700.0
2013-06-11 13:00:00,69.13,69.16,69.12,69.15,1400.0,50.711,50.733,50.7036,50.7256,1400.0
2013-06-11 13:10:00,69.15,69.17,69.02,69.03,8000.0,50.7256,50.7403,50.6303,50.6376,8000.0
2013-06-11 13:20:00,69.01,69.03,68.97,68.97,31100.0,50.6229,50.6376,50.5936,50.5936,31100.0
2013-06-11 13:30:00,68.98,68.98,68.83,68.9,7700.0,50.6009,50.6009,50.4909,50.5422,7700.0
2013-06-11 13:40:00,68.86,68.9,68.82,68.87,2400.0,50.5129,50.5422,50.4836,50.5202,2400.0
2013-06-11 13:50:00,68.87,68.92,68.77,68.77,8500.0,50.5202,50.5569,50.4469,50.4469,8500.0
2013-06-11 14:00:00,68.74,68.83,68.74,68.78,27100.0,50.4249,50.4909,50.4249,50.4542,27100.0
2013-06-11 14:10:00,68.78,68.89,68.75,68.89,8200.0,50.4542,50.5349,50.4322,50.5349,8200.0
2013-06-11 14:20:00,68.89,68.97,68.89,68.97,8400.0,50.5349,50.5936,50.5349,50.5936,8400.0
2013-06-11 14:30:00,68.97,68.99,68.93,68.97,9500.0,50.5936,50.6083,50.5643,50.5936,9500.0
2013-06-11 14:40:00,68.96,68.99,68.9,68.9,7000.0,50.5863,50.6083,50.5422,50.5422,7000.0
2013-06-11 14:50:00,68.9,69.02,68.85,69.0,7800.0,50.5422,50.6303,50.5056,50.6156,7800.0
2013-06-11 15:00:00,69.08,69.09,68.99,68.99,8600.0,50.6743,50.6816,50.6083,50.6083,8600.0
2013-06-11 15:10:00,69.0,69.03,68.96,69.0,12900.0,50.6156,50.6376,50.5863,50.6156,12900.0
2013-06-11 15:20:00,68.99,69.05,68.91,68.91,23600.0,50.6083,50.6523,50.5496,50.5496,23600.0
2013-06-11 15:30:00,68.9,68.91,68.83,68.83,29600.0,50.5422,50.5496,50.4909,50.4909,29600.0
2013-06-11 15:40:00,68.83,68.85,68.73,68.79,42000.0,50.4909,50.5056,50.4175,50.4616,42000.0
2013-06-11 15:50:00,68.78,68.79,68.73,68.75,72000.0,50.4542,50.4616,50.4175,50.4322,72000.0
2013-06-12 09:30:00,69.3,69.33,69.22,69.25,20100.0,50.8357,50.8577,50.777,50.799,20100.0
2013-06-12 09:40:00,69.12,69.19,69.09,69.09,5200.0,50.7036,50.755,50.6816,50.6816,5200.0
2013-06-12 09:50:00,69.13,69.18,69.12,69.12,3200.0,50.711,50.7476,50.7036,50.7036,3200.0
2013-06-12 10:00:00,69.09,69.09,68.92,68.93,15400.0,50.6816,50.6816,50.5569,50.5643,15400.0
2013-06-12 10:10:00,68.89,68.99,68.87,68.93,6700.0,50.5349,50.6083,50.5202,50.5643,6700.0
2013-06-12 10:20:00,68.94,69.03,68.94,69.03,5300.0,50.5716,50.6376,50.5716,50.6376,5300.0
2013-06-12 10:30:00,69.02,69.07,68.97,68.97,6300.0,50.6303,50.667,50.5936,50.5936,6300.0
2013-06-12 10:40:00,68.98,68.99,68.84,68.88,11300.0,50.6009,50.6083,50.4982,50.5276,11300.0
2013-06-12 10:50:00,68.86,68.88,68.77,68.77,3900.0,50.5129,50.5276,50.4469,50.4469,3900.0
2013-06-12 11:00:00,68.75,68.84,68.73,68.82,25700.0,50.4322,50.4982,50.4175,50.4836,25700.0
2013-06-12 11:10:00,68.83,68.83,68.7,68.73,12000.0,50.4909,50.4909,50.3955,50.4175,12000.0
2013-06-12 11:20:00,68.82,68.86,68.8,68.81,7700.0,50.4836,50.5129,50.4689,50.4762,7700.0
2013-06-12 11:30:00,68.8,68.85,68.73,68.74,62600.0,50.4689,50.5056,50.4175,50.4249,62600.0
2013-06-12 11:40:00,68.76,68.79,68.58,68.58,10900.0,50.4396,50.4616,50.3075,50.3075,10900.0
2013-06-12 11:50:00,68.63,68.63,68.44,68.51,24100.0,50.3442,50.3442,50.2048,50.2562,24100.0
2013-06-12 12:00:00,68.5,68.58,68.47,68.54,25300.0,50.2488,50.3075,50.2268,50.2782,25300.0
2013-06-12 12:10:00,68.51,68.51,68.38,68.47,66100.0,50.2562,50.2562,50.1608,50.2268,66100.0
2013-06-12 12:20:00,68.46,68.53,68.46,68.49,6600.0,50.2195,50.2708,50.2195,50.2415,6600.0
2013-06-12 12:30:00,68.48,68.53,68.43,68.44,5700.0,50.2342,50.2708,50.1975,50.2048,5700.0
2013-06-12 12:40:00,68.45,68.55,68.37,68.55,3600.0,50.2121,50.2855,50.1535,50.2855,3600.0
2013-06-12 12:50:00,68.54,68.59,68.54,68.57,5400.0,50.2782,50.3148,50.2782,50.3002,5400.0
2013-06-12 13:00:00,68.56,68.67,68.53,68.66,5400.0,50.2928,50.3735,50.2708,50.3662,5400.0
2013-06-12 13:10:00,68.68,68.68,68.61,68.62,6200.0,50.3809,50.3809,50.3295,50.3369,6200.0
2013-06-12 13:20:00,68.6,68.63,68.54,68.59,43100.0,50.3222,50.3442,50.2782,50.3148,43100.0
2013-06-12 13:30:00,68.6,68.64,68.51,68.51,7700.0,50.3222,50.3515,50.2562,50.2562,7700.0
2013-06-12 13:40:00,68.51,68.57,68.46,68.55,9200.0,50.2562,50.3002,50.2195,50.2855,9200.0
2013-06-12 13:50:00,68.55,68.66,68.53,68.63,13600.0,50.2855,50.3662,50.2708,50.3442,13600.0
2013-06-12 14:00:00,68.62,68.63,68.51,68.55,21000.0,50.3369,50.3442,50.2562,50.2855,21000.0
2013-06-12 14:10:00,68.56,68.56,68.35,68.38,30300.0,50.2928,50.2928,50.1388,50.1608,30300.0
2013-06-12 14:20:00,68.39,68.45,68.37,68.39,7500.0,50.1681,50.2121,50.1535,50.1681,7500.0
2013-06-12 14:30:00,68.39,68.45,68.3,68.35,21700.0,50.1681,50.2121,50.1021,50.1388,21700.0
2013-06-12 14:40:00,68.38,68.44,68.32,68.32,10500.0,50.1608,50.2048,50.1168,50.1168,10500.0
2013-06-12 14:50:00,68.33,68.38,68.3,68.35,11300.0,50.1241,50.1608,50.1021,50.1388,11300.0
2013-06-12 15:00:00,68.37,68.38,68.28,68.31,17600.0,50.1535,50.1608,50.0874,50.1094,17600.0
2013-06-12 15:10:00,68.34,68.36,68.24,68.24,10100.0,50.1315,50.1461,50.0581,50.0581,10100.0
2013-06-12 15:20:00,68.24,68.39,68.23,68.38,7000.0,50.0581,50.1681,50.0508,50.1608,7000.0
2013-06-12 15:30:00,68.38,68.39,68.27,68.3,41800.0,50.1608,50.1681,50.0801,50.1021,41800.0
2013-06-12 15:40:00,68.31,68.44,68.28,68.42,53100.0,50.1094,50.2048,50.0874,50.1901,53100.0
2013-06-12 15:50:00,68.43,68.44,68.31,68.31,24200.0,50.1975,50.2048,50.1094,50.1094,24200.0
2013-06-13 09:30:00,68.28,68.31,68.1,68.19,23400.0,50.0874,50.1094,49.9554,50.0214,23400.0
2013-06-13 09:40:00,68.22,68.28,68.22,68.22,5400.0,50.0434,50.0874,50.0434,50.0434,5400.0
2013-06-13 09:50:00,68.25,68.43,68.2,68.4,12200.0,50.0654,50.1975,50.0288,50.1755,12200.0
2013-06-13 10:00:00,68.42,68.51,68.41,68.42,4400.0,50.1901,50.2562,50.1828,50.1901,4400.0
2013-06-13 10:10:00,68.37,68.43,68.3,68.42,8700.0,50.1535,50.1975,50.1021,50.1901,8700.0
2013-06-13 10:20:00,68.41,68.44,68.34,68.4,20100.0,50.1828,50.2048,50.1315,50.1755,20100.0
2013-06-13 10:30:00,68.39,68.51,68.39,68.5,12400.0,50.1681,50.2562,50.1681,50.2488,12400.0
2013-06-13 10:40:00,68.51,68.54,68.46,68.52,34900.0,50.2562,50.2782,50.2195,50.2635,34900.0
2013-06-13 10:50:00,68.53,68.56,68.43,68.44,3800.0,50.2708,50.2928,50.1975,50.2048,3800.0
2013-06-13 11:00:00,68.44,68.5,68.41,68.43,18300.0,50.2048,50.2488,50.1828,50.1975,18300.0
2013-06-13 11:10:00,68.44,68.5,68.41,68.49,74000.0,50.2048,50.2488,50.1828,50.2415,74000.0
2013-06-13 11:20:00,68.5,68.58,68.47,68.56,70000.0,50.2488,50.3075,50.2268,50.2928,70000.0
2013-06-13 11:30:00,68.56,68.57,68.48,68.54,63500.0,50.2928,50.3002,50.2342,50.2782,63500.0
2013-06-13 11:40:00,68.54,68.61,68.53,68.55,15300.0,50.2782,50.3295,50.2708,50.2855,15300.0
2013-06-13 11:50:00,68.58,68.59,68.53,68.59,23600.0,50.3075,50.3148,50.2708,50.3148,23600.0
2013-06-13 12:00:00,68.59,68.63,68.57,68.58,29700.0,50.3148,50.3442,50.3002,50.3075,29700.0
2013-06-13 12:10:00,68.58,68.58,68.53,68.55,18400.0,50.3075,50.3075,50.2708,50.2855,18400.0
2013-06-13 12:20:00,68.56,68.58,68.54,68.55,19900.0,50.2928,50.3075,50.2782,50.2855,19900.0
2013-06-13 12:30:00,68.57,68.69,68.57,68.69,15100.0,50.3002,50.3882,50.3002,50.3882,15100.0
2013-06-13 12:40:00,68.69,68.73,68.69,68.72,19600.0,50.3882,50.4175,50.3882,50.4102,19600.0
2013-06-13 12:50:00,68.73,68.83,68.72,68.83,26300.0,50.4175,50.4909,50.4102,50.4909,26300.0
2013-06-13 13:00:00,68.83,68.84,68.74,68.76,38500.0,50.4909,50.4982,50.4249,50.4396,38500.0
2013-06-13 13:10:00,68.74,68.81,68.74,68.77,40700.0,50.4249,50.4762,50.4249,50.4469,40700.0
2013-06-13 13:20:00,68.76,68.78,68.74,68.78,69300.0,50.4396,50.4542,50.4249,50.4542,69300.0
2013-06-13 13:30:00,68.79,68.81,68.71,68.72,28900.0,50.4616,50.4762,50.4029,50.4102,28900.0
2013-06-13 13:40:00,68.72,68.73,68.68,68.72,11800.0,50.4102,50.4175,50.3809,50.4102,11800.0
2013-06-13 13:50:00,68.71,68.78,68.71,68.77,12500.0,50.4029,50.4542,50.4029,50.4469,12500.0
2013-06-13 14:00:00,68.78,68.92,68.78,68.9,28900.0,50.4542,50.5569,50.4542,50.5422,28900.0
2013-06-13 14:10:00,68.91,68.98,68.88,68.98,26600.0,50.5496,50.6009,50.5276,50.6009,26600.0
2013-06-13 14:20:00,68.98,69.0,68.96,68.97,65000.0,50.6009,50.6156,50.5863,50.5936,65000.0
2013-06-13 14:30:00,68.97,69.0,68.96,68.97,33600.0,50.5936,50.6156,50.5863,50.5936,33600.0
2013-06-13 14:40:00,68.98,68.98,68.93,68.93,21400.0,50.6009,50.6009,50.5643,50.5643,21400.0
2013-06-13 14:50:00,68.93,69.02,68.92,69.02,30000.0,50.5643,50.6303,50.5569,50.6303,30000.0
2013-06-13 15:00:00,69.02,69.12,69.02,69.1,29100.0,50.6303,50.7036,50.6303,50.689,29100.0
2013-06-13 15:10:00,69.1,69.18,69.09,69.12,22000.0,50.689,50.7476,50.6816,50.7036,22000.0
2013-06-13 15:20:00,69.11,69.19,69.1,69.18,19600.0,50.6963,50.755,50.689,50.7476,19600.0
2013-06-13 15:30:00,69.17,69.19,69.1,69.17,25600.0,50.7403,50.755,50.689,50.7403,25600.0
2013-06-13 15:40:00,69.21,69.41,69.21,69.35,21900.0,50.7697,50.9164,50.7697,50.8724,21900.0
2013-06-13 15:50:00,69.34,69.35,69.26,69.3,80500.0,50.865,50.8724,50.8063,50.8357,80500.0
2013-06-14 09:30:00,69.17,69.25,69.17,69.19,14600.0,50.7403,50.799,50.7403,50.755,14600.0
2013-06-14 09:40:00,69.2,69.34,69.17,69.34,4200.0,50.7623,50.865,50.7403,50.865,4200.0
2013-06-14 09:50:00,69.31,69.34,69.22,69.34,12600.0,50.843,50.865,50.777,50.865,12600.0
2013-06-14 10:00:00,69.34,69.44,69.34,69.42,7800.0,50.865,50.9384,50.865,50.9237,7800.0
2013-06-14 10:10:00,69.41,69.41,69.33,69.38,29800.0,50.9164,50.9164,50.8577,50.8944,29800.0
2013-06-14 10:20:00,69.38,69.38,69.25,69.27,98400.0,50.8944,50.8944,50.799,50.8137,98400.0
2013-06-14 10:30:00,69.26,69.3,69.18,69.2,75600.0,50.8063,50.8357,50.7476,50.7623,75600.0
2013-06-14 10:40:00,69.21,69.26,69.14,69.14,78900.0,50.7697,50.8063,50.7183,50.7183,78900.0
2013-06-14 10:50:00,69.14,69.14,68.99,68.99,100800.0,50.7183,50.7183,50.6083,50.6083,100800.0
2013-06-14 11:00:00,69.02,69.07,68.95,69.04,84000.0,50.6303,50.667,50.5789,50.6449,84000.0
2013-06-14 11:10:00,69.05,69.12,69.03,69.07,69400.0,50.6523,50.7036,50.6376,50.667,69400.0
2013-06-14 11:20:00,69.08,69.16,69.05,69.12,96900.0,50.6743,50.733,50.6523,50.7036,96900.0
2013-06-14 11:30:00,69.12,69.17,69.01,69.13,89800.0,50.7036,50.7403,50.6229,50.711,89800.0
2013-06-14 11:40:00,69.13,69.16,68.93,68.97,102000.0,50.711,50.733,50.5643,50.5936,102000.0
2013-06-14 11:50:00,68.96,69.08,68.94,69.06,77900.0,50.5863,50.6743,50.5716,50.6596,77900.0
2013-06-14 12:00:00,69.07,69.07,68.94,69.04,84200.0,50.667,50.667,50.5716,50.6449,84200.0
2013-06-14 12:10:00,69.05,69.06,68.98,69.03,57000.0,50.6523,50.6596,50.6009,50.6376,57000.0
2013-06-14 12:20:00,69.03,69.14,68.99,69.0,802000.0,50.6376,50.7183,50.6083,50.6156,802000.0
2013-06-14 12:30:00,69.01,69.05,68.97,69.05,4600.0,50.6229,50.6523,50.5936,50.6523,4600.0
2013-06-14 12:40:00,69.06,69.08,69.0,69.08,5200.0,50.6596,50.6743,50.6156,50.6743,5200.0
2013-06-14 12:50:00,69.04,69.04,68.9,68.92,26700.0,50.6449,50.6449,50.5422,50.5569,26700.0
2013-06-14 13:00:00,68.92,68.92,68.83,68.87,9900.0,50.5569,50.5569,50.4909,50.5202,9900.0
2013-06-14 13:10:00,68.89,68.91,68.83,68.83,4100.0,50.5349,50.5496,50.4909,50.4909,4100.0
2013-06-14 13:20:00,68.81,68.84,68.73,68.74,18200.0,50.4762,50.4982,50.4175,50.4249,18200.0
2013-06-14 13:30:00,68.74,68.81,68.73,68.74,28300.0,50.4249,50.4762,50.4175,50.4249,28300.0
2013-06-14 13:40:00,68.81,68.84,68.78,68.84,5000.0,50.4762,50.4982,50.4542,50.4982,5000.0
2013-06-14 13:50:00,68.84,68.84,68.76,68.79,69900.0,50.4982,50.4982,50.4396,50.4616,69900.0
2013-06-14 14:00:00,68.8,68.88,68.72,68.88,422900.0,50.4689,50.5276,50.4102,50.5276,422900.0
2013-06-14 14:10:00,68.87,68.88,68.84,68.88,41300.0,50.5202,50.5276,50.4982,50.5276,41300.0
2013-06-14 14:20:00,68.91,69.02,68.89,68.96,15000.0,50.5496,50.6303,50.5349,50.5863,15000.0
2013-06-14 14:30:00,68.95,68.98,68.91,68.98,5500.0,50.5789,50.6009,50.5496,50.6009,5500.0
2013-06-14 14:40:00,68.99,68.99,68.92,68.93,6700.0,50.6083,50.6083,50.5569,50.5643,6700.0
2013-06-14 14:50:00,68.92,68.93,68.81,68.81,3400.0,50.5569,50.5643,50.4762,50.4762,3400.0
2013-06-14 15:00:00,68.82,68.96,68.82,68.93,13900.0,50.4836,50.5863,50.4836,50.5643,13900.0
2013-06-14 15:10:00,68.93,69.01,68.92,68.97,10000.0,50.5643,50.6229,50.5569,50.5936,10000.0
2013-06-14 15:20:00,69.03,69.03,68.97,68.97,8500.0,50.6376,50.6376,50.5936,50.5936,8500.0
2013-06-14 15:30:00,68.92,68.96,68.88,68.9,16100.0,50.5569,50.5863,50.5276,50.5422,16100.0
2013-06-14 15:40:00,68.91,68.92,68.76,68.87,24300.0,50.5496,50.5569,50.4396,50.5202,24300.0
2013-06-14 15:50:00,68.87,68.9,68.82,68.86,14900.0,50.5202,50.5422,50.4836,50.5129,14900.0
2013-06-17 09:30:00,69.32,69.5,69.32,69.4,11600.0,50.8503,50.9824,50.8503,50.909,11600.0
2013-06-17 09:40:00,69.46,69.58,69.41,69.57,21000.0,50.953,51.0411,50.9164,51.0337,21000.0
2013-06-17 09:50:00,69.57,69.58,69.51,69.51,8100.0,51.0337,51.0411,50.9897,50.9897,8100.0
2013-06-17 10:00:00,69.51,69.55,69.43,69.5,20000.0,50.9897,51.0191,50.931,50.9824,20000.0
2013-06-17 10:10:00,69.52,69.52,69.45,69.45,2000.0,50.9971,50.9971,50.9457,50.9457,2000.0
2013-06-17 10:20:00,69.49,69.52,69.46,69.49,7500.0,50.975,50.9971,50.953,50.975,7500.0
2013-06-17 10:30:00,69.51,69.54,69.49,69.49,52800.0,50.9897,51.0117,50.975,50.975,52800.0
2013-06-17 10:40:00,69.49,69.54,69.48,69.51,59700.0,50.975,51.0117,50.9677,50.9897,59700.0
2013-06-17 10:50:00,69.52,69.61,69.52,69.6,55800.0,50.9971,51.0631,50.9971,51.0557,55800.0
2013-06-17 11:00:00,69.61,69.62,69.57,69.62,19800.0,51.0631,51.0704,51.0337,51.0704,19800.0
2013-06-17 11:10:00,69.62,69.65,69.57,69.58,78800.0,51.0704,51.0924,51.0337,51.0411,78800.0
2013-06-17 11:20:00,69.58,69.59,69.52,69.55,42900.0,51.0411,51.0484,50.9971,51.0191,42900.0
2013-06-17 11:30:00,69.55,69.55,69.49,69.52,22900.0,51.0191,51.0191,50.975,50.9971,22900.0
2013-06-17 11:40:00,69.52,69.53,69.47,69.48,18400.0,50.9971,51.0044,50.9604,50.9677,18400.0
2013-06-17 11:50:00,69.49,69.52,69.48,69.5,76300.0,50.975,50.9971,50.9677,50.9824,76300.0
2013-06-17 12:00:00,69.5,69.52,69.47,69.5,9700.0,50.9824,50.9971,50.9604,50.9824,9700.0
2013-06-17 12:10:00,69.49,69.49,69.46,69.46,108200.0,50.975,50.975,50.953,50.953,108200.0
2013-06-17 12:20:00,69.47,69.49,69.45,69.45,29100.0,50.9604,50.975,50.9457,50.9457,29100.0
2013-06-17 12:30:00,69.45,69.47,69.45,69.45,74000.0,50.9457,50.9604,50.9457,50.9457,74000.0
2013-06-17 12:40:00,69.46,69.52,69.46,69.5,10500.0,50.953,50.9971,50.953,50.9824,10500.0
2013-06-17 12:50:00,69.49,69.51,69.44,69.47,37500.0,50.975,50.9897,50.9384,50.9604,37500.0
2013-06-17 13:00:00,69.46,69.5,69.45,69.45,98700.0,50.953,50.9824,50.9457,50.9457,98700.0
2013-06-17 13:10:00,69.45,69.45,69.42,69.45,7800.0,50.9457,50.9457,50.9237,50.9457,7800.0
2013-06-17 13:20:00,69.46,69.56,69.44,69.53,31000.0,50.953,51.0264,50.9384,51.0044,31000.0
2013-06-17 13:30:00,69.54,69.58,69.53,69.54,5600.0,51.0117,51.0411,51.0044,51.0117,5600.0
2013-06-17 13:40:00,69.56,69.56,69.53,69.53,8500.0,51.0264,51.0264,51.0044,51.0044,8500.0
2013-06-17 13:50:00,69.54,69.57,69.52,69.55,14300.0,51.0117,51.0337,50.9971,51.0191,14300.0
2013-06-17 14:00:00,69.55,69.55,69.38,69.41,14600.0,51.0191,51.0191,50.8944,50.9164,14600.0
2013-06-17 14:10:00,69.41,69.43,69.33,69.35,18800.0,50.9164,50.931,50.8577,50.8724,18800.0
2013-06-17 14:20:00,69.36,69.38,69.15,69.16,16800.0,50.8797,50.8944,50.7256,50.733,16800.0
2013-06-17 14:30:00,69.2,69.28,69.14,69.25,16900.0,50.7623,50.821,50.7183,50.799,16900.0
2013-06-17 14:40:00,69.27,69.3,69.04,69.05,44100.0,50.8137,50.8357,50.6449,50.6523,44100.0
2013-06-17 14:50:00,69.05,69.08,68.96,69.05,30400.0,50.6523,50.6743,50.5863,50.6523,30400.0
2013-06-17 15:00:00,69.04,69.15,69.0,69.14,161900.0,50.6449,50.7256,50.6156,50.7183,161900.0
2013-06-17 15:10:00,69.14,69.14,69.03,69.08,14100.0,50.7183,50.7183,50.6376,50.6743,14100.0
2013-06-17 15:20:00,69.09,69.16,69.03,69.14,8400.0,50.6816,50.733,50.6376,50.7183,8400.0
2013-06-17 15:30:00,69.17,69.39,69.17,69.37,5400.0,50.7403,50.9017,50.7403,50.887,5400.0
2013-06-17 15:40:00,69.39,69.4,69.32,69.39,11100.0,50.9017,50.909,50.8503,50.9017,11100.0
2013-06-17 15:50:00,69.37,69.37,69.27,69.35,21400.0,50.887,50.887,50.8137,50.8724,21400.0
2013-06-18 09:30:00,69.43,69.55,69.43,69.49,21300.0,50.931,51.0191,50.931,50.975,21300.0
2013-06-18 09:40:00,69.47,69.48,69.41,69.48,13300.0,50.9604,50.9677,50.9164,50.9677,13300.0
2013-06-18 09:50:00,69.5,69.5,69.44,69.45,3000.0,50.9824,50.9824,50.9384,50.9457,3000.0
2013-06-18 10:00:00,69.45,69.48,69.39,69.44,11700.0,50.9457,50.9677,50.9017,50.9384,11700.0
2013-06-18 10:10:00,69.48,69.55,69.44,69.54,8000.0,50.9677,51.0191,50.9384,51.0117,8000.0
2013-06-18 10:20:00,69.55,69.55,69.51,69.52,5500.0,51.0191,51.0191,50.9897,50.9971,5500.0
2013-06-18 10:30:00,69.55,69.66,69.55,69.65,44900.0,51.0191,51.0998,51.0191,51.0924,44900.0
2013-06-18 10:40:00,69.65,69.67,69.59,69.62,16100.0,51.0924,51.1071,51.0484,51.0704,16100.0
2013-06-18 10:50:00,69.62,69.67,69.61,69.65,13700.0,51.0704,51.1071,51.0631,51.0924,13700.0
2013-06-18 11:00:00,69.63,69.63,69.59,69.59,4300.0,51.0777,51.0777,51.0484,51.0484,4300.0
2013-06-18 11:10:00,69.59,69.62,69.57,69.6,20200.0,51.0484,51.0704,51.0337,51.0557,20200.0
2013-06-18 11:20:00,69.61,69.69,69.58,69.68,3600.0,51.0631,51.1218,51.0411,51.1144,3600.0
2013-06-18 11:30:00,69.72,69.77,69.72,69.72,5600.0,51.1438,51.1804,51.1438,51.1438,5600.0
2013-06-18 11:40:00,69.71,69.75,69.69,69.69,5900.0,51.1364,51.1658,51.1218,51.1218,5900.0
2013-06-18 11:50:00,69.69,69.71,69.67,69.67,2600.0,51.1218,51.1364,51.1071,51.1071,2600.0
2013-06-18 12:00:00,69.68,69.7,69.65,69.66,7300.0,51.1144,51.1291,51.0924,51.0998,7300.0
2013-06-18 12:10:00,69.66,69.7,69.66,69.67,2600.0,51.0998,51.1291,51.0998,51.1071,2600.0
2013-06-18 12:20:00,69.68,69.69,69.67,69.67,3100.0,51.1144,51.1218,51.1071,51.1071,3100.0
2013-06-18 12:30:00,69.68,69.73,69.68,69.73,3400.0,51.1144,51.1511,51.1144,51.1511,3400.0
2013-06-18 12:40:00,69.74,69.75,69.73,69.75,2000.0,51.1584,51.1658,51.1511,51.1658,2000.0
2013-06-18 12:50:00,69.74,69.83,69.74,69.82,5700.0,51.1584,51.2245,51.1584,51.2171,5700.0
2013-06-18 13:00:00,69.82,69.82,69.74,69.74,3000.0,51.2171,51.2171,51.1584,51.1584,3000.0
2013-06-18 13:10:00,69.75,69.76,69.72,69.74,140000.0,51.1658,51.1731,51.1438,51.1584,140000.0
2013-06-18 13:20:00,69.75,69.76,69.73,69.74,2000.0,51.1658,51.1731,51.1511,51.1584,2000.0
2013-06-18 13:30:00,69.72,69.76,69.7,69.73,4400.0,51.1438,51.1731,51.1291,51.1511,4400.0
2013-06-18 13:40:00,69.76,69.81,69.75,69.78,23900.0,51.1731,51.2098,51.1658,51.1878,23900.0
2013-06-18 13:50:00,69.79,69.85,69.79,69.8,9600.0,51.1951,51.2391,51.1951,51.2025,9600.0
2013-06-18 14:00:00,69.82,69.87,69.76,69.87,14100.0,51.2171,51.2538,51.1731,51.2538,14100.0
2013-06-18 14:10:00,69.87,69.9,69.86,69.87,14700.0,51.2538,51.2758,51.2465,51.2538,14700.0
2013-06-18 14:20:00,69.87,69.89,69.81,69.84,8200.0,51.2538,51.2685,51.2098,51.2318,8200.0
2013-06-18 14:30:00,69.85,69.89,69.84,69.86,7700.0,51.2391,51.2685,51.2318,51.2465,7700.0
2013-06-18 14:40:00,69.87,69.93,69.84,69.9,10300.0,51.2538,51.2978,51.2318,51.2758,10300.0
2013-06-18 14:50:00,69.9,69.93,69.88,69.92,13800.0,51.2758,51.2978,51.2611,51.2905,13800.0
2013-06-18 15:00:00,69.91,69.91,69.85,69.86,18200.0,51.2831,51.2831,51.2391,51.2465,18200.0
2013-06-18 15:10:00,69.88,69.89,69.8,69.85,6800.0,51.2611,51.2685,51.2025,51.2391,6800.0
2013-06-18 15:20:00,69.85,69.91,69.85,69.91,9300.0,51.2391,51.2831,51.2391,51.2831,9300.0
2013-06-18 15:30:00,69.92,69.92,69.83,69.84,6200.0,51.2905,51.2905,51.2245,51.2318,6200.0
2013-06-18 15:40:00,69.84,69.88,69.8,69.8,8600.0,51.2318,51.2611,51.2025,51.2025,8600.0
2013-06-18 15:50:00,69.79,69.84,69.74,69.84,14100.0,51.1951,51.2318,51.1584,51.2318,14100.0
2013-06-19 09:30:00,69.79,69.79,69.65,69.68,22400.0,51.1951,51.1951,51.0924,51.1144,22400.0
2013-06-19 09:40:00,69.64,69.65,69.59,69.59,3800.0,51.0851,51.0924,51.0484,51.0484,3800.0
2013-06-19 09:50:00,69.58,69.64,69.54,69.6,11600.0,51.0411,51.0851,51.0117,51.0557,11600.0
2013-06-19 10:00:00,69.59,69.68,69.59,69.65,9500.0,51.0484,51.1144,51.0484,51.0924,9500.0
2013-06-19 10:10:00,69.65,69.7,69.64,69.69,1500.0,51.0924,51.1291,51.0851,51.1218,1500.0
2013-06-19 10:20:00,69.71,69.76,69.71,69.76,3700.0,51.1364,51.1731,51.1364,51.1731,3700.0
2013-06-19 10:30:00,69.75,69.76,69.72,69.76,10100.0,51.1658,51.1731,51.1438,51.1731,10100.0
2013-06-19 10:40:00,69.74,69.79,69.7,69.7,9600.0,51.1584,51.1951,51.1291,51.1291,9600.0
2013-06-19 10:50:00,69.72,69.74,69.69,69.72,7900.0,51.1438,51.1584,51.1218,51.1438,7900.0
2013-06-19 11:00:00,69.72,69.72,69.69,69.7,8500.0,51.1438,51.1438,51.1218,51.1291,8500.0
2013-06-19 11:10:00,69.72,69.77,69.72,69.76,8300.0,51.1438,51.1804,51.1438,51.1731,8300.0
2013-06-19 11:20:00,69.76,69.77,69.7,69.73,10700.0,51.1731,51.1804,51.1291,51.1511,10700.0
2013-06-19 11:30:00,69.72,69.78,69.69,69.74,6800.0,51.1438,51.1878,51.1218,51.1584,6800.0
2013-06-19 11:40:00,69.73,69.76,69.71,69.72,4400.0,51.1511,51.1731,51.1364,51.1438,4400.0
2013-06-19 11:50:00,69.73,69.74,69.71,69.71,5300.0,51.1511,51.1584,51.1364,51.1364,5300.0
2013-06-19 12:00:00,69.71,69.72,69.68,69.7,14100.0,51.1364,51.1438,51.1144,51.1291,14100.0
2013-06-19 12:10:00,69.69,69.72,69.68,69.68,15000.0,51.1218,51.1438,51.1144,51.1144,15000.0
2013-06-19 12:20:00,69.67,69.71,69.67,69.68,2000.0,51.1071,51.1364,51.1071,51.1144,2000.0
2013-06-19 12:30:00,69.72,69.73,69.69,69.73,9400.0,51.1438,51.1511,51.1218,51.1511,9400.0
2013-06-19 12:40:00,69.75,69.79,69.75,69.77,3800.0,51.1658,51.1951,51.1658,51.1804,3800.0
2013-06-19 12:50:00,69.76,69.76,69.73,69.73,2700.0,51.1731,51.1731,51.1511,51.1511,2700.0
2013-06-19 13:00:00,69.74,69.75,69.72,69.74,3200.0,51.1584,51.1658,51.1438,51.1584,3200.0
2013-06-19 13:10:00,69.77,69.78,69.75,69.77,9200.0,51.1804,51.1878,51.1658,51.1804,9200.0
2013-06-19 13:20:00,69.76,69.78,69.75,69.75,31400.0,51.1731,51.1878,51.1658,51.1658,31400.0
2013-06-19 13:30:00,69.75,69.77,69.72,69.76,278400.0,51.1658,51.1804,51.1438,51.1731,278400.0
2013-06-19 13:40:00,69.75,69.79,69.75,69.79,28100.0,51.1658,51.1951,51.1658,51.1951,28100.0
2013-06-19 13:50:00,69.79,69.83,69.78,69.83,5600.0,51.1951,51.2245,51.1878,51.2245,5600.0
2013-06-19 14:00:00,69.89,69.89,69.43,69.48,44900.0,51.2685,51.2685,50.931,50.9677,44900.0
2013-06-19 14:10:00,69.53,69.78,69.49,69.71,11300.0,51.0044,51.1878,50.975,51.1364,11300.0
2013-06-19 14:20:00,69.68,69.68,69.49,69.64,5700.0,51.1144,51.1144,50.975,51.0851,5700.0
2013-06-19 14:30:00,69.64,69.78,69.47,69.64,32100.0,51.0851,51.1878,50.9604,51.0851,32100.0
2013-06-19 14:40:00,69.62,69.77,69.46,69.47,18700.0,51.0704,51.1804,50.953,50.9604,18700.0
2013-06-19 14:50:00,69.51,69.52,69.05,69.1,32200.0,50.9897,50.9971,50.6523,50.689,32200.0
2013-06-19 15:00:00,69.06,69.27,69.06,69.2,9800.0,50.6596,50.8137,50.6596,50.7623,9800.0
2013-06-19 15:10:00,69.19,69.25,69.09,69.1,21400.0,50.755,50.799,50.6816,50.689,21400.0
2013-06-19 15:20:00,69.14,69.37,69.14,69.37,15700.0,50.7183,50.887,50.7183,50.887,15700.0
2013-06-19 15:30:00,69.4,69.4,69.25,69.27,37100.0,50.909,50.909,50.799,50.8137,37100.0
2013-06-19 15:40:00,69.27,69.29,68.97,69.02,34000.0,50.8137,50.8283,50.5936,50.6303,34000.0
2013-06-19 15:50:00,68.99,69.05,68.88,68.89,33400.0,50.6083,50.6523,50.5276,50.5349,33400.0
2013-06-20 09:30:00,68.3,68.31,67.96,68.09,66200.0,50.1021,50.1094,49.8527,49.9481,66200.0
2013-06-20 09:40:00,68.06,68.29,68.01,68.29,24600.0,49.9261,50.0948,49.8894,50.0948,24600.0
2013-06-20 09:50:00,68.26,68.27,68.14,68.14,17700.0,50.0728,50.0801,49.9847,49.9847,17700.0
2013-06-20 10:00:00,68.16,68.23,68.03,68.12,14400.0,49.9994,50.0508,49.9041,49.9701,14400.0
2013-06-20 10:10:00,68.09,68.09,67.78,67.88,30200.0,49.9481,49.9481,49.7207,49.794,30200.0
2013-06-20 10:20:00,67.87,67.99,67.82,67.87,30800.0,49.7867,49.8747,49.75,49.7867,30800.0
2013-06-20 10:30:00,67.84,67.84,67.67,67.77,36400.0,49.7647,49.7647,49.64,49.7133,36400.0
2013-06-20 10:40:00,67.76,67.91,67.73,67.9,68200.0,49.706,49.816,49.684,49.8087,68200.0
2013-06-20 10:50:00,67.89,67.95,67.85,67.91,13600.0,49.8014,49.8454,49.772,49.816,13600.0
2013-06-20 11:00:00,67.86,67.88,67.68,67.69,12000.0,49.7793,49.794,49.6473,49.6546,12000.0
2013-06-20 11:10:00,67.69,67.79,67.63,67.67,22900.0,49.6546,49.728,49.6106,49.64,22900.0
2013-06-20 11:20:00,67.68,67.77,67.68,67.77,19200.0,49.6473,49.7133,49.6473,49.7133,19200.0
2013-06-20 11:30:00,67.75,67.84,67.71,67.84,14400.0,49.6987,49.7647,49.6693,49.7647,14400.0
2013-06-20 11:40:00,67.84,67.86,67.77,67.84,17800.0,49.7647,49.7793,49.7133,49.7647,17800.0
2013-06-20 11:50:00,67.83,67.94,67.83,67.88,8100.0,49.7573,49.838,49.7573,49.794,8100.0
2013-06-20 12:00:00,67.9,67.97,67.9,67.96,100800.0,49.8087,49.86,49.8087,49.8527,100800.0
2013-06-20 12:10:00,67.97,68.01,67.94,67.98,14500.0,49.86,49.8894,49.838,49.8674,14500.0
2013-06-20 12:20:00,67.96,68.0,67.91,67.93,12200.0,49.8527,49.882,49.816,49.8307,12200.0
2013-06-20 12:30:00,67.94,68.04,67.91,67.92,9700.0,49.838,49.9114,49.816,49.8234,9700.0
2013-06-20 12:40:00,67.91,67.91,67.86,67.89,7300.0,49.816,49.816,49.7793,49.8014,7300.0
2013-06-20 12:50:00,67.89,67.92,67.81,67.81,7300.0,49.8014,49.8234,49.7427,49.7427,7300.0
2013-06-20 13:00:00,67.82,67.89,67.79,67.89,25700.0,49.75,49.8014,49.728,49.8014,25700.0
2013-06-20 13:10:00,67.89,67.9,67.68,67.72,28900.0,49.8014,49.8087,49.6473,49.6766,28900.0
2013-06-20 13:20:00,67.7,67.77,67.68,67.77,32100.0,49.662,49.7133,49.6473,49.7133,32100.0
2013-06-20 13:30:00,67.76,67.79,67.71,67.73,9000.0,49.706,49.728,49.6693,49.684,9000.0
2013-06-20 13:40:00,67.74,67.88,67.72,67.84,15300.0,49.6913,49.794,49.6766,49.7647,15300.0
2013-06-20 13:50:00,67.83,67.85,67.75,67.84,17000.0,49.7573,49.772,49.6987,49.7647,17000.0
2013-06-20 14:00:00,67.83,67.84,67.73,67.75,27200.0,49.7573,49.7647,49.684,49.6987,27200.0
2013-06-20 14:10:00,67.76,67.76,67.63,67.68,11700.0,49.706,49.706,49.6106,49.6473,11700.0
2013-06-20 14:20:00,67.65,67.65,67.42,67.43,85300.0,49.6253,49.6253,49.4566,49.4639,85300.0
2013-06-20 14:30:00,67.43,67.48,67.4,67.41,25400.0,49.4639,49.5006,49.4419,49.4492,25400.0
2013-06-20 14:40:00,67.43,67.52,67.43,67.44,28900.0,49.4639,49.5299,49.4639,49.4713,28900.0
2013-06-20 14:50:00,67.44,67.45,67.2,67.2,45100.0,49.4713,49.4786,49.2952,49.2952,45100.0
2013-06-20 15:00:00,67.2,67.43,67.17,67.43,39300.0,49.2952,49.4639,49.2732,49.4639,39300.0
2013-06-20 15:10:00,67.43,67.43,67.25,67.25,19300.0,49.4639,49.4639,49.3319,49.3319,19300.0
2013-06-20 15:20:00,67.23,67.27,67.15,67.25,27300.0,49.3172,49.3465,49.2585,49.3319,27300.0
2013-06-20 15:30:00,67.25,67.27,67.12,67.14,46400.0,49.3319,49.3465,49.2365,49.2512,46400.0
2013-06-20 15:40:00,67.11,67.16,67.04,67.14,36000.0,49.2292,49.2659,49.1778,49.2512,36000.0
2013-06-20 15:50:00,67.14,67.4,67.12,67.25,52400.0,49.2512,49.4419,49.2365,49.3319,52400.0
2013-06-21 09:30:00,67.79,67.84,67.64,67.66,42800.0,49.728,49.7647,49.618,49.6326,42800.0
2013-06-21 09:40:00,67.64,67.79,67.56,67.78,58700.0,49.618,49.728,49.5593,49.7207,58700.0
2013-06-21 09:50:00,67.73,67.73,67.56,67.57,12400.0,49.684,49.684,49.5593,49.5666,12400.0
2013-06-21 10:00:00,67.55,67.7,67.55,67.59,46300.0,49.5519,49.662,49.5519,49.5813,46300.0
2013-06-21 10:10:00,67.58,67.58,67.4,67.4,12400.0,49.574,49.574,49.4419,49.4419,12400.0
2013-06-21 10:20:00,67.43,67.47,67.33,67.4,48700.0,49.4639,49.4933,49.3906,49.4419,48700.0
2013-06-21 10:30:00,67.32,67.33,67.19,67.21,7200.0,49.3832,49.3906,49.2879,49.3025,7200.0
2013-06-21 10:40:00,67.22,67.36,67.16,67.33,18900.0,49.3099,49.4126,49.2659,49.3906,18900.0
2013-06-21 10:50:00,67.38,67.46,67.35,67.4,35500.0,49.4272,49.4859,49.4052,49.4419,35500.0
2013-06-21 11:00:00,67.38,67.44,67.25,67.37,29800.0,49.4272,49.4713,49.3319,49.4199,29800.0
2013-06-21 11:10:00,67.36,67.36,67.2,67.3,72800.0,49.4126,49.4126,49.2952,49.3686,72800.0
2013-06-21 11:20:00,67.27,67.27,66.97,67.0,78200.0,49.3465,49.3465,49.1265,49.1485,78200.0
2013-06-21 11:30:00,66.98,67.02,66.85,67.0,361900.0,49.1338,49.1632,49.0385,49.1485,361900.0
2013-06-21 11:40:00,66.96,67.01,66.92,66.94,9500.0,49.1191,49.1558,49.0898,49.1045,9500.0
2013-06-21 11:50:00,66.97,66.98,66.87,66.95,53900.0,49.1265,49.1338,49.0531,49.1118,53900.0
2013-06-21 12:00:00,66.96,67.16,66.96,67.09,167900.0,49.1191,49.2659,49.1191,49.2145,167900.0
2013-06-21 12:10:00,67.06,67.13,66.98,67.05,187500.0,49.1925,49.2438,49.1338,49.1852,187500.0
2013-06-21 12:20:00,67.05,67.05,66.93,66.99,18700.0,49.1852,49.1852,49.0971,49.1412,18700.0
2013-06-21 12:30:00,67.0,67.07,66.96,67.04,6000.0,49.1485,49.1998,49.1191,49.1778,6000.0
2013-06-21 12:40:00,67.03,67.39,67.03,67.35,137000.0,49.1705,49.4346,49.1705,49.4052,137000.0
2013-06-21 12:50:00,67.34,67.51,67.26,67.5,241200.0,49.3979,49.5226,49.3392,49.5153,241200.0
2013-06-21 13:00:00,67.51,67.51,67.34,67.51,20700.0,49.5226,49.5226,49.3979,49.5226,20700.0
2013-06-21 13:10:00,67.52,67.61,67.52,67.54,5200.0,49.5299,49.596,49.5299,49.5446,5200.0
2013-06-21 13:20:00,67.52,67.52,67.43,67.46,23000.0,49.5299,49.5299,49.4639,49.4859,23000.0
2013-06-21 13:30:00,67.48,67.55,67.47,67.5,7500.0,49.5006,49.5519,49.4933,49.5153,7500.0
2013-06-21 13:40:00,67.54,67.54,67.44,67.44,3000.0,49.5446,49.5446,49.4713,49.4713,3000.0
2013-06-21 13:50:00,67.4,67.43,67.25,67.31,8600.0,49.4419,49.4639,49.3319,49.3759,8600.0
2013-06-21 14:00:00,67.29,67.34,67.22,67.26,33300.0,49.3612,49.3979,49.3099,49.3392,33300.0
2013-06-21 14:10:00,67.26,67.44,67.26,67.42,12800.0,49.3392,49.4713,49.3392,49.4566,12800.0
2013-06-21 14:20:00,67.41,67.45,67.36,67.41,12400.0,49.4492,49.4786,49.4126,49.4492,12400.0
2013-06-21 14:30:00,67.45,67.49,67.4,67.47,17300.0,49.4786,49.5079,49.4419,49.4933,17300.0
2013-06-21 14:40:00,67.47,67.5,67.39,67.47,15400.0,49.4933,49.5153,49.4346,49.4933,15400.0
2013-06-21 14:50:00,67.46,67.55,67.42,67.54,6200.0,49.4859,49.5519,49.4566,49.5446,6200.0
2013-06-21 15:00:00,67.54,67.72,67.53,67.68,25100.0,49.5446,49.6766,49.5373,49.6473,25100.0
2013-06-21 15:10:00,67.69,67.77,67.65,67.65,13300.0,49.6546,49.7133,49.6253,49.6253,13300.0
2013-06-21 15:20:00,67.63,67.72,67.63,67.72,17600.0,49.6106,49.6766,49.6106,49.6766,17600.0
2013-06-21 15:30:00,67.73,67.76,67.66,67.66,19600.0,49.684,49.706,49.6326,49.6326,19600.0
2013-06-21 15:40:00,67.64,67.64,67.45,67.57,36100.0,49.618,49.618,49.4786,49.5666,36100.0
2013-06-21 15:50:00,67.57,67.58,67.46,67.51,25200.0,49.5666,49.574,49.4859,49.5226,25200.0
2013-06-24 09:30:00,66.49,66.49,66.06,66.11,81600.0,49.0621,49.0621,48.7449,48.7817,81600.0
2013-06-24 09:40:00,66.08,66.28,66.08,66.25,6400.0,48.7596,48.9072,48.7596,48.8851,6400.0
2013-06-24 09:50:00,66.27,66.27,66.1,66.12,3900.0,48.8998,48.8998,48.7744,48.7891,3900.0
2013-06-24 10:00:00,66.04,66.05,65.91,66.03,18400.0,48.7301,48.7375,48.6342,48.7227,18400.0
2013-06-24 10:10:00,66.08,66.08,65.98,66.07,26500.0,48.7596,48.7596,48.6858,48.7522,26500.0
2013-06-24 10:20:00,66.06,66.06,65.87,65.98,40700.0,48.7449,48.7449,48.6047,48.6858,40700.0
2013-06-24 10:30:00,65.92,66.08,65.86,66.08,10500.0,48.6415,48.7596,48.5973,48.7596,10500.0
2013-06-24 10:40:00,66.07,66.17,66.04,66.15,15500.0,48.7522,48.826,48.7301,48.8113,15500.0
2013-06-24 10:50:00,66.18,66.22,66.11,66.11,15400.0,48.8334,48.8629,48.7817,48.7817,15400.0
2013-06-24 11:00:00,66.1,66.16,66.06,66.11,7900.0,48.7744,48.8186,48.7449,48.7817,7900.0
2013-06-24 11:10:00,66.13,66.14,65.94,65.94,25800.0,48.7965,48.8039,48.6563,48.6563,25800.0
2013-06-24 11:20:00,65.93,65.93,65.77,65.79,28200.0,48.6489,48.6489,48.5309,48.5456,28200.0
2013-06-24 11:30:00,65.77,65.93,65.77,65.88,28900.0,48.5309,48.6489,48.5309,48.612,28900.0
2013-06-24 11:40:00,65.87,65.97,65.82,65.86,7100.0,48.6047,48.6784,48.5678,48.5973,7100.0
2013-06-24 11:50:00,65.88,65.95,65.87,65.94,6500.0,48.612,48.6637,48.6047,48.6563,6500.0
2013-06-24 12:00:00,65.97,66.0,65.78,65.8,12500.0,48.6784,48.7006,48.5382,48.553,12500.0
2013-06-24 12:10:00,65.79,65.85,65.74,65.79,8300.0,48.5456,48.5899,48.5087,48.5456,8300.0
2013-06-24 12:20:00,65.75,65.92,65.73,65.89,30800.0,48.5161,48.6415,48.5014,48.6194,30800.0
2013-06-24 12:30:00,65.92,66.01,65.92,65.94,27800.0,48.6415,48.708,48.6415,48.6563,27800.0
2013-06-24 12:40:00,65.93,66.02,65.92,65.97,8700.0,48.6489,48.7153,48.6415,48.6784,8700.0
2013-06-24 12:50:00,65.93,66.06,65.92,66.06,12000.0,48.6489,48.7449,48.6415,48.7449,12000.0
2013-06-24 13:00:00,66.07,66.1,65.97,65.99,17500.0,48.7522,48.7744,48.6784,48.6932,17500.0
2013-06-24 13:10:00,66.0,66.22,65.97,66.22,13300.0,48.7006,48.8629,48.6784,48.8629,13300.0
2013-06-24 13:20:00,66.25,66.26,66.14,66.21,27600.0,48.8851,48.8924,48.8039,48.8555,27600.0
2013-06-24 13:30:00,66.22,66.3,66.19,66.23,11900.0,48.8629,48.9219,48.8408,48.8703,11900.0
2013-06-24 13:40:00,66.26,66.38,66.26,66.27,9400.0,48.8924,48.981,48.8924,48.8998,9400.0
2013-06-24 13:50:00,66.26,66.36,66.21,66.36,7300.0,48.8924,48.9662,48.8555,48.9662,7300.0
2013-06-24 14:00:00,66.37,66.57,66.3,66.56,25400.0,48.9736,49.1212,48.9219,49.1138,25400.0
2013-06-24 14:10:00,66.58,66.6,66.5,66.56,29100.0,49.1286,49.1433,49.0695,49.1138,29100.0
2013-06-24 14:20:00,66.59,66.66,66.56,66.65,17600.0,49.1359,49.1876,49.1138,49.1802,17600.0
2013-06-24 14:30:00,66.65,66.78,66.64,66.78,13300.0,49.1802,49.2761,49.1728,49.2761,13300.0
2013-06-24 14:40:00,66.81,66.81,66.64,66.71,10700.0,49.2983,49.2983,49.1728,49.2245,10700.0
2013-06-24 14:50:00,66.7,66.76,66.52,66.59,16600.0,49.2171,49.2614,49.0843,49.1359,16600.0
2013-06-24 15:00:00,66.57,66.7,66.55,66.68,25100.0,49.1212,49.2171,49.1064,49.2023,25100.0
2013-06-24 15:10:00,66.65,66.69,66.45,66.48,27700.0,49.1802,49.2097,49.0326,49.0548,27700.0
2013-06-24 15:20:00,66.48,66.56,66.44,66.45,37400.0,49.0548,49.1138,49.0253,49.0326,37400.0
2013-06-24 15:30:00,66.45,66.6,66.45,66.59,26900.0,49.0326,49.1433,49.0326,49.1359,26900.0
2013-06-24 15:40:00,66.6,66.6,66.33,66.39,20500.0,49.1433,49.1433,48.9441,48.9884,20500.0
2013-06-24 15:50:00,66.38,66.5,66.25,66.25,93700.0,48.981,49.0695,48.8851,48.8851,93700.0
2013-06-25 09:30:00,66.89,66.93,66.72,66.73,16800.0,49.3573,49.3868,49.2319,49.2392,16800.0
2013-06-25 09:40:00,66.79,66.82,66.71,66.71,5100.0,49.2835,49.3056,49.2245,49.2245,5100.0
2013-06-25 09:50:00,66.7,66.74,66.55,66.67,5700.0,49.2171,49.2466,49.1064,49.195,5700.0
2013-06-25 10:00:00,66.64,66.71,66.5,66.64,14600.0,49.1728,49.2245,49.0695,49.1728,14600.0
2013-06-25 10:10:00,66.61,66.66,66.43,66.43,12300.0,49.1507,49.1876,49.0179,49.0179,12300.0
2013-06-25 10:20:00,66.48,66.63,66.48,66.58,15100.0,49.0548,49.1654,49.0548,49.1286,15100.0
2013-06-25 10:30:00,66.56,66.68,66.51,66.66,6900.0,49.1138,49.2023,49.0769,49.1876,6900.0
2013-06-25 10:40:00,66.66,66.76,66.64,66.76,6800.0,49.1876,49.2614,49.1728,49.2614,6800.0
2013-06-25 10:50:00,66.74,66.86,66.74,66.82,5400.0,49.2466,49.3352,49.2466,49.3056,5400.0
2013-06-25 11:00:00,66.81,66.93,66.76,66.93,27800.0,49.2983,49.3868,49.2614,49.3868,27800.0
2013-06-25 11:10:00,66.92,66.93,66.81,66.81,78000.0,49.3794,49.3868,49.2983,49.2983,78000.0
2013-06-25 11:20:00,66.82,66.84,66.71,66.76,35700.0,49.3056,49.3204,49.2245,49.2614,35700.0
2013-06-25 11:30:00,66.75,66.84,66.75,66.8,9900.0,49.254,49.3204,49.254,49.2909,9900.0
2013-06-25 11:40:00,66.81,66.85,66.66,66.7,21100.0,49.2983,49.3278,49.1876,49.2171,21100.0
2013-06-25 11:50:00,66.75,66.84,66.74,66.83,8100.0,49.254,49.3204,49.2466,49.313,8100.0
2013-06-25 12:00:00,66.82,66.9,66.8,66.88,20500.0,49.3056,49.3647,49.2909,49.3499,20500.0
2013-06-25 12:10:00,66.9,66.92,66.88,66.92,6900.0,49.3647,49.3794,49.3499,49.3794,6900.0
2013-06-25 12:20:00,66.91,66.91,66.85,66.86,12900.0,49.3721,49.3721,49.3278,49.3352,12900.0
2013-06-25 12:30:00,66.88,66.97,66.88,66.93,54100.0,49.3499,49.4163,49.3499,49.3868,54100.0
2013-06-25 12:40:00,66.94,66.94,66.88,66.91,54000.0,49.3942,49.3942,49.3499,49.3721,54000.0
2013-06-25 12:50:00,66.91,66.93,66.86,66.88,5100.0,49.3721,49.3868,49.3352,49.3499,5100.0
2013-06-25 13:00:00,66.88,66.93,66.84,66.87,13500.0,49.3499,49.3868,49.3204,49.3425,13500.0
2013-06-25 13:10:00,66.82,66.85,66.77,66.77,6800.0,49.3056,49.3278,49.2688,49.2688,6800.0
2013-06-25 13:20:00,66.74,66.79,66.71,66.77,16700.0,49.2466,49.2835,49.2245,49.2688,16700.0
2013-06-25 13:30:00,66.77,66.81,66.72,66.8,35700.0,49.2688,49.2983,49.2319,49.2909,35700.0
2013-06-25 13:40:00,66.8,66.91,66.77,66.91,16200.0,49.2909,49.3721,49.2688,49.3721,16200.0
2013-06-25 13:50:00,66.9,66.9,66.8,66.81,20400.0,49.3647,49.3647,49.2909,49.2983,20400.0
2013-06-25 14:00:00,66.79,66.86,66.77,66.82,16600.0,49.2835,49.3352,49.2688,49.3056,16600.0
2013-06-25 14:10:00,66.84,66.94,66.83,66.92,16100.0,49.3204,49.3942,49.313,49.3794,16100.0
2013-06-25 14:20:00,66.91,66.91,66.84,66.9,20400.0,49.3721,49.3721,49.3204,49.3647,20400.0
2013-06-25 14:30:00,66.91,67.03,66.88,66.97,6300.0,49.3721,49.4606,49.3499,49.4163,6300.0
2013-06-25 14:40:00,66.97,66.98,66.91,66.92,14700.0,49.4163,49.4237,49.3721,49.3794,14700.0
2013-06-25 14:50:00,66.93,66.99,66.88,66.9,13100.0,49.3868,49.4311,49.3499,49.3647,13100.0
2013-06-25 15:00:00,66.9,66.96,66.9,66.96,15000.0,49.3647,49.409,49.3647,49.409,15000.0
2013-06-25 15:10:00,66.98,66.98,66.94,66.94,5900.0,49.4237,49.4237,49.3942,49.3942,5900.0
2013-06-25 15:20:00,66.94,67.06,66.94,67.05,10600.0,49.3942,49.4827,49.3942,49.4754,10600.0
2013-06-25 15:30:00,67.06,67.15,67.05,67.11,13500.0,49.4827,49.5492,49.4754,49.5196,13500.0
2013-06-25 15:40:00,67.13,67.13,66.97,66.98,23800.0,49.5344,49.5344,49.4163,49.4237,23800.0
2013-06-25 15:50:00,66.98,67.03,66.92,66.92,25900.0,49.4237,49.4606,49.3794,49.3794,25900.0
2013-06-26 09:30:00,67.52,67.61,67.52,67.61,16800.0,49.8222,49.8886,49.8222,49.8886,16800.0
2013-06-26 09:40:00,67.6,67.6,67.45,67.5,4600.0,49.8812,49.8812,49.7705,49.8074,4600.0
2013-06-26 09:50:00,67.54,67.54,67.46,67.48,7300.0,49.8369,49.8369,49.7779,49.7927,7300.0
2013-06-26 10:00:00,67.54,67.58,67.43,67.49,7400.0,49.8369,49.8664,49.7558,49.8,7400.0
2013-06-26 10:10:00,67.47,67.47,67.37,67.4,7200.0,49.7853,49.7853,49.7115,49.7336,7200.0
2013-06-26 10:20:00,67.38,67.47,67.36,67.36,32900.0,49.7189,49.7853,49.7041,49.7041,32900.0
2013-06-26 10:30:00,67.36,67.41,67.28,67.37,11200.0,49.7041,49.741,49.6451,49.7115,11200.0
2013-06-26 10:40:00,67.39,67.44,67.38,67.38,3400.0,49.7262,49.7631,49.7189,49.7189,3400.0
2013-06-26 10:50:00,67.38,67.39,67.29,67.3,20500.0,49.7189,49.7262,49.6525,49.6598,20500.0
2013-06-26 11:00:00,67.29,67.29,67.18,67.24,5600.0,49.6525,49.6525,49.5713,49.6156,5600.0
2013-06-26 11:10:00,67.24,67.34,67.21,67.33,4100.0,49.6156,49.6893,49.5934,49.682,4100.0
2013-06-26 11:20:00,67.3,67.3,67.25,67.27,3000.0,49.6598,49.6598,49.6229,49.6377,3000.0
2013-06-26 11:30:00,67.26,67.32,67.21,67.24,4900.0,49.6303,49.6746,49.5934,49.6156,4900.0
2013-06-26 11:40:00,67.25,67.3,67.23,67.27,3600.0,49.6229,49.6598,49.6082,49.6377,3600.0
2013-06-26 11:50:00,67.28,67.29,67.26,67.29,2600.0,49.6451,49.6525,49.6303,49.6525,2600.0
2013-06-26 12:00:00,67.25,67.39,67.25,67.34,8800.0,49.6229,49.7262,49.6229,49.6893,8800.0
2013-06-26 12:10:00,67.37,67.43,67.34,67.42,7300.0,49.7115,49.7558,49.6893,49.7484,7300.0
2013-06-26 12:20:00,67.44,67.44,67.4,67.43,3700.0,49.7631,49.7631,49.7336,49.7558,3700.0
2013-06-26 12:30:00,67.43,67.43,67.38,67.42,22500.0,49.7558,49.7558,49.7189,49.7484,22500.0
2013-06-26 12:40:00,67.43,67.45,67.41,67.43,12500.0,49.7558,49.7705,49.741,49.7558,12500.0
2013-06-26 12:50:00,67.43,67.43,67.35,67.36,3100.0,49.7558,49.7558,49.6967,49.7041,3100.0
2013-06-26 13:00:00,67.39,67.42,67.37,67.41,8400.0,49.7262,49.7484,49.7115,49.741,8400.0
2013-06-26 13:10:00,67.42,67.52,67.42,67.51,24300.0,49.7484,49.8222,49.7484,49.8148,24300.0
2013-06-26 13:20:00,67.5,67.59,67.49,67.58,5100.0,49.8074,49.8738,49.8,49.8664,5100.0
2013-06-26 13:30:00,67.6,67.6,67.54,67.56,34300.0,49.8812,49.8812,49.8369,49.8517,34300.0
2013-06-26 13:40:00,67.55,67.58,67.51,67.58,32200.0,49.8443,49.8664,49.8148,49.8664,32200.0
2013-06-26 13:50:00,67.56,67.58,67.54,67.56,4100.0,49.8517,49.8664,49.8369,49.8517,4100.0
2013-06-26 14:00:00,67.58,67.58,67.53,67.57,23000.0,49.8664,49.8664,49.8295,49.8591,23000.0
2013-06-26 14:10:00,67.56,67.58,67.53,67.58,10100.0,49.8517,49.8664,49.8295,49.8664,10100.0
2013-06-26 14:20:00,67.6,67.63,67.58,67.63,54700.0,49.8812,49.9033,49.8664,49.9033,54700.0
2013-06-26 14:30:00,67.62,67.63,67.56,67.59,94500.0,49.896,49.9033,49.8517,49.8738,94500.0
2013-06-26 14:40:00,67.59,67.61,67.56,67.61,82900.0,49.8738,49.8886,49.8517,49.8886,82900.0
2013-06-26 14:50:00,67.61,67.67,67.59,67.64,79200.0,49.8886,49.9329,49.8738,49.9107,79200.0
2013-06-26 15:00:00,67.64,67.73,67.64,67.68,80600.0,49.9107,49.9771,49.9107,49.9402,80600.0
2013-06-26 15:10:00,67.68,67.71,67.66,67.69,60600.0,49.9402,49.9624,49.9255,49.9476,60600.0
2013-06-26 15:20:00,67.7,67.7,67.63,67.67,84400.0,49.955,49.955,49.9033,49.9329,84400.0
2013-06-26 15:30:00,67.67,67.7,67.65,67.69,13500.0,49.9329,49.955,49.9181,49.9476,13500.0
2013-06-26 15:40:00,67.72,67.72,67.56,67.65,15000.0,49.9697,49.9697,49.8517,49.9181,15000.0
2013-06-26 15:50:00,67.64,67.67,67.59,67.61,45600.0,49.9107,49.9329,49.8738,49.8886,45600.0
2013-06-27 09:30:00,67.99,68.1,67.96,68.1,34800.0,50.169,50.2501,50.1468,50.2501,34800.0
2013-06-27 09:40:00,68.12,68.18,68.1,68.17,5900.0,50.2649,50.3092,50.2501,50.3018,5900.0
2013-06-27 09:50:00,68.15,68.25,68.15,68.21,30400.0,50.287,50.3608,50.287,50.3313,30400.0
2013-06-27 10:00:00,68.23,68.25,68.1,68.11,7300.0,50.3461,50.3608,50.2501,50.2575,7300.0
2013-06-27 10:10:00,68.14,68.2,68.11,68.19,1800.0,50.2797,50.3239,50.2575,50.3166,1800.0
2013-06-27 10:20:00,68.17,68.23,68.14,68.23,8000.0,50.3018,50.3461,50.2797,50.3461,8000.0
2013-06-27 10:30:00,68.22,68.36,68.22,68.31,9300.0,50.3387,50.442,50.3387,50.4051,9300.0
2013-06-27 10:40:00,68.32,68.35,68.21,68.21,13800.0,50.4125,50.4346,50.3313,50.3313,13800.0
2013-06-27 10:50:00,68.22,68.29,68.22,68.24,6800.0,50.3387,50.3903,50.3387,50.3534,6800.0
2013-06-27 11:00:00,68.23,68.32,68.21,68.22,18100.0,50.3461,50.4125,50.3313,50.3387,18100.0
2013-06-27 11:10:00,68.22,68.22,68.15,68.17,6300.0,50.3387,50.3387,50.287,50.3018,6300.0
2013-06-27 11:20:00,68.17,68.17,68.11,68.13,6200.0,50.3018,50.3018,50.2575,50.2723,6200.0
2013-06-27 11:30:00,68.12,68.18,68.12,68.17,4900.0,50.2649,50.3092,50.2649,50.3018,4900.0
2013-06-27 11:40:00,68.18,68.21,68.18,68.21,17100.0,50.3092,50.3313,50.3092,50.3313,17100.0
2013-06-27 11:50:00,68.2,68.23,68.19,68.22,19500.0,50.3239,50.3461,50.3166,50.3387,19500.0
2013-06-27 12:00:00,68.23,68.24,68.03,68.07,9500.0,50.3461,50.3534,50.1985,50.228,9500.0
2013-06-27 12:10:00,68.07,68.11,68.07,68.1,224000.0,50.228,50.2575,50.228,50.2501,224000.0
2013-06-27 12:20:00,68.1,68.11,67.99,68.02,128900.0,50.2501,50.2575,50.169,50.1911,128900.0
2013-06-27 12:30:00,68.06,68.1,68.04,68.1,3200.0,50.2206,50.2501,50.2059,50.2501,3200.0
2013-06-27 12:40:00,68.09,68.13,68.07,68.1,4700.0,50.2428,50.2723,50.228,50.2501,4700.0
2013-06-27 12:50:00,68.09,68.16,68.08,68.13,17700.0,50.2428,50.2944,50.2354,50.2723,17700.0
2013-06-27 13:00:00,68.09,68.22,68.09,68.17,3000.0,50.2428,50.3387,50.2428,50.3018,3000.0
2013-06-27 13:10:00,68.19,68.22,68.16,68.2,9300.0,50.3166,50.3387,50.2944,50.3239,9300.0
2013-06-27 13:20:00,68.18,68.23,68.15,68.2,23600.0,50.3092,50.3461,50.287,50.3239,23600.0
2013-06-27 13:30:00,68.2,68.29,68.2,68.26,7900.0,50.3239,50.3903,50.3239,50.3682,7900.0
2013-06-27 13:40:00,68.26,68.26,68.23,68.26,4600.0,50.3682,50.3682,50.3461,50.3682,4600.0
2013-06-27 13:50:00,68.27,68.27,68.11,68.11,7600.0,50.3756,50.3756,50.2575,50.2575,7600.0
2013-06-27 14:00:00,68.12,68.15,68.09,68.11,20000.0,50.2649,50.287,50.2428,50.2575,20000.0
2013-06-27 14:10:00,68.1,68.14,68.08,68.12,11400.0,50.2501,50.2797,50.2354,50.2649,11400.0
2013-06-27 14:20:00,68.13,68.16,68.09,68.16,6900.0,50.2723,50.2944,50.2428,50.2944,6900.0
2013-06-27 14:30:00,68.17,68.21,68.16,68.18,4500.0,50.3018,50.3313,50.2944,50.3092,4500.0
2013-06-27 14:40:00,68.16,68.19,68.1,68.13,8000.0,50.2944,50.3166,50.2501,50.2723,8000.0
2013-06-27 14:50:00,68.16,68.17,68.12,68.12,7400.0,50.2944,50.3018,50.2649,50.2649,7400.0
2013-06-27 15:00:00,68.14,68.14,68.06,68.08,7900.0,50.2797,50.2797,50.2206,50.2354,7900.0
2013-06-27 15:10:00,68.1,68.17,68.1,68.14,4900.0,50.2501,50.3018,50.2501,50.2797,4900.0
2013-06-27 15:20:00,68.14,68.18,68.12,68.17,4700.0,50.2797,50.3092,50.2649,50.3018,4700.0
2013-06-27 15:30:00,68.17,68.2,68.11,68.13,46200.0,50.3018,50.3239,50.2575,50.2723,46200.0
2013-06-27 15:40:00,68.14,68.16,68.1,68.11,20100.0,50.2797,50.2944,50.2501,50.2575,20100.0
2013-06-27 15:50:00,68.1,68.14,68.09,68.1,19800.0,50.2501,50.2797,50.2428,50.2501,19800.0
2013-06-28 09:30:00,67.99,68.02,67.9,67.98,62300.0,50.169,50.1911,50.1026,50.1616,62300.0
2013-06-28 09:40:00,67.98,67.98,67.78,67.82,4800.0,50.1616,50.1616,50.014,50.0435,4800.0
2013-06-28 09:50:00,67.8,67.8,67.66,67.68,7300.0,50.0288,50.0288,49.9255,49.9402,7300.0
2013-06-28 10:00:00,67.67,67.74,67.61,67.73,12400.0,49.9329,49.9845,49.8886,49.9771,12400.0
2013-06-28 10:10:00,67.73,67.76,67.68,67.72,8500.0,49.9771,49.9993,49.9402,49.9697,8500.0
2013-06-28 10:20:00,67.75,67.8,67.73,67.8,27200.0,49.9919,50.0288,49.9771,50.0288,27200.0
2013-06-28 10:30:00,67.82,67.95,67.82,67.94,6500.0,50.0435,50.1395,50.0435,50.1321,6500.0
2013-06-28 10:40:00,67.94,67.94,67.86,67.86,5900.0,50.1321,50.1321,50.0731,50.0731,5900.0
2013-06-28 10:50:00,67.91,68.03,67.86,68.0,11700.0,50.1099,50.1985,50.0731,50.1764,11700.0
2013-06-28 11:00:00,68.0,68.15,67.99,68.14,15700.0,50.1764,50.287,50.169,50.2797,15700.0
2013-06-28 11:10:00,68.16,68.17,68.07,68.07,7400.0,50.2944,50.3018,50.228,50.228,7400.0
2013-06-28 11:20:00,68.07,68.09,67.99,68.0,21200.0,50.228,50.2428,50.169,50.1764,21200.0
2013-06-28 11:30:00,68.02,68.06,67.97,68.01,2500.0,50.1911,50.2206,50.1542,50.1837,2500.0
2013-06-28 11:40:00,68.01,68.13,67.96,68.13,3100.0,50.1837,50.2723,50.1468,50.2723,3100.0
2013-06-28 11:50:00,68.09,68.11,68.06,68.09,3700.0,50.2428,50.2575,50.2206,50.2428,3700.0
2013-06-28 12:00:00,68.09,68.11,67.93,67.94,9600.0,50.2428,50.2575,50.1247,50.1321,9600.0
2013-06-28 12:10:00,67.94,67.94,67.88,67.89,5500.0,50.1321,50.1321,50.0878,50.0952,5500.0
2013-06-28 12:20:00,67.88,67.92,67.81,67.92,2900.0,50.0878,50.1173,50.0362,50.1173,2900.0
2013-06-28 12:30:00,67.91,67.96,67.88,67.96,2500.0,50.1099,50.1468,50.0878,50.1468,2500.0
2013-06-28 12:40:00,67.94,67.96,67.94,67.96,3900.0,50.1321,50.1468,50.1321,50.1468,3900.0
2013-06-28 12:50:00,67.98,68.03,67.96,67.96,4500.0,50.1616,50.1985,50.1468,50.1468,4500.0
2013-06-28 13:00:00,67.94,68.0,67.92,67.99,7800.0,50.1321,50.1764,50.1173,50.169,7800.0
2013-06-28 13:10:00,67.97,68.07,67.97,68.07,33300.0,50.1542,50.228,50.1542,50.228,33300.0
2013-06-28 13:20:00,68.03,68.05,68.0,68.0,14800.0,50.1985,50.2132,50.1764,50.1764,14800.0
2013-06-28 13:30:00,68.03,68.06,68.01,68.03,6700.0,50.1985,50.2206,50.1837,50.1985,6700.0
2013-06-28 13:40:00,68.02,68.05,67.99,68.03,4500.0,50.1911,50.2132,50.169,50.1985,4500.0
2013-06-28 13:50:00,68.03,68.1,68.01,68.07,11100.0,50.1985,50.2501,50.1837,50.228,11100.0
2013-06-28 14:00:00,68.08,68.13,68.08,68.11,14300.0,50.2354,50.2723,50.2354,50.2575,14300.0
2013-06-28 14:10:00,68.11,68.15,68.07,68.08,333100.0,50.2575,50.287,50.228,50.2354,333100.0
2013-06-28 14:20:00,68.06,68.06,68.01,68.03,12100.0,50.2206,50.2206,50.1837,50.1985,12100.0
2013-06-28 14:30:00,68.03,68.08,68.03,68.06,24200.0,50.1985,50.2354,50.1985,50.2206,24200.0
2013-06-28 14:40:00,68.07,68.07,67.97,68.02,13600.0,50.228,50.228,50.1542,50.1911,13600.0
2013-06-28 14:50:00,68.02,68.06,68.0,68.01,11300.0,50.1911,50.2206,50.1764,50.1837,11300.0
2013-06-28 15:00:00,68.03,68.03,67.88,67.91,10900.0,50.1985,50.1985,50.0878,50.1099,10900.0
2013-06-28 15:10:00,67.88,67.97,67.86,67.97,6600.0,50.0878,50.1542,50.0731,50.1542,6600.0
2013-06-28 15:20:00,67.98,68.04,67.95,68.04,12100.0,50.1616,50.2059,50.1395,50.2059,12100.0
2013-06-28 15:30:00,68.04,68.11,68.04,68.07,6600.0,50.2059,50.2575,50.2059,50.228,6600.0
2013-06-28 15:40:00,68.09,68.1,67.96,67.96,18000.0,50.2428,50.2501,50.1468,50.1468,18000.0
2013-06-28 15:50:00,67.93,67.98,67.69,67.69,24000.0,50.1247,50.1616,49.9476,49.9476,24000.0
2013-07-01 09:30:00,68.09,68.26,68.09,68.21,53200.0,50.2428,50.3682,50.2428,50.3313,53200.0
2013-07-01 09:40:00,68.2,68.23,68.14,68.17,9300.0,50.3239,50.3461,50.2797,50.3018,9300.0
2013-07-01 09:50:00,68.23,68.29,68.21,68.26,3700.0,50.3461,50.3903,50.3313,50.3682,3700.0
2013-07-01 10:00:00,68.37,68.48,68.24,68.46,21200.0,50.4494,50.5305,50.3534,50.5158,21200.0
2013-07-01 10:10:00,68.45,68.52,68.45,68.49,4300.0,50.5084,50.5601,50.5084,50.5379,4300.0
2013-07-01 10:20:00,68.47,68.49,68.44,68.45,5000.0,50.5232,50.5379,50.501,50.5084,5000.0
2013-07-01 10:30:00,68.45,68.46,68.35,68.37,3100.0,50.5084,50.5158,50.4346,50.4494,3100.0
2013-07-01 10:40:00,68.36,68.43,68.36,68.43,2900.0,50.442,50.4936,50.442,50.4936,2900.0
2013-07-01 10:50:00,68.46,68.49,68.38,68.38,22800.0,50.5158,50.5379,50.4568,50.4568,22800.0
2013-07-01 11:00:00,68.39,68.46,68.37,68.46,15100.0,50.4641,50.5158,50.4494,50.5158,15100.0
2013-07-01 11:10:00,68.46,68.5,68.44,68.48,10400.0,50.5158,50.5453,50.501,50.5305,10400.0
2013-07-01 11:20:00,68.49,68.51,68.45,68.45,13000.0,50.5379,50.5527,50.5084,50.5084,13000.0
2013-07-01 11:30:00,68.46,68.53,68.45,68.45,11200.0,50.5158,50.5674,50.5084,50.5084,11200.0
2013-07-01 11:40:00,68.45,68.48,68.4,68.46,6600.0,50.5084,50.5305,50.4715,50.5158,6600.0
2013-07-01 11:50:00,68.48,68.49,68.46,68.48,4400.0,50.5305,50.5379,50.5158,50.5305,4400.0
2013-07-01 12:00:00,68.51,68.53,68.48,68.51,5500.0,50.5527,50.5674,50.5305,50.5527,5500.0
2013-07-01 12:10:00,68.53,68.54,68.46,68.46,5800.0,50.5674,50.5748,50.5158,50.5158,5800.0
2013-07-01 12:20:00,68.46,68.49,68.4,68.41,9400.0,50.5158,50.5379,50.4715,50.4789,9400.0
2013-07-01 12:30:00,68.42,68.47,68.4,68.45,18900.0,50.4863,50.5232,50.4715,50.5084,18900.0
2013-07-01 12:40:00,68.45,68.47,68.41,68.44,13600.0,50.5084,50.5232,50.4789,50.501,13600.0
2013-07-01 12:50:00,68.44,68.45,68.41,68.42,10400.0,50.501,50.5084,50.4789,50.4863,10400.0
2013-07-01 13:00:00,68.42,68.43,68.38,68.39,4300.0,50.4863,50.4936,50.4568,50.4641,4300.0
2013-07-01 13:10:00,68.39,68.42,68.37,68.4,25400.0,50.4641,50.4863,50.4494,50.4715,25400.0
2013-07-01 13:20:00,68.4,68.46,68.38,68.43,5800.0,50.4715,50.5158,50.4568,50.4936,5800.0
2013-07-01 13:30:00,68.44,68.44,68.37,68.38,7300.0,50.501,50.501,50.4494,50.4568,7300.0
2013-07-01 13:40:00,68.39,68.39,68.29,68.3,11700.0,50.4641,50.4641,50.3903,50.3977,11700.0
2013-07-01 13:50:00,68.27,68.3,68.23,68.23,12100.0,50.3756,50.3977,50.3461,50.3461,12100.0
2013-07-01 14:00:00,68.23,68.3,68.23,68.3,14100.0,50.3461,50.3977,50.3461,50.3977,14100.0
2013-07-01 14:10:00,68.3,68.3,68.21,68.23,29900.0,50.3977,50.3977,50.3313,50.3461,29900.0
2013-07-01 14:20:00,68.22,68.23,68.15,68.23,25100.0,50.3387,50.3461,50.287,50.3461,25100.0
2013-07-01 14:30:00,68.23,68.23,68.16,68.19,29800.0,50.3461,50.3461,50.2944,50.3166,29800.0
2013-07-01 14:40:00,68.18,68.25,68.16,68.23,33800.0,50.3092,50.3608,50.2944,50.3461,33800.0
2013-07-01 14:50:00,68.22,68.3,68.22,68.27,6500.0,50.3387,50.3977,50.3387,50.3756,6500.0
2013-07-01 15:00:00,68.28,68.34,68.28,68.32,12700.0,50.383,50.4272,50.383,50.4125,12700.0
2013-07-01 15:10:00,68.32,68.32,68.21,68.21,55900.0,50.4125,50.4125,50.3313,50.3313,55900.0
2013-07-01 15:20:00,68.22,68.24,68.14,68.14,17100.0,50.3387,50.3534,50.2797,50.2797,17100.0
2013-07-01 15:30:00,68.11,68.11,68.01,68.01,14200.0,50.2575,50.2575,50.1837,50.1837,14200.0
2013-07-01 15:40:00,68.02,68.03,67.97,67.98,21500.0,50.1911,50.1985,50.1542,50.1616,21500.0
2013-07-01 15:50:00,67.97,68.1,67.94,68.04,22500.0,50.1542,50.2501,50.1321,50.2059,22500.0
2013-07-02 09:30:00,68.0,68.11,67.96,68.1,21200.0,50.1764,50.2575,50.1468,50.2501,21200.0
2013-07-02 09:40:00,68.12,68.27,68.07,68.27,8900.0,50.2649,50.3756,50.228,50.3756,8900.0
2013-07-02 09:50:00,68.29,68.31,68.26,68.26,2800.0,50.3903,50.4051,50.3682,50.3682,2800.0
2013-07-02 10:00:00,68.28,68.34,68.21,68.27,7100.0,50.383,50.4272,50.3313,50.3756,7100.0
2013-07-02 10:10:00,68.26,68.33,68.24,68.3,2600.0,50.3682,50.4199,50.3534,50.3977,2600.0
2013-07-02 10:20:00,68.29,68.38,68.29,68.32,3000.0,50.3903,50.4568,50.3903,50.4125,3000.0
2013-07-02 10:30:00,68.3,68.36,68.27,68.33,2900.0,50.3977,50.442,50.3756,50.4199,2900.0
2013-07-02 10:40:00,68.37,68.41,68.32,68.32,2600.0,50.4494,50.4789,50.4125,50.4125,2600.0
2013-07-02 10:50:00,68.34,68.39,68.32,68.39,4900.0,50.4272,50.4641,50.4125,50.4641,4900.0
2013-07-02 11:00:00,68.38,68.4,68.29,68.3,2300.0,50.4568,50.4715,50.3903,50.3977,2300.0
2013-07-02 11:10:00,68.29,68.36,68.29,68.36,7600.0,50.3903,50.442,50.3903,50.442,7600.0
2013-07-02 11:20:00,68.36,68.36,68.27,68.29,154800.0,50.442,50.442,50.3756,50.3903,154800.0
2013-07-02 11:30:00,68.32,68.35,68.3,68.32,10000.0,50.4125,50.4346,50.3977,50.4125,10000.0
2013-07-02 11:40:00,68.3,68.38,68.29,68.36,6300.0,50.3977,50.4568,50.3903,50.442,6300.0
2013-07-02 11:50:00,68.37,68.38,68.31,68.32,7000.0,50.4494,50.4568,50.4051,50.4125,7000.0
2013-07-02 12:00:00,68.33,68.35,68.26,68.26,32600.0,50.4199,50.4346,50.3682,50.3682,32600.0
2013-07-02 12:10:00,68.26,68.26,68.2,68.24,4300.0,50.3682,50.3682,50.3239,50.3534,4300.0
2013-07-02 12:20:00,68.23,68.24,68.18,68.24,1400.0,50.3461,50.3534,50.3092,50.3534,1400.0
2013-07-02 12:30:00,68.21,68.27,68.21,68.26,2700.0,50.3313,50.3756,50.3313,50.3682,2700.0
2013-07-02 12:40:00,68.23,68.23,68.15,68.2,5100.0,50.3461,50.3461,50.287,50.3239,5100.0
2013-07-02 12:50:00,68.2,68.26,68.2,68.25,4000.0,50.3239,50.3682,50.3239,50.3608,4000.0
2013-07-02 13:00:00,68.25,68.26,68.22,68.24,3100.0,50.3608,50.3682,50.3387,50.3534,3100.0
2013-07-02 13:10:00,68.24,68.25,68.14,68.17,3100.0,50.3534,50.3608,50.2797,50.3018,3100.0
2013-07-02 13:20:00,68.17,68.2,68.14,68.15,27100.0,50.3018,50.3239,50.2797,50.287,27100.0
2013-07-02 13:30:00,68.13,68.17,68.02,68.04,28900.0,50.2723,50.3018,50.1911,50.2059,28900.0
2013-07-02 13:40:00,68.04,68.04,67.96,67.99,12300.0,50.2059,50.2059,50.1468,50.169,12300.0
2013-07-02 13:50:00,67.98,68.04,67.98,68.04,7400.0,50.1616,50.2059,50.1616,50.2059,7400.0
2013-07-02 14:00:00,68.02,68.02,67.91,67.91,20000.0,50.1911,50.1911,50.1099,50.1099,20000.0
2013-07-02 14:10:00,67.93,67.93,67.75,67.79,21000.0,50.1247,50.1247,49.9919,50.0214,21000.0
2013-07-02 14:20:00,67.78,67.79,67.68,67.7,105800.0,50.014,50.0214,49.9402,49.955,105800.0
2013-07-02 14:30:00,67.7,67.8,67.66,67.67,12500.0,49.955,50.0288,49.9255,49.9329,12500.0
2013-07-02 14:40:00,67.67,67.74,67.65,67.73,7000.0,49.9329,49.9845,49.9181,49.9771,7000.0
2013-07-02 14:50:00,67.72,67.86,67.72,67.83,14400.0,49.9697,50.0731,49.9697,50.0509,14400.0
2013-07-02 15:00:00,67.84,67.86,67.8,67.86,7000.0,50.0583,50.0731,50.0288,50.0731,7000.0
2013-07-02 15:10:00,67.84,67.92,67.84,67.9,28200.0,50.0583,50.1173,50.0583,50.1026,28200.0
2013-07-02 15:20:00,67.91,67.91,67.77,67.8,12100.0,50.1099,50.1099,50.0066,50.0288,12100.0
2013-07-02 15:30:00,67.8,67.85,67.73,67.84,16400.0,50.0288,50.0657,49.9771,50.0583,16400.0
2013-07-02 15:40:00,67.85,67.93,67.8,67.9,8600.0,50.0657,50.1247,50.0288,50.1026,8600.0
2013-07-02 15:50:00,67.92,67.99,67.89,67.94,12900.0,50.1173,50.169,50.0952,50.1321,12900.0
2013-07-03 09:30:00,67.64,67.64,67.5,67.62,25600.0,49.9107,49.9107,49.8074,49.896,25600.0
2013-07-03 09:40:00,67.6,67.7,67.6,67.64,4200.0,49.8812,49.955,49.8812,49.9107,4200.0
2013-07-03 09:50:00,67.68,67.69,67.6,67.6,3600.0,49.9402,49.9476,49.8812,49.8812,3600.0
2013-07-03 10:00:00,67.58,67.65,67.54,67.58,3000.0,49.8664,49.9181,49.8369,49.8664,3000.0
2013-07-03 10:10:00,67.59,67.63,67.56,67.58,1700.0,49.8738,49.9033,49.8517,49.8664,1700.0
2013-07-03 10:20:00,67.57,67.67,67.57,67.67,1900.0,49.8591,49.9329,49.8591,49.9329,1900.0
2013-07-03 10:30:00,67.63,67.68,67.6,67.61,6600.0,49.9033,49.9402,49.8812,49.8886,6600.0
2013-07-03 10:40:00,67.62,67.7,67.6,67.66,12200.0,49.896,49.955,49.8812,49.9255,12200.0
2013-07-03 10:50:00,67.67,67.68,67.6,67.62,10000.0,49.9329,49.9402,49.8812,49.896,10000.0
2013-07-03 11:00:00,67.66,67.72,67.65,67.67,16900.0,49.9255,49.9697,49.9181,49.9329,16900.0
2013-07-03 11:10:00,67.68,67.82,67.68,67.82,15200.0,49.9402,50.0435,49.9402,50.0435,15200.0
2013-07-03 11:20:00,67.8,67.82,67.75,67.77,8700.0,50.0288,50.0435,49.9919,50.0066,8700.0
2013-07-03 11:30:00,67.78,67.81,67.75,67.77,15200.0,50.014,50.0362,49.9919,50.0066,15200.0
2013-07-03 11:40:00,67.79,67.81,67.75,67.77,13800.0,50.0214,50.0362,49.9919,50.0066,13800.0
2013-07-03 11:50:00,67.78,67.94,67.77,67.94,17000.0,50.014,50.1321,50.0066,50.1321,17000.0
2013-07-03 12:00:00,67.95,67.97,67.92,67.97,39800.0,50.1395,50.1542,50.1173,50.1542,39800.0
2013-07-03 12:10:00,67.97,67.99,67.94,67.99,10900.0,50.1542,50.169,50.1321,50.169,10900.0
2013-07-03 12:20:00,68.01,68.02,67.98,68.0,12600.0,50.1837,50.1911,50.1616,50.1764,12600.0
2013-07-03 12:30:00,68.0,68.02,67.92,67.94,13700.0,50.1764,50.1911,50.1173,50.1321,13700.0
2013-07-03 12:40:00,67.94,67.95,67.89,67.89,16900.0,50.1321,50.1395,50.0952,50.0952,16900.0
2013-07-03 12:50:00,67.89,67.9,67.86,67.9,20500.0,50.0952,50.1026,50.0731,50.1026,20500.0
2013-07-05 09:30:00,68.43,68.45,68.23,68.27,31300.0,50.4936,50.5084,50.3461,50.3756,31300.0
2013-07-05 09:40:00,68.25,68.39,68.18,68.37,16200.0,50.3608,50.4641,50.3092,50.4494,16200.0
2013-07-05 09:50:00,68.38,68.39,68.23,68.24,6500.0,50.4568,50.4641,50.3461,50.3534,6500.0
2013-07-05 10:00:00,68.21,68.24,68.14,68.21,6000.0,50.3313,50.3534,50.2797,50.3313,6000.0
2013-07-05 10:10:00,68.16,68.16,67.98,68.0,9500.0,50.2944,50.2944,50.1616,50.1764,9500.0
2013-07-05 10:20:00,68.01,68.02,67.9,68.02,6100.0,50.1837,50.1911,50.1026,50.1911,6100.0
2013-07-05 10:30:00,68.0,68.08,67.94,67.96,7400.0,50.1764,50.2354,50.1321,50.1468,7400.0
2013-07-05 10:40:00,67.96,68.09,67.96,68.05,6700.0,50.1468,50.2428,50.1468,50.2132,6700.0
2013-07-05 10:50:00,68.05,68.11,68.02,68.11,4200.0,50.2132,50.2575,50.1911,50.2575,4200.0
2013-07-05 11:00:00,68.13,68.17,68.1,68.12,7200.0,50.2723,50.3018,50.2501,50.2649,7200.0
2013-07-05 11:10:00,68.12,68.15,68.08,68.14,6300.0,50.2649,50.287,50.2354,50.2797,6300.0
2013-07-05 11:20:00,68.15,68.18,68.12,68.12,6700.0,50.287,50.3092,50.2649,50.2649,6700.0
2013-07-05 11:30:00,68.08,68.09,68.0,68.09,20700.0,50.2354,50.2428,50.1764,50.2428,20700.0
2013-07-05 11:40:00,68.1,68.12,68.06,68.12,6000.0,50.2501,50.2649,50.2206,50.2649,6000.0
2013-07-05 11:50:00,68.13,68.28,68.11,68.28,5400.0,50.2723,50.383,50.2575,50.383,5400.0
2013-07-05 12:00:00,68.3,68.35,68.3,68.31,18000.0,50.3977,50.4346,50.3977,50.4051,18000.0
2013-07-05 12:10:00,68.31,68.41,68.31,68.4,69700.0,50.4051,50.4789,50.4051,50.4715,69700.0
2013-07-05 12:20:00,68.39,68.4,68.32,68.33,29800.0,50.4641,50.4715,50.4125,50.4199,29800.0
2013-07-05 12:30:00,68.33,68.39,68.33,68.33,6200.0,50.4199,50.4641,50.4199,50.4199,6200.0
2013-07-05 12:40:00,68.31,68.35,68.31,68.35,3700.0,50.4051,50.4346,50.4051,50.4346,3700.0
2013-07-05 12:50:00,68.34,68.36,68.32,68.35,11500.0,50.4272,50.442,50.4125,50.4346,11500.0
2013-07-05 13:00:00,68.36,68.36,68.28,68.32,4400.0,50.442,50.442,50.383,50.4125,4400.0
2013-07-05 13:10:00,68.33,68.42,68.33,68.39,26000.0,50.4199,50.4863,50.4199,50.4641,26000.0
2013-07-05 13:20:00,68.37,68.37,68.34,68.34,8200.0,50.4494,50.4494,50.4272,50.4272,8200.0
2013-07-05 13:30:00,68.33,68.36,68.33,68.34,2200.0,50.4199,50.442,50.4199,50.4272,2200.0
2013-07-05 13:40:00,68.32,68.35,68.32,68.34,5800.0,50.4125,50.4346,50.4125,50.4272,5800.0
2013-07-05 13:50:00,68.34,68.36,68.33,68.35,4400.0,50.4272,50.442,50.4199,50.4346,4400.0
2013-07-05 14:00:00,68.35,68.4,68.33,68.4,20400.0,50.4346,50.4715,50.4199,50.4715,20400.0
2013-07-05 14:10:00,68.41,68.5,68.41,68.45,24000.0,50.4789,50.5453,50.4789,50.5084,24000.0
2013-07-05 14:20:00,68.45,68.53,68.44,68.52,114900.0,50.5084,50.5674,50.501,50.5601,114900.0
2013-07-05 14:30:00,68.52,68.56,68.5,68.55,17500.0,50.5601,50.5896,50.5453,50.5822,17500.0
2013-07-05 14:40:00,68.55,68.55,68.44,68.46,10500.0,50.5822,50.5822,50.501,50.5158,10500.0
2013-07-05 14:50:00,68.47,68.53,68.46,68.48,17200.0,50.5232,50.5674,50.5158,50.5305,17200.0
2013-07-05 15:00:00,68.49,68.49,68.44,68.46,9800.0,50.5379,50.5379,50.501,50.5158,9800.0
2013-07-05 15:10:00,68.47,68.48,68.42,68.42,13000.0,50.5232,50.5305,50.4863,50.4863,13000.0
2013-07-05 15:20:00,68.41,68.41,68.29,68.33,18300.0,50.4789,50.4789,50.3903,50.4199,18300.0
2013-07-05 15:30:00,68.36,68.43,68.33,68.43,52800.0,50.442,50.4936,50.4199,50.4936,52800.0
2013-07-05 15:40:00,68.45,68.47,68.41,68.46,15600.0,50.5084,50.5232,50.4789,50.5158,15600.0
2013-07-05 15:50:00,68.48,68.66,68.46,68.66,16500.0,50.5305,50.6634,50.5158,50.6634,16500.0
2013-07-08 09:30:00,69.0,69.06,68.96,68.96,19200.0,50.9142,50.9585,50.8847,50.8847,19200.0
2013-07-08 09:40:00,68.95,69.1,68.95,69.09,5500.0,50.8773,50.988,50.8773,50.9807,5500.0
2013-07-08 09:50:00,69.12,69.15,69.06,69.12,3400.0,51.0028,51.0249,50.9585,51.0028,3400.0
2013-07-08 10:00:00,69.15,69.27,69.15,69.2,21500.0,51.0249,51.1135,51.0249,51.0618,21500.0
2013-07-08 10:10:00,69.21,69.26,69.14,69.16,113200.0,51.0692,51.1061,51.0175,51.0323,113200.0
2013-07-08 10:20:00,69.18,69.2,69.15,69.15,11200.0,51.0471,51.0618,51.0249,51.0249,11200.0
2013-07-08 10:30:00,69.16,69.22,69.15,69.2,8200.0,51.0323,51.0766,51.0249,51.0618,8200.0
2013-07-08 10:40:00,69.18,69.26,69.17,69.24,7500.0,51.0471,51.1061,51.0397,51.0913,7500.0
2013-07-08 10:50:00,69.24,69.24,69.18,69.2,27000.0,51.0913,51.0913,51.0471,51.0618,27000.0
2013-07-08 11:00:00,69.21,69.26,69.19,69.24,6500.0,51.0692,51.1061,51.0544,51.0913,6500.0
2013-07-08 11:10:00,69.25,69.25,69.16,69.16,21500.0,51.0987,51.0987,51.0323,51.0323,21500.0
2013-07-08 11:20:00,69.17,69.17,69.1,69.13,6300.0,51.0397,51.0397,50.988,51.0102,6300.0
2013-07-08 11:30:00,69.11,69.14,69.11,69.12,2800.0,50.9954,51.0175,50.9954,51.0028,2800.0
2013-07-08 11:40:00,69.13,69.14,69.1,69.1,6000.0,51.0102,51.0175,50.988,50.988,6000.0
2013-07-08 11:50:00,69.11,69.11,69.01,69.06,7200.0,50.9954,50.9954,50.9216,50.9585,7200.0
2013-07-08 12:00:00,69.06,69.07,68.98,69.01,5200.0,50.9585,50.9659,50.8995,50.9216,5200.0
2013-07-08 12:10:00,69.01,69.04,69.0,69.01,20500.0,50.9216,50.9438,50.9142,50.9216,20500.0
2013-07-08 12:20:00,69.07,69.07,69.01,69.01,8400.0,50.9659,50.9659,50.9216,50.9216,8400.0
2013-07-08 12:30:00,69.01,69.11,69.01,69.09,4300.0,50.9216,50.9954,50.9216,50.9807,4300.0
2013-07-08 12:40:00,69.08,69.09,69.01,69.04,4100.0,50.9733,50.9807,50.9216,50.9438,4100.0
2013-07-08 12:50:00,69.02,69.1,69.01,69.04,7700.0,50.929,50.988,50.9216,50.9438,7700.0
2013-07-08 13:00:00,69.05,69.12,69.05,69.12,4200.0,50.9511,51.0028,50.9511,51.0028,4200.0
2013-07-08 13:10:00,69.09,69.1,69.01,69.02,5500.0,50.9807,50.988,50.9216,50.929,5500.0
2013-07-08 13:20:00,69.06,69.07,69.01,69.05,6400.0,50.9585,50.9659,50.9216,50.9511,6400.0
2013-07-08 13:30:00,69.05,69.13,69.04,69.13,10800.0,50.9511,51.0102,50.9438,51.0102,10800.0
2013-07-08 13:40:00,69.13,69.22,69.12,69.21,14200.0,51.0102,51.0766,51.0028,51.0692,14200.0
2013-07-08 13:50:00,69.2,69.22,69.19,69.21,2700.0,51.0618,51.0766,51.0544,51.0692,2700.0
2013-07-08 14:00:00,69.2,69.24,69.2,69.22,15500.0,51.0618,51.0913,51.0618,51.0766,15500.0
2013-07-08 14:10:00,69.21,69.22,69.18,69.2,10300.0,51.0692,51.0766,51.0471,51.0618,10300.0
2013-07-08 14:20:00,69.21,69.22,69.16,69.16,7900.0,51.0692,51.0766,51.0323,51.0323,7900.0
2013-07-08 14:30:00,69.17,69.2,69.17,69.18,7500.0,51.0397,51.0618,51.0397,51.0471,7500.0
2013-07-08 14:40:00,69.21,69.22,69.18,69.18,9100.0,51.0692,51.0766,51.0471,51.0471,9100.0
2013-07-08 14:50:00,69.19,69.25,69.18,69.23,36500.0,51.0544,51.0987,51.0471,51.084,36500.0
2013-07-08 15:00:00,69.22,69.23,69.18,69.18,11600.0,51.0766,51.084,51.0471,51.0471,11600.0
2013-07-08 15:10:00,69.18,69.18,69.13,69.15,17800.0,51.0471,51.0471,51.0102,51.0249,17800.0
2013-07-08 15:20:00,69.15,69.17,69.12,69.13,16000.0,51.0249,51.0397,51.0028,51.0102,16000.0
2013-07-08 15:30:00,69.11,69.19,69.08,69.13,15400.0,50.9954,51.0544,50.9733,51.0102,15400.0
2013-07-08 15:40:00,69.13,69.16,69.13,69.15,51500.0,51.0102,51.0323,51.0102,51.0249,51500.0
2013-07-08 15:50:00,69.14,69.18,69.06,69.17,54500.0,51.0175,51.0471,50.9585,51.0397,54500.0
2013-07-09 09:30:00,69.62,69.65,69.47,69.62,21900.0,51.3717,51.3939,51.261,51.3717,21900.0
2013-07-09 09:40:00,69.57,69.61,69.51,69.58,6200.0,51.3348,51.3644,51.2906,51.3422,6200.0
2013-07-09 09:50:00,69.59,69.6,69.55,69.55,2200.0,51.3496,51.357,51.3201,51.3201,2200.0
2013-07-09 10:00:00,69.54,69.54,69.38,69.44,66900.0,51.3127,51.3127,51.1946,51.2389,66900.0
2013-07-09 10:10:00,69.44,69.47,69.38,69.41,16900.0,51.2389,51.261,51.1946,51.2168,16900.0
2013-07-09 10:20:00,69.42,69.46,69.37,69.37,7100.0,51.2242,51.2537,51.1873,51.1873,7100.0
2013-07-09 10:30:00,69.36,69.44,69.35,69.44,23800.0,51.1799,51.2389,51.1725,51.2389,23800.0
2013-07-09 10:40:00,69.45,69.51,69.41,69.51,4500.0,51.2463,51.2906,51.2168,51.2906,4500.0
2013-07-09 10:50:00,69.52,69.55,69.48,69.52,13600.0,51.2979,51.3201,51.2684,51.2979,13600.0
2013-07-09 11:00:00,69.55,69.61,69.55,69.59,8800.0,51.3201,51.3644,51.3201,51.3496,8800.0
2013-07-09 11:10:00,69.6,69.61,69.58,69.6,4200.0,51.357,51.3644,51.3422,51.357,4200.0
2013-07-09 11:20:00,69.6,69.6,69.54,69.56,5200.0,51.357,51.357,51.3127,51.3275,5200.0
2013-07-09 11:30:00,69.58,69.63,69.58,69.61,24000.0,51.3422,51.3791,51.3422,51.3644,24000.0
2013-07-09 11:40:00,69.62,69.67,69.62,69.66,7700.0,51.3717,51.4086,51.3717,51.4012,7700.0
2013-07-09 11:50:00,69.64,69.64,69.59,69.62,50100.0,51.3865,51.3865,51.3496,51.3717,50100.0
2013-07-09 12:00:00,69.62,69.64,69.61,69.63,23600.0,51.3717,51.3865,51.3644,51.3791,23600.0
2013-07-09 12:10:00,69.62,69.67,69.62,69.64,6600.0,51.3717,51.4086,51.3717,51.3865,6600.0
2013-07-09 12:20:00,69.65,69.68,69.64,69.66,20200.0,51.3939,51.416,51.3865,51.4012,20200.0
2013-07-09 12:30:00,69.67,69.73,69.66,69.71,18800.0,51.4086,51.4529,51.4012,51.4381,18800.0
2013-07-09 12:40:00,69.72,69.74,69.69,69.7,11200.0,51.4455,51.4603,51.4234,51.4308,11200.0
2013-07-09 12:50:00,69.7,69.75,69.7,69.74,15300.0,51.4308,51.4677,51.4308,51.4603,15300.0
2013-07-09 13:00:00,69.75,69.77,69.74,69.75,13900.0,51.4677,51.4824,51.4603,51.4677,13900.0
2013-07-09 13:10:00,69.76,69.76,69.73,69.73,20200.0,51.475,51.475,51.4529,51.4529,20200.0
2013-07-09 13:20:00,69.73,69.74,69.71,69.71,30300.0,51.4529,51.4603,51.4381,51.4381,30300.0
2013-07-09 13:30:00,69.71,69.72,69.66,69.7,43800.0,51.4381,51.4455,51.4012,51.4308,43800.0
2013-07-09 13:40:00,69.68,69.74,69.66,69.71,9800.0,51.416,51.4603,51.4012,51.4381,9800.0
2013-07-09 13:50:00,69.72,69.75,69.71,69.72,12500.0,51.4455,51.4677,51.4381,51.4455,12500.0
2013-07-09 14:00:00,69.72,69.77,69.72,69.76,10700.0,51.4455,51.4824,51.4455,51.475,10700.0
2013-07-09 14:10:00,69.77,69.8,69.75,69.76,11000.0,51.4824,51.5046,51.4677,51.475,11000.0
2013-07-09 14:20:00,69.76,69.78,69.75,69.78,5600.0,51.475,51.4898,51.4677,51.4898,5600.0
2013-07-09 14:30:00,69.78,69.78,69.7,69.71,14600.0,51.4898,51.4898,51.4308,51.4381,14600.0
2013-07-09 14:40:00,69.71,69.74,69.71,69.72,16100.0,51.4381,51.4603,51.4381,51.4455,16100.0
2013-07-09 14:50:00,69.71,69.71,69.66,69.67,10200.0,51.4381,51.4381,51.4012,51.4086,10200.0
2013-07-09 15:00:00,69.68,69.71,69.67,69.69,13300.0,51.416,51.4381,51.4086,51.4234,13300.0
2013-07-09 15:10:00,69.71,69.75,69.71,69.74,10400.0,51.4381,51.4677,51.4381,51.4603,10400.0
2013-07-09 15:20:00,69.73,69.75,69.71,69.75,9300.0,51.4529,51.4677,51.4381,51.4677,9300.0
2013-07-09 15:30:00,69.74,69.78,69.7,69.75,9900.0,51.4603,51.4898,51.4308,51.4677,9900.0
2013-07-09 15:40:00,69.75,69.76,69.67,69.7,12600.0,51.4677,51.475,51.4086,51.4308,12600.0
2013-07-09 15:50:00,69.7,69.74,69.64,69.73,16100.0,51.4308,51.4603,51.3865,51.4529,16100.0
2013-07-10 09:30:00,69.7,69.76,69.68,69.68,32400.0,51.4308,51.475,51.416,51.416,32400.0
2013-07-10 09:40:00,69.67,69.73,69.66,69.73,9000.0,51.4086,51.4529,51.4012,51.4529,9000.0
2013-07-10 09:50:00,69.74,69.74,69.71,69.71,3100.0,51.4603,51.4603,51.4381,51.4381,3100.0
2013-07-10 10:00:00,69.73,69.74,69.69,69.71,9500.0,51.4529,51.4603,51.4234,51.4381,9500.0
2013-07-10 10:10:00,69.68,69.68,69.58,69.6,9200.0,51.416,51.416,51.3422,51.357,9200.0
2013-07-10 10:20:00,69.61,69.64,69.58,69.6,8100.0,51.3644,51.3865,51.3422,51.357,8100.0
2013-07-10 10:30:00,69.61,69.61,69.54,69.55,7600.0,51.3644,51.3644,51.3127,51.3201,7600.0
2013-07-10 10:40:00,69.59,69.62,69.56,69.62,3400.0,51.3496,51.3717,51.3275,51.3717,3400.0
2013-07-10 10:50:00,69.61,69.63,69.57,69.59,4700.0,51.3644,51.3791,51.3348,51.3496,4700.0
2013-07-10 11:00:00,69.59,69.59,69.51,69.52,12000.0,51.3496,51.3496,51.2906,51.2979,12000.0
2013-07-10 11:10:00,69.53,69.54,69.51,69.54,11500.0,51.3053,51.3127,51.2906,51.3127,11500.0
2013-07-10 11:20:00,69.54,69.55,69.5,69.51,14300.0,51.3127,51.3201,51.2832,51.2906,14300.0
2013-07-10 11:30:00,69.53,69.6,69.51,69.6,6300.0,51.3053,51.357,51.2906,51.357,6300.0
2013-07-10 11:40:00,69.61,69.61,69.55,69.57,3700.0,51.3644,51.3644,51.3201,51.3348,3700.0
2013-07-10 11:50:00,69.56,69.58,69.55,69.56,2600.0,51.3275,51.3422,51.3201,51.3275,2600.0
2013-07-10 12:00:00,69.53,69.54,69.49,69.52,9900.0,51.3053,51.3127,51.2758,51.2979,9900.0
2013-07-10 12:10:00,69.53,69.57,69.53,69.54,14700.0,51.3053,51.3348,51.3053,51.3127,14700.0
2013-07-10 12:20:00,69.55,69.55,69.52,69.52,5000.0,51.3201,51.3201,51.2979,51.2979,5000.0
2013-07-10 12:30:00,69.52,69.57,69.52,69.57,4300.0,51.2979,51.3348,51.2979,51.3348,4300.0
2013-07-10 12:40:00,69.56,69.58,69.55,69.58,5600.0,51.3275,51.3422,51.3201,51.3422,5600.0
2013-07-10 12:50:00,69.58,69.59,69.54,69.56,7400.0,51.3422,51.3496,51.3127,51.3275,7400.0
2013-07-10 13:00:00,69.55,69.56,69.55,69.55,33500.0,51.3201,51.3275,51.3201,51.3201,33500.0
2013-07-10 13:10:00,69.53,69.55,69.52,69.55,27600.0,51.3053,51.3201,51.2979,51.3201,27600.0
2013-07-10 13:20:00,69.55,69.56,69.53,69.55,6500.0,51.3201,51.3275,51.3053,51.3201,6500.0
2013-07-10 13:30:00,69.56,69.57,69.56,69.56,5400.0,51.3275,51.3348,51.3275,51.3275,5400.0
2013-07-10 13:40:00,69.56,69.62,69.55,69.62,21300.0,51.3275,51.3717,51.3201,51.3717,21300.0
2013-07-10 13:50:00,69.61,69.62,69.55,69.56,5700.0,51.3644,51.3717,51.3201,51.3275,5700.0
2013-07-10 14:00:00,69.55,69.91,69.52,69.71,48400.0,51.3201,51.5857,51.2979,51.4381,48400.0
2013-07-10 14:10:00,69.73,69.87,69.68,69.87,22800.0,51.4529,51.5562,51.416,51.5562,22800.0
2013-07-10 14:20:00,69.86,69.89,69.68,69.7,12600.0,51.5488,51.571,51.416,51.4308,12600.0
2013-07-10 14:30:00,69.72,69.74,69.58,69.62,18400.0,51.4455,51.4603,51.3422,51.3717,18400.0
2013-07-10 14:40:00,69.62,69.67,69.46,69.48,11700.0,51.3717,51.4086,51.2537,51.2684,11700.0
2013-07-10 14:50:00,69.46,69.56,69.45,69.53,16100.0,51.2537,51.3275,51.2463,51.3053,16100.0
2013-07-10 15:00:00,69.54,69.6,69.46,69.5,11200.0,51.3127,51.357,51.2537,51.2832,11200.0
2013-07-10 15:10:00,69.47,69.55,69.45,69.48,9300.0,51.261,51.3201,51.2463,51.2684,9300.0
2013-07-10 15:20:00,69.5,69.67,69.5,69.62,13600.0,51.2832,51.4086,51.2832,51.3717,13600.0
2013-07-10 15:30:00,69.61,69.64,69.54,69.56,30100.0,51.3644,51.3865,51.3127,51.3275,30100.0
2013-07-10 15:40:00,69.57,69.64,69.56,69.62,25000.0,51.3348,51.3865,51.3275,51.3717,25000.0
2013-07-10 15:50:00,69.63,69.66,69.6,69.63,10900.0,51.3791,51.4012,51.357,51.3791,10900.0
2013-07-11 09:30:00,70.49,70.5,70.31,70.33,46500.0,52.0137,52.0211,51.8809,51.8956,46500.0
2013-07-11 09:40:00,70.35,70.39,70.22,70.22,12000.0,51.9104,51.9399,51.8145,51.8145,12000.0
2013-07-11 09:50:00,70.21,70.3,70.21,70.25,10500.0,51.8071,51.8735,51.8071,51.8366,10500.0
2013-07-11 10:00:00,70.26,70.26,70.19,70.23,10400.0,51.844,51.844,51.7923,51.8218,10400.0
2013-07-11 10:10:00,70.23,70.27,70.19,70.22,14000.0,51.8218,51.8514,51.7923,51.8145,14000.0
2013-07-11 10:20:00,70.21,70.27,70.18,70.24,38000.0,51.8071,51.8514,51.785,51.8292,38000.0
2013-07-11 10:30:00,70.23,70.23,70.12,70.13,20600.0,51.8218,51.8218,51.7407,51.7481,20600.0
2013-07-11 10:40:00,70.13,70.18,70.1,70.14,24900.0,51.7481,51.785,51.7259,51.7554,24900.0
2013-07-11 10:50:00,70.15,70.25,70.14,70.23,18500.0,51.7628,51.8366,51.7554,51.8218,18500.0
2013-07-11 11:00:00,70.23,70.29,70.22,70.28,24000.0,51.8218,51.8661,51.8145,51.8587,24000.0
2013-07-11 11:10:00,70.26,70.29,70.23,70.24,14800.0,51.844,51.8661,51.8218,51.8292,14800.0
2013-07-11 11:20:00,70.25,70.29,70.24,70.29,22100.0,51.8366,51.8661,51.8292,51.8661,22100.0
2013-07-11 11:30:00,70.31,70.31,70.24,70.24,24200.0,51.8809,51.8809,51.8292,51.8292,24200.0
2013-07-11 11:40:00,70.24,70.28,70.23,70.26,24000.0,51.8292,51.8587,51.8218,51.844,24000.0
2013-07-11 11:50:00,70.27,70.29,70.25,70.29,12000.0,51.8514,51.8661,51.8366,51.8661,12000.0
2013-07-11 12:00:00,70.29,70.29,70.22,70.22,10300.0,51.8661,51.8661,51.8145,51.8145,10300.0
2013-07-11 12:10:00,70.21,70.25,70.21,70.23,22900.0,51.8071,51.8366,51.8071,51.8218,22900.0
2013-07-11 12:20:00,70.24,70.24,70.22,70.22,48900.0,51.8292,51.8292,51.8145,51.8145,48900.0
2013-07-11 12:30:00,70.22,70.23,70.2,70.2,12600.0,51.8145,51.8218,51.7997,51.7997,12600.0
2013-07-11 12:40:00,70.19,70.23,70.19,70.22,10500.0,51.7923,51.8218,51.7923,51.8145,10500.0
2013-07-11 12:50:00,70.21,70.25,70.21,70.22,10800.0,51.8071,51.8366,51.8071,51.8145,10800.0
2013-07-11 13:00:00,70.21,70.26,70.21,70.24,1400.0,51.8071,51.844,51.8071,51.8292,1400.0
2013-07-11 13:10:00,70.23,70.27,70.23,70.26,6400.0,51.8218,51.8514,51.8218,51.844,6400.0
2013-07-11 13:20:00,70.24,70.25,70.21,70.23,23000.0,51.8292,51.8366,51.8071,51.8218,23000.0
2013-07-11 13:30:00,70.24,70.24,70.2,70.22,4000.0,51.8292,51.8292,51.7997,51.8145,4000.0
2013-07-11 13:40:00,70.23,70.25,70.21,70.21,4500.0,51.8218,51.8366,51.8071,51.8071,4500.0
2013-07-11 13:50:00,70.23,70.26,70.22,70.24,16200.0,51.8218,51.844,51.8145,51.8292,16200.0
2013-07-11 14:00:00,70.24,70.28,70.23,70.28,18900.0,51.8292,51.8587,51.8218,51.8587,18900.0
2013-07-11 14:10:00,70.29,70.33,70.27,70.33,13600.0,51.8661,51.8956,51.8514,51.8956,13600.0
2013-07-11 14:20:00,70.32,70.42,70.32,70.37,59200.0,51.8883,51.962,51.8883,51.9251,59200.0
2013-07-11 14:30:00,70.38,70.48,70.38,70.43,10800.0,51.9325,52.0063,51.9325,51.9694,10800.0
2013-07-11 14:40:00,70.43,70.45,70.41,70.45,5200.0,51.9694,51.9842,51.9547,51.9842,5200.0
2013-07-11 14:50:00,70.45,70.47,70.39,70.42,5200.0,51.9842,51.9989,51.9399,51.962,5200.0
2013-07-11 15:00:00,70.41,70.47,70.41,70.42,5800.0,51.9547,51.9989,51.9547,51.962,5800.0
2013-07-11 15:10:00,70.41,70.46,70.41,70.43,8600.0,51.9547,51.9916,51.9547,51.9694,8600.0
2013-07-11 15:20:00,70.45,70.52,70.43,70.51,3900.0,51.9842,52.0358,51.9694,52.0285,3900.0
2013-07-11 15:30:00,70.49,70.49,70.43,70.47,6100.0,52.0137,52.0137,51.9694,51.9989,6100.0
2013-07-11 15:40:00,70.51,70.59,70.49,70.55,14300.0,52.0285,52.0875,52.0137,52.058,14300.0
2013-07-11 15:50:00,70.55,70.58,70.51,70.51,16000.0,52.058,52.0801,52.0285,52.0285,16000.0
2013-07-12 09:30:00,70.46,70.58,70.44,70.5,20800.0,51.9916,52.0801,51.9768,52.0211,20800.0
2013-07-12 09:40:00,70.47,70.51,70.42,70.51,8700.0,51.9989,52.0285,51.962,52.0285,8700.0
2013-07-12 09:50:00,70.52,70.56,70.42,70.45,6400.0,52.0358,52.0653,51.962,51.9842,6400.0
2013-07-12 10:00:00,70.49,70.49,70.4,70.4,35600.0,52.0137,52.0137,51.9473,51.9473,35600.0
2013-07-12 10:10:00,70.4,70.5,70.39,70.5,12600.0,51.9473,52.0211,51.9399,52.0211,12600.0
2013-07-12 10:20:00,70.5,70.52,70.47,70.48,7400.0,52.0211,52.0358,51.9989,52.0063,7400.0
2013-07-12 10:30:00,70.51,70.53,70.45,70.51,6900.0,52.0285,52.0432,51.9842,52.0285,6900.0
2013-07-12 10:40:00,70.54,70.58,70.54,70.56,2600.0,52.0506,52.0801,52.0506,52.0653,2600.0
2013-07-12 10:50:00,70.53,70.53,70.5,70.5,2500.0,52.0432,52.0432,52.0211,52.0211,2500.0
2013-07-12 11:00:00,70.48,70.53,70.48,70.51,13200.0,52.0063,52.0432,52.0063,52.0285,13200.0
2013-07-12 11:10:00,70.52,70.53,70.51,70.53,5000.0,52.0358,52.0432,52.0285,52.0432,5000.0
2013-07-12 11:20:00,70.53,70.54,70.48,70.49,5100.0,52.0432,52.0506,52.0063,52.0137,5100.0
2013-07-12 11:30:00,70.5,70.5,70.46,70.47,3800.0,52.0211,52.0211,51.9916,51.9989,3800.0
2013-07-12 11:40:00,70.47,70.49,70.44,70.45,7400.0,51.9989,52.0137,51.9768,51.9842,7400.0
2013-07-12 11:50:00,70.44,70.44,70.41,70.42,5500.0,51.9768,51.9768,51.9547,51.962,5500.0
2013-07-12 12:00:00,70.41,70.44,70.41,70.43,5500.0,51.9547,51.9768,51.9547,51.9694,5500.0
2013-07-12 12:10:00,70.42,70.43,70.41,70.41,21700.0,51.962,51.9694,51.9547,51.9547,21700.0
2013-07-12 12:20:00,70.43,70.46,70.42,70.45,3000.0,51.9694,51.9916,51.962,51.9842,3000.0
2013-07-12 12:30:00,70.45,70.45,70.42,70.44,9000.0,51.9842,51.9842,51.962,51.9768,9000.0
2013-07-12 12:40:00,70.47,70.5,70.45,70.46,214900.0,51.9989,52.0211,51.9842,51.9916,214900.0
2013-07-12 12:50:00,70.46,70.48,70.45,70.47,209600.0,51.9916,52.0063,51.9842,51.9989,209600.0
2013-07-12 13:00:00,70.47,70.5,70.42,70.42,16100.0,51.9989,52.0211,51.962,51.962,16100.0
2013-07-12 13:10:00,70.45,70.48,70.42,70.48,3300.0,51.9842,52.0063,51.962,52.0063,3300.0
2013-07-12 13:20:00,70.49,70.51,70.47,70.48,31700.0,52.0137,52.0285,51.9989,52.0063,31700.0
2013-07-12 13:30:00,70.48,70.52,70.48,70.51,25900.0,52.0063,52.0358,52.0063,52.0285,25900.0
2013-07-12 13:40:00,70.49,70.54,70.49,70.54,3900.0,52.0137,52.0506,52.0137,52.0506,3900.0
2013-07-12 13:50:00,70.55,70.56,70.52,70.52,2100.0,52.058,52.0653,52.0358,52.0358,2100.0
2013-07-12 14:00:00,70.53,70.54,70.46,70.46,14900.0,52.0432,52.0506,51.9916,51.9916,14900.0
2013-07-12 14:10:00,70.45,70.48,70.44,70.47,14100.0,51.9842,52.0063,51.9768,51.9989,14100.0
2013-07-12 14:20:00,70.46,70.5,70.45,70.5,8500.0,51.9916,52.0211,51.9842,52.0211,8500.0
2013-07-12 14:30:00,70.51,70.51,70.46,70.48,2300.0,52.0285,52.0285,51.9916,52.0063,2300.0
2013-07-12 14:40:00,70.48,70.5,70.46,70.5,6500.0,52.0063,52.0211,51.9916,52.0211,6500.0
2013-07-12 14:50:00,70.49,70.52,70.49,70.51,8300.0,52.0137,52.0358,52.0137,52.0285,8300.0
2013-07-12 15:00:00,70.5,70.5,70.45,70.48,8400.0,52.0211,52.0211,51.9842,52.0063,8400.0
2013-07-12 15:10:00,70.49,70.51,70.48,70.51,2700.0,52.0137,52.0285,52.0063,52.0285,2700.0
2013-07-12 15:20:00,70.5,70.53,70.49,70.52,10600.0,52.0211,52.0432,52.0137,52.0358,10600.0
2013-07-12 15:30:00,70.52,70.55,70.5,70.54,10100.0,52.0358,52.058,52.0211,52.0506,10100.0
2013-07-12 15:40:00,70.55,70.65,70.55,70.64,16100.0,52.058,52.1318,52.058,52.1244,16100.0
2013-07-12 15:50:00,70.65,70.69,70.63,70.64,37100.0,52.1318,52.1613,52.117,52.1244,37100.0
2013-07-15 09:30:00,70.77,70.83,70.69,70.69,22800.0,52.2203,52.2646,52.1613,52.1613,22800.0
2013-07-15 09:40:00,70.71,70.71,70.65,70.69,5600.0,52.176,52.176,52.1318,52.1613,5600.0
2013-07-15 09:50:00,70.72,70.73,70.69,70.69,17400.0,52.1834,52.1908,52.1613,52.1613,17400.0
2013-07-15 10:00:00,70.68,70.77,70.68,70.75,5800.0,52.1539,52.2203,52.1539,52.2055,5800.0
2013-07-15 10:10:00,70.79,70.79,70.73,70.76,467000.0,52.2351,52.2351,52.1908,52.2129,467000.0
2013-07-15 10:20:00,70.75,70.76,70.73,70.76,115400.0,52.2055,52.2129,52.1908,52.2129,115400.0
2013-07-15 10:30:00,70.75,70.78,70.73,70.78,19700.0,52.2055,52.2277,52.1908,52.2277,19700.0
2013-07-15 10:40:00,70.78,70.78,70.74,70.76,11100.0,52.2277,52.2277,52.1982,52.2129,11100.0
2013-07-15 10:50:00,70.77,70.78,70.76,70.78,3100.0,52.2203,52.2277,52.2129,52.2277,3100.0
2013-07-15 11:00:00,70.79,70.8,70.78,70.79,5400.0,52.2351,52.2424,52.2277,52.2351,5400.0
2013-07-15 11:10:00,70.76,70.79,70.76,70.78,4100.0,52.2129,52.2351,52.2129,52.2277,4100.0
2013-07-15 11:20:00,70.78,70.81,70.76,70.81,6900.0,52.2277,52.2498,52.2129,52.2498,6900.0
2013-07-15 11:30:00,70.8,70.86,70.8,70.84,11400.0,52.2424,52.2867,52.2424,52.272,11400.0
2013-07-15 11:40:00,70.86,70.86,70.84,70.85,1700.0,52.2867,52.2867,52.272,52.2793,1700.0
2013-07-15 11:50:00,70.84,70.86,70.82,70.86,3500.0,52.272,52.2867,52.2572,52.2867,3500.0
2013-07-15 12:00:00,70.88,70.89,70.86,70.89,5800.0,52.3015,52.3089,52.2867,52.3089,5800.0
2013-07-15 12:10:00,70.88,70.88,70.85,70.88,2400.0,52.3015,52.3015,52.2793,52.3015,2400.0
2013-07-15 12:20:00,70.88,70.91,70.88,70.91,7700.0,52.3015,52.3236,52.3015,52.3236,7700.0
2013-07-15 12:30:00,70.92,70.92,70.88,70.88,4500.0,52.331,52.331,52.3015,52.3015,4500.0
2013-07-15 12:40:00,70.91,70.92,70.88,70.88,20600.0,52.3236,52.331,52.3015,52.3015,20600.0
2013-07-15 12:50:00,70.89,70.89,70.86,70.87,7200.0,52.3089,52.3089,52.2867,52.2941,7200.0
2013-07-15 13:00:00,70.87,70.87,70.85,70.87,10600.0,52.2941,52.2941,52.2793,52.2941,10600.0
2013-07-15 13:10:00,70.87,70.88,70.85,70.88,39400.0,52.2941,52.3015,52.2793,52.3015,39400.0
2013-07-15 13:20:00,70.87,70.88,70.86,70.88,30800.0,52.2941,52.3015,52.2867,52.3015,30800.0
2013-07-15 13:30:00,70.86,70.87,70.84,70.84,7700.0,52.2867,52.2941,52.272,52.272,7700.0
2013-07-15 13:40:00,70.87,70.9,70.87,70.88,7100.0,52.2941,52.3162,52.2941,52.3015,7100.0
2013-07-15 13:50:00,70.9,70.92,70.89,70.91,10400.0,52.3162,52.331,52.3089,52.3236,10400.0
2013-07-15 14:00:00,70.9,70.93,70.89,70.92,14200.0,52.3162,52.3384,52.3089,52.331,14200.0
2013-07-15 14:10:00,70.92,70.97,70.91,70.97,22000.0,52.331,52.3679,52.3236,52.3679,22000.0
2013-07-15 14:20:00,70.96,70.98,70.96,70.97,9000.0,52.3605,52.3753,52.3605,52.3679,9000.0
2013-07-15 14:30:00,70.97,70.97,70.94,70.95,46800.0,52.3679,52.3679,52.3457,52.3531,46800.0
2013-07-15 14:40:00,70.96,71.0,70.95,70.98,16400.0,52.3605,52.39,52.3531,52.3753,16400.0
2013-07-15 14:50:00,70.98,70.98,70.95,70.97,13600.0,52.3753,52.3753,52.3531,52.3679,13600.0
2013-07-15 15:00:00,70.96,70.98,70.95,70.98,366800.0,52.3605,52.3753,52.3531,52.3753,366800.0
2013-07-15 15:10:00,70.97,70.98,70.95,70.95,15400.0,52.3679,52.3753,52.3531,52.3531,15400.0
2013-07-15 15:20:00,70.96,70.96,70.93,70.95,260700.0,52.3605,52.3605,52.3384,52.3531,260700.0
2013-07-15 15:30:00,70.93,70.95,70.92,70.92,55200.0,52.3384,52.3531,52.331,52.331,55200.0
2013-07-15 15:40:00,70.94,70.95,70.93,70.93,63000.0,52.3457,52.3531,52.3384,52.3384,63000.0
2013-07-15 15:50:00,70.93,70.95,70.9,70.93,49900.0,52.3384,52.3531,52.3162,52.3384,49900.0
2013-07-16 09:30:00,71.0,71.01,70.9,70.91,9600.0,52.39,52.3974,52.3162,52.3236,9600.0
2013-07-16 09:40:00,70.89,70.89,70.82,70.83,6100.0,52.3089,52.3089,52.2572,52.2646,6100.0
2013-07-16 09:50:00,70.86,70.87,70.81,70.83,1000.0,52.2867,52.2941,52.2498,52.2646,1000.0
2013-07-16 10:00:00,70.86,70.93,70.86,70.88,5300.0,52.2867,52.3384,52.2867,52.3015,5300.0
2013-07-16 10:10:00,70.9,70.94,70.86,70.89,3900.0,52.3162,52.3457,52.2867,52.3089,3900.0
2013-07-16 10:20:00,70.9,70.9,70.82,70.83,5000.0,52.3162,52.3162,52.2572,52.2646,5000.0
2013-07-16 10:30:00,70.85,70.86,70.82,70.84,2200.0,52.2793,52.2867,52.2572,52.272,2200.0
2013-07-16 10:40:00,70.86,70.87,70.84,70.86,77300.0,52.2867,52.2941,52.272,52.2867,77300.0
2013-07-16 10:50:00,70.86,70.87,70.73,70.73,10100.0,52.2867,52.2941,52.1908,52.1908,10100.0
2013-07-16 11:00:00,70.74,70.75,70.72,70.73,169200.0,52.1982,52.2055,52.1834,52.1908,169200.0
2013-07-16 11:10:00,70.73,70.75,70.68,70.7,344800.0,52.1908,52.2055,52.1539,52.1687,344800.0
2013-07-16 11:20:00,70.7,70.71,70.66,70.66,119000.0,52.1687,52.176,52.1391,52.1391,119000.0
2013-07-16 11:30:00,70.66,70.67,70.6,70.61,53400.0,52.1391,52.1465,52.0949,52.1022,53400.0
2013-07-16 11:40:00,70.6,70.61,70.5,70.51,9200.0,52.0949,52.1022,52.0211,52.0285,9200.0
2013-07-16 11:50:00,70.51,70.6,70.51,70.57,3800.0,52.0285,52.0949,52.0285,52.0727,3800.0
2013-07-16 12:00:00,70.59,70.62,70.55,70.62,7900.0,52.0875,52.1096,52.058,52.1096,7900.0
2013-07-16 12:10:00,70.6,70.62,70.58,70.62,327500.0,52.0949,52.1096,52.0801,52.1096,327500.0
2013-07-16 12:20:00,70.59,70.6,70.58,70.6,13900.0,52.0875,52.0949,52.0801,52.0949,13900.0
2013-07-16 12:30:00,70.61,70.63,70.6,70.6,8000.0,52.1022,52.117,52.0949,52.0949,8000.0
2013-07-16 12:40:00,70.6,70.61,70.55,70.57,12100.0,52.0949,52.1022,52.058,52.0727,12100.0
2013-07-16 12:50:00,70.55,70.58,70.54,70.56,3100.0,52.058,52.0801,52.0506,52.0653,3100.0
2013-07-16 13:00:00,70.56,70.56,70.5,70.51,2100.0,52.0653,52.0653,52.0211,52.0285,2100.0
2013-07-16 13:10:00,70.5,70.5,70.44,70.46,18200.0,52.0211,52.0211,51.9768,51.9916,18200.0
2013-07-16 13:20:00,70.47,70.48,70.44,70.45,7100.0,51.9989,52.0063,51.9768,51.9842,7100.0
2013-07-16 13:30:00,70.43,70.53,70.42,70.52,7300.0,51.9694,52.0432,51.962,52.0358,7300.0
2013-07-16 13:40:00,70.52,70.56,70.52,70.54,4000.0,52.0358,52.0653,52.0358,52.0506,4000.0
2013-07-16 13:50:00,70.54,70.56,70.52,70.56,11700.0,52.0506,52.0653,52.0358,52.0653,11700.0
2013-07-16 14:00:00,70.57,70.59,70.57,70.58,8600.0,52.0727,52.0875,52.0727,52.0801,8600.0
2013-07-16 14:10:00,70.59,70.66,70.58,70.65,3100.0,52.0875,52.1391,52.0801,52.1318,3100.0
2013-07-16 14:20:00,70.65,70.67,70.61,70.63,8700.0,52.1318,52.1465,52.1022,52.117,8700.0
2013-07-16 14:30:00,70.62,70.64,70.59,70.6,8200.0,52.1096,52.1244,52.0875,52.0949,8200.0
2013-07-16 14:40:00,70.59,70.65,70.59,70.62,5700.0,52.0875,52.1318,52.0875,52.1096,5700.0
2013-07-16 14:50:00,70.64,70.64,70.6,70.6,8800.0,52.1244,52.1244,52.0949,52.0949,8800.0
2013-07-16 15:00:00,70.58,70.58,70.52,70.53,18500.0,52.0801,52.0801,52.0358,52.0432,18500.0
2013-07-16 15:10:00,70.53,70.54,70.5,70.5,3100.0,52.0432,52.0506,52.0211,52.0211,3100.0
2013-07-16 15:20:00,70.5,70.57,70.5,70.57,9000.0,52.0211,52.0727,52.0211,52.0727,9000.0
2013-07-16 15:30:00,70.6,70.61,70.58,70.61,7100.0,52.0949,52.1022,52.0801,52.1022,7100.0
2013-07-16 15:40:00,70.57,70.62,70.56,70.6,17400.0,52.0727,52.1096,52.0653,52.0949,17400.0
2013-07-16 15:50:00,70.61,70.64,70.58,70.64,7000.0,52.1022,52.1244,52.0801,52.1244,7000.0
2013-07-17 09:30:00,70.95,70.97,70.85,70.88,14100.0,52.3531,52.3679,52.2793,52.3015,14100.0
2013-07-17 09:40:00,70.93,70.96,70.89,70.9,1500.0,52.3384,52.3605,52.3089,52.3162,1500.0
2013-07-17 09:50:00,70.77,70.83,70.75,70.83,8100.0,52.2203,52.2646,52.2055,52.2646,8100.0
2013-07-17 10:00:00,70.84,70.91,70.83,70.88,3300.0,52.272,52.3236,52.2646,52.3015,3300.0
2013-07-17 10:10:00,70.87,70.96,70.86,70.95,13900.0,52.2941,52.3605,52.2867,52.3531,13900.0
2013-07-17 10:20:00,70.96,70.98,70.94,70.96,26300.0,52.3605,52.3753,52.3457,52.3605,26300.0
2013-07-17 10:30:00,70.98,71.05,70.94,70.97,9900.0,52.3753,52.4269,52.3457,52.3679,9900.0
2013-07-17 10:40:00,70.95,70.95,70.8,70.84,7500.0,52.3531,52.3531,52.2424,52.272,7500.0
2013-07-17 10:50:00,70.82,70.89,70.79,70.89,5000.0,52.2572,52.3089,52.2351,52.3089,5000.0
2013-07-17 11:00:00,70.89,70.96,70.89,70.95,48900.0,52.3089,52.3605,52.3089,52.3531,48900.0
2013-07-17 11:10:00,70.94,70.96,70.91,70.95,22100.0,52.3457,52.3605,52.3236,52.3531,22100.0
2013-07-17 11:20:00,70.95,70.95,70.85,70.86,19900.0,52.3531,52.3531,52.2793,52.2867,19900.0
2013-07-17 11:30:00,70.87,70.89,70.82,70.84,36700.0,52.2941,52.3089,52.2572,52.272,36700.0
2013-07-17 11:40:00,70.84,70.86,70.83,70.84,34100.0,52.272,52.2867,52.2646,52.272,34100.0
2013-07-17 11:50:00,70.83,70.83,70.75,70.78,22300.0,52.2646,52.2646,52.2055,52.2277,22300.0
2013-07-17 12:00:00,70.78,70.83,70.78,70.81,16000.0,52.2277,52.2646,52.2277,52.2498,16000.0
2013-07-17 12:10:00,70.81,70.89,70.81,70.87,17300.0,52.2498,52.3089,52.2498,52.2941,17300.0
2013-07-17 12:20:00,70.87,70.88,70.82,70.83,19500.0,52.2941,52.3015,52.2572,52.2646,19500.0
2013-07-17 12:30:00,70.84,70.86,70.83,70.83,16200.0,52.272,52.2867,52.2646,52.2646,16200.0
2013-07-17 12:40:00,70.83,70.88,70.82,70.87,16400.0,52.2646,52.3015,52.2572,52.2941,16400.0
2013-07-17 12:50:00,70.87,70.89,70.86,70.88,10600.0,52.2941,52.3089,52.2867,52.3015,10600.0
2013-07-17 13:00:00,70.89,70.91,70.88,70.91,1600.0,52.3089,52.3236,52.3015,52.3236,1600.0
2013-07-17 13:10:00,70.9,70.93,70.9,70.92,5900.0,52.3162,52.3384,52.3162,52.331,5900.0
2013-07-17 13:20:00,70.94,70.95,70.86,70.88,5200.0,52.3457,52.3531,52.2867,52.3015,5200.0
2013-07-17 13:30:00,70.88,70.88,70.83,70.86,30000.0,52.3015,52.3015,52.2646,52.2867,30000.0
2013-07-17 13:40:00,70.87,70.88,70.85,70.88,2600.0,52.2941,52.3015,52.2793,52.3015,2600.0
2013-07-17 13:50:00,70.87,70.89,70.87,70.89,700.0,52.2941,52.3089,52.2941,52.3089,700.0
2013-07-17 14:00:00,70.92,70.92,70.89,70.91,18700.0,52.331,52.331,52.3089,52.3236,18700.0
2013-07-17 14:10:00,70.91,70.92,70.9,70.9,5600.0,52.3236,52.331,52.3162,52.3162,5600.0
2013-07-17 14:20:00,70.89,70.91,70.88,70.89,5800.0,52.3089,52.3236,52.3015,52.3089,5800.0
2013-07-17 14:30:00,70.87,70.89,70.83,70.84,18400.0,52.2941,52.3089,52.2646,52.272,18400.0
2013-07-17 14:40:00,70.84,70.84,70.75,70.76,4500.0,52.272,52.272,52.2055,52.2129,4500.0
2013-07-17 14:50:00,70.76,70.79,70.76,70.78,9700.0,52.2129,52.2351,52.2129,52.2277,9700.0
2013-07-17 15:00:00,70.77,70.82,70.77,70.82,7500.0,52.2203,52.2572,52.2203,52.2572,7500.0
2013-07-17 15:10:00,70.82,70.83,70.76,70.82,19300.0,52.2572,52.2646,52.2129,52.2572,19300.0
2013-07-17 15:20:00,70.82,70.84,70.79,70.81,27000.0,52.2572,52.272,52.2351,52.2498,27000.0
2013-07-17 15:30:00,70.8,70.81,70.72,70.77,10300.0,52.2424,52.2498,52.1834,52.2203,10300.0
2013-07-17 15:40:00,70.76,70.82,70.76,70.81,6500.0,52.2129,52.2572,52.2129,52.2498,6500.0
2013-07-17 15:50:00,70.81,70.85,70.79,70.82,9300.0,52.2498,52.2793,52.2351,52.2572,9300.0
2013-07-18 09:30:00,71.02,71.13,71.0,71.13,16700.0,52.4048,52.4859,52.39,52.4859,16700.0
2013-07-18 09:40:00,71.13,71.22,71.1,71.18,10300.0,52.4859,52.5524,52.4638,52.5228,10300.0
2013-07-18 09:50:00,71.16,71.21,71.15,71.16,4400.0,52.5081,52.545,52.5007,52.5081,4400.0
2013-07-18 10:00:00,71.21,71.23,71.19,71.23,4000.0,52.545,52.5597,52.5302,52.5597,4000.0
2013-07-18 10:10:00,71.26,71.32,71.24,71.32,4800.0,52.5819,52.6261,52.5671,52.6261,4800.0
2013-07-18 10:20:00,71.33,71.43,71.33,71.43,11300.0,52.6335,52.7073,52.6335,52.7073,11300.0
2013-07-18 10:30:00,71.44,71.44,71.38,71.39,12000.0,52.7147,52.7147,52.6704,52.6778,12000.0
2013-07-18 10:40:00,71.37,71.41,71.36,71.41,7700.0,52.663,52.6926,52.6557,52.6926,7700.0
2013-07-18 10:50:00,71.41,71.47,71.41,71.46,5800.0,52.6926,52.7368,52.6926,52.7294,5800.0
2013-07-18 11:00:00,71.45,71.47,71.44,71.45,15700.0,52.7221,52.7368,52.7147,52.7221,15700.0
2013-07-18 11:10:00,71.46,71.46,71.43,71.44,7400.0,52.7294,52.7294,52.7073,52.7147,7400.0
2013-07-18 11:20:00,71.42,71.42,71.4,71.41,4100.0,52.6999,52.6999,52.6852,52.6926,4100.0
2013-07-18 11:30:00,71.41,71.47,71.41,71.46,39700.0,52.6926,52.7368,52.6926,52.7294,39700.0
2013-07-18 11:40:00,71.44,71.46,71.41,71.43,10000.0,52.7147,52.7294,52.6926,52.7073,10000.0
2013-07-18 11:50:00,71.42,71.43,71.37,71.4,4100.0,52.6999,52.7073,52.663,52.6852,4100.0
2013-07-18 12:00:00,71.4,71.49,71.37,71.44,12300.0,52.6852,52.7516,52.663,52.7147,12300.0
2013-07-18 12:10:00,71.42,71.42,71.39,71.41,1500.0,52.6999,52.6999,52.6778,52.6926,1500.0
2013-07-18 12:20:00,71.42,71.44,71.42,71.42,1200.0,52.6999,52.7147,52.6999,52.6999,1200.0
2013-07-18 12:30:00,71.41,71.41,71.38,71.38,2900.0,52.6926,52.6926,52.6704,52.6704,2900.0
2013-07-18 12:40:00,71.37,71.38,71.33,71.36,2800.0,52.663,52.6704,52.6335,52.6557,2800.0
2013-07-18 12:50:00,71.35,71.37,71.34,71.35,5100.0,52.6483,52.663,52.6409,52.6483,5100.0
2013-07-18 13:00:00,71.35,71.36,71.32,71.36,6500.0,52.6483,52.6557,52.6261,52.6557,6500.0
2013-07-18 13:10:00,71.36,71.37,71.29,71.29,30200.0,52.6557,52.663,52.604,52.604,30200.0
2013-07-18 13:20:00,71.3,71.32,71.27,71.31,14300.0,52.6114,52.6261,52.5892,52.6188,14300.0
2013-07-18 13:30:00,71.3,71.36,71.29,71.36,4400.0,52.6114,52.6557,52.604,52.6557,4400.0
2013-07-18 13:40:00,71.36,71.36,71.34,71.34,6000.0,52.6557,52.6557,52.6409,52.6409,6000.0
2013-07-18 13:50:00,71.33,71.36,71.31,71.36,5500.0,52.6335,52.6557,52.6188,52.6557,5500.0
2013-07-18 14:00:00,71.37,71.37,71.34,71.37,3800.0,52.663,52.663,52.6409,52.663,3800.0
2013-07-18 14:10:00,71.37,71.38,71.36,71.37,6000.0,52.663,52.6704,52.6557,52.663,6000.0
2013-07-18 14:20:00,71.37,71.4,71.37,71.39,8200.0,52.663,52.6852,52.663,52.6778,8200.0
2013-07-18 14:30:00,71.4,71.44,71.4,71.4,5700.0,52.6852,52.7147,52.6852,52.6852,5700.0
2013-07-18 14:40:00,71.42,71.45,71.42,71.42,17800.0,52.6999,52.7221,52.6999,52.6999,17800.0
2013-07-18 14:50:00,71.42,71.42,71.39,71.4,11500.0,52.6999,52.6999,52.6778,52.6852,11500.0
2013-07-18 15:00:00,71.4,71.4,71.36,71.38,6600.0,52.6852,52.6852,52.6557,52.6704,6600.0
2013-07-18 15:10:00,71.37,71.37,71.29,71.32,7600.0,52.663,52.663,52.604,52.6261,7600.0
2013-07-18 15:20:00,71.33,71.36,71.31,71.34,5700.0,52.6335,52.6557,52.6188,52.6409,5700.0
2013-07-18 15:30:00,71.35,71.35,71.3,71.32,13600.0,52.6483,52.6483,52.6114,52.6261,13600.0
2013-07-18 15:40:00,71.32,71.35,71.27,71.34,8500.0,52.6261,52.6483,52.5892,52.6409,8500.0
2013-07-18 15:50:00,71.34,71.37,71.31,71.36,15000.0,52.6409,52.663,52.6188,52.6557,15000.0
2013-07-19 09:30:00,71.19,71.38,71.09,71.09,32300.0,52.5302,52.6704,52.4564,52.4564,32300.0
2013-07-19 09:40:00,71.09,71.24,71.09,71.19,3300.0,52.4564,52.5671,52.4564,52.5302,3300.0
2013-07-19 09:50:00,71.16,71.26,71.16,71.21,9100.0,52.5081,52.5819,52.5081,52.545,9100.0
2013-07-19 10:00:00,71.26,71.3,71.26,71.28,22700.0,52.5819,52.6114,52.5819,52.5966,22700.0
2013-07-19 10:10:00,71.33,71.33,71.21,71.21,3400.0,52.6335,52.6335,52.545,52.545,3400.0
2013-07-19 10:20:00,71.21,71.24,71.2,71.24,4700.0,52.545,52.5671,52.5376,52.5671,4700.0
2013-07-19 10:30:00,71.25,71.34,71.25,71.33,5900.0,52.5745,52.6409,52.5745,52.6335,5900.0
2013-07-19 10:40:00,71.33,71.33,71.3,71.3,22900.0,52.6335,52.6335,52.6114,52.6114,22900.0
2013-07-19 10:50:00,71.3,71.34,71.3,71.33,7600.0,52.6114,52.6409,52.6114,52.6335,7600.0
2013-07-19 11:00:00,71.34,71.37,71.28,71.31,37900.0,52.6409,52.663,52.5966,52.6188,37900.0
2013-07-19 11:10:00,71.36,71.38,71.34,71.34,8900.0,52.6557,52.6704,52.6409,52.6409,8900.0
2013-07-19 11:20:00,71.38,71.41,71.36,71.41,17400.0,52.6704,52.6926,52.6557,52.6926,17400.0
2013-07-19 11:30:00,71.39,71.4,71.34,71.34,8900.0,52.6778,52.6852,52.6409,52.6409,8900.0
2013-07-19 11:40:00,71.33,71.34,71.32,71.32,4600.0,52.6335,52.6409,52.6261,52.6261,4600.0
2013-07-19 11:50:00,71.31,71.32,71.28,71.32,25500.0,52.6188,52.6261,52.5966,52.6261,25500.0
2013-07-19 12:00:00,71.33,71.35,71.3,71.35,6500.0,52.6335,52.6483,52.6114,52.6483,6500.0
2013-07-19 12:10:00,71.33,71.35,71.3,71.31,9300.0,52.6335,52.6483,52.6114,52.6188,9300.0
2013-07-19 12:20:00,71.33,71.34,71.32,71.32,2100.0,52.6335,52.6409,52.6261,52.6261,2100.0
2013-07-19 12:30:00,71.32,71.33,71.31,71.33,21700.0,52.6261,52.6335,52.6188,52.6335,21700.0
2013-07-19 12:40:00,71.32,71.33,71.31,71.31,3000.0,52.6261,52.6335,52.6188,52.6188,3000.0
2013-07-19 12:50:00,71.31,71.33,71.3,71.33,6300.0,52.6188,52.6335,52.6114,52.6335,6300.0
2013-07-19 13:00:00,71.32,71.34,71.32,71.32,1700.0,52.6261,52.6409,52.6261,52.6261,1700.0
2013-07-19 13:10:00,71.31,71.35,71.31,71.35,8000.0,52.6188,52.6483,52.6188,52.6483,8000.0
2013-07-19 13:20:00,71.33,71.35,71.3,71.3,18700.0,52.6335,52.6483,52.6114,52.6114,18700.0
2013-07-19 13:30:00,71.3,71.35,71.29,71.31,22600.0,52.6114,52.6483,52.604,52.6188,22600.0
2013-07-19 13:40:00,71.33,71.35,71.3,71.32,13100.0,52.6335,52.6483,52.6114,52.6261,13100.0
2013-07-19 13:50:00,71.32,71.38,71.32,71.37,5200.0,52.6261,52.6704,52.6261,52.663,5200.0
2013-07-19 14:00:00,71.37,71.39,71.35,71.39,21900.0,52.663,52.6778,52.6483,52.6778,21900.0
2013-07-19 14:10:00,71.41,71.44,71.41,71.42,13800.0,52.6926,52.7147,52.6926,52.6999,13800.0
2013-07-19 14:20:00,71.43,71.44,71.41,71.41,8300.0,52.7073,52.7147,52.6926,52.6926,8300.0
2013-07-19 14:30:00,71.43,71.43,71.39,71.41,5300.0,52.7073,52.7073,52.6778,52.6926,5300.0
2013-07-19 14:40:00,71.4,71.42,71.39,71.42,3200.0,52.6852,52.6999,52.6778,52.6999,3200.0
2013-07-19 14:50:00,71.4,71.41,71.39,71.4,6000.0,52.6852,52.6926,52.6778,52.6852,6000.0
2013-07-19 15:00:00,71.4,71.44,71.4,71.43,7400.0,52.6852,52.7147,52.6852,52.7073,7400.0
2013-07-19 15:10:00,71.44,71.45,71.43,71.43,4900.0,52.7147,52.7221,52.7073,52.7073,4900.0
2013-07-19 15:20:00,71.44,71.45,71.42,71.45,3500.0,52.7147,52.7221,52.6999,52.7221,3500.0
2013-07-19 15:30:00,71.46,71.46,71.43,71.44,6300.0,52.7294,52.7294,52.7073,52.7147,6300.0
2013-07-19 15:40:00,71.43,71.49,71.43,71.45,23400.0,52.7073,52.7516,52.7073,52.7221,23400.0
2013-07-19 15:50:00,71.46,71.52,71.46,71.51,10900.0,52.7294,52.7737,52.7294,52.7663,10900.0
2013-07-22 09:30:00,71.57,71.58,71.5,71.55,18900.0,52.8106,52.818,52.759,52.7959,18900.0
2013-07-22 09:40:00,71.55,71.56,71.46,71.48,9900.0,52.7959,52.8032,52.7294,52.7442,9900.0
2013-07-22 09:50:00,71.5,71.55,71.48,71.49,5900.0,52.759,52.7959,52.7442,52.7516,5900.0
2013-07-22 10:00:00,71.51,71.58,71.47,71.56,10200.0,52.7663,52.818,52.7368,52.8032,10200.0
2013-07-22 10:10:00,71.56,71.62,71.56,71.58,4800.0,52.8032,52.8475,52.8032,52.818,4800.0
2013-07-22 10:20:00,71.55,71.56,71.55,71.56,600.0,52.7959,52.8032,52.7959,52.8032,600.0
2013-07-22 10:30:00,71.57,71.61,71.54,71.61,5100.0,52.8106,52.8401,52.7885,52.8401,5100.0
2013-07-22 10:40:00,71.6,71.66,71.6,71.65,3800.0,52.8328,52.877,52.8328,52.8696,3800.0
2013-07-22 10:50:00,71.63,71.66,71.62,71.65,6300.0,52.8549,52.877,52.8475,52.8696,6300.0
2013-07-22 11:00:00,71.64,71.73,71.64,71.72,9100.0,52.8623,52.9287,52.8623,52.9213,9100.0
2013-07-22 11:10:00,71.73,71.74,71.71,71.72,5100.0,52.9287,52.9361,52.9139,52.9213,5100.0
2013-07-22 11:20:00,71.72,71.76,71.71,71.75,5100.0,52.9213,52.9508,52.9139,52.9434,5100.0
2013-07-22 11:30:00,71.75,71.79,71.73,71.77,123500.0,52.9434,52.9729,52.9287,52.9582,123500.0
2013-07-22 11:40:00,71.78,71.78,71.75,71.77,1900.0,52.9656,52.9656,52.9434,52.9582,1900.0
2013-07-22 11:50:00,71.78,71.78,71.68,71.68,4700.0,52.9656,52.9656,52.8918,52.8918,4700.0
2013-07-22 12:00:00,71.7,71.72,71.7,71.72,3500.0,52.9065,52.9213,52.9065,52.9213,3500.0
2013-07-22 12:10:00,71.72,71.72,71.69,71.7,1700.0,52.9213,52.9213,52.8992,52.9065,1700.0
2013-07-22 12:20:00,71.7,71.71,71.67,71.69,25400.0,52.9065,52.9139,52.8844,52.8992,25400.0
2013-07-22 12:30:00,71.68,71.71,71.68,71.7,6400.0,52.8918,52.9139,52.8918,52.9065,6400.0
2013-07-22 12:40:00,71.7,71.73,71.7,71.73,22300.0,52.9065,52.9287,52.9065,52.9287,22300.0
2013-07-22 12:50:00,71.73,71.74,71.72,71.72,1900.0,52.9287,52.9361,52.9213,52.9213,1900.0
2013-07-22 13:00:00,71.72,71.73,71.72,71.73,3100.0,52.9213,52.9287,52.9213,52.9287,3100.0
2013-07-22 13:10:00,71.72,71.72,71.66,71.67,16300.0,52.9213,52.9213,52.877,52.8844,16300.0
2013-07-22 13:20:00,71.66,71.68,71.66,71.68,23600.0,52.877,52.8918,52.877,52.8918,23600.0
2013-07-22 13:30:00,71.68,71.69,71.66,71.66,9800.0,52.8918,52.8992,52.877,52.877,9800.0
2013-07-22 13:40:00,71.66,71.66,71.63,71.63,2900.0,52.877,52.877,52.8549,52.8549,2900.0
2013-07-22 13:50:00,71.63,71.67,71.63,71.66,2500.0,52.8549,52.8844,52.8549,52.877,2500.0
2013-07-22 14:00:00,71.67,71.68,71.64,71.65,17600.0,52.8844,52.8918,52.8623,52.8696,17600.0
2013-07-22 14:10:00,71.67,71.72,71.67,71.67,5100.0,52.8844,52.9213,52.8844,52.8844,5100.0
2013-07-22 14:20:00,71.67,71.7,71.67,71.69,21800.0,52.8844,52.9065,52.8844,52.8992,21800.0
2013-07-22 14:30:00,71.69,71.7,71.68,71.7,17300.0,52.8992,52.9065,52.8918,52.9065,17300.0
2013-07-22 14:40:00,71.69,71.75,71.69,71.72,9300.0,52.8992,52.9434,52.8992,52.9213,9300.0
2013-07-22 14:50:00,71.72,71.75,71.7,71.75,10000.0,52.9213,52.9434,52.9065,52.9434,10000.0
2013-07-22 15:00:00,71.75,71.75,71.71,71.72,13800.0,52.9434,52.9434,52.9139,52.9213,13800.0
2013-07-22 15:10:00,71.71,71.73,71.7,71.73,6200.0,52.9139,52.9287,52.9065,52.9287,6200.0
2013-07-22 15:20:00,71.72,71.73,71.7,71.72,9200.0,52.9213,52.9287,52.9065,52.9213,9200.0
2013-07-22 15:30:00,71.72,71.72,71.65,71.65,17000.0,52.9213,52.9213,52.8696,52.8696,17000.0
2013-07-22 15:40:00,71.66,71.69,71.66,71.67,11000.0,52.877,52.8992,52.877,52.8844,11000.0
2013-07-22 15:50:00,71.67,71.73,71.66,71.73,21100.0,52.8844,52.9287,52.877,52.9287,21100.0
2013-07-23 09:30:00,71.87,71.88,71.82,71.84,16800.0,53.032,53.0394,52.9951,53.0098,16800.0
2013-07-23 09:40:00,71.82,71.84,71.81,71.83,5100.0,52.9951,53.0098,52.9877,53.0025,5100.0
2013-07-23 09:50:00,71.82,71.83,71.75,71.78,4500.0,52.9951,53.0025,52.9434,52.9656,4500.0
2013-07-23 10:00:00,71.78,71.8,71.7,71.7,18000.0,52.9656,52.9803,52.9065,52.9065,18000.0
2013-07-23 10:10:00,71.68,71.76,71.68,71.75,7200.0,52.8918,52.9508,52.8918,52.9434,7200.0
2013-07-23 10:20:00,71.75,71.77,71.7,71.71,4100.0,52.9434,52.9582,52.9065,52.9139,4100.0
2013-07-23 10:30:00,71.71,71.71,71.65,71.66,8000.0,52.9139,52.9139,52.8696,52.877,8000.0
2013-07-23 10:40:00,71.67,71.69,71.67,71.67,2100.0,52.8844,52.8992,52.8844,52.8844,2100.0
2013-07-23 10:50:00,71.63,71.67,71.63,71.67,900.0,52.8549,52.8844,52.8549,52.8844,900.0
2013-07-23 11:00:00,71.64,71.65,71.6,71.65,3800.0,52.8623,52.8696,52.8328,52.8696,3800.0
2013-07-23 11:10:00,71.66,71.67,71.65,71.66,8600.0,52.877,52.8844,52.8696,52.877,8600.0
2013-07-23 11:20:00,71.67,71.71,71.67,71.71,6600.0,52.8844,52.9139,52.8844,52.9139,6600.0
2013-07-23 11:30:00,71.7,71.7,71.68,71.68,2600.0,52.9065,52.9065,52.8918,52.8918,2600.0
2013-07-23 11:40:00,71.69,71.76,71.69,71.76,252000.0,52.8992,52.9508,52.8992,52.9508,252000.0
2013-07-23 11:50:00,71.74,71.76,71.71,71.73,25800.0,52.9361,52.9508,52.9139,52.9287,25800.0
2013-07-23 12:00:00,71.71,71.72,71.67,71.72,58200.0,52.9139,52.9213,52.8844,52.9213,58200.0
2013-07-23 12:10:00,71.73,71.73,71.71,71.73,32500.0,52.9287,52.9287,52.9139,52.9287,32500.0
2013-07-23 12:20:00,71.72,71.75,71.72,71.75,4300.0,52.9213,52.9434,52.9213,52.9434,4300.0
2013-07-23 12:30:00,71.74,71.74,71.71,71.73,2300.0,52.9361,52.9361,52.9139,52.9287,2300.0
2013-07-23 12:40:00,71.73,71.74,71.71,71.72,10500.0,52.9287,52.9361,52.9139,52.9213,10500.0
2013-07-23 12:50:00,71.72,71.73,71.7,71.71,3500.0,52.9213,52.9287,52.9065,52.9139,3500.0
2013-07-23 13:00:00,71.72,71.79,71.72,71.78,16800.0,52.9213,52.9729,52.9213,52.9656,16800.0
2013-07-23 13:10:00,71.78,71.79,71.76,71.79,5300.0,52.9656,52.9729,52.9508,52.9729,5300.0
2013-07-23 13:20:00,71.8,71.8,71.77,71.78,25400.0,52.9803,52.9803,52.9582,52.9656,25400.0
2013-07-23 13:30:00,71.79,71.79,71.77,71.79,17000.0,52.9729,52.9729,52.9582,52.9729,17000.0
2013-07-23 13:40:00,71.79,71.82,71.78,71.78,25600.0,52.9729,52.9951,52.9656,52.9656,25600.0
2013-07-23 13:50:00,71.78,71.8,71.75,71.76,17700.0,52.9656,52.9803,52.9434,52.9508,17700.0
2013-07-23 14:00:00,71.76,71.79,71.75,71.76,6100.0,52.9508,52.9729,52.9434,52.9508,6100.0
2013-07-23 14:10:00,71.77,71.79,71.75,71.79,9500.0,52.9582,52.9729,52.9434,52.9729,9500.0
2013-07-23 14:20:00,71.78,71.8,71.76,71.76,13700.0,52.9656,52.9803,52.9508,52.9508,13700.0
2013-07-23 14:30:00,71.78,71.82,71.76,71.82,12900.0,52.9656,52.9951,52.9508,52.9951,12900.0
2013-07-23 14:40:00,71.81,71.86,71.8,71.83,18000.0,52.9877,53.0246,52.9803,53.0025,18000.0
2013-07-23 14:50:00,71.84,71.85,71.83,71.83,5900.0,53.0098,53.0172,53.0025,53.0025,5900.0
2013-07-23 15:00:00,71.84,71.84,71.82,71.82,7900.0,53.0098,53.0098,52.9951,52.9951,7900.0
2013-07-23 15:10:00,71.84,71.85,71.8,71.8,7000.0,53.0098,53.0172,52.9803,52.9803,7000.0
2013-07-23 15:20:00,71.81,71.83,71.8,71.8,7100.0,52.9877,53.0025,52.9803,52.9803,7100.0
2013-07-23 15:30:00,71.82,71.83,71.78,71.79,8700.0,52.9951,53.0025,52.9656,52.9729,8700.0
2013-07-23 15:40:00,71.79,71.79,71.71,71.71,19400.0,52.9729,52.9729,52.9139,52.9139,19400.0
2013-07-23 15:50:00,71.71,71.77,71.69,71.75,17900.0,52.9139,52.9582,52.8992,52.9434,17900.0
2013-07-24 09:30:00,71.92,71.92,71.71,71.73,21400.0,53.0689,53.0689,52.9139,52.9287,21400.0
2013-07-24 09:40:00,71.74,71.74,71.67,71.67,5700.0,52.9361,52.9361,52.8844,52.8844,5700.0
2013-07-24 09:50:00,71.65,71.65,71.59,71.62,1200.0,52.8696,52.8696,52.8254,52.8475,1200.0
2013-07-24 10:00:00,71.57,71.66,71.49,71.51,24200.0,52.8106,52.877,52.7516,52.7663,24200.0
2013-07-24 10:10:00,71.49,71.5,71.43,71.5,11500.0,52.7516,52.759,52.7073,52.759,11500.0
2013-07-24 10:20:00,71.49,71.5,71.39,71.41,12400.0,52.7516,52.759,52.6778,52.6926,12400.0
2013-07-24 10:30:00,71.42,71.5,71.4,71.48,7400.0,52.6999,52.759,52.6852,52.7442,7400.0
2013-07-24 10:40:00,71.49,71.5,71.46,71.49,4400.0,52.7516,52.759,52.7294,52.7516,4400.0
2013-07-24 10:50:00,71.49,71.51,71.47,71.47,10900.0,52.7516,52.7663,52.7368,52.7368,10900.0
2013-07-24 11:00:00,71.45,71.47,71.44,71.44,3200.0,52.7221,52.7368,52.7147,52.7147,3200.0
2013-07-24 11:10:00,71.41,71.44,71.38,71.43,10000.0,52.6926,52.7147,52.6704,52.7073,10000.0
2013-07-24 11:20:00,71.44,71.46,71.43,71.45,900.0,52.7147,52.7294,52.7073,52.7221,900.0
2013-07-24 11:30:00,71.48,71.5,71.46,71.48,209800.0,52.7442,52.759,52.7294,52.7442,209800.0
2013-07-24 11:40:00,71.47,71.51,71.46,71.48,30500.0,52.7368,52.7663,52.7294,52.7442,30500.0
2013-07-24 11:50:00,71.48,71.49,71.42,71.42,13500.0,52.7442,52.7516,52.6999,52.6999,13500.0
2013-07-24 12:00:00,71.43,71.44,71.37,71.38,4400.0,52.7073,52.7147,52.663,52.6704,4400.0
2013-07-24 12:10:00,71.39,71.39,71.28,71.3,9300.0,52.6778,52.6778,52.5966,52.6114,9300.0
2013-07-24 12:20:00,71.29,71.31,71.29,71.31,2100.0,52.604,52.6188,52.604,52.6188,2100.0
2013-07-24 12:30:00,71.29,71.33,71.27,71.33,3700.0,52.604,52.6335,52.5892,52.6335,3700.0
2013-07-24 12:40:00,71.31,71.34,71.3,71.32,3700.0,52.6188,52.6409,52.6114,52.6261,3700.0
2013-07-24 12:50:00,71.33,71.33,71.26,71.28,5500.0,52.6335,52.6335,52.5819,52.5966,5500.0
2013-07-24 13:00:00,71.32,71.32,71.25,71.27,2200.0,52.6261,52.6261,52.5745,52.5892,2200.0
2013-07-24 13:10:00,71.28,71.29,71.2,71.26,32800.0,52.5966,52.604,52.5376,52.5819,32800.0
2013-07-24 13:20:00,71.27,71.27,71.23,71.25,12700.0,52.5892,52.5892,52.5597,52.5745,12700.0
2013-07-24 13:30:00,71.23,71.23,71.18,71.19,5400.0,52.5597,52.5597,52.5228,52.5302,5400.0
2013-07-24 13:40:00,71.18,71.22,71.15,71.22,5500.0,52.5228,52.5524,52.5007,52.5524,5500.0
2013-07-24 13:50:00,71.2,71.25,71.19,71.24,26700.0,52.5376,52.5745,52.5302,52.5671,26700.0
2013-07-24 14:00:00,71.23,71.29,71.23,71.29,12300.0,52.5597,52.604,52.5597,52.604,12300.0
2013-07-24 14:10:00,71.29,71.33,71.29,71.3,24800.0,52.604,52.6335,52.604,52.6114,24800.0
2013-07-24 14:20:00,71.27,71.31,71.27,71.31,2900.0,52.5892,52.6188,52.5892,52.6188,2900.0
2013-07-24 14:30:00,71.3,71.3,71.23,71.26,16000.0,52.6114,52.6114,52.5597,52.5819,16000.0
2013-07-24 14:40:00,71.25,71.29,71.23,71.28,8500.0,52.5745,52.604,52.5597,52.5966,8500.0
2013-07-24 14:50:00,71.28,71.33,71.28,71.31,11900.0,52.5966,52.6335,52.5966,52.6188,11900.0
2013-07-24 15:00:00,71.3,71.3,71.19,71.23,4100.0,52.6114,52.6114,52.5302,52.5597,4100.0
2013-07-24 15:10:00,71.23,71.24,71.18,71.21,26700.0,52.5597,52.5671,52.5228,52.545,26700.0
2013-07-24 15:20:00,71.2,71.29,71.2,71.28,8700.0,52.5376,52.604,52.5376,52.5966,8700.0
2013-07-24 15:30:00,71.28,71.28,71.23,71.23,5600.0,52.5966,52.5966,52.5597,52.5597,5600.0
2013-07-24 15:40:00,71.23,71.3,71.23,71.27,12600.0,52.5597,52.6114,52.5597,52.5892,12600.0
2013-07-24 15:50:00,71.27,71.34,71.23,71.33,11200.0,52.5892,52.6409,52.5597,52.6335,11200.0
2013-07-25 09:30:00,71.06,71.06,70.95,71.02,17100.0,52.4343,52.4343,52.3531,52.4048,17100.0
2013-07-25 09:40:00,71.05,71.14,71.05,71.14,3000.0,52.4269,52.4933,52.4269,52.4933,3000.0
2013-07-25 09:50:00,71.17,71.18,71.15,71.17,1000.0,52.5155,52.5228,52.5007,52.5155,1000.0
2013-07-25 10:00:00,71.18,71.27,71.18,71.24,8700.0,52.5228,52.5892,52.5228,52.5671,8700.0
2013-07-25 10:10:00,71.26,71.27,71.2,71.25,2600.0,52.5819,52.5892,52.5376,52.5745,2600.0
2013-07-25 10:20:00,71.22,71.22,71.2,71.2,400.0,52.5524,52.5524,52.5376,52.5376,400.0
2013-07-25 10:30:00,71.22,71.22,71.13,71.13,1800.0,52.5524,52.5524,52.4859,52.4859,1800.0
2013-07-25 10:40:00,71.18,71.2,71.18,71.2,3000.0,52.5228,52.5376,52.5228,52.5376,3000.0
2013-07-25 10:50:00,71.18,71.21,71.17,71.19,4800.0,52.5228,52.545,52.5155,52.5302,4800.0
2013-07-25 11:00:00,71.16,71.16,71.08,71.09,6300.0,52.5081,52.5081,52.449,52.4564,6300.0
2013-07-25 11:10:00,71.08,71.08,71.04,71.04,3000.0,52.449,52.449,52.4195,52.4195,3000.0
2013-07-25 11:20:00,71.04,71.06,71.0,71.02,35500.0,52.4195,52.4343,52.39,52.4048,35500.0
2013-07-25 11:30:00,71.02,71.07,70.99,70.99,5700.0,52.4048,52.4417,52.3826,52.3826,5700.0
2013-07-25 11:40:00,70.99,71.1,70.99,71.09,7500.0,52.3826,52.4638,52.3826,52.4564,7500.0
2013-07-25 11:50:00,71.07,71.09,71.06,71.08,264200.0,52.4417,52.4564,52.4343,52.449,264200.0
2013-07-25 12:00:00,71.08,71.1,71.07,71.1,21100.0,52.449,52.4638,52.4417,52.4638,21100.0
2013-07-25 12:10:00,71.09,71.11,71.09,71.11,3200.0,52.4564,52.4712,52.4564,52.4712,3200.0
2013-07-25 12:20:00,71.17,71.22,71.16,71.18,63100.0,52.5155,52.5524,52.5081,52.5228,63100.0
2013-07-25 12:30:00,71.19,71.25,71.16,71.24,5400.0,52.5302,52.5745,52.5081,52.5671,5400.0
2013-07-25 12:40:00,71.24,71.32,71.22,71.31,6700.0,52.5671,52.6261,52.5524,52.6188,6700.0
2013-07-25 12:50:00,71.3,71.33,71.29,71.32,5600.0,52.6114,52.6335,52.604,52.6261,5600.0
2013-07-25 13:00:00,71.33,71.34,71.29,71.3,5600.0,52.6335,52.6409,52.604,52.6114,5600.0
2013-07-25 13:10:00,71.29,71.29,71.26,71.27,22500.0,52.604,52.604,52.5819,52.5892,22500.0
2013-07-25 13:20:00,71.27,71.3,71.26,71.28,9300.0,52.5892,52.6114,52.5819,52.5966,9300.0
2013-07-25 13:30:00,71.29,71.32,71.28,71.28,5800.0,52.604,52.6261,52.5966,52.5966,5800.0
2013-07-25 13:40:00,71.28,71.28,71.25,71.27,20100.0,52.5966,52.5966,52.5745,52.5892,20100.0
2013-07-25 13:50:00,71.29,71.29,71.27,71.27,4300.0,52.604,52.604,52.5892,52.5892,4300.0
2013-07-25 14:00:00,71.28,71.37,71.27,71.36,32300.0,52.5966,52.663,52.5892,52.6557,32300.0
2013-07-25 14:10:00,71.37,71.37,71.29,71.29,15800.0,52.663,52.663,52.604,52.604,15800.0
2013-07-25 14:20:00,71.29,71.29,71.21,71.21,7600.0,52.604,52.604,52.545,52.545,7600.0
2013-07-25 14:30:00,71.22,71.25,71.22,71.23,5600.0,52.5524,52.5745,52.5524,52.5597,5600.0
2013-07-25 14:40:00,71.23,71.25,71.22,71.23,3900.0,52.5597,52.5745,52.5524,52.5597,3900.0
2013-07-25 14:50:00,71.23,71.27,71.18,71.18,11300.0,52.5597,52.5892,52.5228,52.5228,11300.0
2013-07-25 15:00:00,71.18,71.29,71.18,71.26,13400.0,52.5228,52.604,52.5228,52.5819,13400.0
2013-07-25 15:10:00,71.32,71.32,71.28,71.3,7100.0,52.6261,52.6261,52.5966,52.6114,7100.0
2013-07-25 15:20:00,71.29,71.4,71.28,71.34,8000.0,52.604,52.6852,52.5966,52.6409,8000.0
2013-07-25 15:30:00,71.36,71.44,71.34,71.41,24200.0,52.6557,52.7147,52.6409,52.6926,24200.0
2013-07-25 15:40:00,71.4,71.43,71.35,71.39,19300.0,52.6852,52.7073,52.6483,52.6778,19300.0
2013-07-25 15:50:00,71.39,71.42,71.37,71.41,18300.0,52.6778,52.6999,52.663,52.6926,18300.0
2013-07-26 09:30:00,71.08,71.19,71.08,71.15,12500.0,52.449,52.5302,52.449,52.5007,12500.0
2013-07-26 09:40:00,71.19,71.19,71.13,71.16,3900.0,52.5302,52.5302,52.4859,52.5081,3900.0
2013-07-26 09:50:00,71.17,71.18,71.1,71.17,2500.0,52.5155,52.5228,52.4638,52.5155,2500.0
2013-07-26 10:00:00,71.19,71.23,71.14,71.14,1300.0,52.5302,52.5597,52.4933,52.4933,1300.0
2013-07-26 10:10:00,71.12,71.15,71.1,71.15,4700.0,52.4786,52.5007,52.4638,52.5007,4700.0
2013-07-26 10:20:00,71.13,71.14,71.05,71.05,4600.0,52.4859,52.4933,52.4269,52.4269,4600.0
2013-07-26 10:30:00,71.04,71.05,71.01,71.03,3500.0,52.4195,52.4269,52.3974,52.4122,3500.0
2013-07-26 10:40:00,71.02,71.06,70.86,70.89,7600.0,52.4048,52.4343,52.2867,52.3089,7600.0
2013-07-26 10:50:00,70.86,70.9,70.82,70.85,3100.0,52.2867,52.3162,52.2572,52.2793,3100.0
2013-07-26 11:00:00,70.84,70.93,70.84,70.91,4500.0,52.272,52.3384,52.272,52.3236,4500.0
2013-07-26 11:10:00,70.88,70.93,70.88,70.93,4300.0,52.3015,52.3384,52.3015,52.3384,4300.0
2013-07-26 11:20:00,70.95,70.95,70.9,70.9,2500.0,52.3531,52.3531,52.3162,52.3162,2500.0
2013-07-26 11:30:00,70.9,70.97,70.9,70.97,4400.0,52.3162,52.3679,52.3162,52.3679,4400.0
2013-07-26 11:40:00,70.98,71.03,70.97,71.03,1900.0,52.3753,52.4122,52.3679,52.4122,1900.0
2013-07-26 11:50:00,71.01,71.03,71.0,71.03,4000.0,52.3974,52.4122,52.39,52.4122,4000.0
2013-07-26 12:00:00,71.04,71.1,71.04,71.1,5900.0,52.4195,52.4638,52.4195,52.4638,5900.0
2013-07-26 12:10:00,71.11,71.13,71.09,71.1,7600.0,52.4712,52.4859,52.4564,52.4638,7600.0
2013-07-26 12:20:00,71.08,71.11,71.07,71.11,4000.0,52.449,52.4712,52.4417,52.4712,4000.0
2013-07-26 12:30:00,71.12,71.15,71.1,71.15,6900.0,52.4786,52.5007,52.4638,52.5007,6900.0
2013-07-26 12:40:00,71.15,71.15,71.13,71.15,13200.0,52.5007,52.5007,52.4859,52.5007,13200.0
2013-07-26 12:50:00,71.15,71.17,71.11,71.11,4100.0,52.5007,52.5155,52.4712,52.4712,4100.0
2013-07-26 13:00:00,71.1,71.15,71.1,71.15,1600.0,52.4638,52.5007,52.4638,52.5007,1600.0
2013-07-26 13:10:00,71.15,71.17,71.13,71.17,6700.0,52.5007,52.5155,52.4859,52.5155,6700.0
2013-07-26 13:20:00,71.18,71.27,71.17,71.24,15800.0,52.5228,52.5892,52.5155,52.5671,15800.0
2013-07-26 13:30:00,71.24,71.24,71.2,71.21,11200.0,52.5671,52.5671,52.5376,52.545,11200.0
2013-07-26 13:40:00,71.21,71.23,71.19,71.23,4800.0,52.545,52.5597,52.5302,52.5597,4800.0
2013-07-26 13:50:00,71.24,71.25,71.22,71.22,4700.0,52.5671,52.5745,52.5524,52.5524,4700.0
2013-07-26 14:00:00,71.23,71.24,71.21,71.24,10200.0,52.5597,52.5671,52.545,52.5671,10200.0
2013-07-26 14:10:00,71.24,71.3,71.24,71.25,8300.0,52.5671,52.6114,52.5671,52.5745,8300.0
2013-07-26 14:20:00,71.24,71.25,71.17,71.17,20100.0,52.5671,52.5745,52.5155,52.5155,20100.0
2013-07-26 14:30:00,71.18,71.2,71.17,71.18,5000.0,52.5228,52.5376,52.5155,52.5228,5000.0
2013-07-26 14:40:00,71.19,71.27,71.19,71.24,25300.0,52.5302,52.5892,52.5302,52.5671,25300.0
2013-07-26 14:50:00,71.25,71.32,71.25,71.28,13800.0,52.5745,52.6261,52.5745,52.5966,13800.0
2013-07-26 15:00:00,71.28,71.3,71.26,71.29,9200.0,52.5966,52.6114,52.5819,52.604,9200.0
2013-07-26 15:10:00,71.35,71.35,71.3,71.33,7500.0,52.6483,52.6483,52.6114,52.6335,7500.0
2013-07-26 15:20:00,71.33,71.37,71.32,71.35,45000.0,52.6335,52.663,52.6261,52.6483,45000.0
2013-07-26 15:30:00,71.35,71.38,71.32,71.37,5000.0,52.6483,52.6704,52.6261,52.663,5000.0
2013-07-26 15:40:00,71.39,71.42,71.38,71.4,9200.0,52.6778,52.6999,52.6704,52.6852,9200.0
2013-07-26 15:50:00,71.41,71.49,71.37,71.48,15900.0,52.6926,52.7516,52.663,52.7442,15900.0
2013-07-29 09:30:00,71.34,71.36,71.28,71.33,15900.0,52.6409,52.6557,52.5966,52.6335,15900.0
2013-07-29 09:40:00,71.29,71.43,71.29,71.41,7300.0,52.604,52.7073,52.604,52.6926,7300.0
2013-07-29 09:50:00,71.4,71.4,71.3,71.38,6000.0,52.6852,52.6852,52.6114,52.6704,6000.0
2013-07-29 10:00:00,71.36,71.36,71.26,71.3,9300.0,52.6557,52.6557,52.5819,52.6114,9300.0
2013-07-29 10:10:00,71.28,71.29,71.22,71.27,4600.0,52.5966,52.604,52.5524,52.5892,4600.0
2013-07-29 10:20:00,71.27,71.33,71.26,71.33,2800.0,52.5892,52.6335,52.5819,52.6335,2800.0
2013-07-29 10:30:00,71.32,71.32,71.24,71.27,6800.0,52.6261,52.6261,52.5671,52.5892,6800.0
2013-07-29 10:40:00,71.26,71.29,71.22,71.28,4700.0,52.5819,52.604,52.5524,52.5966,4700.0
2013-07-29 10:50:00,71.29,71.32,71.27,71.31,7700.0,52.604,52.6261,52.5892,52.6188,7700.0
2013-07-29 11:00:00,71.3,71.33,71.2,71.21,15200.0,52.6114,52.6335,52.5376,52.545,15200.0
2013-07-29 11:10:00,71.23,71.23,71.14,71.14,6400.0,52.5597,52.5597,52.4933,52.4933,6400.0
2013-07-29 11:20:00,71.13,71.15,71.1,71.12,3700.0,52.4859,52.5007,52.4638,52.4786,3700.0
2013-07-29 11:30:00,71.12,71.16,71.1,71.12,8900.0,52.4786,52.5081,52.4638,52.4786,8900.0
2013-07-29 11:40:00,71.12,71.14,71.11,71.14,2200.0,52.4786,52.4933,52.4712,52.4933,2200.0
2013-07-29 11:50:00,71.15,71.18,71.15,71.16,11800.0,52.5007,52.5228,52.5007,52.5081,11800.0
2013-07-29 12:00:00,71.17,71.21,71.17,71.19,2700.0,52.5155,52.545,52.5155,52.5302,2700.0
2013-07-29 12:10:00,71.17,71.18,71.12,71.18,44400.0,52.5155,52.5228,52.4786,52.5228,44400.0
2013-07-29 12:20:00,71.17,71.21,71.16,71.21,7200.0,52.5155,52.545,52.5081,52.545,7200.0
2013-07-29 12:30:00,71.2,71.21,71.18,71.19,2400.0,52.5376,52.545,52.5228,52.5302,2400.0
2013-07-29 12:40:00,71.19,71.25,71.18,71.24,3300.0,52.5302,52.5745,52.5228,52.5671,3300.0
2013-07-29 12:50:00,71.24,71.25,71.2,71.21,3800.0,52.5671,52.5745,52.5376,52.545,3800.0
2013-07-29 13:00:00,71.21,71.24,71.21,71.23,2400.0,52.545,52.5671,52.545,52.5597,2400.0
2013-07-29 13:10:00,71.21,71.25,71.21,71.24,18800.0,52.545,52.5745,52.545,52.5671,18800.0
2013-07-29 13:20:00,71.25,71.25,71.23,71.23,45100.0,52.5745,52.5745,52.5597,52.5597,45100.0
2013-07-29 13:30:00,71.23,71.23,71.19,71.19,20200.0,52.5597,52.5597,52.5302,52.5302,20200.0
2013-07-29 13:40:00,71.2,71.21,71.18,71.19,10000.0,52.5376,52.545,52.5228,52.5302,10000.0
2013-07-29 13:50:00,71.19,71.24,71.19,71.22,14600.0,52.5302,52.5671,52.5302,52.5524,14600.0
2013-07-29 14:00:00,71.22,71.3,71.22,71.3,7000.0,52.5524,52.6114,52.5524,52.6114,7000.0
2013-07-29 14:10:00,71.3,71.35,71.3,71.33,4400.0,52.6114,52.6483,52.6114,52.6335,4400.0
2013-07-29 14:20:00,71.32,71.35,71.32,71.34,10200.0,52.6261,52.6483,52.6261,52.6409,10200.0
2013-07-29 14:30:00,71.34,71.37,71.31,71.31,4000.0,52.6409,52.663,52.6188,52.6188,4000.0
2013-07-29 14:40:00,71.33,71.36,71.3,71.33,4900.0,52.6335,52.6557,52.6114,52.6335,4900.0
2013-07-29 14:50:00,71.32,71.34,71.3,71.33,205400.0,52.6261,52.6409,52.6114,52.6335,205400.0
2013-07-29 15:00:00,71.32,71.33,71.3,71.32,28500.0,52.6261,52.6335,52.6114,52.6261,28500.0
2013-07-29 15:10:00,71.32,71.32,71.28,71.3,4400.0,52.6261,52.6261,52.5966,52.6114,4400.0
2013-07-29 15:20:00,71.29,71.31,71.27,71.31,36500.0,52.604,52.6188,52.5892,52.6188,36500.0
2013-07-29 15:30:00,71.31,71.33,71.3,71.31,5000.0,52.6188,52.6335,52.6114,52.6188,5000.0
2013-07-29 15:40:00,71.31,71.33,71.29,71.31,8500.0,52.6188,52.6335,52.604,52.6188,8500.0
2013-07-29 15:50:00,71.31,71.31,71.2,71.26,15800.0,52.6188,52.6188,52.5376,52.5819,15800.0
2013-07-30 09:30:00,71.54,71.61,71.44,71.44,13700.0,52.7885,52.8401,52.7147,52.7147,13700.0
2013-07-30 09:40:00,71.43,71.44,71.4,71.4,3100.0,52.7073,52.7147,52.6852,52.6852,3100.0
2013-07-30 09:50:00,71.39,71.46,71.39,71.45,2200.0,52.6778,52.7294,52.6778,52.7221,2200.0
2013-07-30 10:00:00,71.45,71.51,71.42,71.47,3100.0,52.7221,52.7663,52.6999,52.7368,3100.0
2013-07-30 10:10:00,71.48,71.48,71.41,71.45,7300.0,52.7442,52.7442,52.6926,52.7221,7300.0
2013-07-30 10:20:00,71.44,71.5,71.44,71.47,5100.0,52.7147,52.759,52.7147,52.7368,5100.0
2013-07-30 10:30:00,71.48,71.48,71.42,71.42,7400.0,52.7442,52.7442,52.6999,52.6999,7400.0
2013-07-30 10:40:00,71.4,71.43,71.39,71.43,5700.0,52.6852,52.7073,52.6778,52.7073,5700.0
2013-07-30 10:50:00,71.43,71.46,71.31,71.33,7600.0,52.7073,52.7294,52.6188,52.6335,7600.0
2013-07-30 11:00:00,71.31,71.33,71.29,71.3,7600.0,52.6188,52.6335,52.604,52.6114,7600.0
2013-07-30 11:10:00,71.31,71.35,71.31,71.33,28700.0,52.6188,52.6483,52.6188,52.6335,28700.0
2013-07-30 11:20:00,71.34,71.35,71.33,71.33,25500.0,52.6409,52.6483,52.6335,52.6335,25500.0
2013-07-30 11:30:00,71.33,71.38,71.33,71.35,6600.0,52.6335,52.6704,52.6335,52.6483,6600.0
2013-07-30 11:40:00,71.35,71.38,71.32,71.38,48500.0,52.6483,52.6704,52.6261,52.6704,48500.0
2013-07-30 11:50:00,71.39,71.39,71.32,71.32,7300.0,52.6778,52.6778,52.6261,52.6261,7300.0
2013-07-30 12:00:00,71.34,71.35,71.3,71.32,4700.0,52.6409,52.6483,52.6114,52.6261,4700.0
2013-07-30 12:10:00,71.32,71.33,71.25,71.25,7800.0,52.6261,52.6335,52.5745,52.5745,7800.0
2013-07-30 12:20:00,71.26,71.3,71.25,71.28,6500.0,52.5819,52.6114,52.5745,52.5966,6500.0
2013-07-30 12:30:00,71.29,71.31,71.26,71.27,6300.0,52.604,52.6188,52.5819,52.5892,6300.0
2013-07-30 12:40:00,71.28,71.33,71.28,71.3,8000.0,52.5966,52.6335,52.5966,52.6114,8000.0
2013-07-30 12:50:00,71.28,71.28,71.25,71.27,3400.0,52.5966,52.5966,52.5745,52.5892,3400.0
2013-07-30 13:00:00,71.29,71.29,71.26,71.29,5000.0,52.604,52.604,52.5819,52.604,5000.0
2013-07-30 13:10:00,71.29,71.3,71.17,71.18,46200.0,52.604,52.6114,52.5155,52.5228,46200.0
2013-07-30 13:20:00,71.18,71.21,71.11,71.11,29500.0,52.5228,52.545,52.4712,52.4712,29500.0
2013-07-30 13:30:00,71.11,71.12,71.07,71.11,7300.0,52.4712,52.4786,52.4417,52.4712,7300.0
2013-07-30 13:40:00,71.1,71.11,71.06,71.1,12300.0,52.4638,52.4712,52.4343,52.4638,12300.0
2013-07-30 13:50:00,71.11,71.16,71.09,71.15,8900.0,52.4712,52.5081,52.4564,52.5007,8900.0
2013-07-30 14:00:00,71.13,71.15,71.11,71.12,19600.0,52.4859,52.5007,52.4712,52.4786,19600.0
2013-07-30 14:10:00,71.12,71.12,71.08,71.12,6600.0,52.4786,52.4786,52.449,52.4786,6600.0
2013-07-30 14:20:00,71.12,71.15,71.11,71.13,13600.0,52.4786,52.5007,52.4712,52.4859,13600.0
2013-07-30 14:30:00,71.14,71.19,71.14,71.16,11400.0,52.4933,52.5302,52.4933,52.5081,11400.0
2013-07-30 14:40:00,71.17,71.19,71.15,71.16,16300.0,52.5155,52.5302,52.5007,52.5081,16300.0
2013-07-30 14:50:00,71.17,71.19,71.15,71.15,12800.0,52.5155,52.5302,52.5007,52.5007,12800.0
2013-07-30 15:00:00,71.15,71.25,71.13,71.25,7500.0,52.5007,52.5745,52.4859,52.5745,7500.0
2013-07-30 15:10:00,71.24,71.26,71.22,71.22,3100.0,52.5671,52.5819,52.5524,52.5524,3100.0
2013-07-30 15:20:00,71.21,71.29,71.21,71.29,7700.0,52.545,52.604,52.545,52.604,7700.0
2013-07-30 15:30:00,71.29,71.3,71.28,71.28,8900.0,52.604,52.6114,52.5966,52.5966,8900.0
2013-07-30 15:40:00,71.27,71.31,71.22,71.22,16200.0,52.5892,52.6188,52.5524,52.5524,16200.0
2013-07-30 15:50:00,71.21,71.27,71.19,71.19,62300.0,52.545,52.5892,52.5302,52.5302,62300.0
2013-07-31 09:30:00,71.38,71.46,71.35,71.41,9800.0,52.6704,52.7294,52.6483,52.6926,9800.0
2013-07-31 09:40:00,71.39,71.44,71.34,71.4,2100.0,52.6778,52.7147,52.6409,52.6852,2100.0
2013-07-31 09:50:00,71.41,71.41,71.39,71.41,1600.0,52.6926,52.6926,52.6778,52.6926,1600.0
2013-07-31 10:00:00,71.41,71.41,71.38,71.4,5700.0,52.6926,52.6926,52.6704,52.6852,5700.0
2013-07-31 10:10:00,71.4,71.48,71.4,71.44,5000.0,52.6852,52.7442,52.6852,52.7147,5000.0
2013-07-31 10:20:00,71.46,71.63,71.46,71.63,4800.0,52.7294,52.8549,52.7294,52.8549,4800.0
2013-07-31 10:30:00,71.63,71.73,71.62,71.7,4800.0,52.8549,52.9287,52.8475,52.9065,4800.0
2013-07-31 10:40:00,71.72,71.72,71.69,71.69,3600.0,52.9213,52.9213,52.8992,52.8992,3600.0
2013-07-31 10:50:00,71.73,71.73,71.7,71.73,1700.0,52.9287,52.9287,52.9065,52.9287,1700.0
2013-07-31 11:00:00,71.74,71.74,71.68,71.68,7700.0,52.9361,52.9361,52.8918,52.8918,7700.0
2013-07-31 11:10:00,71.69,71.69,71.63,71.67,3200.0,52.8992,52.8992,52.8549,52.8844,3200.0
2013-07-31 11:20:00,71.67,71.67,71.62,71.62,1600.0,52.8844,52.8844,52.8475,52.8475,1600.0
2013-07-31 11:30:00,71.59,71.65,71.59,71.59,4800.0,52.8254,52.8696,52.8254,52.8254,4800.0
2013-07-31 11:40:00,71.6,71.63,71.6,71.63,3400.0,52.8328,52.8549,52.8328,52.8549,3400.0
2013-07-31 11:50:00,71.62,71.63,71.58,71.62,3100.0,52.8475,52.8549,52.818,52.8475,3100.0
2013-07-31 12:00:00,71.59,71.62,71.58,71.62,5700.0,52.8254,52.8475,52.818,52.8475,5700.0
2013-07-31 12:10:00,71.62,71.63,71.6,71.62,1400.0,52.8475,52.8549,52.8328,52.8475,1400.0
2013-07-31 12:20:00,71.62,71.63,71.57,71.58,2400.0,52.8475,52.8549,52.8106,52.818,2400.0
2013-07-31 12:30:00,71.55,71.55,71.52,71.53,6100.0,52.7959,52.7959,52.7737,52.7811,6100.0
2013-07-31 12:40:00,71.51,71.52,71.46,71.48,58500.0,52.7663,52.7737,52.7294,52.7442,58500.0
2013-07-31 12:50:00,71.48,71.48,71.45,71.45,10500.0,52.7442,52.7442,52.7221,52.7221,10500.0
2013-07-31 13:00:00,71.46,71.47,71.41,71.43,9600.0,52.7294,52.7368,52.6926,52.7073,9600.0
2013-07-31 13:10:00,71.42,71.44,71.41,71.41,4500.0,52.6999,52.7147,52.6926,52.6926,4500.0
2013-07-31 13:20:00,71.41,71.44,71.41,71.41,22300.0,52.6926,52.7147,52.6926,52.6926,22300.0
2013-07-31 13:30:00,71.41,71.43,71.41,71.43,7200.0,52.6926,52.7073,52.6926,52.7073,7200.0
2013-07-31 13:40:00,71.42,71.46,71.42,71.45,1900.0,52.6999,52.7294,52.6999,52.7221,1900.0
2013-07-31 13:50:00,71.44,71.46,71.42,71.46,21200.0,52.7147,52.7294,52.6999,52.7294,21200.0
2013-07-31 14:00:00,71.46,71.65,71.46,71.55,33400.0,52.7294,52.8696,52.7294,52.7959,33400.0
2013-07-31 14:10:00,71.53,71.56,71.3,71.38,18100.0,52.7811,52.8032,52.6114,52.6704,18100.0
2013-07-31 14:20:00,71.44,71.6,71.4,71.53,7800.0,52.7147,52.8328,52.6852,52.7811,7800.0
2013-07-31 14:30:00,71.59,71.74,71.58,71.71,24900.0,52.8254,52.9361,52.818,52.9139,24900.0
2013-07-31 14:40:00,71.74,71.77,71.71,71.72,13500.0,52.9361,52.9582,52.9139,52.9213,13500.0
2013-07-31 14:50:00,71.75,71.81,71.75,71.81,22700.0,52.9434,52.9877,52.9434,52.9877,22700.0
2013-07-31 15:00:00,71.8,71.8,71.65,71.65,19300.0,52.9803,52.9803,52.8696,52.8696,19300.0
2013-07-31 15:10:00,71.65,71.66,71.55,71.56,30200.0,52.8696,52.877,52.7959,52.8032,30200.0
2013-07-31 15:20:00,71.55,71.61,71.53,71.61,14700.0,52.7959,52.8401,52.7811,52.8401,14700.0
2013-07-31 15:30:00,71.61,71.61,71.47,71.48,14400.0,52.8401,52.8401,52.7368,52.7442,14400.0
2013-07-31 15:40:00,71.47,71.47,71.3,71.3,13500.0,52.7368,52.7368,52.6114,52.6114,13500.0
2013-07-31 15:50:00,71.29,71.39,71.2,71.28,31600.0,52.604,52.6778,52.5376,52.5966,31600.0
2013-08-01 09:30:00,71.8,71.96,71.8,71.89,13400.0,52.9803,53.0984,52.9803,53.0467,13400.0
2013-08-01 09:40:00,71.88,71.93,71.83,71.9,4700.0,53.0394,53.0763,53.0025,53.0541,4700.0
2013-08-01 09:50:00,71.89,71.94,71.89,71.9,2700.0,53.0467,53.0836,53.0467,53.0541,2700.0
2013-08-01 10:00:00,71.93,72.02,71.92,72.01,8600.0,53.0763,53.1427,53.0689,53.1353,8600.0
2013-08-01 10:10:00,72.01,72.03,71.96,71.96,6100.0,53.1353,53.15,53.0984,53.0984,6100.0
2013-08-01 10:20:00,71.98,72.03,71.98,72.02,6000.0,53.1131,53.15,53.1131,53.1427,6000.0
2013-08-01 10:30:00,72.01,72.01,71.95,71.96,13800.0,53.1353,53.1353,53.091,53.0984,13800.0
2013-08-01 10:40:00,71.98,71.98,71.92,71.92,3500.0,53.1131,53.1131,53.0689,53.0689,3500.0
2013-08-01 10:50:00,71.92,71.92,71.85,71.89,9500.0,53.0689,53.0689,53.0172,53.0467,9500.0
2013-08-01 11:00:00,71.88,71.9,71.84,71.89,7500.0,53.0394,53.0541,53.0098,53.0467,7500.0
2013-08-01 11:10:00,71.9,71.91,71.85,71.9,5900.0,53.0541,53.0615,53.0172,53.0541,5900.0
2013-08-01 11:20:00,71.88,71.92,71.88,71.9,3400.0,53.0394,53.0689,53.0394,53.0541,3400.0
2013-08-01 11:30:00,71.92,71.95,71.9,71.93,17800.0,53.0689,53.091,53.0541,53.0763,17800.0
2013-08-01 11:40:00,71.92,71.95,71.9,71.94,3000.0,53.0689,53.091,53.0541,53.0836,3000.0
2013-08-01 11:50:00,71.93,71.94,71.89,71.92,8500.0,53.0763,53.0836,53.0467,53.0689,8500.0
2013-08-01 12:00:00,71.93,71.93,71.87,71.89,3300.0,53.0763,53.0763,53.032,53.0467,3300.0
2013-08-01 12:10:00,71.88,71.97,71.88,71.97,5600.0,53.0394,53.1058,53.0394,53.1058,5600.0
2013-08-01 12:20:00,71.97,71.99,71.96,71.98,3900.0,53.1058,53.1205,53.0984,53.1131,3900.0
2013-08-01 12:30:00,71.99,71.99,71.95,71.95,7000.0,53.1205,53.1205,53.091,53.091,7000.0
2013-08-01 12:40:00,71.95,71.98,71.92,71.93,16000.0,53.091,53.1131,53.0689,53.0763,16000.0
2013-08-01 12:50:00,71.95,71.96,71.93,71.96,3900.0,53.091,53.0984,53.0763,53.0984,3900.0
2013-08-01 13:00:00,71.95,71.96,71.92,71.94,2600.0,53.091,53.0984,53.0689,53.0836,2600.0
2013-08-01 13:10:00,71.97,71.98,71.95,71.97,20800.0,53.1058,53.1131,53.091,53.1058,20800.0
2013-08-01 13:20:00,71.95,71.96,71.94,71.94,2300.0,53.091,53.0984,53.0836,53.0836,2300.0
2013-08-01 13:30:00,71.94,71.96,71.93,71.96,14900.0,53.0836,53.0984,53.0763,53.0984,14900.0
2013-08-01 13:40:00,71.94,71.98,71.94,71.97,11800.0,53.0836,53.1131,53.0836,53.1058,11800.0
2013-08-01 13:50:00,71.97,72.01,71.96,72.01,5700.0,53.1058,53.1353,53.0984,53.1353,5700.0
2013-08-01 14:00:00,72.0,72.08,71.99,72.08,22100.0,53.1279,53.1869,53.1205,53.1869,22100.0
2013-08-01 14:10:00,72.09,72.1,72.05,72.06,16600.0,53.1943,53.2017,53.1648,53.1722,16600.0
2013-08-01 14:20:00,72.07,72.1,72.06,72.09,17400.0,53.1796,53.2017,53.1722,53.1943,17400.0
2013-08-01 14:30:00,72.1,72.1,72.06,72.08,3700.0,53.2017,53.2017,53.1722,53.1869,3700.0
2013-08-01 14:40:00,72.09,72.1,72.05,72.06,13000.0,53.1943,53.2017,53.1648,53.1722,13000.0
2013-08-01 14:50:00,72.05,72.07,72.04,72.05,4200.0,53.1648,53.1796,53.1574,53.1648,4200.0
2013-08-01 15:00:00,72.04,72.06,72.03,72.06,4900.0,53.1574,53.1722,53.15,53.1722,4900.0
2013-08-01 15:10:00,72.04,72.05,71.96,71.96,27900.0,53.1574,53.1648,53.0984,53.0984,27900.0
2013-08-01 15:20:00,71.97,72.0,71.93,71.99,23200.0,53.1058,53.1279,53.0763,53.1205,23200.0
2013-08-01 15:30:00,71.98,72.09,71.98,72.09,7100.0,53.1131,53.1943,53.1131,53.1943,7100.0
2013-08-01 15:40:00,72.11,72.12,72.07,72.11,29300.0,53.2091,53.2165,53.1796,53.2091,29300.0
2013-08-01 15:50:00,72.13,72.13,72.05,72.08,14800.0,53.2238,53.2238,53.1648,53.1869,14800.0
2013-08-02 09:30:00,71.94,71.94,71.81,71.81,13600.0,53.0836,53.0836,52.9877,52.9877,13600.0
2013-08-02 09:40:00,71.83,71.83,71.79,71.79,8800.0,53.0025,53.0025,52.9729,52.9729,8800.0
2013-08-02 09:50:00,71.84,71.86,71.84,71.86,2100.0,53.0098,53.0246,53.0098,53.0246,2100.0
2013-08-02 10:00:00,71.86,71.89,71.82,71.86,4500.0,53.0246,53.0467,52.9951,53.0246,4500.0
2013-08-02 10:10:00,71.87,71.94,71.87,71.94,3600.0,53.032,53.0836,53.032,53.0836,3600.0
2013-08-02 10:20:00,71.96,72.0,71.93,72.0,26300.0,53.0984,53.1279,53.0763,53.1279,26300.0
2013-08-02 10:30:00,71.98,71.98,71.93,71.95,4800.0,53.1131,53.1131,53.0763,53.091,4800.0
2013-08-02 10:40:00,71.95,71.97,71.91,71.91,4300.0,53.091,53.1058,53.0615,53.0615,4300.0
2013-08-02 10:50:00,71.92,71.92,71.86,71.86,3500.0,53.0689,53.0689,53.0246,53.0246,3500.0
2013-08-02 11:00:00,71.87,71.87,71.81,71.83,4600.0,53.032,53.032,52.9877,53.0025,4600.0
2013-08-02 11:10:00,71.83,71.87,71.82,71.86,4700.0,53.0025,53.032,52.9951,53.0246,4700.0
2013-08-02 11:20:00,71.89,71.92,71.87,71.91,5400.0,53.0467,53.0689,53.032,53.0615,5400.0
2013-08-02 11:30:00,71.92,71.97,71.92,71.95,9300.0,53.0689,53.1058,53.0689,53.091,9300.0
2013-08-02 11:40:00,71.95,71.97,71.93,71.93,12700.0,53.091,53.1058,53.0763,53.0763,12700.0
2013-08-02 11:50:00,71.94,71.96,71.93,71.94,8800.0,53.0836,53.0984,53.0763,53.0836,8800.0
2013-08-02 12:00:00,71.95,71.97,71.94,71.95,22200.0,53.091,53.1058,53.0836,53.091,22200.0
2013-08-02 12:10:00,71.95,71.96,71.94,71.94,22600.0,53.091,53.0984,53.0836,53.0836,22600.0
2013-08-02 12:20:00,71.95,71.99,71.95,71.95,3700.0,53.091,53.1205,53.091,53.091,3700.0
2013-08-02 12:30:00,71.96,72.01,71.95,71.98,8100.0,53.0984,53.1353,53.091,53.1131,8100.0
2013-08-02 12:40:00,71.98,72.0,71.98,72.0,1500.0,53.1131,53.1279,53.1131,53.1279,1500.0
2013-08-02 12:50:00,72.01,72.01,71.97,71.97,1800.0,53.1353,53.1353,53.1058,53.1058,1800.0
2013-08-02 13:00:00,71.98,71.98,71.95,71.96,2400.0,53.1131,53.1131,53.091,53.0984,2400.0
2013-08-02 13:10:00,71.97,72.02,71.95,72.01,58100.0,53.1058,53.1427,53.091,53.1353,58100.0
2013-08-02 13:20:00,72.0,72.02,72.0,72.0,34200.0,53.1279,53.1427,53.1279,53.1279,34200.0
2013-08-02 13:30:00,71.98,71.98,71.94,71.94,5300.0,53.1131,53.1131,53.0836,53.0836,5300.0
2013-08-02 13:40:00,71.93,71.95,71.93,71.94,4900.0,53.0763,53.091,53.0763,53.0836,4900.0
2013-08-02 13:50:00,71.95,71.97,71.93,71.95,11700.0,53.091,53.1058,53.0763,53.091,11700.0
2013-08-02 14:00:00,71.96,71.98,71.96,71.98,19100.0,53.0984,53.1131,53.0984,53.1131,19100.0
2013-08-02 14:10:00,71.97,72.0,71.97,71.98,6000.0,53.1058,53.1279,53.1058,53.1131,6000.0
2013-08-02 14:20:00,71.96,71.97,71.94,71.96,3300.0,53.0984,53.1058,53.0836,53.0984,3300.0
2013-08-02 14:30:00,71.97,71.99,71.92,71.97,17800.0,53.1058,53.1205,53.0689,53.1058,17800.0
2013-08-02 14:40:00,71.98,72.01,71.98,72.0,32400.0,53.1131,53.1353,53.1131,53.1279,32400.0
2013-08-02 14:50:00,72.0,72.01,71.97,71.99,7100.0,53.1279,53.1353,53.1058,53.1205,7100.0
2013-08-02 15:00:00,72.01,72.02,71.98,72.0,6200.0,53.1353,53.1427,53.1131,53.1279,6200.0
2013-08-02 15:10:00,72.01,72.02,72.0,72.0,1800.0,53.1353,53.1427,53.1279,53.1279,1800.0
2013-08-02 15:20:00,72.0,72.04,71.99,72.03,3800.0,53.1279,53.1574,53.1205,53.15,3800.0
2013-08-02 15:30:00,72.02,72.05,72.01,72.04,13200.0,53.1427,53.1648,53.1353,53.1574,13200.0
2013-08-02 15:40:00,72.04,72.12,72.04,72.09,10700.0,53.1574,53.2165,53.1574,53.1943,10700.0
2013-08-02 15:50:00,72.1,72.14,72.08,72.12,17700.0,53.2017,53.2312,53.1869,53.2165,17700.0
2013-08-05 09:30:00,71.98,71.98,71.86,71.92,20700.0,53.1131,53.1131,53.0246,53.0689,20700.0
2013-08-05 09:40:00,71.9,71.9,71.85,71.87,2400.0,53.0541,53.0541,53.0172,53.032,2400.0
2013-08-05 09:50:00,71.86,72.0,71.86,72.0,2800.0,53.0246,53.1279,53.0246,53.1279,2800.0
2013-08-05 10:00:00,71.98,72.03,71.97,71.98,9800.0,53.1131,53.15,53.1058,53.1131,9800.0
2013-08-05 10:10:00,71.98,72.03,71.98,72.0,4600.0,53.1131,53.15,53.1131,53.1279,4600.0
2013-08-05 10:20:00,72.0,72.01,71.99,72.0,4600.0,53.1279,53.1353,53.1205,53.1279,4600.0
2013-08-05 10:30:00,72.01,72.08,72.01,72.06,12200.0,53.1353,53.1869,53.1353,53.1722,12200.0
2013-08-05 10:40:00,72.07,72.1,72.07,72.07,8200.0,53.1796,53.2017,53.1796,53.1796,8200.0
2013-08-05 10:50:00,72.07,72.07,72.04,72.05,4500.0,53.1796,53.1796,53.1574,53.1648,4500.0
2013-08-05 11:00:00,72.04,72.07,72.03,72.04,6800.0,53.1574,53.1796,53.15,53.1574,6800.0
2013-08-05 11:10:00,72.05,72.05,72.02,72.04,20800.0,53.1648,53.1648,53.1427,53.1574,20800.0
2013-08-05 11:20:00,72.04,72.06,72.03,72.05,13100.0,53.1574,53.1722,53.15,53.1648,13100.0
2013-08-05 11:30:00,72.04,72.04,71.98,72.0,13800.0,53.1574,53.1574,53.1131,53.1279,13800.0
2013-08-05 11:40:00,71.99,72.0,71.97,72.0,15500.0,53.1205,53.1279,53.1058,53.1279,15500.0
2013-08-05 11:50:00,72.0,72.01,71.99,72.0,3000.0,53.1279,53.1353,53.1205,53.1279,3000.0
2013-08-05 12:00:00,72.0,72.01,71.98,72.0,5000.0,53.1279,53.1353,53.1131,53.1279,5000.0
2013-08-05 12:10:00,72.0,72.03,71.99,72.03,8600.0,53.1279,53.15,53.1205,53.15,8600.0
2013-08-05 12:20:00,72.02,72.04,72.01,72.01,6300.0,53.1427,53.1574,53.1353,53.1353,6300.0
2013-08-05 12:30:00,71.99,72.0,71.95,71.96,6400.0,53.1205,53.1279,53.091,53.0984,6400.0
2013-08-05 12:40:00,71.96,71.96,71.95,71.95,4600.0,53.0984,53.0984,53.091,53.091,4600.0
2013-08-05 12:50:00,71.95,71.96,71.95,71.96,5300.0,53.091,53.0984,53.091,53.0984,5300.0
2013-08-05 13:00:00,71.97,71.97,71.87,71.87,15900.0,53.1058,53.1058,53.032,53.032,15900.0
2013-08-05 13:10:00,71.88,71.91,71.87,71.88,7400.0,53.0394,53.0615,53.032,53.0394,7400.0
2013-08-05 13:20:00,71.89,71.94,71.89,71.93,22500.0,53.0467,53.0836,53.0467,53.0763,22500.0
2013-08-05 13:30:00,71.92,71.93,71.9,71.9,9100.0,53.0689,53.0763,53.0541,53.0541,9100.0
2013-08-05 13:40:00,71.91,71.93,71.9,71.92,5400.0,53.0615,53.0763,53.0541,53.0689,5400.0
2013-08-05 13:50:00,71.93,71.96,71.91,71.93,11400.0,53.0763,53.0984,53.0615,53.0763,11400.0
2013-08-05 14:00:00,71.92,71.94,71.9,71.93,18400.0,53.0689,53.0836,53.0541,53.0763,18400.0
2013-08-05 14:10:00,71.93,71.96,71.92,71.93,8800.0,53.0763,53.0984,53.0689,53.0763,8800.0
2013-08-05 14:20:00,71.93,71.93,71.88,71.9,208600.0,53.0763,53.0763,53.0394,53.0541,208600.0
2013-08-05 14:30:00,71.91,71.92,71.91,71.92,35500.0,53.0615,53.0689,53.0615,53.0689,35500.0
2013-08-05 14:40:00,71.92,71.94,71.9,71.93,21700.0,53.0689,53.0836,53.0541,53.0763,21700.0
2013-08-05 14:50:00,71.93,71.95,71.92,71.94,7200.0,53.0763,53.091,53.0689,53.0836,7200.0
2013-08-05 15:00:00,71.95,71.95,71.91,71.93,12000.0,53.091,53.091,53.0615,53.0763,12000.0
2013-08-05 15:10:00,71.93,71.96,71.91,71.95,9200.0,53.0763,53.0984,53.0615,53.091,9200.0
2013-08-05 15:20:00,71.95,71.99,71.94,71.99,5600.0,53.091,53.1205,53.0836,53.1205,5600.0
2013-08-05 15:30:00,71.99,71.99,71.97,71.98,3500.0,53.1205,53.1205,53.1058,53.1131,3500.0
2013-08-05 15:40:00,71.97,72.0,71.97,71.97,4700.0,53.1058,53.1279,53.1058,53.1058,4700.0
2013-08-05 15:50:00,71.98,71.99,71.94,71.98,24200.0,53.1131,53.1205,53.0836,53.1131,24200.0
2013-08-06 09:30:00,71.88,71.91,71.81,71.82,16600.0,53.0394,53.0615,52.9877,52.9951,16600.0
2013-08-06 09:40:00,71.81,71.81,71.7,71.7,13200.0,52.9877,52.9877,52.9065,52.9065,13200.0
2013-08-06 09:50:00,71.71,71.72,71.64,71.72,13600.0,52.9139,52.9213,52.8623,52.9213,13600.0
2013-08-06 10:00:00,71.7,71.7,71.63,71.64,4300.0,52.9065,52.9065,52.8549,52.8623,4300.0
2013-08-06 10:10:00,71.6,71.64,71.57,71.64,4000.0,52.8328,52.8623,52.8106,52.8623,4000.0
2013-08-06 10:20:00,71.62,71.62,71.57,71.58,2900.0,52.8475,52.8475,52.8106,52.818,2900.0
2013-08-06 10:30:00,71.5,71.51,71.44,71.46,3600.0,52.759,52.7663,52.7147,52.7294,3600.0
2013-08-06 10:40:00,71.46,71.52,71.44,71.51,3100.0,52.7294,52.7737,52.7147,52.7663,3100.0
2013-08-06 10:50:00,71.48,71.49,71.43,71.43,2600.0,52.7442,52.7516,52.7073,52.7073,2600.0
2013-08-06 11:00:00,71.42,71.48,71.41,71.46,4500.0,52.6999,52.7442,52.6926,52.7294,4500.0
2013-08-06 11:10:00,71.46,71.52,71.46,71.51,8100.0,52.7294,52.7737,52.7294,52.7663,8100.0
2013-08-06 11:20:00,71.52,71.55,71.5,71.55,2700.0,52.7737,52.7959,52.759,52.7959,2700.0
2013-08-06 11:30:00,71.54,71.55,71.53,71.53,2500.0,52.7885,52.7959,52.7811,52.7811,2500.0
2013-08-06 11:40:00,71.55,71.56,71.53,71.54,4600.0,52.7959,52.8032,52.7811,52.7885,4600.0
2013-08-06 11:50:00,71.54,71.57,71.53,71.56,3100.0,52.7885,52.8106,52.7811,52.8032,3100.0
2013-08-06 12:00:00,71.56,71.6,71.56,71.57,6500.0,52.8032,52.8328,52.8032,52.8106,6500.0
2013-08-06 12:10:00,71.51,71.51,71.48,71.49,600.0,52.7663,52.7663,52.7442,52.7516,600.0
2013-08-06 12:20:00,71.48,71.51,71.48,71.5,900.0,52.7442,52.7663,52.7442,52.759,900.0
2013-08-06 12:30:00,71.53,71.54,71.52,71.54,3000.0,52.7811,52.7885,52.7737,52.7885,3000.0
2013-08-06 12:40:00,71.55,71.6,71.55,71.6,8900.0,52.7959,52.8328,52.7959,52.8328,8900.0
2013-08-06 12:50:00,71.61,71.62,71.59,71.62,3400.0,52.8401,52.8475,52.8254,52.8475,3400.0
2013-08-06 13:00:00,71.6,71.6,71.6,71.6,100.0,52.8328,52.8328,52.8328,52.8328,100.0
2013-08-06 13:10:00,71.6,71.63,71.6,71.61,8700.0,52.8328,52.8549,52.8328,52.8401,8700.0
2013-08-06 13:20:00,71.64,71.64,71.61,71.62,16600.0,52.8623,52.8623,52.8401,52.8475,16600.0
2013-08-06 13:30:00,71.63,71.63,71.59,71.59,16700.0,52.8549,52.8549,52.8254,52.8254,16700.0
2013-08-06 13:40:00,71.6,71.6,71.55,71.55,11500.0,52.8328,52.8328,52.7959,52.7959,11500.0
2013-08-06 13:50:00,71.53,71.56,71.53,71.55,7400.0,52.7811,52.8032,52.7811,52.7959,7400.0
2013-08-06 14:00:00,71.55,71.55,71.5,71.51,16600.0,52.7959,52.7959,52.759,52.7663,16600.0
2013-08-06 14:10:00,71.52,71.52,71.48,71.49,14300.0,52.7737,52.7737,52.7442,52.7516,14300.0
2013-08-06 14:20:00,71.48,71.58,71.48,71.57,3400.0,52.7442,52.818,52.7442,52.8106,3400.0
2013-08-06 14:30:00,71.57,71.58,71.54,71.55,10100.0,52.8106,52.818,52.7885,52.7959,10100.0
2013-08-06 14:40:00,71.54,71.54,71.5,71.51,8300.0,52.7885,52.7885,52.759,52.7663,8300.0
2013-08-06 14:50:00,71.52,71.55,71.52,71.53,8900.0,52.7737,52.7959,52.7737,52.7811,8900.0
2013-08-06 15:00:00,71.55,71.57,71.53,71.54,10000.0,52.7959,52.8106,52.7811,52.7885,10000.0
2013-08-06 15:10:00,71.54,71.57,71.54,71.54,5500.0,52.7885,52.8106,52.7885,52.7885,5500.0
2013-08-06 15:20:00,71.56,71.57,71.55,71.55,13500.0,52.8032,52.8106,52.7959,52.7959,13500.0
2013-08-06 15:30:00,71.54,71.55,71.52,71.54,17600.0,52.7885,52.7959,52.7737,52.7885,17600.0
2013-08-06 15:40:00,71.55,71.58,71.55,71.56,10200.0,52.7959,52.818,52.7959,52.8032,10200.0
2013-08-06 15:50:00,71.55,71.55,71.49,71.55,21400.0,52.7959,52.7959,52.7516,52.7959,21400.0
2013-08-07 09:30:00,71.29,71.31,71.25,71.3,21700.0,52.604,52.6188,52.5745,52.6114,21700.0
2013-08-07 09:40:00,71.3,71.39,71.28,71.39,3200.0,52.6114,52.6778,52.5966,52.6778,3200.0
2013-08-07 09:50:00,71.37,71.37,71.19,71.2,2500.0,52.663,52.663,52.5302,52.5376,2500.0
2013-08-07 10:00:00,71.18,71.19,71.13,71.18,3700.0,52.5228,52.5302,52.4859,52.5228,3700.0
2013-08-07 10:10:00,71.17,71.17,71.11,71.16,12400.0,52.5155,52.5155,52.4712,52.5081,12400.0
2013-08-07 10:20:00,71.17,71.17,71.13,71.15,9500.0,52.5155,52.5155,52.4859,52.5007,9500.0
2013-08-07 10:30:00,71.14,71.17,71.11,71.16,10200.0,52.4933,52.5155,52.4712,52.5081,10200.0
2013-08-07 10:40:00,71.15,71.23,71.15,71.22,6600.0,52.5007,52.5597,52.5007,52.5524,6600.0
2013-08-07 10:50:00,71.23,71.25,71.21,71.23,8300.0,52.5597,52.5745,52.545,52.5597,8300.0
2013-08-07 11:00:00,71.24,71.24,71.23,71.24,7100.0,52.5671,52.5671,52.5597,52.5671,7100.0
2013-08-07 11:10:00,71.24,71.27,71.23,71.25,11400.0,52.5671,52.5892,52.5597,52.5745,11400.0
2013-08-07 11:20:00,71.24,71.25,71.21,71.21,30400.0,52.5671,52.5745,52.545,52.545,30400.0
2013-08-07 11:30:00,71.21,71.22,71.19,71.19,5300.0,52.545,52.5524,52.5302,52.5302,5300.0
2013-08-07 11:40:00,71.18,71.21,71.16,71.19,43500.0,52.5228,52.545,52.5081,52.5302,43500.0
2013-08-07 11:50:00,71.18,71.23,71.18,71.22,12700.0,52.5228,52.5597,52.5228,52.5524,12700.0
2013-08-07 12:00:00,71.22,71.25,71.22,71.23,1900.0,52.5524,52.5745,52.5524,52.5597,1900.0
2013-08-07 12:10:00,71.24,71.26,71.23,71.26,2000.0,52.5671,52.5819,52.5597,52.5819,2000.0
2013-08-07 12:20:00,71.26,71.27,71.24,71.26,4000.0,52.5819,52.5892,52.5671,52.5819,4000.0
2013-08-07 12:30:00,71.26,71.32,71.26,71.32,1600.0,52.5819,52.6261,52.5819,52.6261,1600.0
2013-08-07 12:40:00,71.33,71.35,71.32,71.33,1500.0,52.6335,52.6483,52.6261,52.6335,1500.0
2013-08-07 12:50:00,71.33,71.34,71.32,71.33,3600.0,52.6335,52.6409,52.6261,52.6335,3600.0
2013-08-07 13:00:00,71.36,71.36,71.34,71.34,3400.0,52.6557,52.6557,52.6409,52.6409,3400.0
2013-08-07 13:10:00,71.37,71.38,71.34,71.35,4200.0,52.663,52.6704,52.6409,52.6483,4200.0
2013-08-07 13:20:00,71.34,71.4,71.33,71.38,32400.0,52.6409,52.6852,52.6335,52.6704,32400.0
2013-08-07 13:30:00,71.38,71.39,71.35,71.35,17900.0,52.6704,52.6778,52.6483,52.6483,17900.0
2013-08-07 13:40:00,71.36,71.36,71.3,71.31,5100.0,52.6557,52.6557,52.6114,52.6188,5100.0
2013-08-07 13:50:00,71.29,71.36,71.29,71.35,13300.0,52.604,52.6557,52.604,52.6483,13300.0
2013-08-07 14:00:00,71.36,71.37,71.32,71.32,25300.0,52.6557,52.663,52.6261,52.6261,25300.0
2013-08-07 14:10:00,71.33,71.37,71.33,71.36,23100.0,52.6335,52.663,52.6335,52.6557,23100.0
2013-08-07 14:20:00,71.34,71.34,71.26,71.3,37800.0,52.6409,52.6409,52.5819,52.6114,37800.0
2013-08-07 14:30:00,71.31,71.31,71.28,71.3,3700.0,52.6188,52.6188,52.5966,52.6114,3700.0
2013-08-07 14:40:00,71.3,71.32,71.28,71.3,6000.0,52.6114,52.6261,52.5966,52.6114,6000.0
2013-08-07 14:50:00,71.3,71.34,71.29,71.32,6700.0,52.6114,52.6409,52.604,52.6261,6700.0
2013-08-07 15:00:00,71.34,71.4,71.34,71.39,27300.0,52.6409,52.6852,52.6409,52.6778,27300.0
2013-08-07 15:10:00,71.4,71.44,71.4,71.42,12200.0,52.6852,52.7147,52.6852,52.6999,12200.0
2013-08-07 15:20:00,71.42,71.43,71.38,71.41,10000.0,52.6999,52.7073,52.6704,52.6926,10000.0
2013-08-07 15:30:00,71.42,71.43,71.36,71.42,10100.0,52.6999,52.7073,52.6557,52.6999,10100.0
2013-08-07 15:40:00,71.42,71.44,71.41,71.41,29800.0,52.6999,52.7147,52.6926,52.6926,29800.0
2013-08-07 15:50:00,71.41,71.41,71.32,71.34,16200.0,52.6926,52.6926,52.6261,52.6409,16200.0
2013-08-08 09:30:00,71.73,71.83,71.68,71.73,15000.0,52.9287,53.0025,52.8918,52.9287,15000.0
2013-08-08 09:40:00,71.72,71.76,71.65,71.68,5500.0,52.9213,52.9508,52.8696,52.8918,5500.0
2013-08-08 09:50:00,71.65,71.66,71.63,71.66,3000.0,52.8696,52.877,52.8549,52.877,3000.0
2013-08-08 10:00:00,71.67,71.67,71.57,71.58,5800.0,52.8844,52.8844,52.8106,52.818,5800.0
2013-08-08 10:10:00,71.57,71.57,71.46,71.48,4600.0,52.8106,52.8106,52.7294,52.7442,4600.0
2013-08-08 10:20:00,71.48,71.52,71.47,71.51,4600.0,52.7442,52.7737,52.7368,52.7663,4600.0
2013-08-08 10:30:00,71.5,71.51,71.34,71.36,6400.0,52.759,52.7663,52.6409,52.6557,6400.0
2013-08-08 10:40:00,71.36,71.36,71.3,71.36,4900.0,52.6557,52.6557,52.6114,52.6557,4900.0
2013-08-08 10:50:00,71.35,71.4,71.35,71.39,1900.0,52.6483,52.6852,52.6483,52.6778,1900.0
2013-08-08 11:00:00,71.39,71.39,71.34,71.37,19500.0,52.6778,52.6778,52.6409,52.663,19500.0
2013-08-08 11:10:00,71.38,71.38,71.33,71.34,7900.0,52.6704,52.6704,52.6335,52.6409,7900.0
2013-08-08 11:20:00,71.35,71.4,71.35,71.39,19600.0,52.6483,52.6852,52.6483,52.6778,19600.0
2013-08-08 11:30:00,71.4,71.44,71.4,71.42,6400.0,52.6852,52.7147,52.6852,52.6999,6400.0
2013-08-08 11:40:00,71.44,71.44,71.39,71.41,3800.0,52.7147,52.7147,52.6778,52.6926,3800.0
2013-08-08 11:50:00,71.42,71.46,71.41,71.46,8300.0,52.6999,52.7294,52.6926,52.7294,8300.0
2013-08-08 12:00:00,71.46,71.52,71.46,71.51,2200.0,52.7294,52.7737,52.7294,52.7663,2200.0
2013-08-08 12:10:00,71.52,71.63,71.52,71.62,4200.0,52.7737,52.8549,52.7737,52.8475,4200.0
2013-08-08 12:20:00,71.63,71.63,71.61,71.62,800.0,52.8549,52.8549,52.8401,52.8475,800.0
2013-08-08 12:30:00,71.62,71.69,71.62,71.69,2500.0,52.8475,52.8992,52.8475,52.8992,2500.0
2013-08-08 12:40:00,71.69,71.74,71.69,71.71,1900.0,52.8992,52.9361,52.8992,52.9139,1900.0
2013-08-08 12:50:00,71.7,71.72,71.7,71.71,3000.0,52.9065,52.9213,52.9065,52.9139,3000.0
2013-08-08 13:00:00,71.72,71.77,71.72,71.75,6700.0,52.9213,52.9582,52.9213,52.9434,6700.0
2013-08-08 13:10:00,71.72,71.72,71.69,71.69,21300.0,52.9213,52.9213,52.8992,52.8992,21300.0
2013-08-08 13:20:00,71.7,71.72,71.69,71.71,9600.0,52.9065,52.9213,52.8992,52.9139,9600.0
2013-08-08 13:30:00,71.71,71.72,71.7,71.7,4800.0,52.9139,52.9213,52.9065,52.9065,4800.0
2013-08-08 13:40:00,71.69,71.71,71.68,71.71,17900.0,52.8992,52.9139,52.8918,52.9139,17900.0
2013-08-08 13:50:00,71.68,71.73,71.68,71.73,6600.0,52.8918,52.9287,52.8918,52.9287,6600.0
2013-08-08 14:00:00,71.74,71.76,71.72,71.73,16700.0,52.9361,52.9508,52.9213,52.9287,16700.0
2013-08-08 14:10:00,71.71,71.74,71.71,71.71,6200.0,52.9139,52.9361,52.9139,52.9139,6200.0
2013-08-08 14:20:00,71.72,71.78,71.71,71.78,17700.0,52.9213,52.9656,52.9139,52.9656,17700.0
2013-08-08 14:30:00,71.78,71.78,71.73,71.75,12400.0,52.9656,52.9656,52.9287,52.9434,12400.0
2013-08-08 14:40:00,71.76,71.77,71.75,71.75,3500.0,52.9508,52.9582,52.9434,52.9434,3500.0
2013-08-08 14:50:00,71.75,71.76,71.71,71.73,8500.0,52.9434,52.9508,52.9139,52.9287,8500.0
2013-08-08 15:00:00,71.73,71.75,71.72,71.74,13600.0,52.9287,52.9434,52.9213,52.9361,13600.0
2013-08-08 15:10:00,71.74,71.74,71.7,71.7,3900.0,52.9361,52.9361,52.9065,52.9065,3900.0
2013-08-08 15:20:00,71.7,71.71,71.68,71.71,9800.0,52.9065,52.9139,52.8918,52.9139,9800.0
2013-08-08 15:30:00,71.73,71.75,71.7,71.74,5900.0,52.9287,52.9434,52.9065,52.9361,5900.0
2013-08-08 15:40:00,71.75,71.77,71.72,71.74,13600.0,52.9434,52.9582,52.9213,52.9361,13600.0
2013-08-08 15:50:00,71.74,71.75,71.7,71.7,62800.0,52.9361,52.9434,52.9065,52.9065,62800.0
2013-08-09 09:30:00,71.55,71.7,71.55,71.7,9500.0,52.7959,52.9065,52.7959,52.9065,9500.0
2013-08-09 09:40:00,71.68,71.78,71.68,71.75,2700.0,52.8918,52.9656,52.8918,52.9434,2700.0
2013-08-09 09:50:00,71.74,71.75,71.71,71.74,4600.0,52.9361,52.9434,52.9139,52.9361,4600.0
2013-08-09 10:00:00,71.72,71.75,71.61,71.63,4400.0,52.9213,52.9434,52.8401,52.8549,4400.0
2013-08-09 10:10:00,71.63,71.65,71.57,71.57,4400.0,52.8549,52.8696,52.8106,52.8106,4400.0
2013-08-09 10:20:00,71.54,71.55,71.48,71.52,13600.0,52.7885,52.7959,52.7442,52.7737,13600.0
2013-08-09 10:30:00,71.53,71.54,71.5,71.53,3000.0,52.7811,52.7885,52.759,52.7811,3000.0
2013-08-09 10:40:00,71.53,71.58,71.53,71.55,2800.0,52.7811,52.818,52.7811,52.7959,2800.0
2013-08-09 10:50:00,71.56,71.57,71.45,71.46,7600.0,52.8032,52.8106,52.7221,52.7294,7600.0
2013-08-09 11:00:00,71.45,71.45,71.34,71.37,24400.0,52.7221,52.7221,52.6409,52.663,24400.0
2013-08-09 11:10:00,71.38,71.41,71.36,71.38,15300.0,52.6704,52.6926,52.6557,52.6704,15300.0
2013-08-09 11:20:00,71.38,71.38,71.19,71.25,12900.0,52.6704,52.6704,52.5302,52.5745,12900.0
2013-08-09 11:30:00,71.24,71.3,71.24,71.3,6100.0,52.5671,52.6114,52.5671,52.6114,6100.0
2013-08-09 11:40:00,71.33,71.37,71.3,71.37,4600.0,52.6335,52.663,52.6114,52.663,4600.0
2013-08-09 11:50:00,71.37,71.4,71.36,71.37,3200.0,52.663,52.6852,52.6557,52.663,3200.0
2013-08-09 12:00:00,71.36,71.36,71.31,71.32,4900.0,52.6557,52.6557,52.6188,52.6261,4900.0
2013-08-09 12:10:00,71.37,71.42,71.37,71.4,1400.0,52.663,52.6999,52.663,52.6852,1400.0
2013-08-09 12:20:00,71.4,71.44,71.4,71.42,3800.0,52.6852,52.7147,52.6852,52.6999,3800.0
2013-08-09 12:30:00,71.43,71.52,71.43,71.51,3100.0,52.7073,52.7737,52.7073,52.7663,3100.0
2013-08-09 12:40:00,71.52,71.53,71.5,71.51,4700.0,52.7737,52.7811,52.759,52.7663,4700.0
2013-08-09 12:50:00,71.52,71.52,71.47,71.47,6900.0,52.7737,52.7737,52.7368,52.7368,6900.0
2013-08-09 13:00:00,71.47,71.48,71.45,71.46,3800.0,52.7368,52.7442,52.7221,52.7294,3800.0
2013-08-09 13:10:00,71.48,71.5,71.47,71.49,17100.0,52.7442,52.759,52.7368,52.7516,17100.0
2013-08-09 13:20:00,71.5,71.58,71.5,71.58,2400.0,52.759,52.818,52.759,52.818,2400.0
2013-08-09 13:30:00,71.6,71.6,71.57,71.58,5100.0,52.8328,52.8328,52.8106,52.818,5100.0
2013-08-09 13:40:00,71.58,71.6,71.54,71.54,7800.0,52.818,52.8328,52.7885,52.7885,7800.0
2013-08-09 13:50:00,71.54,71.58,71.53,71.55,12700.0,52.7885,52.818,52.7811,52.7959,12700.0
2013-08-09 14:00:00,71.54,71.57,71.5,71.5,15300.0,52.7885,52.8106,52.759,52.759,15300.0
2013-08-09 14:10:00,71.5,71.56,71.47,71.54,27300.0,52.759,52.8032,52.7368,52.7885,27300.0
2013-08-09 14:20:00,71.55,71.57,71.53,71.54,5300.0,52.7959,52.8106,52.7811,52.7885,5300.0
2013-08-09 14:30:00,71.54,71.57,71.45,71.45,8400.0,52.7885,52.8106,52.7221,52.7221,8400.0
2013-08-09 14:40:00,71.45,71.51,71.45,71.51,13000.0,52.7221,52.7663,52.7221,52.7663,13000.0
2013-08-09 14:50:00,71.5,71.54,71.47,71.51,10500.0,52.759,52.7885,52.7368,52.7663,10500.0
2013-08-09 15:00:00,71.52,71.53,71.49,71.5,11800.0,52.7737,52.7811,52.7516,52.759,11800.0
2013-08-09 15:10:00,71.51,71.53,71.48,71.53,12400.0,52.7663,52.7811,52.7442,52.7811,12400.0
2013-08-09 15:20:00,71.53,71.56,71.49,71.49,14500.0,52.7811,52.8032,52.7516,52.7516,14500.0
2013-08-09 15:30:00,71.5,71.51,71.46,71.47,5600.0,52.759,52.7663,52.7294,52.7368,5600.0
2013-08-09 15:40:00,71.49,71.51,71.43,71.44,12100.0,52.7516,52.7663,52.7073,52.7147,12100.0
2013-08-09 15:50:00,71.45,71.47,71.42,71.45,32600.0,52.7221,52.7368,52.6999,52.7221,32600.0
2013-08-12 09:30:00,71.11,71.19,71.02,71.18,24400.0,52.4712,52.5302,52.4048,52.5228,24400.0
2013-08-12 09:40:00,71.23,71.3,71.21,71.25,5800.0,52.5597,52.6114,52.545,52.5745,5800.0
2013-08-12 09:50:00,71.27,71.3,71.27,71.27,2200.0,52.5892,52.6114,52.5892,52.5892,2200.0
2013-08-12 10:00:00,71.25,71.34,71.25,71.3,6900.0,52.5745,52.6409,52.5745,52.6114,6900.0
2013-08-12 10:10:00,71.32,71.38,71.3,71.3,1500.0,52.6261,52.6704,52.6114,52.6114,1500.0
2013-08-12 10:20:00,71.29,71.3,71.27,71.27,2500.0,52.604,52.6114,52.5892,52.5892,2500.0
2013-08-12 10:30:00,71.28,71.38,71.28,71.36,6900.0,52.5966,52.6704,52.5966,52.6557,6900.0
2013-08-12 10:40:00,71.38,71.41,71.37,71.38,5400.0,52.6704,52.6926,52.663,52.6704,5400.0
2013-08-12 10:50:00,71.37,71.41,71.35,71.4,4800.0,52.663,52.6926,52.6483,52.6852,4800.0
2013-08-12 11:00:00,71.42,71.42,71.34,71.36,3500.0,52.6999,52.6999,52.6409,52.6557,3500.0
2013-08-12 11:10:00,71.33,71.37,71.33,71.37,10700.0,52.6335,52.663,52.6335,52.663,10700.0
2013-08-12 11:20:00,71.37,71.41,71.37,71.41,6400.0,52.663,52.6926,52.663,52.6926,6400.0
2013-08-12 11:30:00,71.42,71.44,71.38,71.4,8700.0,52.6999,52.7147,52.6704,52.6852,8700.0
2013-08-12 11:40:00,71.4,71.42,71.37,71.37,16400.0,52.6852,52.6999,52.663,52.663,16400.0
2013-08-12 11:50:00,71.35,71.36,71.33,71.35,4900.0,52.6483,52.6557,52.6335,52.6483,4900.0
2013-08-12 12:00:00,71.36,71.36,71.34,71.34,4000.0,52.6557,52.6557,52.6409,52.6409,4000.0
2013-08-12 12:10:00,71.34,71.35,71.31,71.34,3900.0,52.6409,52.6483,52.6188,52.6409,3900.0
2013-08-12 12:20:00,71.34,71.36,71.29,71.29,5200.0,52.6409,52.6557,52.604,52.604,5200.0
2013-08-12 12:30:00,71.28,71.28,71.24,71.25,7300.0,52.5966,52.5966,52.5671,52.5745,7300.0
2013-08-12 12:40:00,71.25,71.29,71.25,71.28,5400.0,52.5745,52.604,52.5745,52.5966,5400.0
2013-08-12 12:50:00,71.3,71.34,71.3,71.33,4900.0,52.6114,52.6409,52.6114,52.6335,4900.0
2013-08-12 13:00:00,71.33,71.36,71.28,71.28,7700.0,52.6335,52.6557,52.5966,52.5966,7700.0
2013-08-12 13:10:00,71.26,71.27,71.23,71.27,4200.0,52.5819,52.5892,52.5597,52.5892,4200.0
2013-08-12 13:20:00,71.28,71.29,71.25,71.26,17300.0,52.5966,52.604,52.5745,52.5819,17300.0
2013-08-12 13:30:00,71.27,71.32,71.27,71.29,5500.0,52.5892,52.6261,52.5892,52.604,5500.0
2013-08-12 13:40:00,71.29,71.31,71.25,71.25,2200.0,52.604,52.6188,52.5745,52.5745,2200.0
2013-08-12 13:50:00,71.23,71.25,71.2,71.23,190900.0,52.5597,52.5745,52.5376,52.5597,190900.0
2013-08-12 14:00:00,71.23,71.26,71.22,71.26,21000.0,52.5597,52.5819,52.5524,52.5819,21000.0
2013-08-12 14:10:00,71.26,71.27,71.23,71.25,5100.0,52.5819,52.5892,52.5597,52.5745,5100.0
2013-08-12 14:20:00,71.26,71.26,71.24,71.24,12300.0,52.5819,52.5819,52.5671,52.5671,12300.0
2013-08-12 14:30:00,71.24,71.25,71.21,71.23,32100.0,52.5671,52.5745,52.545,52.5597,32100.0
2013-08-12 14:40:00,71.23,71.27,71.21,71.26,37700.0,52.5597,52.5892,52.545,52.5819,37700.0
2013-08-12 14:50:00,71.26,71.27,71.24,71.27,20900.0,52.5819,52.5892,52.5671,52.5892,20900.0
2013-08-12 15:00:00,71.27,71.28,71.23,71.25,6100.0,52.5892,52.5966,52.5597,52.5745,6100.0
2013-08-12 15:10:00,71.27,71.33,71.27,71.31,8500.0,52.5892,52.6335,52.5892,52.6188,8500.0
2013-08-12 15:20:00,71.31,71.35,71.31,71.32,3700.0,52.6188,52.6483,52.6188,52.6261,3700.0
2013-08-12 15:30:00,71.34,71.37,71.33,71.35,15800.0,52.6409,52.663,52.6335,52.6483,15800.0
2013-08-12 15:40:00,71.35,71.4,71.34,71.36,10600.0,52.6483,52.6852,52.6409,52.6557,10600.0
2013-08-12 15:50:00,71.35,71.35,71.32,71.35,21100.0,52.6483,52.6483,52.6261,52.6483,21100.0
2013-08-13 09:30:00,71.45,71.5,71.42,71.45,20500.0,52.7221,52.759,52.6999,52.7221,20500.0
2013-08-13 09:40:00,71.39,71.44,71.34,71.44,8400.0,52.6778,52.7147,52.6409,52.7147,8400.0
2013-08-13 09:50:00,71.41,71.41,71.32,71.38,1900.0,52.6926,52.6926,52.6261,52.6704,1900.0
2013-08-13 10:00:00,71.34,71.34,71.18,71.2,1200.0,52.6409,52.6409,52.5228,52.5376,1200.0
2013-08-13 10:10:00,71.2,71.22,71.1,71.15,10700.0,52.5376,52.5524,52.4638,52.5007,10700.0
2013-08-13 10:20:00,71.14,71.17,71.13,71.17,3500.0,52.4933,52.5155,52.4859,52.5155,3500.0
2013-08-13 10:30:00,71.12,71.16,71.12,71.15,2700.0,52.4786,52.5081,52.4786,52.5007,2700.0
2013-08-13 10:40:00,71.18,71.22,71.17,71.21,5400.0,52.5228,52.5524,52.5155,52.545,5400.0
2013-08-13 10:50:00,71.22,71.22,71.09,71.16,14000.0,52.5524,52.5524,52.4564,52.5081,14000.0
2013-08-13 11:00:00,71.14,71.21,71.14,71.21,9000.0,52.4933,52.545,52.4933,52.545,9000.0
2013-08-13 11:10:00,71.22,71.24,71.19,71.24,16400.0,52.5524,52.5671,52.5302,52.5671,16400.0
2013-08-13 11:20:00,71.23,71.28,71.23,71.28,5700.0,52.5597,52.5966,52.5597,52.5966,5700.0
2013-08-13 11:30:00,71.28,71.33,71.27,71.27,4700.0,52.5966,52.6335,52.5892,52.5892,4700.0
2013-08-13 11:40:00,71.27,71.31,71.26,71.31,3800.0,52.5892,52.6188,52.5819,52.6188,3800.0
2013-08-13 11:50:00,71.29,71.3,71.25,71.27,3200.0,52.604,52.6114,52.5745,52.5892,3200.0
2013-08-13 12:00:00,71.25,71.26,71.24,71.24,2600.0,52.5745,52.5819,52.5671,52.5671,2600.0
2013-08-13 12:10:00,71.28,71.34,71.28,71.34,2500.0,52.5966,52.6409,52.5966,52.6409,2500.0
2013-08-13 12:20:00,71.39,71.43,71.37,71.43,4900.0,52.6778,52.7073,52.663,52.7073,4900.0
2013-08-13 12:30:00,71.44,71.49,71.44,71.48,6600.0,52.7147,52.7516,52.7147,52.7442,6600.0
2013-08-13 12:40:00,71.48,71.51,71.47,71.48,2600.0,52.7442,52.7663,52.7368,52.7442,2600.0
2013-08-13 12:50:00,71.54,71.55,71.53,71.53,4200.0,52.7885,52.7959,52.7811,52.7811,4200.0
2013-08-13 13:00:00,71.51,71.53,71.51,71.52,1600.0,52.7663,52.7811,52.7663,52.7737,1600.0
2013-08-13 13:10:00,71.55,71.61,71.55,71.58,2500.0,52.7959,52.8401,52.7959,52.818,2500.0
2013-08-13 13:20:00,71.59,71.65,71.59,71.63,25400.0,52.8254,52.8696,52.8254,52.8549,25400.0
2013-08-13 13:30:00,71.63,71.63,71.57,71.58,6800.0,52.8549,52.8549,52.8106,52.818,6800.0
2013-08-13 13:40:00,71.59,71.59,71.56,71.56,5800.0,52.8254,52.8254,52.8032,52.8032,5800.0
2013-08-13 13:50:00,71.57,71.59,71.55,71.57,3300.0,52.8106,52.8254,52.7959,52.8106,3300.0
2013-08-13 14:00:00,71.57,71.59,71.55,71.59,8400.0,52.8106,52.8254,52.7959,52.8254,8400.0
2013-08-13 14:10:00,71.57,71.58,71.56,71.57,18900.0,52.8106,52.818,52.8032,52.8106,18900.0
2013-08-13 14:20:00,71.56,71.59,71.56,71.57,17700.0,52.8032,52.8254,52.8032,52.8106,17700.0
2013-08-13 14:30:00,71.57,71.57,71.46,71.46,17000.0,52.8106,52.8106,52.7294,52.7294,17000.0
2013-08-13 14:40:00,71.46,71.51,71.46,71.49,19800.0,52.7294,52.7663,52.7294,52.7516,19800.0
2013-08-13 14:50:00,71.49,71.53,71.49,71.52,65000.0,52.7516,52.7811,52.7516,52.7737,65000.0
2013-08-13 15:00:00,71.52,71.54,71.52,71.52,9400.0,52.7737,52.7885,52.7737,52.7737,9400.0
2013-08-13 15:10:00,71.53,71.55,71.49,71.51,12300.0,52.7811,52.7959,52.7516,52.7663,12300.0
2013-08-13 15:20:00,71.52,71.57,71.51,71.54,2700.0,52.7737,52.8106,52.7663,52.7885,2700.0
2013-08-13 15:30:00,71.54,71.55,71.5,71.5,7000.0,52.7885,52.7959,52.759,52.759,7000.0
2013-08-13 15:40:00,71.5,71.51,71.46,71.47,9000.0,52.759,52.7663,52.7294,52.7368,9000.0
2013-08-13 15:50:00,71.47,71.49,71.46,71.49,11700.0,52.7368,52.7516,52.7294,52.7516,11700.0
2013-08-14 09:30:00,71.43,71.5,71.35,71.41,20400.0,52.7073,52.759,52.6483,52.6926,20400.0
2013-08-14 09:40:00,71.42,71.44,71.33,71.42,17600.0,52.6999,52.7147,52.6335,52.6999,17600.0
2013-08-14 09:50:00,71.41,71.45,71.37,71.43,42800.0,52.6926,52.7221,52.663,52.7073,42800.0
2013-08-14 10:00:00,71.44,71.45,71.35,71.36,8000.0,52.7147,52.7221,52.6483,52.6557,8000.0
2013-08-14 10:10:00,71.34,71.34,71.28,71.31,4200.0,52.6409,52.6409,52.5966,52.6188,4200.0
2013-08-14 10:20:00,71.29,71.34,71.28,71.32,10000.0,52.604,52.6409,52.5966,52.6261,10000.0
2013-08-14 10:30:00,71.32,71.35,71.26,71.27,18700.0,52.6261,52.6483,52.5819,52.5892,18700.0
2013-08-14 10:40:00,71.27,71.28,71.13,71.15,9700.0,52.5892,52.5966,52.4859,52.5007,9700.0
2013-08-14 10:50:00,71.14,71.2,71.13,71.2,6700.0,52.4933,52.5376,52.4859,52.5376,6700.0
2013-08-14 11:00:00,71.18,71.23,71.15,71.21,20300.0,52.5228,52.5597,52.5007,52.545,20300.0
2013-08-14 11:10:00,71.19,71.22,71.15,71.22,8100.0,52.5302,52.5524,52.5007,52.5524,8100.0
2013-08-14 11:20:00,71.22,71.22,71.18,71.21,5100.0,52.5524,52.5524,52.5228,52.545,5100.0
2013-08-14 11:30:00,71.22,71.26,71.22,71.24,4700.0,52.5524,52.5819,52.5524,52.5671,4700.0
2013-08-14 11:40:00,71.25,71.26,71.19,71.2,5400.0,52.5745,52.5819,52.5302,52.5376,5400.0
2013-08-14 11:50:00,71.21,71.21,71.13,71.16,6300.0,52.545,52.545,52.4859,52.5081,6300.0
2013-08-14 12:00:00,71.17,71.2,71.14,71.17,2700.0,52.5155,52.5376,52.4933,52.5155,2700.0
2013-08-14 12:10:00,71.15,71.21,71.15,71.2,6200.0,52.5007,52.545,52.5007,52.5376,6200.0
2013-08-14 12:20:00,71.2,71.23,71.18,71.23,2600.0,52.5376,52.5597,52.5228,52.5597,2600.0
2013-08-14 12:30:00,71.27,71.27,71.18,71.18,4000.0,52.5892,52.5892,52.5228,52.5228,4000.0
2013-08-14 12:40:00,71.19,71.22,71.19,71.19,2500.0,52.5302,52.5524,52.5302,52.5302,2500.0
2013-08-14 12:50:00,71.2,71.2,71.17,71.18,3400.0,52.5376,52.5376,52.5155,52.5228,3400.0
2013-08-14 13:00:00,71.19,71.24,71.17,71.24,7400.0,52.5302,52.5671,52.5155,52.5671,7400.0
2013-08-14 13:10:00,71.25,71.25,71.18,71.2,18600.0,52.5745,52.5745,52.5228,52.5376,18600.0
2013-08-14 13:20:00,71.22,71.22,71.18,71.2,5200.0,52.5524,52.5524,52.5228,52.5376,5200.0
2013-08-14 13:30:00,71.16,71.17,71.07,71.15,23900.0,52.5081,52.5155,52.4417,52.5007,23900.0
2013-08-14 13:40:00,71.13,71.16,71.09,71.11,11700.0,52.4859,52.5081,52.4564,52.4712,11700.0
2013-08-14 13:50:00,71.12,71.16,71.11,71.16,10700.0,52.4786,52.5081,52.4712,52.5081,10700.0
2013-08-14 14:00:00,71.17,71.2,71.17,71.19,5200.0,52.5155,52.5376,52.5155,52.5302,5200.0
2013-08-14 14:10:00,71.19,71.2,71.14,71.14,15200.0,52.5302,52.5376,52.4933,52.4933,15200.0
2013-08-14 14:20:00,71.12,71.15,71.08,71.14,10800.0,52.4786,52.5007,52.449,52.4933,10800.0
2013-08-14 14:30:00,71.13,71.17,71.11,71.16,6200.0,52.4859,52.5155,52.4712,52.5081,6200.0
2013-08-14 14:40:00,71.15,71.21,71.14,71.17,24900.0,52.5007,52.545,52.4933,52.5155,24900.0
2013-08-14 14:50:00,71.17,71.21,71.15,71.17,11800.0,52.5155,52.545,52.5007,52.5155,11800.0
2013-08-14 15:00:00,71.18,71.18,71.15,71.18,8400.0,52.5228,52.5228,52.5007,52.5228,8400.0
2013-08-14 15:10:00,71.19,71.29,71.19,71.23,3500.0,52.5302,52.604,52.5302,52.5597,3500.0
2013-08-14 15:20:00,71.23,71.24,71.2,71.21,6900.0,52.5597,52.5671,52.5376,52.545,6900.0
2013-08-14 15:30:00,71.2,71.21,71.15,71.15,12600.0,52.5376,52.545,52.5007,52.5007,12600.0
2013-08-14 15:40:00,71.17,71.18,71.14,71.16,11400.0,52.5155,52.5228,52.4933,52.5081,11400.0
2013-08-14 15:50:00,71.16,71.18,71.11,71.11,29200.0,52.5081,52.5228,52.4712,52.4712,29200.0
2013-08-15 09:30:00,70.58,70.58,70.39,70.43,50000.0,52.0801,52.0801,51.9399,51.9694,50000.0
2013-08-15 09:40:00,70.41,70.48,70.36,70.37,4900.0,51.9547,52.0063,51.9178,51.9251,4900.0
2013-08-15 09:50:00,70.32,70.34,70.24,70.24,9900.0,51.8883,51.903,51.8292,51.8292,9900.0
2013-08-15 10:00:00,70.27,70.29,70.14,70.14,5500.0,51.8514,51.8661,51.7554,51.7554,5500.0
2013-08-15 10:10:00,70.12,70.14,70.08,70.12,12000.0,51.7407,51.7554,51.7112,51.7407,12000.0
2013-08-15 10:20:00,70.15,70.25,70.15,70.23,7700.0,51.7628,51.8366,51.7628,51.8218,7700.0
2013-08-15 10:30:00,70.24,70.24,70.17,70.22,6700.0,51.8292,51.8292,51.7776,51.8145,6700.0
2013-08-15 10:40:00,70.21,70.21,70.1,70.14,5400.0,51.8071,51.8071,51.7259,51.7554,5400.0
2013-08-15 10:50:00,70.12,70.14,70.05,70.09,8700.0,51.7407,51.7554,51.689,51.7185,8700.0
2013-08-15 11:00:00,70.13,70.17,70.11,70.17,2300.0,51.7481,51.7776,51.7333,51.7776,2300.0
2013-08-15 11:10:00,70.21,70.28,70.21,70.27,3100.0,51.8071,51.8587,51.8071,51.8514,3100.0
2013-08-15 11:20:00,70.26,70.32,70.23,70.3,9900.0,51.844,51.8883,51.8218,51.8735,9900.0
2013-08-15 11:30:00,70.31,70.34,70.3,70.34,3900.0,51.8809,51.903,51.8735,51.903,3900.0
2013-08-15 11:40:00,70.34,70.35,70.31,70.34,28000.0,51.903,51.9104,51.8809,51.903,28000.0
2013-08-15 11:50:00,70.35,70.36,70.26,70.26,11100.0,51.9104,51.9178,51.844,51.844,11100.0
2013-08-15 12:00:00,70.26,70.31,70.24,70.31,17400.0,51.844,51.8809,51.8292,51.8809,17400.0
2013-08-15 12:10:00,70.29,70.35,70.27,70.34,3800.0,51.8661,51.9104,51.8514,51.903,3800.0
2013-08-15 12:20:00,70.35,70.35,70.31,70.31,3800.0,51.9104,51.9104,51.8809,51.8809,3800.0
2013-08-15 12:30:00,70.35,70.37,70.27,70.28,24200.0,51.9104,51.9251,51.8514,51.8587,24200.0
2013-08-15 12:40:00,70.27,70.28,70.23,70.23,4200.0,51.8514,51.8587,51.8218,51.8218,4200.0
2013-08-15 12:50:00,70.23,70.28,70.23,70.26,5800.0,51.8218,51.8587,51.8218,51.844,5800.0
2013-08-15 13:00:00,70.24,70.26,70.17,70.17,6100.0,51.8292,51.844,51.7776,51.7776,6100.0
2013-08-15 13:10:00,70.19,70.19,70.09,70.13,35300.0,51.7923,51.7923,51.7185,51.7481,35300.0
2013-08-15 13:20:00,70.13,70.16,70.1,70.11,36000.0,51.7481,51.7702,51.7259,51.7333,36000.0
2013-08-15 13:30:00,70.11,70.18,70.11,70.14,8300.0,51.7333,51.785,51.7333,51.7554,8300.0
2013-08-15 13:40:00,70.15,70.21,70.15,70.19,9800.0,51.7628,51.8071,51.7628,51.7923,9800.0
2013-08-15 13:50:00,70.19,70.19,70.13,70.13,10800.0,51.7923,51.7923,51.7481,51.7481,10800.0
2013-08-15 14:00:00,70.16,70.17,70.06,70.07,34600.0,51.7702,51.7776,51.6964,51.7038,34600.0
2013-08-15 14:10:00,70.09,70.09,69.99,70.03,18600.0,51.7185,51.7185,51.6448,51.6743,18600.0
2013-08-15 14:20:00,70.04,70.18,70.03,70.15,16000.0,51.6816,51.785,51.6743,51.7628,16000.0
2013-08-15 14:30:00,70.16,70.23,70.16,70.2,21500.0,51.7702,51.8218,51.7702,51.7997,21500.0
2013-08-15 14:40:00,70.2,70.25,70.18,70.19,6300.0,51.7997,51.8366,51.785,51.7923,6300.0
2013-08-15 14:50:00,70.17,70.19,70.14,70.17,8400.0,51.7776,51.7923,51.7554,51.7776,8400.0
2013-08-15 15:00:00,70.16,70.19,70.12,70.14,9300.0,51.7702,51.7923,51.7407,51.7554,9300.0
2013-08-15 15:10:00,70.14,70.16,70.04,70.04,11700.0,51.7554,51.7702,51.6816,51.6816,11700.0
2013-08-15 15:20:00,70.03,70.11,70.03,70.07,7700.0,51.6743,51.7333,51.6743,51.7038,7700.0
2013-08-15 15:30:00,70.09,70.14,70.09,70.1,8400.0,51.7185,51.7554,51.7185,51.7259,8400.0
2013-08-15 15:40:00,70.1,70.19,70.07,70.17,36700.0,51.7259,51.7923,51.7038,51.7776,36700.0
2013-08-15 15:50:00,70.17,70.18,70.1,70.1,96600.0,51.7776,51.785,51.7259,51.7259,96600.0
2013-08-16 09:30:00,69.94,70.0,69.83,69.99,18100.0,51.6079,51.6521,51.5267,51.6448,18100.0
2013-08-16 09:40:00,70.03,70.03,69.96,70.01,1600.0,51.6743,51.6743,51.6226,51.6595,1600.0
2013-08-16 09:50:00,70.07,70.07,70.01,70.03,1900.0,51.7038,51.7038,51.6595,51.6743,1900.0
2013-08-16 10:00:00,70.03,70.14,70.03,70.09,1700.0,51.6743,51.7554,51.6743,51.7185,1700.0
2013-08-16 10:10:00,70.11,70.12,70.02,70.02,11400.0,51.7333,51.7407,51.6669,51.6669,11400.0
2013-08-16 10:20:00,70.02,70.03,69.96,70.03,5700.0,51.6669,51.6743,51.6226,51.6743,5700.0
2013-08-16 10:30:00,70.05,70.13,69.99,70.13,14300.0,51.689,51.7481,51.6448,51.7481,14300.0
2013-08-16 10:40:00,70.11,70.17,70.08,70.17,4000.0,51.7333,51.7776,51.7112,51.7776,4000.0
2013-08-16 10:50:00,70.17,70.19,70.14,70.15,25700.0,51.7776,51.7923,51.7554,51.7628,25700.0
2013-08-16 11:00:00,70.14,70.19,70.1,70.1,12100.0,51.7554,51.7923,51.7259,51.7259,12100.0
2013-08-16 11:10:00,70.09,70.13,70.07,70.11,13200.0,51.7185,51.7481,51.7038,51.7333,13200.0
2013-08-16 11:20:00,70.09,70.09,70.0,70.04,12000.0,51.7185,51.7185,51.6521,51.6816,12000.0
2013-08-16 11:30:00,70.04,70.12,70.04,70.12,23100.0,51.6816,51.7407,51.6816,51.7407,23100.0
2013-08-16 11:40:00,70.11,70.16,70.1,70.11,7700.0,51.7333,51.7702,51.7259,51.7333,7700.0
2013-08-16 11:50:00,70.11,70.13,70.08,70.13,17600.0,51.7333,51.7481,51.7112,51.7481,17600.0
2013-08-16 12:00:00,70.13,70.14,70.09,70.09,70000.0,51.7481,51.7554,51.7185,51.7185,70000.0
2013-08-16 12:10:00,70.09,70.12,70.08,70.1,8700.0,51.7185,51.7407,51.7112,51.7259,8700.0
2013-08-16 12:20:00,70.1,70.1,70.0,70.0,7000.0,51.7259,51.7259,51.6521,51.6521,7000.0
2013-08-16 12:30:00,70.01,70.11,69.96,69.98,312900.0,51.6595,51.7333,51.6226,51.6374,312900.0
2013-08-16 12:40:00,69.96,69.98,69.93,69.93,6900.0,51.6226,51.6374,51.6005,51.6005,6900.0
2013-08-16 12:50:00,69.92,69.97,69.92,69.94,6300.0,51.5931,51.63,51.5931,51.6079,6300.0
2013-08-16 13:00:00,69.94,69.94,69.82,69.82,17300.0,51.6079,51.6079,51.5193,51.5193,17300.0
2013-08-16 13:10:00,69.82,69.84,69.79,69.84,9200.0,51.5193,51.5341,51.4972,51.5341,9200.0
2013-08-16 13:20:00,69.83,69.83,69.79,69.81,10500.0,51.5267,51.5267,51.4972,51.5119,10500.0
2013-08-16 13:30:00,69.8,69.81,69.73,69.75,8700.0,51.5046,51.5119,51.4529,51.4677,8700.0
2013-08-16 13:40:00,69.76,69.77,69.69,69.77,37300.0,51.475,51.4824,51.4234,51.4824,37300.0
2013-08-16 13:50:00,69.79,69.82,69.78,69.79,14100.0,51.4972,51.5193,51.4898,51.4972,14100.0
2013-08-16 14:00:00,69.83,69.83,69.78,69.8,18500.0,51.5267,51.5267,51.4898,51.5046,18500.0
2013-08-16 14:10:00,69.8,69.81,69.69,69.71,8400.0,51.5046,51.5119,51.4234,51.4381,8400.0
2013-08-16 14:20:00,69.71,69.76,69.71,69.76,8000.0,51.4381,51.475,51.4381,51.475,8000.0
2013-08-16 14:30:00,69.76,69.77,69.71,69.76,14800.0,51.475,51.4824,51.4381,51.475,14800.0
2013-08-16 14:40:00,69.75,69.83,69.75,69.83,9500.0,51.4677,51.5267,51.4677,51.5267,9500.0
2013-08-16 14:50:00,69.9,69.95,69.89,69.95,5700.0,51.5783,51.6152,51.571,51.6152,5700.0
2013-08-16 15:00:00,69.94,69.98,69.93,69.97,5000.0,51.6079,51.6374,51.6005,51.63,5000.0
2013-08-16 15:10:00,69.95,69.98,69.92,69.92,9200.0,51.6152,51.6374,51.5931,51.5931,9200.0
2013-08-16 15:20:00,69.9,69.95,69.9,69.95,14000.0,51.5783,51.6152,51.5783,51.6152,14000.0
2013-08-16 15:30:00,69.93,70.03,69.93,70.01,12100.0,51.6005,51.6743,51.6005,51.6595,12100.0
2013-08-16 15:40:00,70.01,70.01,69.93,69.95,7700.0,51.6595,51.6595,51.6005,51.6152,7700.0
2013-08-16 15:50:00,69.94,69.96,69.86,69.88,18700.0,51.6079,51.6226,51.5488,51.5636,18700.0
2013-08-19 09:30:00,69.77,69.77,69.62,69.72,9500.0,51.4824,51.4824,51.3717,51.4455,9500.0
2013-08-19 09:40:00,69.75,69.76,69.7,69.71,10200.0,51.4677,51.475,51.4308,51.4381,10200.0
2013-08-19 09:50:00,69.66,69.75,69.65,69.75,2300.0,51.4012,51.4677,51.3939,51.4677,2300.0
2013-08-19 10:00:00,69.86,69.87,69.77,69.77,2400.0,51.5488,51.5562,51.4824,51.4824,2400.0
2013-08-19 10:10:00,69.78,69.82,69.75,69.76,2100.0,51.4898,51.5193,51.4677,51.475,2100.0
2013-08-19 10:20:00,69.76,69.76,69.69,69.69,4500.0,51.475,51.475,51.4234,51.4234,4500.0
2013-08-19 10:30:00,69.69,69.78,69.68,69.75,1900.0,51.4234,51.4898,51.416,51.4677,1900.0
2013-08-19 10:40:00,69.76,69.78,69.75,69.75,3700.0,51.475,51.4898,51.4677,51.4677,3700.0
2013-08-19 10:50:00,69.73,69.75,69.67,69.71,7600.0,51.4529,51.4677,51.4086,51.4381,7600.0
2013-08-19 11:00:00,69.67,69.69,69.64,69.68,3700.0,51.4086,51.4234,51.3865,51.416,3700.0
2013-08-19 11:10:00,69.68,69.7,69.65,69.65,3500.0,51.416,51.4308,51.3939,51.3939,3500.0
2013-08-19 11:20:00,69.64,69.68,69.6,69.62,4900.0,51.3865,51.416,51.357,51.3717,4900.0
2013-08-19 11:30:00,69.59,69.64,69.58,69.63,2700.0,51.3496,51.3865,51.3422,51.3791,2700.0
2013-08-19 11:40:00,69.62,69.65,69.62,69.65,900.0,51.3717,51.3939,51.3717,51.3939,900.0
2013-08-19 11:50:00,69.62,69.63,69.6,69.61,4900.0,51.3717,51.3791,51.357,51.3644,4900.0
2013-08-19 12:00:00,69.61,69.62,69.58,69.6,25400.0,51.3644,51.3717,51.3422,51.357,25400.0
2013-08-19 12:10:00,69.58,69.65,69.58,69.65,4300.0,51.3422,51.3939,51.3422,51.3939,4300.0
2013-08-19 12:20:00,69.64,69.65,69.59,69.62,2800.0,51.3865,51.3939,51.3496,51.3717,2800.0
2013-08-19 12:30:00,69.6,69.61,69.58,69.59,2200.0,51.357,51.3644,51.3422,51.3496,2200.0
2013-08-19 12:40:00,69.59,69.65,69.59,69.65,8100.0,51.3496,51.3939,51.3496,51.3939,8100.0
2013-08-19 12:50:00,69.61,69.64,69.61,69.62,3500.0,51.3644,51.3865,51.3644,51.3717,3500.0
2013-08-19 13:00:00,69.62,69.62,69.58,69.6,7000.0,51.3717,51.3717,51.3422,51.357,7000.0
2013-08-19 13:10:00,69.58,69.59,69.54,69.55,6900.0,51.3422,51.3496,51.3127,51.3201,6900.0
2013-08-19 13:20:00,69.55,69.56,69.51,69.52,9900.0,51.3201,51.3275,51.2906,51.2979,9900.0
2013-08-19 13:30:00,69.51,69.51,69.44,69.44,21400.0,51.2906,51.2906,51.2389,51.2389,21400.0
2013-08-19 13:40:00,69.46,69.48,69.43,69.47,87400.0,51.2537,51.2684,51.2315,51.261,87400.0
2013-08-19 13:50:00,69.46,69.53,69.46,69.53,2600.0,51.2537,51.3053,51.2537,51.3053,2600.0
2013-08-19 14:00:00,69.52,69.53,69.47,69.51,21900.0,51.2979,51.3053,51.261,51.2906,21900.0
2013-08-19 14:10:00,69.51,69.55,69.5,69.55,9200.0,51.2906,51.3201,51.2832,51.3201,9200.0
2013-08-19 14:20:00,69.54,69.55,69.48,69.51,6200.0,51.3127,51.3201,51.2684,51.2906,6200.0
2013-08-19 14:30:00,69.5,69.5,69.43,69.48,70100.0,51.2832,51.2832,51.2315,51.2684,70100.0
2013-08-19 14:40:00,69.48,69.52,69.46,69.5,14200.0,51.2684,51.2979,51.2537,51.2832,14200.0
2013-08-19 14:50:00,69.5,69.51,69.45,69.49,9300.0,51.2832,51.2906,51.2463,51.2758,9300.0
2013-08-19 15:00:00,69.5,69.5,69.41,69.41,40300.0,51.2832,51.2832,51.2168,51.2168,40300.0
2013-08-19 15:10:00,69.4,69.48,69.38,69.47,6300.0,51.2094,51.2684,51.1946,51.261,6300.0
2013-08-19 15:20:00,69.45,69.49,69.42,69.42,8400.0,51.2463,51.2758,51.2242,51.2242,8400.0
2013-08-19 15:30:00,69.42,69.45,69.36,69.36,4600.0,51.2242,51.2463,51.1799,51.1799,4600.0
2013-08-19 15:40:00,69.36,69.38,69.33,69.37,9400.0,51.1799,51.1946,51.1577,51.1873,9400.0
2013-08-19 15:50:00,69.37,69.38,69.3,69.3,8400.0,51.1873,51.1946,51.1356,51.1356,8400.0
2013-08-20 09:30:00,69.39,69.39,69.3,69.3,15800.0,51.202,51.202,51.1356,51.1356,15800.0
2013-08-20 09:40:00,69.33,69.37,69.27,69.29,5200.0,51.1577,51.1873,51.1135,51.1282,5200.0
2013-08-20 09:50:00,69.33,69.4,69.33,69.38,2400.0,51.1577,51.2094,51.1577,51.1946,2400.0
2013-08-20 10:00:00,69.37,69.47,69.37,69.47,2400.0,51.1873,51.261,51.1873,51.261,2400.0
2013-08-20 10:10:00,69.47,69.49,69.42,69.42,5600.0,51.261,51.2758,51.2242,51.2242,5600.0
2013-08-20 10:20:00,69.44,69.52,69.44,69.51,4500.0,51.2389,51.2979,51.2389,51.2906,4500.0
2013-08-20 10:30:00,69.47,69.62,69.47,69.62,3000.0,51.261,51.3717,51.261,51.3717,3000.0
2013-08-20 10:40:00,69.61,69.61,69.57,69.59,2200.0,51.3644,51.3644,51.3348,51.3496,2200.0
2013-08-20 10:50:00,69.61,69.62,69.57,69.58,6700.0,51.3644,51.3717,51.3348,51.3422,6700.0
2013-08-20 11:00:00,69.58,69.64,69.58,69.64,10200.0,51.3422,51.3865,51.3422,51.3865,10200.0
2013-08-20 11:10:00,69.62,69.64,69.59,69.6,4800.0,51.3717,51.3865,51.3496,51.357,4800.0
2013-08-20 11:20:00,69.61,69.68,69.61,69.63,2000.0,51.3644,51.416,51.3644,51.3791,2000.0
2013-08-20 11:30:00,69.64,69.71,69.64,69.71,10000.0,51.3865,51.4381,51.3865,51.4381,10000.0
2013-08-20 11:40:00,69.71,69.78,69.71,69.76,5600.0,51.4381,51.4898,51.4381,51.475,5600.0
2013-08-20 11:50:00,69.75,69.75,69.73,69.75,11600.0,51.4677,51.4677,51.4529,51.4677,11600.0
2013-08-20 12:00:00,69.74,69.78,69.74,69.76,3200.0,51.4603,51.4898,51.4603,51.475,3200.0
2013-08-20 12:10:00,69.73,69.79,69.73,69.79,6600.0,51.4529,51.4972,51.4529,51.4972,6600.0
2013-08-20 12:20:00,69.8,69.8,69.76,69.78,5300.0,51.5046,51.5046,51.475,51.4898,5300.0
2013-08-20 12:30:00,69.77,69.78,69.71,69.71,3900.0,51.4824,51.4898,51.4381,51.4381,3900.0
2013-08-20 12:40:00,69.73,69.73,69.68,69.73,5900.0,51.4529,51.4529,51.416,51.4529,5900.0
2013-08-20 12:50:00,69.73,69.76,69.72,69.76,5600.0,51.4529,51.475,51.4455,51.475,5600.0
2013-08-20 13:00:00,69.76,69.82,69.76,69.8,11000.0,51.475,51.5193,51.475,51.5046,11000.0
2013-08-20 13:10:00,69.8,69.81,69.77,69.77,7300.0,51.5046,51.5119,51.4824,51.4824,7300.0
2013-08-20 13:20:00,69.77,69.78,69.72,69.73,30200.0,51.4824,51.4898,51.4455,51.4529,30200.0
2013-08-20 13:30:00,69.74,69.77,69.72,69.74,14100.0,51.4603,51.4824,51.4455,51.4603,14100.0
2013-08-20 13:40:00,69.74,69.78,69.73,69.78,10900.0,51.4603,51.4898,51.4529,51.4898,10900.0
2013-08-20 13:50:00,69.77,69.78,69.75,69.77,7200.0,51.4824,51.4898,51.4677,51.4824,7200.0
2013-08-20 14:00:00,69.74,69.78,69.74,69.75,10400.0,51.4603,51.4898,51.4603,51.4677,10400.0
2013-08-20 14:10:00,69.74,69.77,69.73,69.74,37700.0,51.4603,51.4824,51.4529,51.4603,37700.0
2013-08-20 14:20:00,69.73,69.79,69.71,69.79,6900.0,51.4529,51.4972,51.4381,51.4972,6900.0
2013-08-20 14:30:00,69.79,69.8,69.73,69.74,17800.0,51.4972,51.5046,51.4529,51.4603,17800.0
2013-08-20 14:40:00,69.74,69.77,69.72,69.76,16000.0,51.4603,51.4824,51.4455,51.475,16000.0
2013-08-20 14:50:00,69.76,69.79,69.73,69.75,10500.0,51.475,51.4972,51.4529,51.4677,10500.0
2013-08-20 15:00:00,69.75,69.79,69.73,69.78,39000.0,51.4677,51.4972,51.4529,51.4898,39000.0
2013-08-20 15:10:00,69.77,69.8,69.77,69.79,15300.0,51.4824,51.5046,51.4824,51.4972,15300.0
2013-08-20 15:20:00,69.79,69.81,69.75,69.8,5800.0,51.4972,51.5119,51.4677,51.5046,5800.0
2013-08-20 15:30:00,69.81,69.83,69.76,69.76,13500.0,51.5119,51.5267,51.475,51.475,13500.0
2013-08-20 15:40:00,69.76,69.77,69.66,69.68,5800.0,51.475,51.4824,51.4012,51.416,5800.0
2013-08-20 15:50:00,69.68,69.69,69.6,69.6,28900.0,51.416,51.4234,51.357,51.357,28900.0
2013-08-21 09:30:00,69.45,69.45,69.31,69.41,17400.0,51.2463,51.2463,51.143,51.2168,17400.0
2013-08-21 09:40:00,69.41,69.5,69.4,69.48,3000.0,51.2168,51.2832,51.2094,51.2684,3000.0
2013-08-21 09:50:00,69.46,69.46,69.38,69.39,2300.0,51.2537,51.2537,51.1946,51.202,2300.0
2013-08-21 10:00:00,69.4,69.48,69.4,69.42,7500.0,51.2094,51.2684,51.2094,51.2242,7500.0
2013-08-21 10:10:00,69.44,69.44,69.31,69.37,2500.0,51.2389,51.2389,51.143,51.1873,2500.0
2013-08-21 10:20:00,69.38,69.43,69.38,69.39,5800.0,51.1946,51.2315,51.1946,51.202,5800.0
2013-08-21 10:30:00,69.38,69.38,69.3,69.35,7700.0,51.1946,51.1946,51.1356,51.1725,7700.0
2013-08-21 10:40:00,69.4,69.44,69.39,69.41,4100.0,51.2094,51.2389,51.202,51.2168,4100.0
2013-08-21 10:50:00,69.41,69.41,69.36,69.36,5800.0,51.2168,51.2168,51.1799,51.1799,5800.0
2013-08-21 11:00:00,69.36,69.37,69.3,69.3,4700.0,51.1799,51.1873,51.1356,51.1356,4700.0
2013-08-21 11:10:00,69.29,69.33,69.28,69.3,8000.0,51.1282,51.1577,51.1209,51.1356,8000.0
2013-08-21 11:20:00,69.28,69.29,69.23,69.25,10200.0,51.1209,51.1282,51.084,51.0987,10200.0
2013-08-21 11:30:00,69.23,69.29,69.22,69.22,6800.0,51.084,51.1282,51.0766,51.0766,6800.0
2013-08-21 11:40:00,69.23,69.25,69.14,69.14,21300.0,51.084,51.0987,51.0175,51.0175,21300.0
2013-08-21 11:50:00,69.14,69.21,69.13,69.21,14900.0,51.0175,51.0692,51.0102,51.0692,14900.0
2013-08-21 12:00:00,69.22,69.22,69.18,69.19,20600.0,51.0766,51.0766,51.0471,51.0544,20600.0
2013-08-21 12:10:00,69.18,69.27,69.18,69.27,60300.0,51.0471,51.1135,51.0471,51.1135,60300.0
2013-08-21 12:20:00,69.28,69.28,69.25,69.27,11400.0,51.1209,51.1209,51.0987,51.1135,11400.0
2013-08-21 12:30:00,69.27,69.28,69.25,69.27,5200.0,51.1135,51.1209,51.0987,51.1135,5200.0
2013-08-21 12:40:00,69.28,69.32,69.27,69.31,3100.0,51.1209,51.1504,51.1135,51.143,3100.0
2013-08-21 12:50:00,69.3,69.35,69.3,69.32,4800.0,51.1356,51.1725,51.1356,51.1504,4800.0
2013-08-21 13:00:00,69.31,69.33,69.27,69.31,4100.0,51.143,51.1577,51.1135,51.143,4100.0
2013-08-21 13:10:00,69.3,69.38,69.3,69.37,14600.0,51.1356,51.1946,51.1356,51.1873,14600.0
2013-08-21 13:20:00,69.37,69.37,69.32,69.32,16200.0,51.1873,51.1873,51.1504,51.1504,16200.0
2013-08-21 13:30:00,69.33,69.34,69.32,69.33,6900.0,51.1577,51.1651,51.1504,51.1577,6900.0
2013-08-21 13:40:00,69.33,69.38,69.33,69.37,8700.0,51.1577,51.1946,51.1577,51.1873,8700.0
2013-08-21 13:50:00,69.37,69.38,69.33,69.36,30400.0,51.1873,51.1946,51.1577,51.1799,30400.0
2013-08-21 14:00:00,69.36,69.36,68.98,69.14,42300.0,51.1799,51.1799,50.8995,51.0175,42300.0
2013-08-21 14:10:00,69.16,69.3,69.14,69.22,11900.0,51.0323,51.1356,51.0175,51.0766,11900.0
2013-08-21 14:20:00,69.16,69.27,69.08,69.25,29100.0,51.0323,51.1135,50.9733,51.0987,29100.0
2013-08-21 14:30:00,69.25,69.6,69.25,69.53,29100.0,51.0987,51.357,51.0987,51.3053,29100.0
2013-08-21 14:40:00,69.52,69.72,69.5,69.68,79600.0,51.2979,51.4455,51.2832,51.416,79600.0
2013-08-21 14:50:00,69.67,69.68,69.56,69.56,165000.0,51.4086,51.416,51.3275,51.3275,165000.0
2013-08-21 15:00:00,69.58,69.58,69.49,69.52,14900.0,51.3422,51.3422,51.2758,51.2979,14900.0
2013-08-21 15:10:00,69.51,69.59,69.49,69.5,10400.0,51.2906,51.3496,51.2758,51.2832,10400.0
2013-08-21 15:20:00,69.47,69.51,69.41,69.42,14700.0,51.261,51.2906,51.2168,51.2242,14700.0
2013-08-21 15:30:00,69.43,69.5,69.35,69.37,12200.0,51.2315,51.2832,51.1725,51.1873,12200.0
2013-08-21 15:40:00,69.38,69.38,69.18,69.21,17000.0,51.1946,51.1946,51.0471,51.0692,17000.0
2013-08-21 15:50:00,69.2,69.24,69.1,69.13,43000.0,51.0618,51.0913,50.988,51.0102,43000.0
2013-08-22 09:30:00,69.28,69.42,69.24,69.39,18900.0,51.1209,51.2242,51.0913,51.202,18900.0
2013-08-22 09:40:00,69.4,69.48,69.4,69.47,14200.0,51.2094,51.2684,51.2094,51.261,14200.0
2013-08-22 09:50:00,69.48,69.52,69.46,69.49,3800.0,51.2684,51.2979,51.2537,51.2758,3800.0
2013-08-22 10:00:00,69.48,69.51,69.45,69.46,2800.0,51.2684,51.2906,51.2463,51.2537,2800.0
2013-08-22 10:10:00,69.46,69.57,69.46,69.57,7900.0,51.2537,51.3348,51.2537,51.3348,7900.0
2013-08-22 10:20:00,69.56,69.59,69.55,69.59,1700.0,51.3275,51.3496,51.3201,51.3496,1700.0
2013-08-22 10:30:00,69.62,69.62,69.6,69.62,2700.0,51.3717,51.3717,51.357,51.3717,2700.0
2013-08-22 10:40:00,69.65,69.69,69.65,69.67,2100.0,51.3939,51.4234,51.3939,51.4086,2100.0
2013-08-22 10:50:00,69.65,69.66,69.6,69.6,3800.0,51.3939,51.4012,51.357,51.357,3800.0
2013-08-22 11:00:00,69.61,69.64,69.6,69.63,7100.0,51.3644,51.3865,51.357,51.3791,7100.0
2013-08-22 11:10:00,69.63,69.65,69.55,69.55,16300.0,51.3791,51.3939,51.3201,51.3201,16300.0
2013-08-22 11:20:00,69.56,69.57,69.48,69.5,8500.0,51.3275,51.3348,51.2684,51.2832,8500.0
2013-08-22 11:30:00,69.5,69.53,69.5,69.53,400.0,51.2832,51.3053,51.2832,51.3053,400.0
2013-08-22 11:40:00,69.53,69.53,69.49,69.53,5000.0,51.3053,51.3053,51.2758,51.3053,5000.0
2013-08-22 11:50:00,69.56,69.57,69.54,69.57,7900.0,51.3275,51.3348,51.3127,51.3348,7900.0
2013-08-22 12:00:00,69.58,69.66,69.58,69.63,7300.0,51.3422,51.4012,51.3422,51.3791,7300.0
2013-08-22 12:10:00,69.63,69.66,69.63,69.66,7000.0,51.3791,51.4012,51.3791,51.4012,7000.0
2013-08-22 12:20:00,69.66,69.68,69.55,69.59,21600.0,51.4012,51.416,51.3201,51.3496,21600.0
2013-08-22 12:30:00,69.59,69.64,69.56,69.63,6300.0,51.3496,51.3865,51.3275,51.3791,6300.0
2013-08-22 12:40:00,69.63,69.71,69.62,69.67,7300.0,51.3791,51.4381,51.3717,51.4086,7300.0
2013-08-22 12:50:00,69.67,69.67,69.56,69.59,7800.0,51.4086,51.4086,51.3275,51.3496,7800.0
2013-08-22 13:00:00,69.59,69.64,69.56,69.62,10300.0,51.3496,51.3865,51.3275,51.3717,10300.0
2013-08-22 13:10:00,69.62,69.71,69.61,69.7,17700.0,51.3717,51.4381,51.3644,51.4308,17700.0
2013-08-22 13:20:00,69.65,69.66,69.59,69.59,18800.0,51.3939,51.4012,51.3496,51.3496,18800.0
2013-08-22 13:30:00,69.61,69.66,69.58,69.62,5100.0,51.3644,51.4012,51.3422,51.3717,5100.0
2013-08-22 13:40:00,69.6,69.68,69.6,69.67,5100.0,51.357,51.416,51.357,51.4086,5100.0
2013-08-22 13:50:00,69.69,69.72,69.62,69.67,15200.0,51.4234,51.4455,51.3717,51.4086,15200.0
2013-08-22 14:00:00,69.66,69.72,69.66,69.69,800.0,51.4012,51.4455,51.4012,51.4234,800.0
2013-08-22 14:10:00,69.71,69.72,69.67,69.69,19800.0,51.4381,51.4455,51.4086,51.4234,19800.0
2013-08-22 14:20:00,69.71,69.73,69.66,69.72,5000.0,51.4381,51.4529,51.4012,51.4455,5000.0
2013-08-22 14:30:00,69.68,69.76,69.63,69.69,9100.0,51.416,51.475,51.3791,51.4234,9100.0
2013-08-22 14:40:00,69.75,69.75,69.68,69.73,2200.0,51.4677,51.4677,51.416,51.4529,2200.0
2013-08-22 14:50:00,69.72,69.74,69.72,69.74,2300.0,51.4455,51.4603,51.4455,51.4603,2300.0
2013-08-22 15:00:00,69.71,69.74,69.64,69.64,7400.0,51.4381,51.4603,51.3865,51.3865,7400.0
2013-08-22 15:10:00,69.64,69.72,69.64,69.72,4400.0,51.3865,51.4455,51.3865,51.4455,4400.0
2013-08-22 15:20:00,69.77,69.77,69.68,69.72,9000.0,51.4824,51.4824,51.416,51.4455,9000.0
2013-08-22 15:30:00,69.73,69.82,69.72,69.78,15400.0,51.4529,51.5193,51.4455,51.4898,15400.0
2013-08-22 15:40:00,69.77,69.78,69.73,69.74,14900.0,51.4824,51.4898,51.4529,51.4603,14900.0
2013-08-22 15:50:00,69.74,69.74,69.67,69.7,23500.0,51.4603,51.4603,51.4086,51.4308,23500.0
2013-08-23 09:30:00,69.91,69.96,69.87,69.93,18500.0,51.5857,51.6226,51.5562,51.6005,18500.0
2013-08-23 09:40:00,69.89,69.91,69.85,69.88,4900.0,51.571,51.5857,51.5414,51.5636,4900.0
2013-08-23 09:50:00,69.84,69.84,69.78,69.83,2900.0,51.5341,51.5341,51.4898,51.5267,2900.0
2013-08-23 10:00:00,69.82,69.84,69.66,69.74,7000.0,51.5193,51.5341,51.4012,51.4603,7000.0
2013-08-23 10:10:00,69.73,69.83,69.73,69.83,4200.0,51.4529,51.5267,51.4529,51.5267,4200.0
2013-08-23 10:20:00,69.8,69.85,69.73,69.79,8500.0,51.5046,51.5414,51.4529,51.4972,8500.0
2013-08-23 10:30:00,69.79,69.88,69.77,69.85,3500.0,51.4972,51.5636,51.4824,51.5414,3500.0
2013-08-23 10:40:00,69.86,69.91,69.85,69.87,4100.0,51.5488,51.5857,51.5414,51.5562,4100.0
2013-08-23 10:50:00,69.9,69.98,69.87,69.95,5600.0,51.5783,51.6374,51.5562,51.6152,5600.0
2013-08-23 11:00:00,69.97,69.99,69.91,69.92,4600.0,51.63,51.6448,51.5857,51.5931,4600.0
2013-08-23 11:10:00,69.89,69.92,69.89,69.91,3600.0,51.571,51.5931,51.571,51.5857,3600.0
2013-08-23 11:20:00,69.88,69.88,69.83,69.86,6200.0,51.5636,51.5636,51.5267,51.5488,6200.0
2013-08-23 11:30:00,69.87,69.9,69.85,69.86,4000.0,51.5562,51.5783,51.5414,51.5488,4000.0
2013-08-23 11:40:00,69.87,69.93,69.87,69.91,1400.0,51.5562,51.6005,51.5562,51.5857,1400.0
2013-08-23 11:50:00,69.9,69.92,69.85,69.85,5600.0,51.5783,51.5931,51.5414,51.5414,5600.0
2013-08-23 12:00:00,69.86,69.89,69.86,69.89,4100.0,51.5488,51.571,51.5488,51.571,4100.0
2013-08-23 12:10:00,69.88,69.88,69.84,69.88,3700.0,51.5636,51.5636,51.5341,51.5636,3700.0
2013-08-23 12:20:00,69.89,69.89,69.86,69.88,21500.0,51.571,51.571,51.5488,51.5636,21500.0
2013-08-23 12:30:00,69.9,69.95,69.88,69.95,3200.0,51.5783,51.6152,51.5636,51.6152,3200.0
2013-08-23 12:40:00,69.94,69.95,69.92,69.92,1600.0,51.6079,51.6152,51.5931,51.5931,1600.0
2013-08-23 12:50:00,69.91,69.97,69.9,69.95,3600.0,51.5857,51.63,51.5783,51.6152,3600.0
2013-08-23 13:00:00,69.96,69.96,69.91,69.93,6800.0,51.6226,51.6226,51.5857,51.6005,6800.0
2013-08-23 13:10:00,69.94,69.95,69.92,69.92,21000.0,51.6079,51.6152,51.5931,51.5931,21000.0
2013-08-23 13:20:00,69.92,69.95,69.91,69.95,10000.0,51.5931,51.6152,51.5857,51.6152,10000.0
2013-08-23 13:30:00,69.94,69.97,69.93,69.97,10200.0,51.6079,51.63,51.6005,51.63,10200.0
2013-08-23 13:40:00,69.96,69.99,69.96,69.96,8300.0,51.6226,51.6448,51.6226,51.6226,8300.0
2013-08-23 13:50:00,69.96,70.01,69.96,69.98,8200.0,51.6226,51.6595,51.6226,51.6374,8200.0
2013-08-23 14:00:00,69.97,69.97,69.94,69.94,15600.0,51.63,51.63,51.6079,51.6079,15600.0
2013-08-23 14:10:00,69.95,69.97,69.94,69.95,4800.0,51.6152,51.63,51.6079,51.6152,4800.0
2013-08-23 14:20:00,69.95,69.98,69.93,69.96,36800.0,51.6152,51.6374,51.6005,51.6226,36800.0
2013-08-23 14:30:00,69.97,70.01,69.96,70.0,8400.0,51.63,51.6595,51.6226,51.6521,8400.0
2013-08-23 14:40:00,69.99,70.0,69.97,70.0,11900.0,51.6448,51.6521,51.63,51.6521,11900.0
2013-08-23 14:50:00,70.0,70.03,69.99,70.01,37000.0,51.6521,51.6743,51.6448,51.6595,37000.0
2013-08-23 15:00:00,70.01,70.01,69.99,70.0,6000.0,51.6595,51.6595,51.6448,51.6521,6000.0
2013-08-23 15:10:00,70.01,70.03,69.98,69.99,13700.0,51.6595,51.6743,51.6374,51.6448,13700.0
2013-08-23 15:20:00,70.0,70.05,70.0,70.05,11800.0,51.6521,51.689,51.6521,51.689,11800.0
2013-08-23 15:30:00,70.05,70.06,70.01,70.04,9600.0,51.689,51.6964,51.6595,51.6816,9600.0
2013-08-23 15:40:00,70.03,70.16,70.03,70.14,35200.0,51.6743,51.7702,51.6743,51.7554,35200.0
2013-08-23 15:50:00,70.14,70.16,70.07,70.08,21000.0,51.7554,51.7702,51.7038,51.7112,21000.0
2013-08-26 09:30:00,70.19,70.19,70.0,70.05,19300.0,51.7923,51.7923,51.6521,51.689,19300.0
2013-08-26 09:40:00,70.02,70.14,70.02,70.11,14700.0,51.6669,51.7554,51.6669,51.7333,14700.0
2013-08-26 09:50:00,70.1,70.12,70.03,70.04,4600.0,51.7259,51.7407,51.6743,51.6816,4600.0
2013-08-26 10:00:00,70.02,70.09,70.02,70.09,7000.0,51.6669,51.7185,51.6669,51.7185,7000.0
2013-08-26 10:10:00,70.08,70.14,70.06,70.1,4300.0,51.7112,51.7554,51.6964,51.7259,4300.0
2013-08-26 10:20:00,70.1,70.14,70.09,70.11,7700.0,51.7259,51.7554,51.7185,51.7333,7700.0
2013-08-26 10:30:00,70.12,70.14,70.07,70.13,3300.0,51.7407,51.7554,51.7038,51.7481,3300.0
2013-08-26 10:40:00,70.14,70.16,70.11,70.14,9700.0,51.7554,51.7702,51.7333,51.7554,9700.0
2013-08-26 10:50:00,70.14,70.18,70.12,70.17,3200.0,51.7554,51.785,51.7407,51.7776,3200.0
2013-08-26 11:00:00,70.18,70.2,70.15,70.16,322600.0,51.785,51.7997,51.7628,51.7702,322600.0
2013-08-26 11:10:00,70.17,70.17,70.14,70.15,2100.0,51.7776,51.7776,51.7554,51.7628,2100.0
2013-08-26 11:20:00,70.17,70.17,70.13,70.15,4500.0,51.7776,51.7776,51.7481,51.7628,4500.0
2013-08-26 11:30:00,70.15,70.2,70.15,70.17,13000.0,51.7628,51.7997,51.7628,51.7776,13000.0
2013-08-26 11:40:00,70.16,70.17,70.13,70.14,7800.0,51.7702,51.7776,51.7481,51.7554,7800.0
2013-08-26 11:50:00,70.13,70.15,70.11,70.13,74500.0,51.7481,51.7628,51.7333,51.7481,74500.0
2013-08-26 12:00:00,70.13,70.13,70.08,70.08,2800.0,51.7481,51.7481,51.7112,51.7112,2800.0
2013-08-26 12:10:00,70.08,70.1,70.08,70.09,1800.0,51.7112,51.7259,51.7112,51.7185,1800.0
2013-08-26 12:20:00,70.09,70.13,70.09,70.09,4900.0,51.7185,51.7481,51.7185,51.7185,4900.0
2013-08-26 12:30:00,70.1,70.15,70.09,70.1,7200.0,51.7259,51.7628,51.7185,51.7259,7200.0
2013-08-26 12:40:00,70.11,70.11,70.08,70.08,3400.0,51.7333,51.7333,51.7112,51.7112,3400.0
2013-08-26 12:50:00,70.1,70.12,70.1,70.11,2100.0,51.7259,51.7407,51.7259,51.7333,2100.0
2013-08-26 13:00:00,70.13,70.14,70.12,70.14,4300.0,51.7481,51.7554,51.7407,51.7554,4300.0
2013-08-26 13:10:00,70.14,70.16,70.13,70.13,50100.0,51.7554,51.7702,51.7481,51.7481,50100.0
2013-08-26 13:20:00,70.13,70.14,70.08,70.08,22200.0,51.7481,51.7554,51.7112,51.7112,22200.0
2013-08-26 13:30:00,70.08,70.08,70.04,70.05,10400.0,51.7112,51.7112,51.6816,51.689,10400.0
2013-08-26 13:40:00,70.04,70.05,70.03,70.05,8600.0,51.6816,51.689,51.6743,51.689,8600.0
2013-08-26 13:50:00,70.04,70.06,70.02,70.04,8100.0,51.6816,51.6964,51.6669,51.6816,8100.0
2013-08-26 14:00:00,70.02,70.06,70.02,70.02,3600.0,51.6669,51.6964,51.6669,51.6669,3600.0
2013-08-26 14:10:00,70.03,70.04,70.0,70.03,11700.0,51.6743,51.6816,51.6521,51.6743,11700.0
2013-08-26 14:20:00,70.03,70.05,70.02,70.04,10100.0,51.6743,51.689,51.6669,51.6816,10100.0
2013-08-26 14:30:00,70.03,70.05,70.0,70.0,7900.0,51.6743,51.689,51.6521,51.6521,7900.0
2013-08-26 14:40:00,70.01,70.04,70.0,70.0,11400.0,51.6595,51.6816,51.6521,51.6521,11400.0
2013-08-26 14:50:00,70.02,70.03,70.01,70.02,1500.0,51.6669,51.6743,51.6595,51.6669,1500.0
2013-08-26 15:00:00,70.04,70.06,70.03,70.05,3100.0,51.6816,51.6964,51.6743,51.689,3100.0
2013-08-26 15:10:00,70.05,70.05,69.82,69.83,7800.0,51.689,51.689,51.5193,51.5267,7800.0
2013-08-26 15:20:00,69.8,69.8,69.64,69.73,8600.0,51.5046,51.5046,51.3865,51.4529,8600.0
2013-08-26 15:30:00,69.76,69.82,69.75,69.78,13000.0,51.475,51.5193,51.4677,51.4898,13000.0
2013-08-26 15:40:00,69.79,69.85,69.75,69.77,7100.0,51.4972,51.5414,51.4677,51.4824,7100.0
2013-08-26 15:50:00,69.75,69.76,69.67,69.69,14400.0,51.4677,51.475,51.4086,51.4234,14400.0
2013-08-27 09:30:00,68.98,69.07,68.92,69.06,13300.0,50.8995,50.9659,50.8552,50.9585,13300.0
2013-08-27 09:40:00,69.08,69.2,69.07,69.19,5300.0,50.9733,51.0618,50.9659,51.0544,5300.0
2013-08-27 09:50:00,69.23,69.23,69.14,69.18,3200.0,51.084,51.084,51.0175,51.0471,3200.0
2013-08-27 10:00:00,69.18,69.2,69.04,69.07,4900.0,51.0471,51.0618,50.9438,50.9659,4900.0
2013-08-27 10:10:00,69.05,69.09,68.99,69.03,12100.0,50.9511,50.9807,50.9069,50.9364,12100.0
2013-08-27 10:20:00,69.02,69.03,68.88,68.9,18100.0,50.929,50.9364,50.8257,50.8405,18100.0
2013-08-27 10:30:00,68.91,68.98,68.91,68.98,18700.0,50.8478,50.8995,50.8478,50.8995,18700.0
2013-08-27 10:40:00,68.98,69.03,68.93,68.94,25200.0,50.8995,50.9364,50.8626,50.87,25200.0
2013-08-27 10:50:00,68.92,69.07,68.85,69.07,16800.0,50.8552,50.9659,50.8036,50.9659,16800.0
2013-08-27 11:00:00,69.05,69.06,68.98,68.99,73400.0,50.9511,50.9585,50.8995,50.9069,73400.0
2013-08-27 11:10:00,68.99,69.07,68.97,69.05,12900.0,50.9069,50.9659,50.8921,50.9511,12900.0
2013-08-27 11:20:00,69.06,69.13,69.02,69.09,11700.0,50.9585,51.0102,50.929,50.9807,11700.0
2013-08-27 11:30:00,69.09,69.11,69.0,69.03,16600.0,50.9807,50.9954,50.9142,50.9364,16600.0
2013-08-27 11:40:00,69.03,69.06,68.97,68.97,19700.0,50.9364,50.9585,50.8921,50.8921,19700.0
2013-08-27 11:50:00,68.97,69.03,68.95,69.02,8300.0,50.8921,50.9364,50.8773,50.929,8300.0
2013-08-27 12:00:00,69.01,69.02,68.88,68.93,35500.0,50.9216,50.929,50.8257,50.8626,35500.0
2013-08-27 12:10:00,68.9,68.95,68.88,68.92,8600.0,50.8405,50.8773,50.8257,50.8552,8600.0
2013-08-27 12:20:00,68.92,68.95,68.89,68.92,10100.0,50.8552,50.8773,50.8331,50.8552,10100.0
2013-08-27 12:30:00,68.92,68.98,68.91,68.96,14500.0,50.8552,50.8995,50.8478,50.8847,14500.0
2013-08-27 12:40:00,68.95,68.95,68.84,68.88,11500.0,50.8773,50.8773,50.7962,50.8257,11500.0
2013-08-27 12:50:00,68.9,68.95,68.87,68.87,55100.0,50.8405,50.8773,50.8183,50.8183,55100.0
2013-08-27 13:00:00,68.85,68.88,68.83,68.88,8000.0,50.8036,50.8257,50.7888,50.8257,8000.0
2013-08-27 13:10:00,68.88,68.9,68.83,68.83,31400.0,50.8257,50.8405,50.7888,50.7888,31400.0
2013-08-27 13:20:00,68.84,68.84,68.76,68.78,30800.0,50.7962,50.7962,50.7371,50.7519,30800.0
2013-08-27 13:30:00,68.78,68.88,68.78,68.85,13700.0,50.7519,50.8257,50.7519,50.8036,13700.0
2013-08-27 13:40:00,68.85,68.93,68.84,68.93,19000.0,50.8036,50.8626,50.7962,50.8626,19000.0
2013-08-27 13:50:00,68.93,68.94,68.86,68.88,17700.0,50.8626,50.87,50.8109,50.8257,17700.0
2013-08-27 14:00:00,68.87,68.87,68.84,68.85,20200.0,50.8183,50.8183,50.7962,50.8036,20200.0
2013-08-27 14:10:00,68.83,68.83,68.75,68.78,23000.0,50.7888,50.7888,50.7298,50.7519,23000.0
2013-08-27 14:20:00,68.78,68.79,68.66,68.71,19700.0,50.7519,50.7593,50.6634,50.7003,19700.0
2013-08-27 14:30:00,68.71,68.73,68.63,68.69,19300.0,50.7003,50.715,50.6412,50.6855,19300.0
2013-08-27 14:40:00,68.67,68.77,68.67,68.73,21800.0,50.6707,50.7445,50.6707,50.715,21800.0
2013-08-27 14:50:00,68.73,68.78,68.69,68.71,31300.0,50.715,50.7519,50.6855,50.7003,31300.0
2013-08-27 15:00:00,68.71,68.78,68.69,68.73,12600.0,50.7003,50.7519,50.6855,50.715,12600.0
2013-08-27 15:10:00,68.71,68.71,68.57,68.6,15100.0,50.7003,50.7003,50.597,50.6191,15100.0
2013-08-27 15:20:00,68.59,68.68,68.56,68.62,29500.0,50.6117,50.6781,50.5896,50.6338,29500.0
2013-08-27 15:30:00,68.6,68.91,68.51,68.57,257000.0,50.6191,50.8478,50.5527,50.597,257000.0
2013-08-27 15:40:00,68.56,68.66,68.55,68.65,33000.0,50.5896,50.6634,50.5822,50.656,33000.0
2013-08-27 15:50:00,68.64,68.64,68.55,68.55,38300.0,50.6486,50.6486,50.5822,50.5822,38300.0
2013-08-28 09:30:00,68.53,68.63,68.39,68.52,20900.0,50.5674,50.6412,50.4641,50.5601,20900.0
2013-08-28 09:40:00,68.59,68.68,68.58,68.66,14600.0,50.6117,50.6781,50.6043,50.6634,14600.0
2013-08-28 09:50:00,68.68,68.69,68.6,68.6,6900.0,50.6781,50.6855,50.6191,50.6191,6900.0
2013-08-28 10:00:00,68.58,68.65,68.56,68.58,19400.0,50.6043,50.656,50.5896,50.6043,19400.0
2013-08-28 10:10:00,68.58,68.72,68.58,68.72,7300.0,50.6043,50.7076,50.6043,50.7076,7300.0
2013-08-28 10:20:00,68.67,68.74,68.65,68.7,3400.0,50.6707,50.7224,50.656,50.6929,3400.0
2013-08-28 10:30:00,68.7,68.78,68.66,68.75,7600.0,50.6929,50.7519,50.6634,50.7298,7600.0
2013-08-28 10:40:00,68.76,68.77,68.72,68.75,11200.0,50.7371,50.7445,50.7076,50.7298,11200.0
2013-08-28 10:50:00,68.75,68.83,68.74,68.81,5800.0,50.7298,50.7888,50.7224,50.774,5800.0
2013-08-28 11:00:00,68.81,68.83,68.79,68.81,5000.0,50.774,50.7888,50.7593,50.774,5000.0
2013-08-28 11:10:00,68.81,68.87,68.8,68.81,2700.0,50.774,50.8183,50.7667,50.774,2700.0
2013-08-28 11:20:00,68.81,68.87,68.81,68.85,7400.0,50.774,50.8183,50.774,50.8036,7400.0
2013-08-28 11:30:00,68.81,68.82,68.77,68.78,5100.0,50.774,50.7814,50.7445,50.7519,5100.0
2013-08-28 11:40:00,68.78,68.84,68.77,68.81,3500.0,50.7519,50.7962,50.7445,50.774,3500.0
2013-08-28 11:50:00,68.83,68.94,68.83,68.93,5400.0,50.7888,50.87,50.7888,50.8626,5400.0
2013-08-28 12:00:00,68.93,68.93,68.89,68.9,2300.0,50.8626,50.8626,50.8331,50.8405,2300.0
2013-08-28 12:10:00,68.91,68.91,68.87,68.88,2600.0,50.8478,50.8478,50.8183,50.8257,2600.0
2013-08-28 12:20:00,68.9,68.95,68.89,68.95,1400.0,50.8405,50.8773,50.8331,50.8773,1400.0
2013-08-28 12:30:00,68.96,68.97,68.95,68.95,2500.0,50.8847,50.8921,50.8773,50.8773,2500.0
2013-08-28 12:40:00,68.95,68.95,68.92,68.93,2600.0,50.8773,50.8773,50.8552,50.8626,2600.0
2013-08-28 12:50:00,68.99,68.99,68.98,68.98,300.0,50.9069,50.9069,50.8995,50.8995,300.0
2013-08-28 13:00:00,68.97,69.0,68.97,68.98,2800.0,50.8921,50.9142,50.8921,50.8995,2800.0
2013-08-28 13:10:00,68.97,68.97,68.9,68.91,18700.0,50.8921,50.8921,50.8405,50.8478,18700.0
2013-08-28 13:20:00,68.93,68.94,68.91,68.94,3300.0,50.8626,50.87,50.8478,50.87,3300.0
2013-08-28 13:30:00,68.96,68.96,68.9,68.94,11200.0,50.8847,50.8847,50.8405,50.87,11200.0
2013-08-28 13:40:00,68.96,68.96,68.93,68.95,4700.0,50.8847,50.8847,50.8626,50.8773,4700.0
2013-08-28 13:50:00,68.96,68.97,68.93,68.96,5700.0,50.8847,50.8921,50.8626,50.8847,5700.0
2013-08-28 14:00:00,68.97,68.98,68.92,68.92,9100.0,50.8921,50.8995,50.8552,50.8552,9100.0
2013-08-28 14:10:00,68.92,68.92,68.83,68.83,7700.0,50.8552,50.8552,50.7888,50.7888,7700.0
2013-08-28 14:20:00,68.83,68.87,68.83,68.86,4100.0,50.7888,50.8183,50.7888,50.8109,4100.0
2013-08-28 14:30:00,68.85,68.85,68.78,68.78,1600.0,50.8036,50.8036,50.7519,50.7519,1600.0
2013-08-28 14:40:00,68.79,68.81,68.73,68.79,7800.0,50.7593,50.774,50.715,50.7593,7800.0
2013-08-28 14:50:00,68.81,68.82,68.79,68.79,11700.0,50.774,50.7814,50.7593,50.7593,11700.0
2013-08-28 15:00:00,68.79,68.86,68.77,68.86,7200.0,50.7593,50.8109,50.7445,50.8109,7200.0
2013-08-28 15:10:00,68.9,68.93,68.88,68.88,6400.0,50.8405,50.8626,50.8257,50.8257,6400.0
2013-08-28 15:20:00,68.87,68.94,66.14,68.89,41500.0,50.8183,50.87,48.8039,50.8331,41500.0
2013-08-28 15:30:00,68.89,68.93,68.86,68.86,8600.0,50.8331,50.8626,50.8109,50.8109,8600.0
2013-08-28 15:40:00,68.86,68.86,68.78,68.78,13100.0,50.8109,50.8109,50.7519,50.7519,13100.0
2013-08-28 15:50:00,68.79,68.81,68.73,68.76,44300.0,50.7593,50.774,50.715,50.7371,44300.0
2013-08-29 09:30:00,68.6,68.75,68.6,68.72,23300.0,50.6191,50.7298,50.6191,50.7076,23300.0
2013-08-29 09:40:00,68.78,68.87,68.77,68.87,3700.0,50.7519,50.8183,50.7445,50.8183,3700.0
2013-08-29 09:50:00,68.88,68.95,68.88,68.89,1800.0,50.8257,50.8773,50.8257,50.8331,1800.0
2013-08-29 10:00:00,68.89,68.91,68.86,68.88,1500.0,50.8331,50.8478,50.8109,50.8257,1500.0
2013-08-29 10:10:00,68.91,68.98,68.91,68.98,1300.0,50.8478,50.8995,50.8478,50.8995,1300.0
2013-08-29 10:20:00,68.99,68.99,68.91,68.92,1500.0,50.9069,50.9069,50.8478,50.8552,1500.0
2013-08-29 10:30:00,68.9,69.06,68.9,69.06,3600.0,50.8405,50.9585,50.8405,50.9585,3600.0
2013-08-29 10:40:00,69.06,69.16,69.06,69.13,31400.0,50.9585,51.0323,50.9585,51.0102,31400.0
2013-08-29 10:50:00,69.12,69.17,69.11,69.14,3400.0,51.0028,51.0397,50.9954,51.0175,3400.0
2013-08-29 11:00:00,69.14,69.17,69.09,69.09,19900.0,51.0175,51.0397,50.9807,50.9807,19900.0
2013-08-29 11:10:00,69.12,69.14,69.1,69.1,7500.0,51.0028,51.0175,50.988,50.988,7500.0
2013-08-29 11:20:00,69.17,69.21,69.14,69.18,5300.0,51.0397,51.0692,51.0175,51.0471,5300.0
2013-08-29 11:30:00,69.2,69.2,69.15,69.17,5000.0,51.0618,51.0618,51.0249,51.0397,5000.0
2013-08-29 11:40:00,69.16,69.18,69.15,69.15,3100.0,51.0323,51.0471,51.0249,51.0249,3100.0
2013-08-29 11:50:00,69.15,69.17,69.14,69.17,12600.0,51.0249,51.0397,51.0175,51.0397,12600.0
2013-08-29 12:00:00,69.17,69.19,69.15,69.15,5400.0,51.0397,51.0544,51.0249,51.0249,5400.0
2013-08-29 12:10:00,69.15,69.15,69.1,69.1,5500.0,51.0249,51.0249,50.988,50.988,5500.0
2013-08-29 12:20:00,69.11,69.12,69.09,69.12,157100.0,50.9954,51.0028,50.9807,51.0028,157100.0
2013-08-29 12:30:00,69.11,69.11,69.05,69.05,4500.0,50.9954,50.9954,50.9511,50.9511,4500.0
2013-08-29 12:40:00,69.05,69.06,69.04,69.06,8300.0,50.9511,50.9585,50.9438,50.9585,8300.0
2013-08-29 12:50:00,69.03,69.07,69.03,69.07,3300.0,50.9364,50.9659,50.9364,50.9659,3300.0
2013-08-29 13:00:00,69.06,69.12,69.06,69.12,1900.0,50.9585,51.0028,50.9585,51.0028,1900.0
2013-08-29 13:10:00,69.13,69.13,69.08,69.09,5900.0,51.0102,51.0102,50.9733,50.9807,5900.0
2013-08-29 13:20:00,69.09,69.09,68.98,69.01,20300.0,50.9807,50.9807,50.8995,50.9216,20300.0
2013-08-29 13:30:00,68.98,68.98,68.92,68.95,8100.0,50.8995,50.8995,50.8552,50.8773,8100.0
2013-08-29 13:40:00,68.95,68.98,68.93,68.97,5000.0,50.8773,50.8995,50.8626,50.8921,5000.0
2013-08-29 13:50:00,68.97,68.97,68.9,68.94,11200.0,50.8921,50.8921,50.8405,50.87,11200.0
2013-08-29 14:00:00,68.92,69.03,68.92,69.01,8600.0,50.8552,50.9364,50.8552,50.9216,8600.0
2013-08-29 14:10:00,69.02,69.02,68.95,68.96,27400.0,50.929,50.929,50.8773,50.8847,27400.0
2013-08-29 14:20:00,68.98,69.03,68.97,68.98,11200.0,50.8995,50.9364,50.8921,50.8995,11200.0
2013-08-29 14:30:00,68.98,69.05,68.97,68.99,12900.0,50.8995,50.9511,50.8921,50.9069,12900.0
2013-08-29 14:40:00,69.0,69.04,68.99,69.04,11300.0,50.9142,50.9438,50.9069,50.9438,11300.0
2013-08-29 14:50:00,69.03,69.05,69.0,69.03,25700.0,50.9364,50.9511,50.9142,50.9364,25700.0
2013-08-29 15:00:00,69.02,69.02,68.93,68.94,11300.0,50.929,50.929,50.8626,50.87,11300.0
2013-08-29 15:10:00,68.98,69.01,68.96,68.99,6300.0,50.8995,50.9216,50.8847,50.9069,6300.0
2013-08-29 15:20:00,68.98,68.99,68.86,68.87,18200.0,50.8995,50.9069,50.8109,50.8183,18200.0
2013-08-29 15:30:00,68.87,68.87,68.77,68.84,39700.0,50.8183,50.8183,50.7445,50.7962,39700.0
2013-08-29 15:40:00,68.83,68.9,68.81,68.88,15500.0,50.7888,50.8405,50.774,50.8257,15500.0
2013-08-29 15:50:00,68.87,68.89,68.85,68.86,14600.0,50.8183,50.8331,50.8036,50.8109,14600.0
2013-08-30 09:30:00,68.93,68.93,68.82,68.88,10300.0,50.8626,50.8626,50.7814,50.8257,10300.0
2013-08-30 09:40:00,68.88,68.91,68.82,68.91,2400.0,50.8257,50.8478,50.7814,50.8478,2400.0
2013-08-30 09:50:00,68.85,68.9,68.84,68.87,1100.0,50.8036,50.8405,50.7962,50.8183,1100.0
2013-08-30 10:00:00,68.86,68.86,68.76,68.77,2500.0,50.8109,50.8109,50.7371,50.7445,2500.0
2013-08-30 10:10:00,68.75,68.76,68.71,68.75,3000.0,50.7298,50.7371,50.7003,50.7298,3000.0
2013-08-30 10:20:00,68.76,68.78,68.73,68.73,2800.0,50.7371,50.7519,50.715,50.715,2800.0
2013-08-30 10:30:00,68.73,68.79,68.72,68.74,12300.0,50.715,50.7593,50.7076,50.7224,12300.0
2013-08-30 10:40:00,68.72,68.73,68.6,68.65,2900.0,50.7076,50.715,50.6191,50.656,2900.0
2013-08-30 10:50:00,68.64,68.69,68.6,68.65,13300.0,50.6486,50.6855,50.6191,50.656,13300.0
2013-08-30 11:00:00,68.64,68.69,68.61,68.67,2800.0,50.6486,50.6855,50.6265,50.6707,2800.0
2013-08-30 11:10:00,68.7,68.71,68.69,68.7,1500.0,50.6929,50.7003,50.6855,50.6929,1500.0
2013-08-30 11:20:00,68.7,68.71,68.63,68.63,2700.0,50.6929,50.7003,50.6412,50.6412,2700.0
2013-08-30 11:30:00,68.62,68.63,68.58,68.59,2800.0,50.6338,50.6412,50.6043,50.6117,2800.0
2013-08-30 11:40:00,68.58,68.63,68.56,68.63,2700.0,50.6043,50.6412,50.5896,50.6412,2700.0
2013-08-30 11:50:00,68.62,68.62,68.62,68.62,100.0,50.6338,50.6338,50.6338,50.6338,100.0
2013-08-30 12:00:00,68.58,68.65,68.58,68.65,2100.0,50.6043,50.656,50.6043,50.656,2100.0
2013-08-30 12:10:00,68.64,68.69,68.64,68.68,8600.0,50.6486,50.6855,50.6486,50.6781,8600.0
2013-08-30 12:20:00,68.67,68.68,68.63,68.68,61600.0,50.6707,50.6781,50.6412,50.6781,61600.0
2013-08-30 12:30:00,68.68,68.68,68.61,68.63,9100.0,50.6781,50.6781,50.6265,50.6412,9100.0
2013-08-30 12:40:00,68.63,68.65,68.61,68.65,3700.0,50.6412,50.656,50.6265,50.656,3700.0
2013-08-30 12:50:00,68.64,68.69,68.62,68.67,3800.0,50.6486,50.6855,50.6338,50.6707,3800.0
2013-08-30 13:00:00,68.65,68.66,68.51,68.51,8300.0,50.656,50.6634,50.5527,50.5527,8300.0
2013-08-30 13:10:00,68.47,68.76,68.47,68.73,13700.0,50.5232,50.7371,50.5232,50.715,13700.0
2013-08-30 13:20:00,68.76,68.76,68.63,68.72,24100.0,50.7371,50.7371,50.6412,50.7076,24100.0
2013-08-30 13:30:00,68.73,68.73,68.67,68.72,6800.0,50.715,50.715,50.6707,50.7076,6800.0
2013-08-30 13:40:00,68.69,68.76,68.67,68.74,8100.0,50.6855,50.7371,50.6707,50.7224,8100.0
2013-08-30 13:50:00,68.73,68.75,68.64,68.64,11400.0,50.715,50.7298,50.6486,50.6486,11400.0
2013-08-30 14:00:00,68.62,68.62,68.57,68.6,4700.0,50.6338,50.6338,50.597,50.6191,4700.0
2013-08-30 14:10:00,68.61,68.63,68.58,68.59,7900.0,50.6265,50.6412,50.6043,50.6117,7900.0
2013-08-30 14:20:00,68.62,68.65,68.6,68.62,4700.0,50.6338,50.656,50.6191,50.6338,4700.0
2013-08-30 14:30:00,68.6,68.73,68.6,68.73,10000.0,50.6191,50.715,50.6191,50.715,10000.0
2013-08-30 14:40:00,68.72,68.74,68.69,68.69,5100.0,50.7076,50.7224,50.6855,50.6855,5100.0
2013-08-30 14:50:00,68.73,68.74,68.71,68.73,1900.0,50.715,50.7224,50.7003,50.715,1900.0
2013-08-30 15:00:00,68.7,68.75,68.69,68.69,4600.0,50.6929,50.7298,50.6855,50.6855,4600.0
2013-08-30 15:10:00,68.69,68.79,68.69,68.75,47500.0,50.6855,50.7593,50.6855,50.7298,47500.0
2013-08-30 15:20:00,68.76,68.76,68.71,68.74,7700.0,50.7371,50.7371,50.7003,50.7224,7700.0
2013-08-30 15:30:00,68.71,68.71,68.63,68.64,6000.0,50.7003,50.7003,50.6412,50.6486,6000.0
2013-08-30 15:40:00,68.63,68.63,68.53,68.55,4600.0,50.6412,50.6412,50.5674,50.5822,4600.0
2013-08-30 15:50:00,68.55,68.7,68.46,68.63,9300.0,50.5822,50.6929,50.5158,50.6412,9300.0
2013-09-03 09:30:00,69.32,69.36,69.07,69.31,19700.0,51.1504,51.1799,50.9659,51.143,19700.0
2013-09-03 09:40:00,69.35,69.35,69.26,69.28,2400.0,51.1725,51.1725,51.1061,51.1209,2400.0
2013-09-03 09:50:00,69.19,69.24,69.19,69.2,2300.0,51.0544,51.0913,51.0544,51.0618,2300.0
2013-09-03 10:00:00,69.19,69.19,69.1,69.16,2600.0,51.0544,51.0544,50.988,51.0323,2600.0
2013-09-03 10:10:00,69.15,69.22,69.09,69.1,3100.0,51.0249,51.0766,50.9807,50.988,3100.0
2013-09-03 10:20:00,69.1,69.1,69.05,69.1,2000.0,50.988,50.988,50.9511,50.988,2000.0
2013-09-03 10:30:00,69.09,69.15,69.09,69.13,4000.0,50.9807,51.0249,50.9807,51.0102,4000.0
2013-09-03 10:40:00,69.13,69.17,69.12,69.13,4900.0,51.0102,51.0397,51.0028,51.0102,4900.0
2013-09-03 10:50:00,69.13,69.13,69.05,69.05,5200.0,51.0102,51.0102,50.9511,50.9511,5200.0
2013-09-03 11:00:00,69.04,69.1,69.04,69.08,7400.0,50.9438,50.988,50.9438,50.9733,7400.0
2013-09-03 11:10:00,69.09,69.11,68.97,68.97,3800.0,50.9807,50.9954,50.8921,50.8921,3800.0
2013-09-03 11:20:00,68.95,68.95,68.77,68.77,6500.0,50.8773,50.8773,50.7445,50.7445,6500.0
2013-09-03 11:30:00,68.75,68.82,68.74,68.82,3400.0,50.7298,50.7814,50.7224,50.7814,3400.0
2013-09-03 11:40:00,68.8,68.83,68.69,68.71,63600.0,50.7667,50.7888,50.6855,50.7003,63600.0
2013-09-03 11:50:00,68.77,68.78,68.74,68.74,1800.0,50.7445,50.7519,50.7224,50.7224,1800.0
2013-09-03 12:00:00,68.75,68.78,68.75,68.75,1900.0,50.7298,50.7519,50.7298,50.7298,1900.0
2013-09-03 12:10:00,68.78,68.79,68.71,68.71,2800.0,50.7519,50.7593,50.7003,50.7003,2800.0
2013-09-03 12:20:00,68.73,68.74,68.73,68.74,2500.0,50.715,50.7224,50.715,50.7224,2500.0
2013-09-03 12:30:00,68.76,68.76,68.71,68.75,4000.0,50.7371,50.7371,50.7003,50.7298,4000.0
2013-09-03 12:40:00,68.73,68.74,68.62,68.62,2800.0,50.715,50.7224,50.6338,50.6338,2800.0
2013-09-03 12:50:00,68.64,68.66,68.59,68.6,3700.0,50.6486,50.6634,50.6117,50.6191,3700.0
2013-09-03 13:00:00,68.58,68.58,68.54,68.57,2800.0,50.6043,50.6043,50.5748,50.597,2800.0
2013-09-03 13:10:00,68.63,68.65,68.59,68.6,3500.0,50.6412,50.656,50.6117,50.6191,3500.0
2013-09-03 13:20:00,68.57,68.65,68.56,68.64,4200.0,50.597,50.656,50.5896,50.6486,4200.0
2013-09-03 13:30:00,68.65,68.68,68.61,68.65,8900.0,50.656,50.6781,50.6265,50.656,8900.0
2013-09-03 13:40:00,68.66,68.68,68.55,68.55,6400.0,50.6634,50.6781,50.5822,50.5822,6400.0
2013-09-03 13:50:00,68.59,68.62,68.58,68.58,3600.0,50.6117,50.6338,50.6043,50.6043,3600.0
2013-09-03 14:00:00,68.61,68.66,68.59,68.63,34800.0,50.6265,50.6634,50.6117,50.6412,34800.0
2013-09-03 14:10:00,68.66,68.71,68.66,68.67,10200.0,50.6634,50.7003,50.6634,50.6707,10200.0
2013-09-03 14:20:00,68.67,68.67,68.56,68.64,19500.0,50.6707,50.6707,50.5896,50.6486,19500.0
2013-09-03 14:30:00,68.66,68.68,68.6,68.64,26900.0,50.6634,50.6781,50.6191,50.6486,26900.0
2013-09-03 14:40:00,68.61,68.62,68.55,68.59,17900.0,50.6265,50.6338,50.5822,50.6117,17900.0
2013-09-03 14:50:00,68.59,68.66,68.53,68.66,10200.0,50.6117,50.6634,50.5674,50.6634,10200.0
2013-09-03 15:00:00,68.67,68.81,68.66,68.78,14200.0,50.6707,50.774,50.6634,50.7519,14200.0
2013-09-03 15:10:00,68.78,68.82,68.77,68.78,4400.0,50.7519,50.7814,50.7445,50.7519,4400.0
2013-09-03 15:20:00,68.77,68.79,68.73,68.75,33600.0,50.7445,50.7593,50.715,50.7298,33600.0
2013-09-03 15:30:00,68.75,68.8,68.75,68.8,8000.0,50.7298,50.7667,50.7298,50.7667,8000.0
2013-09-03 15:40:00,68.82,68.85,68.68,68.7,26600.0,50.7814,50.8036,50.6781,50.6929,26600.0
2013-09-03 15:50:00,68.71,68.78,68.71,68.78,14100.0,50.7003,50.7519,50.7003,50.7519,14100.0
2013-09-04 09:30:00,68.75,68.78,68.66,68.69,14600.0,50.7298,50.7519,50.6634,50.6855,14600.0
2013-09-04 09:40:00,68.72,68.89,68.72,68.89,10300.0,50.7076,50.8331,50.7076,50.8331,10300.0
2013-09-04 09:50:00,68.91,68.96,68.91,68.95,3500.0,50.8478,50.8847,50.8478,50.8773,3500.0
2013-09-04 10:00:00,68.96,69.01,68.96,69.01,4900.0,50.8847,50.9216,50.8847,50.9216,4900.0
2013-09-04 10:10:00,69.0,69.06,69.0,69.04,8000.0,50.9142,50.9585,50.9142,50.9438,8000.0
2013-09-04 10:20:00,69.04,69.08,69.03,69.08,9100.0,50.9438,50.9733,50.9364,50.9733,9100.0
2013-09-04 10:30:00,69.08,69.08,69.02,69.08,9700.0,50.9733,50.9733,50.929,50.9733,9700.0
2013-09-04 10:40:00,69.09,69.09,69.06,69.09,3400.0,50.9807,50.9807,50.9585,50.9807,3400.0
2013-09-04 10:50:00,69.09,69.12,69.09,69.11,2700.0,50.9807,51.0028,50.9807,50.9954,2700.0
2013-09-04 11:00:00,69.11,69.19,69.1,69.19,6700.0,50.9954,51.0544,50.988,51.0544,6700.0
2013-09-04 11:10:00,69.2,69.2,69.16,69.16,4500.0,51.0618,51.0618,51.0323,51.0323,4500.0
2013-09-04 11:20:00,69.15,69.18,69.14,69.18,4600.0,51.0249,51.0471,51.0175,51.0471,4600.0
2013-09-04 11:30:00,69.19,69.21,69.18,69.2,8800.0,51.0544,51.0692,51.0471,51.0618,8800.0
2013-09-04 11:40:00,69.21,69.28,69.21,69.25,21200.0,51.0692,51.1209,51.0692,51.0987,21200.0
2013-09-04 11:50:00,69.25,69.33,69.24,69.31,25000.0,51.0987,51.1577,51.0913,51.143,25000.0
2013-09-04 12:00:00,69.32,69.34,69.3,69.33,6200.0,51.1504,51.1651,51.1356,51.1577,6200.0
2013-09-04 12:10:00,69.32,69.33,69.28,69.31,1500.0,51.1504,51.1577,51.1209,51.143,1500.0
2013-09-04 12:20:00,69.32,69.32,69.29,69.32,6600.0,51.1504,51.1504,51.1282,51.1504,6600.0
2013-09-04 12:30:00,69.31,69.34,69.31,69.34,10800.0,51.143,51.1651,51.143,51.1651,10800.0
2013-09-04 12:40:00,69.31,69.33,69.29,69.33,23300.0,51.143,51.1577,51.1282,51.1577,23300.0
2013-09-04 12:50:00,69.31,69.31,69.29,69.31,2300.0,51.143,51.143,51.1282,51.143,2300.0
2013-09-04 13:00:00,69.31,69.32,69.29,69.31,5500.0,51.143,51.1504,51.1282,51.143,5500.0
2013-09-04 13:10:00,69.32,69.37,69.31,69.37,4300.0,51.1504,51.1873,51.143,51.1873,4300.0
2013-09-04 13:20:00,69.37,69.39,69.36,69.37,11000.0,51.1873,51.202,51.1799,51.1873,11000.0
2013-09-04 13:30:00,69.38,69.38,69.34,69.35,29700.0,51.1946,51.1946,51.1651,51.1725,29700.0
2013-09-04 13:40:00,69.35,69.36,69.31,69.32,8000.0,51.1725,51.1799,51.143,51.1504,8000.0
2013-09-04 13:50:00,69.33,69.33,69.26,69.28,5100.0,51.1577,51.1577,51.1061,51.1209,5100.0
2013-09-04 14:00:00,69.29,69.32,69.26,69.27,12600.0,51.1282,51.1504,51.1061,51.1135,12600.0
2013-09-04 14:10:00,69.26,69.29,69.25,69.27,9500.0,51.1061,51.1282,51.0987,51.1135,9500.0
2013-09-04 14:20:00,69.28,69.29,69.27,69.28,10100.0,51.1209,51.1282,51.1135,51.1209,10100.0
2013-09-04 14:30:00,69.25,69.27,69.24,69.26,9800.0,51.0987,51.1135,51.0913,51.1061,9800.0
2013-09-04 14:40:00,69.25,69.29,69.25,69.28,19000.0,51.0987,51.1282,51.0987,51.1209,19000.0
2013-09-04 14:50:00,69.28,69.34,69.27,69.33,6000.0,51.1209,51.1651,51.1135,51.1577,6000.0
2013-09-04 15:00:00,69.33,69.34,69.29,69.32,12100.0,51.1577,51.1651,51.1282,51.1504,12100.0
2013-09-04 15:10:00,69.33,69.38,69.32,69.37,18900.0,51.1577,51.1946,51.1504,51.1873,18900.0
2013-09-04 15:20:00,69.37,69.38,69.22,69.28,27800.0,51.1873,51.1946,51.0766,51.1209,27800.0
2013-09-04 15:30:00,69.29,69.3,69.21,69.23,10900.0,51.1282,51.1356,51.0692,51.084,10900.0
2013-09-04 15:40:00,69.21,69.31,69.21,69.3,17500.0,51.0692,51.143,51.0692,51.1356,17500.0
2013-09-04 15:50:00,69.29,69.29,69.21,69.28,14500.0,51.1282,51.1282,51.0692,51.1209,14500.0
2013-09-05 09:30:00,69.26,69.42,69.25,69.42,7900.0,51.1061,51.2242,51.0987,51.2242,7900.0
2013-09-05 09:40:00,69.43,69.49,69.38,69.49,2500.0,51.2315,51.2758,51.1946,51.2758,2500.0
2013-09-05 09:50:00,69.47,69.52,69.47,69.52,1200.0,51.261,51.2979,51.261,51.2979,1200.0
2013-09-05 10:00:00,69.53,69.53,69.44,69.47,2100.0,51.3053,51.3053,51.2389,51.261,2100.0
2013-09-05 10:10:00,69.48,69.53,69.48,69.52,11800.0,51.2684,51.3053,51.2684,51.2979,11800.0
2013-09-05 10:20:00,69.5,69.51,69.46,69.48,3900.0,51.2832,51.2906,51.2537,51.2684,3900.0
2013-09-05 10:30:00,69.49,69.49,69.35,69.38,29300.0,51.2758,51.2758,51.1725,51.1946,29300.0
2013-09-05 10:40:00,69.38,69.4,69.35,69.38,8100.0,51.1946,51.2094,51.1725,51.1946,8100.0
2013-09-05 10:50:00,69.41,69.44,69.34,69.35,28900.0,51.2168,51.2389,51.1651,51.1725,28900.0
2013-09-05 11:00:00,69.37,69.4,69.35,69.4,7100.0,51.1873,51.2094,51.1725,51.2094,7100.0
2013-09-05 11:10:00,69.43,69.44,69.41,69.41,9200.0,51.2315,51.2389,51.2168,51.2168,9200.0
2013-09-05 11:20:00,69.41,69.43,69.37,69.38,9300.0,51.2168,51.2315,51.1873,51.1946,9300.0
2013-09-05 11:30:00,69.39,69.46,69.39,69.42,5700.0,51.202,51.2537,51.202,51.2242,5700.0
2013-09-05 11:40:00,69.45,69.47,69.43,69.47,2600.0,51.2463,51.261,51.2315,51.261,2600.0
2013-09-05 11:50:00,69.46,69.46,69.44,69.44,4600.0,51.2537,51.2537,51.2389,51.2389,4600.0
2013-09-05 12:00:00,69.46,69.47,69.44,69.44,3400.0,51.2537,51.261,51.2389,51.2389,3400.0
2013-09-05 12:10:00,69.45,69.45,69.4,69.4,3200.0,51.2463,51.2463,51.2094,51.2094,3200.0
2013-09-05 12:20:00,69.41,69.45,69.41,69.42,26500.0,51.2168,51.2463,51.2168,51.2242,26500.0
2013-09-05 12:30:00,69.4,69.42,69.4,69.42,1800.0,51.2094,51.2242,51.2094,51.2242,1800.0
2013-09-05 12:40:00,69.42,69.44,69.42,69.42,4600.0,51.2242,51.2389,51.2242,51.2242,4600.0
2013-09-05 12:50:00,69.42,69.43,69.42,69.42,4100.0,51.2242,51.2315,51.2242,51.2242,4100.0
2013-09-05 13:00:00,69.42,69.43,69.4,69.4,10400.0,51.2242,51.2315,51.2094,51.2094,10400.0
2013-09-05 13:10:00,69.38,69.4,69.37,69.4,9100.0,51.1946,51.2094,51.1873,51.2094,9100.0
2013-09-05 13:20:00,69.4,69.44,69.4,69.42,31600.0,51.2094,51.2389,51.2094,51.2242,31600.0
2013-09-05 13:30:00,69.43,69.44,69.41,69.43,17300.0,51.2315,51.2389,51.2168,51.2315,17300.0
2013-09-05 13:40:00,69.42,69.48,69.42,69.46,7600.0,51.2242,51.2684,51.2242,51.2537,7600.0
2013-09-05 13:50:00,69.44,69.44,69.39,69.4,10700.0,51.2389,51.2389,51.202,51.2094,10700.0
2013-09-05 14:00:00,69.38,69.43,69.37,69.42,17900.0,51.1946,51.2315,51.1873,51.2242,17900.0
2013-09-05 14:10:00,69.42,69.46,69.41,69.44,12200.0,51.2242,51.2537,51.2168,51.2389,12200.0
2013-09-05 14:20:00,69.44,69.44,69.41,69.41,7400.0,51.2389,51.2389,51.2168,51.2168,7400.0
2013-09-05 14:30:00,69.44,69.46,69.43,69.43,7400.0,51.2389,51.2537,51.2315,51.2315,7400.0
2013-09-05 14:40:00,69.44,69.45,69.42,69.42,5800.0,51.2389,51.2463,51.2242,51.2242,5800.0
2013-09-05 14:50:00,69.43,69.48,69.43,69.45,18600.0,51.2315,51.2684,51.2315,51.2463,18600.0
2013-09-05 15:00:00,69.45,69.45,69.41,69.42,4700.0,51.2463,51.2463,51.2168,51.2242,4700.0
2013-09-05 15:10:00,69.42,69.43,69.4,69.42,33900.0,51.2242,51.2315,51.2094,51.2242,33900.0
2013-09-05 15:20:00,69.41,69.41,69.39,69.4,6800.0,51.2168,51.2168,51.202,51.2094,6800.0
2013-09-05 15:30:00,69.39,69.4,69.35,69.36,12600.0,51.202,51.2094,51.1725,51.1799,12600.0
2013-09-05 15:40:00,69.37,69.4,69.35,69.35,9200.0,51.1873,51.2094,51.1725,51.1725,9200.0
2013-09-05 15:50:00,69.36,69.37,69.34,69.37,7800.0,51.1799,51.1873,51.1651,51.1873,7800.0
2013-09-06 09:30:00,69.62,69.62,69.5,69.5,15700.0,51.3717,51.3717,51.2832,51.2832,15700.0
2013-09-06 09:40:00,69.37,69.4,68.86,69.05,177500.0,51.1873,51.2094,50.8109,50.9511,177500.0
2013-09-06 09:50:00,69.03,69.07,68.99,69.02,6300.0,50.9364,50.9659,50.9069,50.929,6300.0
2013-09-06 10:00:00,68.97,68.97,68.74,68.95,7300.0,50.8921,50.8921,50.7224,50.8773,7300.0
2013-09-06 10:10:00,68.92,69.1,68.92,69.06,11900.0,50.8552,50.988,50.8552,50.9585,11900.0
2013-09-06 10:20:00,69.05,69.12,69.04,69.1,3300.0,50.9511,51.0028,50.9438,50.988,3300.0
2013-09-06 10:30:00,69.11,69.15,69.08,69.08,7800.0,50.9954,51.0249,50.9733,50.9733,7800.0
2013-09-06 10:40:00,69.09,69.31,69.09,69.31,3700.0,50.9807,51.143,50.9807,51.143,3700.0
2013-09-06 10:50:00,69.28,69.4,69.25,69.38,6100.0,51.1209,51.2094,51.0987,51.1946,6100.0
2013-09-06 11:00:00,69.43,69.5,69.43,69.46,2700.0,51.2315,51.2832,51.2315,51.2537,2700.0
2013-09-06 11:10:00,69.46,69.51,69.46,69.48,2900.0,51.2537,51.2906,51.2537,51.2684,2900.0
2013-09-06 11:20:00,69.45,69.51,69.44,69.51,5200.0,51.2463,51.2906,51.2389,51.2906,5200.0
2013-09-06 11:30:00,69.53,69.56,69.5,69.53,5400.0,51.3053,51.3275,51.2832,51.3053,5400.0
2013-09-06 11:40:00,69.53,69.53,69.5,69.51,2500.0,51.3053,51.3053,51.2832,51.2906,2500.0
2013-09-06 11:50:00,69.5,69.53,69.48,69.53,3500.0,51.2832,51.3053,51.2684,51.3053,3500.0
2013-09-06 12:00:00,69.53,69.56,69.5,69.52,4400.0,51.3053,51.3275,51.2832,51.2979,4400.0
2013-09-06 12:10:00,69.52,69.57,69.51,69.56,16700.0,51.2979,51.3348,51.2906,51.3275,16700.0
2013-09-06 12:20:00,69.57,69.57,69.52,69.54,6100.0,51.3348,51.3348,51.2979,51.3127,6100.0
2013-09-06 12:30:00,69.54,69.54,69.43,69.43,3200.0,51.3127,51.3127,51.2315,51.2315,3200.0
2013-09-06 12:40:00,69.43,69.46,69.39,69.44,10600.0,51.2315,51.2537,51.202,51.2389,10600.0
2013-09-06 12:50:00,69.43,69.47,69.43,69.46,2800.0,51.2315,51.261,51.2315,51.2537,2800.0
2013-09-06 13:00:00,69.47,69.54,69.47,69.51,7300.0,51.261,51.3127,51.261,51.2906,7300.0
2013-09-06 13:10:00,69.54,69.58,69.52,69.58,146800.0,51.3127,51.3422,51.2979,51.3422,146800.0
2013-09-06 13:20:00,69.58,69.59,69.53,69.54,45600.0,51.3422,51.3496,51.3053,51.3127,45600.0
2013-09-06 13:30:00,69.54,69.56,69.53,69.55,3000.0,51.3127,51.3275,51.3053,51.3201,3000.0
2013-09-06 13:40:00,69.55,69.66,69.54,69.66,7600.0,51.3201,51.4012,51.3127,51.4012,7600.0
2013-09-06 13:50:00,69.65,69.69,69.65,69.66,32700.0,51.3939,51.4234,51.3939,51.4012,32700.0
2013-09-06 14:00:00,69.66,69.71,69.66,69.67,25200.0,51.4012,51.4381,51.4012,51.4086,25200.0
2013-09-06 14:10:00,69.67,69.67,69.63,69.64,7800.0,51.4086,51.4086,51.3791,51.3865,7800.0
2013-09-06 14:20:00,69.64,69.67,69.64,69.66,7400.0,51.3865,51.4086,51.3865,51.4012,7400.0
2013-09-06 14:30:00,69.67,69.69,69.64,69.65,6800.0,51.4086,51.4234,51.3865,51.3939,6800.0
2013-09-06 14:40:00,69.67,69.67,69.6,69.61,7900.0,51.4086,51.4086,51.357,51.3644,7900.0
2013-09-06 14:50:00,69.64,69.66,69.56,69.59,4100.0,51.3865,51.4012,51.3275,51.3496,4100.0
2013-09-06 15:00:00,69.59,69.61,69.47,69.5,14500.0,51.3496,51.3644,51.261,51.2832,14500.0
2013-09-06 15:10:00,69.5,69.5,69.41,69.46,9000.0,51.2832,51.2832,51.2168,51.2537,9000.0
2013-09-06 15:20:00,69.51,69.51,69.46,69.49,3900.0,51.2906,51.2906,51.2537,51.2758,3900.0
2013-09-06 15:30:00,69.5,69.5,69.39,69.45,11900.0,51.2832,51.2832,51.202,51.2463,11900.0
2013-09-06 15:40:00,69.46,69.48,69.32,69.32,37000.0,51.2537,51.2684,51.1504,51.1504,37000.0
2013-09-06 15:50:00,69.34,69.39,69.28,69.29,28300.0,51.1651,51.202,51.1209,51.1282,28300.0
2013-09-09 09:30:00,69.49,69.58,69.49,69.51,15600.0,51.2758,51.3422,51.2758,51.2906,15600.0
2013-09-09 09:40:00,69.51,69.62,69.51,69.59,3200.0,51.2906,51.3717,51.2906,51.3496,3200.0
2013-09-09 09:50:00,69.64,69.7,69.64,69.68,2600.0,51.3865,51.4308,51.3865,51.416,2600.0
2013-09-09 10:00:00,69.7,69.7,69.64,69.64,2500.0,51.4308,51.4308,51.3865,51.3865,2500.0
2013-09-09 10:10:00,69.6,69.61,69.57,69.59,6400.0,51.357,51.3644,51.3348,51.3496,6400.0
2013-09-09 10:20:00,69.6,69.62,69.56,69.56,8500.0,51.357,51.3717,51.3275,51.3275,8500.0
2013-09-09 10:30:00,69.53,69.6,69.53,69.59,2200.0,51.3053,51.357,51.3053,51.3496,2200.0
2013-09-09 10:40:00,69.58,69.61,69.57,69.58,2300.0,51.3422,51.3644,51.3348,51.3422,2300.0
2013-09-09 10:50:00,69.58,69.6,69.55,69.59,10100.0,51.3422,51.357,51.3201,51.3496,10100.0
2013-09-09 11:00:00,69.6,69.62,69.55,69.62,4900.0,51.357,51.3717,51.3201,51.3717,4900.0
2013-09-09 11:10:00,69.61,69.63,69.57,69.57,1600.0,51.3644,51.3791,51.3348,51.3348,1600.0
2013-09-09 11:20:00,69.58,69.58,69.55,69.58,4600.0,51.3422,51.3422,51.3201,51.3422,4600.0
2013-09-09 11:30:00,69.58,69.64,69.57,69.64,4500.0,51.3422,51.3865,51.3348,51.3865,4500.0
2013-09-09 11:40:00,69.64,69.68,69.64,69.68,2600.0,51.3865,51.416,51.3865,51.416,2600.0
2013-09-09 11:50:00,69.67,69.69,69.65,69.66,9900.0,51.4086,51.4234,51.3939,51.4012,9900.0
2013-09-09 12:00:00,69.68,69.71,69.68,69.7,12400.0,51.416,51.4381,51.416,51.4308,12400.0
2013-09-09 12:10:00,69.69,69.81,69.69,69.78,20400.0,51.4234,51.5119,51.4234,51.4898,20400.0
2013-09-09 12:20:00,69.78,69.79,69.75,69.77,17300.0,51.4898,51.4972,51.4677,51.4824,17300.0
2013-09-09 12:30:00,69.77,69.77,69.72,69.73,18900.0,51.4824,51.4824,51.4455,51.4529,18900.0
2013-09-09 12:40:00,69.74,69.75,69.72,69.73,6000.0,51.4603,51.4677,51.4455,51.4529,6000.0
2013-09-09 12:50:00,69.73,69.74,69.72,69.74,2200.0,51.4529,51.4603,51.4455,51.4603,2200.0
2013-09-09 13:00:00,69.77,69.78,69.73,69.74,2700.0,51.4824,51.4898,51.4529,51.4603,2700.0
2013-09-09 13:10:00,69.74,69.77,69.72,69.73,5700.0,51.4603,51.4824,51.4455,51.4529,5700.0
2013-09-09 13:20:00,69.74,69.77,69.74,69.75,22600.0,51.4603,51.4824,51.4603,51.4677,22600.0
2013-09-09 13:30:00,69.75,69.79,69.75,69.76,8600.0,51.4677,51.4972,51.4677,51.475,8600.0
2013-09-09 13:40:00,69.74,69.82,69.74,69.79,5400.0,51.4603,51.5193,51.4603,51.4972,5400.0
2013-09-09 13:50:00,69.8,69.84,69.79,69.84,11400.0,51.5046,51.5341,51.4972,51.5341,11400.0
2013-09-09 14:00:00,69.85,69.89,69.84,69.87,204000.0,51.5414,51.571,51.5341,51.5562,204000.0
2013-09-09 14:10:00,69.86,69.97,69.86,69.95,18900.0,51.5488,51.63,51.5488,51.6152,18900.0
2013-09-09 14:20:00,69.95,69.97,69.92,69.92,8900.0,51.6152,51.63,51.5931,51.5931,8900.0
2013-09-09 14:30:00,69.92,69.95,69.89,69.9,4700.0,51.5931,51.6152,51.571,51.5783,4700.0
2013-09-09 14:40:00,69.9,69.92,69.89,69.91,6100.0,51.5783,51.5931,51.571,51.5857,6100.0
2013-09-09 14:50:00,69.91,69.93,69.89,69.89,10300.0,51.5857,51.6005,51.571,51.571,10300.0
2013-09-09 15:00:00,69.9,69.92,69.88,69.91,15100.0,51.5783,51.5931,51.5636,51.5857,15100.0
2013-09-09 15:10:00,69.91,69.95,69.9,69.92,6500.0,51.5857,51.6152,51.5783,51.5931,6500.0
2013-09-09 15:20:00,69.93,69.93,69.88,69.9,17600.0,51.6005,51.6005,51.5636,51.5783,17600.0
2013-09-09 15:30:00,69.89,69.92,69.88,69.88,7400.0,51.571,51.5931,51.5636,51.5636,7400.0
2013-09-09 15:40:00,69.87,69.91,69.86,69.91,7500.0,51.5562,51.5857,51.5488,51.5857,7500.0
2013-09-09 15:50:00,69.9,69.94,69.89,69.93,42600.0,51.5783,51.6079,51.571,51.6005,42600.0
2013-09-10 09:30:00,70.43,70.43,70.22,70.27,24800.0,51.9694,51.9694,51.8145,51.8514,24800.0
2013-09-10 09:40:00,70.29,70.36,70.29,70.35,12500.0,51.8661,51.9178,51.8661,51.9104,12500.0
2013-09-10 09:50:00,70.38,70.44,70.37,70.38,6700.0,51.9325,51.9768,51.9251,51.9325,6700.0
2013-09-10 10:00:00,70.4,70.44,70.39,70.41,13800.0,51.9473,51.9768,51.9399,51.9547,13800.0
2013-09-10 10:10:00,70.43,70.47,70.38,70.41,12400.0,51.9694,51.9989,51.9325,51.9547,12400.0
2013-09-10 10:20:00,70.4,70.47,70.4,70.46,3800.0,51.9473,51.9989,51.9473,51.9916,3800.0
2013-09-10 10:30:00,70.47,70.49,70.47,70.48,20200.0,51.9989,52.0137,51.9989,52.0063,20200.0
2013-09-10 10:40:00,70.49,70.52,70.48,70.5,16700.0,52.0137,52.0358,52.0063,52.0211,16700.0
2013-09-10 10:50:00,70.5,70.53,70.5,70.5,4900.0,52.0211,52.0432,52.0211,52.0211,4900.0
2013-09-10 11:00:00,70.5,70.51,70.47,70.47,6500.0,52.0211,52.0285,51.9989,51.9989,6500.0
2013-09-10 11:10:00,70.48,70.49,70.45,70.45,10100.0,52.0063,52.0137,51.9842,51.9842,10100.0
2013-09-10 11:20:00,70.45,70.47,70.45,70.45,6700.0,51.9842,51.9989,51.9842,51.9842,6700.0
2013-09-10 11:30:00,70.44,70.45,70.38,70.39,10900.0,51.9768,51.9842,51.9325,51.9399,10900.0
2013-09-10 11:40:00,70.38,70.38,70.27,70.29,17300.0,51.9325,51.9325,51.8514,51.8661,17300.0
2013-09-10 11:50:00,70.3,70.34,70.29,70.32,12400.0,51.8735,51.903,51.8661,51.8883,12400.0
2013-09-10 12:00:00,70.33,70.4,70.33,70.39,9600.0,51.8956,51.9473,51.8956,51.9399,9600.0
2013-09-10 12:10:00,70.39,70.41,70.38,70.41,17600.0,51.9399,51.9547,51.9325,51.9547,17600.0
2013-09-10 12:20:00,70.4,70.42,70.37,70.39,18200.0,51.9473,51.962,51.9251,51.9399,18200.0
2013-09-10 12:30:00,70.38,70.42,70.38,70.4,14100.0,51.9325,51.962,51.9325,51.9473,14100.0
2013-09-10 12:40:00,70.4,70.42,70.38,70.4,21400.0,51.9473,51.962,51.9325,51.9473,21400.0
2013-09-10 12:50:00,70.39,70.45,70.38,70.44,13700.0,51.9399,51.9842,51.9325,51.9768,13700.0
2013-09-10 13:00:00,70.44,70.44,70.4,70.4,80000.0,51.9768,51.9768,51.9473,51.9473,80000.0
2013-09-10 13:10:00,70.4,70.44,70.37,70.44,30500.0,51.9473,51.9768,51.9251,51.9768,30500.0
2013-09-10 13:20:00,70.42,70.47,70.41,70.45,2300.0,51.962,51.9989,51.9547,51.9842,2300.0
2013-09-10 13:30:00,70.45,70.47,70.43,70.45,6800.0,51.9842,51.9989,51.9694,51.9842,6800.0
2013-09-10 13:40:00,70.44,70.46,70.43,70.43,4700.0,51.9768,51.9916,51.9694,51.9694,4700.0
2013-09-10 13:50:00,70.43,70.47,70.43,70.45,4200.0,51.9694,51.9989,51.9694,51.9842,4200.0
2013-09-10 14:00:00,70.45,70.46,70.44,70.46,22800.0,51.9842,51.9916,51.9768,51.9916,22800.0
2013-09-10 14:10:00,70.44,70.47,70.43,70.44,6400.0,51.9768,51.9989,51.9694,51.9768,6400.0
2013-09-10 14:20:00,70.45,70.48,70.45,70.48,4800.0,51.9842,52.0063,51.9842,52.0063,4800.0
2013-09-10 14:30:00,70.48,70.48,70.44,70.45,9400.0,52.0063,52.0063,51.9768,51.9842,9400.0
2013-09-10 14:40:00,70.45,70.47,70.44,70.46,10500.0,51.9842,51.9989,51.9768,51.9916,10500.0
2013-09-10 14:50:00,70.46,70.5,70.45,70.5,6000.0,51.9916,52.0211,51.9842,52.0211,6000.0
2013-09-10 15:00:00,70.49,70.51,70.48,70.48,4700.0,52.0137,52.0285,52.0063,52.0063,4700.0
2013-09-10 15:10:00,70.49,70.5,70.45,70.49,10100.0,52.0137,52.0211,51.9842,52.0137,10100.0
2013-09-10 15:20:00,70.49,70.53,70.48,70.51,9300.0,52.0137,52.0432,52.0063,52.0285,9300.0
2013-09-10 15:30:00,70.51,70.54,70.5,70.52,16100.0,52.0285,52.0506,52.0211,52.0358,16100.0
2013-09-10 15:40:00,70.53,70.53,70.47,70.52,34900.0,52.0432,52.0432,51.9989,52.0358,34900.0
2013-09-10 15:50:00,70.53,70.58,70.49,70.58,39600.0,52.0432,52.0801,52.0137,52.0801,39600.0
2013-09-11 09:30:00,70.57,70.63,70.52,70.59,11200.0,52.0727,52.117,52.0358,52.0875,11200.0
2013-09-11 09:40:00,70.62,70.62,70.57,70.57,30700.0,52.1096,52.1096,52.0727,52.0727,30700.0
2013-09-11 09:50:00,70.55,70.58,70.45,70.47,6500.0,52.058,52.0801,51.9842,51.9989,6500.0
2013-09-11 10:00:00,70.49,70.55,70.49,70.51,17800.0,52.0137,52.058,52.0137,52.0285,17800.0
2013-09-11 10:10:00,70.51,70.54,70.48,70.49,8500.0,52.0285,52.0506,52.0063,52.0137,8500.0
2013-09-11 10:20:00,70.47,70.49,70.44,70.47,4800.0,51.9989,52.0137,51.9768,51.9989,4800.0
2013-09-11 10:30:00,70.46,70.52,70.44,70.5,5300.0,51.9916,52.0358,51.9768,52.0211,5300.0
2013-09-11 10:40:00,70.49,70.52,70.46,70.47,15800.0,52.0137,52.0358,51.9916,51.9989,15800.0
2013-09-11 10:50:00,70.48,70.52,70.47,70.5,21500.0,52.0063,52.0358,51.9989,52.0211,21500.0
2013-09-11 11:00:00,70.52,70.56,70.5,70.56,9400.0,52.0358,52.0653,52.0211,52.0653,9400.0
2013-09-11 11:10:00,70.56,70.59,70.54,70.54,8800.0,52.0653,52.0875,52.0506,52.0506,8800.0
2013-09-11 11:20:00,70.55,70.58,70.55,70.58,6300.0,52.058,52.0801,52.058,52.0801,6300.0
2013-09-11 11:30:00,70.58,70.73,70.58,70.73,6200.0,52.0801,52.1908,52.0801,52.1908,6200.0
2013-09-11 11:40:00,70.71,70.72,70.7,70.72,4300.0,52.176,52.1834,52.1687,52.1834,4300.0
2013-09-11 11:50:00,70.72,70.74,70.7,70.73,9800.0,52.1834,52.1982,52.1687,52.1908,9800.0
2013-09-11 12:00:00,70.73,70.73,70.68,70.71,11600.0,52.1908,52.1908,52.1539,52.176,11600.0
2013-09-11 12:10:00,70.7,70.73,70.7,70.72,4800.0,52.1687,52.1908,52.1687,52.1834,4800.0
2013-09-11 12:20:00,70.72,70.74,70.71,70.74,6600.0,52.1834,52.1982,52.176,52.1982,6600.0
2013-09-11 12:30:00,70.75,70.75,70.72,70.74,3600.0,52.2055,52.2055,52.1834,52.1982,3600.0
2013-09-11 12:40:00,70.74,70.75,70.71,70.71,7600.0,52.1982,52.2055,52.176,52.176,7600.0
2013-09-11 12:50:00,70.72,70.77,70.72,70.76,5000.0,52.1834,52.2203,52.1834,52.2129,5000.0
2013-09-11 13:00:00,70.75,70.76,70.73,70.75,33400.0,52.2055,52.2129,52.1908,52.2055,33400.0
2013-09-11 13:10:00,70.74,70.75,70.72,70.74,12700.0,52.1982,52.2055,52.1834,52.1982,12700.0
2013-09-11 13:20:00,70.73,70.73,70.7,70.73,28100.0,52.1908,52.1908,52.1687,52.1908,28100.0
2013-09-11 13:30:00,70.73,70.79,70.73,70.78,9500.0,52.1908,52.2351,52.1908,52.2277,9500.0
2013-09-11 13:40:00,70.8,70.81,70.78,70.81,6700.0,52.2424,52.2498,52.2277,52.2498,6700.0
2013-09-11 13:50:00,70.8,70.81,70.77,70.77,21600.0,52.2424,52.2498,52.2203,52.2203,21600.0
2013-09-11 14:00:00,70.77,70.81,70.77,70.81,32800.0,52.2203,52.2498,52.2203,52.2498,32800.0
2013-09-11 14:10:00,70.8,70.81,70.76,70.77,8600.0,52.2424,52.2498,52.2129,52.2203,8600.0
2013-09-11 14:20:00,70.76,70.76,70.74,70.76,22100.0,52.2129,52.2129,52.1982,52.2129,22100.0
2013-09-11 14:30:00,70.76,70.77,70.76,70.76,8600.0,52.2129,52.2203,52.2129,52.2129,8600.0
2013-09-11 14:40:00,70.76,70.78,70.74,70.77,12800.0,52.2129,52.2277,52.1982,52.2203,12800.0
2013-09-11 14:50:00,70.77,70.77,70.71,70.71,19400.0,52.2203,52.2203,52.176,52.176,19400.0
2013-09-11 15:00:00,70.73,70.75,70.71,70.73,15500.0,52.1908,52.2055,52.176,52.1908,15500.0
2013-09-11 15:10:00,70.72,70.73,70.69,70.69,20400.0,52.1834,52.1908,52.1613,52.1613,20400.0
2013-09-11 15:20:00,70.7,70.73,70.68,70.68,16500.0,52.1687,52.1908,52.1539,52.1539,16500.0
2013-09-11 15:30:00,70.68,70.72,70.68,70.71,12000.0,52.1539,52.1834,52.1539,52.176,12000.0
2013-09-11 15:40:00,70.72,70.74,70.7,70.7,18000.0,52.1834,52.1982,52.1687,52.1687,18000.0
2013-09-11 15:50:00,70.71,70.84,70.71,70.84,27800.0,52.176,52.272,52.176,52.272,27800.0
2013-09-12 09:30:00,70.85,70.87,70.77,70.81,15900.0,52.2793,52.2941,52.2203,52.2498,15900.0
2013-09-12 09:40:00,70.8,70.82,70.78,70.82,1200.0,52.2424,52.2572,52.2277,52.2572,1200.0
2013-09-12 09:50:00,70.81,70.82,70.78,70.81,8000.0,52.2498,52.2572,52.2277,52.2498,8000.0
2013-09-12 10:00:00,70.79,70.82,70.78,70.81,7400.0,52.2351,52.2572,52.2277,52.2498,7400.0
2013-09-12 10:10:00,70.8,70.8,70.77,70.77,1900.0,52.2424,52.2424,52.2203,52.2203,1900.0
2013-09-12 10:20:00,70.8,70.83,70.79,70.82,1000.0,52.2424,52.2646,52.2351,52.2572,1000.0
2013-09-12 10:30:00,70.85,70.88,70.83,70.84,3300.0,52.2793,52.3015,52.2646,52.272,3300.0
2013-09-12 10:40:00,70.86,70.87,70.83,70.83,4100.0,52.2867,52.2941,52.2646,52.2646,4100.0
2013-09-12 10:50:00,70.82,70.84,70.78,70.78,3800.0,52.2572,52.272,52.2277,52.2277,3800.0
2013-09-12 11:00:00,70.77,70.8,70.74,70.74,9900.0,52.2203,52.2424,52.1982,52.1982,9900.0
2013-09-12 11:10:00,70.72,70.75,70.7,70.7,5900.0,52.1834,52.2055,52.1687,52.1687,5900.0
2013-09-12 11:20:00,70.71,70.74,70.7,70.73,3500.0,52.176,52.1982,52.1687,52.1908,3500.0
2013-09-12 11:30:00,70.76,70.76,70.65,70.66,3000.0,52.2129,52.2129,52.1318,52.1391,3000.0
2013-09-12 11:40:00,70.67,70.69,70.67,70.69,4900.0,52.1465,52.1613,52.1465,52.1613,4900.0
2013-09-12 11:50:00,70.7,70.71,70.66,70.68,57900.0,52.1687,52.176,52.1391,52.1539,57900.0
2013-09-12 12:00:00,70.66,70.67,70.63,70.66,27900.0,52.1391,52.1465,52.117,52.1391,27900.0
2013-09-12 12:10:00,70.64,70.64,70.58,70.58,3700.0,52.1244,52.1244,52.0801,52.0801,3700.0
2013-09-12 12:20:00,70.58,70.58,70.53,70.55,12800.0,52.0801,52.0801,52.0432,52.058,12800.0
2013-09-12 12:30:00,70.58,70.61,70.57,70.61,28600.0,52.0801,52.1022,52.0727,52.1022,28600.0
2013-09-12 12:40:00,70.62,70.63,70.6,70.63,20000.0,52.1096,52.117,52.0949,52.117,20000.0
2013-09-12 12:50:00,70.62,70.65,70.6,70.65,9100.0,52.1096,52.1318,52.0949,52.1318,9100.0
2013-09-12 13:00:00,70.65,70.67,70.64,70.67,6500.0,52.1318,52.1465,52.1244,52.1465,6500.0
2013-09-12 13:10:00,70.67,70.73,70.67,70.72,10600.0,52.1465,52.1908,52.1465,52.1834,10600.0
2013-09-12 13:20:00,70.73,70.75,70.71,70.72,11700.0,52.1908,52.2055,52.176,52.1834,11700.0
2013-09-12 13:30:00,70.72,70.72,70.68,70.7,20000.0,52.1834,52.1834,52.1539,52.1687,20000.0
2013-09-12 13:40:00,70.72,70.72,70.67,70.69,4300.0,52.1834,52.1834,52.1465,52.1613,4300.0
2013-09-12 13:50:00,70.68,70.69,70.67,70.68,7600.0,52.1539,52.1613,52.1465,52.1539,7600.0
2013-09-12 14:00:00,70.65,70.7,70.65,70.7,10300.0,52.1318,52.1687,52.1318,52.1687,10300.0
2013-09-12 14:10:00,70.69,70.71,70.65,70.65,18800.0,52.1613,52.176,52.1318,52.1318,18800.0
2013-09-12 14:20:00,70.65,70.67,70.64,70.66,27400.0,52.1318,52.1465,52.1244,52.1391,27400.0
2013-09-12 14:30:00,70.65,70.67,70.6,70.6,16800.0,52.1318,52.1465,52.0949,52.0949,16800.0
2013-09-12 14:40:00,70.6,70.65,70.59,70.65,31600.0,52.0949,52.1318,52.0875,52.1318,31600.0
2013-09-12 14:50:00,70.65,70.69,70.63,70.68,7800.0,52.1318,52.1613,52.117,52.1539,7800.0
2013-09-12 15:00:00,70.68,70.68,70.59,70.59,17700.0,52.1539,52.1539,52.0875,52.0875,17700.0
2013-09-12 15:10:00,70.59,70.6,70.53,70.54,7400.0,52.0875,52.0949,52.0432,52.0506,7400.0
2013-09-12 15:20:00,70.55,70.59,70.54,70.59,11000.0,52.058,52.0875,52.0506,52.0875,11000.0
2013-09-12 15:30:00,70.57,70.58,70.56,70.58,10500.0,52.0727,52.0801,52.0653,52.0801,10500.0
2013-09-12 15:40:00,70.58,70.58,70.5,70.51,23100.0,52.0801,52.0801,52.0211,52.0285,23100.0
2013-09-12 15:50:00,70.5,70.56,70.48,70.56,39000.0,52.0211,52.0653,52.0063,52.0653,39000.0
2013-09-13 09:30:00,70.67,70.75,70.57,70.75,12200.0,52.1465,52.2055,52.0727,52.2055,12200.0
2013-09-13 09:40:00,70.72,70.72,70.7,70.71,1700.0,52.1834,52.1834,52.1687,52.176,1700.0
2013-09-13 09:50:00,70.73,70.8,70.7,70.77,119400.0,52.1908,52.2424,52.1687,52.2203,119400.0
2013-09-13 10:00:00,70.75,70.75,70.64,70.67,5600.0,52.2055,52.2055,52.1244,52.1465,5600.0
2013-09-13 10:10:00,70.65,70.66,70.6,70.62,2400.0,52.1318,52.1391,52.0949,52.1096,2400.0
2013-09-13 10:20:00,70.62,70.62,70.56,70.61,5600.0,52.1096,52.1096,52.0653,52.1022,5600.0
2013-09-13 10:30:00,70.64,70.68,70.63,70.68,5400.0,52.1244,52.1539,52.117,52.1539,5400.0
2013-09-13 10:40:00,70.68,70.73,70.68,70.7,10100.0,52.1539,52.1908,52.1539,52.1687,10100.0
2013-09-13 10:50:00,70.7,70.77,70.7,70.74,4300.0,52.1687,52.2203,52.1687,52.1982,4300.0
2013-09-13 11:00:00,70.72,70.75,70.71,70.72,4800.0,52.1834,52.2055,52.176,52.1834,4800.0
2013-09-13 11:10:00,70.73,70.76,70.73,70.76,4400.0,52.1908,52.2129,52.1908,52.2129,4400.0
2013-09-13 11:20:00,70.75,70.82,70.74,70.79,4800.0,52.2055,52.2572,52.1982,52.2351,4800.0
2013-09-13 11:30:00,70.79,70.81,70.78,70.8,3100.0,52.2351,52.2498,52.2277,52.2424,3100.0
2013-09-13 11:40:00,70.79,70.79,70.77,70.78,6500.0,52.2351,52.2351,52.2203,52.2277,6500.0
2013-09-13 11:50:00,70.79,70.79,70.77,70.79,3600.0,52.2351,52.2351,52.2203,52.2351,3600.0
2013-09-13 12:00:00,70.78,70.8,70.77,70.78,4800.0,52.2277,52.2424,52.2203,52.2277,4800.0
2013-09-13 12:10:00,70.78,70.78,70.77,70.78,21000.0,52.2277,52.2277,52.2203,52.2277,21000.0
2013-09-13 12:20:00,70.8,70.82,70.79,70.79,3800.0,52.2424,52.2572,52.2351,52.2351,3800.0
2013-09-13 12:30:00,70.77,70.79,70.76,70.76,1900.0,52.2203,52.2351,52.2129,52.2129,1900.0
2013-09-13 12:40:00,70.75,70.77,70.74,70.77,3000.0,52.2055,52.2203,52.1982,52.2203,3000.0
2013-09-13 12:50:00,70.78,70.78,70.74,70.74,18400.0,52.2277,52.2277,52.1982,52.1982,18400.0
2013-09-13 13:00:00,70.74,70.78,70.74,70.78,1700.0,52.1982,52.2277,52.1982,52.2277,1700.0
2013-09-13 13:10:00,70.79,70.79,70.76,70.78,18900.0,52.2351,52.2351,52.2129,52.2277,18900.0
2013-09-13 13:20:00,70.78,70.79,70.77,70.79,3600.0,52.2277,52.2351,52.2203,52.2351,3600.0
2013-09-13 13:30:00,70.79,70.79,70.77,70.77,6600.0,52.2351,52.2351,52.2203,52.2203,6600.0
2013-09-13 13:40:00,70.78,70.79,70.78,70.78,3500.0,52.2277,52.2351,52.2277,52.2277,3500.0
2013-09-13 13:50:00,70.78,70.8,70.78,70.8,5900.0,52.2277,52.2424,52.2277,52.2424,5900.0
2013-09-13 14:00:00,70.81,70.84,70.8,70.81,38000.0,52.2498,52.272,52.2424,52.2498,38000.0
2013-09-13 14:10:00,70.81,70.81,70.78,70.78,21100.0,52.2498,52.2498,52.2277,52.2277,21100.0
2013-09-13 14:20:00,70.78,70.8,70.77,70.79,6200.0,52.2277,52.2424,52.2203,52.2351,6200.0
2013-09-13 14:30:00,70.78,70.78,70.76,70.76,13300.0,52.2277,52.2277,52.2129,52.2129,13300.0
2013-09-13 14:40:00,70.76,70.77,70.75,70.77,8200.0,52.2129,52.2203,52.2055,52.2203,8200.0
2013-09-13 14:50:00,70.77,70.78,70.76,70.76,11600.0,52.2203,52.2277,52.2129,52.2129,11600.0
2013-09-13 15:00:00,70.76,70.78,70.74,70.74,7100.0,52.2129,52.2277,52.1982,52.1982,7100.0
2013-09-13 15:10:00,70.73,70.77,70.73,70.76,5000.0,52.1908,52.2203,52.1908,52.2129,5000.0
2013-09-13 15:20:00,70.77,70.77,70.75,70.75,11200.0,52.2203,52.2203,52.2055,52.2055,11200.0
2013-09-13 15:30:00,70.74,70.76,70.74,70.75,7700.0,52.1982,52.2129,52.1982,52.2055,7700.0
2013-09-13 15:40:00,70.74,70.75,70.72,70.72,7600.0,52.1982,52.2055,52.1834,52.1834,7600.0
2013-09-13 15:50:00,70.71,70.8,70.69,70.8,54300.0,52.176,52.2424,52.1613,52.2424,54300.0
2013-09-16 09:30:00,71.57,71.61,71.42,71.42,21500.0,52.8106,52.8401,52.6999,52.6999,21500.0
2013-09-16 09:40:00,71.39,71.45,71.36,71.45,5100.0,52.6778,52.7221,52.6557,52.7221,5100.0
2013-09-16 09:50:00,71.43,71.43,71.35,71.4,2500.0,52.7073,52.7073,52.6483,52.6852,2500.0
2013-09-16 10:00:00,71.4,71.4,71.28,71.37,19200.0,52.6852,52.6852,52.5966,52.663,19200.0
2013-09-16 10:10:00,71.37,71.46,71.36,71.46,14800.0,52.663,52.7294,52.6557,52.7294,14800.0
2013-09-16 10:20:00,71.47,71.49,71.45,71.45,7500.0,52.7368,52.7516,52.7221,52.7221,7500.0
2013-09-16 10:30:00,71.45,71.51,71.44,71.47,25800.0,52.7221,52.7663,52.7147,52.7368,25800.0
2013-09-16 10:40:00,71.47,71.48,71.45,71.47,7800.0,52.7368,52.7442,52.7221,52.7368,7800.0
2013-09-16 10:50:00,71.48,71.48,71.43,71.44,8800.0,52.7442,52.7442,52.7073,52.7147,8800.0
2013-09-16 11:00:00,71.45,71.47,71.43,71.46,17000.0,52.7221,52.7368,52.7073,52.7294,17000.0
2013-09-16 11:10:00,71.46,71.5,71.46,71.5,43200.0,52.7294,52.759,52.7294,52.759,43200.0
2013-09-16 11:20:00,71.49,71.52,71.48,71.5,4500.0,52.7516,52.7737,52.7442,52.759,4500.0
2013-09-16 11:30:00,71.52,71.52,71.5,71.51,5000.0,52.7737,52.7737,52.759,52.7663,5000.0
2013-09-16 11:40:00,71.52,71.55,71.52,71.52,7800.0,52.7737,52.7959,52.7737,52.7737,7800.0
2013-09-16 11:50:00,71.54,71.54,71.52,71.53,4400.0,52.7885,52.7885,52.7737,52.7811,4400.0
2013-09-16 12:00:00,71.54,71.58,71.54,71.57,340500.0,52.7885,52.818,52.7885,52.8106,340500.0
2013-09-16 12:10:00,71.58,71.62,71.58,71.62,3600.0,52.818,52.8475,52.818,52.8475,3600.0
2013-09-16 12:20:00,71.62,71.63,71.59,71.61,14500.0,52.8475,52.8549,52.8254,52.8401,14500.0
2013-09-16 12:30:00,71.6,71.6,71.56,71.58,7500.0,52.8328,52.8328,52.8032,52.818,7500.0
2013-09-16 12:40:00,71.58,71.58,71.54,71.56,1600.0,52.818,52.818,52.7885,52.8032,1600.0
2013-09-16 12:50:00,71.57,71.57,71.51,71.51,3700.0,52.8106,52.8106,52.7663,52.7663,3700.0
2013-09-16 13:00:00,71.5,71.54,71.48,71.48,224800.0,52.759,52.7885,52.7442,52.7442,224800.0
2013-09-16 13:10:00,71.48,71.51,71.48,71.49,6100.0,52.7442,52.7663,52.7442,52.7516,6100.0
2013-09-16 13:20:00,71.48,71.51,71.46,71.47,161400.0,52.7442,52.7663,52.7294,52.7368,161400.0
2013-09-16 13:30:00,71.47,71.48,71.43,71.45,7600.0,52.7368,52.7442,52.7073,52.7221,7600.0
2013-09-16 13:40:00,71.44,71.44,71.31,71.37,7900.0,52.7147,52.7147,52.6188,52.663,7900.0
2013-09-16 13:50:00,71.38,71.43,71.37,71.43,8600.0,52.6704,52.7073,52.663,52.7073,8600.0
2013-09-16 14:00:00,71.42,71.44,71.39,71.4,12800.0,52.6999,52.7147,52.6778,52.6852,12800.0
2013-09-16 14:10:00,71.4,71.43,71.36,71.42,13900.0,52.6852,52.7073,52.6557,52.6999,13900.0
2013-09-16 14:20:00,71.41,71.41,71.36,71.38,7100.0,52.6926,52.6926,52.6557,52.6704,7100.0
2013-09-16 14:30:00,71.35,71.39,71.3,71.31,29200.0,52.6483,52.6778,52.6114,52.6188,29200.0
2013-09-16 14:40:00,71.29,71.35,71.28,71.35,9100.0,52.604,52.6483,52.5966,52.6483,9100.0
2013-09-16 14:50:00,71.35,71.36,71.32,71.32,22100.0,52.6483,52.6557,52.6261,52.6261,22100.0
2013-09-16 15:00:00,71.31,71.4,71.31,71.4,5700.0,52.6188,52.6852,52.6188,52.6852,5700.0
2013-09-16 15:10:00,71.41,71.42,71.38,71.39,37000.0,52.6926,52.6999,52.6704,52.6778,37000.0
2013-09-16 15:20:00,71.39,71.4,71.31,71.31,17600.0,52.6778,52.6852,52.6188,52.6188,17600.0
2013-09-16 15:30:00,71.31,71.33,71.24,71.27,16600.0,52.6188,52.6335,52.5671,52.5892,16600.0
2013-09-16 15:40:00,71.28,71.31,71.23,71.26,26100.0,52.5966,52.6188,52.5597,52.5819,26100.0
2013-09-16 15:50:00,71.26,71.33,71.26,71.32,31300.0,52.5819,52.6335,52.5819,52.6261,31300.0
2013-09-17 09:30:00,71.39,71.47,71.39,71.47,13100.0,52.6778,52.7368,52.6778,52.7368,13100.0
2013-09-17 09:40:00,71.48,71.51,71.47,71.51,9700.0,52.7442,52.7663,52.7368,52.7663,9700.0
2013-09-17 09:50:00,71.53,71.55,71.48,71.48,9300.0,52.7811,52.7959,52.7442,52.7442,9300.0
2013-09-17 10:00:00,71.49,71.53,71.48,71.53,4500.0,52.7516,52.7811,52.7442,52.7811,4500.0
2013-09-17 10:10:00,71.51,71.56,71.51,71.56,4200.0,52.7663,52.8032,52.7663,52.8032,4200.0
2013-09-17 10:20:00,71.55,71.56,71.53,71.56,1700.0,52.7959,52.8032,52.7811,52.8032,1700.0
2013-09-17 10:30:00,71.57,71.57,71.54,71.54,7200.0,52.8106,52.8106,52.7885,52.7885,7200.0
2013-09-17 10:40:00,71.54,71.54,71.51,71.52,2700.0,52.7885,52.7885,52.7663,52.7737,2700.0
2013-09-17 10:50:00,71.52,71.52,71.49,71.5,4300.0,52.7737,52.7737,52.7516,52.759,4300.0
2013-09-17 11:00:00,71.49,71.53,71.49,71.51,6900.0,52.7516,52.7811,52.7516,52.7663,6900.0
2013-09-17 11:10:00,71.5,71.5,71.47,71.48,1000.0,52.759,52.759,52.7368,52.7442,1000.0
2013-09-17 11:20:00,71.49,71.51,71.48,71.51,2400.0,52.7516,52.7663,52.7442,52.7663,2400.0
2013-09-17 11:30:00,71.51,71.51,71.47,71.48,4400.0,52.7663,52.7663,52.7368,52.7442,4400.0
2013-09-17 11:40:00,71.49,71.49,71.47,71.48,5200.0,52.7516,52.7516,52.7368,52.7442,5200.0
2013-09-17 11:50:00,71.47,71.48,71.46,71.47,1100.0,52.7368,52.7442,52.7294,52.7368,1100.0
2013-09-17 12:00:00,71.48,71.49,71.46,71.46,3300.0,52.7442,52.7516,52.7294,52.7294,3300.0
2013-09-17 12:10:00,71.46,71.49,71.45,71.49,2200.0,52.7294,52.7516,52.7221,52.7516,2200.0
2013-09-17 12:20:00,71.5,71.5,71.49,71.49,7400.0,52.759,52.759,52.7516,52.7516,7400.0
2013-09-17 12:30:00,71.49,71.49,71.46,71.46,2900.0,52.7516,52.7516,52.7294,52.7294,2900.0
2013-09-17 12:40:00,71.47,71.52,71.47,71.51,6300.0,52.7368,52.7737,52.7368,52.7663,6300.0
2013-09-17 12:50:00,71.52,71.56,71.5,71.56,8300.0,52.7737,52.8032,52.759,52.8032,8300.0
2013-09-17 13:00:00,71.58,71.58,71.55,71.57,6600.0,52.818,52.818,52.7959,52.8106,6600.0
2013-09-17 13:10:00,71.55,71.56,71.54,71.54,18600.0,52.7959,52.8032,52.7885,52.7885,18600.0
2013-09-17 13:20:00,71.53,71.57,71.53,71.56,24200.0,52.7811,52.8106,52.7811,52.8032,24200.0
2013-09-17 13:30:00,71.56,71.57,71.54,71.54,20000.0,52.8032,52.8106,52.7885,52.7885,20000.0
2013-09-17 13:40:00,71.55,71.56,71.54,71.54,11800.0,52.7959,52.8032,52.7885,52.7885,11800.0
2013-09-17 13:50:00,71.55,71.57,71.54,71.56,33300.0,52.7959,52.8106,52.7885,52.8032,33300.0
2013-09-17 14:00:00,71.57,71.58,71.56,71.57,8000.0,52.8106,52.818,52.8032,52.8106,8000.0
2013-09-17 14:10:00,71.57,71.59,71.54,71.56,19100.0,52.8106,52.8254,52.7885,52.8032,19100.0
2013-09-17 14:20:00,71.56,71.57,71.52,71.55,66700.0,52.8032,52.8106,52.7737,52.7959,66700.0
2013-09-17 14:30:00,71.55,71.59,71.55,71.59,83700.0,52.7959,52.8254,52.7959,52.8254,83700.0
2013-09-17 14:40:00,71.59,71.6,71.59,71.6,17400.0,52.8254,52.8328,52.8254,52.8328,17400.0
2013-09-17 14:50:00,71.6,71.6,71.58,71.59,27700.0,52.8328,52.8328,52.818,52.8254,27700.0
2013-09-17 15:00:00,71.59,71.6,71.58,71.58,26100.0,52.8254,52.8328,52.818,52.818,26100.0
2013-09-17 15:10:00,71.59,71.59,71.57,71.58,47600.0,52.8254,52.8254,52.8106,52.818,47600.0
2013-09-17 15:20:00,71.57,71.59,71.57,71.58,33100.0,52.8106,52.8254,52.8106,52.818,33100.0
2013-09-17 15:30:00,71.58,71.58,71.52,71.55,45100.0,52.818,52.818,52.7737,52.7959,45100.0
2013-09-17 15:40:00,71.55,71.59,71.54,71.58,16800.0,52.7959,52.8254,52.7885,52.818,16800.0
2013-09-17 15:50:00,71.58,71.6,71.56,71.59,42700.0,52.818,52.8328,52.8032,52.8254,42700.0
2013-09-18 09:30:00,71.42,71.55,71.42,71.52,289700.0,52.6999,52.7959,52.6999,52.7737,289700.0
2013-09-18 09:40:00,71.51,71.54,71.48,71.53,299100.0,52.7663,52.7885,52.7442,52.7811,299100.0
2013-09-18 09:50:00,71.53,71.58,71.53,71.53,38000.0,52.7811,52.818,52.7811,52.7811,38000.0
2013-09-18 10:00:00,71.51,71.58,71.51,71.56,27700.0,52.7663,52.818,52.7663,52.8032,27700.0
2013-09-18 10:10:00,71.55,71.56,71.51,71.51,249700.0,52.7959,52.8032,52.7663,52.7663,249700.0
2013-09-18 10:20:00,71.51,71.52,71.42,71.43,9600.0,52.7663,52.7737,52.6999,52.7073,9600.0
2013-09-18 10:30:00,71.42,71.43,71.39,71.43,9000.0,52.6999,52.7073,52.6778,52.7073,9000.0
2013-09-18 10:40:00,71.43,71.43,71.38,71.4,24500.0,52.7073,52.7073,52.6704,52.6852,24500.0
2013-09-18 10:50:00,71.4,71.44,71.4,71.43,272200.0,52.6852,52.7147,52.6852,52.7073,272200.0
2013-09-18 11:00:00,71.43,71.44,71.43,71.43,20200.0,52.7073,52.7147,52.7073,52.7073,20200.0
2013-09-18 11:10:00,71.43,71.44,71.4,71.41,285700.0,52.7073,52.7147,52.6852,52.6926,285700.0
2013-09-18 11:20:00,71.41,71.45,71.41,71.42,283500.0,52.6926,52.7221,52.6926,52.6999,283500.0
2013-09-18 11:30:00,71.44,71.45,71.41,71.42,27600.0,52.7147,52.7221,52.6926,52.6999,27600.0
2013-09-18 11:40:00,71.4,71.4,71.37,71.4,266300.0,52.6852,52.6852,52.663,52.6852,266300.0
2013-09-18 11:50:00,71.4,71.41,71.37,71.38,49000.0,52.6852,52.6926,52.663,52.6704,49000.0
2013-09-18 12:00:00,71.37,71.38,71.35,71.37,35300.0,52.663,52.6704,52.6483,52.663,35300.0
2013-09-18 12:10:00,71.36,71.37,71.33,71.33,275400.0,52.6557,52.663,52.6335,52.6335,275400.0
2013-09-18 12:20:00,71.33,71.35,71.32,71.33,43800.0,52.6335,52.6483,52.6261,52.6335,43800.0
2013-09-18 12:30:00,71.32,71.34,71.32,71.33,281900.0,52.6261,52.6409,52.6261,52.6335,281900.0
2013-09-18 12:40:00,71.33,71.36,71.33,71.35,29600.0,52.6335,52.6557,52.6335,52.6483,29600.0
2013-09-18 12:50:00,71.36,71.4,71.36,71.39,17400.0,52.6557,52.6852,52.6557,52.6778,17400.0
2013-09-18 13:00:00,71.38,71.41,71.38,71.39,39800.0,52.6704,52.6926,52.6704,52.6778,39800.0
2013-09-18 13:10:00,71.39,71.44,71.39,71.43,41000.0,52.6778,52.7147,52.6778,52.7073,41000.0
2013-09-18 13:20:00,71.43,71.47,71.43,71.47,285200.0,52.7073,52.7368,52.7073,52.7368,285200.0
2013-09-18 13:30:00,71.46,71.47,71.41,71.41,13000.0,52.7294,52.7368,52.6926,52.6926,13000.0
2013-09-18 13:40:00,71.41,71.45,71.41,71.43,272900.0,52.6926,52.7221,52.6926,52.7073,272900.0
2013-09-18 13:50:00,71.44,71.46,71.4,71.41,8000.0,52.7147,52.7294,52.6852,52.6926,8000.0
2013-09-18 14:00:00,71.42,72.09,71.42,72.03,40000.0,52.6999,53.1943,52.6999,53.15,40000.0
2013-09-18 14:10:00,72.02,72.27,72.02,72.14,27100.0,53.1427,53.3271,53.1427,53.2312,27100.0
2013-09-18 14:20:00,72.17,72.32,72.16,72.17,13500.0,53.2533,53.364,53.246,53.2533,13500.0
2013-09-18 14:30:00,72.19,72.22,72.09,72.18,21400.0,53.2681,53.2902,53.1943,53.2607,21400.0
2013-09-18 14:40:00,72.19,72.31,72.18,72.31,17300.0,53.2681,53.3567,53.2607,53.3567,17300.0
2013-09-18 14:50:00,72.33,72.51,72.33,72.51,29200.0,53.3714,53.5042,53.3714,53.5042,29200.0
2013-09-18 15:00:00,72.52,72.56,72.44,72.46,17400.0,53.5116,53.5411,53.4526,53.4673,17400.0
2013-09-18 15:10:00,72.46,72.46,72.32,72.33,15800.0,53.4673,53.4673,53.364,53.3714,15800.0
2013-09-18 15:20:00,72.32,72.36,72.26,72.26,17100.0,53.364,53.3935,53.3198,53.3198,17100.0
2013-09-18 15:30:00,72.29,72.37,72.27,72.36,28600.0,53.3419,53.4009,53.3271,53.3935,28600.0
2013-09-18 15:40:00,72.35,72.38,72.31,72.31,21100.0,53.3862,53.4083,53.3567,53.3567,21100.0
2013-09-18 15:50:00,72.33,72.33,72.24,72.33,14900.0,53.3714,53.3714,53.305,53.3714,14900.0
2013-09-19 09:30:00,72.45,72.54,72.38,72.41,54100.0,53.46,53.5264,53.4083,53.4304,54100.0
2013-09-19 09:40:00,72.37,72.39,72.32,72.33,12000.0,53.4009,53.4157,53.364,53.3714,12000.0
2013-09-19 09:50:00,72.32,72.37,72.27,72.35,5600.0,53.364,53.4009,53.3271,53.3862,5600.0
2013-09-19 10:00:00,72.38,72.4,72.27,72.27,10800.0,53.4083,53.4231,53.3271,53.3271,10800.0
2013-09-19 10:10:00,72.27,72.31,72.23,72.24,3800.0,53.3271,53.3567,53.2976,53.305,3800.0
2013-09-19 10:20:00,72.27,72.33,72.24,72.3,2700.0,53.3271,53.3714,53.305,53.3493,2700.0
2013-09-19 10:30:00,72.3,72.3,72.24,72.27,4600.0,53.3493,53.3493,53.305,53.3271,4600.0
2013-09-19 10:40:00,72.28,72.32,72.26,72.27,10000.0,53.3345,53.364,53.3198,53.3271,10000.0
2013-09-19 10:50:00,72.26,72.29,72.25,72.29,1900.0,53.3198,53.3419,53.3124,53.3419,1900.0
2013-09-19 11:00:00,72.28,72.29,72.23,72.23,8100.0,53.3345,53.3419,53.2976,53.2976,8100.0
2013-09-19 11:10:00,72.23,72.24,72.19,72.24,7700.0,53.2976,53.305,53.2681,53.305,7700.0
2013-09-19 11:20:00,72.23,72.24,72.21,72.21,7700.0,53.2976,53.305,53.2829,53.2829,7700.0
2013-09-19 11:30:00,72.22,72.23,72.11,72.15,10800.0,53.2902,53.2976,53.2091,53.2386,10800.0
2013-09-19 11:40:00,72.15,72.18,72.15,72.18,42100.0,53.2386,53.2607,53.2386,53.2607,42100.0
2013-09-19 11:50:00,72.16,72.16,72.14,72.16,4800.0,53.246,53.246,53.2312,53.246,4800.0
2013-09-19 12:00:00,72.16,72.24,72.16,72.24,400.0,53.246,53.305,53.246,53.305,400.0
2013-09-19 12:10:00,72.22,72.22,72.19,72.19,2900.0,53.2902,53.2902,53.2681,53.2681,2900.0
2013-09-19 12:20:00,72.18,72.21,72.18,72.21,7200.0,53.2607,53.2829,53.2607,53.2829,7200.0
2013-09-19 12:30:00,72.2,72.21,72.15,72.17,14600.0,53.2755,53.2829,53.2386,53.2533,14600.0
2013-09-19 12:40:00,72.17,72.17,72.15,72.16,3500.0,53.2533,53.2533,53.2386,53.246,3500.0
2013-09-19 12:50:00,72.15,72.16,72.12,72.12,4300.0,53.2386,53.246,53.2165,53.2165,4300.0
2013-09-19 13:00:00,72.13,72.14,72.02,72.04,20600.0,53.2238,53.2312,53.1427,53.1574,20600.0
2013-09-19 13:10:00,72.05,72.12,72.05,72.11,6700.0,53.1648,53.2165,53.1648,53.2091,6700.0
2013-09-19 13:20:00,72.11,72.12,72.09,72.1,12600.0,53.2091,53.2165,53.1943,53.2017,12600.0
2013-09-19 13:30:00,72.09,72.1,72.06,72.1,11700.0,53.1943,53.2017,53.1722,53.2017,11700.0
2013-09-19 13:40:00,72.1,72.11,72.08,72.09,4200.0,53.2017,53.2091,53.1869,53.1943,4200.0
2013-09-19 13:50:00,72.09,72.09,72.03,72.04,51600.0,53.1943,53.1943,53.15,53.1574,51600.0
2013-09-19 14:00:00,72.03,72.08,72.02,72.07,9900.0,53.15,53.1869,53.1427,53.1796,9900.0
2013-09-19 14:10:00,72.08,72.14,72.07,72.14,10400.0,53.1869,53.2312,53.1796,53.2312,10400.0
2013-09-19 14:20:00,72.14,72.14,72.09,72.11,8600.0,53.2312,53.2312,53.1943,53.2091,8600.0
2013-09-19 14:30:00,72.08,72.08,72.05,72.07,10800.0,53.1869,53.1869,53.1648,53.1796,10800.0
2013-09-19 14:40:00,72.08,72.1,72.06,72.1,11400.0,53.1869,53.2017,53.1722,53.2017,11400.0
2013-09-19 14:50:00,72.09,72.09,72.06,72.09,6900.0,53.1943,53.1943,53.1722,53.1943,6900.0
2013-09-19 15:00:00,72.11,72.14,72.1,72.13,11500.0,53.2091,53.2312,53.2017,53.2238,11500.0
2013-09-19 15:10:00,72.11,72.15,72.1,72.13,4800.0,53.2091,53.2386,53.2017,53.2238,4800.0
2013-09-19 15:20:00,72.13,72.16,72.11,72.13,17000.0,53.2238,53.246,53.2091,53.2238,17000.0
2013-09-19 15:30:00,72.13,72.13,72.1,72.12,5800.0,53.2238,53.2238,53.2017,53.2165,5800.0
2013-09-19 15:40:00,72.12,72.14,72.1,72.11,6800.0,53.2165,53.2312,53.2017,53.2091,6800.0
2013-09-19 15:50:00,72.11,72.14,72.08,72.11,20500.0,53.2091,53.2312,53.1869,53.2091,20500.0
2013-09-20 09:30:00,72.23,72.23,72.15,72.2,6000.0,53.2976,53.2976,53.2386,53.2755,6000.0
2013-09-20 09:40:00,72.19,72.19,72.07,72.07,4700.0,53.2681,53.2681,53.1796,53.1796,4700.0
2013-09-20 09:50:00,72.09,72.13,71.98,72.02,3700.0,53.1943,53.2238,53.1131,53.1427,3700.0
2013-09-20 10:00:00,72.02,72.03,71.95,71.95,4600.0,53.1427,53.15,53.091,53.091,4600.0
2013-09-20 10:10:00,71.97,71.99,71.91,71.94,4000.0,53.1058,53.1205,53.0615,53.0836,4000.0
2013-09-20 10:20:00,71.93,71.98,71.93,71.95,3000.0,53.0763,53.1131,53.0763,53.091,3000.0
2013-09-20 10:30:00,71.94,72.0,71.94,71.99,1600.0,53.0836,53.1279,53.0836,53.1205,1600.0
2013-09-20 10:40:00,71.98,72.01,71.95,71.99,12500.0,53.1131,53.1353,53.091,53.1205,12500.0
2013-09-20 10:50:00,71.98,71.99,71.92,71.96,13000.0,53.1131,53.1205,53.0689,53.0984,13000.0
2013-09-20 11:00:00,71.96,71.99,71.95,71.96,11200.0,53.0984,53.1205,53.091,53.0984,11200.0
2013-09-20 11:10:00,71.96,71.96,71.92,71.92,5600.0,53.0984,53.0984,53.0689,53.0689,5600.0
2013-09-20 11:20:00,71.92,71.92,71.86,71.88,5500.0,53.0689,53.0689,53.0246,53.0394,5500.0
2013-09-20 11:30:00,71.91,71.93,71.82,71.82,8500.0,53.0615,53.0763,52.9951,52.9951,8500.0
2013-09-20 11:40:00,71.86,71.86,71.81,71.84,5800.0,53.0246,53.0246,52.9877,53.0098,5800.0
2013-09-20 11:50:00,71.84,71.85,71.75,71.75,15500.0,53.0098,53.0172,52.9434,52.9434,15500.0
2013-09-20 12:00:00,71.76,71.81,71.76,71.79,3500.0,52.9508,52.9877,52.9508,52.9729,3500.0
2013-09-20 12:10:00,71.79,71.79,71.74,71.76,3400.0,52.9729,52.9729,52.9361,52.9508,3400.0
2013-09-20 12:20:00,71.72,71.72,71.68,71.69,5200.0,52.9213,52.9213,52.8918,52.8992,5200.0
2013-09-20 12:30:00,71.71,71.74,71.69,71.74,5900.0,52.9139,52.9361,52.8992,52.9361,5900.0
2013-09-20 12:40:00,71.74,71.78,71.73,71.78,2600.0,52.9361,52.9656,52.9287,52.9656,2600.0
2013-09-20 12:50:00,71.78,71.79,71.77,71.78,16700.0,52.9656,52.9729,52.9582,52.9656,16700.0
2013-09-20 13:00:00,71.78,71.78,71.72,71.73,4300.0,52.9656,52.9656,52.9213,52.9287,4300.0
2013-09-20 13:10:00,71.74,71.74,71.66,71.69,16400.0,52.9361,52.9361,52.877,52.8992,16400.0
2013-09-20 13:20:00,71.69,71.73,71.67,71.7,4200.0,52.8992,52.9287,52.8844,52.9065,4200.0
2013-09-20 13:30:00,71.71,71.74,71.69,71.69,3000.0,52.9139,52.9361,52.8992,52.8992,3000.0
2013-09-20 13:40:00,71.68,71.68,71.64,71.66,5100.0,52.8918,52.8918,52.8623,52.877,5100.0
2013-09-20 13:50:00,71.68,71.69,71.63,71.63,18500.0,52.8918,52.8992,52.8549,52.8549,18500.0
2013-09-20 14:00:00,71.63,71.63,71.58,71.61,12900.0,52.8549,52.8549,52.818,52.8401,12900.0
2013-09-20 14:10:00,71.62,71.63,71.59,71.61,5200.0,52.8475,52.8549,52.8254,52.8401,5200.0
2013-09-20 14:20:00,71.6,71.69,71.6,71.69,13000.0,52.8328,52.8992,52.8328,52.8992,13000.0
2013-09-20 14:30:00,71.68,71.7,71.62,71.62,6500.0,52.8918,52.9065,52.8475,52.8475,6500.0
2013-09-20 14:40:00,71.6,71.65,71.58,71.65,9600.0,52.8328,52.8696,52.818,52.8696,9600.0
2013-09-20 14:50:00,71.65,71.65,71.61,71.64,5900.0,52.8696,52.8696,52.8401,52.8623,5900.0
2013-09-20 15:00:00,71.63,71.67,71.62,71.63,24100.0,52.8549,52.8844,52.8475,52.8549,24100.0
2013-09-20 15:10:00,71.62,71.63,71.58,71.61,27200.0,52.8475,52.8549,52.818,52.8401,27200.0
2013-09-20 15:20:00,71.61,71.62,71.51,71.52,21000.0,52.8401,52.8475,52.7663,52.7737,21000.0
2013-09-20 15:30:00,71.51,71.57,71.48,71.57,11500.0,52.7663,52.8106,52.7442,52.8106,11500.0
2013-09-20 15:40:00,71.57,71.59,71.5,71.52,6600.0,52.8106,52.8254,52.759,52.7737,6600.0
2013-09-20 15:50:00,71.53,71.6,71.53,71.53,31100.0,52.7811,52.8328,52.7811,52.7811,31100.0
2013-09-23 09:30:00,70.89,70.92,70.79,70.8,26100.0,52.6172,52.6395,52.543,52.5504,26100.0
2013-09-23 09:40:00,70.83,70.83,70.75,70.76,1300.0,52.5727,52.5727,52.5133,52.5207,1300.0
2013-09-23 09:50:00,70.77,70.77,70.7,70.71,4200.0,52.5281,52.5281,52.4762,52.4836,4200.0
2013-09-23 10:00:00,70.72,70.75,70.69,70.72,12200.0,52.491,52.5133,52.4688,52.491,12200.0
2013-09-23 10:10:00,70.69,70.72,70.64,70.7,3800.0,52.4688,52.491,52.4316,52.4762,3800.0
2013-09-23 10:20:00,70.71,70.71,70.65,70.67,6000.0,52.4836,52.4836,52.4391,52.4539,6000.0
2013-09-23 10:30:00,70.65,70.71,70.65,70.69,2400.0,52.4391,52.4836,52.4391,52.4688,2400.0
2013-09-23 10:40:00,70.68,70.69,70.65,70.66,3000.0,52.4613,52.4688,52.4391,52.4465,3000.0
2013-09-23 10:50:00,70.66,70.66,70.54,70.54,5500.0,52.4465,52.4465,52.3574,52.3574,5500.0
2013-09-23 11:00:00,70.56,70.61,70.54,70.54,5200.0,52.3723,52.4094,52.3574,52.3574,5200.0
2013-09-23 11:10:00,70.55,70.58,70.52,70.57,5700.0,52.3648,52.3871,52.3426,52.3797,5700.0
2013-09-23 11:20:00,70.57,70.62,70.56,70.61,6100.0,52.3797,52.4168,52.3723,52.4094,6100.0
2013-09-23 11:30:00,70.62,70.67,70.62,70.65,7700.0,52.4168,52.4539,52.4168,52.4391,7700.0
2013-09-23 11:40:00,70.66,70.67,70.64,70.65,6300.0,52.4465,52.4539,52.4316,52.4391,6300.0
2013-09-23 11:50:00,70.65,70.66,70.61,70.64,4100.0,52.4391,52.4465,52.4094,52.4316,4100.0
2013-09-23 12:00:00,70.63,70.72,70.63,70.71,6800.0,52.4242,52.491,52.4242,52.4836,6800.0
2013-09-23 12:10:00,70.7,70.72,70.68,70.68,29400.0,52.4762,52.491,52.4613,52.4613,29400.0
2013-09-23 12:20:00,70.69,70.72,70.69,70.72,22500.0,52.4688,52.491,52.4688,52.491,22500.0
2013-09-23 12:30:00,70.72,70.73,70.7,70.71,5500.0,52.491,52.4984,52.4762,52.4836,5500.0
2013-09-23 12:40:00,70.72,70.72,70.68,70.69,2600.0,52.491,52.491,52.4613,52.4688,2600.0
2013-09-23 12:50:00,70.71,70.74,70.71,70.73,8400.0,52.4836,52.5059,52.4836,52.4984,8400.0
2013-09-23 13:00:00,70.73,70.74,70.71,70.72,5700.0,52.4984,52.5059,52.4836,52.491,5700.0
2013-09-23 13:10:00,70.72,70.72,70.64,70.67,4400.0,52.491,52.491,52.4316,52.4539,4400.0
2013-09-23 13:20:00,70.67,70.71,70.66,70.7,3900.0,52.4539,52.4836,52.4465,52.4762,3900.0
2013-09-23 13:30:00,70.69,70.72,70.68,70.69,16200.0,52.4688,52.491,52.4613,52.4688,16200.0
2013-09-23 13:40:00,70.7,70.73,70.68,70.73,4100.0,52.4762,52.4984,52.4613,52.4984,4100.0
2013-09-23 13:50:00,70.75,70.8,70.75,70.79,9300.0,52.5133,52.5504,52.5133,52.543,9300.0
2013-09-23 14:00:00,70.82,70.82,70.79,70.82,7100.0,52.5652,52.5652,52.543,52.5652,7100.0
2013-09-23 14:10:00,70.82,70.82,70.79,70.8,5400.0,52.5652,52.5652,52.543,52.5504,5400.0
2013-09-23 14:20:00,70.81,70.81,70.73,70.74,14800.0,52.5578,52.5578,52.4984,52.5059,14800.0
2013-09-23 14:30:00,70.74,70.76,70.72,70.75,7200.0,52.5059,52.5207,52.491,52.5133,7200.0
2013-09-23 14:40:00,70.74,70.76,70.73,70.73,16100.0,52.5059,52.5207,52.4984,52.4984,16100.0
2013-09-23 14:50:00,70.74,70.81,70.74,70.8,5100.0,52.5059,52.5578,52.5059,52.5504,5100.0
2013-09-23 15:00:00,70.8,70.8,70.75,70.76,8300.0,52.5504,52.5504,52.5133,52.5207,8300.0
2013-09-23 15:10:00,70.78,70.78,70.73,70.77,8300.0,52.5356,52.5356,52.4984,52.5281,8300.0
2013-09-23 15:20:00,70.75,70.76,70.67,70.67,7700.0,52.5133,52.5207,52.4539,52.4539,7700.0
2013-09-23 15:30:00,70.66,70.76,70.66,70.76,7900.0,52.4465,52.5207,52.4465,52.5207,7900.0
2013-09-23 15:40:00,70.75,70.79,70.74,70.74,9600.0,52.5133,52.543,52.5059,52.5059,9600.0
2013-09-23 15:50:00,70.73,70.76,70.72,70.72,22500.0,52.4984,52.5207,52.491,52.491,22500.0
2013-09-24 09:30:00,70.69,70.69,70.6,70.61,12600.0,52.4688,52.4688,52.402,52.4094,12600.0
2013-09-24 09:40:00,70.63,70.65,70.57,70.65,3100.0,52.4242,52.4391,52.3797,52.4391,3100.0
2013-09-24 09:50:00,70.61,70.63,70.59,70.63,4000.0,52.4094,52.4242,52.3945,52.4242,4000.0
2013-09-24 10:00:00,70.58,70.6,70.53,70.54,7900.0,52.3871,52.402,52.35,52.3574,7900.0
2013-09-24 10:10:00,70.55,70.56,70.43,70.45,10900.0,52.3648,52.3723,52.2758,52.2906,10900.0
2013-09-24 10:20:00,70.45,70.57,70.45,70.57,5900.0,52.2906,52.3797,52.2906,52.3797,5900.0
2013-09-24 10:30:00,70.57,70.66,70.56,70.62,3500.0,52.3797,52.4465,52.3723,52.4168,3500.0
2013-09-24 10:40:00,70.62,70.69,70.61,70.67,25500.0,52.4168,52.4688,52.4094,52.4539,25500.0
2013-09-24 10:50:00,70.66,70.76,70.66,70.73,3900.0,52.4465,52.5207,52.4465,52.4984,3900.0
2013-09-24 11:00:00,70.76,70.81,70.76,70.79,5000.0,52.5207,52.5578,52.5207,52.543,5000.0
2013-09-24 11:10:00,70.77,70.84,70.77,70.84,8200.0,52.5281,52.5801,52.5281,52.5801,8200.0
2013-09-24 11:20:00,70.82,70.82,70.77,70.78,6300.0,52.5652,52.5652,52.5281,52.5356,6300.0
2013-09-24 11:30:00,70.79,70.81,70.77,70.79,10300.0,52.543,52.5578,52.5281,52.543,10300.0
2013-09-24 11:40:00,70.8,70.82,70.79,70.79,13300.0,52.5504,52.5652,52.543,52.543,13300.0
2013-09-24 11:50:00,70.79,70.82,70.78,70.82,9200.0,52.543,52.5652,52.5356,52.5652,9200.0
2013-09-24 12:00:00,70.83,70.85,70.8,70.83,6700.0,52.5727,52.5875,52.5504,52.5727,6700.0
2013-09-24 12:10:00,70.83,70.85,70.82,70.82,6200.0,52.5727,52.5875,52.5652,52.5652,6200.0
2013-09-24 12:20:00,70.83,70.85,70.83,70.85,4500.0,52.5727,52.5875,52.5727,52.5875,4500.0
2013-09-24 12:30:00,70.86,70.9,70.85,70.88,2900.0,52.5949,52.6246,52.5875,52.6098,2900.0
2013-09-24 12:40:00,70.89,70.93,70.88,70.89,7500.0,52.6172,52.6469,52.6098,52.6172,7500.0
2013-09-24 12:50:00,70.89,70.89,70.87,70.88,3500.0,52.6172,52.6172,52.6024,52.6098,3500.0
2013-09-24 13:00:00,70.88,70.89,70.86,70.86,4200.0,52.6098,52.6172,52.5949,52.5949,4200.0
2013-09-24 13:10:00,70.87,70.87,70.86,70.86,1000.0,52.6024,52.6024,52.5949,52.5949,1000.0
2013-09-24 13:20:00,70.87,70.91,70.85,70.91,26400.0,52.6024,52.632,52.5875,52.632,26400.0
2013-09-24 13:30:00,70.91,70.92,70.89,70.91,5900.0,52.632,52.6395,52.6172,52.632,5900.0
2013-09-24 13:40:00,70.91,70.97,70.91,70.96,7300.0,52.632,52.6766,52.632,52.6692,7300.0
2013-09-24 13:50:00,70.96,70.96,70.91,70.91,3000.0,52.6692,52.6692,52.632,52.632,3000.0
2013-09-24 14:00:00,70.91,70.92,70.88,70.91,18100.0,52.632,52.6395,52.6098,52.632,18100.0
2013-09-24 14:10:00,70.92,70.92,70.85,70.87,101500.0,52.6395,52.6395,52.5875,52.6024,101500.0
2013-09-24 14:20:00,70.88,70.88,70.78,70.8,48200.0,52.6098,52.6098,52.5356,52.5504,48200.0
2013-09-24 14:30:00,70.79,70.82,70.79,70.8,4200.0,52.543,52.5652,52.543,52.5504,4200.0
2013-09-24 14:40:00,70.8,70.83,70.78,70.82,8400.0,52.5504,52.5727,52.5356,52.5652,8400.0
2013-09-24 14:50:00,70.79,70.81,70.76,70.78,5900.0,52.543,52.5578,52.5207,52.5356,5900.0
2013-09-24 15:00:00,70.77,70.77,70.72,70.74,14500.0,52.5281,52.5281,52.491,52.5059,14500.0
2013-09-24 15:10:00,70.73,70.8,70.73,70.79,9800.0,52.4984,52.5504,52.4984,52.543,9800.0
2013-09-24 15:20:00,70.78,70.81,70.69,70.7,3800.0,52.5356,52.5578,52.4688,52.4762,3800.0
2013-09-24 15:30:00,70.7,70.7,70.61,70.62,5100.0,52.4762,52.4762,52.4094,52.4168,5100.0
2013-09-24 15:40:00,70.61,70.65,70.55,70.56,9500.0,52.4094,52.4391,52.3648,52.3723,9500.0
2013-09-24 15:50:00,70.54,70.57,70.48,70.53,29200.0,52.3574,52.3797,52.3129,52.35,29200.0
2013-09-25 09:30:00,70.56,70.56,70.44,70.46,17200.0,52.3723,52.3723,52.2832,52.298,17200.0
2013-09-25 09:40:00,70.44,70.5,70.38,70.5,7400.0,52.2832,52.3277,52.2387,52.3277,7400.0
2013-09-25 09:50:00,70.48,70.58,70.48,70.54,2400.0,52.3129,52.3871,52.3129,52.3574,2400.0
2013-09-25 10:00:00,70.5,70.57,70.44,70.45,8400.0,52.3277,52.3797,52.2832,52.2906,8400.0
2013-09-25 10:10:00,70.45,70.45,70.39,70.44,6900.0,52.2906,52.2906,52.2461,52.2832,6900.0
2013-09-25 10:20:00,70.4,70.56,70.4,70.56,58400.0,52.2535,52.3723,52.2535,52.3723,58400.0
2013-09-25 10:30:00,70.56,70.62,70.52,70.56,14700.0,52.3723,52.4168,52.3426,52.3723,14700.0
2013-09-25 10:40:00,70.58,70.61,70.55,70.55,16200.0,52.3871,52.4094,52.3648,52.3648,16200.0
2013-09-25 10:50:00,70.55,70.58,70.53,70.53,4600.0,52.3648,52.3871,52.35,52.35,4600.0
2013-09-25 11:00:00,70.55,70.55,70.49,70.55,5600.0,52.3648,52.3648,52.3203,52.3648,5600.0
2013-09-25 11:10:00,70.53,70.7,70.52,70.68,9800.0,52.35,52.4762,52.3426,52.4613,9800.0
2013-09-25 11:20:00,70.68,70.72,70.67,70.72,4600.0,52.4613,52.491,52.4539,52.491,4600.0
2013-09-25 11:30:00,70.72,70.76,70.7,70.74,5300.0,52.491,52.5207,52.4762,52.5059,5300.0
2013-09-25 11:40:00,70.73,70.75,70.71,70.73,4200.0,52.4984,52.5133,52.4836,52.4984,4200.0
2013-09-25 11:50:00,70.71,70.76,70.71,70.73,8000.0,52.4836,52.5207,52.4836,52.4984,8000.0
2013-09-25 12:00:00,70.71,70.73,70.68,70.73,2900.0,52.4836,52.4984,52.4613,52.4984,2900.0
2013-09-25 12:10:00,70.71,70.75,70.71,70.73,47500.0,52.4836,52.5133,52.4836,52.4984,47500.0
2013-09-25 12:20:00,70.72,70.72,70.55,70.6,4000.0,52.491,52.491,52.3648,52.402,4000.0
2013-09-25 12:30:00,70.6,70.62,70.6,70.62,400.0,52.402,52.4168,52.402,52.4168,400.0
2013-09-25 12:40:00,70.62,70.63,70.59,70.63,4000.0,52.4168,52.4242,52.3945,52.4242,4000.0
2013-09-25 12:50:00,70.63,70.65,70.58,70.65,12800.0,52.4242,52.4391,52.3871,52.4391,12800.0
2013-09-25 13:00:00,70.69,70.7,70.67,70.68,5900.0,52.4688,52.4762,52.4539,52.4613,5900.0
2013-09-25 13:10:00,70.7,70.7,70.65,70.65,18400.0,52.4762,52.4762,52.4391,52.4391,18400.0
2013-09-25 13:20:00,70.65,70.66,70.61,70.61,4700.0,52.4391,52.4465,52.4094,52.4094,4700.0
2013-09-25 13:30:00,70.61,70.61,70.45,70.45,9000.0,52.4094,52.4094,52.2906,52.2906,9000.0
2013-09-25 13:40:00,70.46,70.46,70.41,70.45,7400.0,52.298,52.298,52.2609,52.2906,7400.0
2013-09-25 13:50:00,70.45,70.55,70.4,70.53,18400.0,52.2906,52.3648,52.2535,52.35,18400.0
2013-09-25 14:00:00,70.52,70.57,70.47,70.48,20400.0,52.3426,52.3797,52.3055,52.3129,20400.0
2013-09-25 14:10:00,70.5,70.57,70.45,70.54,23700.0,52.3277,52.3797,52.2906,52.3574,23700.0
2013-09-25 14:20:00,70.51,70.56,70.49,70.52,14200.0,52.3352,52.3723,52.3203,52.3426,14200.0
2013-09-25 14:30:00,70.51,70.52,70.45,70.48,11900.0,52.3352,52.3426,52.2906,52.3129,11900.0
2013-09-25 14:40:00,70.49,70.56,70.47,70.55,16400.0,52.3203,52.3723,52.3055,52.3648,16400.0
2013-09-25 14:50:00,70.54,70.57,70.5,70.5,9500.0,52.3574,52.3797,52.3277,52.3277,9500.0
2013-09-25 15:00:00,70.5,70.55,70.48,70.55,14400.0,52.3277,52.3648,52.3129,52.3648,14400.0
2013-09-25 15:10:00,70.55,70.63,70.55,70.58,15600.0,52.3648,52.4242,52.3648,52.3871,15600.0
2013-09-25 15:20:00,70.57,70.57,70.45,70.49,9400.0,52.3797,52.3797,52.2906,52.3203,9400.0
2013-09-25 15:30:00,70.5,70.53,70.46,70.5,15600.0,52.3277,52.35,52.298,52.3277,15600.0
2013-09-25 15:40:00,70.51,70.53,70.46,70.48,13200.0,52.3352,52.35,52.298,52.3129,13200.0
2013-09-25 15:50:00,70.48,70.48,70.42,70.43,48200.0,52.3129,52.3129,52.2684,52.2758,48200.0
2013-09-26 09:30:00,70.54,70.71,70.54,70.7,16900.0,52.3574,52.4836,52.3574,52.4762,16900.0
2013-09-26 09:40:00,70.69,70.71,70.66,70.71,4100.0,52.4688,52.4836,52.4465,52.4836,4100.0
2013-09-26 09:50:00,70.72,70.73,70.67,70.71,3100.0,52.491,52.4984,52.4539,52.4836,3100.0
2013-09-26 10:00:00,70.72,70.8,70.7,70.79,2800.0,52.491,52.5504,52.4762,52.543,2800.0
2013-09-26 10:10:00,70.8,70.8,70.7,70.71,6300.0,52.5504,52.5504,52.4762,52.4836,6300.0
2013-09-26 10:20:00,70.72,70.72,70.64,70.67,4200.0,52.491,52.491,52.4316,52.4539,4200.0
2013-09-26 10:30:00,70.7,70.7,70.64,70.65,9500.0,52.4762,52.4762,52.4316,52.4391,9500.0
2013-09-26 10:40:00,70.66,70.66,70.42,70.48,11500.0,52.4465,52.4465,52.2684,52.3129,11500.0
2013-09-26 10:50:00,70.45,70.5,70.42,70.46,3500.0,52.2906,52.3277,52.2684,52.298,3500.0
2013-09-26 11:00:00,70.4,70.41,70.35,70.39,5400.0,52.2535,52.2609,52.2164,52.2461,5400.0
2013-09-26 11:10:00,70.4,70.4,70.33,70.34,6700.0,52.2535,52.2535,52.2015,52.209,6700.0
2013-09-26 11:20:00,70.35,70.44,70.31,70.42,2900.0,52.2164,52.2832,52.1867,52.2684,2900.0
2013-09-26 11:30:00,70.42,70.44,70.38,70.4,3800.0,52.2684,52.2832,52.2387,52.2535,3800.0
2013-09-26 11:40:00,70.43,70.47,70.4,70.42,2400.0,52.2758,52.3055,52.2535,52.2684,2400.0
2013-09-26 11:50:00,70.41,70.45,70.37,70.43,15900.0,52.2609,52.2906,52.2312,52.2758,15900.0
2013-09-26 12:00:00,70.44,70.45,70.38,70.38,14500.0,52.2832,52.2906,52.2387,52.2387,14500.0
2013-09-26 12:10:00,70.41,70.41,70.37,70.37,2800.0,52.2609,52.2609,52.2312,52.2312,2800.0
2013-09-26 12:20:00,70.38,70.45,70.38,70.45,5400.0,52.2387,52.2906,52.2387,52.2906,5400.0
2013-09-26 12:30:00,70.47,70.52,70.47,70.49,6200.0,52.3055,52.3426,52.3055,52.3203,6200.0
2013-09-26 12:40:00,70.51,70.53,70.48,70.5,3100.0,52.3352,52.35,52.3129,52.3277,3100.0
2013-09-26 12:50:00,70.49,70.49,70.44,70.47,3100.0,52.3203,52.3203,52.2832,52.3055,3100.0
2013-09-26 13:00:00,70.49,70.52,70.47,70.5,2400.0,52.3203,52.3426,52.3055,52.3277,2400.0
2013-09-26 13:10:00,70.5,70.55,70.5,70.53,8300.0,52.3277,52.3648,52.3277,52.35,8300.0
2013-09-26 13:20:00,70.53,70.54,70.5,70.54,20400.0,52.35,52.3574,52.3277,52.3574,20400.0
2013-09-26 13:30:00,70.53,70.54,70.43,70.43,8700.0,52.35,52.3574,52.2758,52.2758,8700.0
2013-09-26 13:40:00,70.46,70.47,70.38,70.39,7000.0,52.298,52.3055,52.2387,52.2461,7000.0
2013-09-26 13:50:00,70.42,70.45,70.4,70.42,9600.0,52.2684,52.2906,52.2535,52.2684,9600.0
2013-09-26 14:00:00,70.42,70.42,70.29,70.35,13300.0,52.2684,52.2684,52.1719,52.2164,13300.0
2013-09-26 14:10:00,70.35,70.37,70.32,70.36,12800.0,52.2164,52.2312,52.1941,52.2238,12800.0
2013-09-26 14:20:00,70.37,70.37,70.32,70.37,8900.0,52.2312,52.2312,52.1941,52.2312,8900.0
2013-09-26 14:30:00,70.37,70.37,70.32,70.34,10500.0,52.2312,52.2312,52.1941,52.209,10500.0
2013-09-26 14:40:00,70.32,70.35,70.26,70.29,151200.0,52.1941,52.2164,52.1496,52.1719,151200.0
2013-09-26 14:50:00,70.29,70.31,70.27,70.31,2100.0,52.1719,52.1867,52.157,52.1867,2100.0
2013-09-26 15:00:00,70.29,70.34,70.28,70.34,19700.0,52.1719,52.209,52.1644,52.209,19700.0
2013-09-26 15:10:00,70.33,70.33,70.26,70.29,9400.0,52.2015,52.2015,52.1496,52.1719,9400.0
2013-09-26 15:20:00,70.28,70.33,70.28,70.29,9500.0,52.1644,52.2015,52.1644,52.1719,9500.0
2013-09-26 15:30:00,70.29,70.39,70.28,70.35,19100.0,52.1719,52.2461,52.1644,52.2164,19100.0
2013-09-26 15:40:00,70.37,70.44,70.35,70.44,17400.0,52.2312,52.2832,52.2164,52.2832,17400.0
2013-09-26 15:50:00,70.44,70.5,70.39,70.5,17400.0,52.2832,52.3277,52.2461,52.3277,17400.0
2013-09-27 09:30:00,70.19,70.25,70.08,70.11,26500.0,52.0976,52.1422,52.016,52.0383,26500.0
2013-09-27 09:40:00,70.17,70.18,70.12,70.17,6300.0,52.0828,52.0902,52.0457,52.0828,6300.0
2013-09-27 09:50:00,70.17,70.2,70.11,70.14,22600.0,52.0828,52.1051,52.0383,52.0605,22600.0
2013-09-27 10:00:00,70.11,70.14,70.03,70.05,15200.0,52.0383,52.0605,51.9789,51.9937,15200.0
2013-09-27 10:10:00,70.06,70.15,70.06,70.11,6900.0,52.0011,52.0679,52.0011,52.0383,6900.0
2013-09-27 10:20:00,70.12,70.13,70.05,70.13,5300.0,52.0457,52.0531,51.9937,52.0531,5300.0
2013-09-27 10:30:00,70.11,70.25,70.11,70.22,13700.0,52.0383,52.1422,52.0383,52.1199,13700.0
2013-09-27 10:40:00,70.22,70.22,70.19,70.21,3500.0,52.1199,52.1199,52.0976,52.1125,3500.0
2013-09-27 10:50:00,70.2,70.21,70.15,70.2,6400.0,52.1051,52.1125,52.0679,52.1051,6400.0
2013-09-27 11:00:00,70.21,70.21,70.12,70.14,9500.0,52.1125,52.1125,52.0457,52.0605,9500.0
2013-09-27 11:10:00,70.12,70.17,70.11,70.11,7300.0,52.0457,52.0828,52.0383,52.0383,7300.0
2013-09-27 11:20:00,70.11,70.18,70.11,70.18,9600.0,52.0383,52.0902,52.0383,52.0902,9600.0
2013-09-27 11:30:00,70.18,70.29,70.15,70.27,8200.0,52.0902,52.1719,52.0679,52.157,8200.0
2013-09-27 11:40:00,70.26,70.28,70.22,70.25,12600.0,52.1496,52.1644,52.1199,52.1422,12600.0
2013-09-27 11:50:00,70.24,70.26,70.22,70.24,48600.0,52.1347,52.1496,52.1199,52.1347,48600.0
2013-09-27 12:00:00,70.24,70.27,70.21,70.22,17300.0,52.1347,52.157,52.1125,52.1199,17300.0
2013-09-27 12:10:00,70.21,70.24,70.19,70.24,4300.0,52.1125,52.1347,52.0976,52.1347,4300.0
2013-09-27 12:20:00,70.25,70.27,70.24,70.25,9300.0,52.1422,52.157,52.1347,52.1422,9300.0
2013-09-27 12:30:00,70.26,70.29,70.24,70.25,8800.0,52.1496,52.1719,52.1347,52.1422,8800.0
2013-09-27 12:40:00,70.25,70.27,70.22,70.22,6500.0,52.1422,52.157,52.1199,52.1199,6500.0
2013-09-27 12:50:00,70.23,70.25,70.23,70.24,3200.0,52.1273,52.1422,52.1273,52.1347,3200.0
2013-09-27 13:00:00,70.25,70.26,70.25,70.26,26700.0,52.1422,52.1496,52.1422,52.1496,26700.0
2013-09-27 13:10:00,70.26,70.28,70.25,70.25,32000.0,52.1496,52.1644,52.1422,52.1422,32000.0
2013-09-27 13:20:00,70.24,70.24,70.2,70.2,12100.0,52.1347,52.1347,52.1051,52.1051,12100.0
2013-09-27 13:30:00,70.19,70.22,70.18,70.2,18100.0,52.0976,52.1199,52.0902,52.1051,18100.0
2013-09-27 13:40:00,70.2,70.21,70.2,70.21,8500.0,52.1051,52.1125,52.1051,52.1125,8500.0
2013-09-27 13:50:00,70.2,70.22,70.16,70.17,10000.0,52.1051,52.1199,52.0754,52.0828,10000.0
2013-09-27 14:00:00,70.19,70.19,70.1,70.1,10400.0,52.0976,52.0976,52.0308,52.0308,10400.0
2013-09-27 14:10:00,70.11,70.12,70.08,70.09,10700.0,52.0383,52.0457,52.016,52.0234,10700.0
2013-09-27 14:20:00,70.09,70.15,70.08,70.15,12800.0,52.0234,52.0679,52.016,52.0679,12800.0
2013-09-27 14:30:00,70.14,70.14,70.09,70.12,18500.0,52.0605,52.0605,52.0234,52.0457,18500.0
2013-09-27 14:40:00,70.13,70.17,70.12,70.16,7700.0,52.0531,52.0828,52.0457,52.0754,7700.0
2013-09-27 14:50:00,70.16,70.18,70.14,70.15,9900.0,52.0754,52.0902,52.0605,52.0679,9900.0
2013-09-27 15:00:00,70.14,70.15,70.1,70.11,8000.0,52.0605,52.0679,52.0308,52.0383,8000.0
2013-09-27 15:10:00,70.11,70.12,70.08,70.09,14300.0,52.0383,52.0457,52.016,52.0234,14300.0
2013-09-27 15:20:00,70.09,70.14,70.08,70.13,18500.0,52.0234,52.0605,52.016,52.0531,18500.0
2013-09-27 15:30:00,70.14,70.21,70.13,70.2,8700.0,52.0605,52.1125,52.0531,52.1051,8700.0
2013-09-27 15:40:00,70.2,70.21,70.11,70.11,12300.0,52.1051,52.1125,52.0383,52.0383,12300.0
2013-09-27 15:50:00,70.14,70.24,70.14,70.18,26000.0,52.0605,52.1347,52.0605,52.0902,26000.0
2013-09-30 09:30:00,69.59,69.65,69.56,69.62,30500.0,51.6523,51.6968,51.63,51.6746,30500.0
2013-09-30 09:40:00,69.69,69.73,69.61,69.61,24500.0,51.7265,51.7562,51.6671,51.6671,24500.0
2013-09-30 09:50:00,69.6,69.63,69.57,69.61,3900.0,51.6597,51.682,51.6374,51.6671,3900.0
2013-09-30 10:00:00,69.65,69.68,69.65,69.66,18700.0,51.6968,51.7191,51.6968,51.7042,18700.0
2013-09-30 10:10:00,69.68,69.73,69.64,69.73,10300.0,51.7191,51.7562,51.6894,51.7562,10300.0
2013-09-30 10:20:00,69.74,69.77,69.7,69.72,12900.0,51.7636,51.7859,51.7339,51.7488,12900.0
2013-09-30 10:30:00,69.75,69.8,69.71,69.78,15900.0,51.7711,51.8082,51.7414,51.7933,15900.0
2013-09-30 10:40:00,69.79,69.84,69.78,69.79,6200.0,51.8007,51.8379,51.7933,51.8007,6200.0
2013-09-30 10:50:00,69.8,69.83,69.78,69.83,3900.0,51.8082,51.8304,51.7933,51.8304,3900.0
2013-09-30 11:00:00,69.79,69.8,69.77,69.78,263300.0,51.8007,51.8082,51.7859,51.7933,263300.0
2013-09-30 11:10:00,69.76,69.76,69.69,69.7,13700.0,51.7785,51.7785,51.7265,51.7339,13700.0
2013-09-30 11:20:00,69.73,69.79,69.73,69.78,2000.0,51.7562,51.8007,51.7562,51.7933,2000.0
2013-09-30 11:30:00,69.78,69.8,69.76,69.79,5700.0,51.7933,51.8082,51.7785,51.8007,5700.0
2013-09-30 11:40:00,69.8,69.83,69.79,69.79,13900.0,51.8082,51.8304,51.8007,51.8007,13900.0
2013-09-30 11:50:00,69.78,69.85,69.78,69.85,2200.0,51.7933,51.8453,51.7933,51.8453,2200.0
2013-09-30 12:00:00,69.85,69.85,69.78,69.78,12200.0,51.8453,51.8453,51.7933,51.7933,12200.0
2013-09-30 12:10:00,69.78,69.78,69.71,69.74,11400.0,51.7933,51.7933,51.7414,51.7636,11400.0
2013-09-30 12:20:00,69.73,69.75,69.72,69.75,12800.0,51.7562,51.7711,51.7488,51.7711,12800.0
2013-09-30 12:30:00,69.75,69.77,69.74,69.76,12500.0,51.7711,51.7859,51.7636,51.7785,12500.0
2013-09-30 12:40:00,69.76,69.83,69.76,69.82,9700.0,51.7785,51.8304,51.7785,51.823,9700.0
2013-09-30 12:50:00,69.83,69.83,69.79,69.79,9400.0,51.8304,51.8304,51.8007,51.8007,9400.0
2013-09-30 13:00:00,69.79,69.84,69.79,69.84,7500.0,51.8007,51.8379,51.8007,51.8379,7500.0
2013-09-30 13:10:00,69.83,69.96,69.82,69.95,13700.0,51.8304,51.9269,51.823,51.9195,13700.0
2013-09-30 13:20:00,69.97,69.97,69.86,69.86,25700.0,51.9343,51.9343,51.8527,51.8527,25700.0
2013-09-30 13:30:00,69.88,69.99,69.88,69.92,36300.0,51.8675,51.9492,51.8675,51.8972,36300.0
2013-09-30 13:40:00,69.89,69.95,69.89,69.95,12500.0,51.875,51.9195,51.875,51.9195,12500.0
2013-09-30 13:50:00,69.95,69.96,69.76,69.82,30000.0,51.9195,51.9269,51.7785,51.823,30000.0
2013-09-30 14:00:00,69.82,69.87,69.8,69.87,31700.0,51.823,51.8601,51.8082,51.8601,31700.0
2013-09-30 14:10:00,69.88,69.89,69.83,69.84,24100.0,51.8675,51.875,51.8304,51.8379,24100.0
2013-09-30 14:20:00,69.85,69.87,69.8,69.86,12000.0,51.8453,51.8601,51.8082,51.8527,12000.0
2013-09-30 14:30:00,69.84,69.93,69.84,69.92,21100.0,51.8379,51.9047,51.8379,51.8972,21100.0
2013-09-30 14:40:00,69.92,69.92,69.86,69.92,25500.0,51.8972,51.8972,51.8527,51.8972,25500.0
2013-09-30 14:50:00,69.92,69.93,69.85,69.85,12800.0,51.8972,51.9047,51.8453,51.8453,12800.0
2013-09-30 15:00:00,69.82,69.82,69.73,69.77,18900.0,51.823,51.823,51.7562,51.7859,18900.0
2013-09-30 15:10:00,69.76,69.77,69.66,69.7,24900.0,51.7785,51.7859,51.7042,51.7339,24900.0
2013-09-30 15:20:00,69.71,69.76,69.67,69.73,27700.0,51.7414,51.7785,51.7117,51.7562,27700.0
2013-09-30 15:30:00,69.73,69.74,69.64,69.65,26400.0,51.7562,51.7636,51.6894,51.6968,26400.0
2013-09-30 15:40:00,69.65,69.74,69.61,69.66,26500.0,51.6968,51.7636,51.6671,51.7042,26500.0
2013-09-30 15:50:00,69.65,69.79,69.63,69.79,36300.0,51.6968,51.8007,51.682,51.8007,36300.0
2013-10-01 09:30:00,69.76,70.06,69.76,69.99,14200.0,51.7785,52.0011,51.7785,51.9492,14200.0
2013-10-01 09:40:00,70.0,70.02,69.95,69.98,3100.0,51.9566,51.9715,51.9195,51.9418,3100.0
2013-10-01 09:50:00,69.96,69.96,69.86,69.89,4900.0,51.9269,51.9269,51.8527,51.875,4900.0
2013-10-01 10:00:00,69.91,70.0,69.88,69.99,3000.0,51.8898,51.9566,51.8675,51.9492,3000.0
2013-10-01 10:10:00,70.0,70.0,69.92,69.96,6300.0,51.9566,51.9566,51.8972,51.9269,6300.0
2013-10-01 10:20:00,70.02,70.11,70.02,70.07,7600.0,51.9715,52.0383,51.9715,52.0086,7600.0
2013-10-01 10:30:00,70.09,70.17,70.07,70.16,4700.0,52.0234,52.0828,52.0086,52.0754,4700.0
2013-10-01 10:40:00,70.16,70.17,70.15,70.15,4800.0,52.0754,52.0828,52.0679,52.0679,4800.0
2013-10-01 10:50:00,70.15,70.22,70.12,70.21,147900.0,52.0679,52.1199,52.0457,52.1125,147900.0
2013-10-01 11:00:00,70.2,70.21,70.16,70.17,241400.0,52.1051,52.1125,52.0754,52.0828,241400.0
2013-10-01 11:10:00,70.17,70.2,70.15,70.19,15100.0,52.0828,52.1051,52.0679,52.0976,15100.0
2013-10-01 11:20:00,70.18,70.2,70.11,70.13,5000.0,52.0902,52.1051,52.0383,52.0531,5000.0
2013-10-01 11:30:00,70.13,70.21,70.13,70.2,9700.0,52.0531,52.1125,52.0531,52.1051,9700.0
2013-10-01 11:40:00,70.22,70.27,70.2,70.24,27600.0,52.1199,52.157,52.1051,52.1347,27600.0
2013-10-01 11:50:00,70.22,70.25,70.21,70.22,13500.0,52.1199,52.1422,52.1125,52.1199,13500.0
2013-10-01 12:00:00,70.22,70.24,70.21,70.23,5600.0,52.1199,52.1347,52.1125,52.1273,5600.0
2013-10-01 12:10:00,70.22,70.25,70.21,70.22,8600.0,52.1199,52.1422,52.1125,52.1199,8600.0
2013-10-01 12:20:00,70.22,70.3,70.21,70.29,8600.0,52.1199,52.1793,52.1125,52.1719,8600.0
2013-10-01 12:30:00,70.28,70.28,70.2,70.2,5200.0,52.1644,52.1644,52.1051,52.1051,5200.0
2013-10-01 12:40:00,70.22,70.23,70.2,70.21,6500.0,52.1199,52.1273,52.1051,52.1125,6500.0
2013-10-01 12:50:00,70.22,70.22,70.2,70.21,2200.0,52.1199,52.1199,52.1051,52.1125,2200.0
2013-10-01 13:00:00,70.21,70.21,70.2,70.2,2100.0,52.1125,52.1125,52.1051,52.1051,2100.0
2013-10-01 13:10:00,70.24,70.26,70.22,70.26,11100.0,52.1347,52.1496,52.1199,52.1496,11100.0
2013-10-01 13:20:00,70.26,70.26,70.2,70.21,6600.0,52.1496,52.1496,52.1051,52.1125,6600.0
2013-10-01 13:30:00,70.2,70.22,70.17,70.17,16000.0,52.1051,52.1199,52.0828,52.0828,16000.0
2013-10-01 13:40:00,70.17,70.19,70.16,70.16,9700.0,52.0828,52.0976,52.0754,52.0754,9700.0
2013-10-01 13:50:00,70.16,70.21,70.16,70.18,8200.0,52.0754,52.1125,52.0754,52.0902,8200.0
2013-10-01 14:00:00,70.18,70.18,70.12,70.13,11900.0,52.0902,52.0902,52.0457,52.0531,11900.0
2013-10-01 14:10:00,70.13,70.14,70.1,70.1,27600.0,52.0531,52.0605,52.0308,52.0308,27600.0
2013-10-01 14:20:00,70.09,70.12,70.01,70.05,81600.0,52.0234,52.0457,51.964,51.9937,81600.0
2013-10-01 14:30:00,70.06,70.07,70.03,70.07,3600.0,52.0011,52.0086,51.9789,52.0086,3600.0
2013-10-01 14:40:00,70.08,70.08,70.04,70.06,9500.0,52.016,52.016,51.9863,52.0011,9500.0
2013-10-01 14:50:00,70.06,70.12,70.05,70.1,7700.0,52.0011,52.0457,51.9937,52.0308,7700.0
2013-10-01 15:00:00,70.05,70.09,70.02,70.04,2600.0,51.9937,52.0234,51.9715,51.9863,2600.0
2013-10-01 15:10:00,70.03,70.08,70.02,70.07,12600.0,51.9789,52.016,51.9715,52.0086,12600.0
2013-10-01 15:20:00,70.05,70.05,70.0,70.04,14200.0,51.9937,51.9937,51.9566,51.9863,14200.0
2013-10-01 15:30:00,70.04,70.11,70.04,70.09,19100.0,51.9863,52.0383,51.9863,52.0234,19100.0
2013-10-01 15:40:00,70.08,70.08,70.02,70.08,18400.0,52.016,52.016,51.9715,52.016,18400.0
2013-10-01 15:50:00,70.08,70.24,70.06,70.24,28800.0,52.016,52.1347,52.0011,52.1347,28800.0
2013-10-02 09:30:00,69.86,69.91,69.8,69.85,14100.0,51.8527,51.8898,51.8082,51.8453,14100.0
2013-10-02 09:40:00,69.86,69.86,69.76,69.79,11000.0,51.8527,51.8527,51.7785,51.8007,11000.0
2013-10-02 09:50:00,69.77,69.87,69.77,69.8,6400.0,51.7859,51.8601,51.7859,51.8082,6400.0
2013-10-02 10:00:00,69.83,69.83,69.67,69.67,6100.0,51.8304,51.8304,51.7117,51.7117,6100.0
2013-10-02 10:10:00,69.68,69.74,69.63,69.74,15500.0,51.7191,51.7636,51.682,51.7636,15500.0
2013-10-02 10:20:00,69.72,69.73,69.66,69.71,6000.0,51.7488,51.7562,51.7042,51.7414,6000.0
2013-10-02 10:30:00,69.66,69.75,69.66,69.74,22200.0,51.7042,51.7711,51.7042,51.7636,22200.0
2013-10-02 10:40:00,69.72,69.74,69.7,69.71,5100.0,51.7488,51.7636,51.7339,51.7414,5100.0
2013-10-02 10:50:00,69.73,69.8,69.71,69.8,4100.0,51.7562,51.8082,51.7414,51.8082,4100.0
2013-10-02 11:00:00,69.82,69.83,69.79,69.82,6900.0,51.823,51.8304,51.8007,51.823,6900.0
2013-10-02 11:10:00,69.83,69.96,69.82,69.96,4200.0,51.8304,51.9269,51.823,51.9269,4200.0
2013-10-02 11:20:00,69.94,69.94,69.91,69.92,2800.0,51.9121,51.9121,51.8898,51.8972,2800.0
2013-10-02 11:30:00,69.93,69.98,69.91,69.91,7000.0,51.9047,51.9418,51.8898,51.8898,7000.0
2013-10-02 11:40:00,69.92,69.97,69.89,69.97,3700.0,51.8972,51.9343,51.875,51.9343,3700.0
2013-10-02 11:50:00,69.99,70.0,69.98,70.0,2800.0,51.9492,51.9566,51.9418,51.9566,2800.0
2013-10-02 12:00:00,70.0,70.07,69.98,70.07,3900.0,51.9566,52.0086,51.9418,52.0086,3900.0
2013-10-02 12:10:00,70.06,70.09,70.04,70.07,4800.0,52.0011,52.0234,51.9863,52.0086,4800.0
2013-10-02 12:20:00,70.08,70.08,70.01,70.03,1200.0,52.016,52.016,51.964,51.9789,1200.0
2013-10-02 12:30:00,70.03,70.09,70.03,70.09,1300.0,51.9789,52.0234,51.9789,52.0234,1300.0
2013-10-02 12:40:00,70.08,70.13,70.07,70.11,1800.0,52.016,52.0531,52.0086,52.0383,1800.0
2013-10-02 12:50:00,70.1,70.11,70.08,70.1,28200.0,52.0308,52.0383,52.016,52.0308,28200.0
2013-10-02 13:00:00,70.11,70.13,70.11,70.12,1900.0,52.0383,52.0531,52.0383,52.0457,1900.0
2013-10-02 13:10:00,70.13,70.13,70.09,70.09,3500.0,52.0531,52.0531,52.0234,52.0234,3500.0
2013-10-02 13:20:00,70.07,70.2,70.07,70.18,24200.0,52.0086,52.1051,52.0086,52.0902,24200.0
2013-10-02 13:30:00,70.19,70.22,70.15,70.2,12300.0,52.0976,52.1199,52.0679,52.1051,12300.0
2013-10-02 13:40:00,70.19,70.19,70.15,70.17,12900.0,52.0976,52.0976,52.0679,52.0828,12900.0
2013-10-02 13:50:00,70.18,70.18,70.13,70.15,12700.0,52.0902,52.0902,52.0531,52.0679,12700.0
2013-10-02 14:00:00,70.13,70.13,70.08,70.09,6400.0,52.0531,52.0531,52.016,52.0234,6400.0
2013-10-02 14:10:00,70.12,70.12,70.06,70.08,16800.0,52.0457,52.0457,52.0011,52.016,16800.0
2013-10-02 14:20:00,70.09,70.13,70.09,70.12,16500.0,52.0234,52.0531,52.0234,52.0457,16500.0
2013-10-02 14:30:00,70.11,70.14,70.07,70.07,6900.0,52.0383,52.0605,52.0086,52.0086,6900.0
2013-10-02 14:40:00,70.06,70.07,70.03,70.07,7600.0,52.0011,52.0086,51.9789,52.0086,7600.0
2013-10-02 14:50:00,70.07,70.08,70.02,70.05,9900.0,52.0086,52.016,51.9715,51.9937,9900.0
2013-10-02 15:00:00,70.04,70.05,70.03,70.05,8400.0,51.9863,51.9937,51.9789,51.9937,8400.0
2013-10-02 15:10:00,70.05,70.09,70.05,70.09,2700.0,51.9937,52.0234,51.9937,52.0234,2700.0
2013-10-02 15:20:00,70.08,70.08,70.03,70.04,24600.0,52.016,52.016,51.9789,51.9863,24600.0
2013-10-02 15:30:00,70.07,70.15,70.06,70.1,6600.0,52.0086,52.0679,52.0011,52.0308,6600.0
2013-10-02 15:40:00,70.1,70.14,70.03,70.05,7100.0,52.0308,52.0605,51.9789,51.9937,7100.0
2013-10-02 15:50:00,70.05,70.19,70.05,70.19,11200.0,51.9937,52.0976,51.9937,52.0976,11200.0
2013-10-03 09:30:00,70.09,70.09,69.96,69.96,11200.0,52.0234,52.0234,51.9269,51.9269,11200.0
2013-10-03 09:40:00,69.92,69.93,69.85,69.85,5800.0,51.8972,51.9047,51.8453,51.8453,5800.0
2013-10-03 09:50:00,69.83,69.86,69.81,69.85,5100.0,51.8304,51.8527,51.8156,51.8453,5100.0
2013-10-03 10:00:00,69.82,69.84,69.65,69.69,8000.0,51.823,51.8379,51.6968,51.7265,8000.0
2013-10-03 10:10:00,69.69,69.77,69.67,69.73,11800.0,51.7265,51.7859,51.7117,51.7562,11800.0
2013-10-03 10:20:00,69.74,69.74,69.6,69.66,17400.0,51.7636,51.7636,51.6597,51.7042,17400.0
2013-10-03 10:30:00,69.68,69.68,69.6,69.66,5900.0,51.7191,51.7191,51.6597,51.7042,5900.0
2013-10-03 10:40:00,69.65,69.66,69.57,69.59,6300.0,51.6968,51.7042,51.6374,51.6523,6300.0
2013-10-03 10:50:00,69.59,69.68,69.57,69.68,6600.0,51.6523,51.7191,51.6374,51.7191,6600.0
2013-10-03 11:00:00,69.64,69.69,69.62,69.69,9900.0,51.6894,51.7265,51.6746,51.7265,9900.0
2013-10-03 11:10:00,69.68,69.68,69.59,69.59,4300.0,51.7191,51.7191,51.6523,51.6523,4300.0
2013-10-03 11:20:00,69.6,69.64,69.58,69.59,4800.0,51.6597,51.6894,51.6449,51.6523,4800.0
2013-10-03 11:30:00,69.51,69.59,69.5,69.53,5900.0,51.5929,51.6523,51.5855,51.6078,5900.0
2013-10-03 11:40:00,69.48,69.48,69.4,69.41,4400.0,51.5706,51.5706,51.5113,51.5187,4400.0
2013-10-03 11:50:00,69.43,69.45,69.35,69.35,4600.0,51.5335,51.5484,51.4742,51.4742,4600.0
2013-10-03 12:00:00,69.36,69.41,69.34,69.4,4100.0,51.4816,51.5187,51.4667,51.5113,4100.0
2013-10-03 12:10:00,69.42,69.44,69.39,69.4,21500.0,51.5261,51.541,51.5038,51.5113,21500.0
2013-10-03 12:20:00,69.41,69.42,69.33,69.42,4900.0,51.5187,51.5261,51.4593,51.5261,4900.0
2013-10-03 12:30:00,69.46,69.47,69.43,69.47,2700.0,51.5558,51.5632,51.5335,51.5632,2700.0
2013-10-03 12:40:00,69.45,69.59,69.43,69.59,2900.0,51.5484,51.6523,51.5335,51.6523,2900.0
2013-10-03 12:50:00,69.58,69.62,69.56,69.62,2000.0,51.6449,51.6746,51.63,51.6746,2000.0
2013-10-03 13:00:00,69.63,69.69,69.58,69.67,3100.0,51.682,51.7265,51.6449,51.7117,3100.0
2013-10-03 13:10:00,69.67,69.67,69.63,69.64,1700.0,51.7117,51.7117,51.682,51.6894,1700.0
2013-10-03 13:20:00,69.65,69.8,69.64,69.8,20200.0,51.6968,51.8082,51.6894,51.8082,20200.0
2013-10-03 13:30:00,69.82,69.83,69.78,69.78,4900.0,51.823,51.8304,51.7933,51.7933,4900.0
2013-10-03 13:40:00,69.79,69.88,69.79,69.82,4400.0,51.8007,51.8675,51.8007,51.823,4400.0
2013-10-03 13:50:00,69.83,69.86,69.75,69.86,4900.0,51.8304,51.8527,51.7711,51.8527,4900.0
2013-10-03 14:00:00,69.83,69.83,69.75,69.75,7900.0,51.8304,51.8304,51.7711,51.7711,7900.0
2013-10-03 14:10:00,69.76,69.83,69.76,69.77,15500.0,51.7785,51.8304,51.7785,51.7859,15500.0
2013-10-03 14:20:00,69.76,69.77,69.56,69.76,20200.0,51.7785,51.7859,51.63,51.7785,20200.0
2013-10-03 14:30:00,69.78,69.78,69.66,69.73,19500.0,51.7933,51.7933,51.7042,51.7562,19500.0
2013-10-03 14:40:00,69.74,69.8,69.74,69.76,9300.0,51.7636,51.8082,51.7636,51.7785,9300.0
2013-10-03 14:50:00,69.79,69.83,69.77,69.79,12100.0,51.8007,51.8304,51.7859,51.8007,12100.0
2013-10-03 15:00:00,69.75,69.78,69.72,69.74,13700.0,51.7711,51.7933,51.7488,51.7636,13700.0
2013-10-03 15:10:00,69.74,69.77,69.72,69.75,14200.0,51.7636,51.7859,51.7488,51.7711,14200.0
2013-10-03 15:20:00,69.75,69.83,69.71,69.83,10300.0,51.7711,51.8304,51.7414,51.8304,10300.0
2013-10-03 15:30:00,69.8,69.82,69.75,69.81,16800.0,51.8082,51.823,51.7711,51.8156,16800.0
2013-10-03 15:40:00,69.81,69.83,69.75,69.75,36000.0,51.8156,51.8304,51.7711,51.7711,36000.0
2013-10-03 15:50:00,69.75,69.77,69.62,69.66,11400.0,51.7711,51.7859,51.6746,51.7042,11400.0
2013-10-04 09:30:00,69.79,69.79,69.61,69.68,14800.0,51.8007,51.8007,51.6671,51.7191,14800.0
2013-10-04 09:40:00,69.63,69.71,69.63,69.71,2800.0,51.682,51.7414,51.682,51.7414,2800.0
2013-10-04 09:50:00,69.77,69.86,69.77,69.84,2200.0,51.7859,51.8527,51.7859,51.8379,2200.0
2013-10-04 10:00:00,69.85,69.86,69.8,69.8,6300.0,51.8453,51.8527,51.8082,51.8082,6300.0
2013-10-04 10:10:00,69.82,69.89,69.82,69.88,1400.0,51.823,51.875,51.823,51.8675,1400.0
2013-10-04 10:20:00,69.89,69.9,69.84,69.87,5200.0,51.875,51.8824,51.8379,51.8601,5200.0
2013-10-04 10:30:00,69.9,70.0,69.9,69.94,5400.0,51.8824,51.9566,51.8824,51.9121,5400.0
2013-10-04 10:40:00,69.95,69.95,69.9,69.9,3400.0,51.9195,51.9195,51.8824,51.8824,3400.0
2013-10-04 10:50:00,69.9,69.9,69.84,69.84,2200.0,51.8824,51.8824,51.8379,51.8379,2200.0
2013-10-04 11:00:00,69.85,69.86,69.73,69.73,2000.0,51.8453,51.8527,51.7562,51.7562,2000.0
2013-10-04 11:10:00,69.75,69.81,69.75,69.8,5800.0,51.7711,51.8156,51.7711,51.8082,5800.0
2013-10-04 11:20:00,69.85,69.86,69.8,69.8,2200.0,51.8453,51.8527,51.8082,51.8082,2200.0
2013-10-04 11:30:00,69.83,69.86,69.8,69.85,13000.0,51.8304,51.8527,51.8082,51.8453,13000.0
2013-10-04 11:40:00,69.83,69.91,69.82,69.91,3500.0,51.8304,51.8898,51.823,51.8898,3500.0
2013-10-04 11:50:00,69.93,69.94,69.9,69.92,19900.0,51.9047,51.9121,51.8824,51.8972,19900.0
2013-10-04 12:00:00,69.92,69.95,69.91,69.94,3500.0,51.8972,51.9195,51.8898,51.9121,3500.0
2013-10-04 12:10:00,69.92,69.99,69.91,69.99,6100.0,51.8972,51.9492,51.8898,51.9492,6100.0
2013-10-04 12:20:00,70.0,70.1,70.0,70.08,15500.0,51.9566,52.0308,51.9566,52.016,15500.0
2013-10-04 12:30:00,70.08,70.09,70.07,70.09,3300.0,52.016,52.0234,52.0086,52.0234,3300.0
2013-10-04 12:40:00,70.07,70.11,70.05,70.08,2800.0,52.0086,52.0383,51.9937,52.016,2800.0
2013-10-04 12:50:00,70.06,70.07,70.04,70.06,1900.0,52.0011,52.0086,51.9863,52.0011,1900.0
2013-10-04 13:00:00,70.08,70.08,70.06,70.08,1000.0,52.016,52.016,52.0011,52.016,1000.0
2013-10-04 13:10:00,70.08,70.08,70.05,70.06,1900.0,52.016,52.016,51.9937,52.0011,1900.0
2013-10-04 13:20:00,70.03,70.04,70.02,70.04,1900.0,51.9789,51.9863,51.9715,51.9863,1900.0
2013-10-04 13:30:00,70.05,70.09,70.04,70.08,13500.0,51.9937,52.0234,51.9863,52.016,13500.0
2013-10-04 13:40:00,70.07,70.07,70.01,70.03,5000.0,52.0086,52.0086,51.964,51.9789,5000.0
2013-10-04 13:50:00,70.06,70.06,70.01,70.01,1400.0,52.0011,52.0011,51.964,51.964,1400.0
2013-10-04 14:00:00,70.03,70.06,70.03,70.04,7800.0,51.9789,52.0011,51.9789,51.9863,7800.0
2013-10-04 14:10:00,70.05,70.11,70.05,70.11,6700.0,51.9937,52.0383,51.9937,52.0383,6700.0
2013-10-04 14:20:00,70.1,70.11,70.05,70.11,3800.0,52.0308,52.0383,51.9937,52.0383,3800.0
2013-10-04 14:30:00,70.11,70.13,70.09,70.11,10000.0,52.0383,52.0531,52.0234,52.0383,10000.0
2013-10-04 14:40:00,70.11,70.12,70.09,70.1,4800.0,52.0383,52.0457,52.0234,52.0308,4800.0
2013-10-04 14:50:00,70.13,70.18,70.13,70.16,4400.0,52.0531,52.0902,52.0531,52.0754,4400.0
2013-10-04 15:00:00,70.16,70.18,70.14,70.16,11300.0,52.0754,52.0902,52.0605,52.0754,11300.0
2013-10-04 15:10:00,70.16,70.19,70.13,70.13,1200.0,52.0754,52.0976,52.0531,52.0531,1200.0
2013-10-04 15:20:00,70.15,70.16,70.11,70.12,14900.0,52.0679,52.0754,52.0383,52.0457,14900.0
2013-10-04 15:30:00,70.12,70.12,70.06,70.09,10400.0,52.0457,52.0457,52.0011,52.0234,10400.0
2013-10-04 15:40:00,70.08,70.11,70.04,70.1,14800.0,52.016,52.0383,51.9863,52.0308,14800.0
2013-10-04 15:50:00,70.1,70.16,70.05,70.15,14700.0,52.0308,52.0754,51.9937,52.0679,14700.0
2013-10-07 09:30:00,69.55,69.57,69.48,69.51,30000.0,51.6226,51.6374,51.5706,51.5929,30000.0
2013-10-07 09:40:00,69.49,69.63,69.49,69.63,6300.0,51.5781,51.682,51.5781,51.682,6300.0
2013-10-07 09:50:00,69.66,69.66,69.58,69.62,1500.0,51.7042,51.7042,51.6449,51.6746,1500.0
2013-10-07 10:00:00,69.62,69.75,69.56,69.75,3500.0,51.6746,51.7711,51.63,51.7711,3500.0
2013-10-07 10:10:00,69.74,69.77,69.73,69.73,6100.0,51.7636,51.7859,51.7562,51.7562,6100.0
2013-10-07 10:20:00,69.79,69.83,69.76,69.81,5200.0,51.8007,51.8304,51.7785,51.8156,5200.0
2013-10-07 10:30:00,69.81,69.84,69.77,69.78,2500.0,51.8156,51.8379,51.7859,51.7933,2500.0
2013-10-07 10:40:00,69.78,69.82,69.77,69.81,4600.0,51.7933,51.823,51.7859,51.8156,4600.0
2013-10-07 10:50:00,69.82,69.84,69.82,69.83,4200.0,51.823,51.8379,51.823,51.8304,4200.0
2013-10-07 11:00:00,69.83,69.83,69.74,69.76,8200.0,51.8304,51.8304,51.7636,51.7785,8200.0
2013-10-07 11:10:00,69.8,69.83,69.74,69.74,4300.0,51.8082,51.8304,51.7636,51.7636,4300.0
2013-10-07 11:20:00,69.75,69.79,69.75,69.78,4100.0,51.7711,51.8007,51.7711,51.7933,4100.0
2013-10-07 11:30:00,69.75,69.86,69.75,69.84,4200.0,51.7711,51.8527,51.7711,51.8379,4200.0
2013-10-07 11:40:00,69.82,69.89,69.82,69.88,3600.0,51.823,51.875,51.823,51.8675,3600.0
2013-10-07 11:50:00,69.88,69.89,69.86,69.87,3600.0,51.8675,51.875,51.8527,51.8601,3600.0
2013-10-07 12:00:00,69.85,69.86,69.82,69.84,5300.0,51.8453,51.8527,51.823,51.8379,5300.0
2013-10-07 12:10:00,69.85,69.86,69.84,69.85,8600.0,51.8453,51.8527,51.8379,51.8453,8600.0
2013-10-07 12:20:00,69.86,69.86,69.78,69.78,3700.0,51.8527,51.8527,51.7933,51.7933,3700.0
2013-10-07 12:30:00,69.71,69.75,69.71,69.75,1300.0,51.7414,51.7711,51.7414,51.7711,1300.0
2013-10-07 12:40:00,69.74,69.78,69.74,69.75,1600.0,51.7636,51.7933,51.7636,51.7711,1600.0
2013-10-07 12:50:00,69.78,69.78,69.71,69.71,2300.0,51.7933,51.7933,51.7414,51.7414,2300.0
2013-10-07 13:00:00,69.76,69.77,69.73,69.76,2400.0,51.7785,51.7859,51.7562,51.7785,2400.0
2013-10-07 13:10:00,69.75,69.82,69.75,69.82,2100.0,51.7711,51.823,51.7711,51.823,2100.0
2013-10-07 13:20:00,69.82,69.82,69.79,69.79,12200.0,51.823,51.823,51.8007,51.8007,12200.0
2013-10-07 13:30:00,69.8,69.83,69.76,69.76,3100.0,51.8082,51.8304,51.7785,51.7785,3100.0
2013-10-07 13:40:00,69.77,69.81,69.76,69.8,6900.0,51.7859,51.8156,51.7785,51.8082,6900.0
2013-10-07 13:50:00,69.8,69.87,69.77,69.87,11900.0,51.8082,51.8601,51.7859,51.8601,11900.0
2013-10-07 14:00:00,69.93,69.96,69.83,69.84,17800.0,51.9047,51.9269,51.8304,51.8379,17800.0
2013-10-07 14:10:00,69.84,69.88,69.82,69.83,13100.0,51.8379,51.8675,51.823,51.8304,13100.0
2013-10-07 14:20:00,69.83,69.85,69.81,69.81,3800.0,51.8304,51.8453,51.8156,51.8156,3800.0
2013-10-07 14:30:00,69.87,69.88,69.84,69.87,6300.0,51.8601,51.8675,51.8379,51.8601,6300.0
2013-10-07 14:40:00,69.86,69.87,69.81,69.87,8200.0,51.8527,51.8601,51.8156,51.8601,8200.0
2013-10-07 14:50:00,69.86,69.91,69.84,69.91,5800.0,51.8527,51.8898,51.8379,51.8898,5800.0
2013-10-07 15:00:00,69.9,69.9,69.86,69.87,5300.0,51.8824,51.8824,51.8527,51.8601,5300.0
2013-10-07 15:10:00,69.89,69.89,69.85,69.86,12500.0,51.875,51.875,51.8453,51.8527,12500.0
2013-10-07 15:20:00,69.85,69.85,69.76,69.77,25800.0,51.8453,51.8453,51.7785,51.7859,25800.0
2013-10-07 15:30:00,69.78,69.79,69.71,69.72,7900.0,51.7933,51.8007,51.7414,51.7488,7900.0
2013-10-07 15:40:00,69.72,69.74,69.65,69.68,17400.0,51.7488,51.7636,51.6968,51.7191,17400.0
2013-10-07 15:50:00,69.67,69.68,69.57,69.58,11000.0,51.7117,51.7191,51.6374,51.6449,11000.0
2013-10-08 09:30:00,69.61,69.61,69.44,69.44,20500.0,51.6671,51.6671,51.541,51.541,20500.0
2013-10-08 09:40:00,69.45,69.6,69.45,69.59,5200.0,51.5484,51.6597,51.5484,51.6523,5200.0
2013-10-08 09:50:00,69.55,69.66,69.52,69.64,4200.0,51.6226,51.7042,51.6003,51.6894,4200.0
2013-10-08 10:00:00,69.64,69.66,69.54,69.54,5100.0,51.6894,51.7042,51.6152,51.6152,5100.0
2013-10-08 10:10:00,69.52,69.64,69.51,69.64,5300.0,51.6003,51.6894,51.5929,51.6894,5300.0
2013-10-08 10:20:00,69.65,69.65,69.58,69.6,10700.0,51.6968,51.6968,51.6449,51.6597,10700.0
2013-10-08 10:30:00,69.59,69.59,69.56,69.56,2400.0,51.6523,51.6523,51.63,51.63,2400.0
2013-10-08 10:40:00,69.56,69.62,69.47,69.47,8800.0,51.63,51.6746,51.5632,51.5632,8800.0
2013-10-08 10:50:00,69.44,69.46,69.39,69.43,27500.0,51.541,51.5558,51.5038,51.5335,27500.0
2013-10-08 11:00:00,69.4,69.42,69.31,69.42,13100.0,51.5113,51.5261,51.4445,51.5261,13100.0
2013-10-08 11:10:00,69.45,69.45,69.34,69.39,6200.0,51.5484,51.5484,51.4667,51.5038,6200.0
2013-10-08 11:20:00,69.4,69.43,69.37,69.37,5800.0,51.5113,51.5335,51.489,51.489,5800.0
2013-10-08 11:30:00,69.37,69.38,69.24,69.24,22700.0,51.489,51.4964,51.3925,51.3925,22700.0
2013-10-08 11:40:00,69.27,69.28,69.16,69.19,5900.0,51.4148,51.4222,51.3331,51.3554,5900.0
2013-10-08 11:50:00,69.19,69.25,69.19,69.24,8000.0,51.3554,51.3999,51.3554,51.3925,8000.0
2013-10-08 12:00:00,69.27,69.27,69.18,69.26,5800.0,51.4148,51.4148,51.348,51.4074,5800.0
2013-10-08 12:10:00,69.23,69.25,69.19,69.2,54500.0,51.3851,51.3999,51.3554,51.3628,54500.0
2013-10-08 12:20:00,69.21,69.21,69.15,69.19,9400.0,51.3702,51.3702,51.3257,51.3554,9400.0
2013-10-08 12:30:00,69.19,69.19,69.12,69.18,3000.0,51.3554,51.3554,51.3034,51.348,3000.0
2013-10-08 12:40:00,69.19,69.29,69.19,69.27,3500.0,51.3554,51.4296,51.3554,51.4148,3500.0
2013-10-08 12:50:00,69.26,69.26,69.22,69.24,2000.0,51.4074,51.4074,51.3777,51.3925,2000.0
2013-10-08 13:00:00,69.29,69.3,69.22,69.22,5400.0,51.4296,51.437,51.3777,51.3777,5400.0
2013-10-08 13:10:00,69.2,69.26,69.16,69.16,21700.0,51.3628,51.4074,51.3331,51.3331,21700.0
2013-10-08 13:20:00,69.16,69.24,69.16,69.24,11400.0,51.3331,51.3925,51.3331,51.3925,11400.0
2013-10-08 13:30:00,69.26,69.29,69.18,69.2,10400.0,51.4074,51.4296,51.348,51.3628,10400.0
2013-10-08 13:40:00,69.2,69.21,69.12,69.12,5400.0,51.3628,51.3702,51.3034,51.3034,5400.0
2013-10-08 13:50:00,69.15,69.22,69.13,69.15,7000.0,51.3257,51.3777,51.3109,51.3257,7000.0
2013-10-08 14:00:00,69.16,69.16,69.06,69.06,14400.0,51.3331,51.3331,51.2589,51.2589,14400.0
2013-10-08 14:10:00,69.07,69.12,69.03,69.05,11800.0,51.2663,51.3034,51.2366,51.2515,11800.0
2013-10-08 14:20:00,69.06,69.2,69.02,69.18,14000.0,51.2589,51.3628,51.2292,51.348,14000.0
2013-10-08 14:30:00,69.17,69.2,69.1,69.13,25400.0,51.3406,51.3628,51.2886,51.3109,25400.0
2013-10-08 14:40:00,69.14,69.14,69.06,69.1,11300.0,51.3183,51.3183,51.2589,51.2886,11300.0
2013-10-08 14:50:00,69.08,69.13,69.05,69.12,7100.0,51.2738,51.3109,51.2515,51.3034,7100.0
2013-10-08 15:00:00,69.13,69.15,69.06,69.06,8100.0,51.3109,51.3257,51.2589,51.2589,8100.0
2013-10-08 15:10:00,69.08,69.11,69.04,69.11,23800.0,51.2738,51.296,51.2441,51.296,23800.0
2013-10-08 15:20:00,69.11,69.24,69.11,69.24,20600.0,51.296,51.3925,51.296,51.3925,20600.0
2013-10-08 15:30:00,69.22,69.24,69.1,69.16,6700.0,51.3777,51.3925,51.2886,51.3331,6700.0
2013-10-08 15:40:00,69.15,69.18,69.02,69.05,9300.0,51.3257,51.348,51.2292,51.2515,9300.0
2013-10-08 15:50:00,69.04,69.1,68.9,68.92,31100.0,51.2441,51.2886,51.1401,51.155,31100.0
2013-10-09 09:30:00,69.06,69.08,68.97,69.06,12000.0,51.2589,51.2738,51.1921,51.2589,12000.0
2013-10-09 09:40:00,69.05,69.06,68.96,69.01,6200.0,51.2515,51.2589,51.1847,51.2218,6200.0
2013-10-09 09:50:00,68.95,69.06,68.95,69.05,15900.0,51.1773,51.2589,51.1773,51.2515,15900.0
2013-10-09 10:00:00,69.06,69.08,68.99,69.05,15000.0,51.2589,51.2738,51.207,51.2515,15000.0
2013-10-09 10:10:00,69.02,69.08,68.97,69.03,9200.0,51.2292,51.2738,51.1921,51.2366,9200.0
2013-10-09 10:20:00,69.04,69.14,69.0,69.08,2200.0,51.2441,51.3183,51.2144,51.2738,2200.0
2013-10-09 10:30:00,69.08,69.1,69.05,69.06,1700.0,51.2738,51.2886,51.2515,51.2589,1700.0
2013-10-09 10:40:00,69.07,69.07,68.93,68.98,5800.0,51.2663,51.2663,51.1624,51.1995,5800.0
2013-10-09 10:50:00,68.99,68.99,68.83,68.84,8200.0,51.207,51.207,51.0882,51.0956,8200.0
2013-10-09 11:00:00,68.85,68.93,68.82,68.82,4900.0,51.103,51.1624,51.0808,51.0808,4900.0
2013-10-09 11:10:00,68.82,68.83,68.75,68.76,2800.0,51.0808,51.0882,51.0288,51.0362,2800.0
2013-10-09 11:20:00,68.73,68.77,68.68,68.77,11200.0,51.014,51.0437,50.9769,51.0437,11200.0
2013-10-09 11:30:00,68.77,68.87,68.77,68.8,15600.0,51.0437,51.1179,51.0437,51.0659,15600.0
2013-10-09 11:40:00,68.81,68.97,68.81,68.97,47600.0,51.0733,51.1921,51.0733,51.1921,47600.0
2013-10-09 11:50:00,68.94,68.99,68.93,68.97,4900.0,51.1698,51.207,51.1624,51.1921,4900.0
2013-10-09 12:00:00,68.99,69.0,68.93,68.95,3900.0,51.207,51.2144,51.1624,51.1773,3900.0
2013-10-09 12:10:00,68.93,69.0,68.93,68.97,13200.0,51.1624,51.2144,51.1624,51.1921,13200.0
2013-10-09 12:20:00,68.93,68.95,68.92,68.92,8400.0,51.1624,51.1773,51.155,51.155,8400.0
2013-10-09 12:30:00,68.96,69.02,68.94,69.0,7600.0,51.1847,51.2292,51.1698,51.2144,7600.0
2013-10-09 12:40:00,68.98,68.98,68.88,68.91,2800.0,51.1995,51.1995,51.1253,51.1476,2800.0
2013-10-09 12:50:00,68.92,68.94,68.88,68.89,3600.0,51.155,51.1698,51.1253,51.1327,3600.0
2013-10-09 13:00:00,68.92,68.99,68.92,68.99,3600.0,51.155,51.207,51.155,51.207,3600.0
2013-10-09 13:10:00,68.98,69.1,68.98,69.1,10300.0,51.1995,51.2886,51.1995,51.2886,10300.0
2013-10-09 13:20:00,69.13,69.25,69.09,69.21,17800.0,51.3109,51.3999,51.2812,51.3702,17800.0
2013-10-09 13:30:00,69.22,69.23,69.15,69.15,11900.0,51.3777,51.3851,51.3257,51.3257,11900.0
2013-10-09 13:40:00,69.15,69.21,69.15,69.18,6000.0,51.3257,51.3702,51.3257,51.348,6000.0
2013-10-09 13:50:00,69.17,69.24,69.17,69.21,7000.0,51.3406,51.3925,51.3406,51.3702,7000.0
2013-10-09 14:00:00,69.16,69.25,69.1,69.25,27800.0,51.3331,51.3999,51.2886,51.3999,27800.0
2013-10-09 14:10:00,69.24,69.24,69.13,69.17,11500.0,51.3925,51.3925,51.3109,51.3406,11500.0
2013-10-09 14:20:00,69.14,69.25,69.14,69.23,18700.0,51.3183,51.3999,51.3183,51.3851,18700.0
2013-10-09 14:30:00,69.22,69.33,69.2,69.25,15100.0,51.3777,51.4593,51.3628,51.3999,15100.0
2013-10-09 14:40:00,69.23,69.25,69.21,69.25,12700.0,51.3851,51.3999,51.3702,51.3999,12700.0
2013-10-09 14:50:00,69.24,69.32,69.23,69.32,10400.0,51.3925,51.4519,51.3851,51.4519,10400.0
2013-10-09 15:00:00,69.3,69.3,69.24,69.28,9700.0,51.437,51.437,51.3925,51.4222,9700.0
2013-10-09 15:10:00,69.29,69.3,69.23,69.26,11000.0,51.4296,51.437,51.3851,51.4074,11000.0
2013-10-09 15:20:00,69.23,69.27,69.19,69.23,8300.0,51.3851,51.4148,51.3554,51.3851,8300.0
2013-10-09 15:30:00,69.24,69.29,69.19,69.2,18600.0,51.3925,51.4296,51.3554,51.3628,18600.0
2013-10-09 15:40:00,69.19,69.2,68.99,69.02,9800.0,51.3554,51.3628,51.207,51.2292,9800.0
2013-10-09 15:50:00,69.0,69.15,68.98,69.08,71000.0,51.2144,51.3257,51.1995,51.2738,71000.0
2013-10-10 09:30:00,69.83,69.85,69.67,69.84,29800.0,51.8304,51.8453,51.7117,51.8379,29800.0
2013-10-10 09:40:00,69.83,69.92,69.83,69.85,12000.0,51.8304,51.8972,51.8304,51.8453,12000.0
2013-10-10 09:50:00,69.83,69.95,69.83,69.9,58800.0,51.8304,51.9195,51.8304,51.8824,58800.0
2013-10-10 10:00:00,69.89,69.98,69.87,69.94,6500.0,51.875,51.9418,51.8601,51.9121,6500.0
2013-10-10 10:10:00,69.94,69.95,69.88,69.9,7100.0,51.9121,51.9195,51.8675,51.8824,7100.0
2013-10-10 10:20:00,69.91,69.95,69.91,69.95,4000.0,51.8898,51.9195,51.8898,51.9195,4000.0
2013-10-10 10:30:00,69.94,70.03,69.91,70.01,7300.0,51.9121,51.9789,51.8898,51.964,7300.0
2013-10-10 10:40:00,70.01,70.07,70.01,70.02,6000.0,51.964,52.0086,51.964,51.9715,6000.0
2013-10-10 10:50:00,70.02,70.05,69.96,69.97,4000.0,51.9715,51.9937,51.9269,51.9343,4000.0
2013-10-10 11:00:00,69.96,69.96,69.83,69.83,12200.0,51.9269,51.9269,51.8304,51.8304,12200.0
2013-10-10 11:10:00,69.87,69.92,69.85,69.87,28500.0,51.8601,51.8972,51.8453,51.8601,28500.0
2013-10-10 11:20:00,69.88,69.96,69.86,69.96,116300.0,51.8675,51.9269,51.8527,51.9269,116300.0
2013-10-10 11:30:00,69.96,70.14,69.92,70.13,11800.0,51.9269,52.0605,51.8972,52.0531,11800.0
2013-10-10 11:40:00,70.15,70.16,70.12,70.15,4200.0,52.0679,52.0754,52.0457,52.0679,4200.0
2013-10-10 11:50:00,70.12,70.19,70.12,70.15,6200.0,52.0457,52.0976,52.0457,52.0679,6200.0
2013-10-10 12:00:00,70.14,70.17,70.14,70.15,2200.0,52.0605,52.0828,52.0605,52.0679,2200.0
2013-10-10 12:10:00,70.16,70.19,70.13,70.15,2700.0,52.0754,52.0976,52.0531,52.0679,2700.0
2013-10-10 12:20:00,70.15,70.17,70.13,70.16,4400.0,52.0679,52.0828,52.0531,52.0754,4400.0
2013-10-10 12:30:00,70.16,70.21,70.16,70.2,10900.0,52.0754,52.1125,52.0754,52.1051,10900.0
2013-10-10 12:40:00,70.16,70.19,70.16,70.18,2800.0,52.0754,52.0976,52.0754,52.0902,2800.0
2013-10-10 12:50:00,70.18,70.21,70.17,70.18,7600.0,52.0902,52.1125,52.0828,52.0902,7600.0
2013-10-10 13:00:00,70.19,70.19,70.1,70.14,8000.0,52.0976,52.0976,52.0308,52.0605,8000.0
2013-10-10 13:10:00,70.13,70.18,70.13,70.15,4700.0,52.0531,52.0902,52.0531,52.0679,4700.0
2013-10-10 13:20:00,70.15,70.17,70.11,70.11,17200.0,52.0679,52.0828,52.0383,52.0383,17200.0
2013-10-10 13:30:00,70.11,70.15,70.11,70.14,17100.0,52.0383,52.0679,52.0383,52.0605,17100.0
2013-10-10 13:40:00,70.14,70.17,70.13,70.17,7200.0,52.0605,52.0828,52.0531,52.0828,7200.0
2013-10-10 13:50:00,70.17,70.23,70.15,70.21,13600.0,52.0828,52.1273,52.0679,52.1125,13600.0
2013-10-10 14:00:00,70.2,70.2,70.14,70.15,6700.0,52.1051,52.1051,52.0605,52.0679,6700.0
2013-10-10 14:10:00,70.15,70.15,70.1,70.11,8300.0,52.0679,52.0679,52.0308,52.0383,8300.0
2013-10-10 14:20:00,70.12,70.15,70.1,70.14,17100.0,52.0457,52.0679,52.0308,52.0605,17100.0
2013-10-10 14:30:00,70.13,70.17,70.11,70.16,5600.0,52.0531,52.0828,52.0383,52.0754,5600.0
2013-10-10 14:40:00,70.17,70.18,70.15,70.15,8100.0,52.0828,52.0902,52.0679,52.0679,8100.0
2013-10-10 14:50:00,70.15,70.19,70.15,70.17,17500.0,52.0679,52.0976,52.0679,52.0828,17500.0
2013-10-10 15:00:00,70.21,70.4,70.21,70.4,30900.0,52.1125,52.2535,52.1125,52.2535,30900.0
2013-10-10 15:10:00,70.4,70.56,70.4,70.48,46600.0,52.2535,52.3723,52.2535,52.3129,46600.0
2013-10-10 15:20:00,70.47,70.5,70.45,70.49,14800.0,52.3055,52.3277,52.2906,52.3203,14800.0
2013-10-10 15:30:00,70.5,70.5,70.41,70.44,27200.0,52.3277,52.3277,52.2609,52.2832,27200.0
2013-10-10 15:40:00,70.45,70.48,70.4,70.4,18000.0,52.2906,52.3129,52.2535,52.2535,18000.0
2013-10-10 15:50:00,70.42,70.55,70.41,70.55,35800.0,52.2684,52.3648,52.2609,52.3648,35800.0
2013-10-11 09:30:00,70.48,70.55,70.4,70.54,18300.0,52.3129,52.3648,52.2535,52.3574,18300.0
2013-10-11 09:40:00,70.56,70.59,70.53,70.59,9300.0,52.3723,52.3945,52.35,52.3945,9300.0
2013-10-11 09:50:00,70.59,70.68,70.57,70.66,6000.0,52.3945,52.4613,52.3797,52.4465,6000.0
2013-10-11 10:00:00,70.72,70.72,70.67,70.72,10500.0,52.491,52.491,52.4539,52.491,10500.0
2013-10-11 10:10:00,70.73,70.73,70.64,70.64,17800.0,52.4984,52.4984,52.4316,52.4316,17800.0
2013-10-11 10:20:00,70.63,70.67,70.61,70.65,11600.0,52.4242,52.4539,52.4094,52.4391,11600.0
2013-10-11 10:30:00,70.65,70.65,70.57,70.58,12300.0,52.4391,52.4391,52.3797,52.3871,12300.0
2013-10-11 10:40:00,70.58,70.59,70.5,70.5,16300.0,52.3871,52.3945,52.3277,52.3277,16300.0
2013-10-11 10:50:00,70.5,70.57,70.5,70.57,8200.0,52.3277,52.3797,52.3277,52.3797,8200.0
2013-10-11 11:00:00,70.61,70.62,70.57,70.6,6800.0,52.4094,52.4168,52.3797,52.402,6800.0
2013-10-11 11:10:00,70.6,70.64,70.58,70.58,9000.0,52.402,52.4316,52.3871,52.3871,9000.0
2013-10-11 11:20:00,70.59,70.63,70.58,70.6,15000.0,52.3945,52.4242,52.3871,52.402,15000.0
2013-10-11 11:30:00,70.6,70.76,70.6,70.75,25700.0,52.402,52.5207,52.402,52.5133,25700.0
2013-10-11 11:40:00,70.75,70.8,70.74,70.79,10500.0,52.5133,52.5504,52.5059,52.543,10500.0
2013-10-11 11:50:00,70.8,70.81,70.78,70.81,4300.0,52.5504,52.5578,52.5356,52.5578,4300.0
2013-10-11 12:00:00,70.82,70.91,70.81,70.91,24200.0,52.5652,52.632,52.5578,52.632,24200.0
2013-10-11 12:10:00,70.9,70.95,70.88,70.95,7200.0,52.6246,52.6617,52.6098,52.6617,7200.0
2013-10-11 12:20:00,70.97,70.97,70.92,70.92,7200.0,52.6766,52.6766,52.6395,52.6395,7200.0
2013-10-11 12:30:00,70.92,70.93,70.91,70.92,3200.0,52.6395,52.6469,52.632,52.6395,3200.0
2013-10-11 12:40:00,70.93,70.96,70.92,70.92,54000.0,52.6469,52.6692,52.6395,52.6395,54000.0
2013-10-11 12:50:00,70.93,70.97,70.92,70.97,16600.0,52.6469,52.6766,52.6395,52.6766,16600.0
2013-10-11 13:00:00,70.96,71.0,70.93,71.0,18300.0,52.6692,52.6988,52.6469,52.6988,18300.0
2013-10-11 13:10:00,71.0,71.0,70.88,70.88,20700.0,52.6988,52.6988,52.6098,52.6098,20700.0
2013-10-11 13:20:00,70.88,70.91,70.87,70.9,21700.0,52.6098,52.632,52.6024,52.6246,21700.0
2013-10-11 13:30:00,70.91,70.92,70.89,70.89,27900.0,52.632,52.6395,52.6172,52.6172,27900.0
2013-10-11 13:40:00,70.88,70.9,70.86,70.88,6100.0,52.6098,52.6246,52.5949,52.6098,6100.0
2013-10-11 13:50:00,70.87,70.91,70.85,70.91,19000.0,52.6024,52.632,52.5875,52.632,19000.0
2013-10-11 14:00:00,70.9,70.95,70.89,70.95,10800.0,52.6246,52.6617,52.6172,52.6617,10800.0
2013-10-11 14:10:00,70.95,70.96,70.93,70.95,9900.0,52.6617,52.6692,52.6469,52.6617,9900.0
2013-10-11 14:20:00,70.96,70.96,70.93,70.94,7000.0,52.6692,52.6692,52.6469,52.6543,7000.0
2013-10-11 14:30:00,70.93,70.94,70.91,70.91,6800.0,52.6469,52.6543,52.632,52.632,6800.0
2013-10-11 14:40:00,70.9,70.94,70.9,70.93,17300.0,52.6246,52.6543,52.6246,52.6469,17300.0
2013-10-11 14:50:00,70.91,70.91,70.89,70.9,12900.0,52.632,52.632,52.6172,52.6246,12900.0
2013-10-11 15:00:00,70.9,70.9,70.85,70.86,8000.0,52.6246,52.6246,52.5875,52.5949,8000.0
2013-10-11 15:10:00,70.87,70.89,70.81,70.83,17500.0,52.6024,52.6172,52.5578,52.5727,17500.0
2013-10-11 15:20:00,70.83,70.88,70.81,70.88,36700.0,52.5727,52.6098,52.5578,52.6098,36700.0
2013-10-11 15:30:00,70.88,70.92,70.84,70.84,12300.0,52.6098,52.6395,52.5801,52.5801,12300.0
2013-10-11 15:40:00,70.84,70.87,70.81,70.82,18200.0,52.5801,52.6024,52.5578,52.5652,18200.0
2013-10-11 15:50:00,70.8,71.0,70.79,71.0,20200.0,52.5504,52.6988,52.543,52.6988,20200.0
2013-10-14 09:30:00,70.52,70.7,70.46,70.66,31000.0,52.3426,52.4762,52.298,52.4465,31000.0
2013-10-14 09:40:00,70.63,70.63,70.57,70.57,6600.0,52.4242,52.4242,52.3797,52.3797,6600.0
2013-10-14 09:50:00,70.61,70.64,70.58,70.58,8300.0,52.4094,52.4316,52.3871,52.3871,8300.0
2013-10-14 10:00:00,70.59,70.6,70.54,70.55,12200.0,52.3945,52.402,52.3574,52.3648,12200.0
2013-10-14 10:10:00,70.54,70.58,70.52,70.54,5600.0,52.3574,52.3871,52.3426,52.3574,5600.0
2013-10-14 10:20:00,70.54,70.59,70.52,70.59,6600.0,52.3574,52.3945,52.3426,52.3945,6600.0
2013-10-14 10:30:00,70.59,70.62,70.59,70.61,2100.0,52.3945,52.4168,52.3945,52.4094,2100.0
2013-10-14 10:40:00,70.61,70.63,70.58,70.6,5400.0,52.4094,52.4242,52.3871,52.402,5400.0
2013-10-14 10:50:00,70.6,70.61,70.54,70.6,11000.0,52.402,52.4094,52.3574,52.402,11000.0
2013-10-14 11:00:00,70.58,70.6,70.55,70.58,5100.0,52.3871,52.402,52.3648,52.3871,5100.0
2013-10-14 11:10:00,70.61,70.63,70.58,70.61,5100.0,52.4094,52.4242,52.3871,52.4094,5100.0
2013-10-14 11:20:00,70.6,70.62,70.6,70.61,4000.0,52.402,52.4168,52.402,52.4094,4000.0
2013-10-14 11:30:00,70.64,70.72,70.64,70.72,9700.0,52.4316,52.491,52.4316,52.491,9700.0
2013-10-14 11:40:00,70.73,70.75,70.69,70.75,5200.0,52.4984,52.5133,52.4688,52.5133,5200.0
2013-10-14 11:50:00,70.74,70.83,70.74,70.83,6900.0,52.5059,52.5727,52.5059,52.5727,6900.0
2013-10-14 12:00:00,70.82,70.87,70.8,70.8,5500.0,52.5652,52.6024,52.5504,52.5504,5500.0
2013-10-14 12:10:00,70.81,70.82,70.76,70.76,2100.0,52.5578,52.5652,52.5207,52.5207,2100.0
2013-10-14 12:20:00,70.79,70.79,70.75,70.76,4100.0,52.543,52.543,52.5133,52.5207,4100.0
2013-10-14 12:30:00,70.75,70.83,70.75,70.83,5700.0,52.5133,52.5727,52.5133,52.5727,5700.0
2013-10-14 12:40:00,70.82,70.82,70.78,70.81,1400.0,52.5652,52.5652,52.5356,52.5578,1400.0
2013-10-14 12:50:00,70.83,70.85,70.83,70.85,4400.0,52.5727,52.5875,52.5727,52.5875,4400.0
2013-10-14 13:00:00,70.84,70.9,70.82,70.9,13400.0,52.5801,52.6246,52.5652,52.6246,13400.0
2013-10-14 13:10:00,70.94,71.03,70.94,70.99,26200.0,52.6543,52.7211,52.6543,52.6914,26200.0
2013-10-14 13:20:00,71.0,71.0,70.97,70.97,13200.0,52.6988,52.6988,52.6766,52.6766,13200.0
2013-10-14 13:30:00,70.98,71.01,70.98,70.98,4900.0,52.684,52.7063,52.684,52.684,4900.0
2013-10-14 13:40:00,71.02,71.06,71.01,71.02,7400.0,52.7137,52.7434,52.7063,52.7137,7400.0
2013-10-14 13:50:00,71.02,71.03,70.99,71.02,4400.0,52.7137,52.7211,52.6914,52.7137,4400.0
2013-10-14 14:00:00,71.01,71.18,71.01,71.15,13500.0,52.7063,52.8325,52.7063,52.8102,13500.0
2013-10-14 14:10:00,71.14,71.16,71.11,71.15,4700.0,52.8028,52.8176,52.7805,52.8102,4700.0
2013-10-14 14:20:00,71.17,71.18,71.13,71.13,5600.0,52.825,52.8325,52.7953,52.7953,5600.0
2013-10-14 14:30:00,71.13,71.19,71.13,71.18,15200.0,52.7953,52.8399,52.7953,52.8325,15200.0
2013-10-14 14:40:00,71.17,71.17,71.02,71.1,18700.0,52.825,52.825,52.7137,52.7731,18700.0
2013-10-14 14:50:00,71.1,71.11,71.05,71.09,4600.0,52.7731,52.7805,52.736,52.7656,4600.0
2013-10-14 15:00:00,71.08,71.22,71.05,71.22,6200.0,52.7582,52.8621,52.736,52.8621,6200.0
2013-10-14 15:10:00,71.22,71.25,71.17,71.17,2600.0,52.8621,52.8844,52.825,52.825,2600.0
2013-10-14 15:20:00,71.17,71.18,71.14,71.17,7500.0,52.825,52.8325,52.8028,52.825,7500.0
2013-10-14 15:30:00,71.18,71.23,71.14,71.14,5200.0,52.8325,52.8696,52.8028,52.8028,5200.0
2013-10-14 15:40:00,71.13,71.18,71.07,71.08,14100.0,52.7953,52.8325,52.7508,52.7582,14100.0
2013-10-14 15:50:00,71.08,71.23,71.06,71.22,24700.0,52.7582,52.8696,52.7434,52.8621,24700.0
2013-10-15 09:30:00,71.04,71.11,70.94,71.01,20800.0,52.7285,52.7805,52.6543,52.7063,20800.0
2013-10-15 09:40:00,71.02,71.02,70.88,70.95,115200.0,52.7137,52.7137,52.6098,52.6617,115200.0
2013-10-15 09:50:00,71.01,71.07,71.01,71.07,7600.0,52.7063,52.7508,52.7063,52.7508,7600.0
2013-10-15 10:00:00,71.08,71.13,71.02,71.13,5600.0,52.7582,52.7953,52.7137,52.7953,5600.0
2013-10-15 10:10:00,71.17,71.2,71.14,71.15,6600.0,52.825,52.8473,52.8028,52.8102,6600.0
2013-10-15 10:20:00,71.13,71.22,71.13,71.2,13700.0,52.7953,52.8621,52.7953,52.8473,13700.0
2013-10-15 10:30:00,71.2,71.22,71.16,71.19,5700.0,52.8473,52.8621,52.8176,52.8399,5700.0
2013-10-15 10:40:00,71.19,71.2,71.04,71.07,7800.0,52.8399,52.8473,52.7285,52.7508,7800.0
2013-10-15 10:50:00,71.09,71.09,71.0,71.02,9800.0,52.7656,52.7656,52.6988,52.7137,9800.0
2013-10-15 11:00:00,71.02,71.11,70.98,70.98,10900.0,52.7137,52.7805,52.684,52.684,10900.0
2013-10-15 11:10:00,70.98,71.22,70.94,71.16,23700.0,52.684,52.8621,52.6543,52.8176,23700.0
2013-10-15 11:20:00,71.24,71.28,71.24,71.25,29900.0,52.877,52.9067,52.877,52.8844,29900.0
2013-10-15 11:30:00,71.25,71.26,71.11,71.11,9000.0,52.8844,52.8918,52.7805,52.7805,9000.0
2013-10-15 11:40:00,71.13,71.14,71.06,71.07,10600.0,52.7953,52.8028,52.7434,52.7508,10600.0
2013-10-15 11:50:00,71.11,71.15,71.09,71.11,18800.0,52.7805,52.8102,52.7656,52.7805,18800.0
2013-10-15 12:00:00,71.1,71.11,71.03,71.09,12100.0,52.7731,52.7805,52.7211,52.7656,12100.0
2013-10-15 12:10:00,71.12,71.12,71.0,71.04,6200.0,52.7879,52.7879,52.6988,52.7285,6200.0
2013-10-15 12:20:00,71.04,71.09,71.03,71.04,11600.0,52.7285,52.7656,52.7211,52.7285,11600.0
2013-10-15 12:30:00,71.04,71.07,71.0,71.05,5800.0,52.7285,52.7508,52.6988,52.736,5800.0
2013-10-15 12:40:00,71.04,71.11,71.04,71.06,4400.0,52.7285,52.7805,52.7285,52.7434,4400.0
2013-10-15 12:50:00,71.06,71.07,71.02,71.03,10200.0,52.7434,52.7508,52.7137,52.7211,10200.0
2013-10-15 13:00:00,71.05,71.05,70.98,71.03,6200.0,52.736,52.736,52.684,52.7211,6200.0
2013-10-15 13:10:00,70.99,71.05,70.98,71.03,7700.0,52.6914,52.736,52.684,52.7211,7700.0
2013-10-15 13:20:00,71.02,71.03,70.96,70.96,26000.0,52.7137,52.7211,52.6692,52.6692,26000.0
2013-10-15 13:30:00,70.94,70.97,70.93,70.95,7800.0,52.6543,52.6766,52.6469,52.6617,7800.0
2013-10-15 13:40:00,70.94,71.02,70.94,70.99,5400.0,52.6543,52.7137,52.6543,52.6914,5400.0
2013-10-15 13:50:00,71.0,71.03,70.99,70.99,5500.0,52.6988,52.7211,52.6914,52.6914,5500.0
2013-10-15 14:00:00,71.02,71.04,71.01,71.03,9600.0,52.7137,52.7285,52.7063,52.7211,9600.0
2013-10-15 14:10:00,71.01,71.03,70.96,70.96,8800.0,52.7063,52.7211,52.6692,52.6692,8800.0
2013-10-15 14:20:00,70.98,70.99,70.82,70.83,19000.0,52.684,52.6914,52.5652,52.5727,19000.0
2013-10-15 14:30:00,70.82,70.83,70.62,70.74,19700.0,52.5652,52.5727,52.4168,52.5059,19700.0
2013-10-15 14:40:00,70.7,70.75,70.58,70.7,14100.0,52.4762,52.5133,52.3871,52.4762,14100.0
2013-10-15 14:50:00,70.7,70.8,70.7,70.78,16800.0,52.4762,52.5504,52.4762,52.5356,16800.0
2013-10-15 15:00:00,70.82,70.92,70.74,70.92,24200.0,52.5652,52.6395,52.5059,52.6395,24200.0
2013-10-15 15:10:00,70.94,70.95,70.87,70.89,103000.0,52.6543,52.6617,52.6024,52.6172,103000.0
2013-10-15 15:20:00,70.91,70.91,70.87,70.9,8600.0,52.632,52.632,52.6024,52.6246,8600.0
2013-10-15 15:30:00,70.88,70.88,70.78,70.79,37100.0,52.6098,52.6098,52.5356,52.543,37100.0
2013-10-15 15:40:00,70.8,70.8,70.7,70.75,18000.0,52.5504,52.5504,52.4762,52.5133,18000.0
2013-10-15 15:50:00,70.72,70.76,70.68,70.68,27100.0,52.491,52.5207,52.4613,52.4613,27100.0
2013-10-16 09:30:00,71.13,71.21,71.01,71.15,16300.0,52.7953,52.8547,52.7063,52.8102,16300.0
2013-10-16 09:40:00,71.16,71.16,71.12,71.14,2200.0,52.8176,52.8176,52.7879,52.8028,2200.0
2013-10-16 09:50:00,71.18,71.59,71.18,71.52,12100.0,52.8325,53.1368,52.8325,53.0848,12100.0
2013-10-16 10:00:00,71.52,71.53,71.39,71.47,13000.0,53.0848,53.0922,52.9883,53.0477,13000.0
2013-10-16 10:10:00,71.47,71.56,71.44,71.54,11500.0,53.0477,53.1145,53.0254,53.0997,11500.0
2013-10-16 10:20:00,71.57,71.59,71.47,71.47,5500.0,53.1219,53.1368,53.0477,53.0477,5500.0
2013-10-16 10:30:00,71.46,71.5,71.44,71.44,5000.0,53.0403,53.07,53.0254,53.0254,5000.0
2013-10-16 10:40:00,71.43,71.53,71.43,71.53,7300.0,53.018,53.0922,53.018,53.0922,7300.0
2013-10-16 10:50:00,71.56,71.61,71.55,71.61,6800.0,53.1145,53.1516,53.1071,53.1516,6800.0
2013-10-16 11:00:00,71.6,71.69,71.6,71.69,3400.0,53.1442,53.211,53.1442,53.211,3400.0
2013-10-16 11:10:00,71.68,71.71,71.66,71.67,2600.0,53.2036,53.2258,53.1887,53.1961,2600.0
2013-10-16 11:20:00,71.63,71.63,71.54,71.54,5800.0,53.1665,53.1665,53.0997,53.0997,5800.0
2013-10-16 11:30:00,71.57,71.61,71.55,71.59,5900.0,53.1219,53.1516,53.1071,53.1368,5900.0
2013-10-16 11:40:00,71.63,71.67,71.62,71.64,6100.0,53.1665,53.1961,53.159,53.1739,6100.0
2013-10-16 11:50:00,71.62,71.63,71.61,71.63,3100.0,53.159,53.1665,53.1516,53.1665,3100.0
2013-10-16 12:00:00,71.64,71.69,71.63,71.69,34500.0,53.1739,53.211,53.1665,53.211,34500.0
2013-10-16 12:10:00,71.7,71.73,71.66,71.73,13400.0,53.2184,53.2407,53.1887,53.2407,13400.0
2013-10-16 12:20:00,71.71,71.71,71.6,71.6,6000.0,53.2258,53.2258,53.1442,53.1442,6000.0
2013-10-16 12:30:00,71.55,71.6,71.51,71.6,19400.0,53.1071,53.1442,53.0774,53.1442,19400.0
2013-10-16 12:40:00,71.62,71.62,71.56,71.56,2900.0,53.159,53.159,53.1145,53.1145,2900.0
2013-10-16 12:50:00,71.53,71.56,71.52,71.53,2300.0,53.0922,53.1145,53.0848,53.0922,2300.0
2013-10-16 13:00:00,71.55,71.55,71.52,71.52,9400.0,53.1071,53.1071,53.0848,53.0848,9400.0
2013-10-16 13:10:00,71.52,71.56,71.51,71.56,10900.0,53.0848,53.1145,53.0774,53.1145,10900.0
2013-10-16 13:20:00,71.57,71.62,71.54,71.62,18300.0,53.1219,53.159,53.0997,53.159,18300.0
2013-10-16 13:30:00,71.62,71.63,71.61,71.63,7800.0,53.159,53.1665,53.1516,53.1665,7800.0
2013-10-16 13:40:00,71.65,71.66,71.61,71.61,10800.0,53.1813,53.1887,53.1516,53.1516,10800.0
2013-10-16 13:50:00,71.61,71.62,71.56,71.57,9500.0,53.1516,53.159,53.1145,53.1219,9500.0
2013-10-16 14:00:00,71.57,71.57,71.52,71.55,8900.0,53.1219,53.1219,53.0848,53.1071,8900.0
2013-10-16 14:10:00,71.55,71.56,71.51,71.53,15700.0,53.1071,53.1145,53.0774,53.0922,15700.0
2013-10-16 14:20:00,71.51,71.52,71.5,71.5,1800.0,53.0774,53.0848,53.07,53.07,1800.0
2013-10-16 14:30:00,71.44,71.47,71.44,71.45,10100.0,53.0254,53.0477,53.0254,53.0329,10100.0
2013-10-16 14:40:00,71.43,71.49,71.4,71.49,8900.0,53.018,53.0625,52.9957,53.0625,8900.0
2013-10-16 14:50:00,71.52,71.52,71.45,71.46,7900.0,53.0848,53.0848,53.0329,53.0403,7900.0
2013-10-16 15:00:00,71.45,71.49,71.41,71.48,5500.0,53.0329,53.0625,53.0032,53.0551,5500.0
2013-10-16 15:10:00,71.5,71.55,71.49,71.54,6800.0,53.07,53.1071,53.0625,53.0997,6800.0
2013-10-16 15:20:00,71.54,71.56,71.52,71.52,5400.0,53.0997,53.1145,53.0848,53.0848,5400.0
2013-10-16 15:30:00,71.5,71.56,71.5,71.56,11100.0,53.07,53.1145,53.07,53.1145,11100.0
2013-10-16 15:40:00,71.56,71.65,71.56,71.64,5300.0,53.1145,53.1813,53.1145,53.1739,5300.0
2013-10-16 15:50:00,71.65,71.72,71.63,71.7,22700.0,53.1813,53.2333,53.1665,53.2184,22700.0
2013-10-17 09:30:00,71.45,71.58,71.45,71.56,22900.0,53.0329,53.1293,53.0329,53.1145,22900.0
2013-10-17 09:40:00,71.58,71.64,71.58,71.63,3100.0,53.1293,53.1739,53.1293,53.1665,3100.0
2013-10-17 09:50:00,71.62,71.62,71.56,71.6,5100.0,53.159,53.159,53.1145,53.1442,5100.0
2013-10-17 10:00:00,71.59,71.73,71.59,71.69,2500.0,53.1368,53.2407,53.1368,53.211,2500.0
2013-10-17 10:10:00,71.7,71.72,71.65,71.69,8300.0,53.2184,53.2333,53.1813,53.211,8300.0
2013-10-17 10:20:00,71.7,71.76,71.68,71.76,3300.0,53.2184,53.2629,53.2036,53.2629,3300.0
2013-10-17 10:30:00,71.76,71.78,71.75,71.76,2100.0,53.2629,53.2778,53.2555,53.2629,2100.0
2013-10-17 10:40:00,71.77,71.81,71.75,71.75,5900.0,53.2704,53.3001,53.2555,53.2555,5900.0
2013-10-17 10:50:00,71.75,71.77,71.75,71.75,6200.0,53.2555,53.2704,53.2555,53.2555,6200.0
2013-10-17 11:00:00,71.77,71.86,71.77,71.86,10200.0,53.2704,53.3372,53.2704,53.3372,10200.0
2013-10-17 11:10:00,71.86,71.91,71.86,71.87,8500.0,53.3372,53.3743,53.3372,53.3446,8500.0
2013-10-17 11:20:00,71.88,71.9,71.86,71.88,19100.0,53.352,53.3669,53.3372,53.352,19100.0
2013-10-17 11:30:00,71.91,71.98,71.88,71.96,7100.0,53.3743,53.4262,53.352,53.4114,7100.0
2013-10-17 11:40:00,71.96,72.03,71.96,72.03,10200.0,53.4114,53.4634,53.4114,53.4634,10200.0
2013-10-17 11:50:00,72.03,72.05,71.99,72.01,9700.0,53.4634,53.4782,53.4337,53.4485,9700.0
2013-10-17 12:00:00,72.0,72.02,71.96,71.96,4100.0,53.4411,53.4559,53.4114,53.4114,4100.0
2013-10-17 12:10:00,72.0,72.06,71.97,72.06,8700.0,53.4411,53.4856,53.4188,53.4856,8700.0
2013-10-17 12:20:00,72.05,72.08,72.05,72.06,14500.0,53.4782,53.5005,53.4782,53.4856,14500.0
2013-10-17 12:30:00,72.05,72.08,72.05,72.08,4000.0,53.4782,53.5005,53.4782,53.5005,4000.0
2013-10-17 12:40:00,72.05,72.1,72.05,72.07,14100.0,53.4782,53.5153,53.4782,53.493,14100.0
2013-10-17 12:50:00,72.1,72.15,72.09,72.15,4000.0,53.5153,53.5524,53.5079,53.5524,4000.0
2013-10-17 13:00:00,72.16,72.16,72.11,72.14,4500.0,53.5598,53.5598,53.5227,53.545,4500.0
2013-10-17 13:10:00,72.15,72.15,72.08,72.08,8100.0,53.5524,53.5524,53.5005,53.5005,8100.0
2013-10-17 13:20:00,72.09,72.09,72.04,72.06,1800.0,53.5079,53.5079,53.4708,53.4856,1800.0
2013-10-17 13:30:00,72.05,72.09,72.04,72.09,20300.0,53.4782,53.5079,53.4708,53.5079,20300.0
2013-10-17 13:40:00,72.09,72.1,72.08,72.08,8700.0,53.5079,53.5153,53.5005,53.5005,8700.0
2013-10-17 13:50:00,72.04,72.08,72.03,72.03,8900.0,53.4708,53.5005,53.4634,53.4634,8900.0
2013-10-17 14:00:00,72.04,72.04,72.01,72.02,19300.0,53.4708,53.4708,53.4485,53.4559,19300.0
2013-10-17 14:10:00,72.02,72.04,72.01,72.01,11800.0,53.4559,53.4708,53.4485,53.4485,11800.0
2013-10-17 14:20:00,72.02,72.08,72.02,72.02,11200.0,53.4559,53.5005,53.4559,53.4559,11200.0
2013-10-17 14:30:00,72.02,72.07,72.02,72.07,11100.0,53.4559,53.493,53.4559,53.493,11100.0
2013-10-17 14:40:00,72.07,72.1,72.05,72.07,23300.0,53.493,53.5153,53.4782,53.493,23300.0
2013-10-17 14:50:00,72.07,72.11,72.04,72.11,8900.0,53.493,53.5227,53.4708,53.5227,8900.0
2013-10-17 15:00:00,72.09,72.14,72.06,72.13,9700.0,53.5079,53.545,53.4856,53.5376,9700.0
2013-10-17 15:10:00,72.13,72.17,72.13,72.15,33400.0,53.5376,53.5673,53.5376,53.5524,33400.0
2013-10-17 15:20:00,72.16,72.2,72.11,72.19,10700.0,53.5598,53.5895,53.5227,53.5821,10700.0
2013-10-17 15:30:00,72.18,72.21,72.16,72.2,19000.0,53.5747,53.597,53.5598,53.5895,19000.0
2013-10-17 15:40:00,72.2,72.34,72.2,72.32,8500.0,53.5895,53.6934,53.5895,53.6786,8500.0
2013-10-17 15:50:00,72.33,72.34,72.28,72.32,23800.0,53.686,53.6934,53.6489,53.6786,23800.0
2013-10-18 09:30:00,72.62,72.62,72.31,72.37,29800.0,53.9013,53.9013,53.6712,53.7157,29800.0
2013-10-18 09:40:00,72.35,72.47,72.35,72.43,5300.0,53.7009,53.7899,53.7009,53.7602,5300.0
2013-10-18 09:50:00,72.44,72.48,72.43,72.46,15800.0,53.7677,53.7974,53.7602,53.7825,15800.0
2013-10-18 10:00:00,72.48,72.48,72.41,72.46,7500.0,53.7974,53.7974,53.7454,53.7825,7500.0
2013-10-18 10:10:00,72.47,72.47,72.38,72.41,7500.0,53.7899,53.7899,53.7231,53.7454,7500.0
2013-10-18 10:20:00,72.41,72.41,72.32,72.32,8100.0,53.7454,53.7454,53.6786,53.6786,8100.0
2013-10-18 10:30:00,72.31,72.31,72.24,72.3,5600.0,53.6712,53.6712,53.6192,53.6638,5600.0
2013-10-18 10:40:00,72.31,72.34,72.27,72.32,5900.0,53.6712,53.6934,53.6415,53.6786,5900.0
2013-10-18 10:50:00,72.32,72.37,72.32,72.35,7900.0,53.6786,53.7157,53.6786,53.7009,7900.0
2013-10-18 11:00:00,72.34,72.38,72.31,72.36,4900.0,53.6934,53.7231,53.6712,53.7083,4900.0
2013-10-18 11:10:00,72.37,72.42,72.37,72.4,14600.0,53.7157,53.7528,53.7157,53.738,14600.0
2013-10-18 11:20:00,72.39,72.41,72.35,72.41,9100.0,53.7306,53.7454,53.7009,53.7454,9100.0
2013-10-18 11:30:00,72.42,72.47,72.41,72.47,5400.0,53.7528,53.7899,53.7454,53.7899,5400.0
2013-10-18 11:40:00,72.45,72.47,72.44,72.46,7200.0,53.7751,53.7899,53.7677,53.7825,7200.0
2013-10-18 11:50:00,72.45,72.45,72.4,72.4,4600.0,53.7751,53.7751,53.738,53.738,4600.0
2013-10-18 12:00:00,72.37,72.45,72.37,72.43,3200.0,53.7157,53.7751,53.7157,53.7602,3200.0
2013-10-18 12:10:00,72.45,72.47,72.44,72.44,8400.0,53.7751,53.7899,53.7677,53.7677,8400.0
2013-10-18 12:20:00,72.43,72.44,72.42,72.43,2400.0,53.7602,53.7677,53.7528,53.7602,2400.0
2013-10-18 12:30:00,72.42,72.48,72.42,72.46,2700.0,53.7528,53.7974,53.7528,53.7825,2700.0
2013-10-18 12:40:00,72.48,72.48,72.43,72.47,12200.0,53.7974,53.7974,53.7602,53.7899,12200.0
2013-10-18 12:50:00,72.47,72.48,72.44,72.45,3300.0,53.7899,53.7974,53.7677,53.7751,3300.0
2013-10-18 13:00:00,72.45,72.51,72.45,72.51,4000.0,53.7751,53.8196,53.7751,53.8196,4000.0
2013-10-18 13:10:00,72.53,72.53,72.5,72.51,10800.0,53.8345,53.8345,53.8122,53.8196,10800.0
2013-10-18 13:20:00,72.53,72.55,72.49,72.55,5100.0,53.8345,53.8493,53.8048,53.8493,5100.0
2013-10-18 13:30:00,72.52,72.54,72.5,72.52,1900.0,53.827,53.8419,53.8122,53.827,1900.0
2013-10-18 13:40:00,72.55,72.57,72.53,72.56,3700.0,53.8493,53.8642,53.8345,53.8567,3700.0
2013-10-18 13:50:00,72.57,72.63,72.57,72.61,33500.0,53.8642,53.9087,53.8642,53.8938,33500.0
2013-10-18 14:00:00,72.62,72.64,72.58,72.6,32400.0,53.9013,53.9161,53.8716,53.8864,32400.0
2013-10-18 14:10:00,72.59,72.59,72.53,72.55,13200.0,53.879,53.879,53.8345,53.8493,13200.0
2013-10-18 14:20:00,72.59,72.59,72.57,72.59,2700.0,53.879,53.879,53.8642,53.879,2700.0
2013-10-18 14:30:00,72.6,72.62,72.57,72.62,2600.0,53.8864,53.9013,53.8642,53.9013,2600.0
2013-10-18 14:40:00,72.62,72.64,72.61,72.61,4200.0,53.9013,53.9161,53.8938,53.8938,4200.0
2013-10-18 14:50:00,72.62,72.63,72.56,72.56,7500.0,53.9013,53.9087,53.8567,53.8567,7500.0
2013-10-18 15:00:00,72.57,72.57,72.51,72.53,9800.0,53.8642,53.8642,53.8196,53.8345,9800.0
2013-10-18 15:10:00,72.54,72.57,72.49,72.52,45100.0,53.8419,53.8642,53.8048,53.827,45100.0
2013-10-18 15:20:00,72.53,72.53,72.51,72.53,16200.0,53.8345,53.8345,53.8196,53.8345,16200.0
2013-10-18 15:30:00,72.53,72.56,72.48,72.5,25200.0,53.8345,53.8567,53.7974,53.8122,25200.0
2013-10-18 15:40:00,72.5,72.53,72.49,72.51,27700.0,53.8122,53.8345,53.8048,53.8196,27700.0
2013-10-18 15:50:00,72.51,72.59,72.49,72.59,9700.0,53.8196,53.879,53.8048,53.879,9700.0
2013-10-21 09:30:00,72.71,72.71,72.55,72.56,25700.0,53.9681,53.9681,53.8493,53.8567,25700.0
2013-10-21 09:40:00,72.56,72.57,72.55,72.57,2200.0,53.8567,53.8642,53.8493,53.8642,2200.0
2013-10-21 09:50:00,72.57,72.64,72.57,72.64,9600.0,53.8642,53.9161,53.8642,53.9161,9600.0
2013-10-21 10:00:00,72.62,72.7,72.6,72.65,8400.0,53.9013,53.9607,53.8864,53.9235,8400.0
2013-10-21 10:10:00,72.64,72.64,72.56,72.57,3000.0,53.9161,53.9161,53.8567,53.8642,3000.0
2013-10-21 10:20:00,72.57,72.59,72.55,72.55,13100.0,53.8642,53.879,53.8493,53.8493,13100.0
2013-10-21 10:30:00,72.52,72.54,72.5,72.51,3100.0,53.827,53.8419,53.8122,53.8196,3100.0
2013-10-21 10:40:00,72.52,72.53,72.46,72.47,4400.0,53.827,53.8345,53.7825,53.7899,4400.0
2013-10-21 10:50:00,72.47,72.49,72.41,72.47,4500.0,53.7899,53.8048,53.7454,53.7899,4500.0
2013-10-21 11:00:00,72.47,72.48,72.43,72.43,5400.0,53.7899,53.7974,53.7602,53.7602,5400.0
2013-10-21 11:10:00,72.46,72.49,72.45,72.49,7100.0,53.7825,53.8048,53.7751,53.8048,7100.0
2013-10-21 11:20:00,72.46,72.49,72.45,72.49,4200.0,53.7825,53.8048,53.7751,53.8048,4200.0
2013-10-21 11:30:00,72.49,72.49,72.43,72.43,14900.0,53.8048,53.8048,53.7602,53.7602,14900.0
2013-10-21 11:40:00,72.45,72.49,72.45,72.45,4200.0,53.7751,53.8048,53.7751,53.7751,4200.0
2013-10-21 11:50:00,72.45,72.52,72.45,72.5,3100.0,53.7751,53.827,53.7751,53.8122,3100.0
2013-10-21 12:00:00,72.5,72.5,72.47,72.49,3900.0,53.8122,53.8122,53.7899,53.8048,3900.0
2013-10-21 12:10:00,72.48,72.52,72.48,72.52,8100.0,53.7974,53.827,53.7974,53.827,8100.0
2013-10-21 12:20:00,72.53,72.53,72.5,72.52,4700.0,53.8345,53.8345,53.8122,53.827,4700.0
2013-10-21 12:30:00,72.53,72.55,72.52,72.55,6800.0,53.8345,53.8493,53.827,53.8493,6800.0
2013-10-21 12:40:00,72.55,72.55,72.51,72.52,36300.0,53.8493,53.8493,53.8196,53.827,36300.0
2013-10-21 12:50:00,72.52,72.55,72.52,72.55,12500.0,53.827,53.8493,53.827,53.8493,12500.0
2013-10-21 13:00:00,72.56,72.57,72.55,72.57,2800.0,53.8567,53.8642,53.8493,53.8642,2800.0
2013-10-21 13:10:00,72.55,72.58,72.55,72.56,11300.0,53.8493,53.8716,53.8493,53.8567,11300.0
2013-10-21 13:20:00,72.57,72.57,72.52,72.52,9700.0,53.8642,53.8642,53.827,53.827,9700.0
2013-10-21 13:30:00,72.53,72.55,72.53,72.55,6300.0,53.8345,53.8493,53.8345,53.8493,6300.0
2013-10-21 13:40:00,72.56,72.56,72.51,72.51,54200.0,53.8567,53.8567,53.8196,53.8196,54200.0
2013-10-21 13:50:00,72.52,72.55,72.52,72.55,3900.0,53.827,53.8493,53.827,53.8493,3900.0
2013-10-21 14:00:00,72.53,72.53,72.5,72.51,26700.0,53.8345,53.8345,53.8122,53.8196,26700.0
2013-10-21 14:10:00,72.52,72.53,72.49,72.51,19000.0,53.827,53.8345,53.8048,53.8196,19000.0
2013-10-21 14:20:00,72.49,72.5,72.41,72.44,12800.0,53.8048,53.8122,53.7454,53.7677,12800.0
2013-10-21 14:30:00,72.46,72.46,72.42,72.44,4200.0,53.7825,53.7825,53.7528,53.7677,4200.0
2013-10-21 14:40:00,72.45,72.48,72.43,72.48,2700.0,53.7751,53.7974,53.7602,53.7974,2700.0
2013-10-21 14:50:00,72.47,72.48,72.42,72.43,7000.0,53.7899,53.7974,53.7528,53.7602,7000.0
2013-10-21 15:00:00,72.42,72.5,72.42,72.49,10800.0,53.7528,53.8122,53.7528,53.8048,10800.0
2013-10-21 15:10:00,72.49,72.52,72.47,72.5,7900.0,53.8048,53.827,53.7899,53.8122,7900.0
2013-10-21 15:20:00,72.51,72.53,72.5,72.5,14500.0,53.8196,53.8345,53.8122,53.8122,14500.0
2013-10-21 15:30:00,72.5,72.51,72.48,72.49,10500.0,53.8122,53.8196,53.7974,53.8048,10500.0
2013-10-21 15:40:00,72.5,72.53,72.48,72.51,10900.0,53.8122,53.8345,53.7974,53.8196,10900.0
2013-10-21 15:50:00,72.52,72.56,72.5,72.54,12500.0,53.827,53.8567,53.8122,53.8419,12500.0
2013-10-22 09:30:00,72.75,72.8,72.72,72.74,67800.0,53.9978,54.0349,53.9755,53.9903,67800.0
2013-10-22 09:40:00,72.72,72.8,72.72,72.77,6400.0,53.9755,54.0349,53.9755,54.0126,6400.0
2013-10-22 09:50:00,72.79,72.99,72.79,72.94,10500.0,54.0275,54.1759,54.0275,54.1388,10500.0
2013-10-22 10:00:00,72.99,73.06,72.95,73.04,20800.0,54.1759,54.2279,54.1462,54.213,20800.0
2013-10-22 10:10:00,73.04,73.13,73.04,73.12,20900.0,54.213,54.2798,54.213,54.2724,20900.0
2013-10-22 10:20:00,73.12,73.15,73.06,73.08,14000.0,54.2724,54.2947,54.2279,54.2427,14000.0
2013-10-22 10:30:00,73.07,73.09,73.05,73.07,7400.0,54.2353,54.2501,54.2204,54.2353,7400.0
2013-10-22 10:40:00,73.08,73.08,72.96,72.97,14900.0,54.2427,54.2427,54.1536,54.1611,14900.0
2013-10-22 10:50:00,72.95,72.96,72.79,72.88,10500.0,54.1462,54.1536,54.0275,54.0943,10500.0
2013-10-22 11:00:00,72.89,72.93,72.87,72.87,18300.0,54.1017,54.1314,54.0868,54.0868,18300.0
2013-10-22 11:10:00,72.92,72.92,72.82,72.84,6500.0,54.1239,54.1239,54.0497,54.0646,6500.0
2013-10-22 11:20:00,72.85,72.85,72.8,72.83,10000.0,54.072,54.072,54.0349,54.0571,10000.0
2013-10-22 11:30:00,72.83,72.89,72.79,72.88,7500.0,54.0571,54.1017,54.0275,54.0943,7500.0
2013-10-22 11:40:00,72.86,72.9,72.85,72.88,12100.0,54.0794,54.1091,54.072,54.0943,12100.0
2013-10-22 11:50:00,72.87,72.94,72.87,72.94,7100.0,54.0868,54.1388,54.0868,54.1388,7100.0
2013-10-22 12:00:00,72.94,72.95,72.92,72.92,8000.0,54.1388,54.1462,54.1239,54.1239,8000.0
2013-10-22 12:10:00,72.92,72.93,72.84,72.86,10500.0,54.1239,54.1314,54.0646,54.0794,10500.0
2013-10-22 12:20:00,72.85,72.91,72.84,72.86,6100.0,54.072,54.1165,54.0646,54.0794,6100.0
2013-10-22 12:30:00,72.86,72.89,72.84,72.86,7500.0,54.0794,54.1017,54.0646,54.0794,7500.0
2013-10-22 12:40:00,72.86,72.88,72.82,72.86,9000.0,54.0794,54.0943,54.0497,54.0794,9000.0
2013-10-22 12:50:00,72.87,72.9,72.85,72.9,5400.0,54.0868,54.1091,54.072,54.1091,5400.0
2013-10-22 13:00:00,72.88,72.94,72.88,72.93,9200.0,54.0943,54.1388,54.0943,54.1314,9200.0
2013-10-22 13:10:00,72.9,72.92,72.9,72.91,7100.0,54.1091,54.1239,54.1091,54.1165,7100.0
2013-10-22 13:20:00,72.91,72.93,72.9,72.93,24100.0,54.1165,54.1314,54.1091,54.1314,24100.0
2013-10-22 13:30:00,72.91,72.95,72.87,72.92,19300.0,54.1165,54.1462,54.0868,54.1239,19300.0
2013-10-22 13:40:00,72.94,72.97,72.93,72.96,21200.0,54.1388,54.1611,54.1314,54.1536,21200.0
2013-10-22 13:50:00,72.95,73.01,72.95,72.98,16100.0,54.1462,54.1907,54.1462,54.1685,16100.0
2013-10-22 14:00:00,72.97,73.0,72.96,72.98,15400.0,54.1611,54.1833,54.1536,54.1685,15400.0
2013-10-22 14:10:00,72.98,73.03,72.98,72.98,12800.0,54.1685,54.2056,54.1685,54.1685,12800.0
2013-10-22 14:20:00,72.97,72.98,72.92,72.94,20100.0,54.1611,54.1685,54.1239,54.1388,20100.0
2013-10-22 14:30:00,72.94,72.99,72.92,72.97,24500.0,54.1388,54.1759,54.1239,54.1611,24500.0
2013-10-22 14:40:00,72.97,73.07,72.96,73.05,19900.0,54.1611,54.2353,54.1536,54.2204,19900.0
2013-10-22 14:50:00,73.05,73.06,73.02,73.04,24500.0,54.2204,54.2279,54.1982,54.213,24500.0
2013-10-22 15:00:00,73.03,73.1,73.03,73.09,20300.0,54.2056,54.2575,54.2056,54.2501,20300.0
2013-10-22 15:10:00,73.11,73.12,73.06,73.06,22700.0,54.265,54.2724,54.2279,54.2279,22700.0
2013-10-22 15:20:00,73.08,73.11,73.06,73.09,19400.0,54.2427,54.265,54.2279,54.2501,19400.0
2013-10-22 15:30:00,73.08,73.09,73.03,73.04,24800.0,54.2427,54.2501,54.2056,54.213,24800.0
2013-10-22 15:40:00,73.03,73.07,72.98,73.0,21200.0,54.2056,54.2353,54.1685,54.1833,21200.0
2013-10-22 15:50:00,73.0,73.03,72.95,72.97,27700.0,54.1833,54.2056,54.1462,54.1611,27700.0
2013-10-23 09:30:00,72.71,72.79,72.69,72.71,13000.0,53.9681,54.0275,53.9532,53.9681,13000.0
2013-10-23 09:40:00,72.76,72.77,72.64,72.64,11300.0,54.0052,54.0126,53.9161,53.9161,11300.0
2013-10-23 09:50:00,72.67,72.67,72.55,72.57,3300.0,53.9384,53.9384,53.8493,53.8642,3300.0
2013-10-23 10:00:00,72.55,72.63,72.53,72.63,5500.0,53.8493,53.9087,53.8345,53.9087,5500.0
2013-10-23 10:10:00,72.64,72.75,72.63,72.71,4100.0,53.9161,53.9978,53.9087,53.9681,4100.0
2013-10-23 10:20:00,72.73,72.73,72.54,72.56,8700.0,53.9829,53.9829,53.8419,53.8567,8700.0
2013-10-23 10:30:00,72.55,72.63,72.55,72.63,8300.0,53.8493,53.9087,53.8493,53.9087,8300.0
2013-10-23 10:40:00,72.63,72.67,72.59,72.59,10300.0,53.9087,53.9384,53.879,53.879,10300.0
2013-10-23 10:50:00,72.61,72.61,72.46,72.58,12100.0,53.8938,53.8938,53.7825,53.8716,12100.0
2013-10-23 11:00:00,72.57,72.64,72.57,72.62,4200.0,53.8642,53.9161,53.8642,53.9013,4200.0
2013-10-23 11:10:00,72.57,72.6,72.56,72.6,1600.0,53.8642,53.8864,53.8567,53.8864,1600.0
2013-10-23 11:20:00,72.7,72.71,72.63,72.63,1600.0,53.9607,53.9681,53.9087,53.9087,1600.0
2013-10-23 11:30:00,72.67,72.68,72.64,72.68,1600.0,53.9384,53.9458,53.9161,53.9458,1600.0
2013-10-23 11:40:00,72.7,72.71,72.67,72.7,1700.0,53.9607,53.9681,53.9384,53.9607,1700.0
2013-10-23 11:50:00,72.71,72.71,72.65,72.65,1100.0,53.9681,53.9681,53.9235,53.9235,1100.0
2013-10-23 12:00:00,72.67,72.67,72.6,72.61,3800.0,53.9384,53.9384,53.8864,53.8938,3800.0
2013-10-23 12:10:00,72.59,72.63,72.59,72.59,2500.0,53.879,53.9087,53.879,53.879,2500.0
2013-10-23 12:20:00,72.59,72.6,72.56,72.57,13600.0,53.879,53.8864,53.8567,53.8642,13600.0
2013-10-23 12:30:00,72.57,72.59,72.54,72.58,3300.0,53.8642,53.879,53.8419,53.8716,3300.0
2013-10-23 12:40:00,72.57,72.57,72.54,72.57,3100.0,53.8642,53.8642,53.8419,53.8642,3100.0
2013-10-23 12:50:00,72.6,72.67,72.58,72.67,1600.0,53.8864,53.9384,53.8716,53.9384,1600.0
2013-10-23 13:00:00,72.63,72.66,72.63,72.63,2200.0,53.9087,53.931,53.9087,53.9087,2200.0
2013-10-23 13:10:00,72.63,72.7,72.62,72.7,17000.0,53.9087,53.9607,53.9013,53.9607,17000.0
2013-10-23 13:20:00,72.67,72.7,72.64,72.69,4300.0,53.9384,53.9607,53.9161,53.9532,4300.0
2013-10-23 13:30:00,72.69,72.69,72.65,72.65,24500.0,53.9532,53.9532,53.9235,53.9235,24500.0
2013-10-23 13:40:00,72.62,72.62,72.58,72.61,2400.0,53.9013,53.9013,53.8716,53.8938,2400.0
2013-10-23 13:50:00,72.63,72.67,72.63,72.66,1600.0,53.9087,53.9384,53.9087,53.931,1600.0
2013-10-23 14:00:00,72.61,72.65,72.6,72.62,15100.0,53.8938,53.9235,53.8864,53.9013,15100.0
2013-10-23 14:10:00,72.62,72.66,72.62,72.64,2800.0,53.9013,53.931,53.9013,53.9161,2800.0
2013-10-23 14:20:00,72.63,72.66,72.62,72.66,3900.0,53.9087,53.931,53.9013,53.931,3900.0
2013-10-23 14:30:00,72.7,72.7,72.65,72.68,11800.0,53.9607,53.9607,53.9235,53.9458,11800.0
2013-10-23 14:40:00,72.67,72.76,72.66,72.74,16100.0,53.9384,54.0052,53.931,53.9903,16100.0
2013-10-23 14:50:00,72.73,72.75,72.68,72.72,12400.0,53.9829,53.9978,53.9458,53.9755,12400.0
2013-10-23 15:00:00,72.71,72.75,72.71,72.72,7300.0,53.9681,53.9978,53.9681,53.9755,7300.0
2013-10-23 15:10:00,72.71,72.73,72.61,72.61,7700.0,53.9681,53.9829,53.8938,53.8938,7700.0
2013-10-23 15:20:00,72.61,72.63,72.6,72.61,14300.0,53.8938,53.9087,53.8864,53.8938,14300.0
2013-10-23 15:30:00,72.61,72.66,72.6,72.63,4900.0,53.8938,53.931,53.8864,53.9087,4900.0
2013-10-23 15:40:00,72.61,72.66,72.61,72.62,10400.0,53.8938,53.931,53.8938,53.9013,10400.0
2013-10-23 15:50:00,72.61,72.64,72.59,72.64,26200.0,53.8938,53.9161,53.879,53.9161,26200.0
2013-10-24 09:30:00,72.79,72.79,72.63,72.63,9000.0,54.0275,54.0275,53.9087,53.9087,9000.0
2013-10-24 09:40:00,72.61,72.61,72.56,72.57,4100.0,53.8938,53.8938,53.8567,53.8642,4100.0
2013-10-24 09:50:00,72.59,72.63,72.59,72.62,11100.0,53.879,53.9087,53.879,53.9013,11100.0
2013-10-24 10:00:00,72.6,72.61,72.54,72.61,3800.0,53.8864,53.8938,53.8419,53.8938,3800.0
2013-10-24 10:10:00,72.59,72.67,72.59,72.65,3400.0,53.879,53.9384,53.879,53.9235,3400.0
2013-10-24 10:20:00,72.67,72.67,72.52,72.56,3800.0,53.9384,53.9384,53.827,53.8567,3800.0
2013-10-24 10:30:00,72.58,72.66,72.52,72.65,3200.0,53.8716,53.931,53.827,53.9235,3200.0
2013-10-24 10:40:00,72.64,72.66,72.61,72.61,7800.0,53.9161,53.931,53.8938,53.8938,7800.0
2013-10-24 10:50:00,72.62,72.65,72.56,72.65,6400.0,53.9013,53.9235,53.8567,53.9235,6400.0
2013-10-24 11:00:00,72.65,72.66,72.63,72.64,3800.0,53.9235,53.931,53.9087,53.9161,3800.0
2013-10-24 11:10:00,72.69,72.69,72.64,72.65,4400.0,53.9532,53.9532,53.9161,53.9235,4400.0
2013-10-24 11:20:00,72.66,72.73,72.66,72.71,9300.0,53.931,53.9829,53.931,53.9681,9300.0
2013-10-24 11:30:00,72.7,72.71,72.65,72.67,14600.0,53.9607,53.9681,53.9235,53.9384,14600.0
2013-10-24 11:40:00,72.69,72.69,72.64,72.66,2300.0,53.9532,53.9532,53.9161,53.931,2300.0
2013-10-24 11:50:00,72.68,72.69,72.65,72.65,6500.0,53.9458,53.9532,53.9235,53.9235,6500.0
2013-10-24 12:00:00,72.68,72.69,72.66,72.67,4500.0,53.9458,53.9532,53.931,53.9384,4500.0
2013-10-24 12:10:00,72.67,72.67,72.67,72.67,200.0,53.9384,53.9384,53.9384,53.9384,200.0
2013-10-24 12:20:00,72.65,72.7,72.65,72.67,1900.0,53.9235,53.9607,53.9235,53.9384,1900.0
2013-10-24 12:30:00,72.67,72.67,72.6,72.63,6100.0,53.9384,53.9384,53.8864,53.9087,6100.0
2013-10-24 12:40:00,72.6,72.63,72.58,72.63,2400.0,53.8864,53.9087,53.8716,53.9087,2400.0
2013-10-24 12:50:00,72.64,72.7,72.63,72.7,3000.0,53.9161,53.9607,53.9087,53.9607,3000.0
2013-10-24 13:00:00,72.72,72.73,72.69,72.73,600.0,53.9755,53.9829,53.9532,53.9829,600.0
2013-10-24 13:10:00,72.72,72.72,72.66,72.67,2400.0,53.9755,53.9755,53.931,53.9384,2400.0
2013-10-24 13:20:00,72.66,72.71,72.66,72.69,18300.0,53.931,53.9681,53.931,53.9532,18300.0
2013-10-24 13:30:00,72.71,72.72,72.69,72.69,24600.0,53.9681,53.9755,53.9532,53.9532,24600.0
2013-10-24 13:40:00,72.71,72.73,72.69,72.72,4500.0,53.9681,53.9829,53.9532,53.9755,4500.0
2013-10-24 13:50:00,72.7,72.71,72.68,72.69,35600.0,53.9607,53.9681,53.9458,53.9532,35600.0
2013-10-24 14:00:00,72.68,72.69,72.67,72.69,8700.0,53.9458,53.9532,53.9384,53.9532,8700.0
2013-10-24 14:10:00,72.68,72.73,72.68,72.73,13500.0,53.9458,53.9829,53.9458,53.9829,13500.0
2013-10-24 14:20:00,72.73,72.74,72.71,72.73,11600.0,53.9829,53.9903,53.9681,53.9829,11600.0
2013-10-24 14:30:00,72.73,72.78,72.72,72.75,7700.0,53.9829,54.02,53.9755,53.9978,7700.0
2013-10-24 14:40:00,72.77,72.81,72.76,72.79,12500.0,54.0126,54.0423,54.0052,54.0275,12500.0
2013-10-24 14:50:00,72.79,72.84,72.79,72.82,6900.0,54.0275,54.0646,54.0275,54.0497,6900.0
2013-10-24 15:00:00,72.83,72.84,72.79,72.79,14600.0,54.0571,54.0646,54.0275,54.0275,14600.0
2013-10-24 15:10:00,72.79,72.81,72.78,72.78,17000.0,54.0275,54.0423,54.02,54.02,17000.0
2013-10-24 15:20:00,72.78,72.8,72.76,72.76,14800.0,54.02,54.0349,54.0052,54.0052,14800.0
2013-10-24 15:30:00,72.77,72.77,72.73,72.73,13200.0,54.0126,54.0126,53.9829,53.9829,13200.0
2013-10-24 15:40:00,72.73,72.74,72.71,72.72,9900.0,53.9829,53.9903,53.9681,53.9755,9900.0
2013-10-24 15:50:00,72.73,72.77,72.71,72.75,23000.0,53.9829,54.0126,53.9681,53.9978,23000.0
2013-10-25 09:30:00,72.89,72.91,72.84,72.84,8200.0,54.1017,54.1165,54.0646,54.0646,8200.0
2013-10-25 09:40:00,72.85,72.89,72.82,72.84,3300.0,54.072,54.1017,54.0497,54.0646,3300.0
2013-10-25 09:50:00,72.84,72.88,72.81,72.87,2500.0,54.0646,54.0943,54.0423,54.0868,2500.0
2013-10-25 10:00:00,72.89,72.96,72.87,72.9,7200.0,54.1017,54.1536,54.0868,54.1091,7200.0
2013-10-25 10:10:00,72.9,72.91,72.8,72.83,6600.0,54.1091,54.1165,54.0349,54.0571,6600.0
2013-10-25 10:20:00,72.84,72.84,72.78,72.81,7100.0,54.0646,54.0646,54.02,54.0423,7100.0
2013-10-25 10:30:00,72.78,72.82,72.76,72.8,2600.0,54.02,54.0497,54.0052,54.0349,2600.0
2013-10-25 10:40:00,72.81,72.83,72.76,72.83,13700.0,54.0423,54.0571,54.0052,54.0571,13700.0
2013-10-25 10:50:00,72.83,72.87,72.82,72.85,6200.0,54.0571,54.0868,54.0497,54.072,6200.0
2013-10-25 11:00:00,72.87,72.88,72.81,72.81,6600.0,54.0868,54.0943,54.0423,54.0423,6600.0
2013-10-25 11:10:00,72.84,72.88,72.84,72.88,9300.0,54.0646,54.0943,54.0646,54.0943,9300.0
2013-10-25 11:20:00,72.89,72.9,72.87,72.9,3900.0,54.1017,54.1091,54.0868,54.1091,3900.0
2013-10-25 11:30:00,72.93,72.95,72.91,72.91,13200.0,54.1314,54.1462,54.1165,54.1165,13200.0
2013-10-25 11:40:00,72.92,72.92,72.87,72.87,4800.0,54.1239,54.1239,54.0868,54.0868,4800.0
2013-10-25 11:50:00,72.86,72.87,72.85,72.85,1800.0,54.0794,54.0868,54.072,54.072,1800.0
2013-10-25 12:00:00,72.86,72.89,72.86,72.88,9800.0,54.0794,54.1017,54.0794,54.0943,9800.0
2013-10-25 12:10:00,72.85,72.85,72.81,72.84,1300.0,54.072,54.072,54.0423,54.0646,1300.0
2013-10-25 12:20:00,72.84,72.89,72.83,72.89,1900.0,54.0646,54.1017,54.0571,54.1017,1900.0
2013-10-25 12:30:00,72.86,72.88,72.86,72.87,1400.0,54.0794,54.0943,54.0794,54.0868,1400.0
2013-10-25 12:40:00,72.88,72.89,72.88,72.89,1800.0,54.0943,54.1017,54.0943,54.1017,1800.0
2013-10-25 12:50:00,72.91,72.91,72.87,72.87,4500.0,54.1165,54.1165,54.0868,54.0868,4500.0
2013-10-25 13:00:00,72.89,72.91,72.89,72.91,1300.0,54.1017,54.1165,54.1017,54.1165,1300.0
2013-10-25 13:10:00,72.9,72.92,72.89,72.91,11900.0,54.1091,54.1239,54.1017,54.1165,11900.0
2013-10-25 13:20:00,72.91,72.91,72.86,72.89,18500.0,54.1165,54.1165,54.0794,54.1017,18500.0
2013-10-25 13:30:00,72.86,72.87,72.85,72.87,6200.0,54.0794,54.0868,54.072,54.0868,6200.0
2013-10-25 13:40:00,72.88,72.88,72.86,72.86,2800.0,54.0943,54.0943,54.0794,54.0794,2800.0
2013-10-25 13:50:00,72.87,72.89,72.86,72.89,8100.0,54.0868,54.1017,54.0794,54.1017,8100.0
2013-10-25 14:00:00,72.87,72.96,72.87,72.96,2700.0,54.0868,54.1536,54.0868,54.1536,2700.0
2013-10-25 14:10:00,72.95,72.95,72.93,72.94,1900.0,54.1462,54.1462,54.1314,54.1388,1900.0
2013-10-25 14:20:00,72.95,72.96,72.92,72.93,6300.0,54.1462,54.1536,54.1239,54.1314,6300.0
2013-10-25 14:30:00,72.95,72.95,72.9,72.92,6500.0,54.1462,54.1462,54.1091,54.1239,6500.0
2013-10-25 14:40:00,72.92,72.94,72.91,72.92,3400.0,54.1239,54.1388,54.1165,54.1239,3400.0
2013-10-25 14:50:00,72.91,72.93,72.91,72.92,2000.0,54.1165,54.1314,54.1165,54.1239,2000.0
2013-10-25 15:00:00,72.94,72.94,72.89,72.9,15000.0,54.1388,54.1388,54.1017,54.1091,15000.0
2013-10-25 15:10:00,72.89,72.92,72.89,72.92,3800.0,54.1017,54.1239,54.1017,54.1239,3800.0
2013-10-25 15:20:00,72.92,72.92,72.9,72.92,2000.0,54.1239,54.1239,54.1091,54.1239,2000.0
2013-10-25 15:30:00,72.92,72.96,72.92,72.94,30400.0,54.1239,54.1536,54.1239,54.1388,30400.0
2013-10-25 15:40:00,72.96,73.0,72.94,73.0,3700.0,54.1536,54.1833,54.1388,54.1833,3700.0
2013-10-25 15:50:00,73.05,73.07,73.02,73.07,9600.0,54.2204,54.2353,54.1982,54.2353,9600.0
2013-10-28 09:30:00,72.98,73.12,72.92,73.07,27100.0,54.1685,54.2724,54.1239,54.2353,27100.0
2013-10-28 09:40:00,73.06,73.12,73.02,73.09,13700.0,54.2279,54.2724,54.1982,54.2501,13700.0
2013-10-28 09:50:00,73.09,73.1,73.04,73.06,16100.0,54.2501,54.2575,54.213,54.2279,16100.0
2013-10-28 10:00:00,73.05,73.11,73.03,73.11,5600.0,54.2204,54.265,54.2056,54.265,5600.0
2013-10-28 10:10:00,73.13,73.18,73.13,73.15,11200.0,54.2798,54.3169,54.2798,54.2947,11200.0
2013-10-28 10:20:00,73.2,73.21,73.16,73.18,3800.0,54.3318,54.3392,54.3021,54.3169,3800.0
2013-10-28 10:30:00,73.15,73.17,73.12,73.16,2800.0,54.2947,54.3095,54.2724,54.3021,2800.0
2013-10-28 10:40:00,73.14,73.18,73.14,73.16,4800.0,54.2872,54.3169,54.2872,54.3021,4800.0
2013-10-28 10:50:00,73.15,73.15,73.04,73.04,3300.0,54.2947,54.2947,54.213,54.213,3300.0
2013-10-28 11:00:00,73.07,73.09,73.04,73.07,8500.0,54.2353,54.2501,54.213,54.2353,8500.0
2013-10-28 11:10:00,73.1,73.1,73.08,73.08,3600.0,54.2575,54.2575,54.2427,54.2427,3600.0
2013-10-28 11:20:00,73.05,73.12,73.05,73.12,2700.0,54.2204,54.2724,54.2204,54.2724,2700.0
2013-10-28 11:30:00,73.12,73.16,73.1,73.16,1200.0,54.2724,54.3021,54.2575,54.3021,1200.0
2013-10-28 11:40:00,73.14,73.15,73.13,73.14,1400.0,54.2872,54.2947,54.2798,54.2872,1400.0
2013-10-28 11:50:00,73.15,73.18,73.13,73.18,2800.0,54.2947,54.3169,54.2798,54.3169,2800.0
2013-10-28 12:00:00,73.2,73.2,73.17,73.19,4900.0,54.3318,54.3318,54.3095,54.3243,4900.0
2013-10-28 12:10:00,73.22,73.24,73.22,73.22,28200.0,54.3466,54.3615,54.3466,54.3466,28200.0
2013-10-28 12:20:00,73.21,73.22,73.2,73.2,1900.0,54.3392,54.3466,54.3318,54.3318,1900.0
2013-10-28 12:30:00,73.21,73.21,73.16,73.18,2700.0,54.3392,54.3392,54.3021,54.3169,2700.0
2013-10-28 12:40:00,73.18,73.23,73.18,73.23,26800.0,54.3169,54.354,54.3169,54.354,26800.0
2013-10-28 12:50:00,73.24,73.25,73.23,73.23,1400.0,54.3615,54.3689,54.354,54.354,1400.0
2013-10-28 13:00:00,73.25,73.25,73.23,73.24,4100.0,54.3689,54.3689,54.354,54.3615,4100.0
2013-10-28 13:10:00,73.25,73.25,73.23,73.24,5800.0,54.3689,54.3689,54.354,54.3615,5800.0
2013-10-28 13:20:00,73.24,73.24,73.21,73.23,18700.0,54.3615,54.3615,54.3392,54.354,18700.0
2013-10-28 13:30:00,73.21,73.22,73.21,73.22,700.0,54.3392,54.3466,54.3392,54.3466,700.0
2013-10-28 13:40:00,73.23,73.24,73.21,73.22,7900.0,54.354,54.3615,54.3392,54.3466,7900.0
2013-10-28 13:50:00,73.22,73.23,73.2,73.2,3300.0,54.3466,54.354,54.3318,54.3318,3300.0
2013-10-28 14:00:00,73.2,73.23,73.2,73.23,1300.0,54.3318,54.354,54.3318,54.354,1300.0
2013-10-28 14:10:00,73.2,73.24,73.2,73.23,6700.0,54.3318,54.3615,54.3318,54.354,6700.0
2013-10-28 14:20:00,73.22,73.27,73.21,73.25,7800.0,54.3466,54.3837,54.3392,54.3689,7800.0
2013-10-28 14:30:00,73.26,73.28,73.25,73.28,13800.0,54.3763,54.3911,54.3689,54.3911,13800.0
2013-10-28 14:40:00,73.28,73.3,73.27,73.28,8100.0,54.3911,54.406,54.3837,54.3911,8100.0
2013-10-28 14:50:00,73.28,73.31,73.27,73.28,8100.0,54.3911,54.4134,54.3837,54.3911,8100.0
2013-10-28 15:00:00,73.27,73.28,73.24,73.24,12400.0,54.3837,54.3911,54.3615,54.3615,12400.0
2013-10-28 15:10:00,73.23,73.24,73.19,73.19,6700.0,54.354,54.3615,54.3243,54.3243,6700.0
2013-10-28 15:20:00,73.2,73.21,73.18,73.18,6900.0,54.3318,54.3392,54.3169,54.3169,6900.0
2013-10-28 15:30:00,73.2,73.2,73.16,73.18,240600.0,54.3318,54.3318,54.3021,54.3169,240600.0
2013-10-28 15:40:00,73.17,73.17,73.08,73.08,11200.0,54.3095,54.3095,54.2427,54.2427,11200.0
2013-10-28 15:50:00,73.09,73.19,73.09,73.19,44400.0,54.2501,54.3243,54.2501,54.3243,44400.0
2013-10-29 09:30:00,73.37,73.41,73.37,73.38,26400.0,54.458,54.4876,54.458,54.4654,26400.0
2013-10-29 09:40:00,73.37,73.44,73.36,73.42,30300.0,54.458,54.5099,54.4505,54.4951,30300.0
2013-10-29 09:50:00,73.42,73.44,73.34,73.39,31900.0,54.4951,54.5099,54.4357,54.4728,31900.0
2013-10-29 10:00:00,73.35,73.38,73.34,73.35,3200.0,54.4431,54.4654,54.4357,54.4431,3200.0
2013-10-29 10:10:00,73.36,73.4,73.34,73.4,17400.0,54.4505,54.4802,54.4357,54.4802,17400.0
2013-10-29 10:20:00,73.39,73.43,73.37,73.43,3400.0,54.4728,54.5025,54.458,54.5025,3400.0
2013-10-29 10:30:00,73.43,73.45,73.42,73.44,9100.0,54.5025,54.5173,54.4951,54.5099,9100.0
2013-10-29 10:40:00,73.42,73.42,73.38,73.41,6400.0,54.4951,54.4951,54.4654,54.4876,6400.0
2013-10-29 10:50:00,73.4,73.42,73.35,73.37,4300.0,54.4802,54.4951,54.4431,54.458,4300.0
2013-10-29 11:00:00,73.36,73.4,73.34,73.38,3900.0,54.4505,54.4802,54.4357,54.4654,3900.0
2013-10-29 11:10:00,73.42,73.44,73.41,73.42,4200.0,54.4951,54.5099,54.4876,54.4951,4200.0
2013-10-29 11:20:00,73.44,73.46,73.41,73.42,10100.0,54.5099,54.5248,54.4876,54.4951,10100.0
2013-10-29 11:30:00,73.43,73.44,73.39,73.4,4800.0,54.5025,54.5099,54.4728,54.4802,4800.0
2013-10-29 11:40:00,73.42,73.43,73.4,73.43,5000.0,54.4951,54.5025,54.4802,54.5025,5000.0
2013-10-29 11:50:00,73.45,73.45,73.44,73.44,1500.0,54.5173,54.5173,54.5099,54.5099,1500.0
2013-10-29 12:00:00,73.44,73.45,73.42,73.45,2400.0,54.5099,54.5173,54.4951,54.5173,2400.0
2013-10-29 12:10:00,73.44,73.45,73.42,73.45,4600.0,54.5099,54.5173,54.4951,54.5173,4600.0
2013-10-29 12:20:00,73.46,73.51,73.44,73.51,25800.0,54.5248,54.5619,54.5099,54.5619,25800.0
2013-10-29 12:30:00,73.51,73.53,73.48,73.5,5500.0,54.5619,54.5767,54.5396,54.5544,5500.0
2013-10-29 12:40:00,73.52,73.52,73.49,73.49,800.0,54.5693,54.5693,54.547,54.547,800.0
2013-10-29 12:50:00,73.52,73.52,73.49,73.5,2700.0,54.5693,54.5693,54.547,54.5544,2700.0
2013-10-29 13:00:00,73.5,73.54,73.5,73.54,3900.0,54.5544,54.5841,54.5544,54.5841,3900.0
2013-10-29 13:10:00,73.53,73.54,73.51,73.54,14500.0,54.5767,54.5841,54.5619,54.5841,14500.0
2013-10-29 13:20:00,73.51,73.53,73.46,73.49,8200.0,54.5619,54.5767,54.5248,54.547,8200.0
2013-10-29 13:30:00,73.48,73.5,73.47,73.47,3800.0,54.5396,54.5544,54.5322,54.5322,3800.0
2013-10-29 13:40:00,73.47,73.51,73.47,73.49,1500.0,54.5322,54.5619,54.5322,54.547,1500.0
2013-10-29 13:50:00,73.49,73.5,73.47,73.5,6300.0,54.547,54.5544,54.5322,54.5544,6300.0
2013-10-29 14:00:00,73.5,73.55,73.48,73.54,12200.0,54.5544,54.5916,54.5396,54.5841,12200.0
2013-10-29 14:10:00,73.54,73.54,73.51,73.52,8000.0,54.5841,54.5841,54.5619,54.5693,8000.0
2013-10-29 14:20:00,73.52,73.53,73.5,73.53,5500.0,54.5693,54.5767,54.5544,54.5767,5500.0
2013-10-29 14:30:00,73.53,73.54,73.52,73.52,1500.0,54.5767,54.5841,54.5693,54.5693,1500.0
2013-10-29 14:40:00,73.54,73.56,73.53,73.56,3900.0,54.5841,54.599,54.5767,54.599,3900.0
2013-10-29 14:50:00,73.55,73.57,73.53,73.53,4200.0,54.5916,54.6064,54.5767,54.5767,4200.0
2013-10-29 15:00:00,73.54,73.54,73.49,73.49,8800.0,54.5841,54.5841,54.547,54.547,8800.0
2013-10-29 15:10:00,73.49,73.53,73.49,73.53,4300.0,54.547,54.5767,54.547,54.5767,4300.0
2013-10-29 15:20:00,73.49,73.52,73.48,73.5,11200.0,54.547,54.5693,54.5396,54.5544,11200.0
2013-10-29 15:30:00,73.49,73.49,73.45,73.49,7000.0,54.547,54.547,54.5173,54.547,7000.0
2013-10-29 15:40:00,73.48,73.52,73.48,73.51,6700.0,54.5396,54.5693,54.5396,54.5619,6700.0
2013-10-29 15:50:00,73.52,73.62,73.51,73.62,9600.0,54.5693,54.6435,54.5619,54.6435,9600.0
2013-10-30 09:30:00,73.75,73.78,73.69,73.69,14300.0,54.74,54.7623,54.6955,54.6955,14300.0
2013-10-30 09:40:00,73.66,73.66,73.57,73.6,11800.0,54.6732,54.6732,54.6064,54.6287,11800.0
2013-10-30 09:50:00,73.63,73.65,73.6,73.6,5600.0,54.6509,54.6658,54.6287,54.6287,5600.0
2013-10-30 10:00:00,73.64,73.65,73.58,73.59,6600.0,54.6584,54.6658,54.6138,54.6212,6600.0
2013-10-30 10:10:00,73.56,73.59,73.54,73.55,1600.0,54.599,54.6212,54.5841,54.5916,1600.0
2013-10-30 10:20:00,73.54,73.59,73.53,73.56,8700.0,54.5841,54.6212,54.5767,54.599,8700.0
2013-10-30 10:30:00,73.58,73.61,73.55,73.56,5900.0,54.6138,54.6361,54.5916,54.599,5900.0
2013-10-30 10:40:00,73.56,73.64,73.55,73.64,4200.0,54.599,54.6584,54.5916,54.6584,4200.0
2013-10-30 10:50:00,73.63,73.65,73.6,73.63,4500.0,54.6509,54.6658,54.6287,54.6509,4500.0
2013-10-30 11:00:00,73.64,73.65,73.6,73.62,8300.0,54.6584,54.6658,54.6287,54.6435,8300.0
2013-10-30 11:10:00,73.6,73.6,73.54,73.55,4000.0,54.6287,54.6287,54.5841,54.5916,4000.0
2013-10-30 11:20:00,73.53,73.53,73.46,73.46,5900.0,54.5767,54.5767,54.5248,54.5248,5900.0
2013-10-30 11:30:00,73.44,73.44,73.4,73.44,15600.0,54.5099,54.5099,54.4802,54.5099,15600.0
2013-10-30 11:40:00,73.44,73.45,73.4,73.4,1400.0,54.5099,54.5173,54.4802,54.4802,1400.0
2013-10-30 11:50:00,73.41,73.43,73.38,73.43,1200.0,54.4876,54.5025,54.4654,54.5025,1200.0
2013-10-30 12:00:00,73.4,73.45,73.4,73.45,2300.0,54.4802,54.5173,54.4802,54.5173,2300.0
2013-10-30 12:10:00,73.45,73.46,73.42,73.44,18700.0,54.5173,54.5248,54.4951,54.5099,18700.0
2013-10-30 12:20:00,73.42,73.44,73.41,73.42,6400.0,54.4951,54.5099,54.4876,54.4951,6400.0
2013-10-30 12:30:00,73.43,73.45,73.43,73.45,700.0,54.5025,54.5173,54.5025,54.5173,700.0
2013-10-30 12:40:00,73.45,73.53,73.45,73.53,5400.0,54.5173,54.5767,54.5173,54.5767,5400.0
2013-10-30 12:50:00,73.52,73.54,73.51,73.54,1400.0,54.5693,54.5841,54.5619,54.5841,1400.0
2013-10-30 13:00:00,73.52,73.52,73.49,73.49,4700.0,54.5693,54.5693,54.547,54.547,4700.0
2013-10-30 13:10:00,73.51,73.53,73.48,73.51,2300.0,54.5619,54.5767,54.5396,54.5619,2300.0
2013-10-30 13:20:00,73.52,73.53,73.44,73.45,23700.0,54.5693,54.5767,54.5099,54.5173,23700.0
2013-10-30 13:30:00,73.42,73.46,73.41,73.46,5200.0,54.4951,54.5248,54.4876,54.5248,5200.0
2013-10-30 13:40:00,73.44,73.44,73.37,73.37,5100.0,54.5099,54.5099,54.458,54.458,5100.0
2013-10-30 13:50:00,73.37,73.4,73.37,73.37,900.0,54.458,54.4802,54.458,54.458,900.0
2013-10-30 14:00:00,73.42,73.54,73.33,73.34,20400.0,54.4951,54.5841,54.4283,54.4357,20400.0
2013-10-30 14:10:00,73.37,73.41,73.03,73.12,20800.0,54.458,54.4876,54.2056,54.2724,20800.0
2013-10-30 14:20:00,73.12,73.23,72.99,73.09,20100.0,54.2724,54.354,54.1759,54.2501,20100.0
2013-10-30 14:30:00,73.06,73.23,73.06,73.15,8800.0,54.2279,54.354,54.2279,54.2947,8800.0
2013-10-30 14:40:00,73.16,73.24,73.09,73.17,7400.0,54.3021,54.3615,54.2501,54.3095,7400.0
2013-10-30 14:50:00,73.19,73.27,73.1,73.24,17600.0,54.3243,54.3837,54.2575,54.3615,17600.0
2013-10-30 15:00:00,73.23,73.37,73.21,73.28,8400.0,54.354,54.458,54.3392,54.3911,8400.0
2013-10-30 15:10:00,73.25,73.27,73.21,73.23,5500.0,54.3689,54.3837,54.3392,54.354,5500.0
2013-10-30 15:20:00,73.27,73.29,73.22,73.27,15100.0,54.3837,54.3986,54.3466,54.3837,15100.0
2013-10-30 15:30:00,73.29,73.33,73.27,73.33,6600.0,54.3986,54.4283,54.3837,54.4283,6600.0
2013-10-30 15:40:00,73.34,73.37,73.27,73.28,7700.0,54.4357,54.458,54.3837,54.3911,7700.0
2013-10-30 15:50:00,73.29,73.32,73.26,73.27,13400.0,54.3986,54.4208,54.3763,54.3837,13400.0
2013-10-31 09:30:00,73.22,73.22,73.16,73.17,7300.0,54.3466,54.3466,54.3021,54.3095,7300.0
2013-10-31 09:40:00,73.23,73.34,73.23,73.29,2900.0,54.354,54.4357,54.354,54.3986,2900.0
2013-10-31 09:50:00,73.31,73.31,73.07,73.12,3000.0,54.4134,54.4134,54.2353,54.2724,3000.0
2013-10-31 10:00:00,73.07,73.07,72.98,72.99,3100.0,54.2353,54.2353,54.1685,54.1759,3100.0
2013-10-31 10:10:00,73.06,73.07,73.0,73.03,1100.0,54.2279,54.2353,54.1833,54.2056,1100.0
2013-10-31 10:20:00,73.01,73.05,72.95,73.04,4500.0,54.1907,54.2204,54.1462,54.213,4500.0
2013-10-31 10:30:00,73.03,73.1,72.94,72.94,9700.0,54.2056,54.2575,54.1388,54.1388,9700.0
2013-10-31 10:40:00,72.98,73.11,72.98,73.08,5700.0,54.1685,54.265,54.1685,54.2427,5700.0
2013-10-31 10:50:00,73.08,73.12,73.08,73.12,1000.0,54.2427,54.2724,54.2427,54.2724,1000.0
2013-10-31 11:00:00,73.08,73.11,73.03,73.04,4500.0,54.2427,54.265,54.2056,54.213,4500.0
2013-10-31 11:10:00,73.05,73.14,73.04,73.12,12200.0,54.2204,54.2872,54.213,54.2724,12200.0
2013-10-31 11:20:00,73.11,73.22,73.11,73.21,2200.0,54.265,54.3466,54.265,54.3392,2200.0
2013-10-31 11:30:00,73.22,73.25,73.22,73.25,6000.0,54.3466,54.3689,54.3466,54.3689,6000.0
2013-10-31 11:40:00,73.26,73.27,73.2,73.2,6000.0,54.3763,54.3837,54.3318,54.3318,6000.0
2013-10-31 11:50:00,73.24,73.24,73.17,73.18,3100.0,54.3615,54.3615,54.3095,54.3169,3100.0
2013-10-31 12:00:00,73.16,73.23,73.15,73.23,8300.0,54.3021,54.354,54.2947,54.354,8300.0
2013-10-31 12:10:00,73.22,73.25,73.21,73.23,3500.0,54.3466,54.3689,54.3392,54.354,3500.0
2013-10-31 12:20:00,73.24,73.26,73.21,73.22,6900.0,54.3615,54.3763,54.3392,54.3466,6900.0
2013-10-31 12:30:00,73.21,73.3,73.21,73.28,85900.0,54.3392,54.406,54.3392,54.3911,85900.0
2013-10-31 12:40:00,73.28,73.31,73.25,73.25,2900.0,54.3911,54.4134,54.3689,54.3689,2900.0
2013-10-31 12:50:00,73.24,73.27,73.24,73.24,2600.0,54.3615,54.3837,54.3615,54.3615,2600.0
2013-10-31 13:00:00,73.25,73.26,73.23,73.24,3500.0,54.3689,54.3763,54.354,54.3615,3500.0
2013-10-31 13:10:00,73.24,73.28,73.22,73.28,20900.0,54.3615,54.3911,54.3466,54.3911,20900.0
2013-10-31 13:20:00,73.28,73.29,73.26,73.28,16300.0,54.3911,54.3986,54.3763,54.3911,16300.0
2013-10-31 13:30:00,73.28,73.31,73.26,73.27,10000.0,54.3911,54.4134,54.3763,54.3837,10000.0
2013-10-31 13:40:00,73.3,73.3,73.26,73.28,2800.0,54.406,54.406,54.3763,54.3911,2800.0
2013-10-31 13:50:00,73.27,73.27,73.26,73.27,2300.0,54.3837,54.3837,54.3763,54.3837,2300.0
2013-10-31 14:00:00,73.29,73.29,73.26,73.28,11400.0,54.3986,54.3986,54.3763,54.3911,11400.0
2013-10-31 14:10:00,73.28,73.44,73.28,73.42,20200.0,54.3911,54.5099,54.3911,54.4951,20200.0
2013-10-31 14:20:00,73.43,73.45,73.4,73.42,8600.0,54.5025,54.5173,54.4802,54.4951,8600.0
2013-10-31 14:30:00,73.42,73.45,73.39,73.42,2900.0,54.4951,54.5173,54.4728,54.4951,2900.0
2013-10-31 14:40:00,73.44,73.44,73.38,73.38,3600.0,54.5099,54.5099,54.4654,54.4654,3600.0
2013-10-31 14:50:00,73.4,73.4,73.31,73.31,3800.0,54.4802,54.4802,54.4134,54.4134,3800.0
2013-10-31 15:00:00,73.26,73.28,73.19,73.21,15400.0,54.3763,54.3911,54.3243,54.3392,15400.0
2013-10-31 15:10:00,73.23,73.27,73.23,73.25,4700.0,54.354,54.3837,54.354,54.3689,4700.0
2013-10-31 15:20:00,73.24,73.28,73.19,73.19,9000.0,54.3615,54.3911,54.3243,54.3243,9000.0
2013-10-31 15:30:00,73.19,73.23,73.16,73.22,15700.0,54.3243,54.354,54.3021,54.3466,15700.0
2013-10-31 15:40:00,73.22,73.22,73.12,73.15,6400.0,54.3466,54.3466,54.2724,54.2947,6400.0
2013-10-31 15:50:00,73.13,73.15,72.98,72.98,26700.0,54.2798,54.2947,54.1685,54.1685,26700.0
2013-11-01 09:30:00,73.07,73.14,73.07,73.13,17700.0,54.2353,54.2872,54.2353,54.2798,17700.0
2013-11-01 09:40:00,73.1,73.17,73.1,73.13,9400.0,54.2575,54.3095,54.2575,54.2798,9400.0
2013-11-01 09:50:00,73.13,73.22,73.13,73.18,6000.0,54.2798,54.3466,54.2798,54.3169,6000.0
2013-11-01 10:00:00,73.17,73.28,73.13,73.27,12200.0,54.3095,54.3911,54.2798,54.3837,12200.0
2013-11-01 10:10:00,73.27,73.27,73.02,73.04,9500.0,54.3837,54.3837,54.1982,54.213,9500.0
2013-11-01 10:20:00,73.04,73.1,73.04,73.08,6200.0,54.213,54.2575,54.213,54.2427,6200.0
2013-11-01 10:30:00,73.06,73.13,73.04,73.06,3000.0,54.2279,54.2798,54.213,54.2279,3000.0
2013-11-01 10:40:00,73.07,73.13,73.07,73.11,3500.0,54.2353,54.2798,54.2353,54.265,3500.0
2013-11-01 10:50:00,73.12,73.16,73.12,73.14,2300.0,54.2724,54.3021,54.2724,54.2872,2300.0
2013-11-01 11:00:00,73.14,73.14,72.98,72.98,8300.0,54.2872,54.2872,54.1685,54.1685,8300.0
2013-11-01 11:10:00,72.97,72.99,72.84,72.89,5300.0,54.1611,54.1759,54.0646,54.1017,5300.0
2013-11-01 11:20:00,72.9,72.95,72.9,72.92,6300.0,54.1091,54.1462,54.1091,54.1239,6300.0
2013-11-01 11:30:00,72.93,72.97,72.89,72.91,5000.0,54.1314,54.1611,54.1017,54.1165,5000.0
2013-11-01 11:40:00,72.92,72.95,72.91,72.95,1800.0,54.1239,54.1462,54.1165,54.1462,1800.0
2013-11-01 11:50:00,72.93,72.94,72.81,72.81,6400.0,54.1314,54.1388,54.0423,54.0423,6400.0
2013-11-01 12:00:00,72.79,72.85,72.78,72.82,23200.0,54.0275,54.072,54.02,54.0497,23200.0
2013-11-01 12:10:00,72.85,72.85,72.79,72.79,1600.0,54.072,54.072,54.0275,54.0275,1600.0
2013-11-01 12:20:00,72.79,72.89,72.79,72.87,4700.0,54.0275,54.1017,54.0275,54.0868,4700.0
2013-11-01 12:30:00,72.86,72.91,72.86,72.89,6000.0,54.0794,54.1165,54.0794,54.1017,6000.0
2013-11-01 12:40:00,72.92,72.93,72.89,72.89,1600.0,54.1239,54.1314,54.1017,54.1017,1600.0
2013-11-01 12:50:00,72.9,72.92,72.9,72.92,1900.0,54.1091,54.1239,54.1091,54.1239,1900.0
2013-11-01 13:00:00,72.88,72.9,72.86,72.86,1500.0,54.0943,54.1091,54.0794,54.0794,1500.0
2013-11-01 13:10:00,72.83,72.86,72.83,72.84,13400.0,54.0571,54.0794,54.0571,54.0646,13400.0
2013-11-01 13:20:00,72.84,72.93,72.84,72.91,8800.0,54.0646,54.1314,54.0646,54.1165,8800.0
2013-11-01 13:30:00,72.92,73.02,72.9,73.0,8900.0,54.1239,54.1982,54.1091,54.1833,8900.0
2013-11-01 13:40:00,73.02,73.04,73.02,73.02,1300.0,54.1982,54.213,54.1982,54.1982,1300.0
2013-11-01 13:50:00,73.06,73.09,73.05,73.06,3900.0,54.2279,54.2501,54.2204,54.2279,3900.0
2013-11-01 14:00:00,73.09,73.11,73.08,73.11,10600.0,54.2501,54.265,54.2427,54.265,10600.0
2013-11-01 14:10:00,73.09,73.12,73.07,73.09,10100.0,54.2501,54.2724,54.2353,54.2501,10100.0
2013-11-01 14:20:00,73.1,73.1,73.09,73.1,4300.0,54.2575,54.2575,54.2501,54.2575,4300.0
2013-11-01 14:30:00,73.08,73.08,73.04,73.06,9300.0,54.2427,54.2427,54.213,54.2279,9300.0
2013-11-01 14:40:00,73.07,73.12,73.07,73.1,19400.0,54.2353,54.2724,54.2353,54.2575,19400.0
2013-11-01 14:50:00,73.11,73.11,73.07,73.07,16800.0,54.265,54.265,54.2353,54.2353,16800.0
2013-11-01 15:00:00,73.06,73.11,73.06,73.07,3100.0,54.2279,54.265,54.2279,54.2353,3100.0
2013-11-01 15:10:00,73.07,73.15,73.07,73.12,8200.0,54.2353,54.2947,54.2353,54.2724,8200.0
2013-11-01 15:20:00,73.11,73.14,73.09,73.12,4600.0,54.265,54.2872,54.2501,54.2724,4600.0
2013-11-01 15:30:00,73.11,73.19,73.11,73.16,11700.0,54.265,54.3243,54.265,54.3021,11700.0
2013-11-01 15:40:00,73.16,73.27,73.16,73.24,7300.0,54.3021,54.3837,54.3021,54.3615,7300.0
2013-11-01 15:50:00,73.25,73.3,73.19,73.21,9500.0,54.3689,54.406,54.3243,54.3392,9500.0
2013-11-04 09:30:00,73.46,73.46,73.37,73.39,11100.0,54.5248,54.5248,54.458,54.4728,11100.0
2013-11-04 09:40:00,73.37,73.39,73.37,73.37,3200.0,54.458,54.4728,54.458,54.458,3200.0
2013-11-04 09:50:00,73.4,73.4,73.32,73.37,3800.0,54.4802,54.4802,54.4208,54.458,3800.0
2013-11-04 10:00:00,73.36,73.36,73.31,73.32,4900.0,54.4505,54.4505,54.4134,54.4208,4900.0
2013-11-04 10:10:00,73.28,73.34,73.28,73.34,3800.0,54.3911,54.4357,54.3911,54.4357,3800.0
2013-11-04 10:20:00,73.31,73.34,73.31,73.33,700.0,54.4134,54.4357,54.4134,54.4283,700.0
2013-11-04 10:30:00,73.37,73.44,73.37,73.43,12200.0,54.458,54.5099,54.458,54.5025,12200.0
2013-11-04 10:40:00,73.42,73.45,73.39,73.43,5000.0,54.4951,54.5173,54.4728,54.5025,5000.0
2013-11-04 10:50:00,73.45,73.45,73.3,73.3,6000.0,54.5173,54.5173,54.406,54.406,6000.0
2013-11-04 11:00:00,73.27,73.32,73.27,73.27,6100.0,54.3837,54.4208,54.3837,54.3837,6100.0
2013-11-04 11:10:00,73.28,73.31,73.27,73.3,20800.0,54.3911,54.4134,54.3837,54.406,20800.0
2013-11-04 11:20:00,73.28,73.3,73.24,73.3,12400.0,54.3911,54.406,54.3615,54.406,12400.0
2013-11-04 11:30:00,73.28,73.33,73.27,73.33,5100.0,54.3911,54.4283,54.3837,54.4283,5100.0
2013-11-04 11:40:00,73.32,73.34,73.3,73.3,3500.0,54.4208,54.4357,54.406,54.406,3500.0
2013-11-04 11:50:00,73.3,73.3,73.29,73.3,17600.0,54.406,54.406,54.3986,54.406,17600.0
2013-11-04 12:00:00,73.3,73.34,73.29,73.32,9100.0,54.406,54.4357,54.3986,54.4208,9100.0
2013-11-04 12:10:00,73.34,73.34,73.32,73.34,1500.0,54.4357,54.4357,54.4208,54.4357,1500.0
2013-11-04 12:20:00,73.33,73.35,73.33,73.35,400.0,54.4283,54.4431,54.4283,54.4431,400.0
2013-11-04 12:30:00,73.32,73.34,73.32,73.33,700.0,54.4208,54.4357,54.4208,54.4283,700.0
2013-11-04 12:40:00,73.37,73.37,73.34,73.35,700.0,54.458,54.458,54.4357,54.4431,700.0
2013-11-04 12:50:00,73.34,73.34,73.32,73.32,1600.0,54.4357,54.4357,54.4208,54.4208,1600.0
2013-11-04 13:00:00,73.33,73.33,73.31,73.32,2000.0,54.4283,54.4283,54.4134,54.4208,2000.0
2013-11-04 13:10:00,73.34,73.35,73.32,73.35,2200.0,54.4357,54.4431,54.4208,54.4431,2200.0
2013-11-04 13:20:00,73.34,73.39,73.34,73.39,1700.0,54.4357,54.4728,54.4357,54.4728,1700.0
2013-11-04 13:30:00,73.39,73.39,73.36,73.37,6100.0,54.4728,54.4728,54.4505,54.458,6100.0
2013-11-04 13:40:00,73.39,73.4,73.38,73.4,3600.0,54.4728,54.4802,54.4654,54.4802,3600.0
2013-11-04 13:50:00,73.4,73.43,73.38,73.42,5900.0,54.4802,54.5025,54.4654,54.4951,5900.0
2013-11-04 14:00:00,73.41,73.47,73.41,73.47,19200.0,54.4876,54.5322,54.4876,54.5322,19200.0
2013-11-04 14:10:00,73.45,73.47,73.42,73.44,5700.0,54.5173,54.5322,54.4951,54.5099,5700.0
2013-11-04 14:20:00,73.45,73.47,73.43,73.46,14300.0,54.5173,54.5322,54.5025,54.5248,14300.0
2013-11-04 14:30:00,73.45,73.47,73.45,73.46,4600.0,54.5173,54.5322,54.5173,54.5248,4600.0
2013-11-04 14:40:00,73.47,73.49,73.45,73.46,7100.0,54.5322,54.547,54.5173,54.5248,7100.0
2013-11-04 14:50:00,73.46,73.48,73.44,73.45,12600.0,54.5248,54.5396,54.5099,54.5173,12600.0
2013-11-04 15:00:00,73.44,73.46,73.42,73.42,14700.0,54.5099,54.5248,54.4951,54.4951,14700.0
2013-11-04 15:10:00,73.42,73.45,73.41,73.44,5100.0,54.4951,54.5173,54.4876,54.5099,5100.0
2013-11-04 15:20:00,73.44,73.45,73.4,73.45,7300.0,54.5099,54.5173,54.4802,54.5173,7300.0
2013-11-04 15:30:00,73.46,73.47,73.43,73.47,7700.0,54.5248,54.5322,54.5025,54.5322,7700.0
2013-11-04 15:40:00,73.48,73.48,73.45,73.47,6900.0,54.5396,54.5396,54.5173,54.5322,6900.0
2013-11-04 15:50:00,73.47,73.57,73.47,73.53,11900.0,54.5322,54.6064,54.5322,54.5767,11900.0
2013-11-05 09:30:00,73.31,73.34,73.24,73.26,18700.0,54.4134,54.4357,54.3615,54.3763,18700.0
2013-11-05 09:40:00,73.26,73.32,73.24,73.24,2900.0,54.3763,54.4208,54.3615,54.3615,2900.0
2013-11-05 09:50:00,73.2,73.27,73.15,73.21,6800.0,54.3318,54.3837,54.2947,54.3392,6800.0
2013-11-05 10:00:00,73.17,73.24,73.17,73.18,1200.0,54.3095,54.3615,54.3095,54.3169,1200.0
2013-11-05 10:10:00,73.26,73.26,73.2,73.23,3800.0,54.3763,54.3763,54.3318,54.354,3800.0
2013-11-05 10:20:00,73.22,73.29,73.21,73.29,4800.0,54.3466,54.3986,54.3392,54.3986,4800.0
2013-11-05 10:30:00,73.27,73.31,73.27,73.31,2100.0,54.3837,54.4134,54.3837,54.4134,2100.0
2013-11-05 10:40:00,73.36,73.36,73.32,73.35,3100.0,54.4505,54.4505,54.4208,54.4431,3100.0
2013-11-05 10:50:00,73.37,73.41,73.34,73.4,3600.0,54.458,54.4876,54.4357,54.4802,3600.0
2013-11-05 11:00:00,73.41,73.43,73.41,73.41,2300.0,54.4876,54.5025,54.4876,54.4876,2300.0
2013-11-05 11:10:00,73.44,73.44,73.37,73.41,5200.0,54.5099,54.5099,54.458,54.4876,5200.0
2013-11-05 11:20:00,73.39,73.41,73.35,73.36,14500.0,54.4728,54.4876,54.4431,54.4505,14500.0
2013-11-05 11:30:00,73.36,73.41,73.36,73.4,6200.0,54.4505,54.4876,54.4505,54.4802,6200.0
2013-11-05 11:40:00,73.4,73.42,73.38,73.42,2500.0,54.4802,54.4951,54.4654,54.4951,2500.0
2013-11-05 11:50:00,73.41,73.45,73.41,73.42,4800.0,54.4876,54.5173,54.4876,54.4951,4800.0
2013-11-05 12:00:00,73.43,73.45,73.42,73.43,3200.0,54.5025,54.5173,54.4951,54.5025,3200.0
2013-11-05 12:10:00,73.42,73.44,73.41,73.44,3800.0,54.4951,54.5099,54.4876,54.5099,3800.0
2013-11-05 12:20:00,73.47,73.54,73.47,73.52,18100.0,54.5322,54.5841,54.5322,54.5693,18100.0
2013-11-05 12:30:00,73.5,73.51,73.47,73.47,2700.0,54.5544,54.5619,54.5322,54.5322,2700.0
2013-11-05 12:40:00,73.49,73.5,73.43,73.43,92000.0,54.547,54.5544,54.5025,54.5025,92000.0
2013-11-05 12:50:00,73.45,73.48,73.45,73.45,1200.0,54.5173,54.5396,54.5173,54.5173,1200.0
2013-11-05 13:00:00,73.46,73.49,73.46,73.49,2200.0,54.5248,54.547,54.5248,54.547,2200.0
2013-11-05 13:10:00,73.47,73.51,73.47,73.48,5800.0,54.5322,54.5619,54.5322,54.5396,5800.0
2013-11-05 13:20:00,73.5,73.5,73.47,73.48,5400.0,54.5544,54.5544,54.5322,54.5396,5400.0
2013-11-05 13:30:00,73.49,73.49,73.43,73.43,4000.0,54.547,54.547,54.5025,54.5025,4000.0
2013-11-05 13:40:00,73.44,73.47,73.43,73.45,22200.0,54.5099,54.5322,54.5025,54.5173,22200.0
2013-11-05 13:50:00,73.45,73.45,73.38,73.39,19600.0,54.5173,54.5173,54.4654,54.4728,19600.0
2013-11-05 14:00:00,73.38,73.43,73.37,73.41,15700.0,54.4654,54.5025,54.458,54.4876,15700.0
2013-11-05 14:10:00,73.4,73.44,73.4,73.41,2600.0,54.4802,54.5099,54.4802,54.4876,2600.0
2013-11-05 14:20:00,73.42,73.45,73.4,73.44,2200.0,54.4951,54.5173,54.4802,54.5099,2200.0
2013-11-05 14:30:00,73.46,73.5,73.46,73.47,2500.0,54.5248,54.5544,54.5248,54.5322,2500.0
2013-11-05 14:40:00,73.48,73.48,73.44,73.47,7500.0,54.5396,54.5396,54.5099,54.5322,7500.0
2013-11-05 14:50:00,73.44,73.46,73.44,73.46,1100.0,54.5099,54.5248,54.5099,54.5248,1100.0
2013-11-05 15:00:00,73.47,73.5,73.45,73.5,14500.0,54.5322,54.5544,54.5173,54.5544,14500.0
2013-11-05 15:10:00,73.49,73.49,73.45,73.45,6200.0,54.547,54.547,54.5173,54.5173,6200.0
2013-11-05 15:20:00,73.46,73.48,73.39,73.4,8300.0,54.5248,54.5396,54.4728,54.4802,8300.0
2013-11-05 15:30:00,73.42,73.45,73.36,73.43,17900.0,54.4951,54.5173,54.4505,54.5025,17900.0
2013-11-05 15:40:00,73.43,73.44,73.37,73.39,10100.0,54.5025,54.5099,54.458,54.4728,10100.0
2013-11-05 15:50:00,73.38,73.41,73.33,73.34,26300.0,54.4654,54.4876,54.4283,54.4357,26300.0
2013-11-06 09:30:00,73.63,73.8,73.63,73.68,17900.0,54.6509,54.7771,54.6509,54.688,17900.0
2013-11-06 09:40:00,73.66,73.74,73.66,73.74,1800.0,54.6732,54.7326,54.6732,54.7326,1800.0
2013-11-06 09:50:00,73.81,73.91,73.8,73.81,13100.0,54.7845,54.8588,54.7771,54.7845,13100.0
2013-11-06 10:00:00,73.85,73.89,73.81,73.86,7300.0,54.8142,54.8439,54.7845,54.8216,7300.0
2013-11-06 10:10:00,73.84,73.86,73.79,73.79,2900.0,54.8068,54.8216,54.7697,54.7697,2900.0
2013-11-06 10:20:00,73.78,73.82,73.76,73.76,8800.0,54.7623,54.792,54.7474,54.7474,8800.0
2013-11-06 10:30:00,73.73,73.73,73.69,73.71,4600.0,54.7252,54.7252,54.6955,54.7103,4600.0
2013-11-06 10:40:00,73.72,73.74,73.72,73.72,5800.0,54.7177,54.7326,54.7177,54.7177,5800.0
2013-11-06 10:50:00,73.71,73.71,73.65,73.7,3500.0,54.7103,54.7103,54.6658,54.7029,3500.0
2013-11-06 11:00:00,73.62,73.64,73.59,73.62,2600.0,54.6435,54.6584,54.6212,54.6435,2600.0
2013-11-06 11:10:00,73.63,73.67,73.61,73.67,2800.0,54.6509,54.6806,54.6361,54.6806,2800.0
2013-11-06 11:20:00,73.66,73.73,73.66,73.72,5400.0,54.6732,54.7252,54.6732,54.7177,5400.0
2013-11-06 11:30:00,73.72,73.74,73.7,73.7,2500.0,54.7177,54.7326,54.7029,54.7029,2500.0
2013-11-06 11:40:00,73.73,73.73,73.71,73.72,1100.0,54.7252,54.7252,54.7103,54.7177,1100.0
2013-11-06 11:50:00,73.75,73.78,73.7,73.7,4200.0,54.74,54.7623,54.7029,54.7029,4200.0
2013-11-06 12:00:00,73.69,73.74,73.68,73.74,2600.0,54.6955,54.7326,54.688,54.7326,2600.0
2013-11-06 12:10:00,73.74,73.74,73.71,73.74,1900.0,54.7326,54.7326,54.7103,54.7326,1900.0
2013-11-06 12:20:00,73.78,73.79,73.78,73.78,1900.0,54.7623,54.7697,54.7623,54.7623,1900.0
2013-11-06 12:30:00,73.79,73.81,73.78,73.81,2300.0,54.7697,54.7845,54.7623,54.7845,2300.0
2013-11-06 12:40:00,73.82,73.82,73.79,73.81,4400.0,54.792,54.792,54.7697,54.7845,4400.0
2013-11-06 12:50:00,73.8,73.83,73.79,73.8,3600.0,54.7771,54.7994,54.7697,54.7771,3600.0
2013-11-06 13:00:00,73.79,73.8,73.77,73.79,1900.0,54.7697,54.7771,54.7548,54.7697,1900.0
2013-11-06 13:10:00,73.8,73.81,73.79,73.8,6700.0,54.7771,54.7845,54.7697,54.7771,6700.0
2013-11-06 13:20:00,73.8,73.85,73.78,73.83,31000.0,54.7771,54.8142,54.7623,54.7994,31000.0
2013-11-06 13:30:00,73.86,73.87,73.83,73.83,6900.0,54.8216,54.8291,54.7994,54.7994,6900.0
2013-11-06 13:40:00,73.84,73.85,73.82,73.83,7300.0,54.8068,54.8142,54.792,54.7994,7300.0
2013-11-06 13:50:00,73.81,73.83,73.8,73.81,3900.0,54.7845,54.7994,54.7771,54.7845,3900.0
2013-11-06 14:00:00,73.81,73.83,73.77,73.77,18000.0,54.7845,54.7994,54.7548,54.7548,18000.0
2013-11-06 14:10:00,73.78,73.8,73.76,73.78,20600.0,54.7623,54.7771,54.7474,54.7623,20600.0
2013-11-06 14:20:00,73.76,73.78,73.74,73.77,14300.0,54.7474,54.7623,54.7326,54.7548,14300.0
2013-11-06 14:30:00,73.77,73.83,73.77,73.8,7100.0,54.7548,54.7994,54.7548,54.7771,7100.0
2013-11-06 14:40:00,73.77,73.82,73.77,73.81,6800.0,54.7548,54.792,54.7548,54.7845,6800.0
2013-11-06 14:50:00,73.85,73.85,73.81,73.81,2400.0,54.8142,54.8142,54.7845,54.7845,2400.0
2013-11-06 15:00:00,73.8,73.83,73.8,73.83,3000.0,54.7771,54.7994,54.7771,54.7994,3000.0
2013-11-06 15:10:00,73.82,73.82,73.78,73.82,3900.0,54.792,54.792,54.7623,54.792,3900.0
2013-11-06 15:20:00,73.82,73.84,73.79,73.79,5700.0,54.792,54.8068,54.7697,54.7697,5700.0
2013-11-06 15:30:00,73.79,73.81,73.74,73.76,4600.0,54.7697,54.7845,54.7326,54.7474,4600.0
2013-11-06 15:40:00,73.77,73.8,73.74,73.77,8400.0,54.7548,54.7771,54.7326,54.7548,8400.0
2013-11-06 15:50:00,73.78,73.89,73.78,73.89,25600.0,54.7623,54.8439,54.7623,54.8439,25600.0
2013-11-07 09:30:00,74.05,74.05,73.92,73.99,14000.0,54.9627,54.9627,54.8662,54.9181,14000.0
2013-11-07 09:40:00,73.98,74.04,73.94,73.94,6700.0,54.9107,54.9552,54.881,54.881,6700.0
2013-11-07 09:50:00,73.89,73.89,73.84,73.88,8200.0,54.8439,54.8439,54.8068,54.8365,8200.0
2013-11-07 10:00:00,73.86,73.93,73.82,73.82,5100.0,54.8216,54.8736,54.792,54.792,5100.0
2013-11-07 10:10:00,73.77,73.8,73.71,73.71,6900.0,54.7548,54.7771,54.7103,54.7103,6900.0
2013-11-07 10:20:00,73.64,73.76,73.64,73.76,7000.0,54.6584,54.7474,54.6584,54.7474,7000.0
2013-11-07 10:30:00,73.75,73.75,73.58,73.61,5300.0,54.74,54.74,54.6138,54.6361,5300.0
2013-11-07 10:40:00,73.59,73.65,73.59,73.63,4200.0,54.6212,54.6658,54.6212,54.6509,4200.0
2013-11-07 10:50:00,73.66,73.72,73.66,73.68,7000.0,54.6732,54.7177,54.6732,54.688,7000.0
2013-11-07 11:00:00,73.62,73.66,73.55,73.56,4100.0,54.6435,54.6732,54.5916,54.599,4100.0
2013-11-07 11:10:00,73.55,73.59,73.44,73.45,6400.0,54.5916,54.6212,54.5099,54.5173,6400.0
2013-11-07 11:20:00,73.39,73.51,73.39,73.49,3200.0,54.4728,54.5619,54.4728,54.547,3200.0
2013-11-07 11:30:00,73.46,73.58,73.46,73.56,4100.0,54.5248,54.6138,54.5248,54.599,4100.0
2013-11-07 11:40:00,73.59,73.63,73.54,73.62,2600.0,54.6212,54.6509,54.5841,54.6435,2600.0
2013-11-07 11:50:00,73.63,73.66,73.62,73.66,4200.0,54.6509,54.6732,54.6435,54.6732,4200.0
2013-11-07 12:00:00,73.66,73.71,73.64,73.67,9200.0,54.6732,54.7103,54.6584,54.6806,9200.0
2013-11-07 12:10:00,73.69,73.72,73.67,73.68,3500.0,54.6955,54.7177,54.6806,54.688,3500.0
2013-11-07 12:20:00,73.68,73.68,73.64,73.64,4300.0,54.688,54.688,54.6584,54.6584,4300.0
2013-11-07 12:30:00,73.67,73.69,73.61,73.62,5600.0,54.6806,54.6955,54.6361,54.6435,5600.0
2013-11-07 12:40:00,73.62,73.68,73.6,73.63,9100.0,54.6435,54.688,54.6287,54.6509,9100.0
2013-11-07 12:50:00,73.62,73.62,73.57,73.57,3500.0,54.6435,54.6435,54.6064,54.6064,3500.0
2013-11-07 13:00:00,73.57,73.6,73.55,73.55,4200.0,54.6064,54.6287,54.5916,54.5916,4200.0
2013-11-07 13:10:00,73.53,73.56,73.53,73.53,1800.0,54.5767,54.599,54.5767,54.5767,1800.0
2013-11-07 13:20:00,73.54,73.57,73.42,73.43,22600.0,54.5841,54.6064,54.4951,54.5025,22600.0
2013-11-07 13:30:00,73.42,73.47,73.38,73.44,6800.0,54.4951,54.5322,54.4654,54.5099,6800.0
2013-11-07 13:40:00,73.44,73.45,73.34,73.34,5000.0,54.5099,54.5173,54.4357,54.4357,5000.0
2013-11-07 13:50:00,73.35,73.38,73.34,73.35,9800.0,54.4431,54.4654,54.4357,54.4431,9800.0
2013-11-07 14:00:00,73.35,73.36,73.17,73.23,15600.0,54.4431,54.4505,54.3095,54.354,15600.0
2013-11-07 14:10:00,73.28,73.29,73.18,73.25,13900.0,54.3911,54.3986,54.3169,54.3689,13900.0
2013-11-07 14:20:00,73.24,73.24,73.21,73.21,5600.0,54.3615,54.3615,54.3392,54.3392,5600.0
2013-11-07 14:30:00,73.21,73.21,73.12,73.19,8700.0,54.3392,54.3392,54.2724,54.3243,8700.0
2013-11-07 14:40:00,73.2,73.28,73.19,73.26,11500.0,54.3318,54.3911,54.3243,54.3763,11500.0
2013-11-07 14:50:00,73.26,73.32,73.24,73.29,4600.0,54.3763,54.4208,54.3615,54.3986,4600.0
2013-11-07 15:00:00,73.28,73.31,73.2,73.21,9500.0,54.3911,54.4134,54.3318,54.3392,9500.0
2013-11-07 15:10:00,73.19,73.23,73.13,73.18,14100.0,54.3243,54.354,54.2798,54.3169,14100.0
2013-11-07 15:20:00,73.14,73.22,73.07,73.07,10500.0,54.2872,54.3466,54.2353,54.2353,10500.0
2013-11-07 15:30:00,73.05,73.11,73.0,73.1,10700.0,54.2204,54.265,54.1833,54.2575,10700.0
2013-11-07 15:40:00,73.11,73.12,73.04,73.05,16700.0,54.265,54.2724,54.213,54.2204,16700.0
2013-11-07 15:50:00,73.06,73.09,72.99,73.04,37800.0,54.2279,54.2501,54.1759,54.213,37800.0
2013-11-08 09:30:00,72.94,73.15,72.93,73.1,25200.0,54.1388,54.2947,54.1314,54.2575,25200.0
2013-11-08 09:40:00,73.14,73.3,73.08,73.24,4400.0,54.2872,54.406,54.2427,54.3615,4400.0
2013-11-08 09:50:00,73.24,73.27,73.09,73.12,7200.0,54.3615,54.3837,54.2501,54.2724,7200.0
2013-11-08 10:00:00,73.17,73.28,73.17,73.27,5200.0,54.3095,54.3911,54.3095,54.3837,5200.0
2013-11-08 10:10:00,73.27,73.44,73.27,73.44,4900.0,54.3837,54.5099,54.3837,54.5099,4900.0
2013-11-08 10:20:00,73.48,73.49,73.45,73.48,3100.0,54.5396,54.547,54.5173,54.5396,3100.0
2013-11-08 10:30:00,73.54,73.62,73.54,73.6,5500.0,54.5841,54.6435,54.5841,54.6287,5500.0
2013-11-08 10:40:00,73.56,73.61,73.52,73.61,90600.0,54.599,54.6361,54.5693,54.6361,90600.0
2013-11-08 10:50:00,73.61,73.64,73.53,73.64,12700.0,54.6361,54.6584,54.5767,54.6584,12700.0
2013-11-08 11:00:00,73.66,73.66,73.54,73.57,5500.0,54.6732,54.6732,54.5841,54.6064,5500.0
2013-11-08 11:10:00,73.57,73.62,73.57,73.61,9000.0,54.6064,54.6435,54.6064,54.6361,9000.0
2013-11-08 11:20:00,73.59,73.61,73.55,73.55,2300.0,54.6212,54.6361,54.5916,54.5916,2300.0
2013-11-08 11:30:00,73.56,73.66,73.55,73.66,800.0,54.599,54.6732,54.5916,54.6732,800.0
2013-11-08 11:40:00,73.66,73.66,73.59,73.59,6500.0,54.6732,54.6732,54.6212,54.6212,6500.0
2013-11-08 11:50:00,73.61,73.63,73.59,73.63,2100.0,54.6361,54.6509,54.6212,54.6509,2100.0
2013-11-08 12:00:00,73.67,73.69,73.64,73.69,5900.0,54.6806,54.6955,54.6584,54.6955,5900.0
2013-11-08 12:10:00,73.69,73.69,73.66,73.66,4500.0,54.6955,54.6955,54.6732,54.6732,4500.0
2013-11-08 12:20:00,73.68,73.69,73.65,73.69,1600.0,54.688,54.6955,54.6658,54.6955,1600.0
2013-11-08 12:30:00,73.69,73.69,73.67,73.67,1500.0,54.6955,54.6955,54.6806,54.6806,1500.0
2013-11-08 12:40:00,73.69,73.71,73.68,73.68,4600.0,54.6955,54.7103,54.688,54.688,4600.0
2013-11-08 12:50:00,73.67,73.68,73.66,73.68,800.0,54.6806,54.688,54.6732,54.688,800.0
2013-11-08 13:00:00,73.68,73.68,73.62,73.63,2200.0,54.688,54.688,54.6435,54.6509,2200.0
2013-11-08 13:10:00,73.65,73.66,73.62,73.64,9100.0,54.6658,54.6732,54.6435,54.6584,9100.0
2013-11-08 13:20:00,73.64,73.75,73.63,73.75,18700.0,54.6584,54.74,54.6509,54.74,18700.0
2013-11-08 13:30:00,73.74,73.74,73.71,73.74,1600.0,54.7326,54.7326,54.7103,54.7326,1600.0
2013-11-08 13:40:00,73.74,73.8,73.74,73.79,5700.0,54.7326,54.7771,54.7326,54.7697,5700.0
2013-11-08 13:50:00,73.73,73.75,73.71,73.73,3600.0,54.7252,54.74,54.7103,54.7252,3600.0
2013-11-08 14:00:00,73.74,73.77,73.73,73.74,4800.0,54.7326,54.7548,54.7252,54.7326,4800.0
2013-11-08 14:10:00,73.75,73.77,73.73,73.76,2500.0,54.74,54.7548,54.7252,54.7474,2500.0
2013-11-08 14:20:00,73.77,73.81,73.77,73.8,10100.0,54.7548,54.7845,54.7548,54.7771,10100.0
2013-11-08 14:30:00,73.81,73.81,73.74,73.74,7400.0,54.7845,54.7845,54.7326,54.7326,7400.0
2013-11-08 14:40:00,73.82,73.82,73.79,73.81,9500.0,54.792,54.792,54.7697,54.7845,9500.0
2013-11-08 14:50:00,73.81,73.83,73.79,73.8,2700.0,54.7845,54.7994,54.7697,54.7771,2700.0
2013-11-08 15:00:00,73.82,73.82,73.71,73.72,17000.0,54.792,54.792,54.7103,54.7177,17000.0
2013-11-08 15:10:00,73.73,73.76,73.72,73.74,4800.0,54.7252,54.7474,54.7177,54.7326,4800.0
2013-11-08 15:20:00,73.74,73.85,73.74,73.8,15800.0,54.7326,54.8142,54.7326,54.7771,15800.0
2013-11-08 15:30:00,73.79,73.89,73.77,73.88,5600.0,54.7697,54.8439,54.7548,54.8365,5600.0
2013-11-08 15:40:00,73.88,73.95,73.86,73.94,10300.0,54.8365,54.8884,54.8216,54.881,10300.0
2013-11-08 15:50:00,73.95,74.08,73.93,74.07,32400.0,54.8884,54.9849,54.8736,54.9775,32400.0
2013-11-11 09:30:00,74.07,74.07,73.96,74.01,22700.0,54.9775,54.9775,54.8959,54.933,22700.0
2013-11-11 09:40:00,74.02,74.08,73.99,74.08,4400.0,54.9404,54.9849,54.9181,54.9849,4400.0
2013-11-11 09:50:00,74.09,74.15,74.07,74.11,11600.0,54.9924,55.0369,54.9775,55.0072,11600.0
2013-11-11 10:00:00,74.13,74.15,74.07,74.1,4100.0,55.0221,55.0369,54.9775,54.9998,4100.0
2013-11-11 10:10:00,74.12,74.13,74.08,74.08,6600.0,55.0146,55.0221,54.9849,54.9849,6600.0
2013-11-11 10:20:00,74.05,74.1,74.05,74.05,10900.0,54.9627,54.9998,54.9627,54.9627,10900.0
2013-11-11 10:30:00,74.04,74.07,74.0,74.04,5200.0,54.9552,54.9775,54.9256,54.9552,5200.0
2013-11-11 10:40:00,74.03,74.09,74.03,74.09,3000.0,54.9478,54.9924,54.9478,54.9924,3000.0
2013-11-11 10:50:00,74.09,74.13,74.08,74.13,4800.0,54.9924,55.0221,54.9849,55.0221,4800.0
2013-11-11 11:00:00,74.14,74.14,74.04,74.06,21900.0,55.0295,55.0295,54.9552,54.9701,21900.0
2013-11-11 11:10:00,74.07,74.1,74.05,74.07,5600.0,54.9775,54.9998,54.9627,54.9775,5600.0
2013-11-11 11:20:00,74.07,74.09,74.05,74.07,3100.0,54.9775,54.9924,54.9627,54.9775,3100.0
2013-11-11 11:30:00,74.05,74.06,74.03,74.06,4000.0,54.9627,54.9701,54.9478,54.9701,4000.0
2013-11-11 11:40:00,74.05,74.09,74.04,74.07,8600.0,54.9627,54.9924,54.9552,54.9775,8600.0
2013-11-11 11:50:00,74.07,74.07,74.05,74.07,1200.0,54.9775,54.9775,54.9627,54.9775,1200.0
2013-11-11 12:00:00,74.05,74.07,74.04,74.06,11400.0,54.9627,54.9775,54.9552,54.9701,11400.0
2013-11-11 12:10:00,74.06,74.07,74.04,74.05,4200.0,54.9701,54.9775,54.9552,54.9627,4200.0
2013-11-11 12:20:00,74.06,74.08,74.05,74.07,3500.0,54.9701,54.9849,54.9627,54.9775,3500.0
2013-11-11 12:30:00,74.06,74.07,74.05,74.06,5800.0,54.9701,54.9775,54.9627,54.9701,5800.0
2013-11-11 12:40:00,74.05,74.06,74.01,74.02,5200.0,54.9627,54.9701,54.933,54.9404,5200.0
2013-11-11 12:50:00,74.02,74.06,74.02,74.05,2100.0,54.9404,54.9701,54.9404,54.9627,2100.0
2013-11-11 13:00:00,74.05,74.09,74.05,74.06,3400.0,54.9627,54.9924,54.9627,54.9701,3400.0
2013-11-11 13:10:00,74.07,74.08,74.04,74.04,4500.0,54.9775,54.9849,54.9552,54.9552,4500.0
2013-11-11 13:20:00,74.07,74.07,74.06,74.06,700.0,54.9775,54.9775,54.9701,54.9701,700.0
2013-11-11 13:30:00,74.07,74.09,74.07,74.09,14400.0,54.9775,54.9924,54.9775,54.9924,14400.0
2013-11-11 13:40:00,74.09,74.09,74.07,74.09,2000.0,54.9924,54.9924,54.9775,54.9924,2000.0
2013-11-11 13:50:00,74.09,74.1,74.08,74.09,6600.0,54.9924,54.9998,54.9849,54.9924,6600.0
2013-11-11 14:00:00,74.08,74.09,74.05,74.08,207300.0,54.9849,54.9924,54.9627,54.9849,207300.0
2013-11-11 14:10:00,74.08,74.09,74.04,74.08,84500.0,54.9849,54.9924,54.9552,54.9849,84500.0
2013-11-11 14:20:00,74.08,74.08,74.06,74.06,10200.0,54.9849,54.9849,54.9701,54.9701,10200.0
2013-11-11 14:30:00,74.07,74.07,74.05,74.07,6600.0,54.9775,54.9775,54.9627,54.9775,6600.0
2013-11-11 14:40:00,74.08,74.08,74.06,74.07,3500.0,54.9849,54.9849,54.9701,54.9775,3500.0
2013-11-11 14:50:00,74.08,74.08,74.06,74.08,10400.0,54.9849,54.9849,54.9701,54.9849,10400.0
2013-11-11 15:00:00,74.09,74.09,74.06,74.06,8200.0,54.9924,54.9924,54.9701,54.9701,8200.0
2013-11-11 15:10:00,74.07,74.08,74.06,74.06,20900.0,54.9775,54.9849,54.9701,54.9701,20900.0
2013-11-11 15:20:00,74.07,74.08,74.07,74.08,2900.0,54.9775,54.9849,54.9775,54.9849,2900.0
2013-11-11 15:30:00,74.08,74.09,74.06,74.09,6800.0,54.9849,54.9924,54.9701,54.9924,6800.0
2013-11-11 15:40:00,74.1,74.1,74.06,74.07,7600.0,54.9998,54.9998,54.9701,54.9775,7600.0
2013-11-11 15:50:00,74.07,74.13,74.06,74.13,19600.0,54.9775,55.0221,54.9701,55.0221,19600.0
2013-11-12 09:30:00,73.98,73.98,73.84,73.95,13600.0,54.9107,54.9107,54.8068,54.8884,13600.0
2013-11-12 09:40:00,74.0,74.04,74.0,74.02,4400.0,54.9256,54.9552,54.9256,54.9404,4400.0
2013-11-12 09:50:00,74.04,74.04,73.99,74.02,3100.0,54.9552,54.9552,54.9181,54.9404,3100.0
2013-11-12 10:00:00,74.04,74.04,73.95,73.99,3600.0,54.9552,54.9552,54.8884,54.9181,3600.0
2013-11-12 10:10:00,74.0,74.11,73.94,74.11,6000.0,54.9256,55.0072,54.881,55.0072,6000.0
2013-11-12 10:20:00,74.1,74.1,74.03,74.07,6900.0,54.9998,54.9998,54.9478,54.9775,6900.0
2013-11-12 10:30:00,74.06,74.06,74.02,74.05,6300.0,54.9701,54.9701,54.9404,54.9627,6300.0
2013-11-12 10:40:00,74.03,74.05,74.02,74.02,4500.0,54.9478,54.9627,54.9404,54.9404,4500.0
2013-11-12 10:50:00,74.0,74.0,73.94,73.94,5800.0,54.9256,54.9256,54.881,54.881,5800.0
2013-11-12 11:00:00,73.94,73.97,73.9,73.91,12600.0,54.881,54.9033,54.8513,54.8588,12600.0
2013-11-12 11:10:00,73.92,73.97,73.92,73.96,6300.0,54.8662,54.9033,54.8662,54.8959,6300.0
2013-11-12 11:20:00,73.96,74.0,73.94,74.0,3000.0,54.8959,54.9256,54.881,54.9256,3000.0
2013-11-12 11:30:00,74.0,74.01,73.87,73.87,3500.0,54.9256,54.933,54.8291,54.8291,3500.0
2013-11-12 11:40:00,73.88,73.89,73.83,73.83,3600.0,54.8365,54.8439,54.7994,54.7994,3600.0
2013-11-12 11:50:00,73.88,73.89,73.87,73.87,2700.0,54.8365,54.8439,54.8291,54.8291,2700.0
2013-11-12 12:00:00,73.87,73.89,73.76,73.78,6100.0,54.8291,54.8439,54.7474,54.7623,6100.0
2013-11-12 12:10:00,73.79,73.81,73.78,73.8,11000.0,54.7697,54.7845,54.7623,54.7771,11000.0
2013-11-12 12:20:00,73.8,73.8,73.75,73.79,18700.0,54.7771,54.7771,54.74,54.7697,18700.0
2013-11-12 12:30:00,73.78,73.78,73.74,73.76,3700.0,54.7623,54.7623,54.7326,54.7474,3700.0
2013-11-12 12:40:00,73.78,73.8,73.75,73.8,6200.0,54.7623,54.7771,54.74,54.7771,6200.0
2013-11-12 12:50:00,73.84,73.84,73.8,73.81,1900.0,54.8068,54.8068,54.7771,54.7845,1900.0
2013-11-12 13:00:00,73.79,73.8,73.77,73.79,1400.0,54.7697,54.7771,54.7548,54.7697,1400.0
2013-11-12 13:10:00,73.78,73.82,73.78,73.81,2800.0,54.7623,54.792,54.7623,54.7845,2800.0
2013-11-12 13:20:00,73.83,73.84,73.78,73.78,17800.0,54.7994,54.8068,54.7623,54.7623,17800.0
2013-11-12 13:30:00,73.77,73.77,73.65,73.68,8900.0,54.7548,54.7548,54.6658,54.688,8900.0
2013-11-12 13:40:00,73.69,73.7,73.67,73.7,1400.0,54.6955,54.7029,54.6806,54.7029,1400.0
2013-11-12 13:50:00,73.7,73.73,73.7,73.71,4600.0,54.7029,54.7252,54.7029,54.7103,4600.0
2013-11-12 14:00:00,73.7,73.73,73.7,73.71,5000.0,54.7029,54.7252,54.7029,54.7103,5000.0
2013-11-12 14:10:00,73.73,73.75,73.72,73.75,5600.0,54.7252,54.74,54.7177,54.74,5600.0
2013-11-12 14:20:00,73.76,73.77,73.7,73.7,8500.0,54.7474,54.7548,54.7029,54.7029,8500.0
2013-11-12 14:30:00,73.7,73.77,73.7,73.76,32100.0,54.7029,54.7548,54.7029,54.7474,32100.0
2013-11-12 14:40:00,73.76,73.81,73.75,73.81,33600.0,54.7474,54.7845,54.74,54.7845,33600.0
2013-11-12 14:50:00,73.81,73.89,73.79,73.87,33300.0,54.7845,54.8439,54.7697,54.8291,33300.0
2013-11-12 15:00:00,73.88,73.89,73.88,73.88,3100.0,54.8365,54.8439,54.8365,54.8365,3100.0
2013-11-12 15:10:00,73.88,73.9,73.87,73.89,21300.0,54.8365,54.8513,54.8291,54.8439,21300.0
2013-11-12 15:20:00,73.89,73.89,73.82,73.82,3500.0,54.8439,54.8439,54.792,54.792,3500.0
2013-11-12 15:30:00,73.83,73.87,73.83,73.86,9400.0,54.7994,54.8291,54.7994,54.8216,9400.0
2013-11-12 15:40:00,73.86,73.88,73.82,73.82,2700.0,54.8216,54.8365,54.792,54.792,2700.0
2013-11-12 15:50:00,73.82,73.9,73.8,73.88,11500.0,54.792,54.8513,54.7771,54.8365,11500.0
2013-11-13 09:30:00,73.53,73.64,73.53,73.64,16900.0,54.5767,54.6584,54.5767,54.6584,16900.0
2013-11-13 09:40:00,73.6,73.7,73.59,73.67,15100.0,54.6287,54.7029,54.6212,54.6806,15100.0
2013-11-13 09:50:00,73.69,73.74,73.63,73.73,10200.0,54.6955,54.7326,54.6509,54.7252,10200.0
2013-11-13 10:00:00,73.76,73.76,73.65,73.66,8400.0,54.7474,54.7474,54.6658,54.6732,8400.0
2013-11-13 10:10:00,73.66,73.71,73.66,73.7,5500.0,54.6732,54.7103,54.6732,54.7029,5500.0
2013-11-13 10:20:00,73.7,73.77,73.68,73.74,11000.0,54.7029,54.7548,54.688,54.7326,11000.0
2013-11-13 10:30:00,73.77,73.8,73.73,73.79,12800.0,54.7548,54.7771,54.7252,54.7697,12800.0
2013-11-13 10:40:00,73.79,73.83,73.76,73.83,18900.0,54.7697,54.7994,54.7474,54.7994,18900.0
2013-11-13 10:50:00,73.81,73.81,73.76,73.76,26200.0,54.7845,54.7845,54.7474,54.7474,26200.0
2013-11-13 11:00:00,73.78,73.78,73.73,73.76,3600.0,54.7623,54.7623,54.7252,54.7474,3600.0
2013-11-13 11:10:00,73.75,73.75,73.7,73.71,12100.0,54.74,54.74,54.7029,54.7103,12100.0
2013-11-13 11:20:00,73.76,73.77,73.74,73.76,5800.0,54.7474,54.7548,54.7326,54.7474,5800.0
2013-11-13 11:30:00,73.76,73.77,73.75,73.76,8300.0,54.7474,54.7548,54.74,54.7474,8300.0
2013-11-13 11:40:00,73.76,73.77,73.71,73.74,5500.0,54.7474,54.7548,54.7103,54.7326,5500.0
2013-11-13 11:50:00,73.74,73.79,73.74,73.79,4900.0,54.7326,54.7697,54.7326,54.7697,4900.0
2013-11-13 12:00:00,73.81,73.81,73.76,73.78,9900.0,54.7845,54.7845,54.7474,54.7623,9900.0
2013-11-13 12:10:00,73.77,73.82,73.76,73.82,14900.0,54.7548,54.792,54.7474,54.792,14900.0
2013-11-13 12:20:00,73.84,73.94,73.84,73.94,2600.0,54.8068,54.881,54.8068,54.881,2600.0
2013-11-13 12:30:00,73.91,73.92,73.89,73.91,15300.0,54.8588,54.8662,54.8439,54.8588,15300.0
2013-11-13 12:40:00,73.92,74.0,73.91,73.97,5400.0,54.8662,54.9256,54.8588,54.9033,5400.0
2013-11-13 12:50:00,73.98,74.02,73.98,74.0,1400.0,54.9107,54.9404,54.9107,54.9256,1400.0
2013-11-13 13:00:00,74.01,74.01,73.95,73.97,11500.0,54.933,54.933,54.8884,54.9033,11500.0
2013-11-13 13:10:00,73.97,73.98,73.95,73.98,2800.0,54.9033,54.9107,54.8884,54.9107,2800.0
2013-11-13 13:20:00,73.98,74.1,73.98,74.1,12800.0,54.9107,54.9998,54.9107,54.9998,12800.0
2013-11-13 13:30:00,74.1,74.12,74.09,74.1,15500.0,54.9998,55.0146,54.9924,54.9998,15500.0
2013-11-13 13:40:00,74.1,74.17,74.08,74.17,2300.0,54.9998,55.0517,54.9849,55.0517,2300.0
2013-11-13 13:50:00,74.17,74.17,74.13,74.13,2700.0,55.0517,55.0517,55.0221,55.0221,2700.0
2013-11-13 14:00:00,74.12,74.13,74.1,74.12,5000.0,55.0146,55.0221,54.9998,55.0146,5000.0
2013-11-13 14:10:00,74.11,74.12,74.1,74.11,7800.0,55.0072,55.0146,54.9998,55.0072,7800.0
2013-11-13 14:20:00,74.11,74.16,74.09,74.15,13100.0,55.0072,55.0443,54.9924,55.0369,13100.0
2013-11-13 14:30:00,74.13,74.13,74.09,74.09,7400.0,55.0221,55.0221,54.9924,54.9924,7400.0
2013-11-13 14:40:00,74.07,74.07,74.04,74.06,6500.0,54.9775,54.9775,54.9552,54.9701,6500.0
2013-11-13 14:50:00,74.06,74.07,74.05,74.07,3000.0,54.9701,54.9775,54.9627,54.9775,3000.0
2013-11-13 15:00:00,74.06,74.08,74.06,74.07,10000.0,54.9701,54.9849,54.9701,54.9775,10000.0
2013-11-13 15:10:00,74.09,74.14,74.09,74.14,2100.0,54.9924,55.0295,54.9924,55.0295,2100.0
2013-11-13 15:20:00,74.16,74.18,74.14,74.16,5300.0,55.0443,55.0592,55.0295,55.0443,5300.0
2013-11-13 15:30:00,74.16,74.25,74.14,74.24,5000.0,55.0443,55.1111,55.0295,55.1037,5000.0
2013-11-13 15:40:00,74.3,74.37,74.26,74.37,5900.0,55.1482,55.2002,55.1185,55.2002,5900.0
2013-11-13 15:50:00,74.36,74.42,74.34,74.42,57500.0,55.1928,55.2373,55.1779,55.2373,57500.0
2013-11-14 09:30:00,74.44,74.52,74.41,74.52,12500.0,55.2521,55.3115,55.2299,55.3115,12500.0
2013-11-14 09:40:00,74.51,74.51,74.35,74.37,5500.0,55.3041,55.3041,55.1853,55.2002,5500.0
2013-11-14 09:50:00,74.39,74.4,74.33,74.37,8600.0,55.215,55.2225,55.1705,55.2002,8600.0
2013-11-14 10:00:00,74.41,74.41,74.32,74.32,2800.0,55.2299,55.2299,55.1631,55.1631,2800.0
2013-11-14 10:10:00,74.33,74.48,74.32,74.46,6000.0,55.1705,55.2818,55.1631,55.267,6000.0
2013-11-14 10:20:00,74.44,74.48,74.36,74.39,15100.0,55.2521,55.2818,55.1928,55.215,15100.0
2013-11-14 10:30:00,74.39,74.53,74.37,74.53,5100.0,55.215,55.3189,55.2002,55.3189,5100.0
2013-11-14 10:40:00,74.51,74.61,74.5,74.57,6500.0,55.3041,55.3783,55.2967,55.3486,6500.0
2013-11-14 10:50:00,74.55,74.57,74.52,74.55,8300.0,55.3338,55.3486,55.3115,55.3338,8300.0
2013-11-14 11:00:00,74.55,74.62,74.54,74.6,10600.0,55.3338,55.3857,55.3264,55.3709,10600.0
2013-11-14 11:10:00,74.58,74.69,74.57,74.69,18100.0,55.3561,55.4377,55.3486,55.4377,18100.0
2013-11-14 11:20:00,74.7,74.74,74.67,74.69,4000.0,55.4451,55.4748,55.4229,55.4377,4000.0
2013-11-14 11:30:00,74.66,74.68,74.6,74.6,3000.0,55.4154,55.4303,55.3709,55.3709,3000.0
2013-11-14 11:40:00,74.58,74.66,74.58,74.64,1400.0,55.3561,55.4154,55.3561,55.4006,1400.0
2013-11-14 11:50:00,74.64,74.67,74.63,74.64,5400.0,55.4006,55.4229,55.3932,55.4006,5400.0
2013-11-14 12:00:00,74.62,74.64,74.59,74.62,10300.0,55.3857,55.4006,55.3635,55.3857,10300.0
2013-11-14 12:10:00,74.64,74.65,74.64,74.65,1300.0,55.4006,55.408,55.4006,55.408,1300.0
2013-11-14 12:20:00,74.67,74.68,74.64,74.65,22200.0,55.4229,55.4303,55.4006,55.408,22200.0
2013-11-14 12:30:00,74.64,74.67,74.64,74.66,11600.0,55.4006,55.4229,55.4006,55.4154,11600.0
2013-11-14 12:40:00,74.64,74.65,74.63,74.64,1900.0,55.4006,55.408,55.3932,55.4006,1900.0
2013-11-14 12:50:00,74.63,74.63,74.62,74.62,2700.0,55.3932,55.3932,55.3857,55.3857,2700.0
2013-11-14 13:00:00,74.65,74.66,74.64,74.65,6100.0,55.408,55.4154,55.4006,55.408,6100.0
2013-11-14 13:10:00,74.65,74.71,74.64,74.71,14800.0,55.408,55.4525,55.4006,55.4525,14800.0
2013-11-14 13:20:00,74.68,74.69,74.65,74.65,7400.0,55.4303,55.4377,55.408,55.408,7400.0
2013-11-14 13:30:00,74.68,74.68,74.64,74.67,3800.0,55.4303,55.4303,55.4006,55.4229,3800.0
2013-11-14 13:40:00,74.67,74.69,74.65,74.69,4100.0,55.4229,55.4377,55.408,55.4377,4100.0
2013-11-14 13:50:00,74.66,74.66,74.62,74.65,9200.0,55.4154,55.4154,55.3857,55.408,9200.0
2013-11-14 14:00:00,74.66,74.66,74.65,74.65,6000.0,55.4154,55.4154,55.408,55.408,6000.0
2013-11-14 14:10:00,74.66,74.7,74.66,74.7,8900.0,55.4154,55.4451,55.4154,55.4451,8900.0
2013-11-14 14:20:00,74.71,74.75,74.71,74.72,6900.0,55.4525,55.4822,55.4525,55.46,6900.0
2013-11-14 14:30:00,74.75,74.75,74.7,74.73,38000.0,55.4822,55.4822,55.4451,55.4674,38000.0
2013-11-14 14:40:00,74.73,74.75,74.72,74.74,19200.0,55.4674,55.4822,55.46,55.4748,19200.0
2013-11-14 14:50:00,74.72,74.72,74.67,74.68,11900.0,55.46,55.46,55.4229,55.4303,11900.0
2013-11-14 15:00:00,74.68,74.74,74.68,74.73,6200.0,55.4303,55.4748,55.4303,55.4674,6200.0
2013-11-14 15:10:00,74.75,74.8,74.73,74.75,3800.0,55.4822,55.5193,55.4674,55.4822,3800.0
2013-11-14 15:20:00,74.76,74.77,74.73,74.75,8800.0,55.4897,55.4971,55.4674,55.4822,8800.0
2013-11-14 15:30:00,74.77,74.78,74.74,74.77,7600.0,55.4971,55.5045,55.4748,55.4971,7600.0
2013-11-14 15:40:00,74.78,74.81,74.77,74.77,7800.0,55.5045,55.5268,55.4971,55.4971,7800.0
2013-11-14 15:50:00,74.76,74.79,74.73,74.78,13600.0,55.4897,55.5119,55.4674,55.5045,13600.0
2013-11-15 09:30:00,74.95,74.95,74.76,74.86,17400.0,55.6307,55.6307,55.4897,55.5639,17400.0
2013-11-15 09:40:00,74.83,74.9,74.82,74.87,4000.0,55.5416,55.5936,55.5342,55.5713,4000.0
2013-11-15 09:50:00,74.89,74.89,74.83,74.87,5200.0,55.5862,55.5862,55.5416,55.5713,5200.0
2013-11-15 10:00:00,74.9,74.9,74.83,74.87,9900.0,55.5936,55.5936,55.5416,55.5713,9900.0
2013-11-15 10:10:00,74.86,74.91,74.85,74.85,4700.0,55.5639,55.601,55.5565,55.5565,4700.0
2013-11-15 10:20:00,74.88,74.95,74.85,74.9,6700.0,55.5787,55.6307,55.5565,55.5936,6700.0
2013-11-15 10:30:00,74.91,74.92,74.84,74.87,2200.0,55.601,55.6084,55.549,55.5713,2200.0
2013-11-15 10:40:00,74.88,74.92,74.86,74.92,4500.0,55.5787,55.6084,55.5639,55.6084,4500.0
2013-11-15 10:50:00,74.91,74.91,74.87,74.88,5300.0,55.601,55.601,55.5713,55.5787,5300.0
2013-11-15 11:00:00,74.91,74.93,74.89,74.9,13300.0,55.601,55.6158,55.5862,55.5936,13300.0
2013-11-15 11:10:00,74.91,74.92,74.9,74.92,4300.0,55.601,55.6084,55.5936,55.6084,4300.0
2013-11-15 11:20:00,74.91,74.93,74.9,74.92,6300.0,55.601,55.6158,55.5936,55.6084,6300.0
2013-11-15 11:30:00,74.91,74.92,74.87,74.87,8200.0,55.601,55.6084,55.5713,55.5713,8200.0
2013-11-15 11:40:00,74.86,74.87,74.84,74.85,4100.0,55.5639,55.5713,55.549,55.5565,4100.0
2013-11-15 11:50:00,74.85,74.85,74.78,74.81,6400.0,55.5565,55.5565,55.5045,55.5268,6400.0
2013-11-15 12:00:00,74.81,74.84,74.77,74.82,1600.0,55.5268,55.549,55.4971,55.5342,1600.0
2013-11-15 12:10:00,74.81,74.85,74.81,74.83,8100.0,55.5268,55.5565,55.5268,55.5416,8100.0
2013-11-15 12:20:00,74.83,74.84,74.82,74.84,16800.0,55.5416,55.549,55.5342,55.549,16800.0
2013-11-15 12:30:00,74.82,74.85,74.82,74.83,3200.0,55.5342,55.5565,55.5342,55.5416,3200.0
2013-11-15 12:40:00,74.83,74.84,74.82,74.84,2700.0,55.5416,55.549,55.5342,55.549,2700.0
2013-11-15 12:50:00,74.83,74.83,74.79,74.8,8100.0,55.5416,55.5416,55.5119,55.5193,8100.0
2013-11-15 13:00:00,74.8,74.83,74.8,74.82,3100.0,55.5193,55.5416,55.5193,55.5342,3100.0
2013-11-15 13:10:00,74.84,74.85,74.84,74.85,2400.0,55.549,55.5565,55.549,55.5565,2400.0
2013-11-15 13:20:00,74.85,74.9,74.85,74.88,14700.0,55.5565,55.5936,55.5565,55.5787,14700.0
2013-11-15 13:30:00,74.89,74.93,74.88,74.92,3800.0,55.5862,55.6158,55.5787,55.6084,3800.0
2013-11-15 13:40:00,74.91,74.94,74.91,74.92,6400.0,55.601,55.6233,55.601,55.6084,6400.0
2013-11-15 13:50:00,74.93,74.93,74.9,74.91,8100.0,55.6158,55.6158,55.5936,55.601,8100.0
2013-11-15 14:00:00,74.9,74.96,74.9,74.94,8700.0,55.5936,55.6381,55.5936,55.6233,8700.0
2013-11-15 14:10:00,74.95,74.97,74.94,74.96,12300.0,55.6307,55.6455,55.6233,55.6381,12300.0
2013-11-15 14:20:00,74.96,74.97,74.95,74.95,13700.0,55.6381,55.6455,55.6307,55.6307,13700.0
2013-11-15 14:30:00,74.95,74.99,74.95,74.98,6800.0,55.6307,55.6604,55.6307,55.653,6800.0
2013-11-15 14:40:00,74.98,74.98,74.96,74.98,5900.0,55.653,55.653,55.6381,55.653,5900.0
2013-11-15 14:50:00,74.97,74.97,74.95,74.95,6400.0,55.6455,55.6455,55.6307,55.6307,6400.0
2013-11-15 15:00:00,74.95,75.01,74.95,75.01,11500.0,55.6307,55.6752,55.6307,55.6752,11500.0
2013-11-15 15:10:00,75.02,75.03,75.0,75.01,3600.0,55.6826,55.6901,55.6678,55.6752,3600.0
2013-11-15 15:20:00,75.02,75.04,75.01,75.04,4300.0,55.6826,55.6975,55.6752,55.6975,4300.0
2013-11-15 15:30:00,75.06,75.09,75.04,75.07,30300.0,55.7123,55.7346,55.6975,55.7198,30300.0
2013-11-15 15:40:00,75.05,75.07,75.0,75.03,7400.0,55.7049,55.7198,55.6678,55.6901,7400.0
2013-11-15 15:50:00,75.03,75.1,75.01,75.1,8300.0,55.6901,55.742,55.6752,55.742,8300.0
2013-11-18 09:30:00,75.27,75.27,75.22,75.26,22200.0,55.8682,55.8682,55.8311,55.8608,22200.0
2013-11-18 09:40:00,75.26,75.26,75.12,75.15,9100.0,55.8608,55.8608,55.7569,55.7791,9100.0
2013-11-18 09:50:00,75.14,75.19,75.07,75.07,11300.0,55.7717,55.8088,55.7198,55.7198,11300.0
2013-11-18 10:00:00,75.05,75.11,75.04,75.11,4400.0,55.7049,55.7494,55.6975,55.7494,4400.0
2013-11-18 10:10:00,75.09,75.13,75.09,75.13,3300.0,55.7346,55.7643,55.7346,55.7643,3300.0
2013-11-18 10:20:00,75.14,75.19,75.13,75.13,11200.0,55.7717,55.8088,55.7643,55.7643,11200.0
2013-11-18 10:30:00,75.15,75.18,75.12,75.18,12900.0,55.7791,55.8014,55.7569,55.8014,12900.0
2013-11-18 10:40:00,75.16,75.18,75.15,75.18,5700.0,55.7866,55.8014,55.7791,55.8014,5700.0
2013-11-18 10:50:00,75.19,75.2,75.17,75.19,10400.0,55.8088,55.8162,55.794,55.8088,10400.0
2013-11-18 11:00:00,75.19,75.25,75.18,75.23,6500.0,55.8088,55.8534,55.8014,55.8385,6500.0
2013-11-18 11:10:00,75.21,75.25,75.21,75.24,4700.0,55.8237,55.8534,55.8237,55.8459,4700.0
2013-11-18 11:20:00,75.23,75.26,75.22,75.25,8700.0,55.8385,55.8608,55.8311,55.8534,8700.0
2013-11-18 11:30:00,75.27,75.27,75.16,75.16,12900.0,55.8682,55.8682,55.7866,55.7866,12900.0
2013-11-18 11:40:00,75.16,75.17,75.14,75.16,14500.0,55.7866,55.794,55.7717,55.7866,14500.0
2013-11-18 11:50:00,75.16,75.17,75.15,75.17,7900.0,55.7866,55.794,55.7791,55.794,7900.0
2013-11-18 12:00:00,75.16,75.19,75.16,75.18,4200.0,55.7866,55.8088,55.7866,55.8014,4200.0
2013-11-18 12:10:00,75.19,75.19,75.16,75.16,7700.0,55.8088,55.8088,55.7866,55.7866,7700.0
2013-11-18 12:20:00,75.17,75.19,75.16,75.16,5000.0,55.794,55.8088,55.7866,55.7866,5000.0
2013-11-18 12:30:00,75.16,75.19,75.14,75.14,5900.0,55.7866,55.8088,55.7717,55.7717,5900.0
2013-11-18 12:40:00,75.14,75.14,75.11,75.13,6100.0,55.7717,55.7717,55.7494,55.7643,6100.0
2013-11-18 12:50:00,75.12,75.14,75.1,75.13,4600.0,55.7569,55.7717,55.742,55.7643,4600.0
2013-11-18 13:00:00,75.13,75.16,75.12,75.14,6200.0,55.7643,55.7866,55.7569,55.7717,6200.0
2013-11-18 13:10:00,75.14,75.18,75.14,75.18,2200.0,55.7717,55.8014,55.7717,55.8014,2200.0
2013-11-18 13:20:00,75.18,75.2,75.18,75.19,23800.0,55.8014,55.8162,55.8014,55.8088,23800.0
2013-11-18 13:30:00,75.2,75.21,75.19,75.2,22500.0,55.8162,55.8237,55.8088,55.8162,22500.0
2013-11-18 13:40:00,75.19,75.19,75.16,75.16,27000.0,55.8088,55.8088,55.7866,55.7866,27000.0
2013-11-18 13:50:00,75.16,75.19,75.16,75.18,6000.0,55.7866,55.8088,55.7866,55.8014,6000.0
2013-11-18 14:00:00,75.17,75.21,75.17,75.19,5500.0,55.794,55.8237,55.794,55.8088,5500.0
2013-11-18 14:10:00,75.19,75.2,75.18,75.2,7000.0,55.8088,55.8162,55.8014,55.8162,7000.0
2013-11-18 14:20:00,75.2,75.23,75.19,75.23,12200.0,55.8162,55.8385,55.8088,55.8385,12200.0
2013-11-18 14:30:00,75.22,75.23,75.17,75.18,4800.0,55.8311,55.8385,55.794,55.8014,4800.0
2013-11-18 14:40:00,75.17,75.17,75.04,75.05,18000.0,55.794,55.794,55.6975,55.7049,18000.0
2013-11-18 14:50:00,75.06,75.08,75.02,75.04,14700.0,55.7123,55.7272,55.6826,55.6975,14700.0
2013-11-18 15:00:00,75.02,75.03,74.99,75.01,10200.0,55.6826,55.6901,55.6604,55.6752,10200.0
2013-11-18 15:10:00,74.96,74.98,74.83,74.91,16900.0,55.6381,55.653,55.5416,55.601,16900.0
2013-11-18 15:20:00,74.88,74.91,74.78,74.85,8700.0,55.5787,55.601,55.5045,55.5565,8700.0
2013-11-18 15:30:00,74.8,74.85,74.75,74.85,10800.0,55.5193,55.5565,55.4822,55.5565,10800.0
2013-11-18 15:40:00,74.86,74.87,74.84,74.84,1700.0,55.5639,55.5713,55.549,55.549,1700.0
2013-11-18 15:50:00,74.84,74.91,74.8,74.9,11400.0,55.549,55.601,55.5193,55.5936,11400.0
2013-11-19 09:30:00,74.85,74.94,74.82,74.91,13700.0,55.5565,55.6233,55.5342,55.601,13700.0
2013-11-19 09:40:00,74.85,74.85,74.72,74.72,1600.0,55.5565,55.5565,55.46,55.46,1600.0
2013-11-19 09:50:00,74.82,74.9,74.8,74.89,3800.0,55.5342,55.5936,55.5193,55.5862,3800.0
2013-11-19 10:00:00,74.89,75.01,74.89,75.0,4200.0,55.5862,55.6752,55.5862,55.6678,4200.0
2013-11-19 10:10:00,74.98,75.06,74.97,75.0,2800.0,55.653,55.7123,55.6455,55.6678,2800.0
2013-11-19 10:20:00,75.0,75.0,74.98,74.98,4000.0,55.6678,55.6678,55.653,55.653,4000.0
2013-11-19 10:30:00,74.97,75.09,74.96,75.06,32100.0,55.6455,55.7346,55.6381,55.7123,32100.0
2013-11-19 10:40:00,75.05,75.09,75.03,75.03,6500.0,55.7049,55.7346,55.6901,55.6901,6500.0
2013-11-19 10:50:00,75.0,75.03,74.97,75.03,5700.0,55.6678,55.6901,55.6455,55.6901,5700.0
2013-11-19 11:00:00,75.04,75.04,74.98,74.98,6500.0,55.6975,55.6975,55.653,55.653,6500.0
2013-11-19 11:10:00,74.97,74.97,74.91,74.93,3600.0,55.6455,55.6455,55.601,55.6158,3600.0
2013-11-19 11:20:00,74.94,74.94,74.87,74.89,10800.0,55.6233,55.6233,55.5713,55.5862,10800.0
2013-11-19 11:30:00,74.89,74.93,74.89,74.9,4200.0,55.5862,55.6158,55.5862,55.5936,4200.0
2013-11-19 11:40:00,74.89,74.89,74.8,74.83,5100.0,55.5862,55.5862,55.5193,55.5416,5100.0
2013-11-19 11:50:00,74.82,74.89,74.82,74.89,2300.0,55.5342,55.5862,55.5342,55.5862,2300.0
2013-11-19 12:00:00,74.88,74.95,74.88,74.94,1700.0,55.5787,55.6307,55.5787,55.6233,1700.0
2013-11-19 12:10:00,74.96,74.96,74.93,74.94,2700.0,55.6381,55.6381,55.6158,55.6233,2700.0
2013-11-19 12:20:00,74.93,75.01,74.93,75.01,5000.0,55.6158,55.6752,55.6158,55.6752,5000.0
2013-11-19 12:30:00,75.0,75.0,74.96,74.99,3100.0,55.6678,55.6678,55.6381,55.6604,3100.0
2013-11-19 12:40:00,74.98,75.0,74.98,75.0,1500.0,55.653,55.6678,55.653,55.6678,1500.0
2013-11-19 12:50:00,74.97,74.98,74.89,74.9,9100.0,55.6455,55.653,55.5862,55.5936,9100.0
2013-11-19 13:00:00,74.87,74.89,74.84,74.85,2700.0,55.5713,55.5862,55.549,55.5565,2700.0
2013-11-19 13:10:00,74.85,74.88,74.83,74.84,5500.0,55.5565,55.5787,55.5416,55.549,5500.0
2013-11-19 13:20:00,74.84,74.85,74.73,74.73,20600.0,55.549,55.5565,55.4674,55.4674,20600.0
2013-11-19 13:30:00,74.7,74.8,74.66,74.73,3900.0,55.4451,55.5193,55.4154,55.4674,3900.0
2013-11-19 13:40:00,74.73,74.77,74.72,74.72,3700.0,55.4674,55.4971,55.46,55.46,3700.0
2013-11-19 13:50:00,74.72,74.74,74.68,74.69,9500.0,55.46,55.4748,55.4303,55.4377,9500.0
2013-11-19 14:00:00,74.75,74.8,74.68,74.68,15100.0,55.4822,55.5193,55.4303,55.4303,15100.0
2013-11-19 14:10:00,74.67,74.78,74.67,74.78,25200.0,55.4229,55.5045,55.4229,55.5045,25200.0
2013-11-19 14:20:00,74.75,74.75,74.7,74.7,3500.0,55.4822,55.4822,55.4451,55.4451,3500.0
2013-11-19 14:30:00,74.72,74.89,74.72,74.89,3200.0,55.46,55.5862,55.46,55.5862,3200.0
2013-11-19 14:40:00,74.89,74.89,74.85,74.87,34300.0,55.5862,55.5862,55.5565,55.5713,34300.0
2013-11-19 14:50:00,74.85,74.85,74.81,74.82,8700.0,55.5565,55.5565,55.5268,55.5342,8700.0
2013-11-19 15:00:00,74.81,74.9,74.81,74.86,23000.0,55.5268,55.5936,55.5268,55.5639,23000.0
2013-11-19 15:10:00,74.89,74.94,74.87,74.94,6700.0,55.5862,55.6233,55.5713,55.6233,6700.0
2013-11-19 15:20:00,74.9,74.91,74.86,74.88,13100.0,55.5936,55.601,55.5639,55.5787,13100.0
2013-11-19 15:30:00,74.87,74.87,74.78,74.78,8800.0,55.5713,55.5713,55.5045,55.5045,8800.0
2013-11-19 15:40:00,74.78,74.81,74.74,74.76,9600.0,55.5045,55.5268,55.4748,55.4897,9600.0
2013-11-19 15:50:00,74.76,74.82,74.75,74.8,13700.0,55.4897,55.5342,55.4822,55.5193,13700.0
2013-11-20 09:30:00,74.94,74.95,74.8,74.8,11900.0,55.6233,55.6307,55.5193,55.5193,11900.0
2013-11-20 09:40:00,74.85,74.88,74.79,74.88,4100.0,55.5565,55.5787,55.5119,55.5787,4100.0
2013-11-20 09:50:00,74.84,74.87,74.81,74.86,2900.0,55.549,55.5713,55.5268,55.5639,2900.0
2013-11-20 10:00:00,74.9,74.9,74.82,74.88,4000.0,55.5936,55.5936,55.5342,55.5787,4000.0
2013-11-20 10:10:00,74.9,74.94,74.89,74.91,3500.0,55.5936,55.6233,55.5862,55.601,3500.0
2013-11-20 10:20:00,74.96,75.11,74.96,75.01,7700.0,55.6381,55.7494,55.6381,55.6752,7700.0
2013-11-20 10:30:00,75.01,75.01,74.83,74.86,12000.0,55.6752,55.6752,55.5416,55.5639,12000.0
2013-11-20 10:40:00,74.87,74.98,74.87,74.98,7200.0,55.5713,55.653,55.5713,55.653,7200.0
2013-11-20 10:50:00,74.97,74.98,74.91,74.95,10000.0,55.6455,55.653,55.601,55.6307,10000.0
2013-11-20 11:00:00,74.96,74.97,74.87,74.97,11100.0,55.6381,55.6455,55.5713,55.6455,11100.0
2013-11-20 11:10:00,74.94,74.94,74.9,74.9,2200.0,55.6233,55.6233,55.5936,55.5936,2200.0
2013-11-20 11:20:00,74.92,74.94,74.91,74.94,3700.0,55.6084,55.6233,55.601,55.6233,3700.0
2013-11-20 11:30:00,74.92,74.95,74.91,74.91,3300.0,55.6084,55.6307,55.601,55.601,3300.0
2013-11-20 11:40:00,74.9,74.92,74.89,74.91,4900.0,55.5936,55.6084,55.5862,55.601,4900.0
2013-11-20 11:50:00,74.91,74.95,74.91,74.91,3400.0,55.601,55.6307,55.601,55.601,3400.0
2013-11-20 12:00:00,74.93,74.98,74.93,74.97,3700.0,55.6158,55.653,55.6158,55.6455,3700.0
2013-11-20 12:10:00,74.97,74.97,74.94,74.96,1300.0,55.6455,55.6455,55.6233,55.6381,1300.0
2013-11-20 12:20:00,74.99,74.99,74.96,74.96,800.0,55.6604,55.6604,55.6381,55.6381,800.0
2013-11-20 12:30:00,74.96,74.96,74.91,74.92,8700.0,55.6381,55.6381,55.601,55.6084,8700.0
2013-11-20 12:40:00,74.92,74.94,74.9,74.92,900.0,55.6084,55.6233,55.5936,55.6084,900.0
2013-11-20 12:50:00,74.93,74.93,74.89,74.91,3100.0,55.6158,55.6158,55.5862,55.601,3100.0
2013-11-20 13:00:00,74.89,74.92,74.89,74.92,2800.0,55.5862,55.6084,55.5862,55.6084,2800.0
2013-11-20 13:10:00,74.92,74.93,74.89,74.89,3100.0,55.6084,55.6158,55.5862,55.5862,3100.0
2013-11-20 13:20:00,74.89,74.9,74.86,74.87,20200.0,55.5862,55.5936,55.5639,55.5713,20200.0
2013-11-20 13:30:00,74.91,74.91,74.89,74.89,7000.0,55.601,55.601,55.5862,55.5862,7000.0
2013-11-20 13:40:00,74.9,74.95,74.9,74.91,9400.0,55.5936,55.6307,55.5936,55.601,9400.0
2013-11-20 13:50:00,74.91,74.93,74.89,74.89,16600.0,55.601,55.6158,55.5862,55.5862,16600.0
2013-11-20 14:00:00,74.9,74.9,74.71,74.77,519500.0,55.5936,55.5936,55.4525,55.4971,519500.0
2013-11-20 14:10:00,74.75,74.79,74.58,74.79,19000.0,55.4822,55.5119,55.3561,55.5119,19000.0
2013-11-20 14:20:00,74.79,74.79,74.71,74.75,14900.0,55.5119,55.5119,55.4525,55.4822,14900.0
2013-11-20 14:30:00,74.74,74.75,74.6,74.6,18800.0,55.4748,55.4822,55.3709,55.3709,18800.0
2013-11-20 14:40:00,74.6,74.66,74.53,74.66,23400.0,55.3709,55.4154,55.3189,55.4154,23400.0
2013-11-20 14:50:00,74.65,74.66,74.56,74.59,19600.0,55.408,55.4154,55.3412,55.3635,19600.0
2013-11-20 15:00:00,74.59,74.61,74.38,74.38,17000.0,55.3635,55.3783,55.2076,55.2076,17000.0
2013-11-20 15:10:00,74.4,74.5,74.4,74.46,9000.0,55.2225,55.2967,55.2225,55.267,9000.0
2013-11-20 15:20:00,74.45,74.54,74.45,74.52,11600.0,55.2596,55.3264,55.2596,55.3115,11600.0
2013-11-20 15:30:00,74.53,74.53,74.44,74.49,17800.0,55.3189,55.3189,55.2521,55.2893,17800.0
2013-11-20 15:40:00,74.5,74.6,74.5,74.55,21600.0,55.2967,55.3709,55.2967,55.3338,21600.0
2013-11-20 15:50:00,74.54,74.6,74.48,74.55,47500.0,55.3264,55.3709,55.2818,55.3338,47500.0
2013-11-21 09:30:00,74.75,74.88,74.74,74.84,13300.0,55.4822,55.5787,55.4748,55.549,13300.0
2013-11-21 09:40:00,74.88,74.88,74.83,74.83,1300.0,55.5787,55.5787,55.5416,55.5416,1300.0
2013-11-21 09:50:00,74.82,74.95,74.81,74.94,2100.0,55.5342,55.6307,55.5268,55.6233,2100.0
2013-11-21 10:00:00,74.92,74.94,74.88,74.94,7800.0,55.6084,55.6233,55.5787,55.6233,7800.0
2013-11-21 10:10:00,74.94,74.97,74.92,74.94,5100.0,55.6233,55.6455,55.6084,55.6233,5100.0
2013-11-21 10:20:00,74.94,74.98,74.93,74.93,2000.0,55.6233,55.653,55.6158,55.6158,2000.0
2013-11-21 10:30:00,74.97,75.03,74.96,75.01,3100.0,55.6455,55.6901,55.6381,55.6752,3100.0
2013-11-21 10:40:00,75.02,75.1,75.02,75.09,2800.0,55.6826,55.742,55.6826,55.7346,2800.0
2013-11-21 10:50:00,75.08,75.11,75.05,75.08,3800.0,55.7272,55.7494,55.7049,55.7272,3800.0
2013-11-21 11:00:00,75.07,75.12,75.05,75.05,20300.0,55.7198,55.7569,55.7049,55.7049,20300.0
2013-11-21 11:10:00,75.08,75.1,75.06,75.09,3400.0,55.7272,55.742,55.7123,55.7346,3400.0
2013-11-21 11:20:00,75.11,75.13,75.1,75.12,6500.0,55.7494,55.7643,55.742,55.7569,6500.0
2013-11-21 11:30:00,75.13,75.14,75.07,75.07,4100.0,55.7643,55.7717,55.7198,55.7198,4100.0
2013-11-21 11:40:00,75.05,75.11,75.05,75.11,7000.0,55.7049,55.7494,55.7049,55.7494,7000.0
2013-11-21 11:50:00,75.11,75.12,75.1,75.12,1300.0,55.7494,55.7569,55.742,55.7569,1300.0
2013-11-21 12:00:00,75.12,75.12,75.07,75.08,3000.0,55.7569,55.7569,55.7198,55.7272,3000.0
2013-11-21 12:10:00,75.08,75.09,75.04,75.07,6900.0,55.7272,55.7346,55.6975,55.7198,6900.0
2013-11-21 12:20:00,75.09,75.09,75.06,75.08,2000.0,55.7346,55.7346,55.7123,55.7272,2000.0
2013-11-21 12:30:00,75.07,75.09,75.06,75.09,31000.0,55.7198,55.7346,55.7123,55.7346,31000.0
2013-11-21 12:40:00,75.08,75.1,75.06,75.06,6300.0,55.7272,55.742,55.7123,55.7123,6300.0
2013-11-21 12:50:00,75.07,75.08,75.05,75.05,9900.0,55.7198,55.7272,55.7049,55.7049,9900.0
2013-11-21 13:00:00,75.07,75.08,75.05,75.07,3200.0,55.7198,55.7272,55.7049,55.7198,3200.0
2013-11-21 13:10:00,75.1,75.13,75.08,75.12,15400.0,55.742,55.7643,55.7272,55.7569,15400.0
2013-11-21 13:20:00,75.13,75.15,75.13,75.13,4600.0,55.7643,55.7791,55.7643,55.7643,4600.0
2013-11-21 13:30:00,75.15,75.17,75.13,75.15,2200.0,55.7791,55.794,55.7643,55.7791,2200.0
2013-11-21 13:40:00,75.14,75.24,75.14,75.23,5800.0,55.7717,55.8459,55.7717,55.8385,5800.0
2013-11-21 13:50:00,75.23,75.24,75.2,75.2,4700.0,55.8385,55.8459,55.8162,55.8162,4700.0
2013-11-21 14:00:00,75.22,75.22,75.16,75.16,17400.0,55.8311,55.8311,55.7866,55.7866,17400.0
2013-11-21 14:10:00,75.17,75.19,75.17,75.19,28400.0,55.794,55.8088,55.794,55.8088,28400.0
2013-11-21 14:20:00,75.19,75.2,75.16,75.16,7500.0,55.8088,55.8162,55.7866,55.7866,7500.0
2013-11-21 14:30:00,75.15,75.15,75.12,75.13,8600.0,55.7791,55.7791,55.7569,55.7643,8600.0
2013-11-21 14:40:00,75.13,75.18,75.12,75.15,7300.0,55.7643,55.8014,55.7569,55.7791,7300.0
2013-11-21 14:50:00,75.15,75.18,75.15,75.16,4000.0,55.7791,55.8014,55.7791,55.7866,4000.0
2013-11-21 15:00:00,75.16,75.18,75.15,75.17,16300.0,55.7866,55.8014,55.7791,55.794,16300.0
2013-11-21 15:10:00,75.18,75.22,75.17,75.19,6500.0,55.8014,55.8311,55.794,55.8088,6500.0
2013-11-21 15:20:00,75.21,75.21,75.17,75.17,6900.0,55.8237,55.8237,55.794,55.794,6900.0
2013-11-21 15:30:00,75.19,75.21,75.16,75.16,6100.0,55.8088,55.8237,55.7866,55.7866,6100.0
2013-11-21 15:40:00,75.17,75.19,75.13,75.13,8300.0,55.794,55.8088,55.7643,55.7643,8300.0
2013-11-21 15:50:00,75.12,75.19,75.12,75.17,50200.0,55.7569,55.8088,55.7569,55.794,50200.0
2013-11-22 09:30:00,75.19,75.19,75.07,75.1,21500.0,55.8088,55.8088,55.7198,55.742,21500.0
2013-11-22 09:40:00,75.11,75.11,75.04,75.1,11000.0,55.7494,55.7494,55.6975,55.742,11000.0
2013-11-22 09:50:00,75.13,75.19,75.13,75.18,3600.0,55.7643,55.8088,55.7643,55.8014,3600.0
2013-11-22 10:00:00,75.15,75.18,75.1,75.18,2300.0,55.7791,55.8014,55.742,55.8014,2300.0
2013-11-22 10:10:00,75.17,75.25,75.17,75.25,17500.0,55.794,55.8534,55.794,55.8534,17500.0
2013-11-22 10:20:00,75.25,75.26,75.22,75.23,31500.0,55.8534,55.8608,55.8311,55.8385,31500.0
2013-11-22 10:30:00,75.24,75.28,75.24,75.28,36800.0,55.8459,55.8756,55.8459,55.8756,36800.0
2013-11-22 10:40:00,75.27,75.29,75.25,75.26,22200.0,55.8682,55.883,55.8534,55.8608,22200.0
2013-11-22 10:50:00,75.27,75.29,75.25,75.28,45300.0,55.8682,55.883,55.8534,55.8756,45300.0
2013-11-22 11:00:00,75.28,75.31,75.28,75.3,18000.0,55.8756,55.8979,55.8756,55.8905,18000.0
2013-11-22 11:10:00,75.3,75.3,75.26,75.29,32400.0,55.8905,55.8905,55.8608,55.883,32400.0
2013-11-22 11:20:00,75.29,75.31,75.29,75.3,12800.0,55.883,55.8979,55.883,55.8905,12800.0
2013-11-22 11:30:00,75.3,75.34,75.29,75.33,23100.0,55.8905,55.9202,55.883,55.9127,23100.0
2013-11-22 11:40:00,75.33,75.36,75.32,75.35,26800.0,55.9127,55.935,55.9053,55.9276,26800.0
2013-11-22 11:50:00,75.36,75.42,75.36,75.42,18100.0,55.935,55.9795,55.935,55.9795,18100.0
2013-11-22 12:00:00,75.42,75.42,75.35,75.35,22300.0,55.9795,55.9795,55.9276,55.9276,22300.0
2013-11-22 12:10:00,75.37,75.39,75.37,75.39,11700.0,55.9424,55.9573,55.9424,55.9573,11700.0
2013-11-22 12:20:00,75.39,75.42,75.38,75.38,23900.0,55.9573,55.9795,55.9498,55.9498,23900.0
2013-11-22 12:30:00,75.37,75.39,75.37,75.38,6000.0,55.9424,55.9573,55.9424,55.9498,6000.0
2013-11-22 12:40:00,75.38,75.4,75.38,75.39,20600.0,55.9498,55.9647,55.9498,55.9573,20600.0
2013-11-22 12:50:00,75.39,75.41,75.39,75.4,23400.0,55.9573,55.9721,55.9573,55.9647,23400.0
2013-11-22 13:00:00,75.41,75.43,75.4,75.42,22700.0,55.9721,55.987,55.9647,55.9795,22700.0
2013-11-22 13:10:00,75.42,75.43,75.39,75.39,25600.0,55.9795,55.987,55.9573,55.9573,25600.0
2013-11-22 13:20:00,75.4,75.42,75.4,75.42,12000.0,55.9647,55.9795,55.9647,55.9795,12000.0
2013-11-22 13:30:00,75.42,75.42,75.38,75.39,36300.0,55.9795,55.9795,55.9498,55.9573,36300.0
2013-11-22 13:40:00,75.38,75.39,75.37,75.37,22100.0,55.9498,55.9573,55.9424,55.9424,22100.0
2013-11-22 13:50:00,75.37,75.38,75.37,75.38,13400.0,55.9424,55.9498,55.9424,55.9498,13400.0
2013-11-22 14:00:00,75.38,75.42,75.37,75.39,56000.0,55.9498,55.9795,55.9424,55.9573,56000.0
2013-11-22 14:10:00,75.42,75.44,75.4,75.43,22300.0,55.9795,55.9944,55.9647,55.987,22300.0
2013-11-22 14:20:00,75.43,75.47,75.42,75.47,30500.0,55.987,56.0166,55.9795,56.0166,30500.0
2013-11-22 14:30:00,75.47,75.49,75.45,75.46,28900.0,56.0166,56.0315,56.0018,56.0092,28900.0
2013-11-22 14:40:00,75.44,75.49,75.44,75.48,10800.0,55.9944,56.0315,55.9944,56.0241,10800.0
2013-11-22 14:50:00,75.48,75.5,75.46,75.5,15700.0,56.0241,56.0389,56.0092,56.0389,15700.0
2013-11-22 15:00:00,75.5,75.54,75.48,75.53,26600.0,56.0389,56.0686,56.0241,56.0612,26600.0
2013-11-22 15:10:00,75.53,75.55,75.51,75.53,33900.0,56.0612,56.076,56.0463,56.0612,33900.0
2013-11-22 15:20:00,75.53,75.55,75.51,75.53,42500.0,56.0612,56.076,56.0463,56.0612,42500.0
2013-11-22 15:30:00,75.52,75.55,75.52,75.54,15900.0,56.0538,56.076,56.0538,56.0686,15900.0
2013-11-22 15:40:00,75.54,75.56,75.53,75.54,29400.0,56.0686,56.0834,56.0612,56.0686,29400.0
2013-11-22 15:50:00,75.54,75.56,75.52,75.56,85900.0,56.0686,56.0834,56.0538,56.0834,85900.0
2013-11-25 09:30:00,75.71,75.74,75.66,75.69,27100.0,56.1948,56.2171,56.1577,56.1799,27100.0
2013-11-25 09:40:00,75.69,75.76,75.66,75.66,7500.0,56.1799,56.2319,56.1577,56.1577,7500.0
2013-11-25 09:50:00,75.67,75.69,75.65,75.65,12200.0,56.1651,56.1799,56.1503,56.1503,12200.0
2013-11-25 10:00:00,75.67,75.68,75.63,75.66,5600.0,56.1651,56.1725,56.1354,56.1577,5600.0
2013-11-25 10:10:00,75.66,75.7,75.65,75.67,14000.0,56.1577,56.1874,56.1503,56.1651,14000.0
2013-11-25 10:20:00,75.66,75.7,75.63,75.66,13900.0,56.1577,56.1874,56.1354,56.1577,13900.0
2013-11-25 10:30:00,75.64,75.71,75.63,75.69,5900.0,56.1428,56.1948,56.1354,56.1799,5900.0
2013-11-25 10:40:00,75.69,75.71,75.68,75.71,18800.0,56.1799,56.1948,56.1725,56.1948,18800.0
2013-11-25 10:50:00,75.7,75.71,75.67,75.68,11700.0,56.1874,56.1948,56.1651,56.1725,11700.0
2013-11-25 11:00:00,75.69,75.69,75.65,75.66,10400.0,56.1799,56.1799,56.1503,56.1577,10400.0
2013-11-25 11:10:00,75.66,75.7,75.65,75.68,4300.0,56.1577,56.1874,56.1503,56.1725,4300.0
2013-11-25 11:20:00,75.69,75.69,75.67,75.68,12600.0,56.1799,56.1799,56.1651,56.1725,12600.0
2013-11-25 11:30:00,75.69,75.71,75.67,75.69,6200.0,56.1799,56.1948,56.1651,56.1799,6200.0
2013-11-25 11:40:00,75.69,75.7,75.66,75.67,26900.0,56.1799,56.1874,56.1577,56.1651,26900.0
2013-11-25 11:50:00,75.67,75.72,75.67,75.69,7100.0,56.1651,56.2022,56.1651,56.1799,7100.0
2013-11-25 12:00:00,75.69,75.71,75.66,75.68,4700.0,56.1799,56.1948,56.1577,56.1725,4700.0
2013-11-25 12:10:00,75.68,75.7,75.66,75.69,26500.0,56.1725,56.1874,56.1577,56.1799,26500.0
2013-11-25 12:20:00,75.69,75.7,75.67,75.7,10400.0,56.1799,56.1874,56.1651,56.1874,10400.0
2013-11-25 12:30:00,75.69,75.7,75.67,75.69,9100.0,56.1799,56.1874,56.1651,56.1799,9100.0
2013-11-25 12:40:00,75.7,75.7,75.65,75.66,8600.0,56.1874,56.1874,56.1503,56.1577,8600.0
2013-11-25 12:50:00,75.67,75.68,75.66,75.68,5100.0,56.1651,56.1725,56.1577,56.1725,5100.0
2013-11-25 13:00:00,75.67,75.68,75.63,75.64,15500.0,56.1651,56.1725,56.1354,56.1428,15500.0
2013-11-25 13:10:00,75.66,75.66,75.63,75.65,11300.0,56.1577,56.1577,56.1354,56.1503,11300.0
2013-11-25 13:20:00,75.66,75.66,75.65,75.65,6500.0,56.1577,56.1577,56.1503,56.1503,6500.0
2013-11-25 13:30:00,75.65,75.67,75.65,75.67,22000.0,56.1503,56.1651,56.1503,56.1651,22000.0
2013-11-25 13:40:00,75.67,75.71,75.66,75.7,11200.0,56.1651,56.1948,56.1577,56.1874,11200.0
2013-11-25 13:50:00,75.69,75.71,75.68,75.7,4700.0,56.1799,56.1948,56.1725,56.1874,4700.0
2013-11-25 14:00:00,75.71,75.72,75.7,75.72,8800.0,56.1948,56.2022,56.1874,56.2022,8800.0
2013-11-25 14:10:00,75.72,75.73,75.71,75.72,4700.0,56.2022,56.2096,56.1948,56.2022,4700.0
2013-11-25 14:20:00,75.72,75.74,75.68,75.72,329000.0,56.2022,56.2171,56.1725,56.2022,329000.0
2013-11-25 14:30:00,75.7,75.71,75.68,75.7,24100.0,56.1874,56.1948,56.1725,56.1874,24100.0
2013-11-25 14:40:00,75.69,75.7,75.65,75.66,8300.0,56.1799,56.1874,56.1503,56.1577,8300.0
2013-11-25 14:50:00,75.66,75.67,75.64,75.66,14800.0,56.1577,56.1651,56.1428,56.1577,14800.0
2013-11-25 15:00:00,75.63,75.63,75.52,75.53,9600.0,56.1354,56.1354,56.0538,56.0612,9600.0
2013-11-25 15:10:00,75.53,75.54,75.49,75.5,24200.0,56.0612,56.0686,56.0315,56.0389,24200.0
2013-11-25 15:20:00,75.51,75.52,75.47,75.5,10100.0,56.0463,56.0538,56.0166,56.0389,10100.0
2013-11-25 15:30:00,75.51,75.51,75.42,75.44,11100.0,56.0463,56.0463,55.9795,55.9944,11100.0
2013-11-25 15:40:00,75.44,75.52,75.42,75.5,15700.0,55.9944,56.0538,55.9795,56.0389,15700.0
2013-11-25 15:50:00,75.49,75.51,75.44,75.5,19600.0,56.0315,56.0463,55.9944,56.0389,19600.0
2013-11-26 09:30:00,75.57,75.58,75.5,75.5,16900.0,56.0909,56.0983,56.0389,56.0389,16900.0
2013-11-26 09:40:00,75.55,75.55,75.48,75.5,4700.0,56.076,56.076,56.0241,56.0389,4700.0
2013-11-26 09:50:00,75.51,75.54,75.48,75.5,5900.0,56.0463,56.0686,56.0241,56.0389,5900.0
2013-11-26 10:00:00,75.52,75.52,75.4,75.43,3500.0,56.0538,56.0538,55.9647,55.987,3500.0
2013-11-26 10:10:00,75.45,75.51,75.44,75.5,7200.0,56.0018,56.0463,55.9944,56.0389,7200.0
2013-11-26 10:20:00,75.5,75.54,75.49,75.54,5700.0,56.0389,56.0686,56.0315,56.0686,5700.0
2013-11-26 10:30:00,75.53,75.53,75.49,75.5,7000.0,56.0612,56.0612,56.0315,56.0389,7000.0
2013-11-26 10:40:00,75.5,75.5,75.47,75.49,7000.0,56.0389,56.0389,56.0166,56.0315,7000.0
2013-11-26 10:50:00,75.49,75.51,75.46,75.48,5100.0,56.0315,56.0463,56.0092,56.0241,5100.0
2013-11-26 11:00:00,75.5,75.53,75.49,75.5,8900.0,56.0389,56.0612,56.0315,56.0389,8900.0
2013-11-26 11:10:00,75.5,75.53,75.5,75.52,4100.0,56.0389,56.0612,56.0389,56.0538,4100.0
2013-11-26 11:20:00,75.51,75.53,75.48,75.48,3600.0,56.0463,56.0612,56.0241,56.0241,3600.0
2013-11-26 11:30:00,75.45,75.47,75.44,75.45,3600.0,56.0018,56.0166,55.9944,56.0018,3600.0
2013-11-26 11:40:00,75.44,75.47,75.44,75.47,6300.0,55.9944,56.0166,55.9944,56.0166,6300.0
2013-11-26 11:50:00,75.47,75.47,75.43,75.44,5100.0,56.0166,56.0166,55.987,55.9944,5100.0
2013-11-26 12:00:00,75.41,75.47,75.41,75.47,1500.0,55.9721,56.0166,55.9721,56.0166,1500.0
2013-11-26 12:10:00,75.45,75.53,75.45,75.52,11600.0,56.0018,56.0612,56.0018,56.0538,11600.0
2013-11-26 12:20:00,75.52,75.55,75.51,75.54,4800.0,56.0538,56.076,56.0463,56.0686,4800.0
2013-11-26 12:30:00,75.53,75.53,75.53,75.53,200.0,56.0612,56.0612,56.0612,56.0612,200.0
2013-11-26 12:40:00,75.54,75.54,75.52,75.52,2400.0,56.0686,56.0686,56.0538,56.0538,2400.0
2013-11-26 12:50:00,75.52,75.52,75.48,75.5,6800.0,56.0538,56.0538,56.0241,56.0389,6800.0
2013-11-26 13:00:00,75.5,75.51,75.47,75.5,5000.0,56.0389,56.0463,56.0166,56.0389,5000.0
2013-11-26 13:10:00,75.49,75.51,75.49,75.49,9200.0,56.0315,56.0463,56.0315,56.0315,9200.0
2013-11-26 13:20:00,75.5,75.51,75.49,75.49,20900.0,56.0389,56.0463,56.0315,56.0315,20900.0
2013-11-26 13:30:00,75.51,75.52,75.51,75.52,7500.0,56.0463,56.0538,56.0463,56.0538,7500.0
2013-11-26 13:40:00,75.51,75.57,75.51,75.57,8700.0,56.0463,56.0909,56.0463,56.0909,8700.0
2013-11-26 13:50:00,75.56,75.57,75.55,75.56,3700.0,56.0834,56.0909,56.076,56.0834,3700.0
2013-11-26 14:00:00,75.57,75.57,75.53,75.54,16100.0,56.0909,56.0909,56.0612,56.0686,16100.0
2013-11-26 14:10:00,75.53,75.54,75.5,75.51,11500.0,56.0612,56.0686,56.0389,56.0463,11500.0
2013-11-26 14:20:00,75.51,75.53,75.5,75.53,9200.0,56.0463,56.0612,56.0389,56.0612,9200.0
2013-11-26 14:30:00,75.53,75.59,75.53,75.56,8100.0,56.0612,56.1057,56.0612,56.0834,8100.0
2013-11-26 14:40:00,75.55,75.55,75.53,75.53,4000.0,56.076,56.076,56.0612,56.0612,4000.0
2013-11-26 14:50:00,75.55,75.57,75.54,75.54,33900.0,56.076,56.0909,56.0686,56.0686,33900.0
2013-11-26 15:00:00,75.54,75.54,75.52,75.53,26500.0,56.0686,56.0686,56.0538,56.0612,26500.0
2013-11-26 15:10:00,75.54,75.56,75.53,75.54,14000.0,56.0686,56.0834,56.0612,56.0686,14000.0
2013-11-26 15:20:00,75.56,75.57,75.54,75.54,9800.0,56.0834,56.0909,56.0686,56.0686,9800.0
2013-11-26 15:30:00,75.55,75.56,75.54,75.55,5400.0,56.076,56.0834,56.0686,56.076,5400.0
2013-11-26 15:40:00,75.55,75.55,75.41,75.41,17700.0,56.076,56.076,55.9721,55.9721,17700.0
2013-11-26 15:50:00,75.41,75.42,75.33,75.33,23500.0,55.9721,55.9795,55.9127,55.9127,23500.0
2013-11-27 09:30:00,75.45,75.49,75.4,75.46,26800.0,56.0018,56.0315,55.9647,56.0092,26800.0
2013-11-27 09:40:00,75.43,75.51,75.41,75.51,12400.0,55.987,56.0463,55.9721,56.0463,12400.0
2013-11-27 09:50:00,75.54,75.55,75.49,75.49,8400.0,56.0686,56.076,56.0315,56.0315,8400.0
2013-11-27 10:00:00,75.47,75.51,75.47,75.5,10600.0,56.0166,56.0463,56.0166,56.0389,10600.0
2013-11-27 10:10:00,75.49,75.51,75.45,75.48,8500.0,56.0315,56.0463,56.0018,56.0241,8500.0
2013-11-27 10:20:00,75.48,75.48,75.44,75.45,11900.0,56.0241,56.0241,55.9944,56.0018,11900.0
2013-11-27 10:30:00,75.46,75.48,75.45,75.47,9800.0,56.0092,56.0241,56.0018,56.0166,9800.0
2013-11-27 10:40:00,75.47,75.51,75.47,75.49,5600.0,56.0166,56.0463,56.0166,56.0315,5600.0
2013-11-27 10:50:00,75.49,75.5,75.46,75.49,5600.0,56.0315,56.0389,56.0092,56.0315,5600.0
2013-11-27 11:00:00,75.47,75.49,75.47,75.47,7100.0,56.0166,56.0315,56.0166,56.0166,7100.0
2013-11-27 11:10:00,75.48,75.53,75.48,75.53,11100.0,56.0241,56.0612,56.0241,56.0612,11100.0
2013-11-27 11:20:00,75.51,75.52,75.5,75.5,5400.0,56.0463,56.0538,56.0389,56.0389,5400.0
2013-11-27 11:30:00,75.5,75.52,75.48,75.51,6900.0,56.0389,56.0538,56.0241,56.0463,6900.0
2013-11-27 11:40:00,75.5,75.5,75.48,75.49,5300.0,56.0389,56.0389,56.0241,56.0315,5300.0
2013-11-27 11:50:00,75.5,75.5,75.45,75.46,4400.0,56.0389,56.0389,56.0018,56.0092,4400.0
2013-11-27 12:00:00,75.46,75.46,75.41,75.43,4300.0,56.0092,56.0092,55.9721,55.987,4300.0
2013-11-27 12:10:00,75.44,75.44,75.42,75.43,4300.0,55.9944,55.9944,55.9795,55.987,4300.0
2013-11-27 12:20:00,75.43,75.45,75.41,75.43,5700.0,55.987,56.0018,55.9721,55.987,5700.0
2013-11-27 12:30:00,75.42,75.43,75.41,75.43,8900.0,55.9795,55.987,55.9721,55.987,8900.0
2013-11-27 12:40:00,75.42,75.44,75.39,75.39,21000.0,55.9795,55.9944,55.9573,55.9573,21000.0
2013-11-27 12:50:00,75.38,75.38,75.29,75.29,10700.0,55.9498,55.9498,55.883,55.883,10700.0
2013-11-27 13:00:00,75.28,75.32,75.28,75.31,6700.0,55.8756,55.9053,55.8756,55.8979,6700.0
2013-11-27 13:10:00,75.31,75.33,75.28,75.28,12400.0,55.8979,55.9127,55.8756,55.8756,12400.0
2013-11-27 13:20:00,75.29,75.33,75.28,75.33,15700.0,55.883,55.9127,55.8756,55.9127,15700.0
2013-11-27 13:30:00,75.34,75.35,75.34,75.34,12200.0,55.9202,55.9276,55.9202,55.9202,12200.0
2013-11-27 13:40:00,75.34,75.38,75.34,75.35,18500.0,55.9202,55.9498,55.9202,55.9276,18500.0
2013-11-27 13:50:00,75.36,75.38,75.36,75.37,5300.0,55.935,55.9498,55.935,55.9424,5300.0
2013-11-27 14:00:00,75.37,75.37,75.36,75.37,14200.0,55.9424,55.9424,55.935,55.9424,14200.0
2013-11-27 14:10:00,75.36,75.37,75.35,75.37,12400.0,55.935,55.9424,55.9276,55.9424,12400.0
2013-11-27 14:20:00,75.37,75.38,75.36,75.38,5800.0,55.9424,55.9498,55.935,55.9498,5800.0
2013-11-27 14:30:00,75.4,75.44,75.39,75.43,11600.0,55.9647,55.9944,55.9573,55.987,11600.0
2013-11-27 14:40:00,75.42,75.46,75.42,75.45,22300.0,55.9795,56.0092,55.9795,56.0018,22300.0
2013-11-27 14:50:00,75.47,75.49,75.47,75.47,12600.0,56.0166,56.0315,56.0166,56.0166,12600.0
2013-11-27 15:00:00,75.46,75.48,75.44,75.48,13300.0,56.0092,56.0241,55.9944,56.0241,13300.0
2013-11-27 15:10:00,75.48,75.48,75.46,75.46,19400.0,56.0241,56.0241,56.0092,56.0092,19400.0
2013-11-27 15:20:00,75.47,75.47,75.45,75.47,8600.0,56.0166,56.0166,56.0018,56.0166,8600.0
2013-11-27 15:30:00,75.47,75.47,75.46,75.46,13000.0,56.0166,56.0166,56.0092,56.0092,13000.0
2013-11-27 15:40:00,75.46,75.48,75.46,75.46,12400.0,56.0092,56.0241,56.0092,56.0092,12400.0
2013-11-27 15:50:00,75.46,75.48,75.43,75.47,25600.0,56.0092,56.0241,55.987,56.0166,25600.0
2013-11-29 09:30:00,75.49,75.62,75.46,75.57,14800.0,56.0315,56.128,56.0092,56.0909,14800.0
2013-11-29 09:40:00,75.59,75.63,75.56,75.6,7000.0,56.1057,56.1354,56.0834,56.1131,7000.0
2013-11-29 09:50:00,75.61,75.63,75.59,75.63,4900.0,56.1206,56.1354,56.1057,56.1354,4900.0
2013-11-29 10:00:00,75.63,75.65,75.62,75.64,4900.0,56.1354,56.1503,56.128,56.1428,4900.0
2013-11-29 10:10:00,75.64,75.69,75.64,75.67,5000.0,56.1428,56.1799,56.1428,56.1651,5000.0
2013-11-29 10:20:00,75.68,75.69,75.66,75.68,6400.0,56.1725,56.1799,56.1577,56.1725,6400.0
2013-11-29 10:30:00,75.68,75.7,75.67,75.68,5900.0,56.1725,56.1874,56.1651,56.1725,5900.0
2013-11-29 10:40:00,75.67,75.67,75.6,75.61,4100.0,56.1651,56.1651,56.1131,56.1206,4100.0
2013-11-29 10:50:00,75.59,75.65,75.59,75.64,4100.0,56.1057,56.1503,56.1057,56.1428,4100.0
2013-11-29 11:00:00,75.65,75.65,75.59,75.61,21000.0,56.1503,56.1503,56.1057,56.1206,21000.0
2013-11-29 11:10:00,75.62,75.64,75.61,75.63,6200.0,56.128,56.1428,56.1206,56.1354,6200.0
2013-11-29 11:20:00,75.63,75.64,75.59,75.59,26400.0,56.1354,56.1428,56.1057,56.1057,26400.0
2013-11-29 11:30:00,75.59,75.6,75.56,75.59,9800.0,56.1057,56.1131,56.0834,56.1057,9800.0
2013-11-29 11:40:00,75.59,75.6,75.56,75.58,20100.0,56.1057,56.1131,56.0834,56.0983,20100.0
2013-11-29 11:50:00,75.58,75.59,75.57,75.59,10000.0,56.0983,56.1057,56.0909,56.1057,10000.0
2013-11-29 12:00:00,75.59,75.59,75.55,75.57,13600.0,56.1057,56.1057,56.076,56.0909,13600.0
2013-11-29 12:10:00,75.57,75.61,75.57,75.59,4900.0,56.0909,56.1206,56.0909,56.1057,4900.0
2013-11-29 12:20:00,75.58,75.58,75.56,75.56,13000.0,56.0983,56.0983,56.0834,56.0834,13000.0
2013-11-29 12:30:00,75.57,75.58,75.5,75.5,12300.0,56.0909,56.0983,56.0389,56.0389,12300.0
2013-11-29 12:40:00,75.51,75.52,75.33,75.33,30300.0,56.0463,56.0538,55.9127,55.9127,30300.0
2013-11-29 12:50:00,75.33,75.37,75.22,75.32,19300.0,55.9127,55.9424,55.8311,55.9053,19300.0
2013-12-02 09:30:00,75.32,75.39,75.3,75.35,7700.0,55.9053,55.9573,55.8905,55.9276,7700.0
2013-12-02 09:40:00,75.31,75.31,75.17,75.18,3000.0,55.8979,55.8979,55.794,55.8014,3000.0
2013-12-02 09:50:00,75.2,75.27,75.2,75.24,11800.0,55.8162,55.8682,55.8162,55.8459,11800.0
2013-12-02 10:00:00,75.23,75.34,75.23,75.32,8600.0,55.8385,55.9202,55.8385,55.9053,8600.0
2013-12-02 10:10:00,75.3,75.32,75.22,75.29,11600.0,55.8905,55.9053,55.8311,55.883,11600.0
2013-12-02 10:20:00,75.31,75.37,75.31,75.33,14500.0,55.8979,55.9424,55.8979,55.9127,14500.0
2013-12-02 10:30:00,75.35,75.37,75.31,75.34,10000.0,55.9276,55.9424,55.8979,55.9202,10000.0
2013-12-02 10:40:00,75.34,75.36,75.32,75.36,15000.0,55.9202,55.935,55.9053,55.935,15000.0
2013-12-02 10:50:00,75.36,75.38,75.33,75.38,17100.0,55.935,55.9498,55.9127,55.9498,17100.0
2013-12-02 11:00:00,75.38,75.42,75.37,75.42,19300.0,55.9498,55.9795,55.9424,55.9795,19300.0
2013-12-02 11:10:00,75.41,75.42,75.38,75.39,25200.0,55.9721,55.9795,55.9498,55.9573,25200.0
2013-12-02 11:20:00,75.38,75.43,75.38,75.39,12400.0,55.9498,55.987,55.9498,55.9573,12400.0
2013-12-02 11:30:00,75.4,75.43,75.38,75.4,12000.0,55.9647,55.987,55.9498,55.9647,12000.0
2013-12-02 11:40:00,75.4,75.42,75.37,75.42,11100.0,55.9647,55.9795,55.9424,55.9795,11100.0
2013-12-02 11:50:00,75.43,75.49,75.41,75.46,14600.0,55.987,56.0315,55.9721,56.0092,14600.0
2013-12-02 12:00:00,75.47,75.49,75.45,75.47,10500.0,56.0166,56.0315,56.0018,56.0166,10500.0
2013-12-02 12:10:00,75.47,75.51,75.46,75.5,6400.0,56.0166,56.0463,56.0092,56.0389,6400.0
2013-12-02 12:20:00,75.53,75.55,75.53,75.55,2500.0,56.0612,56.076,56.0612,56.076,2500.0
2013-12-02 12:30:00,75.53,75.54,75.53,75.53,2500.0,56.0612,56.0686,56.0612,56.0612,2500.0
2013-12-02 12:40:00,75.53,75.55,75.53,75.55,5500.0,56.0612,56.076,56.0612,56.076,5500.0
2013-12-02 12:50:00,75.55,75.56,75.54,75.55,9900.0,56.076,56.0834,56.0686,56.076,9900.0
2013-12-02 13:00:00,75.55,75.55,75.52,75.53,5500.0,56.076,56.076,56.0538,56.0612,5500.0
2013-12-02 13:10:00,75.52,75.52,75.47,75.48,3700.0,56.0538,56.0538,56.0166,56.0241,3700.0
2013-12-02 13:20:00,75.48,75.51,75.48,75.5,19100.0,56.0241,56.0463,56.0241,56.0389,19100.0
2013-12-02 13:30:00,75.49,75.49,75.45,75.47,14500.0,56.0315,56.0315,56.0018,56.0166,14500.0
2013-12-02 13:40:00,75.49,75.49,75.44,75.44,8600.0,56.0315,56.0315,55.9944,55.9944,8600.0
2013-12-02 13:50:00,75.45,75.47,75.44,75.44,3500.0,56.0018,56.0166,55.9944,55.9944,3500.0
2013-12-02 14:00:00,75.45,75.47,75.38,75.39,11200.0,56.0018,56.0166,55.9498,55.9573,11200.0
2013-12-02 14:10:00,75.39,75.39,75.32,75.37,18300.0,55.9573,55.9573,55.9053,55.9424,18300.0
2013-12-02 14:20:00,75.37,75.39,75.35,75.39,15600.0,55.9424,55.9573,55.9276,55.9573,15600.0
2013-12-02 14:30:00,75.38,75.39,75.35,75.35,8700.0,55.9498,55.9573,55.9276,55.9276,8700.0
2013-12-02 14:40:00,75.37,75.37,75.3,75.36,10500.0,55.9424,55.9424,55.8905,55.935,10500.0
2013-12-02 14:50:00,75.34,75.38,75.33,75.37,4800.0,55.9202,55.9498,55.9127,55.9424,4800.0
2013-12-02 15:00:00,75.38,75.38,75.34,75.36,9600.0,55.9498,55.9498,55.9202,55.935,9600.0
2013-12-02 15:10:00,75.36,75.37,75.33,75.35,8700.0,55.935,55.9424,55.9127,55.9276,8700.0
2013-12-02 15:20:00,75.35,75.36,75.24,75.25,10900.0,55.9276,55.935,55.8459,55.8534,10900.0
2013-12-02 15:30:00,75.22,75.22,75.16,75.19,14200.0,55.8311,55.8311,55.7866,55.8088,14200.0
2013-12-02 15:40:00,75.2,75.21,75.13,75.16,23600.0,55.8162,55.8237,55.7643,55.7866,23600.0
2013-12-02 15:50:00,75.15,75.16,75.08,75.15,35900.0,55.7791,55.7866,55.7272,55.7791,35900.0
2013-12-03 09:30:00,74.96,74.98,74.88,74.95,14600.0,55.6381,55.653,55.5787,55.6307,14600.0
2013-12-03 09:40:00,74.93,74.98,74.9,74.92,8100.0,55.6158,55.653,55.5936,55.6084,8100.0
2013-12-03 09:50:00,74.97,75.06,74.95,75.05,4700.0,55.6455,55.7123,55.6307,55.7049,4700.0
2013-12-03 10:00:00,75.04,75.07,74.99,75.05,6900.0,55.6975,55.7198,55.6604,55.7049,6900.0
2013-12-03 10:10:00,75.02,75.02,74.95,75.02,7300.0,55.6826,55.6826,55.6307,55.6826,7300.0
2013-12-03 10:20:00,75.03,75.03,74.94,74.96,6300.0,55.6901,55.6901,55.6233,55.6381,6300.0
2013-12-03 10:30:00,74.95,75.03,74.95,75.02,6200.0,55.6307,55.6901,55.6307,55.6826,6200.0
2013-12-03 10:40:00,75.02,75.04,75.0,75.04,6900.0,55.6826,55.6975,55.6678,55.6975,6900.0
2013-12-03 10:50:00,75.03,75.03,75.0,75.01,19800.0,55.6901,55.6901,55.6678,55.6752,19800.0
2013-12-03 11:00:00,75.02,75.02,74.93,74.97,7700.0,55.6826,55.6826,55.6158,55.6455,7700.0
2013-12-03 11:10:00,74.95,74.98,74.85,74.88,17500.0,55.6307,55.653,55.5565,55.5787,17500.0
2013-12-03 11:20:00,74.87,74.89,74.79,74.81,13500.0,55.5713,55.5862,55.5119,55.5268,13500.0
2013-12-03 11:30:00,74.77,74.8,74.74,74.78,23800.0,55.4971,55.5193,55.4748,55.5045,23800.0
2013-12-03 11:40:00,74.78,74.78,74.69,74.7,23100.0,55.5045,55.5045,55.4377,55.4451,23100.0
2013-12-03 11:50:00,74.67,74.74,74.66,74.74,12100.0,55.4229,55.4748,55.4154,55.4748,12100.0
2013-12-03 12:00:00,74.74,74.82,74.72,74.81,34500.0,55.4748,55.5342,55.46,55.5268,34500.0
2013-12-03 12:10:00,74.82,74.82,74.77,74.79,18000.0,55.5342,55.5342,55.4971,55.5119,18000.0
2013-12-03 12:20:00,74.78,74.79,74.76,74.76,17600.0,55.5045,55.5119,55.4897,55.4897,17600.0
2013-12-03 12:30:00,74.76,74.81,74.75,74.8,15200.0,55.4897,55.5268,55.4822,55.5193,15200.0
2013-12-03 12:40:00,74.8,74.8,74.74,74.75,30100.0,55.5193,55.5193,55.4748,55.4822,30100.0
2013-12-03 12:50:00,74.75,74.78,74.75,74.77,14500.0,55.4822,55.5045,55.4822,55.4971,14500.0
2013-12-03 13:00:00,74.77,74.77,74.68,74.72,16800.0,55.4971,55.4971,55.4303,55.46,16800.0
2013-12-03 13:10:00,74.71,74.71,74.67,74.7,5200.0,55.4525,55.4525,55.4229,55.4451,5200.0
2013-12-03 13:20:00,74.69,74.71,74.59,74.6,8600.0,55.4377,55.4525,55.3635,55.3709,8600.0
2013-12-03 13:30:00,74.6,74.64,74.6,74.64,5200.0,55.3709,55.4006,55.3709,55.4006,5200.0
2013-12-03 13:40:00,74.62,74.65,74.6,74.65,12800.0,55.3857,55.408,55.3709,55.408,12800.0
2013-12-03 13:50:00,74.66,74.66,74.61,74.62,14000.0,55.4154,55.4154,55.3783,55.3857,14000.0
2013-12-03 14:00:00,74.6,74.62,74.58,74.59,10700.0,55.3709,55.3857,55.3561,55.3635,10700.0
2013-12-03 14:10:00,74.58,74.63,74.52,74.52,7000.0,55.3561,55.3932,55.3115,55.3115,7000.0
2013-12-03 14:20:00,74.54,74.6,74.54,74.6,4100.0,55.3264,55.3709,55.3264,55.3709,4100.0
2013-12-03 14:30:00,74.58,74.69,74.58,74.69,13700.0,55.3561,55.4377,55.3561,55.4377,13700.0
2013-12-03 14:40:00,74.68,74.69,74.66,74.67,6900.0,55.4303,55.4377,55.4154,55.4229,6900.0
2013-12-03 14:50:00,74.7,74.73,74.68,74.71,18200.0,55.4451,55.4674,55.4303,55.4525,18200.0
2013-12-03 15:00:00,74.72,74.73,74.69,74.7,10400.0,55.46,55.4674,55.4377,55.4451,10400.0
2013-12-03 15:10:00,74.7,74.7,74.66,74.7,9000.0,55.4451,55.4451,55.4154,55.4451,9000.0
2013-12-03 15:20:00,74.7,74.7,74.63,74.64,35300.0,55.4451,55.4451,55.3932,55.4006,35300.0
2013-12-03 15:30:00,74.64,74.74,74.63,74.73,7100.0,55.4006,55.4748,55.3932,55.4674,7100.0
2013-12-03 15:40:00,74.72,74.8,74.7,74.8,11400.0,55.46,55.5193,55.4451,55.5193,11400.0
2013-12-03 15:50:00,74.82,74.85,74.79,74.83,32400.0,55.5342,55.5565,55.5119,55.5416,32400.0
2013-12-04 09:30:00,74.54,74.59,74.48,74.52,10700.0,55.3264,55.3635,55.2818,55.3115,10700.0
2013-12-04 09:40:00,74.64,74.65,74.6,74.65,1200.0,55.4006,55.408,55.3709,55.408,1200.0
2013-12-04 09:50:00,74.57,74.6,74.57,74.6,4800.0,55.3486,55.3709,55.3486,55.3709,4800.0
2013-12-04 10:00:00,74.63,74.93,74.63,74.92,8100.0,55.3932,55.6158,55.3932,55.6084,8100.0
2013-12-04 10:10:00,74.97,75.08,74.97,75.04,5400.0,55.6455,55.7272,55.6455,55.6975,5400.0
2013-12-04 10:20:00,75.03,75.11,75.03,75.06,5100.0,55.6901,55.7494,55.6901,55.7123,5100.0
2013-12-04 10:30:00,75.06,75.09,74.99,75.01,11500.0,55.7123,55.7346,55.6604,55.6752,11500.0
2013-12-04 10:40:00,75.02,75.05,74.98,75.0,4600.0,55.6826,55.7049,55.653,55.6678,4600.0
2013-12-04 10:50:00,75.02,75.05,75.01,75.05,3000.0,55.6826,55.7049,55.6752,55.7049,3000.0
2013-12-04 11:00:00,75.06,75.07,75.03,75.04,5700.0,55.7123,55.7198,55.6901,55.6975,5700.0
2013-12-04 11:10:00,75.03,75.04,74.97,74.97,4600.0,55.6901,55.6975,55.6455,55.6455,4600.0
2013-12-04 11:20:00,74.99,74.99,74.9,74.91,1800.0,55.6604,55.6604,55.5936,55.601,1800.0
2013-12-04 11:30:00,74.92,74.95,74.9,74.92,6600.0,55.6084,55.6307,55.5936,55.6084,6600.0
2013-12-04 11:40:00,74.88,74.96,74.88,74.91,18700.0,55.5787,55.6381,55.5787,55.601,18700.0
2013-12-04 11:50:00,74.9,74.93,74.88,74.93,9700.0,55.5936,55.6158,55.5787,55.6158,9700.0
2013-12-04 12:00:00,74.92,74.92,74.78,74.78,4500.0,55.6084,55.6084,55.5045,55.5045,4500.0
2013-12-04 12:10:00,74.77,74.79,74.67,74.69,8800.0,55.4971,55.5119,55.4229,55.4377,8800.0
2013-12-04 12:20:00,74.67,74.69,74.65,74.65,15000.0,55.4229,55.4377,55.408,55.408,15000.0
2013-12-04 12:30:00,74.65,74.72,74.65,74.72,5400.0,55.408,55.46,55.408,55.46,5400.0
2013-12-04 12:40:00,74.72,74.78,74.7,74.7,10300.0,55.46,55.5045,55.4451,55.4451,10300.0
2013-12-04 12:50:00,74.72,74.72,74.71,74.72,900.0,55.46,55.46,55.4525,55.46,900.0
2013-12-04 13:00:00,74.7,74.77,74.67,74.68,25600.0,55.4451,55.4971,55.4229,55.4303,25600.0
2013-12-04 13:10:00,74.69,74.69,74.57,74.57,5100.0,55.4377,55.4377,55.3486,55.3486,5100.0
2013-12-04 13:20:00,74.54,74.56,74.34,74.34,33900.0,55.3264,55.3412,55.1779,55.1779,33900.0
2013-12-04 13:30:00,74.32,74.38,74.23,74.38,32700.0,55.1631,55.2076,55.0963,55.2076,32700.0
2013-12-04 13:40:00,74.39,74.43,74.35,74.4,41600.0,55.215,55.2447,55.1853,55.2225,41600.0
2013-12-04 13:50:00,74.4,74.42,74.36,74.39,33700.0,55.2225,55.2373,55.1928,55.215,33700.0
2013-12-04 14:00:00,74.4,74.49,74.39,74.44,53000.0,55.2225,55.2893,55.215,55.2521,53000.0
2013-12-04 14:10:00,74.44,74.59,74.44,74.57,32500.0,55.2521,55.3635,55.2521,55.3486,32500.0
2013-12-04 14:20:00,74.59,74.59,74.51,74.53,18700.0,55.3635,55.3635,55.3041,55.3189,18700.0
2013-12-04 14:30:00,74.55,74.62,74.55,74.59,8700.0,55.3338,55.3857,55.3338,55.3635,8700.0
2013-12-04 14:40:00,74.61,74.65,74.61,74.62,9700.0,55.3783,55.408,55.3783,55.3857,9700.0
2013-12-04 14:50:00,74.63,74.66,74.62,74.64,5300.0,55.3932,55.4154,55.3857,55.4006,5300.0
2013-12-04 15:00:00,74.63,74.66,74.59,74.6,14200.0,55.3932,55.4154,55.3635,55.3709,14200.0
2013-12-04 15:10:00,74.6,74.76,74.59,74.76,7400.0,55.3709,55.4897,55.3635,55.4897,7400.0
2013-12-04 15:20:00,74.76,74.78,74.72,74.78,8200.0,55.4897,55.5045,55.46,55.5045,8200.0
2013-12-04 15:30:00,74.77,74.89,74.72,74.85,20400.0,55.4971,55.5862,55.46,55.5565,20400.0
2013-12-04 15:40:00,74.85,74.92,74.83,74.86,32400.0,55.5565,55.6084,55.5416,55.5639,32400.0
2013-12-04 15:50:00,74.85,74.85,74.78,74.79,47200.0,55.5565,55.5565,55.5045,55.5119,47200.0
2013-12-05 09:30:00,74.54,74.64,74.54,74.58,14700.0,55.3264,55.4006,55.3264,55.3561,14700.0
2013-12-05 09:40:00,74.58,74.58,74.43,74.48,8600.0,55.3561,55.3561,55.2447,55.2818,8600.0
2013-12-05 09:50:00,74.47,74.52,74.47,74.52,3200.0,55.2744,55.3115,55.2744,55.3115,3200.0
2013-12-05 10:00:00,74.51,74.64,74.51,74.64,3300.0,55.3041,55.4006,55.3041,55.4006,3300.0
2013-12-05 10:10:00,74.63,74.66,74.58,74.58,6200.0,55.3932,55.4154,55.3561,55.3561,6200.0
2013-12-05 10:20:00,74.55,74.55,74.41,74.43,10600.0,55.3338,55.3338,55.2299,55.2447,10600.0
2013-12-05 10:30:00,74.44,74.5,74.4,74.44,3400.0,55.2521,55.2967,55.2225,55.2521,3400.0
2013-12-05 10:40:00,74.43,74.43,74.27,74.32,4500.0,55.2447,55.2447,55.126,55.1631,4500.0
2013-12-05 10:50:00,74.33,74.34,74.29,74.29,2700.0,55.1705,55.1779,55.1408,55.1408,2700.0
2013-12-05 11:00:00,74.32,74.39,74.25,74.39,7400.0,55.1631,55.215,55.1111,55.215,7400.0
2013-12-05 11:10:00,74.34,74.37,74.3,74.35,2600.0,55.1779,55.2002,55.1482,55.1853,2600.0
2013-12-05 11:20:00,74.33,74.37,74.31,74.31,4000.0,55.1705,55.2002,55.1557,55.1557,4000.0
2013-12-05 11:30:00,74.27,74.31,74.25,74.28,2200.0,55.126,55.1557,55.1111,55.1334,2200.0
2013-12-05 11:40:00,74.3,74.31,74.28,74.28,2100.0,55.1482,55.1557,55.1334,55.1334,2100.0
2013-12-05 11:50:00,74.3,74.37,74.3,74.37,1600.0,55.1482,55.2002,55.1482,55.2002,1600.0
2013-12-05 12:00:00,74.37,74.45,74.37,74.43,4900.0,55.2002,55.2596,55.2002,55.2447,4900.0
2013-12-05 12:10:00,74.49,74.49,74.44,74.45,7100.0,55.2893,55.2893,55.2521,55.2596,7100.0
2013-12-05 12:20:00,74.45,74.45,74.43,74.44,4000.0,55.2596,55.2596,55.2447,55.2521,4000.0
2013-12-05 12:30:00,74.43,74.44,74.36,74.38,2900.0,55.2447,55.2521,55.1928,55.2076,2900.0
2013-12-05 12:40:00,74.4,74.44,74.39,74.44,12200.0,55.2225,55.2521,55.215,55.2521,12200.0
2013-12-05 12:50:00,74.41,74.47,74.4,74.45,700.0,55.2299,55.2744,55.2225,55.2596,700.0
2013-12-05 13:00:00,74.45,74.45,74.42,74.42,6300.0,55.2596,55.2596,55.2373,55.2373,6300.0
2013-12-05 13:10:00,74.44,74.44,74.35,74.35,3100.0,55.2521,55.2521,55.1853,55.1853,3100.0
2013-12-05 13:20:00,74.33,74.36,74.29,74.33,4200.0,55.1705,55.1928,55.1408,55.1705,4200.0
2013-12-05 13:30:00,74.31,74.35,74.31,74.34,12600.0,55.1557,55.1853,55.1557,55.1779,12600.0
2013-12-05 13:40:00,74.36,74.36,74.28,74.29,5600.0,55.1928,55.1928,55.1334,55.1408,5600.0
2013-12-05 13:50:00,74.27,74.34,74.27,74.31,3900.0,55.126,55.1779,55.126,55.1557,3900.0
2013-12-05 14:00:00,74.3,74.38,74.3,74.32,10000.0,55.1482,55.2076,55.1482,55.1631,10000.0
2013-12-05 14:10:00,74.3,74.31,74.21,74.24,22700.0,55.1482,55.1557,55.0814,55.1037,22700.0
2013-12-05 14:20:00,74.25,74.29,74.23,74.29,4500.0,55.1111,55.1408,55.0963,55.1408,4500.0
2013-12-05 14:30:00,74.28,74.34,74.27,74.34,4200.0,55.1334,55.1779,55.126,55.1779,4200.0
2013-12-05 14:40:00,74.32,74.32,74.28,74.3,5800.0,55.1631,55.1631,55.1334,55.1482,5800.0
2013-12-05 14:50:00,74.3,74.3,74.18,74.23,6700.0,55.1482,55.1482,55.0592,55.0963,6700.0
2013-12-05 15:00:00,74.21,74.25,74.18,74.21,9600.0,55.0814,55.1111,55.0592,55.0814,9600.0
2013-12-05 15:10:00,74.25,74.25,74.19,74.24,4600.0,55.1111,55.1111,55.0666,55.1037,4600.0
2013-12-05 15:20:00,74.22,74.28,74.2,74.23,8400.0,55.0889,55.1334,55.074,55.0963,8400.0
2013-12-05 15:30:00,74.22,74.35,74.22,74.31,11300.0,55.0889,55.1853,55.0889,55.1557,11300.0
2013-12-05 15:40:00,74.3,74.31,74.18,74.18,10700.0,55.1482,55.1557,55.0592,55.0592,10700.0
2013-12-05 15:50:00,74.18,74.26,74.16,74.22,12300.0,55.0592,55.1185,55.0443,55.0889,12300.0
2013-12-06 09:30:00,75.01,75.07,74.87,74.98,16000.0,55.6752,55.7198,55.5713,55.653,16000.0
2013-12-06 09:40:00,74.95,74.95,74.9,74.9,3000.0,55.6307,55.6307,55.5936,55.5936,3000.0
2013-12-06 09:50:00,74.91,75.06,74.88,74.96,7300.0,55.601,55.7123,55.5787,55.6381,7300.0
2013-12-06 10:00:00,74.97,75.02,74.92,74.96,4400.0,55.6455,55.6826,55.6084,55.6381,4400.0
2013-12-06 10:10:00,74.93,75.05,74.91,75.04,6500.0,55.6158,55.7049,55.601,55.6975,6500.0
2013-12-06 10:20:00,75.03,75.05,74.97,74.99,4900.0,55.6901,55.7049,55.6455,55.6604,4900.0
2013-12-06 10:30:00,74.97,74.99,74.93,74.94,5700.0,55.6455,55.6604,55.6158,55.6233,5700.0
2013-12-06 10:40:00,74.94,74.94,74.84,74.89,4000.0,55.6233,55.6233,55.549,55.5862,4000.0
2013-12-06 10:50:00,74.89,74.95,74.86,74.94,3700.0,55.5862,55.6307,55.5639,55.6233,3700.0
2013-12-06 11:00:00,74.92,74.99,74.89,74.99,4800.0,55.6084,55.6604,55.5862,55.6604,4800.0
2013-12-06 11:10:00,74.98,75.02,74.96,74.99,8100.0,55.653,55.6826,55.6381,55.6604,8100.0
2013-12-06 11:20:00,74.98,74.99,74.95,74.95,8700.0,55.653,55.6604,55.6307,55.6307,8700.0
2013-12-06 11:30:00,75.0,75.04,75.0,75.04,5400.0,55.6678,55.6975,55.6678,55.6975,5400.0
2013-12-06 11:40:00,75.02,75.06,75.01,75.05,5200.0,55.6826,55.7123,55.6752,55.7049,5200.0
2013-12-06 11:50:00,75.05,75.06,75.01,75.05,19700.0,55.7049,55.7123,55.6752,55.7049,19700.0
2013-12-06 12:00:00,75.07,75.07,75.02,75.03,8000.0,55.7198,55.7198,55.6826,55.6901,8000.0
2013-12-06 12:10:00,75.02,75.02,74.98,75.02,6000.0,55.6826,55.6826,55.653,55.6826,6000.0
2013-12-06 12:20:00,75.02,75.02,74.99,75.01,3900.0,55.6826,55.6826,55.6604,55.6752,3900.0
2013-12-06 12:30:00,75.02,75.07,75.02,75.07,20600.0,55.6826,55.7198,55.6826,55.7198,20600.0
2013-12-06 12:40:00,75.12,75.12,75.09,75.11,3000.0,55.7569,55.7569,55.7346,55.7494,3000.0
2013-12-06 12:50:00,75.13,75.13,75.12,75.13,2300.0,55.7643,55.7643,55.7569,55.7643,2300.0
2013-12-06 13:00:00,75.15,75.17,75.14,75.15,2600.0,55.7791,55.794,55.7717,55.7791,2600.0
2013-12-06 13:10:00,75.13,75.16,75.12,75.15,8100.0,55.7643,55.7866,55.7569,55.7791,8100.0
2013-12-06 13:20:00,75.15,75.17,75.13,75.14,11800.0,55.7791,55.794,55.7643,55.7717,11800.0
2013-12-06 13:30:00,75.13,75.16,75.13,75.16,4000.0,55.7643,55.7866,55.7643,55.7866,4000.0
2013-12-06 13:40:00,75.16,75.23,75.16,75.23,2600.0,55.7866,55.8385,55.7866,55.8385,2600.0
2013-12-06 13:50:00,75.24,75.24,75.19,75.19,1000.0,55.8459,55.8459,55.8088,55.8088,1000.0
2013-12-06 14:00:00,75.2,75.24,75.2,75.23,4200.0,55.8162,55.8459,55.8162,55.8385,4200.0
2013-12-06 14:10:00,75.21,75.24,75.2,75.2,11600.0,55.8237,55.8459,55.8162,55.8162,11600.0
2013-12-06 14:20:00,75.21,75.23,75.2,75.2,11900.0,55.8237,55.8385,55.8162,55.8162,11900.0
2013-12-06 14:30:00,75.21,75.22,75.19,75.21,7100.0,55.8237,55.8311,55.8088,55.8237,7100.0
2013-12-06 14:40:00,75.21,75.22,75.19,75.19,2700.0,55.8237,55.8311,55.8088,55.8088,2700.0
2013-12-06 14:50:00,75.19,75.2,75.15,75.19,4700.0,55.8088,55.8162,55.7791,55.8088,4700.0
2013-12-06 15:00:00,75.2,75.2,75.14,75.15,5000.0,55.8162,55.8162,55.7717,55.7791,5000.0
2013-12-06 15:10:00,75.13,75.16,75.12,75.12,16700.0,55.7643,55.7866,55.7569,55.7569,16700.0
2013-12-06 15:20:00,75.12,75.12,75.09,75.1,7700.0,55.7569,55.7569,55.7346,55.742,7700.0
2013-12-06 15:30:00,75.1,75.14,75.06,75.06,5900.0,55.742,55.7717,55.7123,55.7123,5900.0
2013-12-06 15:40:00,75.07,75.14,75.04,75.12,20300.0,55.7198,55.7717,55.6975,55.7569,20300.0
2013-12-06 15:50:00,75.11,75.24,75.11,75.22,10300.0,55.7494,55.8459,55.7494,55.8311,10300.0
2013-12-09 09:30:00,75.45,75.45,75.3,75.39,17800.0,56.0018,56.0018,55.8905,55.9573,17800.0
2013-12-09 09:40:00,75.37,75.41,75.32,75.38,4800.0,55.9424,55.9721,55.9053,55.9498,4800.0
2013-12-09 09:50:00,75.39,75.51,75.35,75.49,8100.0,55.9573,56.0463,55.9276,56.0315,8100.0
2013-12-09 10:00:00,75.5,75.51,75.43,75.43,4200.0,56.0389,56.0463,55.987,55.987,4200.0
2013-12-09 10:10:00,75.42,75.45,75.42,75.42,5900.0,55.9795,56.0018,55.9795,55.9795,5900.0
2013-12-09 10:20:00,75.42,75.43,75.38,75.42,9500.0,55.9795,55.987,55.9498,55.9795,9500.0
2013-12-09 10:30:00,75.38,75.42,75.35,75.42,6800.0,55.9498,55.9795,55.9276,55.9795,6800.0
2013-12-09 10:40:00,75.37,75.41,75.35,75.38,1700.0,55.9424,55.9721,55.9276,55.9498,1700.0
2013-12-09 10:50:00,75.36,75.49,75.36,75.46,5100.0,55.935,56.0315,55.935,56.0092,5100.0
2013-12-09 11:00:00,75.45,75.46,75.41,75.45,6100.0,56.0018,56.0092,55.9721,56.0018,6100.0
2013-12-09 11:10:00,75.46,75.48,75.41,75.46,15600.0,56.0092,56.0241,55.9721,56.0092,15600.0
2013-12-09 11:20:00,75.44,75.55,75.44,75.51,5700.0,55.9944,56.076,55.9944,56.0463,5700.0
2013-12-09 11:30:00,75.51,75.54,75.45,75.48,6700.0,56.0463,56.0686,56.0018,56.0241,6700.0
2013-12-09 11:40:00,75.47,75.49,75.45,75.47,7600.0,56.0166,56.0315,56.0018,56.0166,7600.0
2013-12-09 11:50:00,75.46,75.49,75.46,75.47,3300.0,56.0092,56.0315,56.0092,56.0166,3300.0
2013-12-09 12:00:00,75.49,75.5,75.43,75.43,10000.0,56.0315,56.0389,55.987,55.987,10000.0
2013-12-09 12:10:00,75.45,75.46,75.43,75.45,3400.0,56.0018,56.0092,55.987,56.0018,3400.0
2013-12-09 12:20:00,75.48,75.48,75.43,75.44,6300.0,56.0241,56.0241,55.987,55.9944,6300.0
2013-12-09 12:30:00,75.43,75.47,75.42,75.45,2500.0,55.987,56.0166,55.9795,56.0018,2500.0
2013-12-09 12:40:00,75.48,75.5,75.47,75.47,5300.0,56.0241,56.0389,56.0166,56.0166,5300.0
2013-12-09 12:50:00,75.46,75.49,75.45,75.49,6500.0,56.0092,56.0315,56.0018,56.0315,6500.0
2013-12-09 13:00:00,75.49,75.5,75.45,75.48,5100.0,56.0315,56.0389,56.0018,56.0241,5100.0
2013-12-09 13:10:00,75.47,75.51,75.47,75.5,6200.0,56.0166,56.0463,56.0166,56.0389,6200.0
2013-12-09 13:20:00,75.5,75.57,75.5,75.54,19900.0,56.0389,56.0909,56.0389,56.0686,19900.0
2013-12-09 13:30:00,75.55,75.55,75.52,75.53,2900.0,56.076,56.076,56.0538,56.0612,2900.0
2013-12-09 13:40:00,75.54,75.55,75.5,75.51,13300.0,56.0686,56.076,56.0389,56.0463,13300.0
2013-12-09 13:50:00,75.51,75.53,75.45,75.46,19700.0,56.0463,56.0612,56.0018,56.0092,19700.0
2013-12-09 14:00:00,75.46,75.48,75.43,75.46,15700.0,56.0092,56.0241,55.987,56.0092,15700.0
2013-12-09 14:10:00,75.47,75.48,75.41,75.43,12600.0,56.0166,56.0241,55.9721,55.987,12600.0
2013-12-09 14:20:00,75.41,75.44,75.4,75.42,18400.0,55.9721,55.9944,55.9647,55.9795,18400.0
2013-12-09 14:30:00,75.42,75.47,75.42,75.44,16300.0,55.9795,56.0166,55.9795,55.9944,16300.0
2013-12-09 14:40:00,75.44,75.49,75.44,75.46,6600.0,55.9944,56.0315,55.9944,56.0092,6600.0
2013-12-09 14:50:00,75.46,75.47,75.41,75.43,12400.0,56.0092,56.0166,55.9721,55.987,12400.0
2013-12-09 15:00:00,75.43,75.45,75.41,75.43,12600.0,55.987,56.0018,55.9721,55.987,12600.0
2013-12-09 15:10:00,75.43,75.48,75.42,75.44,16600.0,55.987,56.0241,55.9795,55.9944,16600.0
2013-12-09 15:20:00,75.45,75.45,75.37,75.38,19100.0,56.0018,56.0018,55.9424,55.9498,19100.0
2013-12-09 15:30:00,75.37,75.42,75.37,75.39,8900.0,55.9424,55.9795,55.9424,55.9573,8900.0
2013-12-09 15:40:00,75.38,75.45,75.37,75.44,11000.0,55.9498,56.0018,55.9424,55.9944,11000.0
2013-12-09 15:50:00,75.43,75.43,75.37,75.43,45500.0,55.987,55.987,55.9424,55.987,45500.0
2013-12-10 09:30:00,75.27,75.33,75.25,75.27,23600.0,55.8682,55.9127,55.8534,55.8682,23600.0
2013-12-10 09:40:00,75.25,75.36,75.25,75.36,6400.0,55.8534,55.935,55.8534,55.935,6400.0
2013-12-10 09:50:00,75.39,75.39,75.23,75.29,3900.0,55.9573,55.9573,55.8385,55.883,3900.0
2013-12-10 10:00:00,75.32,75.4,75.3,75.39,6900.0,55.9053,55.9647,55.8905,55.9573,6900.0
2013-12-10 10:10:00,75.37,75.39,75.3,75.34,6000.0,55.9424,55.9573,55.8905,55.9202,6000.0
2013-12-10 10:20:00,75.34,75.36,75.3,75.33,6000.0,55.9202,55.935,55.8905,55.9127,6000.0
2013-12-10 10:30:00,75.33,75.4,75.3,75.39,7400.0,55.9127,55.9647,55.8905,55.9573,7400.0
2013-12-10 10:40:00,75.39,75.39,75.33,75.33,2100.0,55.9573,55.9573,55.9127,55.9127,2100.0
2013-12-10 10:50:00,75.35,75.38,75.33,75.33,2700.0,55.9276,55.9498,55.9127,55.9127,2700.0
2013-12-10 11:00:00,75.33,75.36,75.26,75.31,8100.0,55.9127,55.935,55.8608,55.8979,8100.0
2013-12-10 11:10:00,75.25,75.31,75.25,75.3,4700.0,55.8534,55.8979,55.8534,55.8905,4700.0
2013-12-10 11:20:00,75.3,75.3,75.25,75.26,3400.0,55.8905,55.8905,55.8534,55.8608,3400.0
2013-12-10 11:30:00,75.25,75.25,75.18,75.21,67800.0,55.8534,55.8534,55.8014,55.8237,67800.0
2013-12-10 11:40:00,75.23,75.24,75.2,75.24,4100.0,55.8385,55.8459,55.8162,55.8459,4100.0
2013-12-10 11:50:00,75.2,75.2,75.16,75.19,8500.0,55.8162,55.8162,55.7866,55.8088,8500.0
2013-12-10 12:00:00,75.17,75.19,75.11,75.13,8900.0,55.794,55.8088,55.7494,55.7643,8900.0
2013-12-10 12:10:00,75.13,75.2,75.12,75.18,3700.0,55.7643,55.8162,55.7569,55.8014,3700.0
2013-12-10 12:20:00,75.2,75.23,75.18,75.18,2400.0,55.8162,55.8385,55.8014,55.8014,2400.0
2013-12-10 12:30:00,75.21,75.21,75.16,75.17,5600.0,55.8237,55.8237,55.7866,55.794,5600.0
2013-12-10 12:40:00,75.17,75.21,75.17,75.21,14200.0,55.794,55.8237,55.794,55.8237,14200.0
2013-12-10 12:50:00,75.21,75.25,75.21,75.25,3700.0,55.8237,55.8534,55.8237,55.8534,3700.0
2013-12-10 13:00:00,75.25,75.28,75.24,75.27,4100.0,55.8534,55.8756,55.8459,55.8682,4100.0
2013-12-10 13:10:00,75.26,75.28,75.24,75.24,3900.0,55.8608,55.8756,55.8459,55.8459,3900.0
2013-12-10 13:20:00,75.24,75.26,75.17,75.18,22900.0,55.8459,55.8608,55.794,55.8014,22900.0
2013-12-10 13:30:00,75.17,75.22,75.17,75.22,2500.0,55.794,55.8311,55.794,55.8311,2500.0
2013-12-10 13:40:00,75.22,75.23,75.19,75.2,7300.0,55.8311,55.8385,55.8088,55.8162,7300.0
2013-12-10 13:50:00,75.2,75.21,75.13,75.16,14000.0,55.8162,55.8237,55.7643,55.7866,14000.0
2013-12-10 14:00:00,75.15,75.22,75.14,75.22,7100.0,55.7791,55.8311,55.7717,55.8311,7100.0
2013-12-10 14:10:00,75.2,75.23,75.19,75.19,13200.0,55.8162,55.8385,55.8088,55.8088,13200.0
2013-12-10 14:20:00,75.2,75.2,75.15,75.19,6100.0,55.8162,55.8162,55.7791,55.8088,6100.0
2013-12-10 14:30:00,75.17,75.23,75.15,75.19,8100.0,55.794,55.8385,55.7791,55.8088,8100.0
2013-12-10 14:40:00,75.22,75.22,75.13,75.15,17600.0,55.8311,55.8311,55.7643,55.7791,17600.0
2013-12-10 14:50:00,75.15,75.23,75.15,75.23,20000.0,55.7791,55.8385,55.7791,55.8385,20000.0
2013-12-10 15:00:00,75.22,75.27,75.22,75.23,6000.0,55.8311,55.8682,55.8311,55.8385,6000.0
2013-12-10 15:10:00,75.22,75.25,75.19,75.19,7700.0,55.8311,55.8534,55.8088,55.8088,7700.0
2013-12-10 15:20:00,75.19,75.29,75.19,75.25,11200.0,55.8088,55.883,55.8088,55.8534,11200.0
2013-12-10 15:30:00,75.25,75.27,75.2,75.23,22200.0,55.8534,55.8682,55.8162,55.8385,22200.0
2013-12-10 15:40:00,75.23,75.24,75.17,75.19,7600.0,55.8385,55.8459,55.794,55.8088,7600.0
2013-12-10 15:50:00,75.17,75.19,75.15,75.15,18700.0,55.794,55.8088,55.7791,55.7791,18700.0
2013-12-11 09:30:00,75.18,75.18,75.0,75.0,22200.0,55.8014,55.8014,55.6678,55.6678,22200.0
2013-12-11 09:40:00,74.95,74.95,74.8,74.83,4900.0,55.6307,55.6307,55.5193,55.5416,4900.0
2013-12-11 09:50:00,74.79,74.84,74.72,74.82,7500.0,55.5119,55.549,55.46,55.5342,7500.0
2013-12-11 10:00:00,74.85,74.85,74.66,74.68,3000.0,55.5565,55.5565,55.4154,55.4303,3000.0
2013-12-11 10:10:00,74.69,74.74,74.67,74.67,2700.0,55.4377,55.4748,55.4229,55.4229,2700.0
2013-12-11 10:20:00,74.67,74.73,74.56,74.59,8000.0,55.4229,55.4674,55.3412,55.3635,8000.0
2013-12-11 10:30:00,74.6,74.63,74.55,74.61,7900.0,55.3709,55.3932,55.3338,55.3783,7900.0
2013-12-11 10:40:00,74.61,74.63,74.55,74.57,7100.0,55.3783,55.3932,55.3338,55.3486,7100.0
2013-12-11 10:50:00,74.59,74.66,74.55,74.65,17100.0,55.3635,55.4154,55.3338,55.408,17100.0
2013-12-11 11:00:00,74.65,74.66,74.59,74.61,4500.0,55.408,55.4154,55.3635,55.3783,4500.0
2013-12-11 11:10:00,74.6,74.64,74.53,74.56,6000.0,55.3709,55.4006,55.3189,55.3412,6000.0
2013-12-11 11:20:00,74.56,74.57,74.49,74.57,11400.0,55.3412,55.3486,55.2893,55.3486,11400.0
2013-12-11 11:30:00,74.54,74.55,74.49,74.51,8700.0,55.3264,55.3338,55.2893,55.3041,8700.0
2013-12-11 11:40:00,74.52,74.56,74.5,74.56,9000.0,55.3115,55.3412,55.2967,55.3412,9000.0
2013-12-11 11:50:00,74.51,74.54,74.47,74.53,5200.0,55.3041,55.3264,55.2744,55.3189,5200.0
2013-12-11 12:00:00,74.52,74.54,74.43,74.46,9100.0,55.3115,55.3264,55.2447,55.267,9100.0
2013-12-11 12:10:00,74.44,74.48,74.39,74.39,7800.0,55.2521,55.2818,55.215,55.215,7800.0
2013-12-11 12:20:00,74.41,74.44,74.36,74.37,7700.0,55.2299,55.2521,55.1928,55.2002,7700.0
2013-12-11 12:30:00,74.37,74.46,74.37,74.46,8300.0,55.2002,55.267,55.2002,55.267,8300.0
2013-12-11 12:40:00,74.46,74.48,74.44,74.47,7400.0,55.267,55.2818,55.2521,55.2744,7400.0
2013-12-11 12:50:00,74.46,74.47,74.43,74.43,4900.0,55.267,55.2744,55.2447,55.2447,4900.0
2013-12-11 13:00:00,74.46,74.54,74.44,74.52,5100.0,55.267,55.3264,55.2521,55.3115,5100.0
2013-12-11 13:10:00,74.52,74.54,74.49,74.49,4500.0,55.3115,55.3264,55.2893,55.2893,4500.0
2013-12-11 13:20:00,74.49,74.5,74.45,74.46,26000.0,55.2893,55.2967,55.2596,55.267,26000.0
2013-12-11 13:30:00,74.46,74.55,74.45,74.54,18800.0,55.267,55.3338,55.2596,55.3264,18800.0
2013-12-11 13:40:00,74.54,74.62,74.54,74.58,14800.0,55.3264,55.3857,55.3264,55.3561,14800.0
2013-12-11 13:50:00,74.58,74.62,74.56,74.62,12600.0,55.3561,55.3857,55.3412,55.3857,12600.0
2013-12-11 14:00:00,74.6,74.62,74.55,74.55,17900.0,55.3709,55.3857,55.3338,55.3338,17900.0
2013-12-11 14:10:00,74.55,74.55,74.48,74.49,4800.0,55.3338,55.3338,55.2818,55.2893,4800.0
2013-12-11 14:20:00,74.48,74.51,74.46,74.51,7700.0,55.2818,55.3041,55.267,55.3041,7700.0
2013-12-11 14:30:00,74.51,74.51,74.44,74.47,5800.0,55.3041,55.3041,55.2521,55.2744,5800.0
2013-12-11 14:40:00,74.46,74.55,74.46,74.52,7600.0,55.267,55.3338,55.267,55.3115,7600.0
2013-12-11 14:50:00,74.52,74.52,74.4,74.43,13200.0,55.3115,55.3115,55.2225,55.2447,13200.0
2013-12-11 15:00:00,74.44,74.45,74.4,74.4,9300.0,55.2521,55.2596,55.2225,55.2225,9300.0
2013-12-11 15:10:00,74.42,74.43,74.32,74.34,13000.0,55.2373,55.2447,55.1631,55.1779,13000.0
2013-12-11 15:20:00,74.32,74.38,74.28,74.32,6800.0,55.1631,55.2076,55.1334,55.1631,6800.0
2013-12-11 15:30:00,74.28,74.35,74.24,74.26,9800.0,55.1334,55.1853,55.1037,55.1185,9800.0
2013-12-11 15:40:00,74.25,74.26,74.14,74.2,17500.0,55.1111,55.1185,55.0295,55.074,17500.0
2013-12-11 15:50:00,74.2,74.25,74.13,74.22,32100.0,55.074,55.1111,55.0221,55.0889,32100.0
2013-12-12 09:30:00,74.2,74.3,74.17,74.24,20700.0,55.074,55.1482,55.0517,55.1037,20700.0
2013-12-12 09:40:00,74.26,74.28,74.12,74.14,3300.0,55.1185,55.1334,55.0146,55.0295,3300.0
2013-12-12 09:50:00,74.16,74.17,74.08,74.11,2800.0,55.0443,55.0517,54.9849,55.0072,2800.0
2013-12-12 10:00:00,74.12,74.17,74.08,74.1,5600.0,55.0146,55.0517,54.9849,54.9998,5600.0
2013-12-12 10:10:00,74.09,74.09,73.99,73.99,13000.0,54.9924,54.9924,54.9181,54.9181,13000.0
2013-12-12 10:20:00,74.0,74.09,74.0,74.08,4400.0,54.9256,54.9924,54.9256,54.9849,4400.0
2013-12-12 10:30:00,74.09,74.11,74.05,74.08,5000.0,54.9924,55.0072,54.9627,54.9849,5000.0
2013-12-12 10:40:00,74.1,74.12,74.04,74.06,5400.0,54.9998,55.0146,54.9552,54.9701,5400.0
2013-12-12 10:50:00,74.06,74.1,74.01,74.08,5100.0,54.9701,54.9998,54.933,54.9849,5100.0
2013-12-12 11:00:00,74.06,74.17,74.06,74.17,5200.0,54.9701,55.0517,54.9701,55.0517,5200.0
2013-12-12 11:10:00,74.15,74.18,74.1,74.1,10300.0,55.0369,55.0592,54.9998,54.9998,10300.0
2013-12-12 11:20:00,74.14,74.15,74.0,74.02,8500.0,55.0295,55.0369,54.9256,54.9404,8500.0
2013-12-12 11:30:00,74.04,74.09,74.02,74.09,11900.0,54.9552,54.9924,54.9404,54.9924,11900.0
2013-12-12 11:40:00,74.07,74.07,74.02,74.04,5500.0,54.9775,54.9775,54.9404,54.9552,5500.0
2013-12-12 11:50:00,74.05,74.07,74.01,74.03,5200.0,54.9627,54.9775,54.933,54.9478,5200.0
2013-12-12 12:00:00,74.02,74.02,73.94,74.01,10000.0,54.9404,54.9404,54.881,54.933,10000.0
2013-12-12 12:10:00,74.0,74.04,73.94,73.95,20200.0,54.9256,54.9552,54.881,54.8884,20200.0
2013-12-12 12:20:00,73.96,73.96,73.81,73.85,11100.0,54.8959,54.8959,54.7845,54.8142,11100.0
2013-12-12 12:30:00,73.85,73.89,73.82,73.89,4000.0,54.8142,54.8439,54.792,54.8439,4000.0
2013-12-12 12:40:00,73.88,73.95,73.84,73.94,6500.0,54.8365,54.8884,54.8068,54.881,6500.0
2013-12-12 12:50:00,73.93,73.95,73.9,73.91,4100.0,54.8736,54.8884,54.8513,54.8588,4100.0
2013-12-12 13:00:00,73.91,73.98,73.9,73.95,9300.0,54.8588,54.9107,54.8513,54.8884,9300.0
2013-12-12 13:10:00,73.96,74.02,73.95,74.0,16700.0,54.8959,54.9404,54.8884,54.9256,16700.0
2013-12-12 13:20:00,74.02,74.03,73.99,74.01,9800.0,54.9404,54.9478,54.9181,54.933,9800.0
2013-12-12 13:30:00,74.02,74.05,73.98,74.03,9800.0,54.9404,54.9627,54.9107,54.9478,9800.0
2013-12-12 13:40:00,74.04,74.09,74.03,74.05,13700.0,54.9552,54.9924,54.9478,54.9627,13700.0
2013-12-12 13:50:00,74.05,74.05,74.01,74.04,5500.0,54.9627,54.9627,54.933,54.9552,5500.0
2013-12-12 14:00:00,74.05,74.15,74.04,74.15,15600.0,54.9627,55.0369,54.9552,55.0369,15600.0
2013-12-12 14:10:00,74.14,74.18,74.13,74.15,7900.0,55.0295,55.0592,55.0221,55.0369,7900.0
2013-12-12 14:20:00,74.15,74.22,74.14,74.19,8500.0,55.0369,55.0889,55.0295,55.0666,8500.0
2013-12-12 14:30:00,74.19,74.22,74.13,74.16,9700.0,55.0666,55.0889,55.0221,55.0443,9700.0
2013-12-12 14:40:00,74.15,74.19,74.13,74.15,8800.0,55.0369,55.0666,55.0221,55.0369,8800.0
2013-12-12 14:50:00,74.15,74.28,74.13,74.25,11400.0,55.0369,55.1334,55.0221,55.1111,11400.0
2013-12-12 15:00:00,74.25,74.25,74.14,74.16,9300.0,55.1111,55.1111,55.0295,55.0443,9300.0
2013-12-12 15:10:00,74.15,74.17,74.1,74.14,11100.0,55.0369,55.0517,54.9998,55.0295,11100.0
2013-12-12 15:20:00,74.14,74.24,74.13,74.2,10800.0,55.0295,55.1037,55.0221,55.074,10800.0
2013-12-12 15:30:00,74.2,74.22,74.12,74.12,14400.0,55.074,55.0889,55.0146,55.0146,14400.0
2013-12-12 15:40:00,74.11,74.13,74.02,74.03,11600.0,55.0072,55.0221,54.9404,54.9478,11600.0
2013-12-12 15:50:00,74.03,74.03,73.96,73.97,21400.0,54.9478,54.9478,54.8959,54.9033,21400.0
2013-12-13 09:30:00,74.14,74.22,74.07,74.12,17500.0,55.0295,55.0889,54.9775,55.0146,17500.0
2013-12-13 09:40:00,74.06,74.06,73.98,74.0,2400.0,54.9701,54.9701,54.9107,54.9256,2400.0
2013-12-13 09:50:00,73.97,73.97,73.91,73.92,7100.0,54.9033,54.9033,54.8588,54.8662,7100.0
2013-12-13 10:00:00,73.94,74.01,73.92,73.97,10100.0,54.881,54.933,54.8662,54.9033,10100.0
2013-12-13 10:10:00,73.98,73.99,73.84,73.86,17200.0,54.9107,54.9181,54.8068,54.8216,17200.0
2013-12-13 10:20:00,73.86,73.89,73.81,73.89,8500.0,54.8216,54.8439,54.7845,54.8439,8500.0
2013-12-13 10:30:00,73.9,73.99,73.87,73.95,13400.0,54.8513,54.9181,54.8291,54.8884,13400.0
2013-12-13 10:40:00,73.95,73.97,73.89,73.93,2700.0,54.8884,54.9033,54.8439,54.8736,2700.0
2013-12-13 10:50:00,73.9,73.97,73.9,73.93,4100.0,54.8513,54.9033,54.8513,54.8736,4100.0
2013-12-13 11:00:00,73.91,73.96,73.84,73.86,5700.0,54.8588,54.8959,54.8068,54.8216,5700.0
2013-12-13 11:10:00,73.87,73.98,73.86,73.98,7000.0,54.8291,54.9107,54.8216,54.9107,7000.0
2013-12-13 11:20:00,73.98,73.99,73.91,73.91,384800.0,54.9107,54.9181,54.8588,54.8588,384800.0
2013-12-13 11:30:00,73.88,73.94,73.88,73.94,10800.0,54.8365,54.881,54.8365,54.881,10800.0
2013-12-13 11:40:00,73.93,73.98,73.92,73.93,11300.0,54.8736,54.9107,54.8662,54.8736,11300.0
2013-12-13 11:50:00,73.93,73.97,73.92,73.97,13000.0,54.8736,54.9033,54.8662,54.9033,13000.0
2013-12-13 12:00:00,73.96,73.99,73.92,73.95,22500.0,54.8959,54.9181,54.8662,54.8884,22500.0
2013-12-13 12:10:00,73.93,74.0,73.91,73.99,12700.0,54.8736,54.9256,54.8588,54.9181,12700.0
2013-12-13 12:20:00,74.0,74.04,74.0,74.04,7800.0,54.9256,54.9552,54.9256,54.9552,7800.0
2013-12-13 12:30:00,74.05,74.07,74.05,74.05,18700.0,54.9627,54.9775,54.9627,54.9627,18700.0
2013-12-13 12:40:00,74.05,74.05,74.02,74.02,12000.0,54.9627,54.9627,54.9404,54.9404,12000.0
2013-12-13 12:50:00,74.01,74.03,74.0,74.03,9300.0,54.933,54.9478,54.9256,54.9478,9300.0
2013-12-13 13:00:00,74.03,74.05,74.02,74.04,9400.0,54.9478,54.9627,54.9404,54.9552,9400.0
2013-12-13 13:10:00,74.03,74.08,74.03,74.07,14300.0,54.9478,54.9849,54.9478,54.9775,14300.0
2013-12-13 13:20:00,74.07,74.08,74.04,74.07,27100.0,54.9775,54.9849,54.9552,54.9775,27100.0
2013-12-13 13:30:00,74.07,74.13,74.07,74.1,10000.0,54.9775,55.0221,54.9775,54.9998,10000.0
2013-12-13 13:40:00,74.09,74.1,74.05,74.1,24200.0,54.9924,54.9998,54.9627,54.9998,24200.0
2013-12-13 13:50:00,74.09,74.1,74.03,74.05,15100.0,54.9924,54.9998,54.9478,54.9627,15100.0
2013-12-13 14:00:00,74.04,74.05,73.92,73.94,28300.0,54.9552,54.9627,54.8662,54.881,28300.0
2013-12-13 14:10:00,73.95,73.95,73.86,73.9,13800.0,54.8884,54.8884,54.8216,54.8513,13800.0
2013-12-13 14:20:00,73.9,73.91,73.84,73.85,20300.0,54.8513,54.8588,54.8068,54.8142,20300.0
2013-12-13 14:30:00,73.87,73.92,73.86,73.91,12200.0,54.8291,54.8662,54.8216,54.8588,12200.0
2013-12-13 14:40:00,73.9,73.95,73.9,73.94,13800.0,54.8513,54.8884,54.8513,54.881,13800.0
2013-12-13 14:50:00,73.95,74.03,73.94,74.0,16000.0,54.8884,54.9478,54.881,54.9256,16000.0
2013-12-13 15:00:00,74.0,74.03,74.0,74.02,14000.0,54.9256,54.9478,54.9256,54.9404,14000.0
2013-12-13 15:10:00,74.01,74.07,74.01,74.05,25900.0,54.933,54.9775,54.933,54.9627,25900.0
2013-12-13 15:20:00,74.07,74.13,74.06,74.1,12800.0,54.9775,55.0221,54.9701,54.9998,12800.0
2013-12-13 15:30:00,74.1,74.12,73.97,73.97,18700.0,54.9998,55.0146,54.9033,54.9033,18700.0
2013-12-13 15:40:00,73.99,74.05,73.97,74.03,17000.0,54.9181,54.9627,54.9033,54.9478,17000.0
2013-12-13 15:50:00,74.03,74.06,73.96,73.97,42100.0,54.9478,54.9701,54.8959,54.9033,42100.0
2013-12-16 09:30:00,74.38,74.66,74.22,74.63,27300.0,55.2076,55.4154,55.0889,55.3932,27300.0
2013-12-16 09:40:00,74.61,74.65,74.56,74.61,13400.0,55.3783,55.408,55.3412,55.3783,13400.0
2013-12-16 09:50:00,74.63,74.68,74.6,74.62,4000.0,55.3932,55.4303,55.3709,55.3857,4000.0
2013-12-16 10:00:00,74.64,74.66,74.59,74.6,6000.0,55.4006,55.4154,55.3635,55.3709,6000.0
2013-12-16 10:10:00,74.61,74.61,74.53,74.56,7600.0,55.3783,55.3783,55.3189,55.3412,7600.0
2013-12-16 10:20:00,74.58,74.58,74.53,74.53,3200.0,55.3561,55.3561,55.3189,55.3189,3200.0
2013-12-16 10:30:00,74.53,74.53,74.45,74.45,3600.0,55.3189,55.3189,55.2596,55.2596,3600.0
2013-12-16 10:40:00,74.45,74.5,74.43,74.45,4900.0,55.2596,55.2967,55.2447,55.2596,4900.0
2013-12-16 10:50:00,74.48,74.5,74.44,74.46,1600.0,55.2818,55.2967,55.2521,55.267,1600.0
2013-12-16 11:00:00,74.49,74.49,74.41,74.43,2100.0,55.2893,55.2893,55.2299,55.2447,2100.0
2013-12-16 11:10:00,74.44,74.5,74.4,74.46,587600.0,55.2521,55.2967,55.2225,55.267,587600.0
2013-12-16 11:20:00,74.45,74.48,74.42,74.47,18100.0,55.2596,55.2818,55.2373,55.2744,18100.0
2013-12-16 11:30:00,74.49,74.49,74.4,74.42,6900.0,55.2893,55.2893,55.2225,55.2373,6900.0
2013-12-16 11:40:00,74.43,74.49,74.41,74.46,17100.0,55.2447,55.2893,55.2299,55.267,17100.0
2013-12-16 11:50:00,74.47,74.5,74.45,74.47,2200.0,55.2744,55.2967,55.2596,55.2744,2200.0
2013-12-16 12:00:00,74.48,74.5,74.42,74.46,13000.0,55.2818,55.2967,55.2373,55.267,13000.0
2013-12-16 12:10:00,74.44,74.44,74.37,74.39,2000.0,55.2521,55.2521,55.2002,55.215,2000.0
2013-12-16 12:20:00,74.4,74.42,74.37,74.41,5300.0,55.2225,55.2373,55.2002,55.2299,5300.0
2013-12-16 12:30:00,74.4,74.46,74.38,74.45,4900.0,55.2225,55.267,55.2076,55.2596,4900.0
2013-12-16 12:40:00,74.42,74.45,74.42,74.43,61400.0,55.2373,55.2596,55.2373,55.2447,61400.0
2013-12-16 12:50:00,74.43,74.46,74.39,74.42,3600.0,55.2447,55.267,55.215,55.2373,3600.0
2013-12-16 13:00:00,74.42,74.42,74.3,74.35,4100.0,55.2373,55.2373,55.1482,55.1853,4100.0
2013-12-16 13:10:00,74.38,74.38,74.33,74.33,3000.0,55.2076,55.2076,55.1705,55.1705,3000.0
2013-12-16 13:20:00,74.34,74.42,74.3,74.42,27600.0,55.1779,55.2373,55.1482,55.2373,27600.0
2013-12-16 13:30:00,74.41,74.42,74.37,74.39,61900.0,55.2299,55.2373,55.2002,55.215,61900.0
2013-12-16 13:40:00,74.38,74.43,74.36,74.43,15200.0,55.2076,55.2447,55.1928,55.2447,15200.0
2013-12-16 13:50:00,74.43,74.51,74.41,74.5,15500.0,55.2447,55.3041,55.2299,55.2967,15500.0
2013-12-16 14:00:00,74.5,74.58,74.49,74.54,19300.0,55.2967,55.3561,55.2893,55.3264,19300.0
2013-12-16 14:10:00,74.55,74.57,74.52,74.52,20800.0,55.3338,55.3486,55.3115,55.3115,20800.0
2013-12-16 14:20:00,74.53,74.54,74.52,74.54,10200.0,55.3189,55.3264,55.3115,55.3264,10200.0
2013-12-16 14:30:00,74.53,74.54,74.47,74.49,14700.0,55.3189,55.3264,55.2744,55.2893,14700.0
2013-12-16 14:40:00,74.5,74.52,74.48,74.49,14400.0,55.2967,55.3115,55.2818,55.2893,14400.0
2013-12-16 14:50:00,74.49,74.52,74.48,74.48,13000.0,55.2893,55.3115,55.2818,55.2818,13000.0
2013-12-16 15:00:00,74.49,74.51,74.47,74.51,15500.0,55.2893,55.3041,55.2744,55.3041,15500.0
2013-12-16 15:10:00,74.51,74.53,74.49,74.52,19100.0,55.3041,55.3189,55.2893,55.3115,19100.0
2013-12-16 15:20:00,74.52,74.52,74.43,74.48,27200.0,55.3115,55.3115,55.2447,55.2818,27200.0
2013-12-16 15:30:00,74.48,74.48,74.43,74.47,15900.0,55.2818,55.2818,55.2447,55.2744,15900.0
2013-12-16 15:40:00,74.47,74.51,74.45,74.47,22400.0,55.2744,55.3041,55.2596,55.2744,22400.0
2013-12-16 15:50:00,74.47,74.48,74.42,74.43,35400.0,55.2744,55.2818,55.2373,55.2447,35400.0
2013-12-17 09:30:00,74.49,74.54,74.24,74.24,21100.0,55.2893,55.3264,55.1037,55.1037,21100.0
2013-12-17 09:40:00,74.25,74.26,74.18,74.21,2300.0,55.1111,55.1185,55.0592,55.0814,2300.0
2013-12-17 09:50:00,74.21,74.3,74.14,74.29,4600.0,55.0814,55.1482,55.0295,55.1408,4600.0
2013-12-17 10:00:00,74.3,74.32,74.24,74.27,2800.0,55.1482,55.1631,55.1037,55.126,2800.0
2013-12-17 10:10:00,74.27,74.31,74.19,74.19,5700.0,55.126,55.1557,55.0666,55.0666,5700.0
2013-12-17 10:20:00,74.2,74.24,74.19,74.19,9800.0,55.074,55.1037,55.0666,55.0666,9800.0
2013-12-17 10:30:00,74.17,74.25,74.15,74.25,6100.0,55.0517,55.1111,55.0369,55.1111,6100.0
2013-12-17 10:40:00,74.25,74.26,74.07,74.08,5900.0,55.1111,55.1185,54.9775,54.9849,5900.0
2013-12-17 10:50:00,74.06,74.08,74.01,74.06,6000.0,54.9701,54.9849,54.933,54.9701,6000.0
2013-12-17 11:00:00,74.04,74.08,74.0,74.06,11000.0,54.9552,54.9849,54.9256,54.9701,11000.0
2013-12-17 11:10:00,74.05,74.08,74.05,74.07,7200.0,54.9627,54.9849,54.9627,54.9775,7200.0
2013-12-17 11:20:00,74.08,74.08,73.97,73.97,23600.0,54.9849,54.9849,54.9033,54.9033,23600.0
2013-12-17 11:30:00,73.99,74.04,73.98,74.01,36700.0,54.9181,54.9552,54.9107,54.933,36700.0
2013-12-17 11:40:00,74.04,74.07,74.01,74.07,7900.0,54.9552,54.9775,54.933,54.9775,7900.0
2013-12-17 11:50:00,74.08,74.09,74.04,74.05,4800.0,54.9849,54.9924,54.9552,54.9627,4800.0
2013-12-17 12:00:00,74.06,74.08,74.04,74.05,12300.0,54.9701,54.9849,54.9552,54.9627,12300.0
2013-12-17 12:10:00,74.05,74.13,74.04,74.09,8300.0,54.9627,55.0221,54.9552,54.9924,8300.0
2013-12-17 12:20:00,74.09,74.12,74.06,74.08,4600.0,54.9924,55.0146,54.9701,54.9849,4600.0
2013-12-17 12:30:00,74.11,74.11,74.07,74.08,2400.0,55.0072,55.0072,54.9775,54.9849,2400.0
2013-12-17 12:40:00,74.09,74.13,74.07,74.13,8100.0,54.9924,55.0221,54.9775,55.0221,8100.0
2013-12-17 12:50:00,74.14,74.18,74.13,74.16,12200.0,55.0295,55.0592,55.0221,55.0443,12200.0
2013-12-17 13:00:00,74.15,74.17,74.12,74.12,10500.0,55.0369,55.0517,55.0146,55.0146,10500.0
2013-12-17 13:10:00,74.13,74.14,74.1,74.14,10200.0,55.0221,55.0295,54.9998,55.0295,10200.0
2013-12-17 13:20:00,74.13,74.14,74.11,74.13,5100.0,55.0221,55.0295,55.0072,55.0221,5100.0
2013-12-17 13:30:00,74.15,74.18,74.13,74.16,29300.0,55.0369,55.0592,55.0221,55.0443,29300.0
2013-12-17 13:40:00,74.13,74.15,74.07,74.07,8000.0,55.0221,55.0369,54.9775,54.9775,8000.0
2013-12-17 13:50:00,74.09,74.11,74.07,74.11,70500.0,54.9924,55.0072,54.9775,55.0072,70500.0
2013-12-17 14:00:00,74.11,74.23,74.09,74.23,110800.0,55.0072,55.0963,54.9924,55.0963,110800.0
2013-12-17 14:10:00,74.24,74.27,74.21,74.23,35400.0,55.1037,55.126,55.0814,55.0963,35400.0
2013-12-17 14:20:00,74.21,74.28,74.21,74.25,8200.0,55.0814,55.1334,55.0814,55.1111,8200.0
2013-12-17 14:30:00,74.25,74.25,74.14,74.15,24300.0,55.1111,55.1111,55.0295,55.0369,24300.0
2013-12-17 14:40:00,74.15,74.2,74.13,74.2,10600.0,55.0369,55.074,55.0221,55.074,10600.0
2013-12-17 14:50:00,74.19,74.2,74.13,74.14,5400.0,55.0666,55.074,55.0221,55.0295,5400.0
2013-12-17 15:00:00,74.15,74.2,74.15,74.19,8200.0,55.0369,55.074,55.0369,55.0666,8200.0
2013-12-17 15:10:00,74.21,74.23,74.19,74.23,16800.0,55.0814,55.0963,55.0666,55.0963,16800.0
2013-12-17 15:20:00,74.22,74.24,74.2,74.22,78900.0,55.0889,55.1037,55.074,55.0889,78900.0
2013-12-17 15:30:00,74.21,74.23,74.14,74.14,17100.0,55.0814,55.0963,55.0295,55.0295,17100.0
2013-12-17 15:40:00,74.16,74.16,74.11,74.15,18900.0,55.0443,55.0443,55.0072,55.0369,18900.0
2013-12-17 15:50:00,74.13,74.15,74.09,74.1,25800.0,55.0221,55.0369,54.9924,54.9998,25800.0
2013-12-18 09:30:00,74.21,74.32,74.16,74.25,15200.0,55.0814,55.1631,55.0443,55.1111,15200.0
2013-12-18 09:40:00,74.24,74.3,74.22,74.29,4600.0,55.1037,55.1482,55.0889,55.1408,4600.0
2013-12-18 09:50:00,74.29,74.29,74.18,74.25,7100.0,55.1408,55.1408,55.0592,55.1111,7100.0
2013-12-18 10:00:00,74.26,74.28,74.21,74.27,12800.0,55.1185,55.1334,55.0814,55.126,12800.0
2013-12-18 10:10:00,74.27,74.31,74.27,74.27,2200.0,55.126,55.1557,55.126,55.126,2200.0
2013-12-18 10:20:00,74.28,74.28,74.24,74.24,3300.0,55.1334,55.1334,55.1037,55.1037,3300.0
2013-12-18 10:30:00,74.24,74.27,74.21,74.25,12800.0,55.1037,55.126,55.0814,55.1111,12800.0
2013-12-18 10:40:00,74.26,74.26,74.17,74.19,5800.0,55.1185,55.1185,55.0517,55.0666,5800.0
2013-12-18 10:50:00,74.15,74.19,74.11,74.18,11300.0,55.0369,55.0666,55.0072,55.0592,11300.0
2013-12-18 11:00:00,74.2,74.2,74.16,74.19,5300.0,55.074,55.074,55.0443,55.0666,5300.0
2013-12-18 11:10:00,74.21,74.21,74.17,74.21,15900.0,55.0814,55.0814,55.0517,55.0814,15900.0
2013-12-18 11:20:00,74.21,74.21,74.16,74.16,6200.0,55.0814,55.0814,55.0443,55.0443,6200.0
2013-12-18 11:30:00,74.17,74.19,74.13,74.16,14600.0,55.0517,55.0666,55.0221,55.0443,14600.0
2013-12-18 11:40:00,74.15,74.15,74.08,74.09,5600.0,55.0369,55.0369,54.9849,54.9924,5600.0
2013-12-18 11:50:00,74.1,74.12,74.08,74.08,1600.0,54.9998,55.0146,54.9849,54.9849,1600.0
2013-12-18 12:00:00,74.1,74.11,74.07,74.1,4800.0,54.9998,55.0072,54.9775,54.9998,4800.0
2013-12-18 12:10:00,74.1,74.14,74.1,74.11,22600.0,54.9998,55.0295,54.9998,55.0072,22600.0
2013-12-18 12:20:00,74.12,74.13,74.1,74.11,22700.0,55.0146,55.0221,54.9998,55.0072,22700.0
2013-12-18 12:30:00,74.13,74.15,74.1,74.12,7000.0,55.0221,55.0369,54.9998,55.0146,7000.0
2013-12-18 12:40:00,74.1,74.12,74.09,74.12,3000.0,54.9998,55.0146,54.9924,55.0146,3000.0
2013-12-18 12:50:00,74.1,74.12,74.06,74.06,7500.0,54.9998,55.0146,54.9701,54.9701,7500.0
2013-12-18 13:00:00,74.05,74.07,74.0,74.05,2800.0,54.9627,54.9775,54.9256,54.9627,2800.0
2013-12-18 13:10:00,74.05,74.05,73.89,73.96,8500.0,54.9627,54.9627,54.8439,54.8959,8500.0
2013-12-18 13:20:00,73.93,73.99,73.93,73.99,7100.0,54.8736,54.9181,54.8736,54.9181,7100.0
2013-12-18 13:30:00,73.99,73.99,73.94,73.97,28100.0,54.9181,54.9181,54.881,54.9033,28100.0
2013-12-18 13:40:00,73.97,74.0,73.96,73.99,9300.0,54.9033,54.9256,54.8959,54.9181,9300.0
2013-12-18 13:50:00,74.0,74.2,74.0,74.16,18200.0,54.9256,55.074,54.9256,55.0443,18200.0
2013-12-18 14:00:00,74.1,74.8,73.68,74.78,28800.0,54.9998,55.5193,54.688,55.5045,28800.0
2013-12-18 14:10:00,74.74,74.75,74.51,74.57,10900.0,55.4748,55.4822,55.3041,55.3486,10900.0
2013-12-18 14:20:00,74.61,74.79,74.58,74.68,24200.0,55.3783,55.5119,55.3561,55.4303,24200.0
2013-12-18 14:30:00,74.68,75.07,74.68,75.01,26300.0,55.4303,55.7198,55.4303,55.6752,26300.0
2013-12-18 14:40:00,75.09,75.09,74.9,74.9,34200.0,55.7346,55.7346,55.5936,55.5936,34200.0
2013-12-18 14:50:00,74.9,75.04,74.86,75.02,56400.0,55.5936,55.6975,55.5639,55.6826,56400.0
2013-12-18 15:00:00,75.01,75.03,74.95,75.0,18900.0,55.6752,55.6901,55.6307,55.6678,18900.0
2013-12-18 15:10:00,75.04,75.26,75.04,75.24,19200.0,55.6975,55.8608,55.6975,55.8459,19200.0
2013-12-18 15:20:00,75.26,75.28,75.1,75.16,18500.0,55.8608,55.8756,55.742,55.7866,18500.0
2013-12-18 15:30:00,75.18,75.36,75.12,75.36,13500.0,55.8014,55.935,55.7569,55.935,13500.0
2013-12-18 15:40:00,75.36,75.42,75.27,75.27,16400.0,55.935,55.9795,55.8682,55.8682,16400.0
2013-12-18 15:50:00,75.26,75.44,75.26,75.43,25600.0,55.8608,55.9944,55.8608,55.987,25600.0
2013-12-19 09:30:00,75.15,75.26,75.14,75.22,23100.0,55.7791,55.8608,55.7717,55.8311,23100.0
2013-12-19 09:40:00,75.2,75.21,75.11,75.15,4200.0,55.8162,55.8237,55.7494,55.7791,4200.0
2013-12-19 09:50:00,75.15,75.2,75.1,75.2,5000.0,55.7791,55.8162,55.742,55.8162,5000.0
2013-12-19 10:00:00,75.17,75.22,75.11,75.14,7600.0,55.794,55.8311,55.7494,55.7717,7600.0
2013-12-19 10:10:00,75.16,75.16,75.02,75.02,4700.0,55.7866,55.7866,55.6826,55.6826,4700.0
2013-12-19 10:20:00,75.09,75.15,75.07,75.11,2500.0,55.7346,55.7791,55.7198,55.7494,2500.0
2013-12-19 10:30:00,75.13,75.18,75.11,75.14,6200.0,55.7643,55.8014,55.7494,55.7717,6200.0
2013-12-19 10:40:00,75.13,75.25,75.12,75.24,5800.0,55.7643,55.8534,55.7569,55.8459,5800.0
2013-12-19 10:50:00,75.2,75.26,75.2,75.21,32400.0,55.8162,55.8608,55.8162,55.8237,32400.0
2013-12-19 11:00:00,75.22,75.22,75.17,75.22,19600.0,55.8311,55.8311,55.794,55.8311,19600.0
2013-12-19 11:10:00,75.21,75.22,75.16,75.16,4500.0,55.8237,55.8311,55.7866,55.7866,4500.0
2013-12-19 11:20:00,75.16,75.2,75.13,75.2,4200.0,55.7866,55.8162,55.7643,55.8162,4200.0
2013-12-19 11:30:00,75.24,75.27,75.23,75.25,4000.0,55.8459,55.8682,55.8385,55.8534,4000.0
2013-12-19 11:40:00,75.23,75.26,75.21,75.21,3900.0,55.8385,55.8608,55.8237,55.8237,3900.0
2013-12-19 11:50:00,75.21,75.3,75.21,75.26,6100.0,55.8237,55.8905,55.8237,55.8608,6100.0
2013-12-19 12:00:00,75.26,75.27,75.22,75.26,7800.0,55.8608,55.8682,55.8311,55.8608,7800.0
2013-12-19 12:10:00,75.26,75.28,75.23,75.27,38100.0,55.8608,55.8756,55.8385,55.8682,38100.0
2013-12-19 12:20:00,75.26,75.33,75.26,75.32,3500.0,55.8608,55.9127,55.8608,55.9053,3500.0
2013-12-19 12:30:00,75.31,75.31,75.27,75.27,4000.0,55.8979,55.8979,55.8682,55.8682,4000.0
2013-12-19 12:40:00,75.27,75.32,75.26,75.3,46700.0,55.8682,55.9053,55.8608,55.8905,46700.0
2013-12-19 12:50:00,75.3,75.31,75.25,75.3,12400.0,55.8905,55.8979,55.8534,55.8905,12400.0
2013-12-19 13:00:00,75.27,75.34,75.23,75.31,6300.0,55.8682,55.9202,55.8385,55.8979,6300.0
2013-12-19 13:10:00,75.34,75.37,75.31,75.37,4000.0,55.9202,55.9424,55.8979,55.9424,4000.0
2013-12-19 13:20:00,75.38,75.38,75.34,75.36,19500.0,55.9498,55.9498,55.9202,55.935,19500.0
2013-12-19 13:30:00,75.37,75.38,75.35,75.35,7600.0,55.9424,55.9498,55.9276,55.9276,7600.0
2013-12-19 13:40:00,75.35,75.37,75.31,75.32,5400.0,55.9276,55.9424,55.8979,55.9053,5400.0
2013-12-19 13:50:00,75.31,75.34,75.29,75.3,30700.0,55.8979,55.9202,55.883,55.8905,30700.0
2013-12-19 14:00:00,75.32,75.34,75.3,75.34,6000.0,55.9053,55.9202,55.8905,55.9202,6000.0
2013-12-19 14:10:00,75.32,75.34,75.3,75.32,12000.0,55.9053,55.9202,55.8905,55.9053,12000.0
2013-12-19 14:20:00,75.33,75.33,75.23,75.24,8700.0,55.9127,55.9127,55.8385,55.8459,8700.0
2013-12-19 14:30:00,75.23,75.3,75.23,75.28,6900.0,55.8385,55.8905,55.8385,55.8756,6900.0
2013-12-19 14:40:00,75.27,75.31,75.27,75.28,23400.0,55.8682,55.8979,55.8682,55.8756,23400.0
2013-12-19 14:50:00,75.28,75.34,75.26,75.3,6900.0,55.8756,55.9202,55.8608,55.8905,6900.0
2013-12-19 15:00:00,75.3,75.38,75.3,75.35,10200.0,55.8905,55.9498,55.8905,55.9276,10200.0
2013-12-19 15:10:00,75.34,75.39,75.33,75.38,12400.0,55.9202,55.9573,55.9127,55.9498,12400.0
2013-12-19 15:20:00,75.37,75.38,75.3,75.33,10400.0,55.9424,55.9498,55.8905,55.9127,10400.0
2013-12-19 15:30:00,75.31,75.38,75.27,75.36,6700.0,55.8979,55.9498,55.8682,55.935,6700.0
2013-12-19 15:40:00,75.38,75.41,75.3,75.31,12700.0,55.9498,55.9721,55.8905,55.8979,12700.0
2013-12-19 15:50:00,75.31,75.39,75.26,75.37,26800.0,55.8979,55.9573,55.8608,55.9424,26800.0
2013-12-20 09:30:00,75.25,75.6,75.25,75.57,22600.0,55.8534,56.1131,55.8534,56.0909,22600.0
2013-12-20 09:40:00,75.57,75.66,75.57,75.6,2100.0,56.0909,56.1577,56.0909,56.1131,2100.0
2013-12-20 09:50:00,75.62,75.64,75.58,75.61,5400.0,56.128,56.1428,56.0983,56.1206,5400.0
2013-12-20 10:00:00,75.6,75.6,75.51,75.57,9000.0,56.1131,56.1131,56.0463,56.0909,9000.0
2013-12-20 10:10:00,75.58,75.58,75.53,75.56,4000.0,56.0983,56.0983,56.0612,56.0834,4000.0
2013-12-20 10:20:00,75.53,75.54,75.5,75.51,8500.0,56.0612,56.0686,56.0389,56.0463,8500.0
2013-12-20 10:30:00,75.51,75.62,75.51,75.6,8300.0,56.0463,56.128,56.0463,56.1131,8300.0
2013-12-20 10:40:00,75.6,75.65,75.57,75.62,3300.0,56.1131,56.1503,56.0909,56.128,3300.0
2013-12-20 10:50:00,75.65,75.65,75.56,75.57,11100.0,56.1503,56.1503,56.0834,56.0909,11100.0
2013-12-20 11:00:00,75.57,75.6,75.54,75.59,8900.0,56.0909,56.1131,56.0686,56.1057,8900.0
2013-12-20 11:10:00,75.6,75.63,75.58,75.63,5800.0,56.1131,56.1354,56.0983,56.1354,5800.0
2013-12-20 11:20:00,75.64,75.64,75.6,75.6,4600.0,56.1428,56.1428,56.1131,56.1131,4600.0
2013-12-20 11:30:00,75.62,75.68,75.62,75.68,5400.0,56.128,56.1725,56.128,56.1725,5400.0
2013-12-20 11:40:00,75.7,75.72,75.67,75.7,67400.0,56.1874,56.2022,56.1651,56.1874,67400.0
2013-12-20 11:50:00,75.7,75.75,75.69,75.72,17000.0,56.1874,56.2245,56.1799,56.2022,17000.0
2013-12-20 12:00:00,75.7,75.72,75.69,75.69,7200.0,56.1874,56.2022,56.1799,56.1799,7200.0
2013-12-20 12:10:00,75.69,75.73,75.68,75.73,19400.0,56.1799,56.2096,56.1725,56.2096,19400.0
2013-12-20 12:20:00,75.71,75.79,75.71,75.76,4800.0,56.1948,56.2542,56.1948,56.2319,4800.0
2013-12-20 12:30:00,75.77,75.78,75.75,75.77,2400.0,56.2393,56.2467,56.2245,56.2393,2400.0
2013-12-20 12:40:00,75.78,75.78,75.73,75.76,3000.0,56.2467,56.2467,56.2096,56.2319,3000.0
2013-12-20 12:50:00,75.78,75.8,75.75,75.75,4500.0,56.2467,56.2616,56.2245,56.2245,4500.0
2013-12-20 13:00:00,75.77,75.79,75.73,75.78,2400.0,56.2393,56.2542,56.2096,56.2467,2400.0
2013-12-20 13:10:00,75.76,75.78,75.73,75.77,6200.0,56.2319,56.2467,56.2096,56.2393,6200.0
2013-12-20 13:20:00,75.75,75.79,75.75,75.79,3100.0,56.2245,56.2542,56.2245,56.2542,3100.0
2013-12-20 13:30:00,75.79,75.79,75.74,75.76,34100.0,56.2542,56.2542,56.2171,56.2319,34100.0
2013-12-20 13:40:00,75.75,75.78,75.74,75.78,7300.0,56.2245,56.2467,56.2171,56.2467,7300.0
2013-12-20 13:50:00,75.78,75.83,75.77,75.83,5200.0,56.2467,56.2839,56.2393,56.2839,5200.0
2013-12-20 14:00:00,75.83,75.83,75.77,75.83,13400.0,56.2839,56.2839,56.2393,56.2839,13400.0
2013-12-20 14:10:00,75.82,75.84,75.8,75.84,7800.0,56.2764,56.2913,56.2616,56.2913,7800.0
2013-12-20 14:20:00,75.84,75.84,75.8,75.81,6400.0,56.2913,56.2913,56.2616,56.269,6400.0
2013-12-20 14:30:00,75.8,75.82,75.78,75.78,10900.0,56.2616,56.2764,56.2467,56.2467,10900.0
2013-12-20 14:40:00,75.8,75.85,75.77,75.85,17500.0,56.2616,56.2987,56.2393,56.2987,17500.0
2013-12-20 14:50:00,75.82,75.83,75.79,75.79,9600.0,56.2764,56.2839,56.2542,56.2542,9600.0
2013-12-20 15:00:00,75.82,75.82,75.73,75.75,13900.0,56.2764,56.2764,56.2096,56.2245,13900.0
2013-12-20 15:10:00,75.75,75.81,75.75,75.79,9100.0,56.2245,56.269,56.2245,56.2542,9100.0
2013-12-20 15:20:00,75.81,75.81,75.69,75.72,19800.0,56.269,56.269,56.1799,56.2022,19800.0
2013-12-20 15:30:00,75.73,75.76,75.69,75.75,10100.0,56.2096,56.2319,56.1799,56.2245,10100.0
2013-12-20 15:40:00,75.75,75.78,75.68,75.71,9600.0,56.2245,56.2467,56.1725,56.1948,9600.0
2013-12-20 15:50:00,75.7,75.74,75.63,75.72,18900.0,56.1874,56.2171,56.1354,56.2022,18900.0
2013-12-23 09:30:00,75.87,76.06,75.87,75.99,33700.0,56.3135,56.4546,56.3135,56.4026,33700.0
2013-12-23 09:40:00,75.97,76.02,75.92,75.93,17600.0,56.3878,56.4249,56.3507,56.3581,17600.0
2013-12-23 09:50:00,75.92,75.93,75.86,75.89,8800.0,56.3507,56.3581,56.3061,56.3284,8800.0
2013-12-23 10:00:00,75.91,75.92,75.85,75.91,9500.0,56.3432,56.3507,56.2987,56.3432,9500.0
2013-12-23 10:10:00,75.89,75.95,75.85,75.85,6700.0,56.3284,56.3729,56.2987,56.2987,6700.0
2013-12-23 10:20:00,75.87,75.94,75.87,75.91,16500.0,56.3135,56.3655,56.3135,56.3432,16500.0
2013-12-23 10:30:00,75.91,75.91,75.85,75.9,4800.0,56.3432,56.3432,56.2987,56.3358,4800.0
2013-12-23 10:40:00,75.9,75.95,75.88,75.92,12700.0,56.3358,56.3729,56.321,56.3507,12700.0
2013-12-23 10:50:00,75.92,75.95,75.9,75.93,9000.0,56.3507,56.3729,56.3358,56.3581,9000.0
2013-12-23 11:00:00,75.92,75.96,75.91,75.92,11200.0,56.3507,56.3803,56.3432,56.3507,11200.0
2013-12-23 11:10:00,75.92,75.95,75.91,75.93,3500.0,56.3507,56.3729,56.3432,56.3581,3500.0
2013-12-23 11:20:00,75.93,75.96,75.92,75.96,6600.0,56.3581,56.3803,56.3507,56.3803,6600.0
2013-12-23 11:30:00,75.96,75.99,75.95,75.95,15600.0,56.3803,56.4026,56.3729,56.3729,15600.0
2013-12-23 11:40:00,75.97,75.99,75.94,75.95,13100.0,56.3878,56.4026,56.3655,56.3729,13100.0
2013-12-23 11:50:00,75.95,75.98,75.95,75.95,8400.0,56.3729,56.3952,56.3729,56.3729,8400.0
2013-12-23 12:00:00,75.95,75.97,75.92,75.94,13000.0,56.3729,56.3878,56.3507,56.3655,13000.0
2013-12-23 12:10:00,75.94,76.0,75.94,75.97,4500.0,56.3655,56.41,56.3655,56.3878,4500.0
2013-12-23 12:20:00,75.99,76.01,75.96,75.99,10500.0,56.4026,56.4175,56.3803,56.4026,10500.0
2013-12-23 12:30:00,75.97,76.0,75.97,75.99,3200.0,56.3878,56.41,56.3878,56.4026,3200.0
2013-12-23 12:40:00,75.98,75.99,75.96,75.99,6600.0,56.3952,56.4026,56.3803,56.4026,6600.0
2013-12-23 12:50:00,75.98,76.01,75.95,75.96,4400.0,56.3952,56.4175,56.3729,56.3803,4400.0
2013-12-23 13:00:00,75.97,75.97,75.94,75.95,6800.0,56.3878,56.3878,56.3655,56.3729,6800.0
2013-12-23 13:10:00,75.95,75.97,75.92,75.94,5100.0,56.3729,56.3878,56.3507,56.3655,5100.0
2013-12-23 13:20:00,75.92,75.95,75.92,75.95,7200.0,56.3507,56.3729,56.3507,56.3729,7200.0
2013-12-23 13:30:00,75.95,75.97,75.92,75.92,18900.0,56.3729,56.3878,56.3507,56.3507,18900.0
2013-12-23 13:40:00,75.92,75.93,75.85,75.86,22300.0,56.3507,56.3581,56.2987,56.3061,22300.0
2013-12-23 13:50:00,75.87,75.89,75.82,75.89,16200.0,56.3135,56.3284,56.2764,56.3284,16200.0
2013-12-23 14:00:00,75.87,75.89,75.86,75.86,18500.0,56.3135,56.3284,56.3061,56.3061,18500.0
2013-12-23 14:10:00,75.87,75.91,75.86,75.9,31600.0,56.3135,56.3432,56.3061,56.3358,31600.0
2013-12-23 14:20:00,75.88,75.91,75.87,75.87,25400.0,56.321,56.3432,56.3135,56.3135,25400.0
2013-12-23 14:30:00,75.87,75.93,75.87,75.93,22300.0,56.3135,56.3581,56.3135,56.3581,22300.0
2013-12-23 14:40:00,75.91,75.92,75.89,75.92,8900.0,56.3432,56.3507,56.3284,56.3507,8900.0
2013-12-23 14:50:00,75.92,75.92,75.88,75.9,41000.0,56.3507,56.3507,56.321,56.3358,41000.0
2013-12-23 15:00:00,75.9,75.92,75.87,75.9,11300.0,56.3358,56.3507,56.3135,56.3358,11300.0
2013-12-23 15:10:00,75.9,75.91,75.86,75.91,44400.0,56.3358,56.3432,56.3061,56.3432,44400.0
2013-12-23 15:20:00,75.91,75.91,75.87,75.91,23700.0,56.3432,56.3432,56.3135,56.3432,23700.0
2013-12-23 15:30:00,75.9,75.94,75.9,75.93,12600.0,56.3358,56.3655,56.3358,56.3581,12600.0
2013-12-23 15:40:00,75.93,75.93,75.86,75.86,50900.0,56.3581,56.3581,56.3061,56.3061,50900.0
2013-12-23 15:50:00,75.86,75.92,75.82,75.91,192700.0,56.3061,56.3507,56.2764,56.3432,192700.0
2013-12-24 09:30:00,75.46,75.52,75.3,75.5,31900.0,56.3733,56.4181,56.2538,56.4032,31900.0
2013-12-24 09:40:00,75.47,75.51,75.47,75.48,3800.0,56.3808,56.4107,56.3808,56.3882,3800.0
2013-12-24 09:50:00,75.52,75.52,75.48,75.5,11000.0,56.4181,56.4181,56.3882,56.4032,11000.0
2013-12-24 10:00:00,75.51,75.58,75.49,75.58,6500.0,56.4107,56.4629,56.3957,56.4629,6500.0
2013-12-24 10:10:00,75.56,75.6,75.54,75.6,5200.0,56.448,56.4779,56.4331,56.4779,5200.0
2013-12-24 10:20:00,75.6,75.65,75.59,75.65,9900.0,56.4779,56.5152,56.4704,56.5152,9900.0
2013-12-24 10:30:00,75.64,75.66,75.62,75.64,4500.0,56.5078,56.5227,56.4928,56.5078,4500.0
2013-12-24 10:40:00,75.66,75.66,75.63,75.63,6100.0,56.5227,56.5227,56.5003,56.5003,6100.0
2013-12-24 10:50:00,75.64,75.68,75.63,75.66,6900.0,56.5078,56.5377,56.5003,56.5227,6900.0
2013-12-24 11:00:00,75.66,75.67,75.64,75.66,12000.0,56.5227,56.5302,56.5078,56.5227,12000.0
2013-12-24 11:10:00,75.65,75.69,75.64,75.68,5400.0,56.5152,56.5451,56.5078,56.5377,5400.0
2013-12-24 11:20:00,75.67,75.68,75.65,75.68,7100.0,56.5302,56.5377,56.5152,56.5377,7100.0
2013-12-24 11:30:00,75.67,75.69,75.63,75.64,22500.0,56.5302,56.5451,56.5003,56.5078,22500.0
2013-12-24 11:40:00,75.64,75.68,75.64,75.67,62500.0,56.5078,56.5377,56.5078,56.5302,62500.0
2013-12-24 11:50:00,75.68,75.7,75.64,75.69,10800.0,56.5377,56.5526,56.5078,56.5451,10800.0
2013-12-24 12:00:00,75.69,75.7,75.66,75.69,16700.0,56.5451,56.5526,56.5227,56.5451,16700.0
2013-12-24 12:10:00,75.69,75.71,75.68,75.7,11000.0,56.5451,56.5601,56.5377,56.5526,11000.0
2013-12-24 12:20:00,75.69,75.7,75.66,75.66,8700.0,56.5451,56.5526,56.5227,56.5227,8700.0
2013-12-24 12:30:00,75.67,75.68,75.63,75.67,16900.0,56.5302,56.5377,56.5003,56.5302,16900.0
2013-12-24 12:40:00,75.67,75.7,75.66,75.7,13200.0,56.5302,56.5526,56.5227,56.5526,13200.0
2013-12-24 12:50:00,75.7,75.7,75.66,75.68,22000.0,56.5526,56.5526,56.5227,56.5377,22000.0
2013-12-26 09:30:00,75.88,75.89,75.76,75.88,32300.0,56.6871,56.6945,56.5974,56.6871,32300.0
2013-12-26 09:40:00,75.91,75.92,75.88,75.88,3600.0,56.7095,56.7169,56.6871,56.6871,3600.0
2013-12-26 09:50:00,75.9,75.92,75.86,75.9,6500.0,56.702,56.7169,56.6721,56.702,6500.0
2013-12-26 10:00:00,75.9,75.93,75.86,75.88,9800.0,56.702,56.7244,56.6721,56.6871,9800.0
2013-12-26 10:10:00,75.86,75.9,75.85,75.89,4600.0,56.6721,56.702,56.6647,56.6945,4600.0
2013-12-26 10:20:00,75.89,75.93,75.87,75.91,6000.0,56.6945,56.7244,56.6796,56.7095,6000.0
2013-12-26 10:30:00,75.93,75.93,75.89,75.92,3800.0,56.7244,56.7244,56.6945,56.7169,3800.0
2013-12-26 10:40:00,75.9,75.93,75.88,75.88,6700.0,56.702,56.7244,56.6871,56.6871,6700.0
2013-12-26 10:50:00,75.89,75.9,75.86,75.88,13700.0,56.6945,56.702,56.6721,56.6871,13700.0
2013-12-26 11:00:00,75.89,75.9,75.86,75.88,7900.0,56.6945,56.702,56.6721,56.6871,7900.0
2013-12-26 11:10:00,75.87,75.88,75.85,75.88,4600.0,56.6796,56.6871,56.6647,56.6871,4600.0
2013-12-26 11:20:00,75.87,75.92,75.87,75.92,5200.0,56.6796,56.7169,56.6796,56.7169,5200.0
2013-12-26 11:30:00,75.89,75.95,75.89,75.92,14100.0,56.6945,56.7394,56.6945,56.7169,14100.0
2013-12-26 11:40:00,75.93,75.94,75.9,75.94,11400.0,56.7244,56.7319,56.702,56.7319,11400.0
2013-12-26 11:50:00,75.94,75.94,75.91,75.92,5400.0,56.7319,56.7319,56.7095,56.7169,5400.0
2013-12-26 12:00:00,75.92,75.93,75.91,75.93,11000.0,56.7169,56.7244,56.7095,56.7244,11000.0
2013-12-26 12:10:00,75.91,75.92,75.9,75.91,8200.0,56.7095,56.7169,56.702,56.7095,8200.0
2013-12-26 12:20:00,75.9,75.95,75.89,75.95,13700.0,56.702,56.7394,56.6945,56.7394,13700.0
2013-12-26 12:30:00,75.97,75.99,75.94,75.95,8300.0,56.7543,56.7692,56.7319,56.7394,8300.0
2013-12-26 12:40:00,75.95,76.01,75.95,75.99,3100.0,56.7394,56.7842,56.7394,56.7692,3100.0
2013-12-26 12:50:00,76.01,76.01,75.98,75.98,5100.0,56.7842,56.7842,56.7618,56.7618,5100.0
2013-12-26 13:00:00,76.0,76.0,75.98,76.0,5300.0,56.7767,56.7767,56.7618,56.7767,5300.0
2013-12-26 13:10:00,75.99,76.03,75.99,76.02,5100.0,56.7692,56.7991,56.7692,56.7917,5100.0
2013-12-26 13:20:00,76.02,76.04,76.01,76.04,5700.0,56.7917,56.8066,56.7842,56.8066,5700.0
2013-12-26 13:30:00,76.03,76.05,76.01,76.01,18300.0,56.7991,56.8141,56.7842,56.7842,18300.0
2013-12-26 13:40:00,76.02,76.04,76.01,76.03,10900.0,56.7917,56.8066,56.7842,56.7991,10900.0
2013-12-26 13:50:00,76.04,76.08,76.03,76.08,113800.0,56.8066,56.8365,56.7991,56.8365,113800.0
2013-12-26 14:00:00,76.07,76.09,76.06,76.08,6900.0,56.829,56.8439,56.8215,56.8365,6900.0
2013-12-26 14:10:00,76.08,76.09,76.05,76.05,10300.0,56.8365,56.8439,56.8141,56.8141,10300.0
2013-12-26 14:20:00,76.05,76.08,76.04,76.07,13300.0,56.8141,56.8365,56.8066,56.829,13300.0
2013-12-26 14:30:00,76.07,76.09,76.05,76.06,11800.0,56.829,56.8439,56.8141,56.8215,11800.0
2013-12-26 14:40:00,76.07,76.07,76.01,76.03,7400.0,56.829,56.829,56.7842,56.7991,7400.0
2013-12-26 14:50:00,76.03,76.08,76.03,76.07,6900.0,56.7991,56.8365,56.7991,56.829,6900.0
2013-12-26 15:00:00,76.07,76.09,76.05,76.07,17200.0,56.829,56.8439,56.8141,56.829,17200.0
2013-12-26 15:10:00,76.07,76.1,76.05,76.07,13600.0,56.829,56.8514,56.8141,56.829,13600.0
2013-12-26 15:20:00,76.07,76.09,76.05,76.07,10600.0,56.829,56.8439,56.8141,56.829,10600.0
2013-12-26 15:30:00,76.09,76.1,76.07,76.09,17400.0,56.8439,56.8514,56.829,56.8439,17400.0
2013-12-26 15:40:00,76.1,76.11,76.06,76.06,16300.0,56.8514,56.8589,56.8215,56.8215,16300.0
2013-12-26 15:50:00,76.06,76.08,76.04,76.06,16400.0,56.8215,56.8365,56.8066,56.8215,16400.0
2013-12-27 09:30:00,76.23,76.26,76.13,76.19,14600.0,56.9485,56.9709,56.8738,56.9187,14600.0
2013-12-27 09:40:00,76.17,76.21,76.16,76.21,2700.0,56.9037,56.9336,56.8962,56.9336,2700.0
2013-12-27 09:50:00,76.19,76.22,76.18,76.19,1600.0,56.9187,56.9411,56.9112,56.9187,1600.0
2013-12-27 10:00:00,76.21,76.23,76.19,76.22,1400.0,56.9336,56.9485,56.9187,56.9411,1400.0
2013-12-27 10:10:00,76.2,76.21,76.16,76.16,2900.0,56.9261,56.9336,56.8962,56.8962,2900.0
2013-12-27 10:20:00,76.2,76.2,76.14,76.17,3000.0,56.9261,56.9261,56.8813,56.9037,3000.0
2013-12-27 10:30:00,76.16,76.16,76.1,76.12,6900.0,56.8962,56.8962,56.8514,56.8664,6900.0
2013-12-27 10:40:00,76.11,76.11,76.05,76.05,4200.0,56.8589,56.8589,56.8141,56.8141,4200.0
2013-12-27 10:50:00,76.03,76.08,76.03,76.05,4300.0,56.7991,56.8365,56.7991,56.8141,4300.0
2013-12-27 11:00:00,76.03,76.08,76.03,76.06,2400.0,56.7991,56.8365,56.7991,56.8215,2400.0
2013-12-27 11:10:00,76.05,76.11,76.04,76.1,2200.0,56.8141,56.8589,56.8066,56.8514,2200.0
2013-12-27 11:20:00,76.08,76.1,76.04,76.1,1900.0,56.8365,56.8514,56.8066,56.8514,1900.0
2013-12-27 11:30:00,76.11,76.15,76.08,76.1,2100.0,56.8589,56.8888,56.8365,56.8514,2100.0
2013-12-27 11:40:00,76.1,76.12,76.09,76.1,6400.0,56.8514,56.8664,56.8439,56.8514,6400.0
2013-12-27 11:50:00,76.11,76.15,76.11,76.15,6100.0,56.8589,56.8888,56.8589,56.8888,6100.0
2013-12-27 12:00:00,76.12,76.14,76.09,76.14,4600.0,56.8664,56.8813,56.8439,56.8813,4600.0
2013-12-27 12:10:00,76.12,76.14,76.08,76.11,16000.0,56.8664,56.8813,56.8365,56.8589,16000.0
2013-12-27 12:20:00,76.12,76.15,76.12,76.15,156600.0,56.8664,56.8888,56.8664,56.8888,156600.0
2013-12-27 12:30:00,76.14,76.14,76.12,76.12,40500.0,56.8813,56.8813,56.8664,56.8664,40500.0
2013-12-27 12:40:00,76.13,76.14,76.08,76.1,4800.0,56.8738,56.8813,56.8365,56.8514,4800.0
2013-12-27 12:50:00,76.08,76.12,76.07,76.09,4300.0,56.8365,56.8664,56.829,56.8439,4300.0
2013-12-27 13:00:00,76.11,76.12,76.09,76.09,3200.0,56.8589,56.8664,56.8439,56.8439,3200.0
2013-12-27 13:10:00,76.09,76.1,76.08,76.08,6200.0,56.8439,56.8514,56.8365,56.8365,6200.0
2013-12-27 13:20:00,76.1,76.11,76.07,76.11,9800.0,56.8514,56.8589,56.829,56.8589,9800.0
2013-12-27 13:30:00,76.11,76.11,76.06,76.11,2200.0,56.8589,56.8589,56.8215,56.8589,2200.0
2013-12-27 13:40:00,76.1,76.1,76.08,76.09,2000.0,56.8514,56.8514,56.8365,56.8439,2000.0
2013-12-27 13:50:00,76.11,76.12,76.08,76.08,2200.0,56.8589,56.8664,56.8365,56.8365,2200.0
2013-12-27 14:00:00,76.12,76.12,76.07,76.12,9800.0,56.8664,56.8664,56.829,56.8664,9800.0
2013-12-27 14:10:00,76.12,76.13,76.08,76.13,9200.0,56.8664,56.8738,56.8365,56.8738,9200.0
2013-12-27 14:20:00,76.13,76.16,76.12,76.16,12600.0,56.8738,56.8962,56.8664,56.8962,12600.0
2013-12-27 14:30:00,76.16,76.16,76.12,76.12,9300.0,56.8962,56.8962,56.8664,56.8664,9300.0
2013-12-27 14:40:00,76.14,76.15,76.12,76.15,8200.0,56.8813,56.8888,56.8664,56.8888,8200.0
2013-12-27 14:50:00,76.15,76.15,76.11,76.12,11100.0,56.8888,56.8888,56.8589,56.8664,11100.0
2013-12-27 15:00:00,76.12,76.12,76.11,76.12,14100.0,56.8664,56.8664,56.8589,56.8664,14100.0
2013-12-27 15:10:00,76.12,76.12,76.1,76.11,12000.0,56.8664,56.8664,56.8514,56.8589,12000.0
2013-12-27 15:20:00,76.12,76.13,76.1,76.13,7100.0,56.8664,56.8738,56.8514,56.8738,7100.0
2013-12-27 15:30:00,76.14,76.16,76.13,76.13,6300.0,56.8813,56.8962,56.8738,56.8738,6300.0
2013-12-27 15:40:00,76.13,76.14,76.12,76.13,9900.0,56.8738,56.8813,56.8664,56.8738,9900.0
2013-12-27 15:50:00,76.13,76.16,76.12,76.13,13000.0,56.8738,56.8962,56.8664,56.8738,13000.0
2013-12-30 09:30:00,76.24,76.24,76.14,76.16,55900.0,56.956,56.956,56.8813,56.8962,55900.0
2013-12-30 09:40:00,76.14,76.15,76.08,76.08,14700.0,56.8813,56.8888,56.8365,56.8365,14700.0
2013-12-30 09:50:00,76.08,76.08,76.01,76.03,7900.0,56.8365,56.8365,56.7842,56.7991,7900.0
2013-12-30 10:00:00,76.03,76.07,76.02,76.03,7500.0,56.7991,56.829,56.7917,56.7991,7500.0
2013-12-30 10:10:00,76.03,76.06,76.01,76.06,9100.0,56.7991,56.8215,56.7842,56.8215,9100.0
2013-12-30 10:20:00,76.06,76.07,76.01,76.01,3800.0,56.8215,56.829,56.7842,56.7842,3800.0
2013-12-30 10:30:00,76.03,76.06,76.01,76.05,7500.0,56.7991,56.8215,56.7842,56.8141,7500.0
2013-12-30 10:40:00,76.05,76.06,76.03,76.03,13800.0,56.8141,56.8215,56.7991,56.7991,13800.0
2013-12-30 10:50:00,76.04,76.04,76.01,76.02,5500.0,56.8066,56.8066,56.7842,56.7917,5500.0
2013-12-30 11:00:00,76.04,76.06,76.02,76.04,4300.0,56.8066,56.8215,56.7917,56.8066,4300.0
2013-12-30 11:10:00,76.05,76.09,76.05,76.07,6700.0,56.8141,56.8439,56.8141,56.829,6700.0
2013-12-30 11:20:00,76.06,76.09,76.05,76.06,6700.0,56.8215,56.8439,56.8141,56.8215,6700.0
2013-12-30 11:30:00,76.07,76.09,76.01,76.02,14600.0,56.829,56.8439,56.7842,56.7917,14600.0
2013-12-30 11:40:00,76.02,76.05,76.01,76.04,6700.0,56.7917,56.8141,56.7842,56.8066,6700.0
2013-12-30 11:50:00,76.04,76.06,76.03,76.05,12500.0,56.8066,56.8215,56.7991,56.8141,12500.0
2013-12-30 12:00:00,76.04,76.05,76.03,76.04,6200.0,56.8066,56.8141,56.7991,56.8066,6200.0
2013-12-30 12:10:00,76.05,76.05,76.02,76.02,5900.0,56.8141,56.8141,56.7917,56.7917,5900.0
2013-12-30 12:20:00,76.03,76.04,76.0,76.0,4700.0,56.7991,56.8066,56.7767,56.7767,4700.0
2013-12-30 12:30:00,76.0,76.02,75.99,75.99,9600.0,56.7767,56.7917,56.7692,56.7692,9600.0
2013-12-30 12:40:00,76.0,76.03,76.0,76.01,10400.0,56.7767,56.7991,56.7767,56.7842,10400.0
2013-12-30 12:50:00,76.01,76.03,76.01,76.03,25200.0,56.7842,56.7991,56.7842,56.7991,25200.0
2013-12-30 13:00:00,76.03,76.03,76.01,76.03,8200.0,56.7991,56.7991,56.7842,56.7991,8200.0
2013-12-30 13:10:00,76.02,76.05,76.02,76.03,10800.0,56.7917,56.8141,56.7917,56.7991,10800.0
2013-12-30 13:20:00,76.02,76.04,76.01,76.03,6800.0,56.7917,56.8066,56.7842,56.7991,6800.0
2013-12-30 13:30:00,76.03,76.05,76.02,76.03,6900.0,56.7991,56.8141,56.7917,56.7991,6900.0
2013-12-30 13:40:00,76.02,76.03,75.99,76.02,99800.0,56.7917,56.7991,56.7692,56.7917,99800.0
2013-12-30 13:50:00,76.01,76.04,76.01,76.03,16500.0,56.7842,56.8066,56.7842,56.7991,16500.0
2013-12-30 14:00:00,76.04,76.06,76.02,76.06,10400.0,56.8066,56.8215,56.7917,56.8215,10400.0
2013-12-30 14:10:00,76.06,76.07,76.05,76.06,10500.0,56.8215,56.829,56.8141,56.8215,10500.0
2013-12-30 14:20:00,76.06,76.06,76.04,76.06,7100.0,56.8215,56.8215,56.8066,56.8215,7100.0
2013-12-30 14:30:00,76.06,76.08,76.05,76.07,14600.0,56.8215,56.8365,56.8141,56.829,14600.0
2013-12-30 14:40:00,76.06,76.1,76.06,76.1,26700.0,56.8215,56.8514,56.8215,56.8514,26700.0
2013-12-30 14:50:00,76.1,76.1,76.07,76.09,7900.0,56.8514,56.8514,56.829,56.8439,7900.0
2013-12-30 15:00:00,76.08,76.09,76.04,76.05,22100.0,56.8365,56.8439,56.8066,56.8141,22100.0
2013-12-30 15:10:00,76.06,76.06,76.03,76.05,8900.0,56.8215,56.8215,56.7991,56.8141,8900.0
2013-12-30 15:20:00,76.03,76.07,76.03,76.05,14700.0,56.7991,56.829,56.7991,56.8141,14700.0
2013-12-30 15:30:00,76.04,76.05,76.03,76.04,13700.0,56.8066,56.8141,56.7991,56.8066,13700.0
2013-12-30 15:40:00,76.03,76.06,76.02,76.05,40200.0,56.7991,56.8215,56.7917,56.8141,40200.0
2013-12-30 15:50:00,76.06,76.08,76.05,76.08,55700.0,56.8215,56.8365,56.8141,56.8365,55700.0
2013-12-31 09:30:00,76.21,76.21,76.12,76.15,42600.0,56.9336,56.9336,56.8664,56.8888,42600.0
2013-12-31 09:40:00,76.15,76.19,76.14,76.15,26400.0,56.8888,56.9187,56.8813,56.8888,26400.0
2013-12-31 09:50:00,76.16,76.21,76.15,76.2,4000.0,56.8962,56.9336,56.8888,56.9261,4000.0
2013-12-31 10:00:00,76.2,76.28,76.2,76.24,14800.0,56.9261,56.9859,56.9261,56.956,14800.0
2013-12-31 10:10:00,76.26,76.28,76.24,76.27,4700.0,56.9709,56.9859,56.956,56.9784,4700.0
2013-12-31 10:20:00,76.27,76.28,76.25,76.25,8700.0,56.9784,56.9859,56.9635,56.9635,8700.0
2013-12-31 10:30:00,76.25,76.28,76.24,76.26,24400.0,56.9635,56.9859,56.956,56.9709,24400.0
2013-12-31 10:40:00,76.25,76.28,76.24,76.26,11300.0,56.9635,56.9859,56.956,56.9709,11300.0
2013-12-31 10:50:00,76.25,76.27,76.24,76.27,4200.0,56.9635,56.9784,56.956,56.9784,4200.0
2013-12-31 11:00:00,76.27,76.34,76.27,76.34,30000.0,56.9784,57.0307,56.9784,57.0307,30000.0
2013-12-31 11:10:00,76.33,76.39,76.33,76.35,10900.0,57.0232,57.0681,57.0232,57.0382,10900.0
2013-12-31 11:20:00,76.36,76.37,76.35,76.36,45000.0,57.0457,57.0531,57.0382,57.0457,45000.0
2013-12-31 11:30:00,76.36,76.37,76.34,76.34,33100.0,57.0457,57.0531,57.0307,57.0307,33100.0
2013-12-31 11:40:00,76.33,76.34,76.31,76.32,9000.0,57.0232,57.0307,57.0083,57.0158,9000.0
2013-12-31 11:50:00,76.33,76.33,76.3,76.31,7400.0,57.0232,57.0232,57.0008,57.0083,7400.0
2013-12-31 12:00:00,76.31,76.32,76.29,76.31,9600.0,57.0083,57.0158,56.9934,57.0083,9600.0
2013-12-31 12:10:00,76.31,76.31,76.29,76.29,4000.0,57.0083,57.0083,56.9934,56.9934,4000.0
2013-12-31 12:20:00,76.29,76.3,76.28,76.29,10700.0,56.9934,57.0008,56.9859,56.9934,10700.0
2013-12-31 12:30:00,76.3,76.34,76.3,76.34,5400.0,57.0008,57.0307,57.0008,57.0307,5400.0
2013-12-31 12:40:00,76.33,76.33,76.26,76.28,9000.0,57.0232,57.0232,56.9709,56.9859,9000.0
2013-12-31 12:50:00,76.27,76.29,76.26,76.28,6900.0,56.9784,56.9934,56.9709,56.9859,6900.0
2013-12-31 13:00:00,76.29,76.29,76.25,76.26,6300.0,56.9934,56.9934,56.9635,56.9709,6300.0
2013-12-31 13:10:00,76.26,76.28,76.26,76.27,8800.0,56.9709,56.9859,56.9709,56.9784,8800.0
2013-12-31 13:20:00,76.26,76.28,76.26,76.28,15800.0,56.9709,56.9859,56.9709,56.9859,15800.0
2013-12-31 13:30:00,76.28,76.29,76.27,76.27,3300.0,56.9859,56.9934,56.9784,56.9784,3300.0
2013-12-31 13:40:00,76.29,76.29,76.26,76.28,6400.0,56.9934,56.9934,56.9709,56.9859,6400.0
2013-12-31 13:50:00,76.28,76.29,76.27,76.28,15300.0,56.9859,56.9934,56.9784,56.9859,15300.0
2013-12-31 14:00:00,76.27,76.29,76.26,76.28,14100.0,56.9784,56.9934,56.9709,56.9859,14100.0
2013-12-31 14:10:00,76.28,76.28,76.27,76.28,18900.0,56.9859,56.9859,56.9784,56.9859,18900.0
2013-12-31 14:20:00,76.28,76.28,76.2,76.2,15300.0,56.9859,56.9859,56.9261,56.9261,15300.0
2013-12-31 14:30:00,76.21,76.22,76.16,76.16,13600.0,56.9336,56.9411,56.8962,56.8962,13600.0
2013-12-31 14:40:00,76.17,76.18,76.13,76.14,6700.0,56.9037,56.9112,56.8738,56.8813,6700.0
2013-12-31 14:50:00,76.14,76.18,76.13,76.17,19500.0,56.8813,56.9112,56.8738,56.9037,19500.0
2013-12-31 15:00:00,76.17,76.17,76.12,76.12,6600.0,56.9037,56.9037,56.8664,56.8664,6600.0
2013-12-31 15:10:00,76.14,76.17,76.13,76.17,10000.0,56.8813,56.9037,56.8738,56.9037,10000.0
2013-12-31 15:20:00,76.18,76.21,76.18,76.18,11200.0,56.9112,56.9336,56.9112,56.9112,11200.0
2013-12-31 15:30:00,76.24,76.26,76.23,76.25,23200.0,56.956,56.9709,56.9485,56.9635,23200.0
2013-12-31 15:40:00,76.24,76.42,76.23,76.38,13700.0,56.956,57.0905,56.9485,57.0606,13700.0
2013-12-31 15:50:00,76.38,76.41,76.27,76.35,37900.0,57.0606,57.083,56.9784,57.0382,37900.0
2014-01-02 09:30:00,76.12,76.19,75.92,75.92,41500.0,56.8664,56.9187,56.7169,56.7169,41500.0
2014-01-02 09:40:00,75.92,76.04,75.86,76.04,24700.0,56.7169,56.8066,56.6721,56.8066,24700.0
2014-01-02 09:50:00,75.97,76.06,75.96,76.0,34800.0,56.7543,56.8215,56.7468,56.7767,34800.0
2014-01-02 10:00:00,76.0,76.05,75.81,75.91,47600.0,56.7767,56.8141,56.6348,56.7095,47600.0
2014-01-02 10:10:00,75.93,75.97,75.93,75.94,13000.0,56.7244,56.7543,56.7244,56.7319,13000.0
2014-01-02 10:20:00,75.94,75.95,75.89,75.94,6500.0,56.7319,56.7394,56.6945,56.7319,6500.0
2014-01-02 10:30:00,75.93,75.94,75.88,75.88,13800.0,56.7244,56.7319,56.6871,56.6871,13800.0
2014-01-02 10:40:00,75.9,76.01,75.9,75.94,11700.0,56.702,56.7842,56.702,56.7319,11700.0
2014-01-02 10:50:00,75.95,75.95,75.88,75.91,16200.0,56.7394,56.7394,56.6871,56.7095,16200.0
2014-01-02 11:00:00,75.89,75.9,75.84,75.89,10700.0,56.6945,56.702,56.6572,56.6945,10700.0
2014-01-02 11:10:00,75.88,75.91,75.85,75.9,10600.0,56.6871,56.7095,56.6647,56.702,10600.0
2014-01-02 11:20:00,75.9,75.92,75.84,75.86,21000.0,56.702,56.7169,56.6572,56.6721,21000.0
2014-01-02 11:30:00,75.86,75.87,75.8,75.8,17200.0,56.6721,56.6796,56.6273,56.6273,17200.0
2014-01-02 11:40:00,75.81,75.84,75.75,75.76,23500.0,56.6348,56.6572,56.5899,56.5974,23500.0
2014-01-02 11:50:00,75.75,75.75,75.64,75.71,15900.0,56.5899,56.5899,56.5078,56.5601,15900.0
2014-01-02 12:00:00,75.7,75.76,75.7,75.75,9200.0,56.5526,56.5974,56.5526,56.5899,9200.0
2014-01-02 12:10:00,75.76,75.76,75.7,75.72,6800.0,56.5974,56.5974,56.5526,56.5675,6800.0
2014-01-02 12:20:00,75.71,75.71,75.66,75.68,6800.0,56.5601,56.5601,56.5227,56.5377,6800.0
2014-01-02 12:30:00,75.67,75.68,75.62,75.68,4000.0,56.5302,56.5377,56.4928,56.5377,4000.0
2014-01-02 12:40:00,75.66,75.67,75.6,75.64,35100.0,56.5227,56.5302,56.4779,56.5078,35100.0
2014-01-02 12:50:00,75.64,75.71,75.63,75.71,23600.0,56.5078,56.5601,56.5003,56.5601,23600.0
2014-01-02 13:00:00,75.71,75.74,75.68,75.71,3500.0,56.5601,56.5825,56.5377,56.5601,3500.0
2014-01-02 13:10:00,75.71,75.71,75.67,75.69,3900.0,56.5601,56.5601,56.5302,56.5451,3900.0
2014-01-02 13:20:00,75.67,75.71,75.65,75.69,8400.0,56.5302,56.5601,56.5152,56.5451,8400.0
2014-01-02 13:30:00,75.67,75.69,75.62,75.64,23300.0,56.5302,56.5451,56.4928,56.5078,23300.0
2014-01-02 13:40:00,75.64,75.73,75.62,75.68,19200.0,56.5078,56.575,56.4928,56.5377,19200.0
2014-01-02 13:50:00,75.7,75.72,75.65,75.69,12300.0,56.5526,56.5675,56.5152,56.5451,12300.0
2014-01-02 14:00:00,75.69,75.74,75.69,75.72,19100.0,56.5451,56.5825,56.5451,56.5675,19100.0
2014-01-02 14:10:00,75.73,75.76,75.55,75.57,26200.0,56.575,56.5974,56.4405,56.4555,26200.0
2014-01-02 14:20:00,75.55,75.6,75.52,75.58,8000.0,56.4405,56.4779,56.4181,56.4629,8000.0
2014-01-02 14:30:00,75.58,75.64,75.57,75.63,41400.0,56.4629,56.5078,56.4555,56.5003,41400.0
2014-01-02 14:40:00,75.63,75.67,75.62,75.66,6800.0,56.5003,56.5302,56.4928,56.5227,6800.0
2014-01-02 14:50:00,75.68,75.7,75.62,75.63,35100.0,56.5377,56.5526,56.4928,56.5003,35100.0
2014-01-02 15:00:00,75.61,75.67,75.6,75.66,16500.0,56.4854,56.5302,56.4779,56.5227,16500.0
2014-01-02 15:10:00,75.66,75.78,75.66,75.77,31400.0,56.5227,56.6124,56.5227,56.6049,31400.0
2014-01-02 15:20:00,75.77,75.78,75.73,75.74,19900.0,56.6049,56.6124,56.575,56.5825,19900.0
2014-01-02 15:30:00,75.72,75.73,75.65,75.65,22100.0,56.5675,56.575,56.5152,56.5152,22100.0
2014-01-02 15:40:00,75.66,75.79,75.65,75.77,20700.0,56.5227,56.6198,56.5152,56.6049,20700.0
2014-01-02 15:50:00,75.77,75.77,75.66,75.67,34900.0,56.6049,56.6049,56.5227,56.5302,34900.0
2014-01-03 09:30:00,75.82,75.95,75.8,75.92,21600.0,56.6422,56.7394,56.6273,56.7169,21600.0
2014-01-03 09:40:00,75.89,75.92,75.85,75.92,6100.0,56.6945,56.7169,56.6647,56.7169,6100.0
2014-01-03 09:50:00,75.94,75.96,75.89,75.91,8300.0,56.7319,56.7468,56.6945,56.7095,8300.0
2014-01-03 10:00:00,75.94,76.0,75.9,75.92,15400.0,56.7319,56.7767,56.702,56.7169,15400.0
2014-01-03 10:10:00,75.91,75.96,75.89,75.89,5700.0,56.7095,56.7468,56.6945,56.6945,5700.0
2014-01-03 10:20:00,75.91,75.94,75.89,75.9,6100.0,56.7095,56.7319,56.6945,56.702,6100.0
2014-01-03 10:30:00,75.91,75.93,75.89,75.92,12300.0,56.7095,56.7244,56.6945,56.7169,12300.0
2014-01-03 10:40:00,75.91,75.97,75.88,75.88,13300.0,56.7095,56.7543,56.6871,56.6871,13300.0
2014-01-03 10:50:00,75.88,75.9,75.86,75.89,7000.0,56.6871,56.702,56.6721,56.6945,7000.0
2014-01-03 11:00:00,75.92,75.95,75.9,75.95,4300.0,56.7169,56.7394,56.702,56.7394,4300.0
2014-01-03 11:10:00,75.95,75.95,75.79,75.81,10800.0,56.7394,56.7394,56.6198,56.6348,10800.0
2014-01-03 11:20:00,75.81,75.83,75.72,75.72,15300.0,56.6348,56.6497,56.5675,56.5675,15300.0
2014-01-03 11:30:00,75.73,75.77,75.71,75.75,13700.0,56.575,56.6049,56.5601,56.5899,13700.0
2014-01-03 11:40:00,75.75,75.75,75.69,75.71,4700.0,56.5899,56.5899,56.5451,56.5601,4700.0
2014-01-03 11:50:00,75.7,75.73,75.66,75.69,10400.0,56.5526,56.575,56.5227,56.5451,10400.0
2014-01-03 12:00:00,75.67,75.69,75.63,75.68,18200.0,56.5302,56.5451,56.5003,56.5377,18200.0
2014-01-03 12:10:00,75.69,75.71,75.67,75.68,5300.0,56.5451,56.5601,56.5302,56.5377,5300.0
2014-01-03 12:20:00,75.7,75.74,75.7,75.74,6400.0,56.5526,56.5825,56.5526,56.5825,6400.0
2014-01-03 12:30:00,75.73,75.78,75.73,75.78,6700.0,56.575,56.6124,56.575,56.6124,6700.0
2014-01-03 12:40:00,75.78,75.79,75.77,75.79,11600.0,56.6124,56.6198,56.6049,56.6198,11600.0
2014-01-03 12:50:00,75.79,75.8,75.73,75.73,6300.0,56.6198,56.6273,56.575,56.575,6300.0
2014-01-03 13:00:00,75.74,75.77,75.73,75.75,27100.0,56.5825,56.6049,56.575,56.5899,27100.0
2014-01-03 13:10:00,75.76,75.77,75.72,75.73,7400.0,56.5974,56.6049,56.5675,56.575,7400.0
2014-01-03 13:20:00,75.73,75.77,75.72,75.75,6500.0,56.575,56.6049,56.5675,56.5899,6500.0
2014-01-03 13:30:00,75.74,75.74,75.67,75.72,31800.0,56.5825,56.5825,56.5302,56.5675,31800.0
2014-01-03 13:40:00,75.71,75.72,75.67,75.72,9500.0,56.5601,56.5675,56.5302,56.5675,9500.0
2014-01-03 13:50:00,75.72,75.74,75.71,75.71,7400.0,56.5675,56.5825,56.5601,56.5601,7400.0
2014-01-03 14:00:00,75.73,75.78,75.73,75.73,19600.0,56.575,56.6124,56.575,56.575,19600.0
2014-01-03 14:10:00,75.73,75.78,75.71,75.76,18200.0,56.575,56.6124,56.5601,56.5974,18200.0
2014-01-03 14:20:00,75.75,75.79,75.75,75.76,7000.0,56.5899,56.6198,56.5899,56.5974,7000.0
2014-01-03 14:30:00,75.79,75.81,75.76,75.81,9600.0,56.6198,56.6348,56.5974,56.6348,9600.0
2014-01-03 14:40:00,75.81,75.91,75.8,75.91,7400.0,56.6348,56.7095,56.6273,56.7095,7400.0
2014-01-03 14:50:00,75.92,75.95,75.89,75.89,32900.0,56.7169,56.7394,56.6945,56.6945,32900.0
2014-01-03 15:00:00,75.9,75.91,75.87,75.87,13800.0,56.702,56.7095,56.6796,56.6796,13800.0
2014-01-03 15:10:00,75.89,76.03,75.89,75.99,15100.0,56.6945,56.7991,56.6945,56.7692,15100.0
2014-01-03 15:20:00,75.99,75.99,75.93,75.94,9000.0,56.7692,56.7692,56.7244,56.7319,9000.0
2014-01-03 15:30:00,75.96,76.0,75.96,75.97,7200.0,56.7468,56.7767,56.7468,56.7543,7200.0
2014-01-03 15:40:00,75.96,75.96,75.87,75.89,7100.0,56.7468,56.7468,56.6796,56.6945,7100.0
2014-01-03 15:50:00,75.88,75.9,75.76,75.76,24500.0,56.6871,56.702,56.5974,56.5974,24500.0
2014-01-06 09:30:00,76.05,76.18,76.01,76.01,33100.0,56.8141,56.9112,56.7842,56.7842,33100.0
2014-01-06 09:40:00,76.0,76.0,75.87,75.93,4600.0,56.7767,56.7767,56.6796,56.7244,4600.0
2014-01-06 09:50:00,75.88,75.96,75.86,75.96,1500.0,56.6871,56.7468,56.6721,56.7468,1500.0
2014-01-06 10:00:00,75.97,75.97,75.87,75.94,4200.0,56.7543,56.7543,56.6796,56.7319,4200.0
2014-01-06 10:10:00,75.92,76.02,75.89,76.0,6000.0,56.7169,56.7917,56.6945,56.7767,6000.0
2014-01-06 10:20:00,76.0,76.04,75.96,75.98,9300.0,56.7767,56.8066,56.7468,56.7618,9300.0
2014-01-06 10:30:00,76.0,76.01,75.96,75.96,3600.0,56.7767,56.7842,56.7468,56.7468,3600.0
2014-01-06 10:40:00,75.94,75.97,75.87,75.87,9800.0,56.7319,56.7543,56.6796,56.6796,9800.0
2014-01-06 10:50:00,75.86,75.93,75.79,75.81,5500.0,56.6721,56.7244,56.6198,56.6348,5500.0
2014-01-06 11:00:00,75.79,75.81,75.78,75.79,13100.0,56.6198,56.6348,56.6124,56.6198,13100.0
2014-01-06 11:10:00,75.78,75.79,75.6,75.62,9700.0,56.6124,56.6198,56.4779,56.4928,9700.0
2014-01-06 11:20:00,75.62,75.64,75.57,75.62,6700.0,56.4928,56.5078,56.4555,56.4928,6700.0
2014-01-06 11:30:00,75.66,75.67,75.58,75.62,31400.0,56.5227,56.5302,56.4629,56.4928,31400.0
2014-01-06 11:40:00,75.62,75.65,75.62,75.63,43300.0,56.4928,56.5152,56.4928,56.5003,43300.0
2014-01-06 11:50:00,75.64,75.7,75.64,75.69,15300.0,56.5078,56.5526,56.5078,56.5451,15300.0
2014-01-06 12:00:00,75.7,75.7,75.64,75.69,7600.0,56.5526,56.5526,56.5078,56.5451,7600.0
2014-01-06 12:10:00,75.66,75.67,75.65,75.66,5600.0,56.5227,56.5302,56.5152,56.5227,5600.0
2014-01-06 12:20:00,75.68,75.69,75.65,75.65,52600.0,56.5377,56.5451,56.5152,56.5152,52600.0
2014-01-06 12:30:00,75.58,75.62,75.58,75.6,21800.0,56.4629,56.4928,56.4629,56.4779,21800.0
2014-01-06 12:40:00,75.59,75.62,75.57,75.58,17200.0,56.4704,56.4928,56.4555,56.4629,17200.0
2014-01-06 12:50:00,75.6,75.68,75.59,75.63,4200.0,56.4779,56.5377,56.4704,56.5003,4200.0
2014-01-06 13:00:00,75.65,75.65,75.61,75.63,5800.0,56.5152,56.5152,56.4854,56.5003,5800.0
2014-01-06 13:10:00,75.61,75.65,75.59,75.65,3100.0,56.4854,56.5152,56.4704,56.5152,3100.0
2014-01-06 13:20:00,75.67,75.67,75.64,75.66,3400.0,56.5302,56.5302,56.5078,56.5227,3400.0
2014-01-06 13:30:00,75.63,75.66,75.61,75.66,12400.0,56.5003,56.5227,56.4854,56.5227,12400.0
2014-01-06 13:40:00,75.66,75.7,75.63,75.65,17700.0,56.5227,56.5526,56.5003,56.5152,17700.0
2014-01-06 13:50:00,75.65,75.83,75.65,75.78,60300.0,56.5152,56.6497,56.5152,56.6124,60300.0
2014-01-06 14:00:00,75.78,75.81,75.72,75.74,21300.0,56.6124,56.6348,56.5675,56.5825,21300.0
2014-01-06 14:10:00,75.73,75.8,75.73,75.75,13100.0,56.575,56.6273,56.575,56.5899,13100.0
2014-01-06 14:20:00,75.72,75.8,75.72,75.75,8800.0,56.5675,56.6273,56.5675,56.5899,8800.0
2014-01-06 14:30:00,75.76,75.82,75.76,75.81,7600.0,56.5974,56.6422,56.5974,56.6348,7600.0
2014-01-06 14:40:00,75.81,75.85,75.81,75.83,18700.0,56.6348,56.6647,56.6348,56.6497,18700.0
2014-01-06 14:50:00,75.84,75.84,75.81,75.81,3400.0,56.6572,56.6572,56.6348,56.6348,3400.0
2014-01-06 15:00:00,75.83,75.83,75.74,75.75,10600.0,56.6497,56.6497,56.5825,56.5899,10600.0
2014-01-06 15:10:00,75.76,75.81,75.75,75.8,11500.0,56.5974,56.6348,56.5899,56.6273,11500.0
2014-01-06 15:20:00,75.8,75.81,75.77,75.81,10400.0,56.6273,56.6348,56.6049,56.6348,10400.0
2014-01-06 15:30:00,75.78,75.79,75.68,75.72,14800.0,56.6124,56.6198,56.5377,56.5675,14800.0
2014-01-06 15:40:00,75.71,75.78,75.69,75.74,13900.0,56.5601,56.6124,56.5451,56.5825,13900.0
2014-01-06 15:50:00,75.75,75.77,75.65,75.65,9000.0,56.5899,56.6049,56.5152,56.5152,9000.0
2014-01-07 09:30:00,75.97,76.02,75.97,76.01,7000.0,56.7543,56.7917,56.7543,56.7842,7000.0
2014-01-07 09:40:00,76.01,76.07,75.99,75.99,10600.0,56.7842,56.829,56.7692,56.7692,10600.0
2014-01-07 09:50:00,76.01,76.1,75.99,76.08,10900.0,56.7842,56.8514,56.7692,56.8365,10900.0
2014-01-07 10:00:00,76.09,76.12,76.09,76.11,4400.0,56.8439,56.8664,56.8439,56.8589,4400.0
2014-01-07 10:10:00,76.1,76.13,76.08,76.09,2400.0,56.8514,56.8738,56.8365,56.8439,2400.0
2014-01-07 10:20:00,76.08,76.13,76.08,76.12,5000.0,56.8365,56.8738,56.8365,56.8664,5000.0
2014-01-07 10:30:00,76.11,76.16,76.11,76.16,1500.0,56.8589,56.8962,56.8589,56.8962,1500.0
2014-01-07 10:40:00,76.21,76.21,76.15,76.16,17700.0,56.9336,56.9336,56.8888,56.8962,17700.0
2014-01-07 10:50:00,76.17,76.18,76.13,76.14,6900.0,56.9037,56.9112,56.8738,56.8813,6900.0
2014-01-07 11:00:00,76.14,76.15,76.09,76.12,3300.0,56.8813,56.8888,56.8439,56.8664,3300.0
2014-01-07 11:10:00,76.13,76.13,76.1,76.13,5300.0,56.8738,56.8738,56.8514,56.8738,5300.0
2014-01-07 11:20:00,76.13,76.13,76.1,76.1,1100.0,56.8738,56.8738,56.8514,56.8514,1100.0
2014-01-07 11:30:00,76.09,76.11,76.07,76.1,43600.0,56.8439,56.8589,56.829,56.8514,43600.0
2014-01-07 11:40:00,76.1,76.1,76.06,76.07,10700.0,56.8514,56.8514,56.8215,56.829,10700.0
2014-01-07 11:50:00,76.06,76.08,76.04,76.06,9500.0,56.8215,56.8365,56.8066,56.8215,9500.0
2014-01-07 12:00:00,76.05,76.07,76.03,76.03,8400.0,56.8141,56.829,56.7991,56.7991,8400.0
2014-01-07 12:10:00,76.04,76.06,76.03,76.03,1700.0,56.8066,56.8215,56.7991,56.7991,1700.0
2014-01-07 12:20:00,76.05,76.06,76.04,76.06,6600.0,56.8141,56.8215,56.8066,56.8215,6600.0
2014-01-07 12:30:00,76.06,76.08,76.06,76.08,2400.0,56.8215,56.8365,56.8215,56.8365,2400.0
2014-01-07 12:40:00,76.06,76.1,76.05,76.1,5200.0,56.8215,56.8514,56.8141,56.8514,5200.0
2014-01-07 12:50:00,76.1,76.14,76.08,76.14,71000.0,56.8514,56.8813,56.8365,56.8813,71000.0
2014-01-07 13:00:00,76.14,76.15,76.11,76.11,44000.0,56.8813,56.8888,56.8589,56.8589,44000.0
2014-01-07 13:10:00,76.11,76.13,76.1,76.12,3600.0,56.8589,56.8738,56.8514,56.8664,3600.0
2014-01-07 13:20:00,76.12,76.14,76.1,76.12,30700.0,56.8664,56.8813,56.8514,56.8664,30700.0
2014-01-07 13:30:00,76.12,76.14,76.1,76.14,13000.0,56.8664,56.8813,56.8514,56.8813,13000.0
2014-01-07 13:40:00,76.15,76.15,76.12,76.12,9500.0,56.8888,56.8888,56.8664,56.8664,9500.0
2014-01-07 13:50:00,76.12,76.12,76.02,76.02,11300.0,56.8664,56.8664,56.7917,56.7917,11300.0
2014-01-07 14:00:00,76.02,76.02,75.94,75.95,11300.0,56.7917,56.7917,56.7319,56.7394,11300.0
2014-01-07 14:10:00,75.96,75.97,75.94,75.95,21500.0,56.7468,56.7543,56.7319,56.7394,21500.0
2014-01-07 14:20:00,75.96,76.06,75.95,76.06,19600.0,56.7468,56.8215,56.7394,56.8215,19600.0
2014-01-07 14:30:00,76.04,76.09,76.04,76.09,18900.0,56.8066,56.8439,56.8066,56.8439,18900.0
2014-01-07 14:40:00,76.07,76.1,76.03,76.07,22800.0,56.829,56.8514,56.7991,56.829,22800.0
2014-01-07 14:50:00,76.06,76.06,76.04,76.06,17000.0,56.8215,56.8215,56.8066,56.8215,17000.0
2014-01-07 15:00:00,76.06,76.1,76.06,76.08,5900.0,56.8215,56.8514,56.8215,56.8365,5900.0
2014-01-07 15:10:00,76.1,76.1,76.07,76.1,11300.0,56.8514,56.8514,56.829,56.8514,11300.0
2014-01-07 15:20:00,76.11,76.11,76.07,76.1,11600.0,56.8589,56.8589,56.829,56.8514,11600.0
2014-01-07 15:30:00,76.1,76.15,76.05,76.05,16400.0,56.8514,56.8888,56.8141,56.8141,16400.0
2014-01-07 15:40:00,76.1,76.14,76.09,76.12,4200.0,56.8514,56.8813,56.8439,56.8664,4200.0
2014-01-07 15:50:00,76.1,76.15,76.06,76.09,18100.0,56.8514,56.8888,56.8215,56.8439,18100.0
2014-01-08 09:30:00,76.0,76.07,75.93,75.97,12000.0,56.7767,56.829,56.7244,56.7543,12000.0
2014-01-08 09:40:00,76.04,76.07,75.82,75.86,3400.0,56.8066,56.829,56.6422,56.6721,3400.0
2014-01-08 09:50:00,75.78,75.9,75.78,75.9,5500.0,56.6124,56.702,56.6124,56.702,5500.0
2014-01-08 10:00:00,75.84,75.99,75.84,75.97,6200.0,56.6572,56.7692,56.6572,56.7543,6200.0
2014-01-08 10:10:00,75.95,75.98,75.91,75.98,3600.0,56.7394,56.7618,56.7095,56.7618,3600.0
2014-01-08 10:20:00,76.0,76.08,76.0,76.06,14000.0,56.7767,56.8365,56.7767,56.8215,14000.0
2014-01-08 10:30:00,76.05,76.09,76.02,76.04,3900.0,56.8141,56.8439,56.7917,56.8066,3900.0
2014-01-08 10:40:00,76.05,76.06,75.99,76.01,3800.0,56.8141,56.8215,56.7692,56.7842,3800.0
2014-01-08 10:50:00,76.02,76.07,76.02,76.03,3800.0,56.7917,56.829,56.7917,56.7991,3800.0
2014-01-08 11:00:00,76.04,76.05,75.95,75.95,7900.0,56.8066,56.8141,56.7394,56.7394,7900.0
2014-01-08 11:10:00,75.95,75.97,75.94,75.94,11000.0,56.7394,56.7543,56.7319,56.7319,11000.0
2014-01-08 11:20:00,75.94,75.97,75.93,75.93,1800.0,56.7319,56.7543,56.7244,56.7244,1800.0
2014-01-08 11:30:00,75.95,76.0,75.95,76.0,3300.0,56.7394,56.7767,56.7394,56.7767,3300.0
2014-01-08 11:40:00,76.01,76.05,76.01,76.03,7500.0,56.7842,56.8141,56.7842,56.7991,7500.0
2014-01-08 11:50:00,76.03,76.07,76.03,76.05,4900.0,56.7991,56.829,56.7991,56.8141,4900.0
2014-01-08 12:00:00,76.06,76.06,76.03,76.03,3900.0,56.8215,56.8215,56.7991,56.7991,3900.0
2014-01-08 12:10:00,76.03,76.04,76.01,76.01,10200.0,56.7991,56.8066,56.7842,56.7842,10200.0
2014-01-08 12:20:00,76.02,76.02,75.99,76.0,4800.0,56.7917,56.7917,56.7692,56.7767,4800.0
2014-01-08 12:30:00,76.0,76.02,75.94,75.94,4100.0,56.7767,56.7917,56.7319,56.7319,4100.0
2014-01-08 12:40:00,75.97,75.97,75.95,75.95,3200.0,56.7543,56.7543,56.7394,56.7394,3200.0
2014-01-08 12:50:00,75.95,75.99,75.94,75.96,4000.0,56.7394,56.7692,56.7319,56.7468,4000.0
2014-01-08 13:00:00,75.96,76.04,75.95,76.04,193600.0,56.7468,56.8066,56.7394,56.8066,193600.0
2014-01-08 13:10:00,76.04,76.05,75.96,75.96,2600.0,56.8066,56.8141,56.7468,56.7468,2600.0
2014-01-08 13:20:00,75.95,75.99,75.92,75.99,16100.0,56.7394,56.7692,56.7169,56.7692,16100.0
2014-01-08 13:30:00,76.0,76.02,76.0,76.0,1700.0,56.7767,56.7917,56.7767,56.7767,1700.0
2014-01-08 13:40:00,75.99,76.02,75.98,76.01,75000.0,56.7692,56.7917,56.7618,56.7842,75000.0
2014-01-08 13:50:00,76.0,76.07,75.99,76.04,9500.0,56.7767,56.829,56.7692,56.8066,9500.0
2014-01-08 14:00:00,76.03,76.08,75.91,75.92,15800.0,56.7991,56.8365,56.7095,56.7169,15800.0
2014-01-08 14:10:00,75.9,76.02,75.9,75.98,17000.0,56.702,56.7917,56.702,56.7618,17000.0
2014-01-08 14:20:00,76.0,76.03,75.93,75.95,17200.0,56.7767,56.7991,56.7244,56.7394,17200.0
2014-01-08 14:30:00,75.94,75.99,75.91,75.91,15600.0,56.7319,56.7692,56.7095,56.7095,15600.0
2014-01-08 14:40:00,75.92,75.95,75.9,75.9,13000.0,56.7169,56.7394,56.702,56.702,13000.0
2014-01-08 14:50:00,75.92,75.95,75.89,75.94,7500.0,56.7169,56.7394,56.6945,56.7319,7500.0
2014-01-08 15:00:00,75.94,75.96,75.89,75.92,8700.0,56.7319,56.7468,56.6945,56.7169,8700.0
2014-01-08 15:10:00,75.91,75.93,75.86,75.86,46800.0,56.7095,56.7244,56.6721,56.6721,46800.0
2014-01-08 15:20:00,75.84,75.85,75.79,75.8,11000.0,56.6572,56.6647,56.6198,56.6273,11000.0
2014-01-08 15:30:00,75.81,75.9,75.81,75.9,5900.0,56.6348,56.702,56.6348,56.702,5900.0
2014-01-08 15:40:00,75.91,76.03,75.88,76.03,12200.0,56.7095,56.7991,56.6871,56.7991,12200.0
2014-01-08 15:50:00,76.04,76.04,75.99,76.02,16400.0,56.8066,56.8066,56.7692,56.7917,16400.0
2014-01-09 09:30:00,76.26,76.27,76.2,76.21,15100.0,56.9709,56.9784,56.9261,56.9336,15100.0
2014-01-09 09:40:00,76.22,76.22,76.15,76.21,2600.0,56.9411,56.9411,56.8888,56.9336,2600.0
2014-01-09 09:50:00,76.23,76.27,76.18,76.27,3400.0,56.9485,56.9784,56.9112,56.9784,3400.0
2014-01-09 10:00:00,76.31,76.31,76.18,76.21,4800.0,57.0083,57.0083,56.9112,56.9336,4800.0
2014-01-09 10:10:00,76.21,76.22,76.14,76.14,7900.0,56.9336,56.9411,56.8813,56.8813,7900.0
2014-01-09 10:20:00,76.2,76.2,76.13,76.18,2000.0,56.9261,56.9261,56.8738,56.9112,2000.0
2014-01-09 10:30:00,76.17,76.17,76.12,76.15,4300.0,56.9037,56.9037,56.8664,56.8888,4300.0
2014-01-09 10:40:00,76.16,76.16,75.96,75.96,5300.0,56.8962,56.8962,56.7468,56.7468,5300.0
2014-01-09 10:50:00,75.97,75.97,75.91,75.95,8100.0,56.7543,56.7543,56.7095,56.7394,8100.0
2014-01-09 11:00:00,75.93,75.94,75.83,75.84,25000.0,56.7244,56.7319,56.6497,56.6572,25000.0
2014-01-09 11:10:00,75.83,75.9,75.82,75.89,9200.0,56.6497,56.702,56.6422,56.6945,9200.0
2014-01-09 11:20:00,75.9,75.95,75.89,75.9,4300.0,56.702,56.7394,56.6945,56.702,4300.0
2014-01-09 11:30:00,75.93,75.98,75.9,75.98,7400.0,56.7244,56.7618,56.702,56.7618,7400.0
2014-01-09 11:40:00,75.98,75.98,75.95,75.97,2900.0,56.7618,56.7618,56.7394,56.7543,2900.0
2014-01-09 11:50:00,75.98,75.98,75.93,75.95,1400.0,56.7618,56.7618,56.7244,56.7394,1400.0
2014-01-09 12:00:00,75.96,75.99,75.94,75.97,6900.0,56.7468,56.7692,56.7319,56.7543,6900.0
2014-01-09 12:10:00,75.97,76.0,75.97,75.98,3400.0,56.7543,56.7767,56.7543,56.7618,3400.0
2014-01-09 12:20:00,75.96,76.02,75.96,76.02,9600.0,56.7468,56.7917,56.7468,56.7917,9600.0
2014-01-09 12:30:00,76.02,76.09,76.02,76.09,5300.0,56.7917,56.8439,56.7917,56.8439,5300.0
2014-01-09 12:40:00,76.09,76.09,76.05,76.06,3800.0,56.8439,56.8439,56.8141,56.8215,3800.0
2014-01-09 12:50:00,76.07,76.11,76.06,76.11,20300.0,56.829,56.8589,56.8215,56.8589,20300.0
2014-01-09 13:00:00,76.11,76.13,76.08,76.08,7500.0,56.8589,56.8738,56.8365,56.8365,7500.0
2014-01-09 13:10:00,76.08,76.09,76.06,76.07,3700.0,56.8365,56.8439,56.8215,56.829,3700.0
2014-01-09 13:20:00,76.06,76.12,76.06,76.1,13900.0,56.8215,56.8664,56.8215,56.8514,13900.0
2014-01-09 13:30:00,76.09,76.11,76.04,76.05,9600.0,56.8439,56.8589,56.8066,56.8141,9600.0
2014-01-09 13:40:00,76.07,76.07,76.03,76.03,9600.0,56.829,56.829,56.7991,56.7991,9600.0
2014-01-09 13:50:00,76.04,76.04,76.0,76.02,3300.0,56.8066,56.8066,56.7767,56.7917,3300.0
2014-01-09 14:00:00,76.01,76.01,75.91,75.95,9600.0,56.7842,56.7842,56.7095,56.7394,9600.0
2014-01-09 14:10:00,75.95,75.99,75.94,75.97,4200.0,56.7394,56.7692,56.7319,56.7543,4200.0
2014-01-09 14:20:00,75.99,76.03,75.97,76.01,15300.0,56.7692,56.7991,56.7543,56.7842,15300.0
2014-01-09 14:30:00,76.0,76.01,75.97,75.99,6100.0,56.7767,56.7842,56.7543,56.7692,6100.0
2014-01-09 14:40:00,75.98,76.1,75.98,76.1,9500.0,56.7618,56.8514,56.7618,56.8514,9500.0
2014-01-09 14:50:00,76.1,76.12,76.08,76.09,14400.0,56.8514,56.8664,56.8365,56.8439,14400.0
2014-01-09 15:00:00,76.1,76.11,76.06,76.1,22700.0,56.8514,56.8589,56.8215,56.8514,22700.0
2014-01-09 15:10:00,76.09,76.2,76.08,76.17,16800.0,56.8439,56.9261,56.8365,56.9037,16800.0
2014-01-09 15:20:00,76.16,76.2,76.16,76.19,11600.0,56.8962,56.9261,56.8962,56.9187,11600.0
2014-01-09 15:30:00,76.19,76.2,76.11,76.14,21800.0,56.9187,56.9261,56.8589,56.8813,21800.0
2014-01-09 15:40:00,76.16,76.19,76.15,76.18,12900.0,56.8962,56.9187,56.8888,56.9112,12900.0
2014-01-09 15:50:00,76.19,76.22,76.15,76.18,29100.0,56.9187,56.9411,56.8888,56.9112,29100.0
2014-01-10 09:30:00,76.31,76.39,76.21,76.23,14700.0,57.0083,57.0681,56.9336,56.9485,14700.0
2014-01-10 09:40:00,76.29,76.29,76.2,76.2,300.0,56.9934,56.9934,56.9261,56.9261,300.0
2014-01-10 09:50:00,76.27,76.27,76.2,76.2,3000.0,56.9784,56.9784,56.9261,56.9261,3000.0
2014-01-10 10:00:00,76.13,76.13,75.95,76.01,3600.0,56.8738,56.8738,56.7394,56.7842,3600.0
2014-01-10 10:10:00,76.03,76.12,75.98,76.1,11300.0,56.7991,56.8664,56.7618,56.8514,11300.0
2014-01-10 10:20:00,76.09,76.12,76.07,76.09,7800.0,56.8439,56.8664,56.829,56.8439,7800.0
2014-01-10 10:30:00,76.08,76.08,76.0,76.0,13200.0,56.8365,56.8365,56.7767,56.7767,13200.0
2014-01-10 10:40:00,75.99,76.06,75.99,76.05,2500.0,56.7692,56.8215,56.7692,56.8141,2500.0
2014-01-10 10:50:00,76.08,76.12,76.06,76.1,6100.0,56.8365,56.8664,56.8215,56.8514,6100.0
2014-01-10 11:00:00,76.11,76.11,76.06,76.07,3000.0,56.8589,56.8589,56.8215,56.829,3000.0
2014-01-10 11:10:00,76.08,76.1,76.04,76.04,3600.0,56.8365,56.8514,56.8066,56.8066,3600.0
2014-01-10 11:20:00,76.0,76.03,75.97,76.0,14500.0,56.7767,56.7991,56.7543,56.7767,14500.0
2014-01-10 11:30:00,75.97,76.02,75.94,76.02,6400.0,56.7543,56.7917,56.7319,56.7917,6400.0
2014-01-10 11:40:00,76.02,76.04,75.96,76.04,13600.0,56.7917,56.8066,56.7468,56.8066,13600.0
2014-01-10 11:50:00,76.0,76.01,75.95,76.0,5500.0,56.7767,56.7842,56.7394,56.7767,5500.0
2014-01-10 12:00:00,75.97,76.02,75.96,76.02,3600.0,56.7543,56.7917,56.7468,56.7917,3600.0
2014-01-10 12:10:00,76.0,76.11,76.0,76.1,20300.0,56.7767,56.8589,56.7767,56.8514,20300.0
2014-01-10 12:20:00,76.08,76.09,76.07,76.08,8100.0,56.8365,56.8439,56.829,56.8365,8100.0
2014-01-10 12:30:00,76.07,76.09,76.06,76.09,2500.0,56.829,56.8439,56.8215,56.8439,2500.0
2014-01-10 12:40:00,76.1,76.21,76.1,76.17,7400.0,56.8514,56.9336,56.8514,56.9037,7400.0
2014-01-10 12:50:00,76.18,76.18,76.1,76.1,12300.0,56.9112,56.9112,56.8514,56.8514,12300.0
2014-01-10 13:00:00,76.1,76.11,76.08,76.11,2500.0,56.8514,56.8589,56.8365,56.8589,2500.0
2014-01-10 13:10:00,76.11,76.14,76.11,76.12,14200.0,56.8589,56.8813,56.8589,56.8664,14200.0
2014-01-10 13:20:00,76.13,76.14,76.12,76.14,3600.0,56.8738,56.8813,56.8664,56.8813,3600.0
2014-01-10 13:30:00,76.13,76.15,76.12,76.14,5100.0,56.8738,56.8888,56.8664,56.8813,5100.0
2014-01-10 13:40:00,76.17,76.18,76.15,76.16,2400.0,56.9037,56.9112,56.8888,56.8962,2400.0
2014-01-10 13:50:00,76.17,76.19,76.08,76.08,12800.0,56.9037,56.9187,56.8365,56.8365,12800.0
2014-01-10 14:00:00,76.08,76.13,76.08,76.13,17800.0,56.8365,56.8738,56.8365,56.8738,17800.0
2014-01-10 14:10:00,76.14,76.15,76.11,76.14,10900.0,56.8813,56.8888,56.8589,56.8813,10900.0
2014-01-10 14:20:00,76.14,76.15,76.11,76.12,12000.0,56.8813,56.8888,56.8589,56.8664,12000.0
2014-01-10 14:30:00,76.13,76.16,76.13,76.13,11900.0,56.8738,56.8962,56.8738,56.8738,11900.0
2014-01-10 14:40:00,76.15,76.17,76.13,76.14,21800.0,56.8888,56.9037,56.8738,56.8813,21800.0
2014-01-10 14:50:00,76.13,76.14,76.11,76.12,29600.0,56.8738,56.8813,56.8589,56.8664,29600.0
2014-01-10 15:00:00,76.12,76.24,76.12,76.23,30900.0,56.8664,56.956,56.8664,56.9485,30900.0
2014-01-10 15:10:00,76.23,76.28,76.22,76.25,12500.0,56.9485,56.9859,56.9411,56.9635,12500.0
2014-01-10 15:20:00,76.25,76.27,76.24,76.26,8300.0,56.9635,56.9784,56.956,56.9709,8300.0
2014-01-10 15:30:00,76.27,76.31,76.27,76.29,5700.0,56.9784,57.0083,56.9784,56.9934,5700.0
2014-01-10 15:40:00,76.27,76.32,76.24,76.24,13300.0,56.9784,57.0158,56.956,56.956,13300.0
2014-01-10 15:50:00,76.24,76.28,76.22,76.27,15400.0,56.956,56.9859,56.9411,56.9784,15400.0
2014-01-13 09:30:00,76.15,76.29,76.15,76.24,31700.0,56.8888,56.9934,56.8888,56.956,31700.0
2014-01-13 09:40:00,76.21,76.25,76.2,76.23,6500.0,56.9336,56.9635,56.9261,56.9485,6500.0
2014-01-13 09:50:00,76.22,76.26,76.19,76.19,7200.0,56.9411,56.9709,56.9187,56.9187,7200.0
2014-01-13 10:00:00,76.2,76.3,76.2,76.29,7700.0,56.9261,57.0008,56.9261,56.9934,7700.0
2014-01-13 10:10:00,76.28,76.29,76.26,76.27,2900.0,56.9859,56.9934,56.9709,56.9784,2900.0
2014-01-13 10:20:00,76.24,76.33,76.24,76.33,5900.0,56.956,57.0232,56.956,57.0232,5900.0
2014-01-13 10:30:00,76.34,76.36,76.33,76.35,6300.0,57.0307,57.0457,57.0232,57.0382,6300.0
2014-01-13 10:40:00,76.31,76.32,76.3,76.32,11200.0,57.0083,57.0158,57.0008,57.0158,11200.0
2014-01-13 10:50:00,76.32,76.33,76.28,76.3,3700.0,57.0158,57.0232,56.9859,57.0008,3700.0
2014-01-13 11:00:00,76.28,76.28,76.19,76.2,9800.0,56.9859,56.9859,56.9187,56.9261,9800.0
2014-01-13 11:10:00,76.2,76.25,76.19,76.22,13900.0,56.9261,56.9635,56.9187,56.9411,13900.0
2014-01-13 11:20:00,76.2,76.22,76.18,76.2,14800.0,56.9261,56.9411,56.9112,56.9261,14800.0
2014-01-13 11:30:00,76.2,76.24,76.18,76.22,6700.0,56.9261,56.956,56.9112,56.9411,6700.0
2014-01-13 11:40:00,76.24,76.27,76.23,76.25,4000.0,56.956,56.9784,56.9485,56.9635,4000.0
2014-01-13 11:50:00,76.25,76.27,76.24,76.24,7500.0,56.9635,56.9784,56.956,56.956,7500.0
2014-01-13 12:00:00,76.25,76.25,76.15,76.15,3400.0,56.9635,56.9635,56.8888,56.8888,3400.0
2014-01-13 12:10:00,76.16,76.21,76.15,76.19,4000.0,56.8962,56.9336,56.8888,56.9187,4000.0
2014-01-13 12:20:00,76.19,76.19,76.04,76.06,2600.0,56.9187,56.9187,56.8066,56.8215,2600.0
2014-01-13 12:30:00,76.0,76.03,76.0,76.0,10800.0,56.7767,56.7991,56.7767,56.7767,10800.0
2014-01-13 12:40:00,76.03,76.03,75.99,76.0,5100.0,56.7991,56.7991,56.7692,56.7767,5100.0
2014-01-13 12:50:00,76.01,76.01,75.89,75.91,9500.0,56.7842,56.7842,56.6945,56.7095,9500.0
2014-01-13 13:00:00,75.84,75.9,75.81,75.89,9100.0,56.6572,56.702,56.6348,56.6945,9100.0
2014-01-13 13:10:00,75.89,75.89,75.75,75.77,5100.0,56.6945,56.6945,56.5899,56.6049,5100.0
2014-01-13 13:20:00,75.77,75.88,75.77,75.86,21600.0,56.6049,56.6871,56.6049,56.6721,21600.0
2014-01-13 13:30:00,75.85,75.86,75.78,75.83,4000.0,56.6647,56.6721,56.6124,56.6497,4000.0
2014-01-13 13:40:00,75.82,75.82,75.74,75.79,9500.0,56.6422,56.6422,56.5825,56.6198,9500.0
2014-01-13 13:50:00,75.78,75.84,75.76,75.84,12400.0,56.6124,56.6572,56.5974,56.6572,12400.0
2014-01-13 14:00:00,75.84,75.84,75.77,75.79,17700.0,56.6572,56.6572,56.6049,56.6198,17700.0
2014-01-13 14:10:00,75.8,75.8,75.68,75.71,9800.0,56.6273,56.6273,56.5377,56.5601,9800.0
2014-01-13 14:20:00,75.71,75.75,75.65,75.71,10300.0,56.5601,56.5899,56.5152,56.5601,10300.0
2014-01-13 14:30:00,75.69,75.7,75.63,75.67,20200.0,56.5451,56.5526,56.5003,56.5302,20200.0
2014-01-13 14:40:00,75.67,75.68,75.58,75.61,10400.0,56.5302,56.5377,56.4629,56.4854,10400.0
2014-01-13 14:50:00,75.6,75.61,75.54,75.59,13000.0,56.4779,56.4854,56.4331,56.4704,13000.0
2014-01-13 15:00:00,75.58,75.58,75.4,75.46,23000.0,56.4629,56.4629,56.3285,56.3733,23000.0
2014-01-13 15:10:00,75.47,75.5,75.44,75.5,20000.0,56.3808,56.4032,56.3584,56.4032,20000.0
2014-01-13 15:20:00,75.49,75.49,75.41,75.48,13500.0,56.3957,56.3957,56.3359,56.3882,13500.0
2014-01-13 15:30:00,75.47,75.47,75.35,75.39,21200.0,56.3808,56.3808,56.2911,56.321,21200.0
2014-01-13 15:40:00,75.39,75.45,75.33,75.43,21800.0,56.321,56.3658,56.2762,56.3509,21800.0
2014-01-13 15:50:00,75.42,75.46,75.4,75.45,24400.0,56.3434,56.3733,56.3285,56.3658,24400.0
2014-01-14 09:30:00,75.69,75.77,75.67,75.69,14800.0,56.5451,56.6049,56.5302,56.5451,14800.0
2014-01-14 09:40:00,75.61,75.61,75.55,75.55,6600.0,56.4854,56.4854,56.4405,56.4405,6600.0
2014-01-14 09:50:00,75.51,75.59,75.49,75.59,4300.0,56.4107,56.4704,56.3957,56.4704,4300.0
2014-01-14 10:00:00,75.58,75.7,75.58,75.69,11200.0,56.4629,56.5526,56.4629,56.5451,11200.0
2014-01-14 10:10:00,75.68,75.69,75.64,75.69,7300.0,56.5377,56.5451,56.5078,56.5451,7300.0
2014-01-14 10:20:00,75.7,75.71,75.63,75.66,6400.0,56.5526,56.5601,56.5003,56.5227,6400.0
2014-01-14 10:30:00,75.67,75.7,75.63,75.63,9300.0,56.5302,56.5526,56.5003,56.5003,9300.0
2014-01-14 10:40:00,75.66,75.73,75.66,75.68,4200.0,56.5227,56.575,56.5227,56.5377,4200.0
2014-01-14 10:50:00,75.68,75.78,75.67,75.76,2800.0,56.5377,56.6124,56.5302,56.5974,2800.0
2014-01-14 11:00:00,75.77,75.79,75.73,75.73,7100.0,56.6049,56.6198,56.575,56.575,7100.0
2014-01-14 11:10:00,75.72,75.9,75.72,75.88,7100.0,56.5675,56.702,56.5675,56.6871,7100.0
2014-01-14 11:20:00,75.89,75.92,75.83,75.85,4200.0,56.6945,56.7169,56.6497,56.6647,4200.0
2014-01-14 11:30:00,75.86,75.87,75.82,75.84,3500.0,56.6721,56.6796,56.6422,56.6572,3500.0
2014-01-14 11:40:00,75.86,75.86,75.81,75.82,6200.0,56.6721,56.6721,56.6348,56.6422,6200.0
2014-01-14 11:50:00,75.81,75.83,75.79,75.83,1000.0,56.6348,56.6497,56.6198,56.6497,1000.0
2014-01-14 12:00:00,75.84,75.85,75.82,75.85,5600.0,56.6572,56.6647,56.6422,56.6647,5600.0
2014-01-14 12:10:00,75.86,75.92,75.84,75.91,11300.0,56.6721,56.7169,56.6572,56.7095,11300.0
2014-01-14 12:20:00,75.92,75.98,75.92,75.94,11800.0,56.7169,56.7618,56.7169,56.7319,11800.0
2014-01-14 12:30:00,75.96,75.97,75.92,75.95,3700.0,56.7468,56.7543,56.7169,56.7394,3700.0
2014-01-14 12:40:00,75.97,76.0,75.95,75.97,9800.0,56.7543,56.7767,56.7394,56.7543,9800.0
2014-01-14 12:50:00,75.97,75.97,75.92,75.92,6200.0,56.7543,56.7543,56.7169,56.7169,6200.0
2014-01-14 13:00:00,75.93,75.93,75.9,75.91,3900.0,56.7244,56.7244,56.702,56.7095,3900.0
2014-01-14 13:10:00,75.91,75.98,75.9,75.94,20400.0,56.7095,56.7618,56.702,56.7319,20400.0
2014-01-14 13:20:00,75.94,75.96,75.91,75.92,6100.0,56.7319,56.7468,56.7095,56.7169,6100.0
2014-01-14 13:30:00,75.93,76.0,75.9,76.0,13000.0,56.7244,56.7767,56.702,56.7767,13000.0
2014-01-14 13:40:00,75.98,76.0,75.9,75.9,9100.0,56.7618,56.7767,56.702,56.702,9100.0
2014-01-14 13:50:00,75.91,75.93,75.9,75.92,7700.0,56.7095,56.7244,56.702,56.7169,7700.0
2014-01-14 14:00:00,75.95,75.95,75.9,75.91,9900.0,56.7394,56.7394,56.702,56.7095,9900.0
2014-01-14 14:10:00,75.91,75.93,75.88,75.9,20300.0,56.7095,56.7244,56.6871,56.702,20300.0
2014-01-14 14:20:00,75.89,75.97,75.89,75.95,16500.0,56.6945,56.7543,56.6945,56.7394,16500.0
2014-01-14 14:30:00,75.98,76.0,75.96,76.0,7300.0,56.7618,56.7767,56.7468,56.7767,7300.0
2014-01-14 14:40:00,75.99,76.01,75.96,76.0,8500.0,56.7692,56.7842,56.7468,56.7767,8500.0
2014-01-14 14:50:00,76.0,76.03,75.95,75.96,8800.0,56.7767,56.7991,56.7394,56.7468,8800.0
2014-01-14 15:00:00,75.97,75.99,75.96,75.99,21200.0,56.7543,56.7692,56.7468,56.7692,21200.0
2014-01-14 15:10:00,75.99,76.09,75.97,76.07,12800.0,56.7692,56.8439,56.7543,56.829,12800.0
2014-01-14 15:20:00,76.06,76.1,76.05,76.07,8700.0,56.8215,56.8514,56.8141,56.829,8700.0
2014-01-14 15:30:00,76.08,76.09,76.06,76.09,12600.0,56.8365,56.8439,56.8215,56.8439,12600.0
2014-01-14 15:40:00,76.07,76.08,75.99,76.02,7400.0,56.829,56.8365,56.7692,56.7917,7400.0
2014-01-14 15:50:00,76.0,76.08,75.98,76.07,11700.0,56.7767,56.8365,56.7618,56.829,11700.0
2014-01-15 09:30:00,76.26,76.32,76.2,76.29,11200.0,56.9709,57.0158,56.9261,56.9934,11200.0
2014-01-15 09:40:00,76.31,76.34,76.25,76.33,4900.0,57.0083,57.0307,56.9635,57.0232,4900.0
2014-01-15 09:50:00,76.32,76.33,76.25,76.3,5000.0,57.0158,57.0232,56.9635,57.0008,5000.0
2014-01-15 10:00:00,76.32,76.45,76.32,76.44,34500.0,57.0158,57.1129,57.0158,57.1054,34500.0
2014-01-15 10:10:00,76.45,76.48,76.43,76.45,7000.0,57.1129,57.1353,57.0979,57.1129,7000.0
2014-01-15 10:20:00,76.45,76.47,76.45,76.46,6800.0,57.1129,57.1278,57.1129,57.1204,6800.0
2014-01-15 10:30:00,76.5,76.5,76.42,76.42,3600.0,57.1502,57.1502,57.0905,57.0905,3600.0
2014-01-15 10:40:00,76.4,76.41,76.38,76.4,5700.0,57.0755,57.083,57.0606,57.0755,5700.0
2014-01-15 10:50:00,76.4,76.44,76.4,76.43,5500.0,57.0755,57.1054,57.0755,57.0979,5500.0
2014-01-15 11:00:00,76.45,76.57,76.44,76.55,11900.0,57.1129,57.2025,57.1054,57.1876,11900.0
2014-01-15 11:10:00,76.55,76.57,76.53,76.54,5100.0,57.1876,57.2025,57.1727,57.1801,5100.0
2014-01-15 11:20:00,76.55,76.55,76.41,76.43,7300.0,57.1876,57.1876,57.083,57.0979,7300.0
2014-01-15 11:30:00,76.43,76.46,76.42,76.44,183600.0,57.0979,57.1204,57.0905,57.1054,183600.0
2014-01-15 11:40:00,76.45,76.46,76.4,76.45,14300.0,57.1129,57.1204,57.0755,57.1129,14300.0
2014-01-15 11:50:00,76.47,76.47,76.42,76.46,129800.0,57.1278,57.1278,57.0905,57.1204,129800.0
2014-01-15 12:00:00,76.46,76.52,76.45,76.52,77400.0,57.1204,57.1652,57.1129,57.1652,77400.0
2014-01-15 12:10:00,76.52,76.53,76.48,76.49,11600.0,57.1652,57.1727,57.1353,57.1428,11600.0
2014-01-15 12:20:00,76.49,76.51,76.48,76.48,15700.0,57.1428,57.1577,57.1353,57.1353,15700.0
2014-01-15 12:30:00,76.5,76.51,76.46,76.46,5100.0,57.1502,57.1577,57.1204,57.1204,5100.0
2014-01-15 12:40:00,76.47,76.47,76.42,76.42,2900.0,57.1278,57.1278,57.0905,57.0905,2900.0
2014-01-15 12:50:00,76.45,76.46,76.44,76.45,2600.0,57.1129,57.1204,57.1054,57.1129,2600.0
2014-01-15 13:00:00,76.46,76.49,76.46,76.47,5500.0,57.1204,57.1428,57.1204,57.1278,5500.0
2014-01-15 13:10:00,76.45,76.47,76.45,76.46,6500.0,57.1129,57.1278,57.1129,57.1204,6500.0
2014-01-15 13:20:00,76.46,76.48,76.37,76.4,6100.0,57.1204,57.1353,57.0531,57.0755,6100.0
2014-01-15 13:30:00,76.39,76.43,76.38,76.4,20800.0,57.0681,57.0979,57.0606,57.0755,20800.0
2014-01-15 13:40:00,76.4,76.41,76.35,76.37,7300.0,57.0755,57.083,57.0382,57.0531,7300.0
2014-01-15 13:50:00,76.38,76.4,76.37,76.37,2100.0,57.0606,57.0755,57.0531,57.0531,2100.0
2014-01-15 14:00:00,76.38,76.42,76.36,76.39,9700.0,57.0606,57.0905,57.0457,57.0681,9700.0
2014-01-15 14:10:00,76.38,76.44,76.36,76.43,20400.0,57.0606,57.1054,57.0457,57.0979,20400.0
2014-01-15 14:20:00,76.45,76.47,76.42,76.45,11400.0,57.1129,57.1278,57.0905,57.1129,11400.0
2014-01-15 14:30:00,76.45,76.46,76.41,76.42,10000.0,57.1129,57.1204,57.083,57.0905,10000.0
2014-01-15 14:40:00,76.43,76.47,76.43,76.46,4100.0,57.0979,57.1278,57.0979,57.1204,4100.0
2014-01-15 14:50:00,76.47,76.49,76.47,76.49,8400.0,57.1278,57.1428,57.1278,57.1428,8400.0
2014-01-15 15:00:00,76.49,76.52,76.49,76.51,2000.0,57.1428,57.1652,57.1428,57.1577,2000.0
2014-01-15 15:10:00,76.51,76.52,76.45,76.45,10300.0,57.1577,57.1652,57.1129,57.1129,10300.0
2014-01-15 15:20:00,76.45,76.45,76.39,76.42,19000.0,57.1129,57.1129,57.0681,57.0905,19000.0
2014-01-15 15:30:00,76.44,76.49,76.43,76.49,20000.0,57.1054,57.1428,57.0979,57.1428,20000.0
2014-01-15 15:40:00,76.51,76.52,76.47,76.48,14400.0,57.1577,57.1652,57.1278,57.1353,14400.0
2014-01-15 15:50:00,76.47,76.5,76.42,76.46,19100.0,57.1278,57.1502,57.0905,57.1204,19100.0
2014-01-16 09:30:00,76.32,76.33,76.17,76.22,13400.0,57.0158,57.0232,56.9037,56.9411,13400.0
2014-01-16 09:40:00,76.21,76.23,76.19,76.22,11000.0,56.9336,56.9485,56.9187,56.9411,11000.0
2014-01-16 09:50:00,76.21,76.31,76.2,76.31,2000.0,56.9336,57.0083,56.9261,57.0083,2000.0
2014-01-16 10:00:00,76.24,76.29,76.23,76.23,6200.0,56.956,56.9934,56.9485,56.9485,6200.0
2014-01-16 10:10:00,76.25,76.25,76.21,76.21,1900.0,56.9635,56.9635,56.9336,56.9336,1900.0
2014-01-16 10:20:00,76.24,76.27,76.22,76.24,4900.0,56.956,56.9784,56.9411,56.956,4900.0
2014-01-16 10:30:00,76.25,76.25,76.19,76.19,9300.0,56.9635,56.9635,56.9187,56.9187,9300.0
2014-01-16 10:40:00,76.19,76.21,76.14,76.14,4000.0,56.9187,56.9336,56.8813,56.8813,4000.0
2014-01-16 10:50:00,76.12,76.12,76.07,76.11,9900.0,56.8664,56.8664,56.829,56.8589,9900.0
2014-01-16 11:00:00,76.06,76.11,76.03,76.11,2600.0,56.8215,56.8589,56.7991,56.8589,2600.0
2014-01-16 11:10:00,76.13,76.15,76.12,76.15,2000.0,56.8738,56.8888,56.8664,56.8888,2000.0
2014-01-16 11:20:00,76.15,76.16,76.1,76.13,47400.0,56.8888,56.8962,56.8514,56.8738,47400.0
2014-01-16 11:30:00,76.14,76.16,76.11,76.16,16700.0,56.8813,56.8962,56.8589,56.8962,16700.0
2014-01-16 11:40:00,76.15,76.23,76.15,76.18,29700.0,56.8888,56.9485,56.8888,56.9112,29700.0
2014-01-16 11:50:00,76.2,76.23,76.19,76.23,13900.0,56.9261,56.9485,56.9187,56.9485,13900.0
2014-01-16 12:00:00,76.21,76.21,76.17,76.17,8300.0,56.9336,56.9336,56.9037,56.9037,8300.0
2014-01-16 12:10:00,76.17,76.17,76.1,76.15,12000.0,56.9037,56.9037,56.8514,56.8888,12000.0
2014-01-16 12:20:00,76.15,76.17,76.13,76.17,4700.0,56.8888,56.9037,56.8738,56.9037,4700.0
2014-01-16 12:30:00,76.16,76.18,76.16,76.17,5800.0,56.8962,56.9112,56.8962,56.9037,5800.0
2014-01-16 12:40:00,76.16,76.2,76.16,76.18,1700.0,56.8962,56.9261,56.8962,56.9112,1700.0
2014-01-16 12:50:00,76.18,76.2,76.18,76.18,3100.0,56.9112,56.9261,56.9112,56.9112,3100.0
2014-01-16 13:00:00,76.19,76.19,76.15,76.19,3200.0,56.9187,56.9187,56.8888,56.9187,3200.0
2014-01-16 13:10:00,76.18,76.19,76.16,76.19,5200.0,56.9112,56.9187,56.8962,56.9187,5200.0
2014-01-16 13:20:00,76.23,76.26,76.2,76.24,26200.0,56.9485,56.9709,56.9261,56.956,26200.0
2014-01-16 13:30:00,76.23,76.24,76.2,76.22,7100.0,56.9485,56.956,56.9261,56.9411,7100.0
2014-01-16 13:40:00,76.2,76.22,76.19,76.21,6900.0,56.9261,56.9411,56.9187,56.9336,6900.0
2014-01-16 13:50:00,76.21,76.24,76.21,76.23,11400.0,56.9336,56.956,56.9336,56.9485,11400.0
2014-01-16 14:00:00,76.23,76.24,76.21,76.22,2800.0,56.9485,56.956,56.9336,56.9411,2800.0
2014-01-16 14:10:00,76.22,76.23,76.2,76.2,10900.0,56.9411,56.9485,56.9261,56.9261,10900.0
2014-01-16 14:20:00,76.19,76.2,76.17,76.19,7300.0,56.9187,56.9261,56.9037,56.9187,7300.0
2014-01-16 14:30:00,76.2,76.22,76.19,76.21,12900.0,56.9261,56.9411,56.9187,56.9336,12900.0
2014-01-16 14:40:00,76.23,76.24,76.22,76.24,81900.0,56.9485,56.956,56.9411,56.956,81900.0
2014-01-16 14:50:00,76.23,76.25,76.22,76.25,14400.0,56.9485,56.9635,56.9411,56.9635,14400.0
2014-01-16 15:00:00,76.23,76.23,76.19,76.21,1800.0,56.9485,56.9485,56.9187,56.9336,1800.0
2014-01-16 15:10:00,76.23,76.24,76.2,76.21,13800.0,56.9485,56.956,56.9261,56.9336,13800.0
2014-01-16 15:20:00,76.23,76.24,76.2,76.23,12700.0,56.9485,56.956,56.9261,56.9485,12700.0
2014-01-16 15:30:00,76.21,76.24,76.21,76.22,155000.0,56.9336,56.956,56.9336,56.9411,155000.0
2014-01-16 15:40:00,76.22,76.22,76.16,76.16,52400.0,56.9411,56.9411,56.8962,56.8962,52400.0
2014-01-16 15:50:00,76.15,76.3,76.15,76.28,18800.0,56.8888,57.0008,56.8888,56.9859,18800.0
2014-01-17 09:30:00,76.17,76.18,76.17,76.18,13800.0,56.9037,56.9112,56.9037,56.9112,13800.0
2014-01-17 09:40:00,76.2,76.2,76.02,76.02,4700.0,56.9261,56.9261,56.7917,56.7917,4700.0
2014-01-17 09:50:00,76.0,76.07,75.99,76.07,8200.0,56.7767,56.829,56.7692,56.829,8200.0
2014-01-17 10:00:00,76.04,76.12,76.03,76.08,8900.0,56.8066,56.8664,56.7991,56.8365,8900.0
2014-01-17 10:10:00,76.09,76.14,76.07,76.14,4600.0,56.8439,56.8813,56.829,56.8813,4600.0
2014-01-17 10:20:00,76.14,76.14,76.12,76.13,1400.0,56.8813,56.8813,56.8664,56.8738,1400.0
2014-01-17 10:30:00,76.09,76.15,76.09,76.14,25300.0,56.8439,56.8888,56.8439,56.8813,25300.0
2014-01-17 10:40:00,76.13,76.14,76.12,76.13,4800.0,56.8738,56.8813,56.8664,56.8738,4800.0
2014-01-17 10:50:00,76.13,76.16,76.12,76.14,5400.0,56.8738,56.8962,56.8664,56.8813,5400.0
2014-01-17 11:00:00,76.16,76.21,76.16,76.18,4300.0,56.8962,56.9336,56.8962,56.9112,4300.0
2014-01-17 11:10:00,76.18,76.2,76.17,76.2,2700.0,56.9112,56.9261,56.9037,56.9261,2700.0
2014-01-17 11:20:00,76.2,76.21,76.17,76.17,18800.0,56.9261,56.9336,56.9037,56.9037,18800.0
2014-01-17 11:30:00,76.19,76.21,76.13,76.15,3500.0,56.9187,56.9336,56.8738,56.8888,3500.0
2014-01-17 11:40:00,76.14,76.17,76.14,76.16,7000.0,56.8813,56.9037,56.8813,56.8962,7000.0
2014-01-17 11:50:00,76.16,76.19,76.16,76.18,3400.0,56.8962,56.9187,56.8962,56.9112,3400.0
2014-01-17 12:00:00,76.18,76.2,76.17,76.2,7000.0,56.9112,56.9261,56.9037,56.9261,7000.0
2014-01-17 12:10:00,76.2,76.23,76.2,76.23,6200.0,56.9261,56.9485,56.9261,56.9485,6200.0
2014-01-17 12:20:00,76.21,76.24,76.21,76.24,5600.0,56.9336,56.956,56.9336,56.956,5600.0
2014-01-17 12:30:00,76.23,76.23,76.2,76.22,17300.0,56.9485,56.9485,56.9261,56.9411,17300.0
2014-01-17 12:40:00,76.22,76.23,76.21,76.22,5400.0,56.9411,56.9485,56.9336,56.9411,5400.0
2014-01-17 12:50:00,76.22,76.22,76.16,76.16,5500.0,56.9411,56.9411,56.8962,56.8962,5500.0
2014-01-17 13:00:00,76.17,76.19,76.14,76.14,8400.0,56.9037,56.9187,56.8813,56.8813,8400.0
2014-01-17 13:10:00,76.13,76.13,76.04,76.09,4400.0,56.8738,56.8738,56.8066,56.8439,4400.0
2014-01-17 13:20:00,76.1,76.11,76.09,76.1,2500.0,56.8514,56.8589,56.8439,56.8514,2500.0
2014-01-17 13:30:00,76.09,76.1,76.07,76.1,58200.0,56.8439,56.8514,56.829,56.8514,58200.0
2014-01-17 13:40:00,76.1,76.1,76.06,76.07,10200.0,56.8514,56.8514,56.8215,56.829,10200.0
2014-01-17 13:50:00,76.09,76.14,76.08,76.13,12000.0,56.8439,56.8813,56.8365,56.8738,12000.0
2014-01-17 14:00:00,76.14,76.14,76.1,76.12,14400.0,56.8813,56.8813,56.8514,56.8664,14400.0
2014-01-17 14:10:00,76.14,76.16,76.09,76.1,24800.0,56.8813,56.8962,56.8439,56.8514,24800.0
2014-01-17 14:20:00,76.1,76.12,76.09,76.09,2900.0,56.8514,56.8664,56.8439,56.8439,2900.0
2014-01-17 14:30:00,76.1,76.11,76.07,76.08,15700.0,56.8514,56.8589,56.829,56.8365,15700.0
2014-01-17 14:40:00,76.09,76.09,76.04,76.05,13000.0,56.8439,56.8439,56.8066,56.8141,13000.0
2014-01-17 14:50:00,76.07,76.07,76.02,76.03,8100.0,56.829,56.829,56.7917,56.7991,8100.0
2014-01-17 15:00:00,76.04,76.08,75.95,75.96,15400.0,56.8066,56.8365,56.7394,56.7468,15400.0
2014-01-17 15:10:00,75.94,75.96,75.92,75.92,4300.0,56.7319,56.7468,56.7169,56.7169,4300.0
2014-01-17 15:20:00,75.92,75.95,75.89,75.93,7200.0,56.7169,56.7394,56.6945,56.7244,7200.0
2014-01-17 15:30:00,75.91,75.93,75.82,75.86,20500.0,56.7095,56.7244,56.6422,56.6721,20500.0
2014-01-17 15:40:00,75.87,75.97,75.83,75.97,7500.0,56.6796,56.7543,56.6497,56.7543,7500.0
2014-01-17 15:50:00,75.96,75.98,75.87,75.94,20900.0,56.7468,56.7618,56.6796,56.7319,20900.0
2014-01-21 09:30:00,76.37,76.37,76.24,76.26,27700.0,57.0531,57.0531,56.956,56.9709,27700.0
2014-01-21 09:40:00,76.25,76.33,76.23,76.33,16500.0,56.9635,57.0232,56.9485,57.0232,16500.0
2014-01-21 09:50:00,76.29,76.3,76.2,76.23,6600.0,56.9934,57.0008,56.9261,56.9485,6600.0
2014-01-21 10:00:00,76.23,76.25,76.19,76.22,25300.0,56.9485,56.9635,56.9187,56.9411,25300.0
2014-01-21 10:10:00,76.19,76.19,76.0,76.05,10500.0,56.9187,56.9187,56.7767,56.8141,10500.0
2014-01-21 10:20:00,76.03,76.05,75.98,76.05,3200.0,56.7991,56.8141,56.7618,56.8141,3200.0
2014-01-21 10:30:00,76.03,76.03,75.97,76.0,6200.0,56.7991,56.7991,56.7543,56.7767,6200.0
2014-01-21 10:40:00,76.0,76.04,75.99,76.01,3100.0,56.7767,56.8066,56.7692,56.7842,3100.0
2014-01-21 10:50:00,75.96,76.03,75.96,76.02,8700.0,56.7468,56.7991,56.7468,56.7917,8700.0
2014-01-21 11:00:00,76.03,76.04,75.85,75.86,6500.0,56.7991,56.8066,56.6647,56.6721,6500.0
2014-01-21 11:10:00,75.85,75.85,75.69,75.72,10800.0,56.6647,56.6647,56.5451,56.5675,10800.0
2014-01-21 11:20:00,75.72,75.74,75.69,75.74,12400.0,56.5675,56.5825,56.5451,56.5825,12400.0
2014-01-21 11:30:00,75.73,75.78,75.72,75.77,3700.0,56.575,56.6124,56.5675,56.6049,3700.0
2014-01-21 11:40:00,75.76,75.77,75.73,75.73,5100.0,56.5974,56.6049,56.575,56.575,5100.0
2014-01-21 11:50:00,75.72,75.72,75.67,75.68,2500.0,56.5675,56.5675,56.5302,56.5377,2500.0
2014-01-21 12:00:00,75.7,75.7,75.59,75.65,34700.0,56.5526,56.5526,56.4704,56.5152,34700.0
2014-01-21 12:10:00,75.62,75.69,75.61,75.68,71000.0,56.4928,56.5451,56.4854,56.5377,71000.0
2014-01-21 12:20:00,75.68,75.83,75.68,75.8,54600.0,56.5377,56.6497,56.5377,56.6273,54600.0
2014-01-21 12:30:00,75.81,75.83,75.79,75.79,3400.0,56.6348,56.6497,56.6198,56.6198,3400.0
2014-01-21 12:40:00,75.81,75.85,75.81,75.83,2000.0,56.6348,56.6647,56.6348,56.6497,2000.0
2014-01-21 12:50:00,75.82,75.83,75.82,75.82,2600.0,56.6422,56.6497,56.6422,56.6422,2600.0
2014-01-21 13:00:00,75.85,75.89,75.84,75.89,2400.0,56.6647,56.6945,56.6572,56.6945,2400.0
2014-01-21 13:10:00,75.87,75.89,75.86,75.87,2000.0,56.6796,56.6945,56.6721,56.6796,2000.0
2014-01-21 13:20:00,75.88,75.91,75.87,75.91,3100.0,56.6871,56.7095,56.6796,56.7095,3100.0
2014-01-21 13:30:00,75.91,76.01,75.91,76.0,13300.0,56.7095,56.7842,56.7095,56.7767,13300.0
2014-01-21 13:40:00,76.0,76.03,75.99,76.0,22100.0,56.7767,56.7991,56.7692,56.7767,22100.0
2014-01-21 13:50:00,76.0,76.01,75.97,75.97,8800.0,56.7767,56.7842,56.7543,56.7543,8800.0
2014-01-21 14:00:00,75.97,75.99,75.95,75.95,14500.0,56.7543,56.7692,56.7394,56.7394,14500.0
2014-01-21 14:10:00,75.95,76.0,75.95,75.95,11600.0,56.7394,56.7767,56.7394,56.7394,11600.0
2014-01-21 14:20:00,75.95,75.96,75.93,75.95,8500.0,56.7394,56.7468,56.7244,56.7394,8500.0
2014-01-21 14:30:00,75.95,76.02,75.94,76.01,14900.0,56.7394,56.7917,56.7319,56.7842,14900.0
2014-01-21 14:40:00,76.0,76.0,75.97,75.97,20500.0,56.7767,56.7767,56.7543,56.7543,20500.0
2014-01-21 14:50:00,75.96,75.98,75.91,75.98,14800.0,56.7468,56.7618,56.7095,56.7618,14800.0
2014-01-21 15:00:00,75.95,75.98,75.94,75.96,7500.0,56.7394,56.7618,56.7319,56.7468,7500.0
2014-01-21 15:10:00,75.94,75.98,75.92,75.96,6300.0,56.7319,56.7618,56.7169,56.7468,6300.0
2014-01-21 15:20:00,75.96,75.96,75.93,75.93,12500.0,56.7468,56.7468,56.7244,56.7244,12500.0
2014-01-21 15:30:00,75.93,75.98,75.92,75.98,21100.0,56.7244,56.7618,56.7169,56.7618,21100.0
2014-01-21 15:40:00,75.98,76.04,75.98,76.0,5300.0,56.7618,56.8066,56.7618,56.7767,5300.0
2014-01-21 15:50:00,76.01,76.04,75.98,76.04,15600.0,56.7842,56.8066,56.7618,56.8066,15600.0
2014-01-22 09:30:00,76.2,76.2,76.08,76.09,10500.0,56.9261,56.9261,56.8365,56.8439,10500.0
2014-01-22 09:40:00,76.06,76.08,76.04,76.08,2800.0,56.8215,56.8365,56.8066,56.8365,2800.0
2014-01-22 09:50:00,76.03,76.05,76.0,76.02,4500.0,56.7991,56.8141,56.7767,56.7917,4500.0
2014-01-22 10:00:00,76.03,76.1,76.03,76.08,2400.0,56.7991,56.8514,56.7991,56.8365,2400.0
2014-01-22 10:10:00,76.05,76.06,75.97,75.98,7700.0,56.8141,56.8215,56.7543,56.7618,7700.0
2014-01-22 10:20:00,75.98,76.07,75.95,76.07,2200.0,56.7618,56.829,56.7394,56.829,2200.0
2014-01-22 10:30:00,76.03,76.05,75.99,75.99,7800.0,56.7991,56.8141,56.7692,56.7692,7800.0
2014-01-22 10:40:00,75.99,76.03,75.93,75.95,5100.0,56.7692,56.7991,56.7244,56.7394,5100.0
2014-01-22 10:50:00,75.95,75.95,75.89,75.89,2500.0,56.7394,56.7394,56.6945,56.6945,2500.0
2014-01-22 11:00:00,75.92,75.94,75.87,75.94,4600.0,56.7169,56.7319,56.6796,56.7319,4600.0
2014-01-22 11:10:00,75.93,75.93,75.89,75.9,1700.0,56.7244,56.7244,56.6945,56.702,1700.0
2014-01-22 11:20:00,75.9,75.93,75.85,75.93,17400.0,56.702,56.7244,56.6647,56.7244,17400.0
2014-01-22 11:30:00,75.94,75.97,75.9,75.9,3600.0,56.7319,56.7543,56.702,56.702,3600.0
2014-01-22 11:40:00,75.93,75.94,75.89,75.89,4000.0,56.7244,56.7319,56.6945,56.6945,4000.0
2014-01-22 11:50:00,75.91,75.94,75.89,75.9,3100.0,56.7095,56.7319,56.6945,56.702,3100.0
2014-01-22 12:00:00,75.91,75.92,75.91,75.91,2600.0,56.7095,56.7169,56.7095,56.7095,2600.0
2014-01-22 12:10:00,75.96,76.04,75.96,76.01,8400.0,56.7468,56.8066,56.7468,56.7842,8400.0
2014-01-22 12:20:00,76.02,76.04,76.02,76.02,1400.0,56.7917,56.8066,56.7917,56.7917,1400.0
2014-01-22 12:30:00,76.03,76.04,76.01,76.03,53100.0,56.7991,56.8066,56.7842,56.7991,53100.0
2014-01-22 12:40:00,76.03,76.04,76.01,76.02,9400.0,56.7991,56.8066,56.7842,56.7917,9400.0
2014-01-22 12:50:00,76.02,76.04,76.02,76.03,3200.0,56.7917,56.8066,56.7917,56.7991,3200.0
2014-01-22 13:00:00,76.04,76.05,76.02,76.03,3000.0,56.8066,56.8141,56.7917,56.7991,3000.0
2014-01-22 13:10:00,76.05,76.1,76.04,76.08,5700.0,56.8141,56.8514,56.8066,56.8365,5700.0
2014-01-22 13:20:00,76.07,76.1,76.07,76.1,18800.0,56.829,56.8514,56.829,56.8514,18800.0
2014-01-22 13:30:00,76.08,76.09,76.02,76.02,9100.0,56.8365,56.8439,56.7917,56.7917,9100.0
2014-01-22 13:40:00,76.01,76.04,75.99,75.99,6400.0,56.7842,56.8066,56.7692,56.7692,6400.0
2014-01-22 13:50:00,75.98,76.0,75.97,75.99,4800.0,56.7618,56.7767,56.7543,56.7692,4800.0
2014-01-22 14:00:00,76.01,76.05,76.01,76.04,7400.0,56.7842,56.8141,56.7842,56.8066,7400.0
2014-01-22 14:10:00,76.05,76.06,76.03,76.05,19200.0,56.8141,56.8215,56.7991,56.8141,19200.0
2014-01-22 14:20:00,76.06,76.09,76.06,76.06,4900.0,56.8215,56.8439,56.8215,56.8215,4900.0
2014-01-22 14:30:00,76.06,76.08,76.05,76.07,8600.0,56.8215,56.8365,56.8141,56.829,8600.0
2014-01-22 14:40:00,76.08,76.09,76.02,76.03,14600.0,56.8365,56.8439,56.7917,56.7991,14600.0
2014-01-22 14:50:00,76.03,76.06,76.03,76.06,11700.0,56.7991,56.8215,56.7991,56.8215,11700.0
2014-01-22 15:00:00,76.08,76.11,76.07,76.09,8100.0,56.8365,56.8589,56.829,56.8439,8100.0
2014-01-22 15:10:00,76.07,76.1,76.07,76.08,26300.0,56.829,56.8514,56.829,56.8365,26300.0
2014-01-22 15:20:00,76.1,76.12,76.09,76.1,12600.0,56.8514,56.8664,56.8439,56.8514,12600.0
2014-01-22 15:30:00,76.09,76.12,76.07,76.11,9900.0,56.8439,56.8664,56.829,56.8589,9900.0
2014-01-22 15:40:00,76.11,76.15,76.07,76.12,8700.0,56.8589,56.8888,56.829,56.8664,8700.0
2014-01-22 15:50:00,76.09,76.1,76.05,76.05,23600.0,56.8439,56.8514,56.8141,56.8141,23600.0
2014-01-23 09:30:00,75.66,75.66,75.38,75.38,11900.0,56.5227,56.5227,56.3135,56.3135,11900.0
2014-01-23 09:40:00,75.37,75.52,75.37,75.47,37400.0,56.3061,56.4181,56.3061,56.3808,37400.0
2014-01-23 09:50:00,75.44,75.48,75.37,75.37,8700.0,56.3584,56.3882,56.3061,56.3061,8700.0
2014-01-23 10:00:00,75.36,75.43,75.26,75.3,7700.0,56.2986,56.3509,56.2239,56.2538,7700.0
2014-01-23 10:10:00,75.33,75.38,75.27,75.35,12700.0,56.2762,56.3135,56.2314,56.2911,12700.0
2014-01-23 10:20:00,75.33,75.36,75.31,75.34,8400.0,56.2762,56.2986,56.2612,56.2836,8400.0
2014-01-23 10:30:00,75.25,75.34,75.25,75.28,4800.0,56.2164,56.2836,56.2164,56.2388,4800.0
2014-01-23 10:40:00,75.31,75.31,75.24,75.27,9000.0,56.2612,56.2612,56.2089,56.2314,9000.0
2014-01-23 10:50:00,75.27,75.27,75.18,75.21,11500.0,56.2314,56.2314,56.1641,56.1865,11500.0
2014-01-23 11:00:00,75.21,75.21,75.13,75.16,18800.0,56.1865,56.1865,56.1268,56.1492,18800.0
2014-01-23 11:10:00,75.17,75.31,75.16,75.31,6900.0,56.1566,56.2612,56.1492,56.2612,6900.0
2014-01-23 11:20:00,75.31,75.32,75.28,75.3,9800.0,56.2612,56.2687,56.2388,56.2538,9800.0
2014-01-23 11:30:00,75.31,75.31,75.26,75.27,13100.0,56.2612,56.2612,56.2239,56.2314,13100.0
2014-01-23 11:40:00,75.28,75.34,75.26,75.26,7800.0,56.2388,56.2836,56.2239,56.2239,7800.0
2014-01-23 11:50:00,75.28,75.31,75.28,75.29,10300.0,56.2388,56.2612,56.2388,56.2463,10300.0
2014-01-23 12:00:00,75.3,75.32,75.23,75.25,20900.0,56.2538,56.2687,56.2015,56.2164,20900.0
2014-01-23 12:10:00,75.24,75.26,75.22,75.26,7800.0,56.2089,56.2239,56.194,56.2239,7800.0
2014-01-23 12:20:00,75.25,75.26,75.15,75.16,15000.0,56.2164,56.2239,56.1417,56.1492,15000.0
2014-01-23 12:30:00,75.15,75.22,75.12,75.21,38500.0,56.1417,56.194,56.1193,56.1865,38500.0
2014-01-23 12:40:00,75.26,75.26,75.24,75.24,4000.0,56.2239,56.2239,56.2089,56.2089,4000.0
2014-01-23 12:50:00,75.25,75.25,75.17,75.19,10600.0,56.2164,56.2164,56.1566,56.1716,10600.0
2014-01-23 13:00:00,75.17,75.17,75.12,75.14,7100.0,56.1566,56.1566,56.1193,56.1342,7100.0
2014-01-23 13:10:00,75.14,75.15,75.06,75.08,41300.0,56.1342,56.1417,56.0745,56.0894,41300.0
2014-01-23 13:20:00,75.09,75.12,75.06,75.06,6400.0,56.0969,56.1193,56.0745,56.0745,6400.0
2014-01-23 13:30:00,75.07,75.07,75.02,75.03,27500.0,56.0819,56.0819,56.0446,56.0521,27500.0
2014-01-23 13:40:00,75.03,75.04,74.92,74.92,17400.0,56.0521,56.0595,55.9699,55.9699,17400.0
2014-01-23 13:50:00,74.92,74.98,74.92,74.94,7100.0,55.9699,56.0147,55.9699,55.9848,7100.0
2014-01-23 14:00:00,74.93,75.01,74.93,75.01,18400.0,55.9774,56.0371,55.9774,56.0371,18400.0
2014-01-23 14:10:00,75.01,75.05,74.98,75.05,15900.0,56.0371,56.067,56.0147,56.067,15900.0
2014-01-23 14:20:00,75.06,75.09,75.04,75.05,18000.0,56.0745,56.0969,56.0595,56.067,18000.0
2014-01-23 14:30:00,75.05,75.07,75.04,75.04,27100.0,56.067,56.0819,56.0595,56.0595,27100.0
2014-01-23 14:40:00,75.05,75.06,75.03,75.06,19200.0,56.067,56.0745,56.0521,56.0745,19200.0
2014-01-23 14:50:00,75.07,75.16,75.07,75.14,25300.0,56.0819,56.1492,56.0819,56.1342,25300.0
2014-01-23 15:00:00,75.15,75.16,75.11,75.12,15000.0,56.1417,56.1492,56.1118,56.1193,15000.0
2014-01-23 15:10:00,75.09,75.12,75.09,75.11,13600.0,56.0969,56.1193,56.0969,56.1118,13600.0
2014-01-23 15:20:00,75.11,75.15,75.1,75.14,17300.0,56.1118,56.1417,56.1044,56.1342,17300.0
2014-01-23 15:30:00,75.14,75.27,75.11,75.21,15500.0,56.1342,56.2314,56.1118,56.1865,15500.0
2014-01-23 15:40:00,75.19,75.24,75.18,75.2,9400.0,56.1716,56.2089,56.1641,56.1791,9400.0
2014-01-23 15:50:00,75.18,75.27,75.18,75.27,27700.0,56.1641,56.2314,56.1641,56.2314,27700.0
2014-01-24 09:30:00,74.9,74.95,74.78,74.78,42600.0,55.9549,55.9923,55.8653,55.8653,42600.0
2014-01-24 09:40:00,74.8,74.82,74.68,74.78,10900.0,55.8802,55.8952,55.7906,55.8653,10900.0
2014-01-24 09:50:00,74.77,74.88,74.77,74.85,13700.0,55.8578,55.94,55.8578,55.9176,13700.0
2014-01-24 10:00:00,74.84,74.94,74.84,74.94,20400.0,55.9101,55.9848,55.9101,55.9848,20400.0
2014-01-24 10:10:00,74.92,74.92,74.67,74.75,7100.0,55.9699,55.9699,55.7831,55.8429,7100.0
2014-01-24 10:20:00,74.75,74.84,74.72,74.74,12900.0,55.8429,55.9101,55.8205,55.8354,12900.0
2014-01-24 10:30:00,74.73,74.73,74.59,74.67,10100.0,55.8279,55.8279,55.7234,55.7831,10100.0
2014-01-24 10:40:00,74.61,74.62,74.42,74.5,19000.0,55.7383,55.7458,55.5964,55.6561,19000.0
2014-01-24 10:50:00,74.48,74.53,74.44,74.49,11100.0,55.6412,55.6785,55.6113,55.6486,11100.0
2014-01-24 11:00:00,74.49,74.54,74.35,74.35,10300.0,55.6486,55.686,55.5441,55.5441,10300.0
2014-01-24 11:10:00,74.34,74.4,74.32,74.36,20500.0,55.5366,55.5814,55.5216,55.5515,20500.0
2014-01-24 11:20:00,74.32,74.32,74.21,74.25,69400.0,55.5216,55.5216,55.4395,55.4694,69400.0
2014-01-24 11:30:00,74.25,74.35,74.21,74.34,44100.0,55.4694,55.5441,55.4395,55.5366,44100.0
2014-01-24 11:40:00,74.35,74.39,74.3,74.35,39700.0,55.5441,55.5739,55.5067,55.5441,39700.0
2014-01-24 11:50:00,74.36,74.48,74.36,74.48,41600.0,55.5515,55.6412,55.5515,55.6412,41600.0
2014-01-24 12:00:00,74.48,74.48,74.32,74.39,55100.0,55.6412,55.6412,55.5216,55.5739,55100.0
2014-01-24 12:10:00,74.39,74.42,74.36,74.39,209500.0,55.5739,55.5964,55.5515,55.5739,209500.0
2014-01-24 12:20:00,74.38,74.4,74.35,74.37,23100.0,55.5665,55.5814,55.5441,55.559,23100.0
2014-01-24 12:30:00,74.36,74.38,74.32,74.36,23500.0,55.5515,55.5665,55.5216,55.5515,23500.0
2014-01-24 12:40:00,74.35,74.35,74.28,74.28,14500.0,55.5441,55.5441,55.4918,55.4918,14500.0
2014-01-24 12:50:00,74.28,74.37,74.28,74.37,33700.0,55.4918,55.559,55.4918,55.559,33700.0
2014-01-24 13:00:00,74.37,74.4,74.31,74.39,21700.0,55.559,55.5814,55.5142,55.5739,21700.0
2014-01-24 13:10:00,74.4,74.42,74.39,74.4,29000.0,55.5814,55.5964,55.5739,55.5814,29000.0
2014-01-24 13:20:00,74.4,74.4,74.32,74.33,29800.0,55.5814,55.5814,55.5216,55.5291,29800.0
2014-01-24 13:30:00,74.34,74.35,74.29,74.31,36400.0,55.5366,55.5441,55.4992,55.5142,36400.0
2014-01-24 13:40:00,74.31,74.35,74.31,74.33,27500.0,55.5142,55.5441,55.5142,55.5291,27500.0
2014-01-24 13:50:00,74.35,74.37,74.29,74.3,92200.0,55.5441,55.559,55.4992,55.5067,92200.0
2014-01-24 14:00:00,74.3,74.3,74.13,74.16,31500.0,55.5067,55.5067,55.3797,55.4021,31500.0
2014-01-24 14:10:00,74.18,74.19,74.07,74.14,35400.0,55.4171,55.4245,55.3349,55.3872,35400.0
2014-01-24 14:20:00,74.14,74.14,74.07,74.1,39900.0,55.3872,55.3872,55.3349,55.3573,39900.0
2014-01-24 14:30:00,74.09,74.18,74.09,74.18,77500.0,55.3498,55.4171,55.3498,55.4171,77500.0
2014-01-24 14:40:00,74.18,74.18,74.13,74.15,35300.0,55.4171,55.4171,55.3797,55.3946,35300.0
2014-01-24 14:50:00,74.16,74.16,74.1,74.13,39100.0,55.4021,55.4021,55.3573,55.3797,39100.0
2014-01-24 15:00:00,74.12,74.15,74.05,74.14,20900.0,55.3722,55.3946,55.3199,55.3872,20900.0
2014-01-24 15:10:00,74.14,74.14,73.99,74.03,45100.0,55.3872,55.3872,55.2751,55.305,45100.0
2014-01-24 15:20:00,74.03,74.03,73.95,74.01,59400.0,55.305,55.305,55.2452,55.2901,59400.0
2014-01-24 15:30:00,74.01,74.07,74.0,74.02,23600.0,55.2901,55.3349,55.2826,55.2975,23600.0
2014-01-24 15:40:00,74.01,74.06,73.9,73.91,25300.0,55.2901,55.3274,55.2079,55.2154,25300.0
2014-01-24 15:50:00,73.91,74.01,73.84,73.84,36200.0,55.2154,55.2901,55.1631,55.1631,36200.0
2014-01-27 09:30:00,73.91,73.96,73.79,73.95,25600.0,55.2154,55.2527,55.1257,55.2452,25600.0
2014-01-27 09:40:00,73.99,74.09,73.99,74.0,4400.0,55.2751,55.3498,55.2751,55.2826,4400.0
2014-01-27 09:50:00,73.98,74.06,73.93,74.04,6300.0,55.2676,55.3274,55.2303,55.3125,6300.0
2014-01-27 10:00:00,74.03,74.03,73.94,73.97,11900.0,55.305,55.305,55.2378,55.2602,11900.0
2014-01-27 10:10:00,73.95,74.0,73.85,73.85,8100.0,55.2452,55.2826,55.1705,55.1705,8100.0
2014-01-27 10:20:00,73.85,73.85,73.66,73.68,13200.0,55.1705,55.1705,55.0286,55.0435,13200.0
2014-01-27 10:30:00,73.7,73.77,73.66,73.71,14300.0,55.0585,55.1108,55.0286,55.0659,14300.0
2014-01-27 10:40:00,73.69,73.86,73.69,73.84,12400.0,55.051,55.178,55.051,55.1631,12400.0
2014-01-27 10:50:00,73.85,73.86,73.72,73.72,6300.0,55.1705,55.178,55.0734,55.0734,6300.0
2014-01-27 11:00:00,73.71,73.82,73.71,73.77,11700.0,55.0659,55.1481,55.0659,55.1108,11700.0
2014-01-27 11:10:00,73.75,73.81,73.65,73.79,26200.0,55.0958,55.1406,55.0211,55.1257,26200.0
2014-01-27 11:20:00,73.78,73.84,73.72,73.74,11900.0,55.1182,55.1631,55.0734,55.0884,11900.0
2014-01-27 11:30:00,73.71,73.72,73.55,73.6,13200.0,55.0659,55.0734,54.9464,54.9838,13200.0
2014-01-27 11:40:00,73.61,73.7,73.6,73.65,12000.0,54.9912,55.0585,54.9838,55.0211,12000.0
2014-01-27 11:50:00,73.64,73.66,73.47,73.49,48600.0,55.0136,55.0286,54.8866,54.9016,48600.0
2014-01-27 12:00:00,73.49,73.51,73.39,73.43,24800.0,54.9016,54.9165,54.8269,54.8568,24800.0
2014-01-27 12:10:00,73.44,73.48,73.39,73.39,12100.0,54.8642,54.8941,54.8269,54.8269,12100.0
2014-01-27 12:20:00,73.38,73.44,73.26,73.42,14000.0,54.8194,54.8642,54.7298,54.8493,14000.0
2014-01-27 12:30:00,73.39,73.48,73.33,73.47,173000.0,54.8269,54.8941,54.7821,54.8866,173000.0
2014-01-27 12:40:00,73.46,73.52,73.43,73.51,16000.0,54.8792,54.924,54.8568,54.9165,16000.0
2014-01-27 12:50:00,73.51,73.54,73.44,73.44,11000.0,54.9165,54.9389,54.8642,54.8642,11000.0
2014-01-27 13:00:00,73.43,73.59,73.42,73.57,14000.0,54.8568,54.9763,54.8493,54.9614,14000.0
2014-01-27 13:10:00,73.57,73.67,73.56,73.65,9400.0,54.9614,55.0361,54.9539,55.0211,9400.0
2014-01-27 13:20:00,73.65,73.66,73.56,73.62,31700.0,55.0211,55.0286,54.9539,54.9987,31700.0
2014-01-27 13:30:00,73.64,73.64,73.58,73.64,11100.0,55.0136,55.0136,54.9688,55.0136,11100.0
2014-01-27 13:40:00,73.62,73.87,73.62,73.87,25300.0,54.9987,55.1855,54.9987,55.1855,25300.0
2014-01-27 13:50:00,73.82,73.82,73.76,73.77,11600.0,55.1481,55.1481,55.1033,55.1108,11600.0
2014-01-27 14:00:00,73.78,73.87,73.78,73.78,21300.0,55.1182,55.1855,55.1182,55.1182,21300.0
2014-01-27 14:10:00,73.77,73.91,73.77,73.86,16100.0,55.1108,55.2154,55.1108,55.178,16100.0
2014-01-27 14:20:00,73.86,73.9,73.81,73.9,13200.0,55.178,55.2079,55.1406,55.2079,13200.0
2014-01-27 14:30:00,73.91,74.02,73.87,74.01,23700.0,55.2154,55.2975,55.1855,55.2901,23700.0
2014-01-27 14:40:00,74.04,74.05,73.96,73.99,12800.0,55.3125,55.3199,55.2527,55.2751,12800.0
2014-01-27 14:50:00,73.99,74.05,73.97,74.04,17600.0,55.2751,55.3199,55.2602,55.3125,17600.0
2014-01-27 15:00:00,74.01,74.01,73.95,74.01,11100.0,55.2901,55.2901,55.2452,55.2901,11100.0
2014-01-27 15:10:00,73.99,74.06,73.98,74.03,23900.0,55.2751,55.3274,55.2676,55.305,23900.0
2014-01-27 15:20:00,74.01,74.01,73.87,73.87,15200.0,55.2901,55.2901,55.1855,55.1855,15200.0
2014-01-27 15:30:00,73.88,73.92,73.79,73.89,20300.0,55.1929,55.2228,55.1257,55.2004,20300.0
2014-01-27 15:40:00,73.9,73.92,73.77,73.79,106500.0,55.2079,55.2228,55.1108,55.1257,106500.0
2014-01-27 15:50:00,73.79,73.82,73.58,73.58,32700.0,55.1257,55.1481,54.9688,54.9688,32700.0
2014-01-28 09:30:00,73.84,73.92,73.81,73.86,32500.0,55.1631,55.2228,55.1406,55.178,32500.0
2014-01-28 09:40:00,73.87,73.98,73.87,73.98,9600.0,55.1855,55.2676,55.1855,55.2676,9600.0
2014-01-28 09:50:00,73.95,74.05,73.92,74.04,3100.0,55.2452,55.3199,55.2228,55.3125,3100.0
2014-01-28 10:00:00,74.06,74.15,74.06,74.11,8600.0,55.3274,55.3946,55.3274,55.3648,8600.0
2014-01-28 10:10:00,74.1,74.1,73.98,74.0,15300.0,55.3573,55.3573,55.2676,55.2826,15300.0
2014-01-28 10:20:00,73.99,74.09,73.98,74.04,8700.0,55.2751,55.3498,55.2676,55.3125,8700.0
2014-01-28 10:30:00,74.03,74.12,74.01,74.12,14200.0,55.305,55.3722,55.2901,55.3722,14200.0
2014-01-28 10:40:00,74.1,74.14,74.06,74.1,10400.0,55.3573,55.3872,55.3274,55.3573,10400.0
2014-01-28 10:50:00,74.1,74.11,74.03,74.09,7500.0,55.3573,55.3648,55.305,55.3498,7500.0
2014-01-28 11:00:00,74.09,74.19,74.07,74.08,13400.0,55.3498,55.4245,55.3349,55.3424,13400.0
2014-01-28 11:10:00,74.08,74.11,73.98,73.98,10500.0,55.3424,55.3648,55.2676,55.2676,10500.0
2014-01-28 11:20:00,73.99,74.04,73.95,73.98,10300.0,55.2751,55.3125,55.2452,55.2676,10300.0
2014-01-28 11:30:00,73.99,74.0,73.86,73.88,6400.0,55.2751,55.2826,55.178,55.1929,6400.0
2014-01-28 11:40:00,73.87,73.93,73.81,73.81,11000.0,55.1855,55.2303,55.1406,55.1406,11000.0
2014-01-28 11:50:00,73.84,73.93,73.84,73.92,9200.0,55.1631,55.2303,55.1631,55.2228,9200.0
2014-01-28 12:00:00,73.92,74.02,73.91,74.0,3000.0,55.2228,55.2975,55.2154,55.2826,3000.0
2014-01-28 12:10:00,73.98,74.0,73.94,74.0,6600.0,55.2676,55.2826,55.2378,55.2826,6600.0
2014-01-28 12:20:00,74.02,74.03,74.0,74.03,16900.0,55.2975,55.305,55.2826,55.305,16900.0
2014-01-28 12:30:00,74.05,74.13,74.05,74.09,9700.0,55.3199,55.3797,55.3199,55.3498,9700.0
2014-01-28 12:40:00,74.07,74.08,74.04,74.04,7300.0,55.3349,55.3424,55.3125,55.3125,7300.0
2014-01-28 12:50:00,74.02,74.04,73.96,74.03,167300.0,55.2975,55.3125,55.2527,55.305,167300.0
2014-01-28 13:00:00,74.04,74.05,74.01,74.01,3800.0,55.3125,55.3199,55.2901,55.2901,3800.0
2014-01-28 13:10:00,74.04,74.12,74.04,74.11,9800.0,55.3125,55.3722,55.3125,55.3648,9800.0
2014-01-28 13:20:00,74.11,74.13,74.07,74.1,25500.0,55.3648,55.3797,55.3349,55.3573,25500.0
2014-01-28 13:30:00,74.11,74.12,74.02,74.03,4000.0,55.3648,55.3722,55.2975,55.305,4000.0
2014-01-28 13:40:00,74.06,74.12,74.06,74.09,16000.0,55.3274,55.3722,55.3274,55.3498,16000.0
2014-01-28 13:50:00,74.11,74.11,74.07,74.07,3200.0,55.3648,55.3648,55.3349,55.3349,3200.0
2014-01-28 14:00:00,74.06,74.1,74.03,74.1,15700.0,55.3274,55.3573,55.305,55.3573,15700.0
2014-01-28 14:10:00,74.08,74.1,74.07,74.09,13100.0,55.3424,55.3573,55.3349,55.3498,13100.0
2014-01-28 14:20:00,74.09,74.14,74.09,74.09,12600.0,55.3498,55.3872,55.3498,55.3498,12600.0
2014-01-28 14:30:00,74.1,74.14,74.08,74.12,6300.0,55.3573,55.3872,55.3424,55.3722,6300.0
2014-01-28 14:40:00,74.14,74.14,74.1,74.11,6300.0,55.3872,55.3872,55.3573,55.3648,6300.0
2014-01-28 14:50:00,74.14,74.16,74.1,74.12,8900.0,55.3872,55.4021,55.3573,55.3722,8900.0
2014-01-28 15:00:00,74.13,74.15,74.07,74.12,17800.0,55.3797,55.3946,55.3349,55.3722,17800.0
2014-01-28 15:10:00,74.11,74.14,74.1,74.13,10400.0,55.3648,55.3872,55.3573,55.3797,10400.0
2014-01-28 15:20:00,74.13,74.15,74.11,74.15,10800.0,55.3797,55.3946,55.3648,55.3946,10800.0
2014-01-28 15:30:00,74.14,74.21,74.13,74.21,10600.0,55.3872,55.4395,55.3797,55.4395,10600.0
2014-01-28 15:40:00,74.2,74.2,74.13,74.15,10100.0,55.432,55.432,55.3797,55.3946,10100.0
2014-01-28 15:50:00,74.14,74.17,74.08,74.13,35800.0,55.3872,55.4096,55.3424,55.3797,35800.0
2014-01-29 09:30:00,73.59,73.61,73.39,73.52,23200.0,54.9763,54.9912,54.8269,54.924,23200.0
2014-01-29 09:40:00,73.61,73.71,73.57,73.63,8300.0,54.9912,55.0659,54.9614,55.0062,8300.0
2014-01-29 09:50:00,73.58,73.73,73.58,73.66,9900.0,54.9688,55.0809,54.9688,55.0286,9900.0
2014-01-29 10:00:00,73.69,73.85,73.69,73.84,7900.0,55.051,55.1705,55.051,55.1631,7900.0
2014-01-29 10:10:00,73.86,73.86,73.66,73.67,15600.0,55.178,55.178,55.0286,55.0361,15600.0
2014-01-29 10:20:00,73.7,73.7,73.58,73.61,19200.0,55.0585,55.0585,54.9688,54.9912,19200.0
2014-01-29 10:30:00,73.66,73.78,73.64,73.78,10500.0,55.0286,55.1182,55.0136,55.1182,10500.0
2014-01-29 10:40:00,73.8,73.87,73.77,73.8,9700.0,55.1332,55.1855,55.1108,55.1332,9700.0
2014-01-29 10:50:00,73.81,73.86,73.77,73.78,11000.0,55.1406,55.178,55.1108,55.1182,11000.0
2014-01-29 11:00:00,73.8,73.89,73.79,73.85,8500.0,55.1332,55.2004,55.1257,55.1705,8500.0
2014-01-29 11:10:00,73.86,73.93,73.83,73.83,6300.0,55.178,55.2303,55.1556,55.1556,6300.0
2014-01-29 11:20:00,73.87,73.99,73.84,73.96,13600.0,55.1855,55.2751,55.1631,55.2527,13600.0
2014-01-29 11:30:00,73.96,73.96,73.91,73.92,8400.0,55.2527,55.2527,55.2154,55.2228,8400.0
2014-01-29 11:40:00,73.89,73.9,73.83,73.89,13600.0,55.2004,55.2079,55.1556,55.2004,13600.0
2014-01-29 11:50:00,73.87,73.95,73.85,73.94,20900.0,55.1855,55.2452,55.1705,55.2378,20900.0
2014-01-29 12:00:00,73.94,73.95,73.88,73.88,50900.0,55.2378,55.2452,55.1929,55.1929,50900.0
2014-01-29 12:10:00,73.86,73.89,73.8,73.83,20500.0,55.178,55.2004,55.1332,55.1556,20500.0
2014-01-29 12:20:00,73.83,73.87,73.77,73.77,31600.0,55.1556,55.1855,55.1108,55.1108,31600.0
2014-01-29 12:30:00,73.77,73.8,73.71,73.74,32500.0,55.1108,55.1332,55.0659,55.0884,32500.0
2014-01-29 12:40:00,73.73,73.8,73.73,73.8,31800.0,55.0809,55.1332,55.0809,55.1332,31800.0
2014-01-29 12:50:00,73.82,73.82,73.78,73.82,16200.0,55.1481,55.1481,55.1182,55.1481,16200.0
2014-01-29 13:00:00,73.8,73.8,73.72,73.78,9700.0,55.1332,55.1332,55.0734,55.1182,9700.0
2014-01-29 13:10:00,73.79,73.79,73.7,73.75,6100.0,55.1257,55.1257,55.0585,55.0958,6100.0
2014-01-29 13:20:00,73.72,73.76,73.71,73.73,31400.0,55.0734,55.1033,55.0659,55.0809,31400.0
2014-01-29 13:30:00,73.74,73.76,73.71,73.72,5200.0,55.0884,55.1033,55.0659,55.0734,5200.0
2014-01-29 13:40:00,73.71,73.72,73.64,73.72,3000.0,55.0659,55.0734,55.0136,55.0734,3000.0
2014-01-29 13:50:00,73.73,73.79,73.7,73.75,21700.0,55.0809,55.1257,55.0585,55.0958,21700.0
2014-01-29 14:00:00,73.75,73.95,73.5,73.67,56200.0,55.0958,55.2452,54.9091,55.0361,56200.0
2014-01-29 14:10:00,73.65,73.66,73.32,73.35,38000.0,55.0211,55.0286,54.7746,54.797,38000.0
2014-01-29 14:20:00,73.43,73.7,73.38,73.68,30600.0,54.8568,55.0585,54.8194,55.0435,30600.0
2014-01-29 14:30:00,73.66,73.82,73.64,73.76,25400.0,55.0286,55.1481,55.0136,55.1033,25400.0
2014-01-29 14:40:00,73.82,73.87,73.7,73.72,19400.0,55.1481,55.1855,55.0585,55.0734,19400.0
2014-01-29 14:50:00,73.71,73.74,73.49,73.51,17600.0,55.0659,55.0884,54.9016,54.9165,17600.0
2014-01-29 15:00:00,73.5,73.54,73.44,73.52,21100.0,54.9091,54.9389,54.8642,54.924,21100.0
2014-01-29 15:10:00,73.53,73.53,73.36,73.39,20400.0,54.9315,54.9315,54.8045,54.8269,20400.0
2014-01-29 15:20:00,73.37,73.53,73.37,73.46,45900.0,54.8119,54.9315,54.8119,54.8792,45900.0
2014-01-29 15:30:00,73.44,73.53,73.37,73.52,21200.0,54.8642,54.9315,54.8119,54.924,21200.0
2014-01-29 15:40:00,73.49,73.67,73.44,73.58,25700.0,54.9016,55.0361,54.8642,54.9688,25700.0
2014-01-29 15:50:00,73.55,73.58,73.48,73.51,25400.0,54.9464,54.9688,54.8941,54.9165,25400.0
2014-01-30 09:30:00,73.95,74.02,73.9,73.96,8700.0,55.2452,55.2975,55.2079,55.2527,8700.0
2014-01-30 09:40:00,73.91,73.91,73.77,73.81,9200.0,55.2154,55.2154,55.1108,55.1406,9200.0
2014-01-30 09:50:00,73.8,73.87,73.79,73.79,4300.0,55.1332,55.1855,55.1257,55.1257,4300.0
2014-01-30 10:00:00,73.78,73.86,73.72,73.73,8000.0,55.1182,55.178,55.0734,55.0809,8000.0
2014-01-30 10:10:00,73.73,73.76,73.65,73.72,10700.0,55.0809,55.1033,55.0211,55.0734,10700.0
2014-01-30 10:20:00,73.73,73.86,73.72,73.82,13300.0,55.0809,55.178,55.0734,55.1481,13300.0
2014-01-30 10:30:00,73.81,73.86,73.8,73.85,7700.0,55.1406,55.178,55.1332,55.1705,7700.0
2014-01-30 10:40:00,73.87,73.89,73.81,73.81,9800.0,55.1855,55.2004,55.1406,55.1406,9800.0
2014-01-30 10:50:00,73.8,73.85,73.8,73.82,3100.0,55.1332,55.1705,55.1332,55.1481,3100.0
2014-01-30 11:00:00,73.83,73.85,73.81,73.82,2900.0,55.1556,55.1705,55.1406,55.1481,2900.0
2014-01-30 11:10:00,73.83,73.87,73.78,73.86,10600.0,55.1556,55.1855,55.1182,55.178,10600.0
2014-01-30 11:20:00,73.92,73.94,73.89,73.9,7000.0,55.2228,55.2378,55.2004,55.2079,7000.0
2014-01-30 11:30:00,73.91,73.98,73.91,73.94,4600.0,55.2154,55.2676,55.2154,55.2378,4600.0
2014-01-30 11:40:00,73.98,74.1,73.98,74.1,12800.0,55.2676,55.3573,55.2676,55.3573,12800.0
2014-01-30 11:50:00,74.09,74.18,74.09,74.16,9400.0,55.3498,55.4171,55.3498,55.4021,9400.0
2014-01-30 12:00:00,74.16,74.16,74.13,74.16,13300.0,55.4021,55.4021,55.3797,55.4021,13300.0
2014-01-30 12:10:00,74.17,74.19,74.13,74.15,5400.0,55.4096,55.4245,55.3797,55.3946,5400.0
2014-01-30 12:20:00,74.12,74.15,74.1,74.1,42800.0,55.3722,55.3946,55.3573,55.3573,42800.0
2014-01-30 12:30:00,74.09,74.18,74.09,74.18,6100.0,55.3498,55.4171,55.3498,55.4171,6100.0
2014-01-30 12:40:00,74.2,74.25,74.2,74.25,5600.0,55.432,55.4694,55.432,55.4694,5600.0
2014-01-30 12:50:00,74.26,74.26,74.24,74.25,3400.0,55.4768,55.4768,55.4619,55.4694,3400.0
2014-01-30 13:00:00,74.23,74.23,74.2,74.2,1400.0,55.4544,55.4544,55.432,55.432,1400.0
2014-01-30 13:10:00,74.19,74.19,74.15,74.18,14200.0,55.4245,55.4245,55.3946,55.4171,14200.0
2014-01-30 13:20:00,74.19,74.19,74.16,74.16,6800.0,55.4245,55.4245,55.4021,55.4021,6800.0
2014-01-30 13:30:00,74.19,74.19,74.09,74.13,19100.0,55.4245,55.4245,55.3498,55.3797,19100.0
2014-01-30 13:40:00,74.13,74.17,74.11,74.17,8500.0,55.3797,55.4096,55.3648,55.4096,8500.0
2014-01-30 13:50:00,74.18,74.18,74.11,74.11,5900.0,55.4171,55.4171,55.3648,55.3648,5900.0
2014-01-30 14:00:00,74.11,74.11,74.04,74.04,6100.0,55.3648,55.3648,55.3125,55.3125,6100.0
2014-01-30 14:10:00,74.05,74.05,74.01,74.04,5700.0,55.3199,55.3199,55.2901,55.3125,5700.0
2014-01-30 14:20:00,74.05,74.1,74.04,74.1,8200.0,55.3199,55.3573,55.3125,55.3573,8200.0
2014-01-30 14:30:00,74.12,74.16,74.1,74.13,76200.0,55.3722,55.4021,55.3573,55.3797,76200.0
2014-01-30 14:40:00,74.14,74.16,74.07,74.07,24700.0,55.3872,55.4021,55.3349,55.3349,24700.0
2014-01-30 14:50:00,74.09,74.13,74.07,74.11,58700.0,55.3498,55.3797,55.3349,55.3648,58700.0
2014-01-30 15:00:00,74.11,74.19,74.11,74.16,32300.0,55.3648,55.4245,55.3648,55.4021,32300.0
2014-01-30 15:10:00,74.18,74.23,74.18,74.2,12200.0,55.4171,55.4544,55.4171,55.432,12200.0
2014-01-30 15:20:00,74.18,74.23,74.18,74.19,7200.0,55.4171,55.4544,55.4171,55.4245,7200.0
2014-01-30 15:30:00,74.2,74.21,74.13,74.15,14900.0,55.432,55.4395,55.3797,55.3946,14900.0
2014-01-30 15:40:00,74.15,74.18,74.08,74.08,24000.0,55.3946,55.4171,55.3424,55.3424,24000.0
2014-01-30 15:50:00,74.08,74.13,74.07,74.11,45500.0,55.3424,55.3797,55.3349,55.3648,45500.0
2014-01-31 09:30:00,73.25,73.34,73.1,73.3,18200.0,54.7223,54.7895,54.6102,54.7596,18200.0
2014-01-31 09:40:00,73.21,73.41,73.21,73.41,7900.0,54.6924,54.8418,54.6924,54.8418,7900.0
2014-01-31 09:50:00,73.4,73.45,73.31,73.38,3100.0,54.8343,54.8717,54.7671,54.8194,3100.0
2014-01-31 10:00:00,73.35,73.49,73.35,73.46,7500.0,54.797,54.9016,54.797,54.8792,7500.0
2014-01-31 10:10:00,73.44,73.48,73.38,73.4,8800.0,54.8642,54.8941,54.8194,54.8343,8800.0
2014-01-31 10:20:00,73.4,73.42,73.26,73.26,10900.0,54.8343,54.8493,54.7298,54.7298,10900.0
2014-01-31 10:30:00,73.27,73.33,73.27,73.33,12400.0,54.7372,54.7821,54.7372,54.7821,12400.0
2014-01-31 10:40:00,73.33,73.5,73.28,73.5,12600.0,54.7821,54.9091,54.7447,54.9091,12600.0
2014-01-31 10:50:00,73.51,73.61,73.51,73.52,8700.0,54.9165,54.9912,54.9165,54.924,8700.0
2014-01-31 11:00:00,73.53,73.79,73.49,73.79,10700.0,54.9315,55.1257,54.9016,55.1257,10700.0
2014-01-31 11:10:00,73.76,73.79,73.67,73.67,7300.0,55.1033,55.1257,55.0361,55.0361,7300.0
2014-01-31 11:20:00,73.68,73.81,73.67,73.81,13200.0,55.0435,55.1406,55.0361,55.1406,13200.0
2014-01-31 11:30:00,73.82,73.85,73.7,73.74,30700.0,55.1481,55.1705,55.0585,55.0884,30700.0
2014-01-31 11:40:00,73.73,73.78,73.71,73.72,28500.0,55.0809,55.1182,55.0659,55.0734,28500.0
2014-01-31 11:50:00,73.71,73.78,73.68,73.77,53000.0,55.0659,55.1182,55.0435,55.1108,53000.0
2014-01-31 12:00:00,73.81,73.88,73.79,73.86,44800.0,55.1406,55.1929,55.1257,55.178,44800.0
2014-01-31 12:10:00,73.9,73.9,73.82,73.83,11000.0,55.2079,55.2079,55.1481,55.1556,11000.0
2014-01-31 12:20:00,73.82,73.83,73.77,73.8,9300.0,55.1481,55.1556,55.1108,55.1332,9300.0
2014-01-31 12:30:00,73.82,73.82,73.7,73.76,9000.0,55.1481,55.1481,55.0585,55.1033,9000.0
2014-01-31 12:40:00,73.74,73.8,73.7,73.8,65100.0,55.0884,55.1332,55.0585,55.1332,65100.0
2014-01-31 12:50:00,73.8,73.85,73.77,73.8,28400.0,55.1332,55.1705,55.1108,55.1332,28400.0
2014-01-31 13:00:00,73.79,73.8,73.67,73.72,5500.0,55.1257,55.1332,55.0361,55.0734,5500.0
2014-01-31 13:10:00,73.72,73.74,73.66,73.66,6400.0,55.0734,55.0884,55.0286,55.0286,6400.0
2014-01-31 13:20:00,73.67,73.72,73.65,73.71,18800.0,55.0361,55.0734,55.0211,55.0659,18800.0
2014-01-31 13:30:00,73.73,73.77,73.72,73.77,4100.0,55.0809,55.1108,55.0734,55.1108,4100.0
2014-01-31 13:40:00,73.77,73.88,73.77,73.88,16000.0,55.1108,55.1929,55.1108,55.1929,16000.0
2014-01-31 13:50:00,73.88,73.95,73.88,73.95,5900.0,55.1929,55.2452,55.1929,55.2452,5900.0
2014-01-31 14:00:00,73.97,74.04,73.97,74.0,12900.0,55.2602,55.3125,55.2602,55.2826,12900.0
2014-01-31 14:10:00,73.99,73.99,73.93,73.96,6300.0,55.2751,55.2751,55.2303,55.2527,6300.0
2014-01-31 14:20:00,73.97,74.01,73.96,73.99,8700.0,55.2602,55.2901,55.2527,55.2751,8700.0
2014-01-31 14:30:00,74.01,74.06,73.96,74.04,6000.0,55.2901,55.3274,55.2527,55.3125,6000.0
2014-01-31 14:40:00,74.05,74.1,74.02,74.09,17700.0,55.3199,55.3573,55.2975,55.3498,17700.0
2014-01-31 14:50:00,74.1,74.1,73.93,73.95,11400.0,55.3573,55.3573,55.2303,55.2452,11400.0
2014-01-31 15:00:00,73.92,73.93,73.81,73.81,13800.0,55.2228,55.2303,55.1406,55.1406,13800.0
2014-01-31 15:10:00,73.81,73.85,73.74,73.74,32900.0,55.1406,55.1705,55.0884,55.0884,32900.0
2014-01-31 15:20:00,73.74,73.81,73.72,73.76,17300.0,55.0884,55.1406,55.0734,55.1033,17300.0
2014-01-31 15:30:00,73.76,73.81,73.71,73.73,26300.0,55.1033,55.1406,55.0659,55.0809,26300.0
2014-01-31 15:40:00,73.71,73.74,73.62,73.68,16700.0,55.0659,55.0884,54.9987,55.0435,16700.0
2014-01-31 15:50:00,73.68,73.69,73.53,73.6,25600.0,55.0435,55.051,54.9315,54.9838,25600.0
2014-02-03 09:30:00,73.57,73.69,73.52,73.63,27200.0,54.9614,55.051,54.924,55.0062,27200.0
2014-02-03 09:40:00,73.59,73.59,73.38,73.38,3300.0,54.9763,54.9763,54.8194,54.8194,3300.0
2014-02-03 09:50:00,73.38,73.49,73.38,73.46,2800.0,54.8194,54.9016,54.8194,54.8792,2800.0
2014-02-03 10:00:00,73.42,73.42,73.15,73.22,20200.0,54.8493,54.8493,54.6476,54.6999,20200.0
2014-02-03 10:10:00,73.23,73.23,72.89,72.89,27900.0,54.7073,54.7073,54.4533,54.4533,27900.0
2014-02-03 10:20:00,72.88,72.95,72.88,72.93,5200.0,54.4459,54.4982,54.4459,54.4832,5200.0
2014-02-03 10:30:00,72.94,73.02,72.88,73.02,21100.0,54.4907,54.5505,54.4459,54.5505,21100.0
2014-02-03 10:40:00,73.03,73.08,72.98,73.05,10700.0,54.5579,54.5953,54.5206,54.5729,10700.0
2014-02-03 10:50:00,73.03,73.06,72.89,72.92,8200.0,54.5579,54.5803,54.4533,54.4758,8200.0
2014-02-03 11:00:00,72.89,72.89,72.72,72.72,15100.0,54.4533,54.4533,54.3263,54.3263,15100.0
2014-02-03 11:10:00,72.7,72.74,72.58,72.64,49900.0,54.3114,54.3413,54.2218,54.2666,49900.0
2014-02-03 11:20:00,72.64,72.71,72.62,72.68,11300.0,54.2666,54.3189,54.2516,54.2965,11300.0
2014-02-03 11:30:00,72.64,72.72,72.63,72.66,18700.0,54.2666,54.3263,54.2591,54.2815,18700.0
2014-02-03 11:40:00,72.65,72.7,72.48,72.51,50300.0,54.2741,54.3114,54.1471,54.1695,50300.0
2014-02-03 11:50:00,72.53,72.58,72.44,72.46,26300.0,54.1844,54.2218,54.1172,54.1321,26300.0
2014-02-03 12:00:00,72.46,72.46,72.33,72.44,13000.0,54.1321,54.1321,54.035,54.1172,13000.0
2014-02-03 12:10:00,72.43,72.44,72.35,72.4,11400.0,54.1097,54.1172,54.0499,54.0873,11400.0
2014-02-03 12:20:00,72.38,72.48,72.32,72.48,13100.0,54.0723,54.1471,54.0275,54.1471,13100.0
2014-02-03 12:30:00,72.49,72.53,72.46,72.47,7600.0,54.1545,54.1844,54.1321,54.1396,7600.0
2014-02-03 12:40:00,72.47,72.56,72.47,72.54,41100.0,54.1396,54.2068,54.1396,54.1919,41100.0
2014-02-03 12:50:00,72.5,72.56,72.45,72.45,14900.0,54.162,54.2068,54.1246,54.1246,14900.0
2014-02-03 13:00:00,72.46,72.5,72.32,72.33,13900.0,54.1321,54.162,54.0275,54.035,13900.0
2014-02-03 13:10:00,72.36,72.41,72.32,72.32,6200.0,54.0574,54.0948,54.0275,54.0275,6200.0
2014-02-03 13:20:00,72.31,72.35,72.21,72.23,9500.0,54.0201,54.0499,53.9453,53.9603,9500.0
2014-02-03 13:30:00,72.22,72.3,72.17,72.18,12000.0,53.9528,54.0126,53.9155,53.9229,12000.0
2014-02-03 13:40:00,72.17,72.25,72.08,72.15,39000.0,53.9155,53.9752,53.8482,53.9005,39000.0
2014-02-03 13:50:00,72.14,72.22,72.1,72.17,15100.0,53.8931,53.9528,53.8632,53.9155,15100.0
2014-02-03 14:00:00,72.13,72.24,72.12,72.2,17500.0,53.8856,53.9678,53.8781,53.9379,17500.0
2014-02-03 14:10:00,72.17,72.27,72.17,72.27,15900.0,53.9155,53.9902,53.9155,53.9902,15900.0
2014-02-03 14:20:00,72.25,72.25,72.18,72.22,27800.0,53.9752,53.9752,53.9229,53.9528,27800.0
2014-02-03 14:30:00,72.22,72.22,72.06,72.1,84400.0,53.9528,53.9528,53.8333,53.8632,84400.0
2014-02-03 14:40:00,72.1,72.12,72.03,72.07,24400.0,53.8632,53.8781,53.8109,53.8408,24400.0
2014-02-03 14:50:00,72.08,72.08,71.94,71.94,32700.0,53.8482,53.8482,53.7436,53.7436,32700.0
2014-02-03 15:00:00,71.93,72.01,71.93,71.98,14200.0,53.7362,53.7959,53.7362,53.7735,14200.0
2014-02-03 15:10:00,72.0,72.05,71.92,72.0,239600.0,53.7885,53.8258,53.7287,53.7885,239600.0
2014-02-03 15:20:00,72.02,72.04,71.95,72.03,22700.0,53.8034,53.8183,53.7511,53.8109,22700.0
2014-02-03 15:30:00,72.05,72.08,72.0,72.04,18300.0,53.8258,53.8482,53.7885,53.8183,18300.0
2014-02-03 15:40:00,72.05,72.06,71.82,71.83,14100.0,53.8258,53.8333,53.654,53.6615,14100.0
2014-02-03 15:50:00,71.86,71.96,71.82,71.92,32600.0,53.6839,53.7586,53.654,53.7287,32600.0
2014-02-04 09:30:00,72.31,72.31,72.14,72.14,14100.0,54.0201,54.0201,53.8931,53.8931,14100.0
2014-02-04 09:40:00,72.12,72.12,71.95,72.04,8700.0,53.8781,53.8781,53.7511,53.8183,8700.0
2014-02-04 09:50:00,72.02,72.28,72.0,72.22,23200.0,53.8034,53.9976,53.7885,53.9528,23200.0
2014-02-04 10:00:00,72.27,72.27,72.12,72.17,6300.0,53.9902,53.9902,53.8781,53.9155,6300.0
2014-02-04 10:10:00,72.19,72.22,72.11,72.14,9000.0,53.9304,53.9528,53.8706,53.8931,9000.0
2014-02-04 10:20:00,72.14,72.15,72.03,72.1,11900.0,53.8931,53.9005,53.8109,53.8632,11900.0
2014-02-04 10:30:00,72.14,72.22,72.14,72.19,7700.0,53.8931,53.9528,53.8931,53.9304,7700.0
2014-02-04 10:40:00,72.16,72.16,72.01,72.04,6500.0,53.908,53.908,53.7959,53.8183,6500.0
2014-02-04 10:50:00,72.06,72.06,71.99,72.02,21300.0,53.8333,53.8333,53.781,53.8034,21300.0
2014-02-04 11:00:00,71.98,72.22,71.98,72.21,29700.0,53.7735,53.9528,53.7735,53.9453,29700.0
2014-02-04 11:10:00,72.21,72.21,72.11,72.12,16700.0,53.9453,53.9453,53.8706,53.8781,16700.0
2014-02-04 11:20:00,72.09,72.16,72.07,72.1,37300.0,53.8557,53.908,53.8408,53.8632,37300.0
2014-02-04 11:30:00,72.13,72.22,72.09,72.22,16800.0,53.8856,53.9528,53.8557,53.9528,16800.0
2014-02-04 11:40:00,72.21,72.26,72.14,72.26,6100.0,53.9453,53.9827,53.8931,53.9827,6100.0
2014-02-04 11:50:00,72.25,72.32,72.21,72.32,16900.0,53.9752,54.0275,53.9453,54.0275,16900.0
2014-02-04 12:00:00,72.36,72.37,72.27,72.27,6000.0,54.0574,54.0649,53.9902,53.9902,6000.0
2014-02-04 12:10:00,72.28,72.33,72.25,72.27,6900.0,53.9976,54.035,53.9752,53.9902,6900.0
2014-02-04 12:20:00,72.29,72.36,72.29,72.32,6900.0,54.0051,54.0574,54.0051,54.0275,6900.0
2014-02-04 12:30:00,72.32,72.37,72.31,72.35,4700.0,54.0275,54.0649,54.0201,54.0499,4700.0
2014-02-04 12:40:00,72.34,72.4,72.34,72.36,10800.0,54.0425,54.0873,54.0425,54.0574,10800.0
2014-02-04 12:50:00,72.37,72.38,72.32,72.36,5100.0,54.0649,54.0723,54.0275,54.0574,5100.0
2014-02-04 13:00:00,72.35,72.43,72.34,72.38,7100.0,54.0499,54.1097,54.0425,54.0723,7100.0
2014-02-04 13:10:00,72.38,72.38,72.25,72.28,10100.0,54.0723,54.0723,53.9752,53.9976,10100.0
2014-02-04 13:20:00,72.28,72.3,72.25,72.3,57400.0,53.9976,54.0126,53.9752,54.0126,57400.0
2014-02-04 13:30:00,72.3,72.34,72.22,72.28,44100.0,54.0126,54.0425,53.9528,53.9976,44100.0
2014-02-04 13:40:00,72.27,72.3,72.23,72.24,36500.0,53.9902,54.0126,53.9603,53.9678,36500.0
2014-02-04 13:50:00,72.24,72.26,72.07,72.11,15700.0,53.9678,53.9827,53.8408,53.8706,15700.0
2014-02-04 14:00:00,72.1,72.14,72.06,72.13,21200.0,53.8632,53.8931,53.8333,53.8856,21200.0
2014-02-04 14:10:00,72.12,72.18,72.1,72.15,118900.0,53.8781,53.9229,53.8632,53.9005,118900.0
2014-02-04 14:20:00,72.11,72.22,72.11,72.2,11100.0,53.8706,53.9528,53.8706,53.9379,11100.0
2014-02-04 14:30:00,72.2,72.24,72.18,72.2,23200.0,53.9379,53.9678,53.9229,53.9379,23200.0
2014-02-04 14:40:00,72.22,72.31,72.22,72.26,20500.0,53.9528,54.0201,53.9528,53.9827,20500.0
2014-02-04 14:50:00,72.27,72.29,72.24,72.28,18800.0,53.9902,54.0051,53.9678,53.9976,18800.0
2014-02-04 15:00:00,72.29,72.32,72.27,72.31,9500.0,54.0051,54.0275,53.9902,54.0201,9500.0
2014-02-04 15:10:00,72.31,72.32,72.23,72.27,31200.0,54.0201,54.0275,53.9603,53.9902,31200.0
2014-02-04 15:20:00,72.28,72.31,72.03,72.05,17700.0,53.9976,54.0201,53.8109,53.8258,17700.0
2014-02-04 15:30:00,72.05,72.24,72.01,72.22,32100.0,53.8258,53.9678,53.7959,53.9528,32100.0
2014-02-04 15:40:00,72.24,72.33,72.21,72.25,22900.0,53.9678,54.035,53.9453,53.9752,22900.0
2014-02-04 15:50:00,72.26,72.34,72.23,72.26,23700.0,53.9827,54.0425,53.9603,53.9827,23700.0
2014-02-05 09:30:00,72.06,72.18,71.98,72.13,28400.0,53.8333,53.9229,53.7735,53.8856,28400.0
2014-02-05 09:40:00,72.11,72.15,71.95,71.95,7300.0,53.8706,53.9005,53.7511,53.7511,7300.0
2014-02-05 09:50:00,71.96,72.0,71.86,71.92,12300.0,53.7586,53.7885,53.6839,53.7287,12300.0
2014-02-05 10:00:00,71.95,72.25,71.93,72.02,17800.0,53.7511,53.9752,53.7362,53.8034,17800.0
2014-02-05 10:10:00,72.01,72.01,71.77,71.81,19200.0,53.7959,53.7959,53.6166,53.6465,19200.0
2014-02-05 10:20:00,71.86,71.86,71.64,71.74,12700.0,53.6839,53.6839,53.5195,53.5942,12700.0
2014-02-05 10:30:00,71.76,71.96,71.71,71.9,7200.0,53.6092,53.7586,53.5718,53.7138,7200.0
2014-02-05 10:40:00,71.92,71.95,71.79,71.84,19000.0,53.7287,53.7511,53.6316,53.6689,19000.0
2014-02-05 10:50:00,71.86,71.93,71.83,71.89,13100.0,53.6839,53.7362,53.6615,53.7063,13100.0
2014-02-05 11:00:00,71.86,71.86,71.73,71.74,8200.0,53.6839,53.6839,53.5868,53.5942,8200.0
2014-02-05 11:10:00,71.75,71.89,71.75,71.86,18200.0,53.6017,53.7063,53.6017,53.6839,18200.0
2014-02-05 11:20:00,71.82,72.03,71.82,72.03,12000.0,53.654,53.8109,53.654,53.8109,12000.0
2014-02-05 11:30:00,72.01,72.04,71.99,72.02,5400.0,53.7959,53.8183,53.781,53.8034,5400.0
2014-02-05 11:40:00,72.01,72.15,71.99,72.13,17500.0,53.7959,53.9005,53.781,53.8856,17500.0
2014-02-05 11:50:00,72.14,72.17,72.1,72.16,5500.0,53.8931,53.9155,53.8632,53.908,5500.0
2014-02-05 12:00:00,72.15,72.18,72.13,72.13,11400.0,53.9005,53.9229,53.8856,53.8856,11400.0
2014-02-05 12:10:00,72.12,72.12,72.04,72.12,21700.0,53.8781,53.8781,53.8183,53.8781,21700.0
2014-02-05 12:20:00,72.12,72.2,72.09,72.09,42600.0,53.8781,53.9379,53.8557,53.8557,42600.0
2014-02-05 12:30:00,72.09,72.13,72.09,72.1,2900.0,53.8557,53.8856,53.8557,53.8632,2900.0
2014-02-05 12:40:00,72.08,72.12,72.07,72.09,7500.0,53.8482,53.8781,53.8408,53.8557,7500.0
2014-02-05 12:50:00,72.09,72.14,72.09,72.12,8900.0,53.8557,53.8931,53.8557,53.8781,8900.0
2014-02-05 13:00:00,72.15,72.29,72.15,72.29,16800.0,53.9005,54.0051,53.9005,54.0051,16800.0
2014-02-05 13:10:00,72.3,72.31,72.26,72.3,800.0,54.0126,54.0201,53.9827,54.0126,800.0
2014-02-05 13:20:00,72.28,72.28,72.18,72.21,4500.0,53.9976,53.9976,53.9229,53.9453,4500.0
2014-02-05 13:30:00,72.22,72.26,72.22,72.24,15600.0,53.9528,53.9827,53.9528,53.9678,15600.0
2014-02-05 13:40:00,72.25,72.29,72.2,72.23,10000.0,53.9752,54.0051,53.9379,53.9603,10000.0
2014-02-05 13:50:00,72.23,72.3,72.23,72.25,9900.0,53.9603,54.0126,53.9603,53.9752,9900.0
2014-02-05 14:00:00,72.26,72.3,72.19,72.2,11800.0,53.9827,54.0126,53.9304,53.9379,11800.0
2014-02-05 14:10:00,72.21,72.22,72.16,72.16,4900.0,53.9453,53.9528,53.908,53.908,4900.0
2014-02-05 14:20:00,72.18,72.21,72.16,72.21,8600.0,53.9229,53.9453,53.908,53.9453,8600.0
2014-02-05 14:30:00,72.19,72.25,72.1,72.11,20500.0,53.9304,53.9752,53.8632,53.8706,20500.0
2014-02-05 14:40:00,72.12,72.15,72.08,72.13,8300.0,53.8781,53.9005,53.8482,53.8856,8300.0
2014-02-05 14:50:00,72.14,72.16,72.04,72.07,7600.0,53.8931,53.908,53.8183,53.8408,7600.0
2014-02-05 15:00:00,72.06,72.13,72.03,72.13,31000.0,53.8333,53.8856,53.8109,53.8856,31000.0
2014-02-05 15:10:00,72.14,72.18,72.11,72.16,28900.0,53.8931,53.9229,53.8706,53.908,28900.0
2014-02-05 15:20:00,72.16,72.21,72.14,72.21,25800.0,53.908,53.9453,53.8931,53.9453,25800.0
2014-02-05 15:30:00,72.2,72.22,72.16,72.18,13400.0,53.9379,53.9528,53.908,53.9229,13400.0
2014-02-05 15:40:00,72.2,72.3,72.17,72.28,15000.0,53.9379,54.0126,53.9155,53.9976,15000.0
2014-02-05 15:50:00,72.26,72.26,72.13,72.16,23400.0,53.9827,53.9827,53.8856,53.908,23400.0
2014-02-06 09:30:00,72.33,72.51,72.26,72.46,17800.0,54.035,54.1695,53.9827,54.1321,17800.0
2014-02-06 09:40:00,72.44,72.5,72.41,72.5,6700.0,54.1172,54.162,54.0948,54.162,6700.0
2014-02-06 09:50:00,72.53,72.57,72.5,72.55,600.0,54.1844,54.2143,54.162,54.1993,600.0
2014-02-06 10:00:00,72.54,72.59,72.53,72.58,7700.0,54.1919,54.2292,54.1844,54.2218,7700.0
2014-02-06 10:10:00,72.56,72.6,72.54,72.6,19200.0,54.2068,54.2367,54.1919,54.2367,19200.0
2014-02-06 10:20:00,72.57,72.63,72.57,72.63,2900.0,54.2143,54.2591,54.2143,54.2591,2900.0
2014-02-06 10:30:00,72.65,72.7,72.65,72.7,4300.0,54.2741,54.3114,54.2741,54.3114,4300.0
2014-02-06 10:40:00,72.69,72.84,72.69,72.79,7900.0,54.3039,54.416,54.3039,54.3786,7900.0
2014-02-06 10:50:00,72.8,72.8,72.7,72.74,12000.0,54.3861,54.3861,54.3114,54.3413,12000.0
2014-02-06 11:00:00,72.73,72.8,72.73,72.78,6100.0,54.3338,54.3861,54.3338,54.3712,6100.0
2014-02-06 11:10:00,72.78,72.79,72.71,72.71,5300.0,54.3712,54.3786,54.3189,54.3189,5300.0
2014-02-06 11:20:00,72.72,72.74,72.71,72.72,10300.0,54.3263,54.3413,54.3189,54.3263,10300.0
2014-02-06 11:30:00,72.71,72.78,72.71,72.75,23400.0,54.3189,54.3712,54.3189,54.3488,23400.0
2014-02-06 11:40:00,72.75,72.81,72.75,72.81,3600.0,54.3488,54.3936,54.3488,54.3936,3600.0
2014-02-06 11:50:00,72.83,72.88,72.74,72.78,11800.0,54.4085,54.4459,54.3413,54.3712,11800.0
2014-02-06 12:00:00,72.77,72.83,72.77,72.83,3900.0,54.3637,54.4085,54.3637,54.4085,3900.0
2014-02-06 12:10:00,72.83,72.85,72.8,72.85,8800.0,54.4085,54.4235,54.3861,54.4235,8800.0
2014-02-06 12:20:00,72.8,72.83,72.79,72.83,87800.0,54.3861,54.4085,54.3786,54.4085,87800.0
2014-02-06 12:30:00,72.82,72.82,72.8,72.8,1500.0,54.4011,54.4011,54.3861,54.3861,1500.0
2014-02-06 12:40:00,72.82,72.86,72.79,72.8,6800.0,54.4011,54.4309,54.3786,54.3861,6800.0
2014-02-06 12:50:00,72.79,72.82,72.78,72.78,6200.0,54.3786,54.4011,54.3712,54.3712,6200.0
2014-02-06 13:00:00,72.79,72.81,72.79,72.81,5000.0,54.3786,54.3936,54.3786,54.3936,5000.0
2014-02-06 13:10:00,72.81,72.83,72.73,72.74,11100.0,54.3936,54.4085,54.3338,54.3413,11100.0
2014-02-06 13:20:00,72.74,72.74,72.68,72.7,20300.0,54.3413,54.3413,54.2965,54.3114,20300.0
2014-02-06 13:30:00,72.71,72.76,72.71,72.74,9300.0,54.3189,54.3562,54.3189,54.3413,9300.0
2014-02-06 13:40:00,72.75,72.78,72.73,72.78,5800.0,54.3488,54.3712,54.3338,54.3712,5800.0
2014-02-06 13:50:00,72.77,72.77,72.73,72.74,12600.0,54.3637,54.3637,54.3338,54.3413,12600.0
2014-02-06 14:00:00,72.74,72.81,72.74,72.8,10400.0,54.3413,54.3936,54.3413,54.3861,10400.0
2014-02-06 14:10:00,72.81,72.91,72.81,72.88,11900.0,54.3936,54.4683,54.3936,54.4459,11900.0
2014-02-06 14:20:00,72.89,72.96,72.89,72.93,13100.0,54.4533,54.5056,54.4533,54.4832,13100.0
2014-02-06 14:30:00,72.94,72.96,72.89,72.93,15500.0,54.4907,54.5056,54.4533,54.4832,15500.0
2014-02-06 14:40:00,72.94,72.94,72.86,72.88,12300.0,54.4907,54.4907,54.4309,54.4459,12300.0
2014-02-06 14:50:00,72.88,72.93,72.88,72.92,6800.0,54.4459,54.4832,54.4459,54.4758,6800.0
2014-02-06 15:00:00,72.92,72.97,72.9,72.96,29200.0,54.4758,54.5131,54.4608,54.5056,29200.0
2014-02-06 15:10:00,72.96,72.96,72.91,72.96,18100.0,54.5056,54.5056,54.4683,54.5056,18100.0
2014-02-06 15:20:00,72.95,72.96,72.91,72.95,29100.0,54.4982,54.5056,54.4683,54.4982,29100.0
2014-02-06 15:30:00,72.95,72.96,72.9,72.96,28200.0,54.4982,54.5056,54.4608,54.5056,28200.0
2014-02-06 15:40:00,72.96,73.0,72.9,72.91,26600.0,54.5056,54.5355,54.4608,54.4683,26600.0
2014-02-06 15:50:00,72.92,73.03,72.89,72.98,21800.0,54.4758,54.5579,54.4533,54.5206,21800.0
2014-02-07 09:30:00,73.42,73.45,73.27,73.45,28300.0,54.8493,54.8717,54.7372,54.8717,28300.0
2014-02-07 09:40:00,73.44,73.59,73.43,73.52,9400.0,54.8642,54.9763,54.8568,54.924,9400.0
2014-02-07 09:50:00,73.47,73.47,73.33,73.43,6700.0,54.8866,54.8866,54.7821,54.8568,6700.0
2014-02-07 10:00:00,73.43,73.5,73.38,73.42,16900.0,54.8568,54.9091,54.8194,54.8493,16900.0
2014-02-07 10:10:00,73.41,73.42,73.22,73.23,3900.0,54.8418,54.8493,54.6999,54.7073,3900.0
2014-02-07 10:20:00,73.23,73.29,73.13,73.13,3400.0,54.7073,54.7522,54.6326,54.6326,3400.0
2014-02-07 10:30:00,73.18,73.23,73.18,73.23,6700.0,54.67,54.7073,54.67,54.7073,6700.0
2014-02-07 10:40:00,73.21,73.22,73.12,73.22,11700.0,54.6924,54.6999,54.6252,54.6999,11700.0
2014-02-07 10:50:00,73.19,73.33,73.19,73.3,23900.0,54.6775,54.7821,54.6775,54.7596,23900.0
2014-02-07 11:00:00,73.27,73.28,73.24,73.26,12400.0,54.7372,54.7447,54.7148,54.7298,12400.0
2014-02-07 11:10:00,73.26,73.35,73.25,73.3,4900.0,54.7298,54.797,54.7223,54.7596,4900.0
2014-02-07 11:20:00,73.31,73.35,73.31,73.33,3500.0,54.7671,54.797,54.7671,54.7821,3500.0
2014-02-07 11:30:00,73.35,73.41,73.35,73.37,7200.0,54.797,54.8418,54.797,54.8119,7200.0
2014-02-07 11:40:00,73.38,73.5,73.38,73.5,7100.0,54.8194,54.9091,54.8194,54.9091,7100.0
2014-02-07 11:50:00,73.53,73.53,73.49,73.52,8700.0,54.9315,54.9315,54.9016,54.924,8700.0
2014-02-07 12:00:00,73.51,73.52,73.45,73.45,28500.0,54.9165,54.924,54.8717,54.8717,28500.0
2014-02-07 12:10:00,73.43,73.48,73.43,73.48,8500.0,54.8568,54.8941,54.8568,54.8941,8500.0
2014-02-07 12:20:00,73.47,73.5,73.47,73.47,1400.0,54.8866,54.9091,54.8866,54.8866,1400.0
2014-02-07 12:30:00,73.5,73.51,73.43,73.44,5400.0,54.9091,54.9165,54.8568,54.8642,5400.0
2014-02-07 12:40:00,73.44,73.48,73.44,73.48,1300.0,54.8642,54.8941,54.8642,54.8941,1300.0
2014-02-07 12:50:00,73.48,73.51,73.47,73.51,6500.0,54.8941,54.9165,54.8866,54.9165,6500.0
2014-02-07 13:00:00,73.51,73.52,73.48,73.52,2800.0,54.9165,54.924,54.8941,54.924,2800.0
2014-02-07 13:10:00,73.51,73.57,73.5,73.54,53600.0,54.9165,54.9614,54.9091,54.9389,53600.0
2014-02-07 13:20:00,73.56,73.56,73.53,73.54,8300.0,54.9539,54.9539,54.9315,54.9389,8300.0
2014-02-07 13:30:00,73.55,73.59,73.55,73.59,8400.0,54.9464,54.9763,54.9464,54.9763,8400.0
2014-02-07 13:40:00,73.6,73.67,73.6,73.66,17400.0,54.9838,55.0361,54.9838,55.0286,17400.0
2014-02-07 13:50:00,73.66,73.72,73.62,73.71,21300.0,55.0286,55.0734,54.9987,55.0659,21300.0
2014-02-07 14:00:00,73.7,73.72,73.69,73.7,22500.0,55.0585,55.0734,55.051,55.0585,22500.0
2014-02-07 14:10:00,73.7,73.72,73.65,73.66,17700.0,55.0585,55.0734,55.0211,55.0286,17700.0
2014-02-07 14:20:00,73.67,73.72,73.67,73.69,5200.0,55.0361,55.0734,55.0361,55.051,5200.0
2014-02-07 14:30:00,73.69,73.71,73.64,73.65,7500.0,55.051,55.0659,55.0136,55.0211,7500.0
2014-02-07 14:40:00,73.66,73.73,73.66,73.69,12200.0,55.0286,55.0809,55.0286,55.051,12200.0
2014-02-07 14:50:00,73.69,73.72,73.67,73.71,8500.0,55.051,55.0734,55.0361,55.0659,8500.0
2014-02-07 15:00:00,73.73,73.81,73.73,73.79,9000.0,55.0809,55.1406,55.0809,55.1257,9000.0
2014-02-07 15:10:00,73.79,73.81,73.76,73.78,9900.0,55.1257,55.1406,55.1033,55.1182,9900.0
2014-02-07 15:20:00,73.78,73.8,73.74,73.79,12700.0,55.1182,55.1332,55.0884,55.1257,12700.0
2014-02-07 15:30:00,73.81,73.85,73.81,73.84,59900.0,55.1406,55.1705,55.1406,55.1631,59900.0
2014-02-07 15:40:00,73.84,73.91,73.82,73.86,14600.0,55.1631,55.2154,55.1481,55.178,14600.0
2014-02-07 15:50:00,73.86,73.87,73.79,73.86,46000.0,55.178,55.1855,55.1257,55.178,46000.0
2014-02-10 09:30:00,73.95,73.95,73.69,73.7,22100.0,55.2452,55.2452,55.051,55.0585,22100.0
2014-02-10 09:40:00,73.75,73.8,73.65,73.75,8800.0,55.0958,55.1332,55.0211,55.0958,8800.0
2014-02-10 09:50:00,73.78,73.8,73.72,73.75,22600.0,55.1182,55.1332,55.0734,55.0958,22600.0
2014-02-10 10:00:00,73.75,73.76,73.71,73.71,4400.0,55.0958,55.1033,55.0659,55.0659,4400.0
2014-02-10 10:10:00,73.73,73.79,73.72,73.73,16800.0,55.0809,55.1257,55.0734,55.0809,16800.0
2014-02-10 10:20:00,73.76,73.77,73.73,73.74,6800.0,55.1033,55.1108,55.0809,55.0884,6800.0
2014-02-10 10:30:00,73.74,73.74,73.66,73.67,13100.0,55.0884,55.0884,55.0286,55.0361,13100.0
2014-02-10 10:40:00,73.66,73.67,73.57,73.58,18900.0,55.0286,55.0361,54.9614,54.9688,18900.0
2014-02-10 10:50:00,73.57,73.65,73.57,73.65,18000.0,54.9614,55.0211,54.9614,55.0211,18000.0
2014-02-10 11:00:00,73.63,73.63,73.55,73.61,5700.0,55.0062,55.0062,54.9464,54.9912,5700.0
2014-02-10 11:10:00,73.6,73.62,73.59,73.62,3500.0,54.9838,54.9987,54.9763,54.9987,3500.0
2014-02-10 11:20:00,73.63,73.67,73.61,73.65,13300.0,55.0062,55.0361,54.9912,55.0211,13300.0
2014-02-10 11:30:00,73.65,73.69,73.65,73.65,4900.0,55.0211,55.051,55.0211,55.0211,4900.0
2014-02-10 11:40:00,73.68,73.7,73.68,73.7,1200.0,55.0435,55.0585,55.0435,55.0585,1200.0
2014-02-10 11:50:00,73.7,73.73,73.67,73.7,4000.0,55.0585,55.0809,55.0361,55.0585,4000.0
2014-02-10 12:00:00,73.7,73.7,73.64,73.65,9900.0,55.0585,55.0585,55.0136,55.0211,9900.0
2014-02-10 12:10:00,73.67,73.68,73.65,73.67,3000.0,55.0361,55.0435,55.0211,55.0361,3000.0
2014-02-10 12:20:00,73.65,73.69,73.62,73.62,4000.0,55.0211,55.051,54.9987,54.9987,4000.0
2014-02-10 12:30:00,73.64,73.68,73.64,73.64,2500.0,55.0136,55.0435,55.0136,55.0136,2500.0
2014-02-10 12:40:00,73.65,73.68,73.64,73.68,4700.0,55.0211,55.0435,55.0136,55.0435,4700.0
2014-02-10 12:50:00,73.67,73.69,73.67,73.68,3500.0,55.0361,55.051,55.0361,55.0435,3500.0
2014-02-10 13:00:00,73.7,73.72,73.68,73.71,3700.0,55.0585,55.0734,55.0435,55.0659,3700.0
2014-02-10 13:10:00,73.71,73.72,73.67,73.7,3400.0,55.0659,55.0734,55.0361,55.0585,3400.0
2014-02-10 13:20:00,73.71,73.74,73.7,73.74,12600.0,55.0659,55.0884,55.0585,55.0884,12600.0
2014-02-10 13:30:00,73.73,73.75,73.72,73.75,2200.0,55.0809,55.0958,55.0734,55.0958,2200.0
2014-02-10 13:40:00,73.76,73.77,73.74,73.76,4400.0,55.1033,55.1108,55.0884,55.1033,4400.0
2014-02-10 13:50:00,73.76,73.76,73.73,73.76,12000.0,55.1033,55.1033,55.0809,55.1033,12000.0
2014-02-10 14:00:00,73.74,73.8,73.74,73.8,13800.0,55.0884,55.1332,55.0884,55.1332,13800.0
2014-02-10 14:10:00,73.78,73.82,73.78,73.82,24000.0,55.1182,55.1481,55.1182,55.1481,24000.0
2014-02-10 14:20:00,73.82,73.83,73.8,73.81,9100.0,55.1481,55.1556,55.1332,55.1406,9100.0
2014-02-10 14:30:00,73.82,73.88,73.82,73.86,9600.0,55.1481,55.1929,55.1481,55.178,9600.0
2014-02-10 14:40:00,73.86,73.87,73.84,73.85,10200.0,55.178,55.1855,55.1631,55.1705,10200.0
2014-02-10 14:50:00,73.84,73.86,73.84,73.85,16800.0,55.1631,55.178,55.1631,55.1705,16800.0
2014-02-10 15:00:00,73.85,73.86,73.81,73.84,21000.0,55.1705,55.178,55.1406,55.1631,21000.0
2014-02-10 15:10:00,73.83,73.84,73.81,73.82,25100.0,55.1556,55.1631,55.1406,55.1481,25100.0
2014-02-10 15:20:00,73.82,73.82,73.78,73.79,29800.0,55.1481,55.1481,55.1182,55.1257,29800.0
2014-02-10 15:30:00,73.79,73.85,73.78,73.84,13700.0,55.1257,55.1705,55.1182,55.1631,13700.0
2014-02-10 15:40:00,73.85,73.87,73.78,73.79,16900.0,55.1705,55.1855,55.1182,55.1257,16900.0
2014-02-10 15:50:00,73.8,73.89,73.8,73.89,25500.0,55.1332,55.2004,55.1332,55.2004,25500.0
2014-02-11 09:30:00,74.0,74.06,73.87,74.04,22600.0,55.2826,55.3274,55.1855,55.3125,22600.0
2014-02-11 09:40:00,74.03,74.16,73.97,74.12,36600.0,55.305,55.4021,55.2602,55.3722,36600.0
2014-02-11 09:50:00,74.14,74.14,74.06,74.08,16800.0,55.3872,55.3872,55.3274,55.3424,16800.0
2014-02-11 10:00:00,74.1,74.12,74.04,74.12,9300.0,55.3573,55.3722,55.3125,55.3722,9300.0
2014-02-11 10:10:00,74.08,74.16,74.08,74.16,8000.0,55.3424,55.4021,55.3424,55.4021,8000.0
2014-02-11 10:20:00,74.16,74.24,74.16,74.2,8900.0,55.4021,55.4619,55.4021,55.432,8900.0
2014-02-11 10:30:00,74.21,74.24,74.19,74.23,8500.0,55.4395,55.4619,55.4245,55.4544,8500.0
2014-02-11 10:40:00,74.25,74.26,74.21,74.22,18400.0,55.4694,55.4768,55.4395,55.4469,18400.0
2014-02-11 10:50:00,74.23,74.23,74.16,74.21,13500.0,55.4544,55.4544,55.4021,55.4395,13500.0
2014-02-11 11:00:00,74.23,74.31,74.22,74.24,8500.0,55.4544,55.5142,55.4469,55.4619,8500.0
2014-02-11 11:10:00,74.26,74.4,74.24,74.39,9400.0,55.4768,55.5814,55.4619,55.5739,9400.0
2014-02-11 11:20:00,74.38,74.46,74.38,74.44,4000.0,55.5665,55.6262,55.5665,55.6113,4000.0
2014-02-11 11:30:00,74.49,74.54,74.47,74.52,11500.0,55.6486,55.686,55.6337,55.6711,11500.0
2014-02-11 11:40:00,74.5,74.54,74.5,74.52,10100.0,55.6561,55.686,55.6561,55.6711,10100.0
2014-02-11 11:50:00,74.54,74.55,74.5,74.52,2700.0,55.686,55.6935,55.6561,55.6711,2700.0
2014-02-11 12:00:00,74.55,74.55,74.49,74.49,2900.0,55.6935,55.6935,55.6486,55.6486,2900.0
2014-02-11 12:10:00,74.47,74.48,74.46,74.48,3800.0,55.6337,55.6412,55.6262,55.6412,3800.0
2014-02-11 12:20:00,74.5,74.52,74.45,74.52,5300.0,55.6561,55.6711,55.6188,55.6711,5300.0
2014-02-11 12:30:00,74.52,74.56,74.51,74.53,2500.0,55.6711,55.7009,55.6636,55.6785,2500.0
2014-02-11 12:40:00,74.53,74.57,74.53,74.57,2500.0,55.6785,55.7084,55.6785,55.7084,2500.0
2014-02-11 12:50:00,74.57,74.58,74.53,74.58,5600.0,55.7084,55.7159,55.6785,55.7159,5600.0
2014-02-11 13:00:00,74.59,74.66,74.59,74.66,237600.0,55.7234,55.7756,55.7234,55.7756,237600.0
2014-02-11 13:10:00,74.67,74.71,74.67,74.7,3900.0,55.7831,55.813,55.7831,55.8055,3900.0
2014-02-11 13:20:00,74.72,74.72,74.68,74.71,27000.0,55.8205,55.8205,55.7906,55.813,27000.0
2014-02-11 13:30:00,74.72,74.74,74.7,74.71,29300.0,55.8205,55.8354,55.8055,55.813,29300.0
2014-02-11 13:40:00,74.72,74.75,74.72,74.74,4000.0,55.8205,55.8429,55.8205,55.8354,4000.0
2014-02-11 13:50:00,74.74,74.74,74.68,74.71,41700.0,55.8354,55.8354,55.7906,55.813,41700.0
2014-02-11 14:00:00,74.71,74.72,74.67,74.7,9600.0,55.813,55.8205,55.7831,55.8055,9600.0
2014-02-11 14:10:00,74.71,74.71,74.67,74.68,6000.0,55.813,55.813,55.7831,55.7906,6000.0
2014-02-11 14:20:00,74.69,74.74,74.69,74.71,11100.0,55.7981,55.8354,55.7981,55.813,11100.0
2014-02-11 14:30:00,74.71,74.73,74.7,74.72,13300.0,55.813,55.8279,55.8055,55.8205,13300.0
2014-02-11 14:40:00,74.77,74.81,74.75,74.81,13300.0,55.8578,55.8877,55.8429,55.8877,13300.0
2014-02-11 14:50:00,74.81,74.82,74.77,74.82,4400.0,55.8877,55.8952,55.8578,55.8952,4400.0
2014-02-11 15:00:00,74.83,74.86,74.83,74.86,3700.0,55.9026,55.9251,55.9026,55.9251,3700.0
2014-02-11 15:10:00,74.87,74.92,74.86,74.91,22600.0,55.9325,55.9699,55.9251,55.9624,22600.0
2014-02-11 15:20:00,74.91,74.91,74.84,74.84,6800.0,55.9624,55.9624,55.9101,55.9101,6800.0
2014-02-11 15:30:00,74.84,74.86,74.82,74.82,12300.0,55.9101,55.9251,55.8952,55.8952,12300.0
2014-02-11 15:40:00,74.8,74.82,74.74,74.75,4700.0,55.8802,55.8952,55.8354,55.8429,4700.0
2014-02-11 15:50:00,74.76,74.76,74.71,74.74,10300.0,55.8504,55.8504,55.813,55.8354,10300.0
2014-02-12 09:30:00,74.87,74.97,74.86,74.95,13400.0,55.9325,56.0072,55.9251,55.9923,13400.0
2014-02-12 09:40:00,74.97,75.03,74.95,74.99,4000.0,56.0072,56.0521,55.9923,56.0222,4000.0
2014-02-12 09:50:00,75.0,75.08,75.0,75.07,2900.0,56.0296,56.0894,56.0296,56.0819,2900.0
2014-02-12 10:00:00,75.07,75.09,75.0,75.04,22000.0,56.0819,56.0969,56.0296,56.0595,22000.0
2014-02-12 10:10:00,75.02,75.02,74.91,74.91,4700.0,56.0446,56.0446,55.9624,55.9624,4700.0
2014-02-12 10:20:00,74.94,74.95,74.86,74.91,8400.0,55.9848,55.9923,55.9251,55.9624,8400.0
2014-02-12 10:30:00,74.89,74.89,74.81,74.86,11500.0,55.9475,55.9475,55.8877,55.9251,11500.0
2014-02-12 10:40:00,74.84,74.86,74.74,74.76,138200.0,55.9101,55.9251,55.8354,55.8504,138200.0
2014-02-12 10:50:00,74.78,74.83,74.77,74.8,4000.0,55.8653,55.9026,55.8578,55.8802,4000.0
2014-02-12 11:00:00,74.8,74.82,74.8,74.82,1500.0,55.8802,55.8952,55.8802,55.8952,1500.0
2014-02-12 11:10:00,74.84,74.85,74.83,74.84,3400.0,55.9101,55.9176,55.9026,55.9101,3400.0
2014-02-12 11:20:00,74.82,74.82,74.7,74.7,5900.0,55.8952,55.8952,55.8055,55.8055,5900.0
2014-02-12 11:30:00,74.69,74.74,74.67,74.7,7300.0,55.7981,55.8354,55.7831,55.8055,7300.0
2014-02-12 11:40:00,74.72,74.72,74.63,74.63,4800.0,55.8205,55.8205,55.7532,55.7532,4800.0
2014-02-12 11:50:00,74.62,74.67,74.61,74.67,2400.0,55.7458,55.7831,55.7383,55.7831,2400.0
2014-02-12 12:00:00,74.68,74.79,74.65,74.77,10800.0,55.7906,55.8728,55.7682,55.8578,10800.0
2014-02-12 12:10:00,74.75,74.79,74.73,74.78,3200.0,55.8429,55.8728,55.8279,55.8653,3200.0
2014-02-12 12:20:00,74.77,74.8,74.75,74.8,6800.0,55.8578,55.8802,55.8429,55.8802,6800.0
2014-02-12 12:30:00,74.8,74.8,74.77,74.77,5700.0,55.8802,55.8802,55.8578,55.8578,5700.0
2014-02-12 12:40:00,74.76,74.8,74.73,74.74,7400.0,55.8504,55.8802,55.8279,55.8354,7400.0
2014-02-12 12:50:00,74.74,74.83,74.74,74.81,4500.0,55.8354,55.9026,55.8354,55.8877,4500.0
2014-02-12 13:00:00,74.81,74.81,74.76,74.79,138300.0,55.8877,55.8877,55.8504,55.8728,138300.0
2014-02-12 13:10:00,74.78,74.84,74.77,74.84,20100.0,55.8653,55.9101,55.8578,55.9101,20100.0
2014-02-12 13:20:00,74.83,74.89,74.82,74.86,22300.0,55.9026,55.9475,55.8952,55.9251,22300.0
2014-02-12 13:30:00,74.85,74.88,74.84,74.85,3000.0,55.9176,55.94,55.9101,55.9176,3000.0
2014-02-12 13:40:00,74.84,74.87,74.83,74.85,9900.0,55.9101,55.9325,55.9026,55.9176,9900.0
2014-02-12 13:50:00,74.86,74.86,74.8,74.83,5900.0,55.9251,55.9251,55.8802,55.9026,5900.0
2014-02-12 14:00:00,74.81,74.86,74.81,74.83,7500.0,55.8877,55.9251,55.8877,55.9026,7500.0
2014-02-12 14:10:00,74.84,74.84,74.74,74.79,4500.0,55.9101,55.9101,55.8354,55.8728,4500.0
2014-02-12 14:20:00,74.8,74.8,74.76,74.76,22600.0,55.8802,55.8802,55.8504,55.8504,22600.0
2014-02-12 14:30:00,74.75,74.75,74.68,74.68,13900.0,55.8429,55.8429,55.7906,55.7906,13900.0
2014-02-12 14:40:00,74.69,74.71,74.63,74.65,20000.0,55.7981,55.813,55.7532,55.7682,20000.0
2014-02-12 14:50:00,74.64,74.66,74.62,74.65,20700.0,55.7607,55.7756,55.7458,55.7682,20700.0
2014-02-12 15:00:00,74.67,74.69,74.63,74.68,13400.0,55.7831,55.7981,55.7532,55.7906,13400.0
2014-02-12 15:10:00,74.68,74.72,74.64,74.72,13700.0,55.7906,55.8205,55.7607,55.8205,13700.0
2014-02-12 15:20:00,74.72,74.73,74.69,74.7,5800.0,55.8205,55.8279,55.7981,55.8055,5800.0
2014-02-12 15:30:00,74.69,74.75,74.69,74.69,7400.0,55.7981,55.8429,55.7981,55.7981,7400.0
2014-02-12 15:40:00,74.69,74.8,74.69,74.74,27800.0,55.7981,55.8802,55.7981,55.8354,27800.0
2014-02-12 15:50:00,74.74,74.76,74.68,74.76,12200.0,55.8354,55.8504,55.7906,55.8504,12200.0
2014-02-13 09:30:00,74.19,74.4,74.19,74.36,13500.0,55.4245,55.5814,55.4245,55.5515,13500.0
2014-02-13 09:40:00,74.36,74.41,74.32,74.39,34500.0,55.5515,55.5889,55.5216,55.5739,34500.0
2014-02-13 09:50:00,74.43,74.5,74.43,74.47,5500.0,55.6038,55.6561,55.6038,55.6337,5500.0
2014-02-13 10:00:00,74.49,74.57,74.45,74.57,10200.0,55.6486,55.7084,55.6188,55.7084,10200.0
2014-02-13 10:10:00,74.56,74.65,74.54,74.6,10200.0,55.7009,55.7682,55.686,55.7308,10200.0
2014-02-13 10:20:00,74.63,74.63,74.55,74.59,10000.0,55.7532,55.7532,55.6935,55.7234,10000.0
2014-02-13 10:30:00,74.54,74.55,74.52,74.53,5900.0,55.686,55.6935,55.6711,55.6785,5900.0
2014-02-13 10:40:00,74.53,74.58,74.53,74.58,8100.0,55.6785,55.7159,55.6785,55.7159,8100.0
2014-02-13 10:50:00,74.57,74.75,74.57,74.71,16300.0,55.7084,55.8429,55.7084,55.813,16300.0
2014-02-13 11:00:00,74.74,74.76,74.7,74.71,6500.0,55.8354,55.8504,55.8055,55.813,6500.0
2014-02-13 11:10:00,74.7,74.8,74.68,74.79,25100.0,55.8055,55.8802,55.7906,55.8728,25100.0
2014-02-13 11:20:00,74.81,74.86,74.81,74.84,9400.0,55.8877,55.9251,55.8877,55.9101,9400.0
2014-02-13 11:30:00,74.84,74.86,74.81,74.81,6900.0,55.9101,55.9251,55.8877,55.8877,6900.0
2014-02-13 11:40:00,74.8,74.85,74.8,74.85,7200.0,55.8802,55.9176,55.8802,55.9176,7200.0
2014-02-13 11:50:00,74.86,74.86,74.78,74.8,4000.0,55.9251,55.9251,55.8653,55.8802,4000.0
2014-02-13 12:00:00,74.81,74.81,74.77,74.77,30100.0,55.8877,55.8877,55.8578,55.8578,30100.0
2014-02-13 12:10:00,74.76,74.8,74.75,74.77,7600.0,55.8504,55.8802,55.8429,55.8578,7600.0
2014-02-13 12:20:00,74.78,74.79,74.76,74.79,8700.0,55.8653,55.8728,55.8504,55.8728,8700.0
2014-02-13 12:30:00,74.79,74.82,74.79,74.8,184800.0,55.8728,55.8952,55.8728,55.8802,184800.0
2014-02-13 12:40:00,74.8,74.86,74.8,74.86,8200.0,55.8802,55.9251,55.8802,55.9251,8200.0
2014-02-13 12:50:00,74.85,74.88,74.84,74.87,14800.0,55.9176,55.94,55.9101,55.9325,14800.0
2014-02-13 13:00:00,74.85,74.94,74.85,74.94,8000.0,55.9176,55.9848,55.9176,55.9848,8000.0
2014-02-13 13:10:00,74.94,75.0,74.93,74.99,24500.0,55.9848,56.0296,55.9774,56.0222,24500.0
2014-02-13 13:20:00,74.98,75.01,74.98,74.99,3400.0,56.0147,56.0371,56.0147,56.0222,3400.0
2014-02-13 13:30:00,75.0,75.0,74.97,75.0,17100.0,56.0296,56.0296,56.0072,56.0296,17100.0
2014-02-13 13:40:00,75.02,75.05,74.99,75.03,15400.0,56.0446,56.067,56.0222,56.0521,15400.0
2014-02-13 13:50:00,75.04,75.06,75.03,75.06,5600.0,56.0595,56.0745,56.0521,56.0745,5600.0
2014-02-13 14:00:00,75.06,75.12,75.06,75.09,26400.0,56.0745,56.1193,56.0745,56.0969,26400.0
2014-02-13 14:10:00,75.09,75.12,75.06,75.06,15200.0,56.0969,56.1193,56.0745,56.0745,15200.0
2014-02-13 14:20:00,75.05,75.07,74.99,75.02,10500.0,56.067,56.0819,56.0222,56.0446,10500.0
2014-02-13 14:30:00,75.01,75.04,75.0,75.04,7700.0,56.0371,56.0595,56.0296,56.0595,7700.0
2014-02-13 14:40:00,75.05,75.1,75.04,75.08,7900.0,56.067,56.1044,56.0595,56.0894,7900.0
2014-02-13 14:50:00,75.08,75.11,75.07,75.1,7600.0,56.0894,56.1118,56.0819,56.1044,7600.0
2014-02-13 15:00:00,75.1,75.11,75.06,75.09,9700.0,56.1044,56.1118,56.0745,56.0969,9700.0
2014-02-13 15:10:00,75.1,75.1,75.06,75.07,10300.0,56.1044,56.1044,56.0745,56.0819,10300.0
2014-02-13 15:20:00,75.06,75.06,75.04,75.04,13000.0,56.0745,56.0745,56.0595,56.0595,13000.0
2014-02-13 15:30:00,75.05,75.11,75.05,75.08,8900.0,56.067,56.1118,56.067,56.0894,8900.0
2014-02-13 15:40:00,75.08,75.1,75.06,75.08,9900.0,56.0894,56.1044,56.0745,56.0894,9900.0
2014-02-13 15:50:00,75.09,75.12,75.06,75.1,25100.0,56.0969,56.1193,56.0745,56.1044,25100.0
2014-02-14 09:30:00,75.0,75.17,74.98,75.14,18600.0,56.0296,56.1566,56.0147,56.1342,18600.0
2014-02-14 09:40:00,75.1,75.1,74.98,75.1,3200.0,56.1044,56.1044,56.0147,56.1044,3200.0
2014-02-14 09:50:00,75.0,75.22,74.98,75.22,13400.0,56.0296,56.194,56.0147,56.194,13400.0
2014-02-14 10:00:00,75.21,75.21,75.12,75.18,11800.0,56.1865,56.1865,56.1193,56.1641,11800.0
2014-02-14 10:10:00,75.21,75.32,75.21,75.32,8000.0,56.1865,56.2687,56.1865,56.2687,8000.0
2014-02-14 10:20:00,75.32,75.4,75.32,75.37,3300.0,56.2687,56.3285,56.2687,56.3061,3300.0
2014-02-14 10:30:00,75.37,75.47,75.37,75.4,6800.0,56.3061,56.3808,56.3061,56.3285,6800.0
2014-02-14 10:40:00,75.41,75.44,75.4,75.44,6900.0,56.3359,56.3584,56.3285,56.3584,6900.0
2014-02-14 10:50:00,75.42,75.45,75.38,75.39,5900.0,56.3434,56.3658,56.3135,56.321,5900.0
2014-02-14 11:00:00,75.37,75.4,75.35,75.38,127000.0,56.3061,56.3285,56.2911,56.3135,127000.0
2014-02-14 11:10:00,75.38,75.41,75.36,75.36,5800.0,56.3135,56.3359,56.2986,56.2986,5800.0
2014-02-14 11:20:00,75.35,75.39,75.34,75.36,6700.0,56.2911,56.321,56.2836,56.2986,6700.0
2014-02-14 11:30:00,75.4,75.44,75.39,75.42,3800.0,56.3285,56.3584,56.321,56.3434,3800.0
2014-02-14 11:40:00,75.46,75.46,75.41,75.42,5100.0,56.3733,56.3733,56.3359,56.3434,5100.0
2014-02-14 11:50:00,75.42,75.46,75.41,75.41,9200.0,56.3434,56.3733,56.3359,56.3359,9200.0
2014-02-14 12:00:00,75.42,75.44,75.39,75.41,3500.0,56.3434,56.3584,56.321,56.3359,3500.0
2014-02-14 12:10:00,75.42,75.44,75.42,75.43,7700.0,56.3434,56.3584,56.3434,56.3509,7700.0
2014-02-14 12:20:00,75.42,75.45,75.42,75.43,8500.0,56.3434,56.3658,56.3434,56.3509,8500.0
2014-02-14 12:30:00,75.43,75.47,75.43,75.44,9200.0,56.3509,56.3808,56.3509,56.3584,9200.0
2014-02-14 12:40:00,75.43,75.47,75.43,75.45,102900.0,56.3509,56.3808,56.3509,56.3658,102900.0
2014-02-14 12:50:00,75.46,75.47,75.43,75.45,38500.0,56.3733,56.3808,56.3509,56.3658,38500.0
2014-02-14 13:00:00,75.45,75.47,75.44,75.45,12700.0,56.3658,56.3808,56.3584,56.3658,12700.0
2014-02-14 13:10:00,75.46,75.47,75.44,75.46,3000.0,56.3733,56.3808,56.3584,56.3733,3000.0
2014-02-14 13:20:00,75.44,75.51,75.44,75.48,28800.0,56.3584,56.4107,56.3584,56.3882,28800.0
2014-02-14 13:30:00,75.52,75.53,75.5,75.53,8700.0,56.4181,56.4256,56.4032,56.4256,8700.0
2014-02-14 13:40:00,75.55,75.6,75.54,75.58,18800.0,56.4405,56.4779,56.4331,56.4629,18800.0
2014-02-14 13:50:00,75.58,75.61,75.58,75.61,5800.0,56.4629,56.4854,56.4629,56.4854,5800.0
2014-02-14 14:00:00,75.61,75.64,75.6,75.61,17800.0,56.4854,56.5078,56.4779,56.4854,17800.0
2014-02-14 14:10:00,75.63,75.67,75.62,75.67,20500.0,56.5003,56.5302,56.4928,56.5302,20500.0
2014-02-14 14:20:00,75.67,75.68,75.63,75.67,12300.0,56.5302,56.5377,56.5003,56.5302,12300.0
2014-02-14 14:30:00,75.64,75.66,75.64,75.66,7800.0,56.5078,56.5227,56.5078,56.5227,7800.0
2014-02-14 14:40:00,75.65,75.7,75.65,75.7,6100.0,56.5152,56.5526,56.5152,56.5526,6100.0
2014-02-14 14:50:00,75.69,75.72,75.68,75.7,5500.0,56.5451,56.5675,56.5377,56.5526,5500.0
2014-02-14 15:00:00,75.71,75.71,75.68,75.68,6200.0,56.5601,56.5601,56.5377,56.5377,6200.0
2014-02-14 15:10:00,75.67,75.68,75.61,75.62,13300.0,56.5302,56.5377,56.4854,56.4928,13300.0
2014-02-14 15:20:00,75.63,75.67,75.61,75.66,7100.0,56.5003,56.5302,56.4854,56.5227,7100.0
2014-02-14 15:30:00,75.66,75.67,75.64,75.64,8100.0,56.5227,56.5302,56.5078,56.5078,8100.0
2014-02-14 15:40:00,75.63,75.63,75.57,75.58,11200.0,56.5003,56.5003,56.4555,56.4629,11200.0
2014-02-14 15:50:00,75.58,75.6,75.55,75.59,20800.0,56.4629,56.4779,56.4405,56.4704,20800.0
2014-02-18 09:30:00,75.73,75.74,75.62,75.7,35300.0,56.575,56.5825,56.4928,56.5526,35300.0
2014-02-18 09:40:00,75.7,75.72,75.61,75.7,10700.0,56.5526,56.5675,56.4854,56.5526,10700.0
2014-02-18 09:50:00,75.69,75.71,75.52,75.58,26700.0,56.5451,56.5601,56.4181,56.4629,26700.0
2014-02-18 10:00:00,75.59,75.59,75.43,75.51,20400.0,56.4704,56.4704,56.3509,56.4107,20400.0
2014-02-18 10:10:00,75.49,75.53,75.46,75.52,6700.0,56.3957,56.4256,56.3733,56.4181,6700.0
2014-02-18 10:20:00,75.53,75.59,75.53,75.58,3000.0,56.4256,56.4704,56.4256,56.4629,3000.0
2014-02-18 10:30:00,75.58,75.6,75.56,75.57,6000.0,56.4629,56.4779,56.448,56.4555,6000.0
2014-02-18 10:40:00,75.58,75.6,75.56,75.58,3300.0,56.4629,56.4779,56.448,56.4629,3300.0
2014-02-18 10:50:00,75.57,75.59,75.55,75.58,13300.0,56.4555,56.4704,56.4405,56.4629,13300.0
2014-02-18 11:00:00,75.57,75.6,75.55,75.6,3600.0,56.4555,56.4779,56.4405,56.4779,3600.0
2014-02-18 11:10:00,75.58,75.7,75.58,75.7,13200.0,56.4629,56.5526,56.4629,56.5526,13200.0
2014-02-18 11:20:00,75.66,75.7,75.64,75.7,4200.0,56.5227,56.5526,56.5078,56.5526,4200.0
2014-02-18 11:30:00,75.69,75.72,75.64,75.67,5800.0,56.5451,56.5675,56.5078,56.5302,5800.0
2014-02-18 11:40:00,75.65,75.7,75.65,75.67,8300.0,56.5152,56.5526,56.5152,56.5302,8300.0
2014-02-18 11:50:00,75.68,75.69,75.62,75.62,2300.0,56.5377,56.5451,56.4928,56.4928,2300.0
2014-02-18 12:00:00,75.61,75.66,75.61,75.63,8900.0,56.4854,56.5227,56.4854,56.5003,8900.0
2014-02-18 12:10:00,75.61,75.64,75.6,75.6,22000.0,56.4854,56.5078,56.4779,56.4779,22000.0
2014-02-18 12:20:00,75.6,75.65,75.6,75.65,19000.0,56.4779,56.5152,56.4779,56.5152,19000.0
2014-02-18 12:30:00,75.65,75.67,75.64,75.67,10100.0,56.5152,56.5302,56.5078,56.5302,10100.0
2014-02-18 12:40:00,75.67,75.7,75.65,75.67,25800.0,56.5302,56.5526,56.5152,56.5302,25800.0
2014-02-18 12:50:00,75.68,75.68,75.63,75.66,117500.0,56.5377,56.5377,56.5003,56.5227,117500.0
2014-02-18 13:00:00,75.67,75.69,75.66,75.67,12200.0,56.5302,56.5451,56.5227,56.5302,12200.0
2014-02-18 13:10:00,75.67,75.69,75.66,75.66,1300.0,56.5302,56.5451,56.5227,56.5227,1300.0
2014-02-18 13:20:00,75.67,75.68,75.63,75.65,33400.0,56.5302,56.5377,56.5003,56.5152,33400.0
2014-02-18 13:30:00,75.65,75.65,75.6,75.63,10900.0,56.5152,56.5152,56.4779,56.5003,10900.0
2014-02-18 13:40:00,75.63,75.64,75.56,75.56,8700.0,56.5003,56.5078,56.448,56.448,8700.0
2014-02-18 13:50:00,75.57,75.61,75.57,75.6,7400.0,56.4555,56.4854,56.4555,56.4779,7400.0
2014-02-18 14:00:00,75.61,75.64,75.61,75.62,9300.0,56.4854,56.5078,56.4854,56.4928,9300.0
2014-02-18 14:10:00,75.6,75.65,75.6,75.64,9400.0,56.4779,56.5152,56.4779,56.5078,9400.0
2014-02-18 14:20:00,75.63,75.64,75.61,75.61,15100.0,56.5003,56.5078,56.4854,56.4854,15100.0
2014-02-18 14:30:00,75.61,75.63,75.59,75.61,12700.0,56.4854,56.5003,56.4704,56.4854,12700.0
2014-02-18 14:40:00,75.63,75.66,75.61,75.65,15400.0,56.5003,56.5227,56.4854,56.5152,15400.0
2014-02-18 14:50:00,75.65,75.67,75.64,75.64,7700.0,56.5152,56.5302,56.5078,56.5078,7700.0
2014-02-18 15:00:00,75.63,75.63,75.6,75.6,4500.0,56.5003,56.5003,56.4779,56.4779,4500.0
2014-02-18 15:10:00,75.6,75.64,75.6,75.62,14700.0,56.4779,56.5078,56.4779,56.4928,14700.0
2014-02-18 15:20:00,75.64,75.67,75.64,75.67,14200.0,56.5078,56.5302,56.5078,56.5302,14200.0
2014-02-18 15:30:00,75.66,75.68,75.65,75.65,7200.0,56.5227,56.5377,56.5152,56.5152,7200.0
2014-02-18 15:40:00,75.67,75.67,75.62,75.65,7700.0,56.5302,56.5302,56.4928,56.5152,7700.0
2014-02-18 15:50:00,75.65,75.68,75.58,75.62,12700.0,56.5152,56.5377,56.4629,56.4928,12700.0
2014-02-19 09:30:00,75.41,75.59,75.41,75.59,14800.0,56.3359,56.4704,56.3359,56.4704,14800.0
2014-02-19 09:40:00,75.55,75.6,75.55,75.6,1800.0,56.4405,56.4779,56.4405,56.4779,1800.0
2014-02-19 09:50:00,75.63,75.67,75.6,75.67,15300.0,56.5003,56.5302,56.4779,56.5302,15300.0
2014-02-19 10:00:00,75.72,75.73,75.65,75.7,12400.0,56.5675,56.575,56.5152,56.5526,12400.0
2014-02-19 10:10:00,75.72,75.92,75.72,75.9,15400.0,56.5675,56.7169,56.5675,56.702,15400.0
2014-02-19 10:20:00,75.89,75.94,75.87,75.94,11200.0,56.6945,56.7319,56.6796,56.7319,11200.0
2014-02-19 10:30:00,75.92,75.97,75.87,75.87,7700.0,56.7169,56.7543,56.6796,56.6796,7700.0
2014-02-19 10:40:00,75.89,75.89,75.84,75.85,2000.0,56.6945,56.6945,56.6572,56.6647,2000.0
2014-02-19 10:50:00,75.84,75.88,75.82,75.84,8800.0,56.6572,56.6871,56.6422,56.6572,8800.0
2014-02-19 11:00:00,75.84,75.84,75.78,75.78,7300.0,56.6572,56.6572,56.6124,56.6124,7300.0
2014-02-19 11:10:00,75.77,75.8,75.75,75.79,6400.0,56.6049,56.6273,56.5899,56.6198,6400.0
2014-02-19 11:20:00,75.78,75.81,75.78,75.8,4100.0,56.6124,56.6348,56.6124,56.6273,4100.0
2014-02-19 11:30:00,75.81,75.81,75.77,75.77,7400.0,56.6348,56.6348,56.6049,56.6049,7400.0
2014-02-19 11:40:00,75.77,75.83,75.76,75.83,4000.0,56.6049,56.6497,56.5974,56.6497,4000.0
2014-02-19 11:50:00,75.83,75.83,75.61,75.61,5000.0,56.6497,56.6497,56.4854,56.4854,5000.0
2014-02-19 12:00:00,75.57,75.62,75.54,75.57,11600.0,56.4555,56.4928,56.4331,56.4555,11600.0
2014-02-19 12:10:00,75.57,75.6,75.48,75.48,79000.0,56.4555,56.4779,56.3882,56.3882,79000.0
2014-02-19 12:20:00,75.49,75.49,75.38,75.43,13100.0,56.3957,56.3957,56.3135,56.3509,13100.0
2014-02-19 12:30:00,75.43,75.49,75.43,75.49,8200.0,56.3509,56.3957,56.3509,56.3957,8200.0
2014-02-19 12:40:00,75.48,75.48,75.41,75.43,13000.0,56.3882,56.3882,56.3359,56.3509,13000.0
2014-02-19 12:50:00,75.45,75.47,75.43,75.47,3400.0,56.3658,56.3808,56.3509,56.3808,3400.0
2014-02-19 13:00:00,75.48,75.57,75.47,75.57,9400.0,56.3882,56.4555,56.3808,56.4555,9400.0
2014-02-19 13:10:00,75.55,75.61,75.54,75.59,6700.0,56.4405,56.4854,56.4331,56.4704,6700.0
2014-02-19 13:20:00,75.6,75.65,75.59,75.62,32200.0,56.4779,56.5152,56.4704,56.4928,32200.0
2014-02-19 13:30:00,75.62,75.64,75.6,75.61,6800.0,56.4928,56.5078,56.4779,56.4854,6800.0
2014-02-19 13:40:00,75.59,75.6,75.58,75.59,4700.0,56.4704,56.4779,56.4629,56.4704,4700.0
2014-02-19 13:50:00,75.6,75.63,75.55,75.55,21600.0,56.4779,56.5003,56.4405,56.4405,21600.0
2014-02-19 14:00:00,75.54,75.7,75.51,75.69,37300.0,56.4331,56.5526,56.4107,56.5451,37300.0
2014-02-19 14:10:00,75.68,75.68,75.55,75.57,60300.0,56.5377,56.5377,56.4405,56.4555,60300.0
2014-02-19 14:20:00,75.56,75.56,75.46,75.56,43200.0,56.448,56.448,56.3733,56.448,43200.0
2014-02-19 14:30:00,75.56,75.56,75.48,75.53,18000.0,56.448,56.448,56.3882,56.4256,18000.0
2014-02-19 14:40:00,75.52,75.58,75.45,75.45,9900.0,56.4181,56.4629,56.3658,56.3658,9900.0
2014-02-19 14:50:00,75.47,75.51,75.42,75.49,11100.0,56.3808,56.4107,56.3434,56.3957,11100.0
2014-02-19 15:00:00,75.48,75.51,75.46,75.48,31300.0,56.3882,56.4107,56.3733,56.3882,31300.0
2014-02-19 15:10:00,75.47,75.47,75.28,75.3,38900.0,56.3808,56.3808,56.2388,56.2538,38900.0
2014-02-19 15:20:00,75.29,75.29,75.22,75.22,3700.0,56.2463,56.2463,56.194,56.194,3700.0
2014-02-19 15:30:00,75.21,75.26,75.2,75.25,4600.0,56.1865,56.2239,56.1791,56.2164,4600.0
2014-02-19 15:40:00,75.25,75.26,75.12,75.15,19300.0,56.2164,56.2239,56.1193,56.1417,19300.0
2014-02-19 15:50:00,75.16,75.18,75.07,75.14,17800.0,56.1492,56.1641,56.0819,56.1342,17800.0
2014-02-20 09:30:00,75.24,75.39,75.21,75.26,12400.0,56.2089,56.321,56.1865,56.2239,12400.0
2014-02-20 09:40:00,75.26,75.3,75.22,75.22,4100.0,56.2239,56.2538,56.194,56.194,4100.0
2014-02-20 09:50:00,75.21,75.22,75.15,75.15,4200.0,56.1865,56.194,56.1417,56.1417,4200.0
2014-02-20 10:00:00,75.13,75.15,75.04,75.05,107900.0,56.1268,56.1417,56.0595,56.067,107900.0
2014-02-20 10:10:00,75.11,75.34,75.11,75.28,11600.0,56.1118,56.2836,56.1118,56.2388,11600.0
2014-02-20 10:20:00,75.31,75.34,75.26,75.32,7100.0,56.2612,56.2836,56.2239,56.2687,7100.0
2014-02-20 10:30:00,75.33,75.47,75.31,75.44,18800.0,56.2762,56.3808,56.2612,56.3584,18800.0
2014-02-20 10:40:00,75.46,75.49,75.43,75.46,7500.0,56.3733,56.3957,56.3509,56.3733,7500.0
2014-02-20 10:50:00,75.45,75.54,75.43,75.5,9300.0,56.3658,56.4331,56.3509,56.4032,9300.0
2014-02-20 11:00:00,75.52,75.55,75.5,75.55,7600.0,56.4181,56.4405,56.4032,56.4405,7600.0
2014-02-20 11:10:00,75.6,75.6,75.5,75.5,2900.0,56.4779,56.4779,56.4032,56.4032,2900.0
2014-02-20 11:20:00,75.51,75.52,75.45,75.47,3500.0,56.4107,56.4181,56.3658,56.3808,3500.0
2014-02-20 11:30:00,75.47,75.55,75.47,75.51,4100.0,56.3808,56.4405,56.3808,56.4107,4100.0
2014-02-20 11:40:00,75.55,75.57,75.54,75.55,7900.0,56.4405,56.4555,56.4331,56.4405,7900.0
2014-02-20 11:50:00,75.58,75.58,75.5,75.53,5800.0,56.4629,56.4629,56.4032,56.4256,5800.0
2014-02-20 12:00:00,75.53,75.54,75.53,75.54,2500.0,56.4256,56.4331,56.4256,56.4331,2500.0
2014-02-20 12:10:00,75.57,75.67,75.55,75.65,13700.0,56.4555,56.5302,56.4405,56.5152,13700.0
2014-02-20 12:20:00,75.67,75.71,75.66,75.71,15500.0,56.5302,56.5601,56.5227,56.5601,15500.0
2014-02-20 12:30:00,75.74,75.74,75.69,75.7,5500.0,56.5825,56.5825,56.5451,56.5526,5500.0
2014-02-20 12:40:00,75.73,75.74,75.7,75.71,3000.0,56.575,56.5825,56.5526,56.5601,3000.0
2014-02-20 12:50:00,75.71,75.74,75.7,75.71,3600.0,56.5601,56.5825,56.5526,56.5601,3600.0
2014-02-20 13:00:00,75.7,75.74,75.7,75.72,5200.0,56.5526,56.5825,56.5526,56.5675,5200.0
2014-02-20 13:10:00,75.72,75.74,75.67,75.67,2600.0,56.5675,56.5825,56.5302,56.5302,2600.0
2014-02-20 13:20:00,75.67,75.7,75.67,75.68,5800.0,56.5302,56.5526,56.5302,56.5377,5800.0
2014-02-20 13:30:00,75.73,75.73,75.71,75.73,18400.0,56.575,56.575,56.5601,56.575,18400.0
2014-02-20 13:40:00,75.71,75.72,75.66,75.7,3500.0,56.5601,56.5675,56.5227,56.5526,3500.0
2014-02-20 13:50:00,75.71,75.72,75.69,75.7,3800.0,56.5601,56.5675,56.5451,56.5526,3800.0
2014-02-20 14:00:00,75.7,75.7,75.6,75.63,11300.0,56.5526,56.5526,56.4779,56.5003,11300.0
2014-02-20 14:10:00,75.63,75.74,75.63,75.74,8400.0,56.5003,56.5825,56.5003,56.5825,8400.0
2014-02-20 14:20:00,75.72,75.74,75.67,75.68,6500.0,56.5675,56.5825,56.5302,56.5377,6500.0
2014-02-20 14:30:00,75.69,75.7,75.64,75.66,17300.0,56.5451,56.5526,56.5078,56.5227,17300.0
2014-02-20 14:40:00,75.68,75.73,75.68,75.73,7400.0,56.5377,56.575,56.5377,56.575,7400.0
2014-02-20 14:50:00,75.73,75.73,75.69,75.73,6000.0,56.575,56.575,56.5451,56.575,6000.0
2014-02-20 15:00:00,75.74,75.78,75.74,75.76,25000.0,56.5825,56.6124,56.5825,56.5974,25000.0
2014-02-20 15:10:00,75.76,75.77,75.75,75.76,3100.0,56.5974,56.6049,56.5899,56.5974,3100.0
2014-02-20 15:20:00,75.76,75.77,75.69,75.73,13200.0,56.5974,56.6049,56.5451,56.575,13200.0
2014-02-20 15:30:00,75.74,75.76,75.7,75.7,20100.0,56.5825,56.5974,56.5526,56.5526,20100.0
2014-02-20 15:40:00,75.7,75.79,75.69,75.79,17000.0,56.5526,56.6198,56.5451,56.6198,17000.0
2014-02-20 15:50:00,75.8,75.81,75.69,75.69,27100.0,56.6273,56.6348,56.5451,56.5451,27100.0
2014-02-21 09:30:00,75.83,75.83,75.65,75.65,16600.0,56.6497,56.6497,56.5152,56.5152,16600.0
2014-02-21 09:40:00,75.72,75.77,75.64,75.76,6300.0,56.5675,56.6049,56.5078,56.5974,6300.0
2014-02-21 09:50:00,75.81,75.86,75.79,75.82,6700.0,56.6348,56.6721,56.6198,56.6422,6700.0
2014-02-21 10:00:00,75.82,75.89,75.8,75.84,13700.0,56.6422,56.6945,56.6273,56.6572,13700.0
2014-02-21 10:10:00,75.85,75.85,75.8,75.81,14800.0,56.6647,56.6647,56.6273,56.6348,14800.0
2014-02-21 10:20:00,75.8,75.8,75.66,75.68,9300.0,56.6273,56.6273,56.5227,56.5377,9300.0
2014-02-21 10:30:00,75.73,75.84,75.73,75.82,8300.0,56.575,56.6572,56.575,56.6422,8300.0
2014-02-21 10:40:00,75.83,75.93,75.83,75.93,23400.0,56.6497,56.7244,56.6497,56.7244,23400.0
2014-02-21 10:50:00,75.91,75.92,75.88,75.9,4700.0,56.7095,56.7169,56.6871,56.702,4700.0
2014-02-21 11:00:00,75.88,75.95,75.88,75.91,7500.0,56.6871,56.7394,56.6871,56.7095,7500.0
2014-02-21 11:10:00,75.9,75.92,75.81,75.87,7600.0,56.702,56.7169,56.6348,56.6796,7600.0
2014-02-21 11:20:00,75.87,75.9,75.86,75.88,9400.0,56.6796,56.702,56.6721,56.6871,9400.0
2014-02-21 11:30:00,75.88,75.93,75.88,75.9,9200.0,56.6871,56.7244,56.6871,56.702,9200.0
2014-02-21 11:40:00,75.92,75.92,75.89,75.91,2800.0,56.7169,56.7169,56.6945,56.7095,2800.0
2014-02-21 11:50:00,75.9,75.91,75.87,75.87,5500.0,56.702,56.7095,56.6796,56.6796,5500.0
2014-02-21 12:00:00,75.88,75.9,75.87,75.89,21100.0,56.6871,56.702,56.6796,56.6945,21100.0
2014-02-21 12:10:00,75.89,75.9,75.85,75.9,22500.0,56.6945,56.702,56.6647,56.702,22500.0
2014-02-21 12:20:00,75.88,75.9,75.88,75.88,6700.0,56.6871,56.702,56.6871,56.6871,6700.0
2014-02-21 12:30:00,75.88,75.89,75.85,75.85,4000.0,56.6871,56.6945,56.6647,56.6647,4000.0
2014-02-21 12:40:00,75.85,75.85,75.78,75.79,6900.0,56.6647,56.6647,56.6124,56.6198,6900.0
2014-02-21 12:50:00,75.81,75.85,75.81,75.85,3300.0,56.6348,56.6647,56.6348,56.6647,3300.0
2014-02-21 13:00:00,75.84,75.9,75.84,75.89,3800.0,56.6572,56.702,56.6572,56.6945,3800.0
2014-02-21 13:10:00,75.88,75.92,75.88,75.88,2700.0,56.6871,56.7169,56.6871,56.6871,2700.0
2014-02-21 13:20:00,75.88,75.9,75.84,75.86,17400.0,56.6871,56.702,56.6572,56.6721,17400.0
2014-02-21 13:30:00,75.85,75.89,75.8,75.81,9100.0,56.6647,56.6945,56.6273,56.6348,9100.0
2014-02-21 13:40:00,75.8,75.83,75.79,75.81,7600.0,56.6273,56.6497,56.6198,56.6348,7600.0
2014-02-21 13:50:00,75.81,75.85,75.81,75.83,6300.0,56.6348,56.6647,56.6348,56.6497,6300.0
2014-02-21 14:00:00,75.82,75.84,75.8,75.81,15000.0,56.6422,56.6572,56.6273,56.6348,15000.0
2014-02-21 14:10:00,75.8,75.8,75.7,75.71,16100.0,56.6273,56.6273,56.5526,56.5601,16100.0
2014-02-21 14:20:00,75.72,75.75,75.68,75.69,18600.0,56.5675,56.5899,56.5377,56.5451,18600.0
2014-02-21 14:30:00,75.66,75.66,75.61,75.61,29900.0,56.5227,56.5227,56.4854,56.4854,29900.0
2014-02-21 14:40:00,75.6,75.66,75.6,75.66,5900.0,56.4779,56.5227,56.4779,56.5227,5900.0
2014-02-21 14:50:00,75.64,75.71,75.64,75.67,4700.0,56.5078,56.5601,56.5078,56.5302,4700.0
2014-02-21 15:00:00,75.67,75.72,75.67,75.72,8700.0,56.5302,56.5675,56.5302,56.5675,8700.0
2014-02-21 15:10:00,75.73,75.73,75.69,75.72,10900.0,56.575,56.575,56.5451,56.5675,10900.0
2014-02-21 15:20:00,75.72,75.79,75.72,75.76,7000.0,56.5675,56.6198,56.5675,56.5974,7000.0
2014-02-21 15:30:00,75.78,75.79,75.66,75.66,21000.0,56.6124,56.6198,56.5227,56.5227,21000.0
2014-02-21 15:40:00,75.66,75.7,75.64,75.65,7500.0,56.5227,56.5526,56.5078,56.5152,7500.0
2014-02-21 15:50:00,75.65,75.65,75.55,75.59,28800.0,56.5152,56.5152,56.4405,56.4704,28800.0
2014-02-24 09:30:00,75.76,75.98,75.75,75.91,27100.0,56.5974,56.7618,56.5899,56.7095,27100.0
2014-02-24 09:40:00,75.92,76.05,75.91,76.03,6900.0,56.7169,56.8141,56.7095,56.7991,6900.0
2014-02-24 09:50:00,76.04,76.18,76.04,76.15,20500.0,56.8066,56.9112,56.8066,56.8888,20500.0
2014-02-24 10:00:00,76.17,76.17,76.06,76.08,14300.0,56.9037,56.9037,56.8215,56.8365,14300.0
2014-02-24 10:10:00,76.09,76.11,76.08,76.09,59800.0,56.8439,56.8589,56.8365,56.8439,59800.0
2014-02-24 10:20:00,76.1,76.12,76.05,76.11,86600.0,56.8514,56.8664,56.8141,56.8589,86600.0
2014-02-24 10:30:00,76.11,76.24,76.1,76.23,10300.0,56.8589,56.956,56.8514,56.9485,10300.0
2014-02-24 10:40:00,76.22,76.26,76.22,76.23,6500.0,56.9411,56.9709,56.9411,56.9485,6500.0
2014-02-24 10:50:00,76.23,76.25,76.2,76.21,3700.0,56.9485,56.9635,56.9261,56.9336,3700.0
2014-02-24 11:00:00,76.22,76.23,76.18,76.22,11600.0,56.9411,56.9485,56.9112,56.9411,11600.0
2014-02-24 11:10:00,76.23,76.27,76.23,76.25,12100.0,56.9485,56.9784,56.9485,56.9635,12100.0
2014-02-24 11:20:00,76.23,76.29,76.22,76.28,13300.0,56.9485,56.9934,56.9411,56.9859,13300.0
2014-02-24 11:30:00,76.31,76.42,76.28,76.38,10500.0,57.0083,57.0905,56.9859,57.0606,10500.0
2014-02-24 11:40:00,76.38,76.43,76.38,76.43,24700.0,57.0606,57.0979,57.0606,57.0979,24700.0
2014-02-24 11:50:00,76.41,76.46,76.41,76.42,5900.0,57.083,57.1204,57.083,57.0905,5900.0
2014-02-24 12:00:00,76.45,76.48,76.44,76.46,2800.0,57.1129,57.1353,57.1054,57.1204,2800.0
2014-02-24 12:10:00,76.46,76.47,76.43,76.47,2900.0,57.1204,57.1278,57.0979,57.1278,2900.0
2014-02-24 12:20:00,76.47,76.48,76.44,76.44,3600.0,57.1278,57.1353,57.1054,57.1054,3600.0
2014-02-24 12:30:00,76.43,76.46,76.41,76.43,35700.0,57.0979,57.1204,57.083,57.0979,35700.0
2014-02-24 12:40:00,76.43,76.43,76.4,76.4,59000.0,57.0979,57.0979,57.0755,57.0755,59000.0
2014-02-24 12:50:00,76.4,76.42,76.4,76.4,9300.0,57.0755,57.0905,57.0755,57.0755,9300.0
2014-02-24 13:00:00,76.4,76.4,76.38,76.39,27400.0,57.0755,57.0755,57.0606,57.0681,27400.0
2014-02-24 13:10:00,76.39,76.39,76.37,76.37,3000.0,57.0681,57.0681,57.0531,57.0531,3000.0
2014-02-24 13:20:00,76.36,76.4,76.36,76.39,5700.0,57.0457,57.0755,57.0457,57.0681,5700.0
2014-02-24 13:30:00,76.37,76.41,76.35,76.35,35300.0,57.0531,57.083,57.0382,57.0382,35300.0
2014-02-24 13:40:00,76.35,76.35,76.32,76.32,41900.0,57.0382,57.0382,57.0158,57.0158,41900.0
2014-02-24 13:50:00,76.32,76.34,76.31,76.32,3000.0,57.0158,57.0307,57.0083,57.0158,3000.0
2014-02-24 14:00:00,76.31,76.38,76.31,76.37,25300.0,57.0083,57.0606,57.0083,57.0531,25300.0
2014-02-24 14:10:00,76.35,76.36,76.33,76.35,14100.0,57.0382,57.0457,57.0232,57.0382,14100.0
2014-02-24 14:20:00,76.35,76.35,76.33,76.33,2300.0,57.0382,57.0382,57.0232,57.0232,2300.0
2014-02-24 14:30:00,76.33,76.35,76.3,76.33,32100.0,57.0232,57.0382,57.0008,57.0232,32100.0
2014-02-24 14:40:00,76.34,76.36,76.33,76.34,4300.0,57.0307,57.0457,57.0232,57.0307,4300.0
2014-02-24 14:50:00,76.34,76.36,76.31,76.32,8400.0,57.0307,57.0457,57.0083,57.0158,8400.0
2014-02-24 15:00:00,76.3,76.3,76.23,76.24,15200.0,57.0008,57.0008,56.9485,56.956,15200.0
2014-02-24 15:10:00,76.24,76.25,76.16,76.21,18600.0,56.956,56.9635,56.8962,56.9336,18600.0
2014-02-24 15:20:00,76.22,76.24,76.12,76.12,28200.0,56.9411,56.956,56.8664,56.8664,28200.0
2014-02-24 15:30:00,76.1,76.19,76.09,76.18,9600.0,56.8514,56.9187,56.8439,56.9112,9600.0
2014-02-24 15:40:00,76.17,76.2,76.12,76.17,17300.0,56.9037,56.9261,56.8664,56.9037,17300.0
2014-02-24 15:50:00,76.17,76.17,76.01,76.01,32000.0,56.9037,56.9037,56.7842,56.7842,32000.0
2014-02-25 09:30:00,75.98,76.06,75.84,75.9,28500.0,56.7618,56.8215,56.6572,56.702,28500.0
2014-02-25 09:40:00,75.89,75.9,75.79,75.83,3900.0,56.6945,56.702,56.6198,56.6497,3900.0
2014-02-25 09:50:00,75.83,75.86,75.7,75.79,21500.0,56.6497,56.6721,56.5526,56.6198,21500.0
2014-02-25 10:00:00,75.79,75.82,75.7,75.81,10300.0,56.6198,56.6422,56.5526,56.6348,10300.0
2014-02-25 10:10:00,75.83,75.94,75.83,75.94,11200.0,56.6497,56.7319,56.6497,56.7319,11200.0
2014-02-25 10:20:00,75.93,76.01,75.82,75.84,19000.0,56.7244,56.7842,56.6422,56.6572,19000.0
2014-02-25 10:30:00,75.83,75.94,75.83,75.94,7900.0,56.6497,56.7319,56.6497,56.7319,7900.0
2014-02-25 10:40:00,75.96,75.96,75.91,75.96,9000.0,56.7468,56.7468,56.7095,56.7468,9000.0
2014-02-25 10:50:00,75.95,76.01,75.94,76.01,3700.0,56.7394,56.7842,56.7319,56.7842,3700.0
2014-02-25 11:00:00,75.98,75.98,75.91,75.94,2800.0,56.7618,56.7618,56.7095,56.7319,2800.0
2014-02-25 11:10:00,75.96,76.14,75.96,76.11,14700.0,56.7468,56.8813,56.7468,56.8589,14700.0
2014-02-25 11:20:00,76.11,76.15,76.11,76.11,6200.0,56.8589,56.8888,56.8589,56.8589,6200.0
2014-02-25 11:30:00,76.18,76.19,76.14,76.14,13400.0,56.9112,56.9187,56.8813,56.8813,13400.0
2014-02-25 11:40:00,76.11,76.14,76.1,76.12,5300.0,56.8589,56.8813,56.8514,56.8664,5300.0
2014-02-25 11:50:00,76.13,76.13,75.97,75.97,6000.0,56.8738,56.8738,56.7543,56.7543,6000.0
2014-02-25 12:00:00,75.97,76.0,75.95,75.99,3800.0,56.7543,56.7767,56.7394,56.7692,3800.0
2014-02-25 12:10:00,75.98,76.02,75.96,75.98,6000.0,56.7618,56.7917,56.7468,56.7618,6000.0
2014-02-25 12:20:00,75.94,75.99,75.94,75.98,9500.0,56.7319,56.7692,56.7319,56.7618,9500.0
2014-02-25 12:30:00,75.98,76.03,75.98,76.02,11400.0,56.7618,56.7991,56.7618,56.7917,11400.0
2014-02-25 12:40:00,76.01,76.02,75.96,76.01,6800.0,56.7842,56.7917,56.7468,56.7842,6800.0
2014-02-25 12:50:00,76.02,76.04,76.01,76.01,12000.0,56.7917,56.8066,56.7842,56.7842,12000.0
2014-02-25 13:00:00,76.04,76.08,76.0,76.08,9100.0,56.8066,56.8365,56.7767,56.8365,9100.0
2014-02-25 13:10:00,76.07,76.09,76.05,76.06,10300.0,56.829,56.8439,56.8141,56.8215,10300.0
2014-02-25 13:20:00,76.05,76.1,76.03,76.07,12300.0,56.8141,56.8514,56.7991,56.829,12300.0
2014-02-25 13:30:00,76.07,76.12,76.07,76.08,23800.0,56.829,56.8664,56.829,56.8365,23800.0
2014-02-25 13:40:00,76.05,76.06,75.98,75.98,4000.0,56.8141,56.8215,56.7618,56.7618,4000.0
2014-02-25 13:50:00,75.97,76.01,75.97,76.0,7600.0,56.7543,56.7842,56.7543,56.7767,7600.0
2014-02-25 14:00:00,76.01,76.02,75.84,75.92,23900.0,56.7842,56.7917,56.6572,56.7169,23900.0
2014-02-25 14:10:00,75.93,75.95,75.88,75.93,14200.0,56.7244,56.7394,56.6871,56.7244,14200.0
2014-02-25 14:20:00,75.95,75.95,75.89,75.94,8400.0,56.7394,56.7394,56.6945,56.7319,8400.0
2014-02-25 14:30:00,75.95,75.95,75.9,75.9,5600.0,56.7394,56.7394,56.702,56.702,5600.0
2014-02-25 14:40:00,75.9,75.94,75.89,75.92,7800.0,56.702,56.7319,56.6945,56.7169,7800.0
2014-02-25 14:50:00,75.92,75.92,75.86,75.89,18500.0,56.7169,56.7169,56.6721,56.6945,18500.0
2014-02-25 15:00:00,75.89,75.89,75.85,75.86,6300.0,56.6945,56.6945,56.6647,56.6721,6300.0
2014-02-25 15:10:00,75.85,75.85,75.75,75.78,14800.0,56.6647,56.6647,56.5899,56.6124,14800.0
2014-02-25 15:20:00,75.76,75.78,75.7,75.74,6900.0,56.5974,56.6124,56.5526,56.5825,6900.0
2014-02-25 15:30:00,75.72,75.81,75.72,75.81,6200.0,56.5675,56.6348,56.5675,56.6348,6200.0
2014-02-25 15:40:00,75.81,75.81,75.72,75.76,8400.0,56.6348,56.6348,56.5675,56.5974,8400.0
2014-02-25 15:50:00,75.76,75.8,75.72,75.8,24700.0,56.5974,56.6273,56.5675,56.6273,24700.0
2014-02-26 09:30:00,75.99,75.99,75.89,75.97,9500.0,56.7692,56.7692,56.6945,56.7543,9500.0
2014-02-26 09:40:00,75.94,75.98,75.8,75.85,10900.0,56.7319,56.7618,56.6273,56.6647,10900.0
2014-02-26 09:50:00,75.8,75.8,75.71,75.72,2100.0,56.6273,56.6273,56.5601,56.5675,2100.0
2014-02-26 10:00:00,75.72,75.9,75.72,75.75,27300.0,56.5675,56.702,56.5675,56.5899,27300.0
2014-02-26 10:10:00,75.77,75.88,75.77,75.84,20800.0,56.6049,56.6871,56.6049,56.6572,20800.0
2014-02-26 10:20:00,75.86,76.02,75.85,76.01,8600.0,56.6721,56.7917,56.6647,56.7842,8600.0
2014-02-26 10:30:00,76.02,76.08,76.01,76.04,8600.0,56.7917,56.8365,56.7842,56.8066,8600.0
2014-02-26 10:40:00,76.05,76.08,75.98,75.98,10800.0,56.8141,56.8365,56.7618,56.7618,10800.0
2014-02-26 10:50:00,75.98,76.03,75.94,75.95,5400.0,56.7618,56.7991,56.7319,56.7394,5400.0
2014-02-26 11:00:00,75.96,75.96,75.93,75.93,4700.0,56.7468,56.7468,56.7244,56.7244,4700.0
2014-02-26 11:10:00,75.93,76.05,75.93,76.05,9500.0,56.7244,56.8141,56.7244,56.8141,9500.0
2014-02-26 11:20:00,76.03,76.07,76.03,76.05,9800.0,56.7991,56.829,56.7991,56.8141,9800.0
2014-02-26 11:30:00,76.07,76.08,75.96,76.0,5100.0,56.829,56.8365,56.7468,56.7767,5100.0
2014-02-26 11:40:00,76.01,76.02,75.9,75.9,6600.0,56.7842,56.7917,56.702,56.702,6600.0
2014-02-26 11:50:00,75.92,75.96,75.91,75.96,4100.0,56.7169,56.7468,56.7095,56.7468,4100.0
2014-02-26 12:00:00,75.97,75.98,75.95,75.98,6800.0,56.7543,56.7618,56.7394,56.7618,6800.0
2014-02-26 12:10:00,76.0,76.01,75.99,76.0,600.0,56.7767,56.7842,56.7692,56.7767,600.0
2014-02-26 12:20:00,75.99,76.01,75.96,76.01,5500.0,56.7692,56.7842,56.7468,56.7842,5500.0
2014-02-26 12:30:00,76.01,76.07,76.01,76.07,31000.0,56.7842,56.829,56.7842,56.829,31000.0
2014-02-26 12:40:00,76.07,76.07,76.02,76.05,12900.0,56.829,56.829,56.7917,56.8141,12900.0
2014-02-26 12:50:00,76.04,76.06,76.01,76.01,3400.0,56.8066,56.8215,56.7842,56.7842,3400.0
2014-02-26 13:00:00,76.02,76.02,75.91,75.98,10600.0,56.7917,56.7917,56.7095,56.7618,10600.0
2014-02-26 13:10:00,75.98,76.0,75.95,75.97,6100.0,56.7618,56.7767,56.7394,56.7543,6100.0
2014-02-26 13:20:00,75.96,76.02,75.96,76.01,40500.0,56.7468,56.7917,56.7468,56.7842,40500.0
2014-02-26 13:30:00,76.03,76.04,75.99,76.01,13900.0,56.7991,56.8066,56.7692,56.7842,13900.0
2014-02-26 13:40:00,76.01,76.1,76.01,76.05,9000.0,56.7842,56.8514,56.7842,56.8141,9000.0
2014-02-26 13:50:00,76.06,76.07,75.96,75.97,16800.0,56.8215,56.829,56.7468,56.7543,16800.0
2014-02-26 14:00:00,76.0,76.0,75.86,75.87,20100.0,56.7767,56.7767,56.6721,56.6796,20100.0
2014-02-26 14:10:00,75.85,75.89,75.8,75.82,17000.0,56.6647,56.6945,56.6273,56.6422,17000.0
2014-02-26 14:20:00,75.79,75.85,75.73,75.73,6000.0,56.6198,56.6647,56.575,56.575,6000.0
2014-02-26 14:30:00,75.72,75.77,75.67,75.76,5800.0,56.5675,56.6049,56.5302,56.5974,5800.0
2014-02-26 14:40:00,75.79,75.83,75.78,75.78,7700.0,56.6198,56.6497,56.6124,56.6124,7700.0
2014-02-26 14:50:00,75.8,75.82,75.77,75.82,6000.0,56.6273,56.6422,56.6049,56.6422,6000.0
2014-02-26 15:00:00,75.83,75.86,75.77,75.77,29500.0,56.6497,56.6721,56.6049,56.6049,29500.0
2014-02-26 15:10:00,75.76,75.81,75.69,75.78,22800.0,56.5974,56.6348,56.5451,56.6124,22800.0
2014-02-26 15:20:00,75.78,75.83,75.76,75.78,18500.0,56.6124,56.6497,56.5974,56.6124,18500.0
2014-02-26 15:30:00,75.8,75.87,75.8,75.85,32800.0,56.6273,56.6796,56.6273,56.6647,32800.0
2014-02-26 15:40:00,75.86,75.88,75.8,75.82,5100.0,56.6721,56.6871,56.6273,56.6422,5100.0
2014-02-26 15:50:00,75.82,75.91,75.82,75.89,18900.0,56.6422,56.7095,56.6422,56.6945,18900.0
2014-02-27 09:30:00,75.78,75.91,75.74,75.86,13000.0,56.6124,56.7095,56.5825,56.6721,13000.0
2014-02-27 09:40:00,75.89,75.89,75.81,75.82,6800.0,56.6945,56.6945,56.6348,56.6422,6800.0
2014-02-27 09:50:00,75.78,75.78,75.7,75.75,7800.0,56.6124,56.6124,56.5526,56.5899,7800.0
2014-02-27 10:00:00,75.77,75.83,75.68,75.69,9000.0,56.6049,56.6497,56.5377,56.5451,9000.0
2014-02-27 10:10:00,75.66,75.73,75.65,75.72,8800.0,56.5227,56.575,56.5152,56.5675,8800.0
2014-02-27 10:20:00,75.73,75.78,75.71,75.77,10100.0,56.575,56.6124,56.5601,56.6049,10100.0
2014-02-27 10:30:00,75.75,75.88,75.75,75.86,17300.0,56.5899,56.6871,56.5899,56.6721,17300.0
2014-02-27 10:40:00,75.84,75.84,75.77,75.81,4800.0,56.6572,56.6572,56.6049,56.6348,4800.0
2014-02-27 10:50:00,75.85,75.9,75.81,75.85,12400.0,56.6647,56.702,56.6348,56.6647,12400.0
2014-02-27 11:00:00,75.87,75.94,75.82,75.94,11700.0,56.6796,56.7319,56.6422,56.7319,11700.0
2014-02-27 11:10:00,75.96,76.06,75.93,76.04,19600.0,56.7468,56.8215,56.7244,56.8066,19600.0
2014-02-27 11:20:00,76.06,76.07,76.02,76.07,4400.0,56.8215,56.829,56.7917,56.829,4400.0
2014-02-27 11:30:00,76.06,76.06,75.99,76.0,2400.0,56.8215,56.8215,56.7692,56.7767,2400.0
2014-02-27 11:40:00,75.99,76.01,75.95,75.98,6600.0,56.7692,56.7842,56.7394,56.7618,6600.0
2014-02-27 11:50:00,75.98,76.0,75.95,75.99,2100.0,56.7618,56.7767,56.7394,56.7692,2100.0
2014-02-27 12:00:00,75.98,76.02,75.9,75.9,4100.0,56.7618,56.7917,56.702,56.702,4100.0
2014-02-27 12:10:00,75.91,75.98,75.91,75.97,7400.0,56.7095,56.7618,56.7095,56.7543,7400.0
2014-02-27 12:20:00,75.98,76.0,75.95,76.0,7600.0,56.7618,56.7767,56.7394,56.7767,7600.0
2014-02-27 12:30:00,75.95,75.97,75.93,75.96,3200.0,56.7394,56.7543,56.7244,56.7468,3200.0
2014-02-27 12:40:00,75.96,76.0,75.96,75.98,3800.0,56.7468,56.7767,56.7468,56.7618,3800.0
2014-02-27 12:50:00,75.98,75.98,75.94,75.97,2300.0,56.7618,56.7618,56.7319,56.7543,2300.0
2014-02-27 13:00:00,75.99,76.04,75.99,76.03,5300.0,56.7692,56.8066,56.7692,56.7991,5300.0
2014-02-27 13:10:00,76.03,76.03,76.01,76.03,5900.0,56.7991,56.7991,56.7842,56.7991,5900.0
2014-02-27 13:20:00,76.03,76.1,76.02,76.1,36600.0,56.7991,56.8514,56.7917,56.8514,36600.0
2014-02-27 13:30:00,76.09,76.19,76.09,76.18,15100.0,56.8439,56.9187,56.8439,56.9112,15100.0
2014-02-27 13:40:00,76.18,76.18,76.15,76.16,5000.0,56.9112,56.9112,56.8888,56.8962,5000.0
2014-02-27 13:50:00,76.14,76.16,76.13,76.13,8600.0,56.8813,56.8962,56.8738,56.8738,8600.0
2014-02-27 14:00:00,76.14,76.17,76.14,76.14,14200.0,56.8813,56.9037,56.8813,56.8813,14200.0
2014-02-27 14:10:00,76.15,76.17,76.14,76.14,12200.0,56.8888,56.9037,56.8813,56.8813,12200.0
2014-02-27 14:20:00,76.14,76.15,76.02,76.02,15100.0,56.8813,56.8888,56.7917,56.7917,15100.0
2014-02-27 14:30:00,76.03,76.08,76.01,76.05,7100.0,56.7991,56.8365,56.7842,56.8141,7100.0
2014-02-27 14:40:00,76.05,76.06,76.01,76.04,15700.0,56.8141,56.8215,56.7842,56.8066,15700.0
2014-02-27 14:50:00,76.04,76.09,76.04,76.09,6800.0,56.8066,56.8439,56.8066,56.8439,6800.0
2014-02-27 15:00:00,76.08,76.16,76.03,76.14,13400.0,56.8365,56.8962,56.7991,56.8813,13400.0
2014-02-27 15:10:00,76.13,76.17,76.11,76.14,6500.0,56.8738,56.9037,56.8589,56.8813,6500.0
2014-02-27 15:20:00,76.15,76.17,76.1,76.15,20400.0,56.8888,56.9037,56.8514,56.8888,20400.0
2014-02-27 15:30:00,76.16,76.17,76.14,76.14,12000.0,56.8962,56.9037,56.8813,56.8813,12000.0
2014-02-27 15:40:00,76.13,76.15,76.03,76.05,7200.0,56.8738,56.8888,56.7991,56.8141,7200.0
2014-02-27 15:50:00,76.03,76.23,76.03,76.23,18100.0,56.7991,56.9485,56.7991,56.9485,18100.0
2014-02-28 09:30:00,76.23,76.24,76.18,76.23,15300.0,56.9485,56.956,56.9112,56.9485,15300.0
2014-02-28 09:40:00,76.35,76.47,76.35,76.4,15000.0,57.0382,57.1278,57.0382,57.0755,15000.0
2014-02-28 09:50:00,76.42,76.48,76.38,76.46,7600.0,57.0905,57.1353,57.0606,57.1204,7600.0
2014-02-28 10:00:00,76.48,76.63,76.48,76.57,20900.0,57.1353,57.2474,57.1353,57.2025,20900.0
2014-02-28 10:10:00,76.6,76.66,76.57,76.63,5100.0,57.2249,57.2698,57.2025,57.2474,5100.0
2014-02-28 10:20:00,76.6,76.71,76.6,76.66,4900.0,57.2249,57.3071,57.2249,57.2698,4900.0
2014-02-28 10:30:00,76.69,76.71,76.63,76.64,5300.0,57.2922,57.3071,57.2474,57.2548,5300.0
2014-02-28 10:40:00,76.62,76.69,76.61,76.68,33400.0,57.2399,57.2922,57.2324,57.2847,33400.0
2014-02-28 10:50:00,76.71,76.72,76.67,76.67,3400.0,57.3071,57.3146,57.2772,57.2772,3400.0
2014-02-28 11:00:00,76.67,76.67,76.58,76.62,2300.0,57.2772,57.2772,57.21,57.2399,2300.0
2014-02-28 11:10:00,76.6,76.63,76.58,76.6,9100.0,57.2249,57.2474,57.21,57.2249,9100.0
2014-02-28 11:20:00,76.62,76.66,76.6,76.66,4000.0,57.2399,57.2698,57.2249,57.2698,4000.0
2014-02-28 11:30:00,76.67,76.73,76.66,76.73,4200.0,57.2772,57.3221,57.2698,57.3221,4200.0
2014-02-28 11:40:00,76.7,76.75,76.7,76.72,6700.0,57.2997,57.337,57.2997,57.3146,6700.0
2014-02-28 11:50:00,76.73,76.82,76.71,76.8,1300.0,57.3221,57.3893,57.3071,57.3744,1300.0
2014-02-28 12:00:00,76.79,76.79,76.74,76.75,8300.0,57.3669,57.3669,57.3295,57.337,8300.0
2014-02-28 12:10:00,76.75,76.79,76.75,76.79,4900.0,57.337,57.3669,57.337,57.3669,4900.0
2014-02-28 12:20:00,76.79,76.81,76.77,76.79,6200.0,57.3669,57.3818,57.3519,57.3669,6200.0
2014-02-28 12:30:00,76.83,76.83,76.8,76.8,2300.0,57.3968,57.3968,57.3744,57.3744,2300.0
2014-02-28 12:40:00,76.81,76.81,76.78,76.78,2500.0,57.3818,57.3818,57.3594,57.3594,2500.0
2014-02-28 12:50:00,76.78,76.82,76.78,76.8,5000.0,57.3594,57.3893,57.3594,57.3744,5000.0
2014-02-28 13:00:00,76.77,76.81,76.77,76.81,1600.0,57.3519,57.3818,57.3519,57.3818,1600.0
2014-02-28 13:10:00,76.8,76.83,76.79,76.82,4800.0,57.3744,57.3968,57.3669,57.3893,4800.0
2014-02-28 13:20:00,76.81,76.84,76.8,76.84,19400.0,57.3818,57.4042,57.3744,57.4042,19400.0
2014-02-28 13:30:00,76.84,76.84,76.82,76.84,3500.0,57.4042,57.4042,57.3893,57.4042,3500.0
2014-02-28 13:40:00,76.84,76.85,76.73,76.76,13900.0,57.4042,57.4117,57.3221,57.3445,13900.0
2014-02-28 13:50:00,76.79,76.79,76.75,76.77,6900.0,57.3669,57.3669,57.337,57.3519,6900.0
2014-02-28 14:00:00,76.76,76.76,76.71,76.71,16200.0,57.3445,57.3445,57.3071,57.3071,16200.0
2014-02-28 14:10:00,76.71,76.75,76.7,76.74,19400.0,57.3071,57.337,57.2997,57.3295,19400.0
2014-02-28 14:20:00,76.74,76.75,76.71,76.74,7000.0,57.3295,57.337,57.3071,57.3295,7000.0
2014-02-28 14:30:00,76.73,76.73,76.62,76.62,5800.0,57.3221,57.3221,57.2399,57.2399,5800.0
2014-02-28 14:40:00,76.63,76.64,76.51,76.52,10100.0,57.2474,57.2548,57.1577,57.1652,10100.0
2014-02-28 14:50:00,76.51,76.54,76.44,76.44,7000.0,57.1577,57.1801,57.1054,57.1054,7000.0
2014-02-28 15:00:00,76.43,76.43,76.19,76.22,14200.0,57.0979,57.0979,56.9187,56.9411,14200.0
2014-02-28 15:10:00,76.06,76.29,76.06,76.24,36700.0,56.8215,56.9934,56.8215,56.956,36700.0
2014-02-28 15:20:00,76.22,76.32,76.22,76.31,23500.0,56.9411,57.0158,56.9411,57.0083,23500.0
2014-02-28 15:30:00,76.31,76.43,76.31,76.38,13200.0,57.0083,57.0979,57.0083,57.0606,13200.0
2014-02-28 15:40:00,76.42,76.53,76.38,76.39,15300.0,57.0905,57.1727,57.0606,57.0681,15300.0
2014-02-28 15:50:00,76.39,76.53,76.38,76.49,21000.0,57.0681,57.1727,57.0606,57.1428,21000.0
2014-03-03 09:30:00,75.83,76.1,75.79,76.1,13600.0,56.6497,56.8514,56.6198,56.8514,13600.0
2014-03-03 09:40:00,76.09,76.13,76.01,76.03,11700.0,56.8439,56.8738,56.7842,56.7991,11700.0
2014-03-03 09:50:00,76.03,76.11,75.95,76.07,11600.0,56.7991,56.8589,56.7394,56.829,11600.0
2014-03-03 10:00:00,76.08,76.16,75.96,76.04,17700.0,56.8365,56.8962,56.7468,56.8066,17700.0
2014-03-03 10:10:00,75.95,75.95,75.82,75.89,7600.0,56.7394,56.7394,56.6422,56.6945,7600.0
2014-03-03 10:20:00,75.89,75.98,75.81,75.97,6400.0,56.6945,56.7618,56.6348,56.7543,6400.0
2014-03-03 10:30:00,75.93,75.94,75.84,75.87,9000.0,56.7244,56.7319,56.6572,56.6796,9000.0
2014-03-03 10:40:00,75.85,75.95,75.85,75.91,8300.0,56.6647,56.7394,56.6647,56.7095,8300.0
2014-03-03 10:50:00,75.92,76.01,75.9,75.99,2800.0,56.7169,56.7842,56.702,56.7692,2800.0
2014-03-03 11:00:00,75.96,75.97,75.76,75.77,9700.0,56.7468,56.7543,56.5974,56.6049,9700.0
2014-03-03 11:10:00,75.77,75.8,75.73,75.8,11500.0,56.6049,56.6273,56.575,56.6273,11500.0
2014-03-03 11:20:00,75.78,75.89,75.78,75.8,11700.0,56.6124,56.6945,56.6124,56.6273,11700.0
2014-03-03 11:30:00,75.81,75.83,75.75,75.78,15900.0,56.6348,56.6497,56.5899,56.6124,15900.0
2014-03-03 11:40:00,75.77,75.85,75.69,75.72,13800.0,56.6049,56.6647,56.5451,56.5675,13800.0
2014-03-03 11:50:00,75.72,75.72,75.63,75.64,6400.0,56.5675,56.5675,56.5003,56.5078,6400.0
2014-03-03 12:00:00,75.63,75.64,75.57,75.6,18900.0,56.5003,56.5078,56.4555,56.4779,18900.0
2014-03-03 12:10:00,75.6,75.79,75.53,75.68,43700.0,56.4779,56.6198,56.4256,56.5377,43700.0
2014-03-03 12:20:00,75.7,75.8,75.7,75.76,18800.0,56.5526,56.6273,56.5526,56.5974,18800.0
2014-03-03 12:30:00,75.77,75.82,75.73,75.78,10200.0,56.6049,56.6422,56.575,56.6124,10200.0
2014-03-03 12:40:00,75.79,75.79,75.72,75.73,6700.0,56.6198,56.6198,56.5675,56.575,6700.0
2014-03-03 12:50:00,75.75,75.8,75.71,75.78,7000.0,56.5899,56.6273,56.5601,56.6124,7000.0
2014-03-03 13:00:00,75.79,75.88,75.79,75.88,10800.0,56.6198,56.6871,56.6198,56.6871,10800.0
2014-03-03 13:10:00,75.87,75.91,75.87,75.91,3500.0,56.6796,56.7095,56.6796,56.7095,3500.0
2014-03-03 13:20:00,75.91,75.97,75.87,75.89,26600.0,56.7095,56.7543,56.6796,56.6945,26600.0
2014-03-03 13:30:00,75.88,75.89,75.82,75.89,5900.0,56.6871,56.6945,56.6422,56.6945,5900.0
2014-03-03 13:40:00,75.88,75.92,75.85,75.89,9300.0,56.6871,56.7169,56.6647,56.6945,9300.0
2014-03-03 13:50:00,75.93,76.04,75.89,76.0,30600.0,56.7244,56.8066,56.6945,56.7767,30600.0
2014-03-03 14:00:00,76.01,76.02,75.96,75.97,8800.0,56.7842,56.7917,56.7468,56.7543,8800.0
2014-03-03 14:10:00,75.98,76.03,75.96,75.96,18900.0,56.7618,56.7991,56.7468,56.7468,18900.0
2014-03-03 14:20:00,75.95,75.98,75.89,75.89,15400.0,56.7394,56.7618,56.6945,56.6945,15400.0
2014-03-03 14:30:00,75.89,75.95,75.85,75.94,12800.0,56.6945,56.7394,56.6647,56.7319,12800.0
2014-03-03 14:40:00,75.93,76.07,75.93,76.07,12200.0,56.7244,56.829,56.7244,56.829,12200.0
2014-03-03 14:50:00,76.05,76.07,75.98,75.99,8100.0,56.8141,56.829,56.7618,56.7692,8100.0
2014-03-03 15:00:00,75.99,75.99,75.89,75.9,10400.0,56.7692,56.7692,56.6945,56.702,10400.0
2014-03-03 15:10:00,75.92,75.92,75.8,75.85,14800.0,56.7169,56.7169,56.6273,56.6647,14800.0
2014-03-03 15:20:00,75.87,75.87,75.74,75.86,16400.0,56.6796,56.6796,56.5825,56.6721,16400.0
2014-03-03 15:30:00,75.83,75.89,75.81,75.86,14000.0,56.6497,56.6945,56.6348,56.6721,14000.0
2014-03-03 15:40:00,75.85,75.95,75.84,75.86,18400.0,56.6647,56.7394,56.6572,56.6721,18400.0
2014-03-03 15:50:00,75.88,75.96,75.84,75.96,19300.0,56.6871,56.7468,56.6572,56.7468,19300.0
2014-03-04 09:30:00,76.73,76.84,76.69,76.8,19400.0,57.3221,57.4042,57.2922,57.3744,19400.0
2014-03-04 09:40:00,76.78,76.83,76.75,76.82,3300.0,57.3594,57.3968,57.337,57.3893,3300.0
2014-03-04 09:50:00,76.82,76.91,76.82,76.86,26100.0,57.3893,57.4565,57.3893,57.4192,26100.0
2014-03-04 10:00:00,76.89,76.93,76.79,76.85,10000.0,57.4416,57.4715,57.3669,57.4117,10000.0
2014-03-04 10:10:00,76.83,76.91,76.83,76.88,7300.0,57.3968,57.4565,57.3968,57.4341,7300.0
2014-03-04 10:20:00,76.89,76.94,76.87,76.9,5300.0,57.4416,57.4789,57.4267,57.4491,5300.0
2014-03-04 10:30:00,76.91,76.96,76.9,76.96,11700.0,57.4565,57.4939,57.4491,57.4939,11700.0
2014-03-04 10:40:00,76.94,76.99,76.94,76.94,3900.0,57.4789,57.5163,57.4789,57.4789,3900.0
2014-03-04 10:50:00,76.94,76.95,76.92,76.94,5600.0,57.4789,57.4864,57.464,57.4789,5600.0
2014-03-04 11:00:00,76.92,76.96,76.92,76.94,3600.0,57.464,57.4939,57.464,57.4789,3600.0
2014-03-04 11:10:00,76.94,76.98,76.91,76.96,2900.0,57.4789,57.5088,57.4565,57.4939,2900.0
2014-03-04 11:20:00,76.97,76.98,76.95,76.95,3600.0,57.5014,57.5088,57.4864,57.4864,3600.0
2014-03-04 11:30:00,76.97,76.97,76.89,76.89,1900.0,57.5014,57.5014,57.4416,57.4416,1900.0
2014-03-04 11:40:00,76.89,76.94,76.87,76.91,5800.0,57.4416,57.4789,57.4267,57.4565,5800.0
2014-03-04 11:50:00,76.95,76.97,76.92,76.92,4400.0,57.4864,57.5014,57.464,57.464,4400.0
2014-03-04 12:00:00,76.94,76.95,76.91,76.93,5400.0,57.4789,57.4864,57.4565,57.4715,5400.0
2014-03-04 12:10:00,76.94,77.02,76.94,77.02,26900.0,57.4789,57.5387,57.4789,57.5387,26900.0
2014-03-04 12:20:00,77.02,77.06,77.01,77.05,7800.0,57.5387,57.5686,57.5312,57.5611,7800.0
2014-03-04 12:30:00,77.04,77.05,77.0,77.05,7400.0,57.5537,57.5611,57.5238,57.5611,7400.0
2014-03-04 12:40:00,77.03,77.03,76.98,77.02,4500.0,57.5462,57.5462,57.5088,57.5387,4500.0
2014-03-04 12:50:00,77.02,77.02,76.99,77.01,4000.0,57.5387,57.5387,57.5163,57.5312,4000.0
2014-03-04 13:00:00,77.03,77.06,77.0,77.0,6400.0,57.5462,57.5686,57.5238,57.5238,6400.0
2014-03-04 13:10:00,77.04,77.06,77.02,77.05,20300.0,57.5537,57.5686,57.5387,57.5611,20300.0
2014-03-04 13:20:00,77.02,77.06,77.02,77.04,13800.0,57.5387,57.5686,57.5387,57.5537,13800.0
2014-03-04 13:30:00,77.06,77.06,77.03,77.03,1200.0,57.5686,57.5686,57.5462,57.5462,1200.0
2014-03-04 13:40:00,77.06,77.1,76.95,76.95,11800.0,57.5686,57.5985,57.4864,57.4864,11800.0
2014-03-04 13:50:00,76.93,76.99,76.89,76.95,13100.0,57.4715,57.5163,57.4416,57.4864,13100.0
2014-03-04 14:00:00,76.89,76.96,76.87,76.95,20800.0,57.4416,57.4939,57.4267,57.4864,20800.0
2014-03-04 14:10:00,76.96,76.99,76.92,76.95,11200.0,57.4939,57.5163,57.464,57.4864,11200.0
2014-03-04 14:20:00,76.96,77.01,76.95,76.99,13900.0,57.4939,57.5312,57.4864,57.5163,13900.0
2014-03-04 14:30:00,77.02,77.02,76.92,76.95,12600.0,57.5387,57.5387,57.464,57.4864,12600.0
2014-03-04 14:40:00,76.98,77.02,76.96,76.99,4400.0,57.5088,57.5387,57.4939,57.5163,4400.0
2014-03-04 14:50:00,77.01,77.1,77.01,77.07,9200.0,57.5312,57.5985,57.5312,57.5761,9200.0
2014-03-04 15:00:00,77.07,77.12,77.07,77.08,10900.0,57.5761,57.6134,57.5761,57.5835,10900.0
2014-03-04 15:10:00,77.08,77.18,77.08,77.17,16800.0,57.5835,57.6582,57.5835,57.6508,16800.0
2014-03-04 15:20:00,77.17,77.19,77.12,77.15,13100.0,57.6508,57.6657,57.6134,57.6358,13100.0
2014-03-04 15:30:00,77.14,77.16,77.1,77.13,9500.0,57.6284,57.6433,57.5985,57.6209,9500.0
2014-03-04 15:40:00,77.14,77.22,77.08,77.09,9300.0,57.6284,57.6881,57.5835,57.591,9300.0
2014-03-04 15:50:00,77.11,77.12,77.06,77.06,18000.0,57.6059,57.6134,57.5686,57.5686,18000.0
2014-03-05 09:30:00,77.09,77.09,76.93,77.04,10800.0,57.591,57.591,57.4715,57.5537,10800.0
2014-03-05 09:40:00,76.97,77.13,76.97,77.09,12500.0,57.5014,57.6209,57.5014,57.591,12500.0
2014-03-05 09:50:00,77.1,77.15,76.98,77.02,10400.0,57.5985,57.6358,57.5088,57.5387,10400.0
2014-03-05 10:00:00,77.04,77.13,76.98,77.11,14000.0,57.5537,57.6209,57.5088,57.6059,14000.0
2014-03-05 10:10:00,77.12,77.13,77.07,77.07,7400.0,57.6134,57.6209,57.5761,57.5761,7400.0
2014-03-05 10:20:00,77.08,77.17,77.08,77.1,6900.0,57.5835,57.6508,57.5835,57.5985,6900.0
2014-03-05 10:30:00,77.14,77.14,77.1,77.12,3800.0,57.6284,57.6284,57.5985,57.6134,3800.0
2014-03-05 10:40:00,77.12,77.15,77.01,77.02,15500.0,57.6134,57.6358,57.5312,57.5387,15500.0
2014-03-05 10:50:00,77.04,77.12,77.01,77.11,6900.0,57.5537,57.6134,57.5312,57.6059,6900.0
2014-03-05 11:00:00,77.11,77.21,77.11,77.17,7400.0,57.6059,57.6807,57.6059,57.6508,7400.0
2014-03-05 11:10:00,77.17,77.17,77.14,77.14,5700.0,57.6508,57.6508,57.6284,57.6284,5700.0
2014-03-05 11:20:00,77.12,77.14,77.02,77.03,18100.0,57.6134,57.6284,57.5387,57.5462,18100.0
2014-03-05 11:30:00,77.02,77.09,77.02,77.09,4500.0,57.5387,57.591,57.5387,57.591,4500.0
2014-03-05 11:40:00,77.09,77.11,77.05,77.1,4500.0,57.591,57.6059,57.5611,57.5985,4500.0
2014-03-05 11:50:00,77.09,77.14,77.08,77.11,3600.0,57.591,57.6284,57.5835,57.6059,3600.0
2014-03-05 12:00:00,77.09,77.11,77.07,77.07,5600.0,57.591,57.6059,57.5761,57.5761,5600.0
2014-03-05 12:10:00,77.06,77.06,77.01,77.04,1200.0,57.5686,57.5686,57.5312,57.5537,1200.0
2014-03-05 12:20:00,77.03,77.03,77.02,77.02,1000.0,57.5462,57.5462,57.5387,57.5387,1000.0
2014-03-05 12:30:00,77.02,77.08,77.02,77.06,3100.0,57.5387,57.5835,57.5387,57.5686,3100.0
2014-03-05 12:40:00,77.06,77.07,77.02,77.07,5300.0,57.5686,57.5761,57.5387,57.5761,5300.0
2014-03-05 12:50:00,77.08,77.08,77.05,77.06,1200.0,57.5835,57.5835,57.5611,57.5686,1200.0
2014-03-05 13:00:00,77.07,77.1,77.05,77.09,11800.0,57.5761,57.5985,57.5611,57.591,11800.0
2014-03-05 13:10:00,77.09,77.16,77.08,77.12,18500.0,57.591,57.6433,57.5835,57.6134,18500.0
2014-03-05 13:20:00,77.11,77.15,77.11,77.12,10400.0,57.6059,57.6358,57.6059,57.6134,10400.0
2014-03-05 13:30:00,77.12,77.13,77.07,77.09,26500.0,57.6134,57.6209,57.5761,57.591,26500.0
2014-03-05 13:40:00,77.09,77.09,77.02,77.03,8000.0,57.591,57.591,57.5387,57.5462,8000.0
2014-03-05 13:50:00,77.02,77.05,77.0,77.05,6200.0,57.5387,57.5611,57.5238,57.5611,6200.0
2014-03-05 14:00:00,77.1,77.11,77.06,77.09,16400.0,57.5985,57.6059,57.5686,57.591,16400.0
2014-03-05 14:10:00,77.1,77.11,77.02,77.04,11900.0,57.5985,57.6059,57.5387,57.5537,11900.0
2014-03-05 14:20:00,77.04,77.08,77.03,77.04,9400.0,57.5537,57.5835,57.5462,57.5537,9400.0
2014-03-05 14:30:00,77.05,77.08,77.04,77.07,5900.0,57.5611,57.5835,57.5537,57.5761,5900.0
2014-03-05 14:40:00,77.07,77.08,77.03,77.05,5500.0,57.5761,57.5835,57.5462,57.5611,5500.0
2014-03-05 14:50:00,77.06,77.07,77.01,77.04,14600.0,57.5686,57.5761,57.5312,57.5537,14600.0
2014-03-05 15:00:00,77.04,77.05,76.98,76.99,30400.0,57.5537,57.5611,57.5088,57.5163,30400.0
2014-03-05 15:10:00,76.99,77.03,76.99,77.02,15300.0,57.5163,57.5462,57.5163,57.5387,15300.0
2014-03-05 15:20:00,77.02,77.06,77.02,77.04,16000.0,57.5387,57.5686,57.5387,57.5537,16000.0
2014-03-05 15:30:00,77.04,77.07,77.03,77.03,23300.0,57.5537,57.5761,57.5462,57.5462,23300.0
2014-03-05 15:40:00,77.04,77.05,77.0,77.03,10600.0,57.5537,57.5611,57.5238,57.5462,10600.0
2014-03-05 15:50:00,77.03,77.09,77.03,77.08,24200.0,57.5462,57.591,57.5462,57.5835,24200.0
2014-03-06 09:30:00,77.31,77.35,77.28,77.35,9300.0,57.7554,57.7852,57.733,57.7852,9300.0
2014-03-06 09:40:00,77.4,77.41,77.36,77.36,3900.0,57.8226,57.8301,57.7927,57.7927,3900.0
2014-03-06 09:50:00,77.39,77.47,77.39,77.47,5900.0,57.8151,57.8749,57.8151,57.8749,5900.0
2014-03-06 10:00:00,77.45,77.45,77.41,77.41,3800.0,57.86,57.86,57.8301,57.8301,3800.0
2014-03-06 10:10:00,77.4,77.41,77.31,77.32,5000.0,57.8226,57.8301,57.7554,57.7628,5000.0
2014-03-06 10:20:00,77.35,77.39,77.31,77.38,9000.0,57.7852,57.8151,57.7554,57.8077,9000.0
2014-03-06 10:30:00,77.39,77.39,77.34,77.38,4700.0,57.8151,57.8151,57.7778,57.8077,4700.0
2014-03-06 10:40:00,77.38,77.4,77.37,77.4,2800.0,57.8077,57.8226,57.8002,57.8226,2800.0
2014-03-06 10:50:00,77.39,77.42,77.38,77.4,4800.0,57.8151,57.8375,57.8077,57.8226,4800.0
2014-03-06 11:00:00,77.42,77.42,77.38,77.41,8500.0,57.8375,57.8375,57.8077,57.8301,8500.0
2014-03-06 11:10:00,77.42,77.43,77.38,77.38,7200.0,57.8375,57.845,57.8077,57.8077,7200.0
2014-03-06 11:20:00,77.38,77.41,77.34,77.34,1300.0,57.8077,57.8301,57.7778,57.7778,1300.0
2014-03-06 11:30:00,77.39,77.4,77.37,77.39,4500.0,57.8151,57.8226,57.8002,57.8151,4500.0
2014-03-06 11:40:00,77.39,77.39,77.35,77.37,3100.0,57.8151,57.8151,57.7852,57.8002,3100.0
2014-03-06 11:50:00,77.39,77.4,77.36,77.39,2200.0,57.8151,57.8226,57.7927,57.8151,2200.0
2014-03-06 12:00:00,77.4,77.45,77.38,77.43,37000.0,57.8226,57.86,57.8077,57.845,37000.0
2014-03-06 12:10:00,77.44,77.45,77.42,77.42,30300.0,57.8525,57.86,57.8375,57.8375,30300.0
2014-03-06 12:20:00,77.43,77.44,77.39,77.39,6800.0,57.845,57.8525,57.8151,57.8151,6800.0
2014-03-06 12:30:00,77.4,77.42,77.39,77.4,16700.0,57.8226,57.8375,57.8151,57.8226,16700.0
2014-03-06 12:40:00,77.41,77.42,77.38,77.42,7700.0,57.8301,57.8375,57.8077,57.8375,7700.0
2014-03-06 12:50:00,77.41,77.43,77.41,77.42,2300.0,57.8301,57.845,57.8301,57.8375,2300.0
2014-03-06 13:00:00,77.44,77.44,77.41,77.41,2300.0,57.8525,57.8525,57.8301,57.8301,2300.0
2014-03-06 13:10:00,77.4,77.4,77.34,77.38,5900.0,57.8226,57.8226,57.7778,57.8077,5900.0
2014-03-06 13:20:00,77.38,77.39,77.34,77.35,15800.0,57.8077,57.8151,57.7778,57.7852,15800.0
2014-03-06 13:30:00,77.36,77.38,77.35,77.35,3200.0,57.7927,57.8077,57.7852,57.7852,3200.0
2014-03-06 13:40:00,77.35,77.36,77.26,77.27,20100.0,57.7852,57.7927,57.718,57.7255,20100.0
2014-03-06 13:50:00,77.29,77.3,77.24,77.26,10200.0,57.7404,57.7479,57.7031,57.718,10200.0
2014-03-06 14:00:00,77.25,77.31,77.24,77.3,13100.0,57.7105,57.7554,57.7031,57.7479,13100.0
2014-03-06 14:10:00,77.31,77.32,77.25,77.26,10500.0,57.7554,57.7628,57.7105,57.718,10500.0
2014-03-06 14:20:00,77.29,77.36,77.29,77.34,18500.0,57.7404,57.7927,57.7404,57.7778,18500.0
2014-03-06 14:30:00,77.36,77.36,77.32,77.32,12600.0,57.7927,57.7927,57.7628,57.7628,12600.0
2014-03-06 14:40:00,77.34,77.38,77.34,77.35,7700.0,57.7778,57.8077,57.7778,57.7852,7700.0
2014-03-06 14:50:00,77.35,77.37,77.34,77.37,1500.0,57.7852,57.8002,57.7778,57.8002,1500.0
2014-03-06 15:00:00,77.36,77.38,77.32,77.32,10400.0,57.7927,57.8077,57.7628,57.7628,10400.0
2014-03-06 15:10:00,77.35,77.38,77.32,77.36,14200.0,57.7852,57.8077,57.7628,57.7927,14200.0
2014-03-06 15:20:00,77.37,77.38,77.35,77.37,24900.0,57.8002,57.8077,57.7852,57.8002,24900.0
2014-03-06 15:30:00,77.4,77.43,77.39,77.39,12300.0,57.8226,57.845,57.8151,57.8151,12300.0
2014-03-06 15:40:00,77.4,77.4,77.29,77.29,16500.0,57.8226,57.8226,57.7404,57.7404,16500.0
2014-03-06 15:50:00,77.28,77.3,77.25,77.3,25400.0,57.733,57.7479,57.7105,57.7479,25400.0
2014-03-07 09:30:00,77.63,77.64,77.46,77.58,19200.0,57.9944,58.0019,57.8674,57.9571,19200.0
2014-03-07 09:40:00,77.58,77.58,77.45,77.45,4600.0,57.9571,57.9571,57.86,57.86,4600.0
2014-03-07 09:50:00,77.42,77.51,77.39,77.5,11900.0,57.8375,57.9048,57.8151,57.8973,11900.0
2014-03-07 10:00:00,77.48,77.58,77.44,77.58,12000.0,57.8824,57.9571,57.8525,57.9571,12000.0
2014-03-07 10:10:00,77.58,77.66,77.58,77.62,7000.0,57.9571,58.0168,57.9571,57.987,7000.0
2014-03-07 10:20:00,77.61,77.65,77.58,77.58,32900.0,57.9795,58.0094,57.9571,57.9571,32900.0
2014-03-07 10:30:00,77.59,77.64,77.59,77.6,7100.0,57.9645,58.0019,57.9645,57.972,7100.0
2014-03-07 10:40:00,77.6,77.63,77.48,77.48,5200.0,57.972,57.9944,57.8824,57.8824,5200.0
2014-03-07 10:50:00,77.5,77.51,77.42,77.42,6200.0,57.8973,57.9048,57.8375,57.8375,6200.0
2014-03-07 11:00:00,77.41,77.41,77.21,77.29,9200.0,57.8301,57.8301,57.6807,57.7404,9200.0
2014-03-07 11:10:00,77.26,77.28,77.18,77.25,9600.0,57.718,57.733,57.6582,57.7105,9600.0
2014-03-07 11:20:00,77.24,77.31,77.24,77.28,4100.0,57.7031,57.7554,57.7031,57.733,4100.0
2014-03-07 11:30:00,77.3,77.34,77.27,77.32,3400.0,57.7479,57.7778,57.7255,57.7628,3400.0
2014-03-07 11:40:00,77.35,77.43,77.35,77.39,10600.0,57.7852,57.845,57.7852,57.8151,10600.0
2014-03-07 11:50:00,77.4,77.47,77.35,77.47,17800.0,57.8226,57.8749,57.7852,57.8749,17800.0
2014-03-07 12:00:00,77.46,77.46,77.39,77.39,6200.0,57.8674,57.8674,57.8151,57.8151,6200.0
2014-03-07 12:10:00,77.39,77.46,77.39,77.46,4400.0,57.8151,57.8674,57.8151,57.8674,4400.0
2014-03-07 12:20:00,77.45,77.53,77.44,77.51,9000.0,57.86,57.9197,57.8525,57.9048,9000.0
2014-03-07 12:30:00,77.5,77.5,77.44,77.49,48300.0,57.8973,57.8973,57.8525,57.8898,48300.0
2014-03-07 12:40:00,77.48,77.5,77.45,77.47,59800.0,57.8824,57.8973,57.86,57.8749,59800.0
2014-03-07 12:50:00,77.46,77.48,77.44,77.45,13600.0,57.8674,57.8824,57.8525,57.86,13600.0
2014-03-07 13:00:00,77.44,77.45,77.37,77.45,9600.0,57.8525,57.86,57.8002,57.86,9600.0
2014-03-07 13:10:00,77.45,77.46,77.39,77.41,11600.0,57.86,57.8674,57.8151,57.8301,11600.0
2014-03-07 13:20:00,77.39,77.44,77.39,77.4,20600.0,57.8151,57.8525,57.8151,57.8226,20600.0
2014-03-07 13:30:00,77.4,77.43,77.33,77.34,8800.0,57.8226,57.845,57.7703,57.7778,8800.0
2014-03-07 13:40:00,77.34,77.37,77.34,77.34,4000.0,57.7778,57.8002,57.7778,57.7778,4000.0
2014-03-07 13:50:00,77.34,77.41,77.32,77.4,5600.0,57.7778,57.8301,57.7628,57.8226,5600.0
2014-03-07 14:00:00,77.4,77.4,77.33,77.33,15700.0,57.8226,57.8226,57.7703,57.7703,15700.0
2014-03-07 14:10:00,77.31,77.4,77.3,77.3,4900.0,57.7554,57.8226,57.7479,57.7479,4900.0
2014-03-07 14:20:00,77.29,77.33,77.24,77.31,11900.0,57.7404,57.7703,57.7031,57.7554,11900.0
2014-03-07 14:30:00,77.32,77.34,77.3,77.31,23500.0,57.7628,57.7778,57.7479,57.7554,23500.0
2014-03-07 14:40:00,77.32,77.4,77.32,77.38,9600.0,57.7628,57.8226,57.7628,57.8077,9600.0
2014-03-07 14:50:00,77.39,77.46,77.39,77.42,19300.0,57.8151,57.8674,57.8151,57.8375,19300.0
2014-03-07 15:00:00,77.42,77.45,77.39,77.41,14800.0,57.8375,57.86,57.8151,57.8301,14800.0
2014-03-07 15:10:00,77.43,77.48,77.41,77.46,13800.0,57.845,57.8824,57.8301,57.8674,13800.0
2014-03-07 15:20:00,77.45,77.47,77.43,77.44,5400.0,57.86,57.8749,57.845,57.8525,5400.0
2014-03-07 15:30:00,77.45,77.46,77.3,77.31,17700.0,57.86,57.8674,57.7479,57.7554,17700.0
2014-03-07 15:40:00,77.34,77.43,77.34,77.4,15900.0,57.7778,57.845,57.7778,57.8226,15900.0
2014-03-07 15:50:00,77.42,77.51,77.41,77.51,12100.0,57.8375,57.9048,57.8301,57.9048,12100.0
2014-03-10 09:30:00,77.4,77.4,77.27,77.34,24700.0,57.8226,57.8226,57.7255,57.7778,24700.0
2014-03-10 09:40:00,77.31,77.47,77.3,77.47,6600.0,57.7554,57.8749,57.7479,57.8749,6600.0
2014-03-10 09:50:00,77.45,77.45,77.37,77.43,6800.0,57.86,57.86,57.8002,57.845,6800.0
2014-03-10 10:00:00,77.42,77.42,77.28,77.33,4300.0,57.8375,57.8375,57.733,57.7703,4300.0
2014-03-10 10:10:00,77.31,77.31,77.21,77.24,8800.0,57.7554,57.7554,57.6807,57.7031,8800.0
2014-03-10 10:20:00,77.24,77.26,77.16,77.21,9400.0,57.7031,57.718,57.6433,57.6807,9400.0
2014-03-10 10:30:00,77.19,77.21,77.15,77.18,5000.0,57.6657,57.6807,57.6358,57.6582,5000.0
2014-03-10 10:40:00,77.13,77.14,77.03,77.14,14300.0,57.6209,57.6284,57.5462,57.6284,14300.0
2014-03-10 10:50:00,77.12,77.14,77.09,77.13,8900.0,57.6134,57.6284,57.591,57.6209,8900.0
2014-03-10 11:00:00,77.08,77.18,77.05,77.18,5100.0,57.5835,57.6582,57.5611,57.6582,5100.0
2014-03-10 11:10:00,77.18,77.22,77.14,77.2,5300.0,57.6582,57.6881,57.6284,57.6732,5300.0
2014-03-10 11:20:00,77.21,77.32,77.2,77.3,13800.0,57.6807,57.7628,57.6732,57.7479,13800.0
2014-03-10 11:30:00,77.32,77.34,77.29,77.3,4900.0,57.7628,57.7778,57.7404,57.7479,4900.0
2014-03-10 11:40:00,77.31,77.33,77.31,77.32,6600.0,57.7554,57.7703,57.7554,57.7628,6600.0
2014-03-10 11:50:00,77.32,77.32,77.21,77.22,2100.0,57.7628,57.7628,57.6807,57.6881,2100.0
2014-03-10 12:00:00,77.21,77.22,77.19,77.2,2500.0,57.6807,57.6881,57.6657,57.6732,2500.0
2014-03-10 12:10:00,77.23,77.26,77.19,77.25,5300.0,57.6956,57.718,57.6657,57.7105,5300.0
2014-03-10 12:20:00,77.27,77.3,77.24,77.26,5200.0,57.7255,57.7479,57.7031,57.718,5200.0
2014-03-10 12:30:00,77.29,77.32,77.28,77.29,61400.0,57.7404,57.7628,57.733,57.7404,61400.0
2014-03-10 12:40:00,77.27,77.29,77.27,77.28,2600.0,57.7255,57.7404,57.7255,57.733,2600.0
2014-03-10 12:50:00,77.29,77.39,77.27,77.37,22800.0,57.7404,57.8151,57.7255,57.8002,22800.0
2014-03-10 13:00:00,77.38,77.39,77.37,77.37,4700.0,57.8077,57.8151,57.8002,57.8002,4700.0
2014-03-10 13:10:00,77.39,77.4,77.36,77.36,17000.0,57.8151,57.8226,57.7927,57.7927,17000.0
2014-03-10 13:20:00,77.36,77.37,77.33,77.37,23300.0,57.7927,57.8002,57.7703,57.8002,23300.0
2014-03-10 13:30:00,77.35,77.35,77.24,77.27,16600.0,57.7852,57.7852,57.7031,57.7255,16600.0
2014-03-10 13:40:00,77.25,77.27,77.24,77.27,10700.0,57.7105,57.7255,57.7031,57.7255,10700.0
2014-03-10 13:50:00,77.27,77.29,77.25,77.26,18700.0,57.7255,57.7404,57.7105,57.718,18700.0
2014-03-10 14:00:00,77.25,77.26,77.22,77.26,14900.0,57.7105,57.718,57.6881,57.718,14900.0
2014-03-10 14:10:00,77.24,77.27,77.23,77.25,16200.0,57.7031,57.7255,57.6956,57.7105,16200.0
2014-03-10 14:20:00,77.22,77.29,77.22,77.28,20500.0,57.6881,57.7404,57.6881,57.733,20500.0
2014-03-10 14:30:00,77.27,77.31,77.27,77.3,6100.0,57.7255,57.7554,57.7255,57.7479,6100.0
2014-03-10 14:40:00,77.3,77.36,77.29,77.34,26600.0,57.7479,57.7927,57.7404,57.7778,26600.0
2014-03-10 14:50:00,77.36,77.38,77.34,77.37,8400.0,57.7927,57.8077,57.7778,57.8002,8400.0
2014-03-10 15:00:00,77.35,77.36,77.33,77.35,3900.0,57.7852,57.7927,57.7703,57.7852,3900.0
2014-03-10 15:10:00,77.35,77.35,77.27,77.32,16400.0,57.7852,57.7852,57.7255,57.7628,16400.0
2014-03-10 15:20:00,77.3,77.37,77.3,77.35,38700.0,57.7479,57.8002,57.7479,57.7852,38700.0
2014-03-10 15:30:00,77.35,77.42,77.33,77.39,12800.0,57.7852,57.8375,57.7703,57.8151,12800.0
2014-03-10 15:40:00,77.41,77.48,77.4,77.48,16500.0,57.8301,57.8824,57.8226,57.8824,16500.0
2014-03-10 15:50:00,77.48,77.5,77.42,77.47,24700.0,57.8824,57.8973,57.8375,57.8749,24700.0
2014-03-11 09:30:00,77.58,77.58,77.42,77.43,6800.0,57.9571,57.9571,57.8375,57.845,6800.0
2014-03-11 09:40:00,77.4,77.4,77.28,77.31,4500.0,57.8226,57.8226,57.733,57.7554,4500.0
2014-03-11 09:50:00,77.27,77.28,77.21,77.26,23900.0,57.7255,57.733,57.6807,57.718,23900.0
2014-03-11 10:00:00,77.3,77.31,77.18,77.26,6200.0,57.7479,57.7554,57.6582,57.718,6200.0
2014-03-11 10:10:00,77.28,77.34,77.27,77.34,7300.0,57.733,57.7778,57.7255,57.7778,7300.0
2014-03-11 10:20:00,77.36,77.39,77.32,77.39,17600.0,57.7927,57.8151,57.7628,57.8151,17600.0
2014-03-11 10:30:00,77.4,77.45,77.4,77.44,11800.0,57.8226,57.86,57.8226,57.8525,11800.0
2014-03-11 10:40:00,77.42,77.48,77.39,77.48,6700.0,57.8375,57.8824,57.8151,57.8824,6700.0
2014-03-11 10:50:00,77.5,77.57,77.5,77.54,6500.0,57.8973,57.9496,57.8973,57.9272,6500.0
2014-03-11 11:00:00,77.53,77.55,77.48,77.48,8900.0,57.9197,57.9347,57.8824,57.8824,8900.0
2014-03-11 11:10:00,77.44,77.49,77.43,77.43,1500.0,57.8525,57.8898,57.845,57.845,1500.0
2014-03-11 11:20:00,77.4,77.44,77.4,77.41,11100.0,57.8226,57.8525,57.8226,57.8301,11100.0
2014-03-11 11:30:00,77.41,77.41,77.36,77.36,10800.0,57.8301,57.8301,57.7927,57.7927,10800.0
2014-03-11 11:40:00,77.37,77.37,77.21,77.24,5900.0,57.8002,57.8002,57.6807,57.7031,5900.0
2014-03-11 11:50:00,77.24,77.25,77.21,77.22,5400.0,57.7031,57.7105,57.6807,57.6881,5400.0
2014-03-11 12:00:00,77.22,77.22,77.13,77.14,14000.0,57.6881,57.6881,57.6209,57.6284,14000.0
2014-03-11 12:10:00,77.12,77.13,77.01,77.04,62600.0,57.6134,57.6209,57.5312,57.5537,62600.0
2014-03-11 12:20:00,77.02,77.07,77.0,77.07,15800.0,57.5387,57.5761,57.5238,57.5761,15800.0
2014-03-11 12:30:00,77.06,77.11,77.06,77.11,4400.0,57.5686,57.6059,57.5686,57.6059,4400.0
2014-03-11 12:40:00,77.1,77.16,77.08,77.16,4800.0,57.5985,57.6433,57.5835,57.6433,4800.0
2014-03-11 12:50:00,77.16,77.18,77.14,77.15,8500.0,57.6433,57.6582,57.6284,57.6358,8500.0
2014-03-11 13:00:00,77.13,77.13,77.07,77.1,10700.0,57.6209,57.6209,57.5761,57.5985,10700.0
2014-03-11 13:10:00,77.1,77.15,77.1,77.12,6300.0,57.5985,57.6358,57.5985,57.6134,6300.0
2014-03-11 13:20:00,77.11,77.13,77.01,77.02,57500.0,57.6059,57.6209,57.5312,57.5387,57500.0
2014-03-11 13:30:00,77.0,77.11,76.98,77.1,8700.0,57.5238,57.6059,57.5088,57.5985,8700.0
2014-03-11 13:40:00,77.1,77.18,77.09,77.17,12500.0,57.5985,57.6582,57.591,57.6508,12500.0
2014-03-11 13:50:00,77.17,77.2,77.15,77.19,11700.0,57.6508,57.6732,57.6358,57.6657,11700.0
2014-03-11 14:00:00,77.2,77.21,77.12,77.13,29200.0,57.6732,57.6807,57.6134,57.6209,29200.0
2014-03-11 14:10:00,77.13,77.16,77.05,77.09,17400.0,57.6209,57.6433,57.5611,57.591,17400.0
2014-03-11 14:20:00,77.07,77.1,77.02,77.07,34300.0,57.5761,57.5985,57.5387,57.5761,34300.0
2014-03-11 14:30:00,77.08,77.08,76.96,77.0,44400.0,57.5835,57.5835,57.4939,57.5238,44400.0
2014-03-11 14:40:00,77.01,77.07,76.98,77.05,15300.0,57.5312,57.5761,57.5088,57.5611,15300.0
2014-03-11 14:50:00,77.05,77.07,76.99,76.99,15800.0,57.5611,57.5761,57.5163,57.5163,15800.0
2014-03-11 15:00:00,76.98,76.98,76.88,76.91,45900.0,57.5088,57.5088,57.4341,57.4565,45900.0
2014-03-11 15:10:00,76.9,76.94,76.85,76.92,15200.0,57.4491,57.4789,57.4117,57.464,15200.0
2014-03-11 15:20:00,76.91,76.99,76.9,76.95,16300.0,57.4565,57.5163,57.4491,57.4864,16300.0
2014-03-11 15:30:00,76.94,77.03,76.93,76.95,18100.0,57.4789,57.5462,57.4715,57.4864,18100.0
2014-03-11 15:40:00,76.96,76.98,76.89,76.91,14700.0,57.4939,57.5088,57.4416,57.4565,14700.0
2014-03-11 15:50:00,76.89,77.01,76.89,77.0,22600.0,57.4416,57.5312,57.4416,57.5238,22600.0
2014-03-12 09:30:00,76.6,76.74,76.57,76.7,14100.0,57.2249,57.3295,57.2025,57.2997,14100.0
2014-03-12 09:40:00,76.71,76.71,76.57,76.61,3000.0,57.3071,57.3071,57.2025,57.2324,3000.0
2014-03-12 09:50:00,76.61,76.71,76.58,76.66,20200.0,57.2324,57.3071,57.21,57.2698,20200.0
2014-03-12 10:00:00,76.67,76.82,76.67,76.82,3600.0,57.2772,57.3893,57.2772,57.3893,3600.0
2014-03-12 10:10:00,76.82,76.82,76.72,76.74,4600.0,57.3893,57.3893,57.3146,57.3295,4600.0
2014-03-12 10:20:00,76.78,76.83,76.78,76.79,3900.0,57.3594,57.3968,57.3594,57.3669,3900.0
2014-03-12 10:30:00,76.76,76.87,76.76,76.78,19200.0,57.3445,57.4267,57.3445,57.3594,19200.0
2014-03-12 10:40:00,76.79,76.82,76.71,76.74,16100.0,57.3669,57.3893,57.3071,57.3295,16100.0
2014-03-12 10:50:00,76.76,76.94,76.76,76.91,20200.0,57.3445,57.4789,57.3445,57.4565,20200.0
2014-03-12 11:00:00,76.91,76.94,76.86,76.9,23900.0,57.4565,57.4789,57.4192,57.4491,23900.0
2014-03-12 11:10:00,76.93,76.94,76.89,76.93,9000.0,57.4715,57.4789,57.4416,57.4715,9000.0
2014-03-12 11:20:00,76.95,77.04,76.93,77.02,3100.0,57.4864,57.5537,57.4715,57.5387,3100.0
2014-03-12 11:30:00,77.02,77.04,76.97,76.97,13900.0,57.5387,57.5537,57.5014,57.5014,13900.0
2014-03-12 11:40:00,76.99,76.99,76.95,76.95,6600.0,57.5163,57.5163,57.4864,57.4864,6600.0
2014-03-12 11:50:00,76.95,76.97,76.87,76.87,15400.0,57.4864,57.5014,57.4267,57.4267,15400.0
2014-03-12 12:00:00,76.88,76.95,76.87,76.93,13700.0,57.4341,57.4864,57.4267,57.4715,13700.0
2014-03-12 12:10:00,76.92,76.93,76.88,76.9,26200.0,57.464,57.4715,57.4341,57.4491,26200.0
2014-03-12 12:20:00,76.91,76.94,76.85,76.85,45100.0,57.4565,57.4789,57.4117,57.4117,45100.0
2014-03-12 12:30:00,76.86,76.87,76.82,76.85,26800.0,57.4192,57.4267,57.3893,57.4117,26800.0
2014-03-12 12:40:00,76.84,76.93,76.83,76.93,12800.0,57.4042,57.4715,57.3968,57.4715,12800.0
2014-03-12 12:50:00,76.9,77.0,76.9,77.0,8800.0,57.4491,57.5238,57.4491,57.5238,8800.0
2014-03-12 13:00:00,76.95,76.95,76.93,76.93,86900.0,57.4864,57.4864,57.4715,57.4715,86900.0
2014-03-12 13:10:00,76.91,76.91,76.83,76.88,29100.0,57.4565,57.4565,57.3968,57.4341,29100.0
2014-03-12 13:20:00,76.88,76.88,76.82,76.86,13600.0,57.4341,57.4341,57.3893,57.4192,13600.0
2014-03-12 13:30:00,76.87,76.9,76.85,76.89,18400.0,57.4267,57.4491,57.4117,57.4416,18400.0
2014-03-12 13:40:00,76.89,76.93,76.88,76.91,18600.0,57.4416,57.4715,57.4341,57.4565,18600.0
2014-03-12 13:50:00,76.9,76.94,76.9,76.91,20200.0,57.4491,57.4789,57.4491,57.4565,20200.0
2014-03-12 14:00:00,76.91,76.98,76.91,76.93,53100.0,57.4565,57.5088,57.4565,57.4715,53100.0
2014-03-12 14:10:00,76.92,76.93,76.86,76.92,21100.0,57.464,57.4715,57.4192,57.464,21100.0
2014-03-12 14:20:00,76.93,76.97,76.92,76.96,33500.0,57.4715,57.5014,57.464,57.4939,33500.0
2014-03-12 14:30:00,76.97,76.98,76.91,76.93,5600.0,57.5014,57.5088,57.4565,57.4715,5600.0
2014-03-12 14:40:00,76.91,76.96,76.91,76.94,4300.0,57.4565,57.4939,57.4565,57.4789,4300.0
2014-03-12 14:50:00,76.93,76.93,76.88,76.89,26500.0,57.4715,57.4715,57.4341,57.4416,26500.0
2014-03-12 15:00:00,76.88,76.93,76.88,76.91,20900.0,57.4341,57.4715,57.4341,57.4565,20900.0
2014-03-12 15:10:00,76.92,76.93,76.85,76.86,31700.0,57.464,57.4715,57.4117,57.4192,31700.0
2014-03-12 15:20:00,76.84,76.88,76.83,76.85,23300.0,57.4042,57.4341,57.3968,57.4117,23300.0
2014-03-12 15:30:00,76.85,76.88,76.84,76.88,17800.0,57.4117,57.4341,57.4042,57.4341,17800.0
2014-03-12 15:40:00,76.88,76.99,76.88,76.99,16400.0,57.4341,57.5163,57.4341,57.5163,16400.0
2014-03-12 15:50:00,76.98,77.03,76.95,77.0,64200.0,57.5088,57.5462,57.4864,57.5238,64200.0
2014-03-13 09:30:00,77.26,77.31,77.19,77.25,21100.0,57.718,57.7554,57.6657,57.7105,21100.0
2014-03-13 09:40:00,77.27,77.28,77.22,77.28,14200.0,57.7255,57.733,57.6881,57.733,14200.0
2014-03-13 09:50:00,77.24,77.28,77.16,77.16,12800.0,57.7031,57.733,57.6433,57.6433,12800.0
2014-03-13 10:00:00,77.19,77.22,77.14,77.17,13600.0,57.6657,57.6881,57.6284,57.6508,13600.0
2014-03-13 10:10:00,77.19,77.22,77.15,77.16,5000.0,57.6657,57.6881,57.6358,57.6433,5000.0
2014-03-13 10:20:00,77.18,77.22,77.15,77.19,7800.0,57.6582,57.6881,57.6358,57.6657,7800.0
2014-03-13 10:30:00,77.19,77.2,77.08,77.11,8700.0,57.6657,57.6732,57.5835,57.6059,8700.0
2014-03-13 10:40:00,77.09,77.09,76.96,76.97,6700.0,57.591,57.591,57.4939,57.5014,6700.0
2014-03-13 10:50:00,76.94,77.02,76.94,76.98,5100.0,57.4789,57.5387,57.4789,57.5088,5100.0
2014-03-13 11:00:00,76.93,76.98,76.92,76.93,11500.0,57.4715,57.5088,57.464,57.4715,11500.0
2014-03-13 11:10:00,76.94,77.03,76.93,77.03,10100.0,57.4789,57.5462,57.4715,57.5462,10100.0
2014-03-13 11:20:00,77.0,77.0,76.84,76.84,6700.0,57.5238,57.5238,57.4042,57.4042,6700.0
2014-03-13 11:30:00,76.82,76.91,76.82,76.9,8000.0,57.3893,57.4565,57.3893,57.4491,8000.0
2014-03-13 11:40:00,76.88,76.92,76.84,76.85,6300.0,57.4341,57.464,57.4042,57.4117,6300.0
2014-03-13 11:50:00,76.83,76.83,76.79,76.81,10000.0,57.3968,57.3968,57.3669,57.3818,10000.0
2014-03-13 12:00:00,76.82,76.82,76.7,76.73,18800.0,57.3893,57.3893,57.2997,57.3221,18800.0
2014-03-13 12:10:00,76.74,76.75,76.66,76.69,3600.0,57.3295,57.337,57.2698,57.2922,3600.0
2014-03-13 12:20:00,76.74,76.74,76.62,76.62,11200.0,57.3295,57.3295,57.2399,57.2399,11200.0
2014-03-13 12:30:00,76.63,76.63,76.49,76.49,22100.0,57.2474,57.2474,57.1428,57.1428,22100.0
2014-03-13 12:40:00,76.49,76.58,76.49,76.56,7400.0,57.1428,57.21,57.1428,57.1951,7400.0
2014-03-13 12:50:00,76.59,76.59,76.48,76.52,8700.0,57.2175,57.2175,57.1353,57.1652,8700.0
2014-03-13 13:00:00,76.5,76.5,76.28,76.36,36500.0,57.1502,57.1502,56.9859,57.0457,36500.0
2014-03-13 13:10:00,76.38,76.46,76.38,76.46,88900.0,57.0606,57.1204,57.0606,57.1204,88900.0
2014-03-13 13:20:00,76.44,76.55,76.42,76.52,37300.0,57.1054,57.1876,57.0905,57.1652,37300.0
2014-03-13 13:30:00,76.52,76.54,76.4,76.41,5300.0,57.1652,57.1801,57.0755,57.083,5300.0
2014-03-13 13:40:00,76.38,76.52,76.38,76.51,10600.0,57.0606,57.1652,57.0606,57.1577,10600.0
2014-03-13 13:50:00,76.49,76.51,76.42,76.46,12800.0,57.1428,57.1577,57.0905,57.1204,12800.0
2014-03-13 14:00:00,76.48,76.5,76.4,76.4,18300.0,57.1353,57.1502,57.0755,57.0755,18300.0
2014-03-13 14:10:00,76.39,76.42,76.35,76.35,23100.0,57.0681,57.0905,57.0382,57.0382,23100.0
2014-03-13 14:20:00,76.34,76.38,76.3,76.35,36500.0,57.0307,57.0606,57.0008,57.0382,36500.0
2014-03-13 14:30:00,76.36,76.44,76.36,76.38,7900.0,57.0457,57.1054,57.0457,57.0606,7900.0
2014-03-13 14:40:00,76.38,76.43,76.24,76.29,25800.0,57.0606,57.0979,56.956,56.9934,25800.0
2014-03-13 14:50:00,76.31,76.33,76.26,76.3,9100.0,57.0083,57.0232,56.9709,57.0008,9100.0
2014-03-13 15:00:00,76.32,76.39,76.2,76.2,16800.0,57.0158,57.0681,56.9261,56.9261,16800.0
2014-03-13 15:10:00,76.22,76.25,76.13,76.13,38900.0,56.9411,56.9635,56.8738,56.8738,38900.0
2014-03-13 15:20:00,76.12,76.25,76.12,76.24,73800.0,56.8664,56.9635,56.8664,56.956,73800.0
2014-03-13 15:30:00,76.25,76.33,76.2,76.33,27100.0,56.9635,57.0232,56.9261,57.0232,27100.0
2014-03-13 15:40:00,76.32,76.39,76.3,76.39,13100.0,57.0158,57.0681,57.0008,57.0681,13100.0
2014-03-13 15:50:00,76.38,76.38,76.28,76.32,21100.0,57.0606,57.0606,56.9859,57.0158,21100.0
2014-03-14 09:30:00,76.12,76.36,76.05,76.36,9500.0,56.8664,57.0457,56.8141,57.0457,9500.0
2014-03-14 09:40:00,76.42,76.54,76.42,76.44,7300.0,57.0905,57.1801,57.0905,57.1054,7300.0
2014-03-14 09:50:00,76.43,76.43,76.35,76.36,6200.0,57.0979,57.0979,57.0382,57.0457,6200.0
2014-03-14 10:00:00,76.35,76.61,76.35,76.6,21300.0,57.0382,57.2324,57.0382,57.2249,21300.0
2014-03-14 10:10:00,76.56,76.58,76.49,76.53,25800.0,57.1951,57.21,57.1428,57.1727,25800.0
2014-03-14 10:20:00,76.53,76.53,76.4,76.45,18300.0,57.1727,57.1727,57.0755,57.1129,18300.0
2014-03-14 10:30:00,76.44,76.5,76.39,76.48,40700.0,57.1054,57.1502,57.0681,57.1353,40700.0
2014-03-14 10:40:00,76.48,76.49,76.39,76.43,14000.0,57.1353,57.1428,57.0681,57.0979,14000.0
2014-03-14 10:50:00,76.4,76.42,76.31,76.31,5800.0,57.0755,57.0905,57.0083,57.0083,5800.0
2014-03-14 11:00:00,76.31,76.31,76.22,76.26,13500.0,57.0083,57.0083,56.9411,56.9709,13500.0
2014-03-14 11:10:00,76.26,76.26,76.2,76.21,17500.0,56.9709,56.9709,56.9261,56.9336,17500.0
2014-03-14 11:20:00,76.21,76.21,76.12,76.18,20300.0,56.9336,56.9336,56.8664,56.9112,20300.0
2014-03-14 11:30:00,76.19,76.25,76.16,76.25,8600.0,56.9187,56.9635,56.8962,56.9635,8600.0
2014-03-14 11:40:00,76.27,76.42,76.27,76.42,12800.0,56.9784,57.0905,56.9784,57.0905,12800.0
2014-03-14 11:50:00,76.48,76.53,76.45,76.49,6100.0,57.1353,57.1727,57.1129,57.1428,6100.0
2014-03-14 12:00:00,76.48,76.51,76.38,76.41,16900.0,57.1353,57.1577,57.0606,57.083,16900.0
2014-03-14 12:10:00,76.44,76.46,76.38,76.38,74600.0,57.1054,57.1204,57.0606,57.0606,74600.0
2014-03-14 12:20:00,76.4,76.45,76.33,76.33,22800.0,57.0755,57.1129,57.0232,57.0232,22800.0
2014-03-14 12:30:00,76.31,76.37,76.23,76.36,49600.0,57.0083,57.0531,56.9485,57.0457,49600.0
2014-03-14 12:40:00,76.35,76.41,76.33,76.36,21200.0,57.0382,57.083,57.0232,57.0457,21200.0
2014-03-14 12:50:00,76.36,76.42,76.34,76.42,4300.0,57.0457,57.0905,57.0307,57.0905,4300.0
2014-03-14 13:00:00,76.45,76.45,76.32,76.33,15700.0,57.1129,57.1129,57.0158,57.0232,15700.0
2014-03-14 13:10:00,76.34,76.36,76.32,76.35,6000.0,57.0307,57.0457,57.0158,57.0382,6000.0
2014-03-14 13:20:00,76.35,76.35,76.27,76.32,64400.0,57.0382,57.0382,56.9784,57.0158,64400.0
2014-03-14 13:30:00,76.31,76.36,76.28,76.28,25000.0,57.0083,57.0457,56.9859,56.9859,25000.0
2014-03-14 13:40:00,76.29,76.29,76.22,76.25,77300.0,56.9934,56.9934,56.9411,56.9635,77300.0
2014-03-14 13:50:00,76.25,76.32,76.25,76.3,20000.0,56.9635,57.0158,56.9635,57.0008,20000.0
2014-03-14 14:00:00,76.31,76.32,76.28,76.29,148400.0,57.0083,57.0158,56.9859,56.9934,148400.0
2014-03-14 14:10:00,76.3,76.35,76.26,76.35,25100.0,57.0008,57.0382,56.9709,57.0382,25100.0
2014-03-14 14:20:00,76.34,76.36,76.31,76.32,10800.0,57.0307,57.0457,57.0083,57.0158,10800.0
2014-03-14 14:30:00,76.32,76.32,76.25,76.25,5100.0,57.0158,57.0158,56.9635,56.9635,5100.0
2014-03-14 14:40:00,76.24,76.25,76.19,76.23,17100.0,56.956,56.9635,56.9187,56.9485,17100.0
2014-03-14 14:50:00,76.22,76.22,76.11,76.11,9800.0,56.9411,56.9411,56.8589,56.8589,9800.0
2014-03-14 15:00:00,76.11,76.2,76.11,76.16,12700.0,56.8589,56.9261,56.8589,56.8962,12700.0
2014-03-14 15:10:00,76.15,76.17,76.13,76.14,10500.0,56.8888,56.9037,56.8738,56.8813,10500.0
2014-03-14 15:20:00,76.15,76.22,76.15,76.19,28100.0,56.8888,56.9411,56.8888,56.9187,28100.0
2014-03-14 15:30:00,76.17,76.26,76.15,76.16,11500.0,56.9037,56.9709,56.8888,56.8962,11500.0
2014-03-14 15:40:00,76.17,76.21,76.13,76.14,3900.0,56.9037,56.9336,56.8738,56.8813,3900.0
2014-03-14 15:50:00,76.09,76.17,76.04,76.14,63900.0,56.8439,56.9037,56.8066,56.8813,63900.0
2014-03-17 09:30:00,76.55,76.78,76.51,76.77,17300.0,57.1876,57.3594,57.1577,57.3519,17300.0
2014-03-17 09:40:00,76.83,76.89,76.81,76.83,5900.0,57.3968,57.4416,57.3818,57.3968,5900.0
2014-03-17 09:50:00,76.87,76.89,76.81,76.82,3900.0,57.4267,57.4416,57.3818,57.3893,3900.0
2014-03-17 10:00:00,76.84,76.96,76.84,76.93,5200.0,57.4042,57.4939,57.4042,57.4715,5200.0
2014-03-17 10:10:00,76.94,76.95,76.85,76.87,6400.0,57.4789,57.4864,57.4117,57.4267,6400.0
2014-03-17 10:20:00,76.89,76.89,76.79,76.8,4500.0,57.4416,57.4416,57.3669,57.3744,4500.0
2014-03-17 10:30:00,76.82,76.82,76.75,76.79,8700.0,57.3893,57.3893,57.337,57.3669,8700.0
2014-03-17 10:40:00,76.78,76.82,76.67,76.67,5100.0,57.3594,57.3893,57.2772,57.2772,5100.0
2014-03-17 10:50:00,76.7,76.78,76.68,76.68,14900.0,57.2997,57.3594,57.2847,57.2847,14900.0
2014-03-17 11:00:00,76.69,76.78,76.68,76.71,12100.0,57.2922,57.3594,57.2847,57.3071,12100.0
2014-03-17 11:10:00,76.73,76.8,76.7,76.78,13800.0,57.3221,57.3744,57.2997,57.3594,13800.0
2014-03-17 11:20:00,76.74,76.77,76.66,76.67,19400.0,57.3295,57.3519,57.2698,57.2772,19400.0
2014-03-17 11:30:00,76.67,76.69,76.61,76.63,8700.0,57.2772,57.2922,57.2324,57.2474,8700.0
2014-03-17 11:40:00,76.6,76.66,76.6,76.66,3000.0,57.2249,57.2698,57.2249,57.2698,3000.0
2014-03-17 11:50:00,76.68,76.74,76.65,76.72,10400.0,57.2847,57.3295,57.2623,57.3146,10400.0
2014-03-17 12:00:00,76.76,76.78,76.72,76.74,7700.0,57.3445,57.3594,57.3146,57.3295,7700.0
2014-03-17 12:10:00,76.74,76.88,76.74,76.87,4800.0,57.3295,57.4341,57.3295,57.4267,4800.0
2014-03-17 12:20:00,76.84,76.85,76.83,76.83,88500.0,57.4042,57.4117,57.3968,57.3968,88500.0
2014-03-17 12:30:00,76.85,76.87,76.79,76.8,7300.0,57.4117,57.4267,57.3669,57.3744,7300.0
2014-03-17 12:40:00,76.83,76.84,76.75,76.75,8400.0,57.3968,57.4042,57.337,57.337,8400.0
2014-03-17 12:50:00,76.77,76.79,76.75,76.79,11400.0,57.3519,57.3669,57.337,57.3669,11400.0
2014-03-17 13:00:00,76.8,76.83,76.77,76.77,9500.0,57.3744,57.3968,57.3519,57.3519,9500.0
2014-03-17 13:10:00,76.78,76.78,76.72,76.75,11600.0,57.3594,57.3594,57.3146,57.337,11600.0
2014-03-17 13:20:00,76.78,76.79,76.76,76.76,10900.0,57.3594,57.3669,57.3445,57.3445,10900.0
2014-03-17 13:30:00,76.75,76.8,76.73,76.78,30700.0,57.337,57.3744,57.3221,57.3594,30700.0
2014-03-17 13:40:00,76.8,76.83,76.79,76.83,5800.0,57.3744,57.3968,57.3669,57.3968,5800.0
2014-03-17 13:50:00,76.83,76.83,76.76,76.79,21900.0,57.3968,57.3968,57.3445,57.3669,21900.0
2014-03-17 14:00:00,76.8,76.84,76.8,76.82,24100.0,57.3744,57.4042,57.3744,57.3893,24100.0
2014-03-17 14:10:00,76.82,76.82,76.76,76.78,31300.0,57.3893,57.3893,57.3445,57.3594,31300.0
2014-03-17 14:20:00,76.78,76.92,76.78,76.89,35000.0,57.3594,57.464,57.3594,57.4416,35000.0
2014-03-17 14:30:00,76.9,76.9,76.83,76.83,10300.0,57.4491,57.4491,57.3968,57.3968,10300.0
2014-03-17 14:40:00,76.82,76.86,76.8,76.85,7500.0,57.3893,57.4192,57.3744,57.4117,7500.0
2014-03-17 14:50:00,76.86,76.87,76.84,76.86,19600.0,57.4192,57.4267,57.4042,57.4192,19600.0
2014-03-17 15:00:00,76.85,76.91,76.84,76.91,23600.0,57.4117,57.4565,57.4042,57.4565,23600.0
2014-03-17 15:10:00,76.92,76.93,76.88,76.88,28700.0,57.464,57.4715,57.4341,57.4341,28700.0
2014-03-17 15:20:00,76.88,76.89,76.82,76.85,15900.0,57.4341,57.4416,57.3893,57.4117,15900.0
2014-03-17 15:30:00,76.87,76.87,76.83,76.86,13700.0,57.4267,57.4267,57.3968,57.4192,13700.0
2014-03-17 15:40:00,76.84,76.84,76.74,76.78,20900.0,57.4042,57.4042,57.3295,57.3594,20900.0
2014-03-17 15:50:00,76.78,76.86,76.78,76.86,34300.0,57.3594,57.4192,57.3594,57.4192,34300.0
2014-03-18 09:30:00,76.93,77.03,76.92,77.03,9900.0,57.4715,57.5462,57.464,57.5462,9900.0
2014-03-18 09:40:00,77.04,77.13,77.02,77.13,5400.0,57.5537,57.6209,57.5387,57.6209,5400.0
2014-03-18 09:50:00,77.12,77.21,77.12,77.18,7600.0,57.6134,57.6807,57.6134,57.6582,7600.0
2014-03-18 10:00:00,77.2,77.2,77.12,77.12,6500.0,57.6732,57.6732,57.6134,57.6134,6500.0
2014-03-18 10:10:00,77.16,77.32,77.15,77.31,14100.0,57.6433,57.7628,57.6358,57.7554,14100.0
2014-03-18 10:20:00,77.31,77.37,77.3,77.35,27100.0,57.7554,57.8002,57.7479,57.7852,27100.0
2014-03-18 10:30:00,77.38,77.42,77.37,77.38,20700.0,57.8077,57.8375,57.8002,57.8077,20700.0
2014-03-18 10:40:00,77.37,77.37,77.3,77.32,17900.0,57.8002,57.8002,57.7479,57.7628,17900.0
2014-03-18 10:50:00,77.31,77.32,77.18,77.18,15000.0,57.7554,57.7628,57.6582,57.6582,15000.0
2014-03-18 11:00:00,77.2,77.26,77.2,77.22,8800.0,57.6732,57.718,57.6732,57.6881,8800.0
2014-03-18 11:10:00,77.23,77.28,77.19,77.28,7200.0,57.6956,57.733,57.6657,57.733,7200.0
2014-03-18 11:20:00,77.29,77.32,77.28,77.32,6600.0,57.7404,57.7628,57.733,57.7628,6600.0
2014-03-18 11:30:00,77.33,77.36,77.3,77.32,15100.0,57.7703,57.7927,57.7479,57.7628,15100.0
2014-03-18 11:40:00,77.32,77.32,77.2,77.25,26200.0,57.7628,57.7628,57.6732,57.7105,26200.0
2014-03-18 11:50:00,77.25,77.33,77.24,77.32,6200.0,57.7105,57.7703,57.7031,57.7628,6200.0
2014-03-18 12:00:00,77.32,77.34,77.31,77.34,13500.0,57.7628,57.7778,57.7554,57.7778,13500.0
2014-03-18 12:10:00,77.34,77.35,77.28,77.3,9400.0,57.7778,57.7852,57.733,57.7479,9400.0
2014-03-18 12:20:00,77.29,77.3,77.23,77.26,21200.0,57.7404,57.7479,57.6956,57.718,21200.0
2014-03-18 12:30:00,77.25,77.29,77.24,77.28,9300.0,57.7105,57.7404,57.7031,57.733,9300.0
2014-03-18 12:40:00,77.25,77.25,77.21,77.23,8600.0,57.7105,57.7105,57.6807,57.6956,8600.0
2014-03-18 12:50:00,77.24,77.27,77.24,77.26,1600.0,57.7031,57.7255,57.7031,57.718,1600.0
2014-03-18 13:00:00,77.29,77.3,77.27,77.28,6500.0,57.7404,57.7479,57.7255,57.733,6500.0
2014-03-18 13:10:00,77.28,77.29,77.27,77.29,16700.0,57.733,57.7404,57.7255,57.7404,16700.0
2014-03-18 13:20:00,77.29,77.39,77.29,77.37,13900.0,57.7404,57.8151,57.7404,57.8002,13900.0
2014-03-18 13:30:00,77.36,77.38,77.32,77.34,36200.0,57.7927,57.8077,57.7628,57.7778,36200.0
2014-03-18 13:40:00,77.35,77.45,77.34,77.4,35100.0,57.7852,57.86,57.7778,57.8226,35100.0
2014-03-18 13:50:00,77.4,77.43,77.37,77.39,15300.0,57.8226,57.845,57.8002,57.8151,15300.0
2014-03-18 14:00:00,77.42,77.42,77.37,77.4,25900.0,57.8375,57.8375,57.8002,57.8226,25900.0
2014-03-18 14:10:00,77.4,77.41,77.37,77.37,12500.0,57.8226,57.8301,57.8002,57.8002,12500.0
2014-03-18 14:20:00,77.37,77.41,77.37,77.41,10100.0,57.8002,57.8301,57.8002,57.8301,10100.0
2014-03-18 14:30:00,77.41,77.41,77.39,77.4,9100.0,57.8301,57.8301,57.8151,57.8226,9100.0
2014-03-18 14:40:00,77.4,77.43,77.38,77.42,18200.0,57.8226,57.845,57.8077,57.8375,18200.0
2014-03-18 14:50:00,77.43,77.46,77.4,77.4,26900.0,57.845,57.8674,57.8226,57.8226,26900.0
2014-03-18 15:00:00,77.41,77.42,77.35,77.39,17800.0,57.8301,57.8375,57.7852,57.8151,17800.0
2014-03-18 15:10:00,77.4,77.42,77.39,77.4,29100.0,57.8226,57.8375,57.8151,57.8226,29100.0
2014-03-18 15:20:00,77.4,77.42,77.34,77.36,24800.0,57.8226,57.8375,57.7778,57.7927,24800.0
2014-03-18 15:30:00,77.36,77.38,77.33,77.37,4400.0,57.7927,57.8077,57.7703,57.8002,4400.0
2014-03-18 15:40:00,77.38,77.39,77.3,77.32,25300.0,57.8077,57.8151,57.7479,57.7628,25300.0
2014-03-18 15:50:00,77.33,77.38,77.32,77.38,23400.0,57.7703,57.8077,57.7628,57.8077,23400.0
2014-03-19 09:30:00,77.41,77.41,77.29,77.35,9600.0,57.8301,57.8301,57.7404,57.7852,9600.0
2014-03-19 09:40:00,77.33,77.35,77.29,77.33,5200.0,57.7703,57.7852,57.7404,57.7703,5200.0
2014-03-19 09:50:00,77.35,77.46,77.34,77.44,15600.0,57.7852,57.8674,57.7778,57.8525,15600.0
2014-03-19 10:00:00,77.43,77.45,77.41,77.44,3200.0,57.845,57.86,57.8301,57.8525,3200.0
2014-03-19 10:10:00,77.43,77.46,77.42,77.43,8500.0,57.845,57.8674,57.8375,57.845,8500.0
2014-03-19 10:20:00,77.42,77.47,77.42,77.47,4000.0,57.8375,57.8749,57.8375,57.8749,4000.0
2014-03-19 10:30:00,77.45,77.47,77.42,77.44,13300.0,57.86,57.8749,57.8375,57.8525,13300.0
2014-03-19 10:40:00,77.45,77.48,77.42,77.48,7600.0,57.86,57.8824,57.8375,57.8824,7600.0
2014-03-19 10:50:00,77.47,77.48,77.45,77.45,9200.0,57.8749,57.8824,57.86,57.86,9200.0
2014-03-19 11:00:00,77.45,77.47,77.43,77.45,7600.0,57.86,57.8749,57.845,57.86,7600.0
2014-03-19 11:10:00,77.43,77.46,77.43,77.44,5800.0,57.845,57.8674,57.845,57.8525,5800.0
2014-03-19 11:20:00,77.45,77.45,77.42,77.43,14900.0,57.86,57.86,57.8375,57.845,14900.0
2014-03-19 11:30:00,77.42,77.43,77.39,77.39,5500.0,57.8375,57.845,57.8151,57.8151,5500.0
2014-03-19 11:40:00,77.39,77.4,77.38,77.4,16500.0,57.8151,57.8226,57.8077,57.8226,16500.0
2014-03-19 11:50:00,77.4,77.4,77.38,77.39,8600.0,57.8226,57.8226,57.8077,57.8151,8600.0
2014-03-19 12:00:00,77.38,77.43,77.38,77.42,7600.0,57.8077,57.845,57.8077,57.8375,7600.0
2014-03-19 12:10:00,77.42,77.43,77.39,77.39,80600.0,57.8375,57.845,57.8151,57.8151,80600.0
2014-03-19 12:20:00,77.4,77.4,77.37,77.37,16700.0,57.8226,57.8226,57.8002,57.8002,16700.0
2014-03-19 12:30:00,77.37,77.39,77.33,77.34,25400.0,57.8002,57.8151,57.7703,57.7778,25400.0
2014-03-19 12:40:00,77.36,77.39,77.34,77.39,7300.0,57.7927,57.8151,57.7778,57.8151,7300.0
2014-03-19 12:50:00,77.39,77.43,77.38,77.43,1600.0,57.8151,57.845,57.8077,57.845,1600.0
2014-03-19 13:00:00,77.44,77.45,77.4,77.4,4100.0,57.8525,57.86,57.8226,57.8226,4100.0
2014-03-19 13:10:00,77.4,77.43,77.4,77.42,3900.0,57.8226,57.845,57.8226,57.8375,3900.0
2014-03-19 13:20:00,77.42,77.47,77.42,77.47,21200.0,57.8375,57.8749,57.8375,57.8749,21200.0
2014-03-19 13:30:00,77.46,77.48,77.45,77.48,6000.0,57.8674,57.8824,57.86,57.8824,6000.0
2014-03-19 13:40:00,77.47,77.48,77.42,77.43,20300.0,57.8749,57.8824,57.8375,57.845,20300.0
2014-03-19 13:50:00,77.43,77.5,77.43,77.49,3900.0,57.845,57.8973,57.845,57.8898,3900.0
2014-03-19 14:00:00,77.48,77.48,77.04,77.15,64900.0,57.8824,57.8824,57.5537,57.6358,64900.0
2014-03-19 14:10:00,77.18,77.33,77.14,77.31,38700.0,57.6582,57.7703,57.6284,57.7554,38700.0
2014-03-19 14:20:00,77.3,77.41,77.3,77.33,37800.0,57.7479,57.8301,57.7479,57.7703,37800.0
2014-03-19 14:30:00,77.34,77.39,77.25,77.26,16700.0,57.7778,57.8151,57.7105,57.718,16700.0
2014-03-19 14:40:00,77.27,77.28,77.16,77.28,25400.0,57.7255,57.733,57.6433,57.733,25400.0
2014-03-19 14:50:00,77.22,77.31,77.2,77.26,16100.0,57.6881,57.7554,57.6732,57.718,16100.0
2014-03-19 15:00:00,77.26,77.29,76.78,76.78,44200.0,57.718,57.7404,57.3594,57.3594,44200.0
2014-03-19 15:10:00,76.76,76.81,76.53,76.81,61300.0,57.3445,57.3818,57.1727,57.3818,61300.0
2014-03-19 15:20:00,76.82,76.92,76.81,76.87,16600.0,57.3893,57.464,57.3818,57.4267,16600.0
2014-03-19 15:30:00,76.88,77.03,76.86,76.95,7800.0,57.4341,57.5462,57.4192,57.4864,7800.0
2014-03-19 15:40:00,76.99,77.13,76.97,77.06,21300.0,57.5163,57.6209,57.5014,57.5686,21300.0
2014-03-19 15:50:00,77.06,77.08,76.97,77.0,30700.0,57.5686,57.5835,57.5014,57.5238,30700.0
2014-03-20 09:30:00,76.89,76.98,76.88,76.94,21500.0,57.4416,57.5088,57.4341,57.4789,21500.0
2014-03-20 09:40:00,76.97,76.98,76.82,76.83,19900.0,57.5014,57.5088,57.3893,57.3968,19900.0
2014-03-20 09:50:00,76.85,76.95,76.83,76.95,4800.0,57.4117,57.4864,57.3968,57.4864,4800.0
2014-03-20 10:00:00,76.97,77.21,76.88,77.21,32100.0,57.5014,57.6807,57.4341,57.6807,32100.0
2014-03-20 10:10:00,77.21,77.35,77.2,77.34,10300.0,57.6807,57.7852,57.6732,57.7778,10300.0
2014-03-20 10:20:00,77.32,77.34,77.27,77.29,5500.0,57.7628,57.7778,57.7255,57.7404,5500.0
2014-03-20 10:30:00,77.29,77.34,77.28,77.29,5200.0,57.7404,57.7778,57.733,57.7404,5200.0
2014-03-20 10:40:00,77.34,77.37,77.32,77.33,8700.0,57.7778,57.8002,57.7628,57.7703,8700.0
2014-03-20 10:50:00,77.33,77.35,77.26,77.27,4700.0,57.7703,57.7852,57.718,57.7255,4700.0
2014-03-20 11:00:00,77.27,77.3,77.21,77.25,20000.0,57.7255,57.7479,57.6807,57.7105,20000.0
2014-03-20 11:10:00,77.29,77.29,77.18,77.21,5500.0,57.7404,57.7404,57.6582,57.6807,5500.0
2014-03-20 11:20:00,77.22,77.28,77.19,77.28,16700.0,57.6881,57.733,57.6657,57.733,16700.0
2014-03-20 11:30:00,77.28,77.34,77.27,77.3,11500.0,57.733,57.7778,57.7255,57.7479,11500.0
2014-03-20 11:40:00,77.3,77.34,77.28,77.32,19800.0,57.7479,57.7778,57.733,57.7628,19800.0
2014-03-20 11:50:00,77.33,77.34,77.31,77.33,8200.0,57.7703,57.7778,57.7554,57.7703,8200.0
2014-03-20 12:00:00,77.33,77.36,77.29,77.32,17400.0,57.7703,57.7927,57.7404,57.7628,17400.0
2014-03-20 12:10:00,77.3,77.46,77.3,77.45,13700.0,57.7479,57.8674,57.7479,57.86,13700.0
2014-03-20 12:20:00,77.45,77.55,77.45,77.55,32300.0,57.86,57.9347,57.86,57.9347,32300.0
2014-03-20 12:30:00,77.54,77.54,77.51,77.53,9500.0,57.9272,57.9272,57.9048,57.9197,9500.0
2014-03-20 12:40:00,77.53,77.62,77.52,77.62,21700.0,57.9197,57.987,57.9122,57.987,21700.0
2014-03-20 12:50:00,77.62,77.62,77.57,77.59,8700.0,57.987,57.987,57.9496,57.9645,8700.0
2014-03-20 13:00:00,77.59,77.64,77.59,77.63,18200.0,57.9645,58.0019,57.9645,57.9944,18200.0
2014-03-20 13:10:00,77.64,77.64,77.59,77.61,22700.0,58.0019,58.0019,57.9645,57.9795,22700.0
2014-03-20 13:20:00,77.62,77.64,77.56,77.56,27200.0,57.987,58.0019,57.9421,57.9421,27200.0
2014-03-20 13:30:00,77.55,77.59,77.55,77.58,7600.0,57.9347,57.9645,57.9347,57.9571,7600.0
2014-03-20 13:40:00,77.56,77.6,77.54,77.6,20100.0,57.9421,57.972,57.9272,57.972,20100.0
2014-03-20 13:50:00,77.61,77.65,77.59,77.64,10600.0,57.9795,58.0094,57.9645,58.0019,10600.0
2014-03-20 14:00:00,77.65,77.66,77.61,77.63,22600.0,58.0094,58.0168,57.9795,57.9944,22600.0
2014-03-20 14:10:00,77.63,77.66,77.63,77.66,13500.0,57.9944,58.0168,57.9944,58.0168,13500.0
2014-03-20 14:20:00,77.66,77.67,77.65,77.66,6800.0,58.0168,58.0243,58.0094,58.0168,6800.0
2014-03-20 14:30:00,77.66,77.66,77.62,77.64,15900.0,58.0168,58.0168,57.987,58.0019,15900.0
2014-03-20 14:40:00,77.64,77.64,77.58,77.6,12200.0,58.0019,58.0019,57.9571,57.972,12200.0
2014-03-20 14:50:00,77.59,77.6,77.57,77.57,7200.0,57.9645,57.972,57.9496,57.9496,7200.0
2014-03-20 15:00:00,77.56,77.56,77.48,77.5,13000.0,57.9421,57.9421,57.8824,57.8973,13000.0
2014-03-20 15:10:00,77.51,77.54,77.49,77.54,22600.0,57.9048,57.9272,57.8898,57.9272,22600.0
2014-03-20 15:20:00,77.53,77.55,77.45,77.46,20700.0,57.9197,57.9347,57.86,57.8674,20700.0
2014-03-20 15:30:00,77.48,77.55,77.48,77.55,12200.0,57.8824,57.9347,57.8824,57.9347,12200.0
2014-03-20 15:40:00,77.54,77.58,77.53,77.57,12700.0,57.9272,57.9571,57.9197,57.9496,12700.0
2014-03-20 15:50:00,77.56,77.62,77.5,77.62,27500.0,57.9421,57.987,57.8973,57.987,27500.0
2014-03-21 09:30:00,77.81,78.22,77.81,78.14,15900.0,58.1289,58.4352,58.1289,58.3754,15900.0
2014-03-21 09:40:00,78.12,78.13,78.06,78.08,5800.0,58.3605,58.368,58.3157,58.3306,5800.0
2014-03-21 09:50:00,78.13,78.16,78.11,78.15,7800.0,58.368,58.3904,58.353,58.3829,7800.0
2014-03-21 10:00:00,78.14,78.15,78.05,78.05,27200.0,58.3754,58.3829,58.3082,58.3082,27200.0
2014-03-21 10:10:00,78.01,78.11,78.01,78.05,20700.0,58.2783,58.353,58.2783,58.3082,20700.0
2014-03-21 10:20:00,78.04,78.09,78.0,78.04,32600.0,58.3007,58.3381,58.2708,58.3007,32600.0
2014-03-21 10:30:00,78.0,78.07,77.99,78.06,16300.0,58.2708,58.3231,58.2634,58.3157,16300.0
2014-03-21 10:40:00,78.07,78.11,78.05,78.11,13900.0,58.3231,58.353,58.3082,58.353,13900.0
2014-03-21 10:50:00,78.12,78.17,78.12,78.16,19000.0,58.3605,58.3978,58.3605,58.3904,19000.0
2014-03-21 11:00:00,78.17,78.19,78.13,78.15,8300.0,58.3978,58.4128,58.368,58.3829,8300.0
2014-03-21 11:10:00,78.16,78.17,78.15,78.16,58200.0,58.3904,58.3978,58.3829,58.3904,58200.0
2014-03-21 11:20:00,78.18,78.23,78.18,78.23,26500.0,58.4053,58.4427,58.4053,58.4427,26500.0
2014-03-21 11:30:00,78.23,78.25,78.18,78.18,12200.0,58.4427,58.4576,58.4053,58.4053,12200.0
2014-03-21 11:40:00,78.2,78.21,78.16,78.16,14500.0,58.4202,58.4277,58.3904,58.3904,14500.0
2014-03-21 11:50:00,78.15,78.17,78.13,78.16,5500.0,58.3829,58.3978,58.368,58.3904,5500.0
2014-03-21 12:00:00,78.15,78.16,78.14,78.16,2400.0,58.3829,58.3904,58.3754,58.3904,2400.0
2014-03-21 12:10:00,78.16,78.18,78.15,78.15,7400.0,58.3904,58.4053,58.3829,58.3829,7400.0
2014-03-21 12:20:00,78.17,78.17,78.09,78.09,1500.0,58.3978,58.3978,58.3381,58.3381,1500.0
2014-03-21 12:30:00,78.08,78.08,78.03,78.05,18400.0,58.3306,58.3306,58.2932,58.3082,18400.0
2014-03-21 12:40:00,78.05,78.06,78.05,78.05,1800.0,58.3082,58.3157,58.3082,58.3082,1800.0
2014-03-21 12:50:00,78.02,78.04,78.0,78.04,5600.0,58.2858,58.3007,58.2708,58.3007,5600.0
2014-03-21 13:00:00,78.01,78.04,78.01,78.02,2200.0,58.2783,58.3007,58.2783,58.2858,2200.0
2014-03-21 13:10:00,78.01,78.01,77.89,77.89,5000.0,58.2783,58.2783,58.1887,58.1887,5000.0
2014-03-21 13:20:00,77.89,77.89,77.76,77.81,53600.0,58.1887,58.1887,58.0915,58.1289,53600.0
2014-03-21 13:30:00,77.78,77.87,77.78,77.85,74800.0,58.1065,58.1737,58.1065,58.1588,74800.0
2014-03-21 13:40:00,77.86,77.86,77.73,77.75,18400.0,58.1662,58.1662,58.0691,58.0841,18400.0
2014-03-21 13:50:00,77.76,77.86,77.76,77.77,28000.0,58.0915,58.1662,58.0915,58.099,28000.0
2014-03-21 14:00:00,77.77,77.82,77.72,77.82,30200.0,58.099,58.1364,58.0617,58.1364,30200.0
2014-03-21 14:10:00,77.83,77.83,77.7,77.7,55800.0,58.1438,58.1438,58.0467,58.0467,55800.0
2014-03-21 14:20:00,77.7,77.73,77.63,77.63,59700.0,58.0467,58.0691,57.9944,57.9944,59700.0
2014-03-21 14:30:00,77.63,77.73,77.56,77.72,45900.0,57.9944,58.0691,57.9421,58.0617,45900.0
2014-03-21 14:40:00,77.72,77.76,77.68,77.72,31700.0,58.0617,58.0915,58.0318,58.0617,31700.0
2014-03-21 14:50:00,77.72,77.76,77.72,77.74,34200.0,58.0617,58.0915,58.0617,58.0766,34200.0
2014-03-21 15:00:00,77.73,77.73,77.6,77.7,36300.0,58.0691,58.0691,57.972,58.0467,36300.0
2014-03-21 15:10:00,77.71,77.75,77.61,77.63,33400.0,58.0542,58.0841,57.9795,57.9944,33400.0
2014-03-21 15:20:00,77.63,77.75,77.59,77.75,34800.0,57.9944,58.0841,57.9645,58.0841,34800.0
2014-03-21 15:30:00,77.74,77.74,77.53,77.53,35700.0,58.0766,58.0766,57.9197,57.9197,35700.0
2014-03-21 15:40:00,77.52,77.59,77.47,77.52,49300.0,57.9122,57.9645,57.8749,57.9122,49300.0
2014-03-21 15:50:00,77.53,77.59,77.52,77.56,88400.0,57.9197,57.9645,57.9122,57.9421,88400.0
2014-03-24 09:30:00,77.79,77.91,77.78,77.83,38900.0,58.114,58.2036,58.1065,58.1438,38900.0
2014-03-24 09:40:00,77.8,77.8,77.66,77.69,18600.0,58.1214,58.1214,58.0168,58.0392,18600.0
2014-03-24 09:50:00,77.69,77.79,77.67,77.68,13600.0,58.0392,58.114,58.0243,58.0318,13600.0
2014-03-24 10:00:00,77.66,77.66,77.44,77.49,25000.0,58.0168,58.0168,57.8525,57.8898,25000.0
2014-03-24 10:10:00,77.48,77.49,77.41,77.46,27300.0,57.8824,57.8898,57.8301,57.8674,27300.0
2014-03-24 10:20:00,77.46,77.5,77.41,77.45,30000.0,57.8674,57.8973,57.8301,57.86,30000.0
2014-03-24 10:30:00,77.42,77.42,77.29,77.38,19500.0,57.8375,57.8375,57.7404,57.8077,19500.0
2014-03-24 10:40:00,77.38,77.45,77.36,77.38,268500.0,57.8077,57.86,57.7927,57.8077,268500.0
2014-03-24 10:50:00,77.36,77.43,77.33,77.38,49800.0,57.7927,57.845,57.7703,57.8077,49800.0
2014-03-24 11:00:00,77.33,77.33,77.21,77.23,26600.0,57.7703,57.7703,57.6807,57.6956,26600.0
2014-03-24 11:10:00,77.21,77.29,77.18,77.27,8200.0,57.6807,57.7404,57.6582,57.7255,8200.0
2014-03-24 11:20:00,77.27,77.31,77.27,77.28,36600.0,57.7255,57.7554,57.7255,57.733,36600.0
2014-03-24 11:30:00,77.26,77.27,77.21,77.25,28200.0,57.718,57.7255,57.6807,57.7105,28200.0
2014-03-24 11:40:00,77.28,77.29,77.18,77.21,45000.0,57.733,57.7404,57.6582,57.6807,45000.0
2014-03-24 11:50:00,77.19,77.26,77.19,77.22,40000.0,57.6657,57.718,57.6657,57.6881,40000.0
2014-03-24 12:00:00,77.22,77.27,77.21,77.26,26100.0,57.6881,57.7255,57.6807,57.718,26100.0
2014-03-24 12:10:00,77.26,77.26,77.2,77.23,17600.0,57.718,57.718,57.6732,57.6956,17600.0
2014-03-24 12:20:00,77.22,77.26,77.15,77.18,10200.0,57.6881,57.718,57.6358,57.6582,10200.0
2014-03-24 12:30:00,77.18,77.2,77.13,77.15,24800.0,57.6582,57.6732,57.6209,57.6358,24800.0
2014-03-24 12:40:00,77.17,77.17,77.1,77.12,3800.0,57.6508,57.6508,57.5985,57.6134,3800.0
2014-03-24 12:50:00,77.13,77.21,77.13,77.18,14900.0,57.6209,57.6807,57.6209,57.6582,14900.0
2014-03-24 13:00:00,77.19,77.28,77.19,77.23,19800.0,57.6657,57.733,57.6657,57.6956,19800.0
2014-03-24 13:10:00,77.23,77.26,77.21,77.23,206100.0,57.6956,57.718,57.6807,57.6956,206100.0
2014-03-24 13:20:00,77.23,77.28,77.22,77.27,41600.0,57.6956,57.733,57.6881,57.7255,41600.0
2014-03-24 13:30:00,77.28,77.38,77.27,77.34,43700.0,57.733,57.8077,57.7255,57.7778,43700.0
2014-03-24 13:40:00,77.33,77.39,77.32,77.32,13000.0,57.7703,57.8151,57.7628,57.7628,13000.0
2014-03-24 13:50:00,77.33,77.4,77.31,77.4,32000.0,57.7703,57.8226,57.7554,57.8226,32000.0
2014-03-24 14:00:00,77.41,77.45,77.37,77.37,22900.0,57.8301,57.86,57.8002,57.8002,22900.0
2014-03-24 14:10:00,77.38,77.4,77.32,77.33,29600.0,57.8077,57.8226,57.7628,57.7703,29600.0
2014-03-24 14:20:00,77.33,77.43,77.32,77.4,27200.0,57.7703,57.845,57.7628,57.8226,27200.0
2014-03-24 14:30:00,77.41,77.43,77.32,77.34,12500.0,57.8301,57.845,57.7628,57.7778,12500.0
2014-03-24 14:40:00,77.34,77.5,77.33,77.46,16200.0,57.7778,57.8973,57.7703,57.8674,16200.0
2014-03-24 14:50:00,77.45,77.48,77.39,77.4,15600.0,57.86,57.8824,57.8151,57.8226,15600.0
2014-03-24 15:00:00,77.39,77.44,77.38,77.4,55700.0,57.8151,57.8525,57.8077,57.8226,55700.0
2014-03-24 15:10:00,77.39,77.39,77.32,77.35,41300.0,57.8151,57.8151,57.7628,57.7852,41300.0
2014-03-24 15:20:00,77.34,77.51,77.34,77.51,39400.0,57.7778,57.9048,57.7778,57.9048,39400.0
2014-03-24 15:30:00,77.53,77.61,77.53,77.55,33000.0,57.9197,57.9795,57.9197,57.9347,33000.0
2014-03-24 15:40:00,77.55,77.57,77.51,77.51,69500.0,57.9347,57.9496,57.9048,57.9048,69500.0
2014-03-24 15:50:00,77.51,77.52,77.39,77.41,39000.0,57.9048,57.9122,57.8151,57.8301,39000.0
2014-03-25 09:30:00,77.32,77.47,77.32,77.39,12500.0,58.0836,58.1963,58.0836,58.1362,12500.0
2014-03-25 09:40:00,77.39,77.45,77.36,77.45,2500.0,58.1362,58.1813,58.1137,58.1813,2500.0
2014-03-25 09:50:00,77.44,77.44,77.34,77.34,4100.0,58.1738,58.1738,58.0986,58.0986,4100.0
2014-03-25 10:00:00,77.4,77.42,77.28,77.41,10100.0,58.1437,58.1587,58.0536,58.1512,10100.0
2014-03-25 10:10:00,77.39,77.51,77.38,77.38,13900.0,58.1362,58.2263,58.1287,58.1287,13900.0
2014-03-25 10:20:00,77.39,77.4,77.32,77.36,14400.0,58.1362,58.1437,58.0836,58.1137,14400.0
2014-03-25 10:30:00,77.34,77.34,77.25,77.26,12600.0,58.0986,58.0986,58.031,58.0385,12600.0
2014-03-25 10:40:00,77.25,77.3,77.21,77.21,5700.0,58.031,58.0686,58.001,58.001,5700.0
2014-03-25 10:50:00,77.2,77.21,77.13,77.17,9200.0,57.9935,58.001,57.9409,57.9709,9200.0
2014-03-25 11:00:00,77.16,77.26,77.14,77.23,14700.0,57.9634,58.0385,57.9484,58.016,14700.0
2014-03-25 11:10:00,77.22,77.25,77.16,77.25,6600.0,58.0085,58.031,57.9634,58.031,6600.0
2014-03-25 11:20:00,77.26,77.27,77.18,77.2,15300.0,58.0385,58.0461,57.9784,57.9935,15300.0
2014-03-25 11:30:00,77.19,77.2,77.08,77.17,13500.0,57.986,57.9935,57.9033,57.9709,13500.0
2014-03-25 11:40:00,77.15,77.19,77.12,77.13,6400.0,57.9559,57.986,57.9334,57.9409,6400.0
2014-03-25 11:50:00,77.14,77.15,77.05,77.15,22400.0,57.9484,57.9559,57.8808,57.9559,22400.0
2014-03-25 12:00:00,77.13,77.16,77.1,77.16,15500.0,57.9409,57.9634,57.9183,57.9634,15500.0
2014-03-25 12:10:00,77.16,77.2,77.14,77.15,23600.0,57.9634,57.9935,57.9484,57.9559,23600.0
2014-03-25 12:20:00,77.16,77.16,77.03,77.07,12000.0,57.9634,57.9634,57.8658,57.8958,12000.0
2014-03-25 12:30:00,77.08,77.21,77.06,77.21,14100.0,57.9033,58.001,57.8883,58.001,14100.0
2014-03-25 12:40:00,77.23,77.25,77.2,77.23,12900.0,58.016,58.031,57.9935,58.016,12900.0
2014-03-25 12:50:00,77.23,77.29,77.23,77.27,7400.0,58.016,58.0611,58.016,58.0461,7400.0
2014-03-25 13:00:00,77.26,77.26,77.24,77.26,2800.0,58.0385,58.0385,58.0235,58.0385,2800.0
2014-03-25 13:10:00,77.26,77.28,77.25,77.27,3400.0,58.0385,58.0536,58.031,58.0461,3400.0
2014-03-25 13:20:00,77.31,77.46,77.31,77.45,69800.0,58.0761,58.1888,58.0761,58.1813,69800.0
2014-03-25 13:30:00,77.45,77.5,77.43,77.44,16200.0,58.1813,58.2188,58.1662,58.1738,16200.0
2014-03-25 13:40:00,77.43,77.48,77.41,77.46,6700.0,58.1662,58.2038,58.1512,58.1888,6700.0
2014-03-25 13:50:00,77.45,77.45,77.4,77.42,14700.0,58.1813,58.1813,58.1437,58.1587,14700.0
2014-03-25 14:00:00,77.45,77.47,77.41,77.45,15100.0,58.1813,58.1963,58.1512,58.1813,15100.0
2014-03-25 14:10:00,77.48,77.49,77.36,77.38,14100.0,58.2038,58.2113,58.1137,58.1287,14100.0
2014-03-25 14:20:00,77.38,77.41,77.34,77.36,6700.0,58.1287,58.1512,58.0986,58.1137,6700.0
2014-03-25 14:30:00,77.37,77.42,77.36,77.42,8600.0,58.1212,58.1587,58.1137,58.1587,8600.0
2014-03-25 14:40:00,77.41,77.42,77.36,77.36,24800.0,58.1512,58.1587,58.1137,58.1137,24800.0
2014-03-25 14:50:00,77.36,77.38,77.34,77.36,9200.0,58.1137,58.1287,58.0986,58.1137,9200.0
2014-03-25 15:00:00,77.34,77.39,77.34,77.38,23700.0,58.0986,58.1362,58.0986,58.1287,23700.0
2014-03-25 15:10:00,77.37,77.47,77.37,77.47,15500.0,58.1212,58.1963,58.1212,58.1963,15500.0
2014-03-25 15:20:00,77.48,77.51,77.43,77.44,21800.0,58.2038,58.2263,58.1662,58.1738,21800.0
2014-03-25 15:30:00,77.44,77.49,77.41,77.45,17700.0,58.1738,58.2113,58.1512,58.1813,17700.0
2014-03-25 15:40:00,77.46,77.49,77.42,77.42,23800.0,58.1888,58.2113,58.1587,58.1587,23800.0
2014-03-25 15:50:00,77.42,77.46,77.38,77.42,32100.0,58.1587,58.1888,58.1287,58.1587,32100.0
2014-03-26 09:30:00,77.8,77.84,77.69,77.76,17600.0,58.4442,58.4742,58.3616,58.4141,17600.0
2014-03-26 09:40:00,77.8,77.8,77.63,77.73,13400.0,58.4442,58.4442,58.3165,58.3916,13400.0
2014-03-26 09:50:00,77.74,77.75,77.64,77.69,6600.0,58.3991,58.4066,58.324,58.3616,6600.0
2014-03-26 10:00:00,77.68,77.7,77.61,77.69,17600.0,58.354,58.3691,58.3015,58.3616,17600.0
2014-03-26 10:10:00,77.7,77.76,77.63,77.63,9600.0,58.3691,58.4141,58.3165,58.3165,9600.0
2014-03-26 10:20:00,77.63,77.67,77.59,77.64,9600.0,58.3165,58.3465,58.2864,58.324,9600.0
2014-03-26 10:30:00,77.64,77.68,77.59,77.65,7500.0,58.324,58.354,58.2864,58.3315,7500.0
2014-03-26 10:40:00,77.65,77.66,77.59,77.6,11300.0,58.3315,58.339,58.2864,58.294,11300.0
2014-03-26 10:50:00,77.6,77.63,77.52,77.58,7200.0,58.294,58.3165,58.2339,58.2789,7200.0
2014-03-26 11:00:00,77.53,77.63,77.52,77.61,15700.0,58.2414,58.3165,58.2339,58.3015,15700.0
2014-03-26 11:10:00,77.63,77.65,77.61,77.63,9300.0,58.3165,58.3315,58.3015,58.3165,9300.0
2014-03-26 11:20:00,77.63,77.7,77.62,77.68,17800.0,58.3165,58.3691,58.309,58.354,17800.0
2014-03-26 11:30:00,77.67,77.68,77.64,77.66,8700.0,58.3465,58.354,58.324,58.339,8700.0
2014-03-26 11:40:00,77.64,77.66,77.53,77.55,9000.0,58.324,58.339,58.2414,58.2564,9000.0
2014-03-26 11:50:00,77.55,77.64,77.54,77.64,14200.0,58.2564,58.324,58.2489,58.324,14200.0
2014-03-26 12:00:00,77.63,77.63,77.55,77.62,16700.0,58.3165,58.3165,58.2564,58.309,16700.0
2014-03-26 12:10:00,77.6,77.62,77.58,77.58,6200.0,58.294,58.309,58.2789,58.2789,6200.0
2014-03-26 12:20:00,77.58,77.61,77.54,77.57,63600.0,58.2789,58.3015,58.2489,58.2714,63600.0
2014-03-26 12:30:00,77.57,77.67,77.54,77.65,32300.0,58.2714,58.3465,58.2489,58.3315,32300.0
2014-03-26 12:40:00,77.64,77.65,77.59,77.63,20100.0,58.324,58.3315,58.2864,58.3165,20100.0
2014-03-26 12:50:00,77.63,77.67,77.62,77.66,15100.0,58.3165,58.3465,58.309,58.339,15100.0
2014-03-26 13:00:00,77.64,77.64,77.59,77.61,14700.0,58.324,58.324,58.2864,58.3015,14700.0
2014-03-26 13:10:00,77.61,77.62,77.59,77.59,6400.0,58.3015,58.309,58.2864,58.2864,6400.0
2014-03-26 13:20:00,77.57,77.61,77.41,77.41,36100.0,58.2714,58.3015,58.1512,58.1512,36100.0
2014-03-26 13:30:00,77.38,77.38,77.3,77.35,39500.0,58.1287,58.1287,58.0686,58.1061,39500.0
2014-03-26 13:40:00,77.34,77.35,77.24,77.26,9000.0,58.0986,58.1061,58.0235,58.0385,9000.0
2014-03-26 13:50:00,77.27,77.35,77.22,77.35,17700.0,58.0461,58.1061,58.0085,58.1061,17700.0
2014-03-26 14:00:00,77.31,77.38,77.29,77.37,26000.0,58.0761,58.1287,58.0611,58.1212,26000.0
2014-03-26 14:10:00,77.36,77.36,77.21,77.25,40500.0,58.1137,58.1137,58.001,58.031,40500.0
2014-03-26 14:20:00,77.22,77.34,77.22,77.31,20400.0,58.0085,58.0986,58.0085,58.0761,20400.0
2014-03-26 14:30:00,77.29,77.29,77.21,77.21,12200.0,58.0611,58.0611,58.001,58.001,12200.0
2014-03-26 14:40:00,77.23,77.34,77.23,77.34,6400.0,58.016,58.0986,58.016,58.0986,6400.0
2014-03-26 14:50:00,77.35,77.38,77.33,77.37,10000.0,58.1061,58.1287,58.0911,58.1212,10000.0
2014-03-26 15:00:00,77.39,77.39,77.31,77.34,23300.0,58.1362,58.1362,58.0761,58.0986,23300.0
2014-03-26 15:10:00,77.33,77.34,77.25,77.26,9200.0,58.0911,58.0986,58.031,58.0385,9200.0
2014-03-26 15:20:00,77.26,77.26,77.19,77.19,28300.0,58.0385,58.0385,57.986,57.986,28300.0
2014-03-26 15:30:00,77.21,77.27,77.2,77.22,16100.0,58.001,58.0461,57.9935,58.0085,16100.0
2014-03-26 15:40:00,77.23,77.23,77.11,77.12,45800.0,58.016,58.016,57.9259,57.9334,45800.0
2014-03-26 15:50:00,77.11,77.12,77.04,77.04,43500.0,57.9259,57.9334,57.8733,57.8733,43500.0
2014-03-27 09:30:00,76.95,77.01,76.81,76.86,11000.0,57.8057,57.8507,57.7005,57.7381,11000.0
2014-03-27 09:40:00,76.84,76.87,76.75,76.86,12200.0,57.723,57.7456,57.6554,57.7381,12200.0
2014-03-27 09:50:00,76.8,76.92,76.8,76.92,14300.0,57.693,57.7831,57.693,57.7831,14300.0
2014-03-27 10:00:00,76.87,77.11,76.83,77.11,10900.0,57.7456,57.9259,57.7155,57.9259,10900.0
2014-03-27 10:10:00,77.11,77.11,77.03,77.1,12300.0,57.9259,57.9259,57.8658,57.9183,12300.0
2014-03-27 10:20:00,77.14,77.17,77.08,77.12,16800.0,57.9484,57.9709,57.9033,57.9334,16800.0
2014-03-27 10:30:00,77.15,77.18,77.12,77.12,8100.0,57.9559,57.9784,57.9334,57.9334,8100.0
2014-03-27 10:40:00,77.14,77.16,77.09,77.13,17500.0,57.9484,57.9634,57.9108,57.9409,17500.0
2014-03-27 10:50:00,77.11,77.11,77.01,77.09,12800.0,57.9259,57.9259,57.8507,57.9108,12800.0
2014-03-27 11:00:00,77.1,77.13,76.98,76.98,8500.0,57.9183,57.9409,57.8282,57.8282,8500.0
2014-03-27 11:10:00,76.98,77.02,76.96,77.02,7400.0,57.8282,57.8582,57.8132,57.8582,7400.0
2014-03-27 11:20:00,77.04,77.05,76.96,76.99,8800.0,57.8733,57.8808,57.8132,57.8357,8800.0
2014-03-27 11:30:00,76.97,76.97,76.79,76.84,10100.0,57.8207,57.8207,57.6855,57.723,10100.0
2014-03-27 11:40:00,76.8,76.81,76.75,76.8,2100.0,57.693,57.7005,57.6554,57.693,2100.0
2014-03-27 11:50:00,76.78,76.83,76.72,76.83,8600.0,57.678,57.7155,57.6329,57.7155,8600.0
2014-03-27 12:00:00,76.81,76.82,76.71,76.71,13700.0,57.7005,57.708,57.6254,57.6254,13700.0
2014-03-27 12:10:00,76.72,76.88,76.72,76.84,11700.0,57.6329,57.7531,57.6329,57.723,11700.0
2014-03-27 12:20:00,76.83,76.89,76.83,76.87,3600.0,57.7155,57.7606,57.7155,57.7456,3600.0
2014-03-27 12:30:00,76.91,76.95,76.88,76.9,10200.0,57.7756,57.8057,57.7531,57.7681,10200.0
2014-03-27 12:40:00,76.9,76.96,76.88,76.94,132900.0,57.7681,57.8132,57.7531,57.7982,132900.0
2014-03-27 12:50:00,76.91,76.92,76.85,76.9,3300.0,57.7756,57.7831,57.7305,57.7681,3300.0
2014-03-27 13:00:00,76.89,76.99,76.89,76.95,20700.0,57.7606,57.8357,57.7606,57.8057,20700.0
2014-03-27 13:10:00,76.95,76.95,76.9,76.92,8900.0,57.8057,57.8057,57.7681,57.7831,8900.0
2014-03-27 13:20:00,76.91,76.99,76.91,76.98,21900.0,57.7756,57.8357,57.7756,57.8282,21900.0
2014-03-27 13:30:00,76.99,77.0,76.86,76.87,20200.0,57.8357,57.8432,57.7381,57.7456,20200.0
2014-03-27 13:40:00,76.87,76.91,76.82,76.82,32000.0,57.7456,57.7756,57.708,57.708,32000.0
2014-03-27 13:50:00,76.82,76.88,76.82,76.87,9500.0,57.708,57.7531,57.708,57.7456,9500.0
2014-03-27 14:00:00,76.87,76.89,76.79,76.84,15200.0,57.7456,57.7606,57.6855,57.723,15200.0
2014-03-27 14:10:00,76.86,76.9,76.78,76.8,20100.0,57.7381,57.7681,57.678,57.693,20100.0
2014-03-27 14:20:00,76.82,76.92,76.82,76.91,26600.0,57.708,57.7831,57.708,57.7756,26600.0
2014-03-27 14:30:00,76.91,76.91,76.8,76.84,25000.0,57.7756,57.7756,57.693,57.723,25000.0
2014-03-27 14:40:00,76.85,76.89,76.83,76.89,15400.0,57.7305,57.7606,57.7155,57.7606,15400.0
2014-03-27 14:50:00,76.87,76.89,76.81,76.87,17300.0,57.7456,57.7606,57.7005,57.7456,17300.0
2014-03-27 15:00:00,76.87,76.88,76.81,76.84,18300.0,57.7456,57.7531,57.7005,57.723,18300.0
2014-03-27 15:10:00,76.84,76.9,76.8,76.82,11900.0,57.723,57.7681,57.693,57.708,11900.0
2014-03-27 15:20:00,76.84,76.96,76.84,76.93,15000.0,57.723,57.8132,57.723,57.7906,15000.0
2014-03-27 15:30:00,76.93,77.02,76.91,77.02,21600.0,57.7906,57.8582,57.7756,57.8582,21600.0
2014-03-27 15:40:00,77.01,77.01,76.93,76.94,6500.0,57.8507,57.8507,57.7906,57.7982,6500.0
2014-03-27 15:50:00,76.94,77.01,76.91,76.94,27400.0,57.7982,57.8507,57.7756,57.7982,27400.0
2014-03-28 09:30:00,77.21,77.48,77.19,77.48,25000.0,58.001,58.2038,57.986,58.2038,25000.0
2014-03-28 09:40:00,77.47,77.49,77.44,77.46,5300.0,58.1963,58.2113,58.1738,58.1888,5300.0
2014-03-28 09:50:00,77.5,77.53,77.45,77.53,8500.0,58.2188,58.2414,58.1813,58.2414,8500.0
2014-03-28 10:00:00,77.54,77.63,77.54,77.6,6000.0,58.2489,58.3165,58.2489,58.294,6000.0
2014-03-28 10:10:00,77.61,77.61,77.57,77.57,8800.0,58.3015,58.3015,58.2714,58.2714,8800.0
2014-03-28 10:20:00,77.57,77.59,77.5,77.54,5200.0,58.2714,58.2864,58.2188,58.2489,5200.0
2014-03-28 10:30:00,77.57,77.59,77.51,77.58,8500.0,58.2714,58.2864,58.2263,58.2789,8500.0
2014-03-28 10:40:00,77.59,77.63,77.57,77.62,11900.0,58.2864,58.3165,58.2714,58.309,11900.0
2014-03-28 10:50:00,77.62,77.68,77.61,77.68,8300.0,58.309,58.354,58.3015,58.354,8300.0
2014-03-28 11:00:00,77.67,77.68,77.64,77.65,7900.0,58.3465,58.354,58.324,58.3315,7900.0
2014-03-28 11:10:00,77.64,77.65,77.58,77.58,5400.0,58.324,58.3315,58.2789,58.2789,5400.0
2014-03-28 11:20:00,77.6,77.63,77.56,77.57,6500.0,58.294,58.3165,58.2639,58.2714,6500.0
2014-03-28 11:30:00,77.55,77.57,77.5,77.5,5400.0,58.2564,58.2714,58.2188,58.2188,5400.0
2014-03-28 11:40:00,77.51,77.53,77.44,77.46,3500.0,58.2263,58.2414,58.1738,58.1888,3500.0
2014-03-28 11:50:00,77.47,77.54,77.45,77.54,8200.0,58.1963,58.2489,58.1813,58.2489,8200.0
2014-03-28 12:00:00,77.57,77.58,77.51,77.57,15700.0,58.2714,58.2789,58.2263,58.2714,15700.0
2014-03-28 12:10:00,77.58,77.58,77.53,77.56,13900.0,58.2789,58.2789,58.2414,58.2639,13900.0
2014-03-28 12:20:00,77.54,77.58,77.52,77.53,19400.0,58.2489,58.2789,58.2339,58.2414,19400.0
2014-03-28 12:30:00,77.54,77.58,77.54,77.55,4500.0,58.2489,58.2789,58.2489,58.2564,4500.0
2014-03-28 12:40:00,77.54,77.57,77.54,77.56,2500.0,58.2489,58.2714,58.2489,58.2639,2500.0
2014-03-28 12:50:00,77.55,77.55,77.49,77.5,3900.0,58.2564,58.2564,58.2113,58.2188,3900.0
2014-03-28 13:00:00,77.51,77.51,77.47,77.47,6900.0,58.2263,58.2263,58.1963,58.1963,6900.0
2014-03-28 13:10:00,77.47,77.47,77.37,77.37,11400.0,58.1963,58.1963,58.1212,58.1212,11400.0
2014-03-28 13:20:00,77.37,77.41,77.34,77.4,28300.0,58.1212,58.1512,58.0986,58.1437,28300.0
2014-03-28 13:30:00,77.41,77.45,77.37,77.44,9500.0,58.1512,58.1813,58.1212,58.1738,9500.0
2014-03-28 13:40:00,77.43,77.46,77.42,77.43,7600.0,58.1662,58.1888,58.1587,58.1662,7600.0
2014-03-28 13:50:00,77.41,77.42,77.36,77.39,3900.0,58.1512,58.1587,58.1137,58.1362,3900.0
2014-03-28 14:00:00,77.38,77.39,77.26,77.27,16100.0,58.1287,58.1362,58.0385,58.0461,16100.0
2014-03-28 14:10:00,77.27,77.27,77.16,77.18,16100.0,58.0461,58.0461,57.9634,57.9784,16100.0
2014-03-28 14:20:00,77.19,77.3,77.19,77.3,23300.0,57.986,58.0686,57.986,58.0686,23300.0
2014-03-28 14:30:00,77.29,77.29,77.23,77.25,10700.0,58.0611,58.0611,58.016,58.031,10700.0
2014-03-28 14:40:00,77.27,77.27,77.18,77.25,19200.0,58.0461,58.0461,57.9784,58.031,19200.0
2014-03-28 14:50:00,77.27,77.33,77.27,77.32,5900.0,58.0461,58.0911,58.0461,58.0836,5900.0
2014-03-28 15:00:00,77.3,77.34,77.24,77.26,8200.0,58.0686,58.0986,58.0235,58.0385,8200.0
2014-03-28 15:10:00,77.24,77.31,77.21,77.31,12000.0,58.0235,58.0761,58.001,58.0761,12000.0
2014-03-28 15:20:00,77.29,77.33,77.28,77.3,12300.0,58.0611,58.0911,58.0536,58.0686,12300.0
2014-03-28 15:30:00,77.29,77.34,77.28,77.3,11000.0,58.0611,58.0986,58.0536,58.0686,11000.0
2014-03-28 15:40:00,77.29,77.35,77.27,77.3,12500.0,58.0611,58.1061,58.0461,58.0686,12500.0
2014-03-28 15:50:00,77.31,77.39,77.3,77.38,27800.0,58.0761,58.1362,58.0686,58.1287,27800.0
2014-03-31 09:30:00,77.91,78.01,77.86,78.0,75700.0,58.5268,58.6019,58.4893,58.5944,75700.0
2014-03-31 09:40:00,78.0,78.0,77.89,77.92,19400.0,58.5944,58.5944,58.5118,58.5343,19400.0
2014-03-31 09:50:00,77.95,78.07,77.95,78.01,13000.0,58.5569,58.647,58.5569,58.6019,13000.0
2014-03-31 10:00:00,78.04,78.06,77.93,77.95,6700.0,58.6245,58.6395,58.5419,58.5569,6700.0
2014-03-31 10:10:00,77.98,78.02,77.93,77.95,13800.0,58.5794,58.6095,58.5419,58.5569,13800.0
2014-03-31 10:20:00,77.95,77.99,77.95,77.97,9800.0,58.5569,58.5869,58.5569,58.5719,9800.0
2014-03-31 10:30:00,78.0,78.0,77.96,77.98,5100.0,58.5944,58.5944,58.5644,58.5794,5100.0
2014-03-31 10:40:00,77.97,78.01,77.96,77.97,13200.0,58.5719,58.6019,58.5644,58.5719,13200.0
2014-03-31 10:50:00,77.98,78.02,77.94,77.97,7200.0,58.5794,58.6095,58.5494,58.5719,7200.0
2014-03-31 11:00:00,77.97,77.97,77.88,77.9,11000.0,58.5719,58.5719,58.5043,58.5193,11000.0
2014-03-31 11:10:00,77.9,77.91,77.89,77.9,2300.0,58.5193,58.5268,58.5118,58.5193,2300.0
2014-03-31 11:20:00,77.9,77.9,77.82,77.87,6800.0,58.5193,58.5193,58.4592,58.4968,6800.0
2014-03-31 11:30:00,77.87,77.89,77.84,77.84,9100.0,58.4968,58.5118,58.4742,58.4742,9100.0
2014-03-31 11:40:00,77.85,77.89,77.85,77.88,7800.0,58.4818,58.5118,58.4818,58.5043,7800.0
2014-03-31 11:50:00,77.91,77.92,77.9,77.91,9600.0,58.5268,58.5343,58.5193,58.5268,9600.0
2014-03-31 12:00:00,77.92,78.02,77.92,78.02,7000.0,58.5343,58.6095,58.5343,58.6095,7000.0
2014-03-31 12:10:00,78.0,78.08,77.99,78.08,16400.0,58.5944,58.6545,58.5869,58.6545,16400.0
2014-03-31 12:20:00,78.08,78.11,78.07,78.09,17800.0,58.6545,58.6771,58.647,58.662,17800.0
2014-03-31 12:30:00,78.1,78.13,78.06,78.08,8300.0,58.6696,58.6921,58.6395,58.6545,8300.0
2014-03-31 12:40:00,78.06,78.09,78.06,78.09,7000.0,58.6395,58.662,58.6395,58.662,7000.0
2014-03-31 12:50:00,78.1,78.1,78.06,78.1,23100.0,58.6696,58.6696,58.6395,58.6696,23100.0
2014-03-31 13:00:00,78.1,78.11,78.07,78.1,6800.0,58.6696,58.6771,58.647,58.6696,6800.0
2014-03-31 13:10:00,78.11,78.11,78.07,78.09,10200.0,58.6771,58.6771,58.647,58.662,10200.0
2014-03-31 13:20:00,78.08,78.1,78.05,78.08,11600.0,58.6545,58.6696,58.632,58.6545,11600.0
2014-03-31 13:30:00,78.09,78.1,78.04,78.05,12700.0,58.662,58.6696,58.6245,58.632,12700.0
2014-03-31 13:40:00,78.05,78.06,78.03,78.04,10800.0,58.632,58.6395,58.617,58.6245,10800.0
2014-03-31 13:50:00,78.02,78.02,77.95,77.99,13200.0,58.6095,58.6095,58.5569,58.5869,13200.0
2014-03-31 14:00:00,77.99,78.06,77.99,78.06,29600.0,58.5869,58.6395,58.5869,58.6395,29600.0
2014-03-31 14:10:00,78.06,78.12,78.06,78.09,46500.0,58.6395,58.6846,58.6395,58.662,46500.0
2014-03-31 14:20:00,78.07,78.09,78.04,78.05,29300.0,58.647,58.662,58.6245,58.632,29300.0
2014-03-31 14:30:00,78.07,78.09,78.04,78.09,22200.0,58.647,58.662,58.6245,58.662,22200.0
2014-03-31 14:40:00,78.1,78.1,78.07,78.1,10800.0,58.6696,58.6696,58.647,58.6696,10800.0
2014-03-31 14:50:00,78.1,78.14,78.09,78.1,6000.0,58.6696,58.6996,58.662,58.6696,6000.0
2014-03-31 15:00:00,78.09,78.09,78.04,78.07,16600.0,58.662,58.662,58.6245,58.647,16600.0
2014-03-31 15:10:00,78.08,78.09,78.04,78.06,11700.0,58.6545,58.662,58.6245,58.6395,11700.0
2014-03-31 15:20:00,78.07,78.12,78.05,78.09,20400.0,58.647,58.6846,58.632,58.662,20400.0
2014-03-31 15:30:00,78.1,78.17,78.1,78.14,25400.0,58.6696,58.7221,58.6696,58.6996,25400.0
2014-03-31 15:40:00,78.14,78.15,78.06,78.06,52100.0,58.6996,58.7071,58.6395,58.6395,52100.0
2014-03-31 15:50:00,78.07,78.1,78.04,78.09,95500.0,58.647,58.6696,58.6245,58.662,95500.0
2014-04-01 09:30:00,78.36,78.37,78.19,78.22,61600.0,58.8649,58.8724,58.7372,58.7597,61600.0
2014-04-01 09:40:00,78.23,78.29,78.2,78.28,9100.0,58.7672,58.8123,58.7447,58.8048,9100.0
2014-04-01 09:50:00,78.32,78.33,78.29,78.32,4700.0,58.8348,58.8423,58.8123,58.8348,4700.0
2014-04-01 10:00:00,78.35,78.41,78.31,78.38,25600.0,58.8574,58.9024,58.8273,58.8799,25600.0
2014-04-01 10:10:00,78.39,78.39,78.3,78.33,9200.0,58.8874,58.8874,58.8198,58.8423,9200.0
2014-04-01 10:20:00,78.34,78.34,78.3,78.31,9300.0,58.8498,58.8498,58.8198,58.8273,9300.0
2014-04-01 10:30:00,78.32,78.33,78.26,78.27,9400.0,58.8348,58.8423,58.7898,58.7973,9400.0
2014-04-01 10:40:00,78.27,78.27,78.2,78.2,800.0,58.7973,58.7973,58.7447,58.7447,800.0
2014-04-01 10:50:00,78.18,78.2,78.13,78.17,17000.0,58.7297,58.7447,58.6921,58.7221,17000.0
2014-04-01 11:00:00,78.16,78.18,78.13,78.14,24900.0,58.7146,58.7297,58.6921,58.6996,24900.0
2014-04-01 11:10:00,78.14,78.18,78.11,78.14,14800.0,58.6996,58.7297,58.6771,58.6996,14800.0
2014-04-01 11:20:00,78.13,78.15,78.11,78.14,3100.0,58.6921,58.7071,58.6771,58.6996,3100.0
2014-04-01 11:30:00,78.16,78.21,78.13,78.19,17200.0,58.7146,58.7522,58.6921,58.7372,17200.0
2014-04-01 11:40:00,78.18,78.2,78.17,78.17,6600.0,58.7297,58.7447,58.7221,58.7221,6600.0
2014-04-01 11:50:00,78.16,78.19,78.1,78.11,26700.0,58.7146,58.7372,58.6696,58.6771,26700.0
2014-04-01 12:00:00,78.11,78.11,78.05,78.1,12400.0,58.6771,58.6771,58.632,58.6696,12400.0
2014-04-01 12:10:00,78.09,78.11,78.07,78.11,109800.0,58.662,58.6771,58.647,58.6771,109800.0
2014-04-01 12:20:00,78.15,78.17,78.14,78.16,27700.0,58.7071,58.7221,58.6996,58.7146,27700.0
2014-04-01 12:30:00,78.17,78.18,78.14,78.18,21200.0,58.7221,58.7297,58.6996,58.7297,21200.0
2014-04-01 12:40:00,78.18,78.21,78.17,78.2,11900.0,58.7297,58.7522,58.7221,58.7447,11900.0
2014-04-01 12:50:00,78.21,78.21,78.19,78.19,3500.0,58.7522,58.7522,58.7372,58.7372,3500.0
2014-04-01 13:00:00,78.17,78.17,78.11,78.13,17500.0,58.7221,58.7221,58.6771,58.6921,17500.0
2014-04-01 13:10:00,78.13,78.17,78.13,78.14,8800.0,58.6921,58.7221,58.6921,58.6996,8800.0
2014-04-01 13:20:00,78.14,78.19,78.12,78.18,9300.0,58.6996,58.7372,58.6846,58.7297,9300.0
2014-04-01 13:30:00,78.18,78.19,78.15,78.19,24400.0,58.7297,58.7372,58.7071,58.7372,24400.0
2014-04-01 13:40:00,78.19,78.24,78.19,78.22,22900.0,58.7372,58.7747,58.7372,58.7597,22900.0
2014-04-01 13:50:00,78.22,78.24,78.2,78.24,38300.0,58.7597,58.7747,58.7447,58.7747,38300.0
2014-04-01 14:00:00,78.23,78.27,78.23,78.27,15700.0,58.7672,58.7973,58.7672,58.7973,15700.0
2014-04-01 14:10:00,78.28,78.29,78.25,78.26,51000.0,58.8048,58.8123,58.7822,58.7898,51000.0
2014-04-01 14:20:00,78.26,78.29,78.25,78.28,26100.0,58.7898,58.8123,58.7822,58.8048,26100.0
2014-04-01 14:30:00,78.29,78.29,78.25,78.26,17100.0,58.8123,58.8123,58.7822,58.7898,17100.0
2014-04-01 14:40:00,78.26,78.3,78.26,78.28,14100.0,58.7898,58.8198,58.7898,58.8048,14100.0
2014-04-01 14:50:00,78.28,78.31,78.28,78.3,26000.0,58.8048,58.8273,58.8048,58.8198,26000.0
2014-04-01 15:00:00,78.3,78.3,78.26,78.27,20600.0,58.8198,58.8198,58.7898,58.7973,20600.0
2014-04-01 15:10:00,78.26,78.32,78.26,78.32,60500.0,58.7898,58.8348,58.7898,58.8348,60500.0
2014-04-01 15:20:00,78.31,78.35,78.31,78.35,17100.0,58.8273,58.8574,58.8273,58.8574,17100.0
2014-04-01 15:30:00,78.34,78.34,78.28,78.32,25900.0,58.8498,58.8498,58.8048,58.8348,25900.0
2014-04-01 15:40:00,78.32,78.38,78.31,78.38,47000.0,58.8348,58.8799,58.8273,58.8799,47000.0
2014-04-01 15:50:00,78.37,78.4,78.35,78.37,40900.0,58.8724,58.8949,58.8574,58.8724,40900.0
2014-04-02 09:30:00,78.47,78.47,78.22,78.25,22300.0,58.9475,58.9475,58.7597,58.7822,22300.0
2014-04-02 09:40:00,78.26,78.37,78.26,78.37,14000.0,58.7898,58.8724,58.7898,58.8724,14000.0
2014-04-02 09:50:00,78.34,78.37,78.31,78.31,7300.0,58.8498,58.8724,58.8273,58.8273,7300.0
2014-04-02 10:00:00,78.31,78.41,78.31,78.41,6500.0,58.8273,58.9024,58.8273,58.9024,6500.0
2014-04-02 10:10:00,78.4,78.41,78.35,78.36,14100.0,58.8949,58.9024,58.8574,58.8649,14100.0
2014-04-02 10:20:00,78.38,78.44,78.37,78.44,7900.0,58.8799,58.925,58.8724,58.925,7900.0
2014-04-02 10:30:00,78.44,78.53,78.44,78.51,17500.0,58.925,58.9926,58.925,58.9776,17500.0
2014-04-02 10:40:00,78.51,78.55,78.51,78.52,8200.0,58.9776,59.0076,58.9776,58.9851,8200.0
2014-04-02 10:50:00,78.51,78.55,78.51,78.55,10300.0,58.9776,59.0076,58.9776,59.0076,10300.0
2014-04-02 11:00:00,78.54,78.57,78.54,78.54,47600.0,59.0001,59.0226,59.0001,59.0001,47600.0
2014-04-02 11:10:00,78.54,78.54,78.48,78.5,5900.0,59.0001,59.0001,58.955,58.97,5900.0
2014-04-02 11:20:00,78.51,78.55,78.5,78.51,6200.0,58.9776,59.0076,58.97,58.9776,6200.0
2014-04-02 11:30:00,78.51,78.51,78.47,78.48,5000.0,58.9776,58.9776,58.9475,58.955,5000.0
2014-04-02 11:40:00,78.47,78.5,78.47,78.49,9100.0,58.9475,58.97,58.9475,58.9625,9100.0
2014-04-02 11:50:00,78.49,78.54,78.47,78.54,3900.0,58.9625,59.0001,58.9475,59.0001,3900.0
2014-04-02 12:00:00,78.54,78.54,78.5,78.5,2700.0,59.0001,59.0001,58.97,58.97,2700.0
2014-04-02 12:10:00,78.52,78.58,78.52,78.55,7000.0,58.9851,59.0301,58.9851,59.0076,7000.0
2014-04-02 12:20:00,78.56,78.59,78.55,78.58,86300.0,59.0151,59.0377,59.0076,59.0301,86300.0
2014-04-02 12:30:00,78.56,78.57,78.54,78.55,2100.0,59.0151,59.0226,59.0001,59.0076,2100.0
2014-04-02 12:40:00,78.54,78.56,78.53,78.53,62000.0,59.0001,59.0151,58.9926,58.9926,62000.0
2014-04-02 12:50:00,78.53,78.54,78.52,78.54,4500.0,58.9926,59.0001,58.9851,59.0001,4500.0
2014-04-02 13:00:00,78.53,78.54,78.51,78.51,31600.0,58.9926,59.0001,58.9776,58.9776,31600.0
2014-04-02 13:10:00,78.51,78.52,78.51,78.51,14300.0,58.9776,58.9851,58.9776,58.9776,14300.0
2014-04-02 13:20:00,78.5,78.5,78.45,78.48,18300.0,58.97,58.97,58.9325,58.955,18300.0
2014-04-02 13:30:00,78.48,78.48,78.42,78.42,9300.0,58.955,58.955,58.9099,58.9099,9300.0
2014-04-02 13:40:00,78.4,78.44,78.39,78.42,6900.0,58.8949,58.925,58.8874,58.9099,6900.0
2014-04-02 13:50:00,78.43,78.45,78.41,78.45,28000.0,58.9175,58.9325,58.9024,58.9325,28000.0
2014-04-02 14:00:00,78.45,78.5,78.45,78.49,19800.0,58.9325,58.97,58.9325,58.9625,19800.0
2014-04-02 14:10:00,78.5,78.53,78.48,78.51,18900.0,58.97,58.9926,58.955,58.9776,18900.0
2014-04-02 14:20:00,78.52,78.52,78.46,78.47,27400.0,58.9851,58.9851,58.94,58.9475,27400.0
2014-04-02 14:30:00,78.46,78.5,78.45,78.47,29800.0,58.94,58.97,58.9325,58.9475,29800.0
2014-04-02 14:40:00,78.48,78.48,78.46,78.47,5500.0,58.955,58.955,58.94,58.9475,5500.0
2014-04-02 14:50:00,78.48,78.53,78.47,78.53,11400.0,58.955,58.9926,58.9475,58.9926,11400.0
2014-04-02 15:00:00,78.54,78.55,78.53,78.55,10400.0,59.0001,59.0076,58.9926,59.0076,10400.0
2014-04-02 15:10:00,78.54,78.59,78.53,78.57,12700.0,59.0001,59.0377,58.9926,59.0226,12700.0
2014-04-02 15:20:00,78.57,78.69,78.54,78.69,23200.0,59.0226,59.1128,59.0001,59.1128,23200.0
2014-04-02 15:30:00,78.69,78.71,78.65,78.7,47300.0,59.1128,59.1278,59.0827,59.1203,47300.0
2014-04-02 15:40:00,78.7,78.72,78.65,78.67,35500.0,59.1203,59.1353,59.0827,59.0977,35500.0
2014-04-02 15:50:00,78.66,78.67,78.61,78.64,44800.0,59.0902,59.0977,59.0527,59.0752,44800.0
2014-04-03 09:30:00,78.79,78.79,78.69,78.7,12400.0,59.1879,59.1879,59.1128,59.1203,12400.0
2014-04-03 09:40:00,78.69,78.73,78.66,78.66,10100.0,59.1128,59.1428,59.0902,59.0902,10100.0
2014-04-03 09:50:00,78.6,78.71,78.6,78.7,3400.0,59.0452,59.1278,59.0452,59.1203,3400.0
2014-04-03 10:00:00,78.7,78.71,78.58,78.59,23300.0,59.1203,59.1278,59.0301,59.0377,23300.0
2014-04-03 10:10:00,78.57,78.64,78.57,78.63,4000.0,59.0226,59.0752,59.0226,59.0677,4000.0
2014-04-03 10:20:00,78.65,78.65,78.58,78.58,5300.0,59.0827,59.0827,59.0301,59.0301,5300.0
2014-04-03 10:30:00,78.58,78.59,78.5,78.5,13200.0,59.0301,59.0377,58.97,58.97,13200.0
2014-04-03 10:40:00,78.48,78.55,78.48,78.52,3200.0,58.955,59.0076,58.955,58.9851,3200.0
2014-04-03 10:50:00,78.55,78.57,78.51,78.57,5400.0,59.0076,59.0226,58.9776,59.0226,5400.0
2014-04-03 11:00:00,78.58,78.58,78.55,78.58,8400.0,59.0301,59.0301,59.0076,59.0301,8400.0
2014-04-03 11:10:00,78.57,78.6,78.54,78.58,1400.0,59.0226,59.0452,59.0001,59.0301,1400.0
2014-04-03 11:20:00,78.55,78.57,78.51,78.55,7200.0,59.0076,59.0226,58.9776,59.0076,7200.0
2014-04-03 11:30:00,78.5,78.56,78.5,78.56,9900.0,58.97,59.0151,58.97,59.0151,9900.0
2014-04-03 11:40:00,78.54,78.55,78.5,78.53,4400.0,59.0001,59.0076,58.97,58.9926,4400.0
2014-04-03 11:50:00,78.53,78.56,78.51,78.53,3100.0,58.9926,59.0151,58.9776,58.9926,3100.0
2014-04-03 12:00:00,78.52,78.58,78.52,78.56,36300.0,58.9851,59.0301,58.9851,59.0151,36300.0
2014-04-03 12:10:00,78.59,78.59,78.51,78.52,6300.0,59.0377,59.0377,58.9776,58.9851,6300.0
2014-04-03 12:20:00,78.53,78.55,78.52,78.55,14100.0,58.9926,59.0076,58.9851,59.0076,14100.0
2014-04-03 12:30:00,78.54,78.54,78.5,78.51,3700.0,59.0001,59.0001,58.97,58.9776,3700.0
2014-04-03 12:40:00,78.48,78.54,78.48,78.49,13400.0,58.955,59.0001,58.955,58.9625,13400.0
2014-04-03 12:50:00,78.51,78.56,78.51,78.53,2900.0,58.9776,59.0151,58.9776,58.9926,2900.0
2014-04-03 13:00:00,78.52,78.56,78.52,78.54,7100.0,58.9851,59.0151,58.9851,59.0001,7100.0
2014-04-03 13:10:00,78.55,78.59,78.53,78.57,3800.0,59.0076,59.0377,58.9926,59.0226,3800.0
2014-04-03 13:20:00,78.58,78.62,78.58,78.61,16300.0,59.0301,59.0602,59.0301,59.0527,16300.0
2014-04-03 13:30:00,78.61,78.63,78.59,78.61,21800.0,59.0527,59.0677,59.0377,59.0527,21800.0
2014-04-03 13:40:00,78.61,78.67,78.61,78.65,4100.0,59.0527,59.0977,59.0527,59.0827,4100.0
2014-04-03 13:50:00,78.64,78.66,78.61,78.61,7000.0,59.0752,59.0902,59.0527,59.0527,7000.0
2014-04-03 14:00:00,78.61,78.63,78.59,78.61,27800.0,59.0527,59.0677,59.0377,59.0527,27800.0
2014-04-03 14:10:00,78.62,78.63,78.61,78.62,11300.0,59.0602,59.0677,59.0527,59.0602,11300.0
2014-04-03 14:20:00,78.62,78.62,78.57,78.57,10400.0,59.0602,59.0602,59.0226,59.0226,10400.0
2014-04-03 14:30:00,78.55,78.56,78.46,78.47,14900.0,59.0076,59.0151,58.94,58.9475,14900.0
2014-04-03 14:40:00,78.48,78.53,78.46,78.52,17200.0,58.955,58.9926,58.94,58.9851,17200.0
2014-04-03 14:50:00,78.52,78.57,78.51,78.57,26200.0,58.9851,59.0226,58.9776,59.0226,26200.0
2014-04-03 15:00:00,78.57,78.59,78.57,78.58,6800.0,59.0226,59.0377,59.0226,59.0301,6800.0
2014-04-03 15:10:00,78.59,78.62,78.57,78.62,17400.0,59.0377,59.0602,59.0226,59.0602,17400.0
2014-04-03 15:20:00,78.62,78.68,78.59,78.68,16900.0,59.0602,59.1053,59.0377,59.1053,16900.0
2014-04-03 15:30:00,78.68,78.71,78.67,78.7,11700.0,59.1053,59.1278,59.0977,59.1203,11700.0
2014-04-03 15:40:00,78.7,78.73,78.69,78.72,44100.0,59.1203,59.1428,59.1128,59.1353,44100.0
2014-04-03 15:50:00,78.73,78.74,78.68,78.68,208900.0,59.1428,59.1503,59.1053,59.1053,208900.0
2014-04-04 09:30:00,79.11,79.12,78.97,79.01,14800.0,59.4283,59.4358,59.3231,59.3532,14800.0
2014-04-04 09:40:00,79.01,79.01,78.87,78.93,5200.0,59.3532,59.3532,59.248,59.2931,5200.0
2014-04-04 09:50:00,78.9,79.01,78.87,78.94,12700.0,59.2705,59.3532,59.248,59.3006,12700.0
2014-04-04 10:00:00,78.98,79.05,78.98,79.05,7300.0,59.3306,59.3832,59.3306,59.3832,7300.0
2014-04-04 10:10:00,79.1,79.13,79.03,79.04,4500.0,59.4208,59.4433,59.3682,59.3757,4500.0
2014-04-04 10:20:00,79.08,79.08,79.0,79.04,6900.0,59.4057,59.4057,59.3456,59.3757,6900.0
2014-04-04 10:30:00,79.08,79.15,79.05,79.08,8100.0,59.4057,59.4583,59.3832,59.4057,8100.0
2014-04-04 10:40:00,79.1,79.1,79.01,79.02,13700.0,59.4208,59.4208,59.3532,59.3607,13700.0
2014-04-04 10:50:00,79.06,79.07,79.02,79.04,3400.0,59.3907,59.3982,59.3607,59.3757,3400.0
2014-04-04 11:00:00,79.03,79.03,78.86,78.86,3900.0,59.3682,59.3682,59.2405,59.2405,3900.0
2014-04-04 11:10:00,78.83,78.87,78.79,78.8,16500.0,59.2179,59.248,59.1879,59.1954,16500.0
2014-04-04 11:20:00,78.78,78.86,78.77,78.82,16200.0,59.1804,59.2405,59.1729,59.2104,16200.0
2014-04-04 11:30:00,78.83,78.88,78.75,78.79,53700.0,59.2179,59.2555,59.1578,59.1879,53700.0
2014-04-04 11:40:00,78.78,78.78,78.55,78.6,17600.0,59.1804,59.1804,59.0076,59.0452,17600.0
2014-04-04 11:50:00,78.59,78.69,78.55,78.69,2800.0,59.0377,59.1128,59.0076,59.1128,2800.0
2014-04-04 12:00:00,78.68,78.68,78.45,78.46,18600.0,59.1053,59.1053,58.9325,58.94,18600.0
2014-04-04 12:10:00,78.48,78.55,78.44,78.54,2200.0,58.955,59.0076,58.925,59.0001,2200.0
2014-04-04 12:20:00,78.54,78.59,78.52,78.53,3300.0,59.0001,59.0377,58.9851,58.9926,3300.0
2014-04-04 12:30:00,78.58,78.58,78.49,78.53,4000.0,59.0301,59.0301,58.9625,58.9926,4000.0
2014-04-04 12:40:00,78.54,78.54,78.39,78.44,5800.0,59.0001,59.0001,58.8874,58.925,5800.0
2014-04-04 12:50:00,78.43,78.44,78.35,78.37,16700.0,58.9175,58.925,58.8574,58.8724,16700.0
2014-04-04 13:00:00,78.38,78.4,78.3,78.31,13400.0,58.8799,58.8949,58.8198,58.8273,13400.0
2014-04-04 13:10:00,78.4,78.45,78.36,78.45,2500.0,58.8949,58.9325,58.8649,58.9325,2500.0
2014-04-04 13:20:00,78.43,78.43,78.32,78.32,14500.0,58.9175,58.9175,58.8348,58.8348,14500.0
2014-04-04 13:30:00,78.33,78.35,78.27,78.3,30700.0,58.8423,58.8574,58.7973,58.8198,30700.0
2014-04-04 13:40:00,78.29,78.32,78.24,78.28,14300.0,58.8123,58.8348,58.7747,58.8048,14300.0
2014-04-04 13:50:00,78.27,78.31,78.21,78.23,9400.0,58.7973,58.8273,58.7522,58.7672,9400.0
2014-04-04 14:00:00,78.23,78.29,78.15,78.17,34800.0,58.7672,58.8123,58.7071,58.7221,34800.0
2014-04-04 14:10:00,78.17,78.29,78.14,78.25,24100.0,58.7221,58.8123,58.6996,58.7822,24100.0
2014-04-04 14:20:00,78.24,78.26,78.13,78.15,9900.0,58.7747,58.7898,58.6921,58.7071,9900.0
2014-04-04 14:30:00,78.12,78.16,77.98,78.01,11600.0,58.6846,58.7146,58.5794,58.6019,11600.0
2014-04-04 14:40:00,78.03,78.05,77.94,78.0,16300.0,58.617,58.632,58.5494,58.5944,16300.0
2014-04-04 14:50:00,78.0,78.07,78.0,78.07,16800.0,58.5944,58.647,58.5944,58.647,16800.0
2014-04-04 15:00:00,78.09,78.09,77.96,78.01,21400.0,58.662,58.662,58.5644,58.6019,21400.0
2014-04-04 15:10:00,78.02,78.09,78.01,78.09,13000.0,58.6095,58.662,58.6019,58.662,13000.0
2014-04-04 15:20:00,78.09,78.21,78.09,78.16,33900.0,58.662,58.7522,58.662,58.7146,33900.0
2014-04-04 15:30:00,78.14,78.15,78.05,78.07,23900.0,58.6996,58.7071,58.632,58.647,23900.0
2014-04-04 15:40:00,78.07,78.1,78.01,78.09,41800.0,58.647,58.6696,58.6019,58.662,41800.0
2014-04-04 15:50:00,78.09,78.1,77.98,78.01,63300.0,58.662,58.6696,58.5794,58.6019,63300.0
2014-04-07 09:30:00,77.86,77.96,77.75,77.75,47900.0,58.4893,58.5644,58.4066,58.4066,47900.0
2014-04-07 09:40:00,77.73,77.79,77.65,77.71,6300.0,58.3916,58.4367,58.3315,58.3766,6300.0
2014-04-07 09:50:00,77.69,77.88,77.69,77.88,10500.0,58.3616,58.5043,58.3616,58.5043,10500.0
2014-04-07 10:00:00,77.87,77.88,77.77,77.84,8100.0,58.4968,58.5043,58.4217,58.4742,8100.0
2014-04-07 10:10:00,77.83,77.96,77.8,77.84,14000.0,58.4667,58.5644,58.4442,58.4742,14000.0
2014-04-07 10:20:00,77.8,77.82,77.76,77.76,5300.0,58.4442,58.4592,58.4141,58.4141,5300.0
2014-04-07 10:30:00,77.73,77.79,77.65,77.65,11100.0,58.3916,58.4367,58.3315,58.3315,11100.0
2014-04-07 10:40:00,77.66,77.68,77.6,77.6,6600.0,58.339,58.354,58.294,58.294,6600.0
2014-04-07 10:50:00,77.63,77.67,77.59,77.63,12500.0,58.3165,58.3465,58.2864,58.3165,12500.0
2014-04-07 11:00:00,77.61,77.7,77.61,77.66,4100.0,58.3015,58.3691,58.3015,58.339,4100.0
2014-04-07 11:10:00,77.66,77.66,77.61,77.65,3300.0,58.339,58.339,58.3015,58.3315,3300.0
2014-04-07 11:20:00,77.62,77.64,77.55,77.58,11300.0,58.309,58.324,58.2564,58.2789,11300.0
2014-04-07 11:30:00,77.58,77.65,77.55,77.57,14400.0,58.2789,58.3315,58.2564,58.2714,14400.0
2014-04-07 11:40:00,77.57,77.58,77.53,77.53,6100.0,58.2714,58.2789,58.2414,58.2414,6100.0
2014-04-07 11:50:00,77.52,77.52,77.44,77.44,7200.0,58.2339,58.2339,58.1738,58.1738,7200.0
2014-04-07 12:00:00,77.42,77.48,77.42,77.42,32800.0,58.1587,58.2038,58.1587,58.1587,32800.0
2014-04-07 12:10:00,77.41,77.43,77.31,77.33,13200.0,58.1512,58.1662,58.0761,58.0911,13200.0
2014-04-07 12:20:00,77.32,77.39,77.32,77.35,16500.0,58.0836,58.1362,58.0836,58.1061,16500.0
2014-04-07 12:30:00,77.33,77.46,77.33,77.46,2100.0,58.0911,58.1888,58.0911,58.1888,2100.0
2014-04-07 12:40:00,77.44,77.44,77.38,77.38,3900.0,58.1738,58.1738,58.1287,58.1287,3900.0
2014-04-07 12:50:00,77.4,77.45,77.38,77.4,5700.0,58.1437,58.1813,58.1287,58.1437,5700.0
2014-04-07 13:00:00,77.41,77.43,77.28,77.31,4200.0,58.1512,58.1662,58.0536,58.0761,4200.0
2014-04-07 13:10:00,77.27,77.31,77.27,77.29,2500.0,58.0461,58.0761,58.0461,58.0611,2500.0
2014-04-07 13:20:00,77.3,77.37,77.29,77.29,42200.0,58.0686,58.1212,58.0611,58.0611,42200.0
2014-04-07 13:30:00,77.29,77.31,77.24,77.24,5800.0,58.0611,58.0761,58.0235,58.0235,5800.0
2014-04-07 13:40:00,77.24,77.31,77.24,77.31,12100.0,58.0235,58.0761,58.0235,58.0761,12100.0
2014-04-07 13:50:00,77.29,77.3,77.26,77.29,9100.0,58.0611,58.0686,58.0385,58.0611,9100.0
2014-04-07 14:00:00,77.27,77.36,77.25,77.34,12700.0,58.0461,58.1137,58.031,58.0986,12700.0
2014-04-07 14:10:00,77.33,77.33,77.25,77.28,10500.0,58.0911,58.0911,58.031,58.0536,10500.0
2014-04-07 14:20:00,77.25,77.25,77.21,77.24,14600.0,58.031,58.031,58.001,58.0235,14600.0
2014-04-07 14:30:00,77.24,77.25,77.19,77.25,15200.0,58.0235,58.031,57.986,58.031,15200.0
2014-04-07 14:40:00,77.26,77.37,77.26,77.37,50600.0,58.0385,58.1212,58.0385,58.1212,50600.0
2014-04-07 14:50:00,77.37,77.45,77.35,77.43,13000.0,58.1212,58.1813,58.1061,58.1662,13000.0
2014-04-07 15:00:00,77.42,77.43,77.36,77.41,34500.0,58.1587,58.1662,58.1137,58.1512,34500.0
2014-04-07 15:10:00,77.4,77.49,77.38,77.48,15600.0,58.1437,58.2113,58.1287,58.2038,15600.0
2014-04-07 15:20:00,77.46,77.51,77.41,77.51,17500.0,58.1888,58.2263,58.1512,58.2263,17500.0
2014-04-07 15:30:00,77.5,77.5,77.42,77.42,17500.0,58.2188,58.2188,58.1587,58.1587,17500.0
2014-04-07 15:40:00,77.42,77.42,77.3,77.3,30200.0,58.1587,58.1587,58.0686,58.0686,30200.0
2014-04-07 15:50:00,77.31,77.31,77.21,77.22,96000.0,58.0761,58.0761,58.001,58.0085,96000.0
2014-04-08 09:30:00,77.26,77.26,77.06,77.23,17400.0,58.0385,58.0385,57.8883,58.016,17400.0
2014-04-08 09:40:00,77.25,77.29,77.19,77.19,12600.0,58.031,58.0611,57.986,57.986,12600.0
2014-04-08 09:50:00,77.14,77.17,77.09,77.09,5400.0,57.9484,57.9709,57.9108,57.9108,5400.0
2014-04-08 10:00:00,77.13,77.18,77.13,77.16,2800.0,57.9409,57.9784,57.9409,57.9634,2800.0
2014-04-08 10:10:00,77.14,77.17,77.06,77.06,9000.0,57.9484,57.9709,57.8883,57.8883,9000.0
2014-04-08 10:20:00,77.07,77.07,76.86,76.86,12400.0,57.8958,57.8958,57.7381,57.7381,12400.0
2014-04-08 10:30:00,76.86,77.05,76.86,77.05,17700.0,57.7381,57.8808,57.7381,57.8808,17700.0
2014-04-08 10:40:00,77.02,77.15,77.02,77.09,14300.0,57.8582,57.9559,57.8582,57.9108,14300.0
2014-04-08 10:50:00,77.1,77.2,77.1,77.18,6800.0,57.9183,57.9935,57.9183,57.9784,6800.0
2014-04-08 11:00:00,77.2,77.33,77.2,77.33,38200.0,57.9935,58.0911,57.9935,58.0911,38200.0
2014-04-08 11:10:00,77.33,77.39,77.24,77.39,12000.0,58.0911,58.1362,58.0235,58.1362,12000.0
2014-04-08 11:20:00,77.38,77.42,77.33,77.34,8300.0,58.1287,58.1587,58.0911,58.0986,8300.0
2014-04-08 11:30:00,77.34,77.35,77.29,77.32,27200.0,58.0986,58.1061,58.0611,58.0836,27200.0
2014-04-08 11:40:00,77.3,77.33,77.24,77.24,11600.0,58.0686,58.0911,58.0235,58.0235,11600.0
2014-04-08 11:50:00,77.29,77.38,77.28,77.38,7700.0,58.0611,58.1287,58.0536,58.1287,7700.0
2014-04-08 12:00:00,77.35,77.39,77.31,77.34,6200.0,58.1061,58.1362,58.0761,58.0986,6200.0
2014-04-08 12:10:00,77.35,77.41,77.33,77.41,9900.0,58.1061,58.1512,58.0911,58.1512,9900.0
2014-04-08 12:20:00,77.38,77.39,77.36,77.39,9000.0,58.1287,58.1362,58.1137,58.1362,9000.0
2014-04-08 12:30:00,77.38,77.38,77.34,77.35,6100.0,58.1287,58.1287,58.0986,58.1061,6100.0
2014-04-08 12:40:00,77.33,77.33,77.28,77.3,28300.0,58.0911,58.0911,58.0536,58.0686,28300.0
2014-04-08 12:50:00,77.3,77.3,77.26,77.26,8200.0,58.0686,58.0686,58.0385,58.0385,8200.0
2014-04-08 13:00:00,77.29,77.29,77.27,77.28,10300.0,58.0611,58.0611,58.0461,58.0536,10300.0
2014-04-08 13:10:00,77.3,77.38,77.3,77.38,3300.0,58.0686,58.1287,58.0686,58.1287,3300.0
2014-04-08 13:20:00,77.41,77.53,77.41,77.49,14000.0,58.1512,58.2414,58.1512,58.2113,14000.0
2014-04-08 13:30:00,77.5,77.51,77.44,77.45,12200.0,58.2188,58.2263,58.1738,58.1813,12200.0
2014-04-08 13:40:00,77.48,77.49,77.41,77.43,30500.0,58.2038,58.2113,58.1512,58.1662,30500.0
2014-04-08 13:50:00,77.41,77.47,77.41,77.47,20600.0,58.1512,58.1963,58.1512,58.1963,20600.0
2014-04-08 14:00:00,77.47,77.47,77.31,77.33,30200.0,58.1963,58.1963,58.0761,58.0911,30200.0
2014-04-08 14:10:00,77.37,77.38,77.27,77.3,15900.0,58.1212,58.1287,58.0461,58.0686,15900.0
2014-04-08 14:20:00,77.3,77.31,77.25,77.28,13400.0,58.0686,58.0761,58.031,58.0536,13400.0
2014-04-08 14:30:00,77.27,77.32,77.27,77.27,12500.0,58.0461,58.0836,58.0461,58.0461,12500.0
2014-04-08 14:40:00,77.28,77.29,77.22,77.28,14500.0,58.0536,58.0611,58.0085,58.0536,14500.0
2014-04-08 14:50:00,77.3,77.32,77.27,77.29,11300.0,58.0686,58.0836,58.0461,58.0611,11300.0
2014-04-08 15:00:00,77.29,77.3,77.26,77.26,14700.0,58.0611,58.0686,58.0385,58.0385,14700.0
2014-04-08 15:10:00,77.27,77.3,77.22,77.29,32600.0,58.0461,58.0686,58.0085,58.0611,32600.0
2014-04-08 15:20:00,77.29,77.4,77.29,77.38,16900.0,58.0611,58.1437,58.0611,58.1287,16900.0
2014-04-08 15:30:00,77.37,77.42,77.36,77.41,11300.0,58.1212,58.1587,58.1137,58.1512,11300.0
2014-04-08 15:40:00,77.42,77.44,77.39,77.41,11100.0,58.1587,58.1738,58.1362,58.1512,11100.0
2014-04-08 15:50:00,77.4,77.42,77.35,77.4,44300.0,58.1437,58.1587,58.1061,58.1437,44300.0
2014-04-09 09:30:00,77.65,77.65,77.5,77.54,12500.0,58.3315,58.3315,58.2188,58.2489,12500.0
2014-04-09 09:40:00,77.48,77.51,77.41,77.43,10800.0,58.2038,58.2263,58.1512,58.1662,10800.0
2014-04-09 09:50:00,77.41,77.45,77.39,77.45,2100.0,58.1512,58.1813,58.1362,58.1813,2100.0
2014-04-09 10:00:00,77.42,77.47,77.36,77.37,8000.0,58.1587,58.1963,58.1137,58.1212,8000.0
2014-04-09 10:10:00,77.37,77.46,77.32,77.42,17900.0,58.1212,58.1888,58.0836,58.1587,17900.0
2014-04-09 10:20:00,77.43,77.51,77.43,77.48,9200.0,58.1662,58.2263,58.1662,58.2038,9200.0
2014-04-09 10:30:00,77.51,77.58,77.48,77.5,19100.0,58.2263,58.2789,58.2038,58.2188,19100.0
2014-04-09 10:40:00,77.5,77.55,77.47,77.48,2700.0,58.2188,58.2564,58.1963,58.2038,2700.0
2014-04-09 10:50:00,77.47,77.47,77.41,77.41,7000.0,58.1963,58.1963,58.1512,58.1512,7000.0
2014-04-09 11:00:00,77.41,77.44,77.38,77.44,8800.0,58.1512,58.1738,58.1287,58.1738,8800.0
2014-04-09 11:10:00,77.43,77.49,77.41,77.49,4700.0,58.1662,58.2113,58.1512,58.2113,4700.0
2014-04-09 11:20:00,77.46,77.49,77.42,77.43,7800.0,58.1888,58.2113,58.1587,58.1662,7800.0
2014-04-09 11:30:00,77.43,77.5,77.43,77.49,3800.0,58.1662,58.2188,58.1662,58.2113,3800.0
2014-04-09 11:40:00,77.47,77.5,77.47,77.5,1800.0,58.1963,58.2188,58.1963,58.2188,1800.0
2014-04-09 11:50:00,77.53,77.56,77.53,77.55,32800.0,58.2414,58.2639,58.2414,58.2564,32800.0
2014-04-09 12:00:00,77.54,77.56,77.51,77.51,30500.0,58.2489,58.2639,58.2263,58.2263,30500.0
2014-04-09 12:10:00,77.53,77.56,77.5,77.56,7200.0,58.2414,58.2639,58.2188,58.2639,7200.0
2014-04-09 12:20:00,77.56,77.64,77.56,77.62,11100.0,58.2639,58.324,58.2639,58.309,11100.0
2014-04-09 12:30:00,77.63,77.64,77.61,77.63,7000.0,58.3165,58.324,58.3015,58.3165,7000.0
2014-04-09 12:40:00,77.61,77.64,77.61,77.63,4800.0,58.3015,58.324,58.3015,58.3165,4800.0
2014-04-09 12:50:00,77.64,77.65,77.59,77.59,5300.0,58.324,58.3315,58.2864,58.2864,5300.0
2014-04-09 13:00:00,77.61,77.64,77.6,77.6,8100.0,58.3015,58.324,58.294,58.294,8100.0
2014-04-09 13:10:00,77.59,77.63,77.59,77.61,16200.0,58.2864,58.3165,58.2864,58.3015,16200.0
2014-04-09 13:20:00,77.62,77.62,77.59,77.59,37700.0,58.309,58.309,58.2864,58.2864,37700.0
2014-04-09 13:30:00,77.59,77.59,77.56,77.59,11900.0,58.2864,58.2864,58.2639,58.2864,11900.0
2014-04-09 13:40:00,77.59,77.63,77.57,77.61,10900.0,58.2864,58.3165,58.2714,58.3015,10900.0
2014-04-09 13:50:00,77.6,77.65,77.59,77.61,26400.0,58.294,58.3315,58.2864,58.3015,26400.0
2014-04-09 14:00:00,77.6,77.85,77.6,77.85,35500.0,58.294,58.4818,58.294,58.4818,35500.0
2014-04-09 14:10:00,77.84,77.91,77.82,77.9,62200.0,58.4742,58.5268,58.4592,58.5193,62200.0
2014-04-09 14:20:00,77.91,78.0,77.91,77.96,6600.0,58.5268,58.5944,58.5268,58.5644,6600.0
2014-04-09 14:30:00,77.96,78.01,77.93,77.93,13900.0,58.5644,58.6019,58.5419,58.5419,13900.0
2014-04-09 14:40:00,77.92,77.94,77.9,77.92,10800.0,58.5343,58.5494,58.5193,58.5343,10800.0
2014-04-09 14:50:00,77.89,77.91,77.83,77.83,5900.0,58.5118,58.5268,58.4667,58.4667,5900.0
2014-04-09 15:00:00,77.84,77.93,77.84,77.92,12800.0,58.4742,58.5419,58.4742,58.5343,12800.0
2014-04-09 15:10:00,77.92,77.95,77.91,77.94,9800.0,58.5343,58.5569,58.5268,58.5494,9800.0
2014-04-09 15:20:00,77.94,77.97,77.91,77.92,10600.0,58.5494,58.5719,58.5268,58.5343,10600.0
2014-04-09 15:30:00,77.94,78.03,77.91,78.02,18800.0,58.5494,58.617,58.5268,58.6095,18800.0
2014-04-09 15:40:00,78.0,78.05,77.99,78.05,23400.0,58.5944,58.632,58.5869,58.632,23400.0
2014-04-09 15:50:00,78.05,78.07,77.99,78.07,18200.0,58.632,58.647,58.5869,58.647,18200.0
2014-04-10 09:30:00,78.07,78.1,77.95,78.0,16700.0,58.647,58.6696,58.5569,58.5944,16700.0
2014-04-10 09:40:00,78.04,78.12,78.03,78.04,15000.0,58.6245,58.6846,58.617,58.6245,15000.0
2014-04-10 09:50:00,78.06,78.07,78.0,78.0,3000.0,58.6395,58.647,58.5944,58.5944,3000.0
2014-04-10 10:00:00,78.02,78.03,77.96,78.03,25500.0,58.6095,58.617,58.5644,58.617,25500.0
2014-04-10 10:10:00,78.06,78.11,77.95,77.95,6300.0,58.6395,58.6771,58.5569,58.5569,6300.0
2014-04-10 10:20:00,77.98,78.09,77.98,78.08,9800.0,58.5794,58.662,58.5794,58.6545,9800.0
2014-04-10 10:30:00,78.09,78.09,78.02,78.04,17600.0,58.662,58.662,58.6095,58.6245,17600.0
2014-04-10 10:40:00,78.02,78.03,77.92,77.93,5700.0,58.6095,58.617,58.5343,58.5419,5700.0
2014-04-10 10:50:00,77.91,77.94,77.82,77.82,16900.0,58.5268,58.5494,58.4592,58.4592,16900.0
2014-04-10 11:00:00,77.82,77.82,77.68,77.7,14500.0,58.4592,58.4592,58.354,58.3691,14500.0
2014-04-10 11:10:00,77.68,77.79,77.67,77.72,11700.0,58.354,58.4367,58.3465,58.3841,11700.0
2014-04-10 11:20:00,77.73,77.74,77.59,77.59,5500.0,58.3916,58.3991,58.2864,58.2864,5500.0
2014-04-10 11:30:00,77.62,77.68,77.61,77.67,26700.0,58.309,58.354,58.3015,58.3465,26700.0
2014-04-10 11:40:00,77.67,77.71,77.64,77.67,21500.0,58.3465,58.3766,58.324,58.3465,21500.0
2014-04-10 11:50:00,77.66,77.69,77.57,77.59,21500.0,58.339,58.3616,58.2714,58.2864,21500.0
2014-04-10 12:00:00,77.56,77.62,77.39,77.42,27900.0,58.2639,58.309,58.1362,58.1587,27900.0
2014-04-10 12:10:00,77.35,77.43,77.29,77.4,30600.0,58.1061,58.1662,58.0611,58.1437,30600.0
2014-04-10 12:20:00,77.42,77.43,77.35,77.36,15300.0,58.1587,58.1662,58.1061,58.1137,15300.0
2014-04-10 12:30:00,77.36,77.4,77.34,77.35,16300.0,58.1137,58.1437,58.0986,58.1061,16300.0
2014-04-10 12:40:00,77.37,77.37,77.24,77.28,45300.0,58.1212,58.1212,58.0235,58.0536,45300.0
2014-04-10 12:50:00,77.27,77.29,77.19,77.2,18600.0,58.0461,58.0611,57.986,57.9935,18600.0
2014-04-10 13:00:00,77.17,77.25,77.14,77.22,26500.0,57.9709,58.031,57.9484,58.0085,26500.0
2014-04-10 13:10:00,77.22,77.25,77.05,77.06,29900.0,58.0085,58.031,57.8808,57.8883,29900.0
2014-04-10 13:20:00,77.05,77.06,76.97,77.06,33200.0,57.8808,57.8883,57.8207,57.8883,33200.0
2014-04-10 13:30:00,77.06,77.11,77.06,77.1,34900.0,57.8883,57.9259,57.8883,57.9183,34900.0
2014-04-10 13:40:00,77.08,77.12,77.05,77.11,43000.0,57.9033,57.9334,57.8808,57.9259,43000.0
2014-04-10 13:50:00,77.11,77.19,77.03,77.19,9500.0,57.9259,57.986,57.8658,57.986,9500.0
2014-04-10 14:00:00,77.17,77.26,77.16,77.22,21300.0,57.9709,58.0385,57.9634,58.0085,21300.0
2014-04-10 14:10:00,77.23,77.28,77.2,77.23,12500.0,58.016,58.0536,57.9935,58.016,12500.0
2014-04-10 14:20:00,77.23,77.24,77.13,77.14,12400.0,58.016,58.0235,57.9409,57.9484,12400.0
2014-04-10 14:30:00,77.12,77.12,77.01,77.09,41900.0,57.9334,57.9334,57.8507,57.9108,41900.0
2014-04-10 14:40:00,77.08,77.12,76.95,76.96,65800.0,57.9033,57.9334,57.8057,57.8132,65800.0
2014-04-10 14:50:00,76.97,77.02,76.91,76.94,68100.0,57.8207,57.8582,57.7756,57.7982,68100.0
2014-04-10 15:00:00,76.93,76.93,76.63,76.64,56200.0,57.7906,57.7906,57.5653,57.5728,56200.0
2014-04-10 15:10:00,76.61,76.8,76.61,76.8,26600.0,57.5503,57.693,57.5503,57.693,26600.0
2014-04-10 15:20:00,76.8,76.81,76.69,76.73,38000.0,57.693,57.7005,57.6104,57.6404,38000.0
2014-04-10 15:30:00,76.7,76.84,76.7,76.84,7900.0,57.6179,57.723,57.6179,57.723,7900.0
2014-04-10 15:40:00,76.83,76.94,76.78,76.94,28900.0,57.7155,57.7982,57.678,57.7982,28900.0
2014-04-10 15:50:00,76.92,76.92,76.67,76.67,23600.0,57.7831,57.7831,57.5953,57.5953,23600.0
2014-04-11 09:30:00,76.2,76.36,76.2,76.36,30900.0,57.2423,57.3625,57.2423,57.3625,30900.0
2014-04-11 09:40:00,76.37,76.45,76.36,76.42,175100.0,57.37,57.4301,57.3625,57.4075,175100.0
2014-04-11 09:50:00,76.45,76.56,76.45,76.51,9000.0,57.4301,57.5127,57.4301,57.4751,9000.0
2014-04-11 10:00:00,76.54,76.54,76.34,76.34,14100.0,57.4977,57.4977,57.3474,57.3474,14100.0
2014-04-11 10:10:00,76.38,76.42,76.23,76.23,17300.0,57.3775,57.4075,57.2648,57.2648,17300.0
2014-04-11 10:20:00,76.26,76.4,76.25,76.38,20700.0,57.2873,57.3925,57.2798,57.3775,20700.0
2014-04-11 10:30:00,76.36,76.49,76.35,76.44,19900.0,57.3625,57.4601,57.3549,57.4225,19900.0
2014-04-11 10:40:00,76.41,76.56,76.41,76.52,17800.0,57.4,57.5127,57.4,57.4826,17800.0
2014-04-11 10:50:00,76.52,76.68,76.51,76.65,19100.0,57.4826,57.6028,57.4751,57.5803,19100.0
2014-04-11 11:00:00,76.66,76.67,76.58,76.59,23600.0,57.5878,57.5953,57.5277,57.5352,23600.0
2014-04-11 11:10:00,76.57,76.78,76.57,76.72,27600.0,57.5202,57.678,57.5202,57.6329,27600.0
2014-04-11 11:20:00,76.72,76.72,76.53,76.55,41000.0,57.6329,57.6329,57.4902,57.5052,41000.0
2014-04-11 11:30:00,76.55,76.56,76.43,76.5,18400.0,57.5052,57.5127,57.415,57.4676,18400.0
2014-04-11 11:40:00,76.48,76.52,76.37,76.41,11000.0,57.4526,57.4826,57.37,57.4,11000.0
2014-04-11 11:50:00,76.4,76.45,76.38,76.45,9900.0,57.3925,57.4301,57.3775,57.4301,9900.0
2014-04-11 12:00:00,76.48,76.56,76.46,76.48,41600.0,57.4526,57.5127,57.4376,57.4526,41600.0
2014-04-11 12:10:00,76.47,76.5,76.38,76.44,9500.0,57.4451,57.4676,57.3775,57.4225,9500.0
2014-04-11 12:20:00,76.44,76.45,76.38,76.41,23600.0,57.4225,57.4301,57.3775,57.4,23600.0
2014-04-11 12:30:00,76.41,76.45,76.38,76.45,7000.0,57.4,57.4301,57.3775,57.4301,7000.0
2014-04-11 12:40:00,76.45,76.49,76.44,76.46,20300.0,57.4301,57.4601,57.4225,57.4376,20300.0
2014-04-11 12:50:00,76.45,76.46,76.38,76.4,5600.0,57.4301,57.4376,57.3775,57.3925,5600.0
2014-04-11 13:00:00,76.42,76.43,76.26,76.29,8000.0,57.4075,57.415,57.2873,57.3099,8000.0
2014-04-11 13:10:00,76.3,76.35,76.28,76.29,5400.0,57.3174,57.3549,57.3024,57.3099,5400.0
2014-04-11 13:20:00,76.29,76.31,76.25,76.29,29300.0,57.3099,57.3249,57.2798,57.3099,29300.0
2014-04-11 13:30:00,76.28,76.33,76.23,76.3,5300.0,57.3024,57.3399,57.2648,57.3174,5300.0
2014-04-11 13:40:00,76.34,76.43,76.34,76.38,12700.0,57.3474,57.415,57.3474,57.3775,12700.0
2014-04-11 13:50:00,76.37,76.37,76.28,76.28,13300.0,57.37,57.37,57.3024,57.3024,13300.0
2014-04-11 14:00:00,76.3,76.37,76.29,76.34,14200.0,57.3174,57.37,57.3099,57.3474,14200.0
2014-04-11 14:10:00,76.34,76.34,76.21,76.23,41300.0,57.3474,57.3474,57.2498,57.2648,41300.0
2014-04-11 14:20:00,76.23,76.25,76.16,76.18,27600.0,57.2648,57.2798,57.2122,57.2272,27600.0
2014-04-11 14:30:00,76.18,76.2,76.12,76.13,15100.0,57.2272,57.2423,57.1822,57.1897,15100.0
2014-04-11 14:40:00,76.12,76.15,76.02,76.02,43100.0,57.1822,57.2047,57.107,57.107,43100.0
2014-04-11 14:50:00,76.06,76.2,76.05,76.17,25300.0,57.1371,57.2423,57.1296,57.2197,25300.0
2014-04-11 15:00:00,76.15,76.2,76.07,76.2,32600.0,57.2047,57.2423,57.1446,57.2423,32600.0
2014-04-11 15:10:00,76.21,76.22,76.15,76.22,43100.0,57.2498,57.2573,57.2047,57.2573,43100.0
2014-04-11 15:20:00,76.23,76.35,76.23,76.3,25200.0,57.2648,57.3549,57.2648,57.3174,25200.0
2014-04-11 15:30:00,76.29,76.29,76.21,76.24,18600.0,57.3099,57.3099,57.2498,57.2723,18600.0
2014-04-11 15:40:00,76.24,76.29,76.15,76.22,31700.0,57.2723,57.3099,57.2047,57.2573,31700.0
2014-04-11 15:50:00,76.21,76.22,76.07,76.09,71500.0,57.2498,57.2573,57.1446,57.1596,71500.0
2014-04-14 09:30:00,76.64,76.64,76.46,76.52,15400.0,57.5728,57.5728,57.4376,57.4826,15400.0
2014-04-14 09:40:00,76.54,76.54,76.4,76.4,5700.0,57.4977,57.4977,57.3925,57.3925,5700.0
2014-04-14 09:50:00,76.41,76.43,76.32,76.37,10900.0,57.4,57.415,57.3324,57.37,10900.0
2014-04-14 10:00:00,76.32,76.48,76.31,76.44,6600.0,57.3324,57.4526,57.3249,57.4225,6600.0
2014-04-14 10:10:00,76.45,76.45,76.37,76.43,8100.0,57.4301,57.4301,57.37,57.415,8100.0
2014-04-14 10:20:00,76.42,76.42,76.36,76.4,13300.0,57.4075,57.4075,57.3625,57.3925,13300.0
2014-04-14 10:30:00,76.4,76.53,76.4,76.49,18800.0,57.3925,57.4902,57.3925,57.4601,18800.0
2014-04-14 10:40:00,76.48,76.57,76.48,76.51,18100.0,57.4526,57.5202,57.4526,57.4751,18100.0
2014-04-14 10:50:00,76.51,76.66,76.51,76.66,12200.0,57.4751,57.5878,57.4751,57.5878,12200.0
2014-04-14 11:00:00,76.65,76.66,76.56,76.56,8900.0,57.5803,57.5878,57.5127,57.5127,8900.0
2014-04-14 11:10:00,76.55,76.57,76.49,76.56,7000.0,57.5052,57.5202,57.4601,57.5127,7000.0
2014-04-14 11:20:00,76.56,76.56,76.52,76.54,7300.0,57.5127,57.5127,57.4826,57.4977,7300.0
2014-04-14 11:30:00,76.55,76.64,76.55,76.63,18300.0,57.5052,57.5728,57.5052,57.5653,18300.0
2014-04-14 11:40:00,76.63,76.64,76.59,76.61,7700.0,57.5653,57.5728,57.5352,57.5503,7700.0
2014-04-14 11:50:00,76.62,76.63,76.54,76.54,90500.0,57.5578,57.5653,57.4977,57.4977,90500.0
2014-04-14 12:00:00,76.54,76.56,76.53,76.55,4200.0,57.4977,57.5127,57.4902,57.5052,4200.0
2014-04-14 12:10:00,76.57,76.64,76.56,76.61,18700.0,57.5202,57.5728,57.5127,57.5503,18700.0
2014-04-14 12:20:00,76.61,76.64,76.59,76.64,13500.0,57.5503,57.5728,57.5352,57.5728,13500.0
2014-04-14 12:30:00,76.64,76.7,76.62,76.69,15500.0,57.5728,57.6179,57.5578,57.6104,15500.0
2014-04-14 12:40:00,76.69,76.69,76.67,76.67,6300.0,57.6104,57.6104,57.5953,57.5953,6300.0
2014-04-14 12:50:00,76.64,76.69,76.64,76.67,9900.0,57.5728,57.6104,57.5728,57.5953,9900.0
2014-04-14 13:00:00,76.66,76.66,76.62,76.64,3300.0,57.5878,57.5878,57.5578,57.5728,3300.0
2014-04-14 13:10:00,76.63,76.64,76.56,76.57,13800.0,57.5653,57.5728,57.5127,57.5202,13800.0
2014-04-14 13:20:00,76.57,76.57,76.51,76.52,12800.0,57.5202,57.5202,57.4751,57.4826,12800.0
2014-04-14 13:30:00,76.52,76.6,76.52,76.58,8200.0,57.4826,57.5427,57.4826,57.5277,8200.0
2014-04-14 13:40:00,76.58,76.6,76.48,76.49,32500.0,57.5277,57.5427,57.4526,57.4601,32500.0
2014-04-14 13:50:00,76.51,76.53,76.49,76.49,22200.0,57.4751,57.4902,57.4601,57.4601,22200.0
2014-04-14 14:00:00,76.46,76.54,76.44,76.54,13700.0,57.4376,57.4977,57.4225,57.4977,13700.0
2014-04-14 14:10:00,76.54,76.55,76.45,76.45,5400.0,57.4977,57.5052,57.4301,57.4301,5400.0
2014-04-14 14:20:00,76.45,76.46,76.37,76.37,26200.0,57.4301,57.4376,57.37,57.37,26200.0
2014-04-14 14:30:00,76.35,76.39,76.31,76.37,9200.0,57.3549,57.385,57.3249,57.37,9200.0
2014-04-14 14:40:00,76.35,76.39,76.34,76.39,8100.0,57.3549,57.385,57.3474,57.385,8100.0
2014-04-14 14:50:00,76.39,76.43,76.33,76.33,18600.0,57.385,57.415,57.3399,57.3399,18600.0
2014-04-14 15:00:00,76.34,76.34,76.21,76.21,17100.0,57.3474,57.3474,57.2498,57.2498,17100.0
2014-04-14 15:10:00,76.22,76.24,76.02,76.11,24200.0,57.2573,57.2723,57.107,57.1746,24200.0
2014-04-14 15:20:00,76.12,76.23,76.12,76.23,9200.0,57.1822,57.2648,57.1822,57.2648,9200.0
2014-04-14 15:30:00,76.24,76.43,76.24,76.4,16600.0,57.2723,57.415,57.2723,57.3925,16600.0
2014-04-14 15:40:00,76.42,76.54,76.38,76.53,18400.0,57.4075,57.4977,57.3775,57.4902,18400.0
2014-04-14 15:50:00,76.54,76.65,76.52,76.62,78600.0,57.4977,57.5803,57.4826,57.5578,78600.0
2014-04-15 09:30:00,76.72,76.9,76.69,76.9,12500.0,57.6329,57.7681,57.6104,57.7681,12500.0
2014-04-15 09:40:00,76.93,77.09,76.93,77.09,5900.0,57.7906,57.9108,57.7906,57.9108,5900.0
2014-04-15 09:50:00,77.05,77.09,77.03,77.06,2300.0,57.8808,57.9108,57.8658,57.8883,2300.0
2014-04-15 10:00:00,77.05,77.09,76.99,76.99,11800.0,57.8808,57.9108,57.8357,57.8357,11800.0
2014-04-15 10:10:00,76.96,76.96,76.76,76.76,33300.0,57.8132,57.8132,57.6629,57.6629,33300.0
2014-04-15 10:20:00,76.76,76.78,76.63,76.63,23700.0,57.6629,57.678,57.5653,57.5653,23700.0
2014-04-15 10:30:00,76.6,76.74,76.51,76.69,8000.0,57.5427,57.6479,57.4751,57.6104,8000.0
2014-04-15 10:40:00,76.73,76.8,76.72,76.75,8100.0,57.6404,57.693,57.6329,57.6554,8100.0
2014-04-15 10:50:00,76.75,76.8,76.56,76.61,10500.0,57.6554,57.693,57.5127,57.5503,10500.0
2014-04-15 11:00:00,76.62,76.62,76.43,76.52,14900.0,57.5578,57.5578,57.415,57.4826,14900.0
2014-04-15 11:10:00,76.48,76.55,76.41,76.48,9800.0,57.4526,57.5052,57.4,57.4526,9800.0
2014-04-15 11:20:00,76.51,76.63,76.51,76.55,10700.0,57.4751,57.5653,57.4751,57.5052,10700.0
2014-04-15 11:30:00,76.64,76.75,76.64,76.65,112800.0,57.5728,57.6554,57.5728,57.5803,112800.0
2014-04-15 11:40:00,76.63,76.63,76.36,76.41,11900.0,57.5653,57.5653,57.3625,57.4,11900.0
2014-04-15 11:50:00,76.42,76.46,76.34,76.41,12000.0,57.4075,57.4376,57.3474,57.4,12000.0
2014-04-15 12:00:00,76.37,76.37,76.27,76.32,72900.0,57.37,57.37,57.2948,57.3324,72900.0
2014-04-15 12:10:00,76.31,76.37,76.29,76.37,68100.0,57.3249,57.37,57.3099,57.37,68100.0
2014-04-15 12:20:00,76.35,76.36,76.25,76.36,10800.0,57.3549,57.3625,57.2798,57.3625,10800.0
2014-04-15 12:30:00,76.38,76.4,76.34,76.35,8400.0,57.3775,57.3925,57.3474,57.3549,8400.0
2014-04-15 12:40:00,76.34,76.39,76.24,76.24,5800.0,57.3474,57.385,57.2723,57.2723,5800.0
2014-04-15 12:50:00,76.26,76.32,76.23,76.24,10300.0,57.2873,57.3324,57.2648,57.2723,10300.0
2014-04-15 13:00:00,76.23,76.32,76.18,76.3,14700.0,57.2648,57.3324,57.2272,57.3174,14700.0
2014-04-15 13:10:00,76.3,76.38,76.25,76.37,30500.0,57.3174,57.3775,57.2798,57.37,30500.0
2014-04-15 13:20:00,76.33,76.37,76.29,76.37,10800.0,57.3399,57.37,57.3099,57.37,10800.0
2014-04-15 13:30:00,76.41,76.56,76.36,76.53,8300.0,57.4,57.5127,57.3625,57.4902,8300.0
2014-04-15 13:40:00,76.53,76.59,76.48,76.51,47900.0,57.4902,57.5352,57.4526,57.4751,47900.0
2014-04-15 13:50:00,76.5,76.68,76.49,76.67,18200.0,57.4676,57.6028,57.4601,57.5953,18200.0
2014-04-15 14:00:00,76.67,76.81,76.67,76.73,18500.0,57.5953,57.7005,57.5953,57.6404,18500.0
2014-04-15 14:10:00,76.68,76.8,76.67,76.7,27000.0,57.6028,57.693,57.5953,57.6179,27000.0
2014-04-15 14:20:00,76.72,76.76,76.65,76.75,8100.0,57.6329,57.6629,57.5803,57.6554,8100.0
2014-04-15 14:30:00,76.74,76.91,76.74,76.9,22800.0,57.6479,57.7756,57.6479,57.7681,22800.0
2014-04-15 14:40:00,76.91,76.98,76.87,76.96,18400.0,57.7756,57.8282,57.7456,57.8132,18400.0
2014-04-15 14:50:00,76.96,77.02,76.93,76.93,7400.0,57.8132,57.8582,57.7906,57.7906,7400.0
2014-04-15 15:00:00,76.92,76.96,76.87,76.9,14900.0,57.7831,57.8132,57.7456,57.7681,14900.0
2014-04-15 15:10:00,76.92,77.12,76.9,77.12,19700.0,57.7831,57.9334,57.7681,57.9334,19700.0
2014-04-15 15:20:00,77.13,77.13,76.99,77.11,26400.0,57.9409,57.9409,57.8357,57.9259,26400.0
2014-04-15 15:30:00,77.12,77.12,77.02,77.03,14100.0,57.9334,57.9334,57.8582,57.8658,14100.0
2014-04-15 15:40:00,77.02,77.12,76.98,77.12,22300.0,57.8582,57.9334,57.8282,57.9334,22300.0
2014-04-15 15:50:00,77.12,77.17,77.08,77.15,42500.0,57.9334,57.9709,57.9033,57.9559,42500.0
2014-04-16 09:30:00,77.67,77.71,77.53,77.53,13700.0,58.3465,58.3766,58.2414,58.2414,13700.0
2014-04-16 09:40:00,77.55,77.58,77.52,77.55,5500.0,58.2564,58.2789,58.2339,58.2564,5500.0
2014-04-16 09:50:00,77.44,77.54,77.42,77.49,3600.0,58.1738,58.2489,58.1587,58.2113,3600.0
2014-04-16 10:00:00,77.47,77.47,77.39,77.39,5600.0,58.1963,58.1963,58.1362,58.1362,5600.0
2014-04-16 10:10:00,77.41,77.47,77.38,77.44,7200.0,58.1512,58.1963,58.1287,58.1738,7200.0
2014-04-16 10:20:00,77.46,77.51,77.42,77.42,5300.0,58.1888,58.2263,58.1587,58.1587,5300.0
2014-04-16 10:30:00,77.41,77.5,77.41,77.48,15700.0,58.1512,58.2188,58.1512,58.2038,15700.0
2014-04-16 10:40:00,77.46,77.46,77.38,77.44,7900.0,58.1888,58.1888,58.1287,58.1738,7900.0
2014-04-16 10:50:00,77.45,77.49,77.38,77.38,8100.0,58.1813,58.2113,58.1287,58.1287,8100.0
2014-04-16 11:00:00,77.36,77.41,77.34,77.41,5700.0,58.1137,58.1512,58.0986,58.1512,5700.0
2014-04-16 11:10:00,77.41,77.53,77.39,77.52,4700.0,58.1512,58.2414,58.1362,58.2339,4700.0
2014-04-16 11:20:00,77.48,77.56,77.48,77.56,10200.0,58.2038,58.2639,58.2038,58.2639,10200.0
2014-04-16 11:30:00,77.57,77.57,77.53,77.54,17200.0,58.2714,58.2714,58.2414,58.2489,17200.0
2014-04-16 11:40:00,77.54,77.56,77.52,77.56,2900.0,58.2489,58.2639,58.2339,58.2639,2900.0
2014-04-16 11:50:00,77.56,77.61,77.56,77.59,4800.0,58.2639,58.3015,58.2639,58.2864,4800.0
2014-04-16 12:00:00,77.58,77.67,77.58,77.66,27600.0,58.2789,58.3465,58.2789,58.339,27600.0
2014-04-16 12:10:00,77.68,77.7,77.66,77.67,11600.0,58.354,58.3691,58.339,58.3465,11600.0
2014-04-16 12:20:00,77.65,77.68,77.63,77.65,14800.0,58.3315,58.354,58.3165,58.3315,14800.0
2014-04-16 12:30:00,77.65,77.66,77.53,77.57,733300.0,58.3315,58.339,58.2414,58.2714,733300.0
2014-04-16 12:40:00,77.6,77.65,77.57,77.57,5000.0,58.294,58.3315,58.2714,58.2714,5000.0
2014-04-16 12:50:00,77.57,77.63,77.55,77.55,10100.0,58.2714,58.3165,58.2564,58.2564,10100.0
2014-04-16 13:00:00,77.53,77.56,77.45,77.53,7100.0,58.2414,58.2639,58.1813,58.2414,7100.0
2014-04-16 13:10:00,77.53,77.6,77.52,77.57,2400.0,58.2414,58.294,58.2339,58.2714,2400.0
2014-04-16 13:20:00,77.56,77.62,77.56,77.59,40200.0,58.2639,58.309,58.2639,58.2864,40200.0
2014-04-16 13:30:00,77.58,77.58,77.48,77.52,9300.0,58.2789,58.2789,58.2038,58.2339,9300.0
2014-04-16 13:40:00,77.55,77.59,77.52,77.58,9500.0,58.2564,58.2864,58.2339,58.2789,9500.0
2014-04-16 13:50:00,77.59,77.61,77.55,77.61,5900.0,58.2864,58.3015,58.2564,58.3015,5900.0
2014-04-16 14:00:00,77.64,77.64,77.57,77.61,9200.0,58.324,58.324,58.2714,58.3015,9200.0
2014-04-16 14:10:00,77.62,77.65,77.5,77.54,13900.0,58.309,58.3315,58.2188,58.2489,13900.0
2014-04-16 14:20:00,77.52,77.59,77.52,77.57,11500.0,58.2339,58.2864,58.2339,58.2714,11500.0
2014-04-16 14:30:00,77.57,77.68,77.57,77.64,16400.0,58.2714,58.354,58.2714,58.324,16400.0
2014-04-16 14:40:00,77.62,77.71,77.61,77.67,22800.0,58.309,58.3766,58.3015,58.3465,22800.0
2014-04-16 14:50:00,77.67,77.74,77.67,77.72,35800.0,58.3465,58.3991,58.3465,58.3841,35800.0
2014-04-16 15:00:00,77.72,77.73,77.67,77.7,13000.0,58.3841,58.3916,58.3465,58.3691,13000.0
2014-04-16 15:10:00,77.72,77.74,77.71,77.73,7000.0,58.3841,58.3991,58.3766,58.3916,7000.0
2014-04-16 15:20:00,77.72,77.76,77.71,77.75,11600.0,58.3841,58.4141,58.3766,58.4066,11600.0
2014-04-16 15:30:00,77.75,77.76,77.71,77.76,14100.0,58.4066,58.4141,58.3766,58.4141,14100.0
2014-04-16 15:40:00,77.76,77.79,77.76,77.77,5500.0,58.4141,58.4367,58.4141,58.4217,5500.0
2014-04-16 15:50:00,77.77,77.85,77.77,77.85,31900.0,58.4217,58.4818,58.4217,58.4818,31900.0
2014-04-17 09:30:00,77.81,77.84,77.71,77.83,11000.0,58.4517,58.4742,58.3766,58.4667,11000.0
2014-04-17 09:40:00,77.83,77.89,77.82,77.85,6000.0,58.4667,58.5118,58.4592,58.4818,6000.0
2014-04-17 09:50:00,77.85,77.86,77.75,77.77,6600.0,58.4818,58.4893,58.4066,58.4217,6600.0
2014-04-17 10:00:00,77.8,77.82,77.74,77.78,9200.0,58.4442,58.4592,58.3991,58.4292,9200.0
2014-04-17 10:10:00,77.86,77.86,77.74,77.76,13700.0,58.4893,58.4893,58.3991,58.4141,13700.0
2014-04-17 10:20:00,77.77,77.82,77.75,77.8,8100.0,58.4217,58.4592,58.4066,58.4442,8100.0
2014-04-17 10:30:00,77.85,77.94,77.84,77.93,30200.0,58.4818,58.5494,58.4742,58.5419,30200.0
2014-04-17 10:40:00,77.95,77.97,77.91,77.92,6700.0,58.5569,58.5719,58.5268,58.5343,6700.0
2014-04-17 10:50:00,77.93,77.97,77.92,77.96,3200.0,58.5419,58.5719,58.5343,58.5644,3200.0
2014-04-17 11:00:00,77.97,77.99,77.94,77.95,22500.0,58.5719,58.5869,58.5494,58.5569,22500.0
2014-04-17 11:10:00,77.98,77.98,77.88,77.9,10400.0,58.5794,58.5794,58.5043,58.5193,10400.0
2014-04-17 11:20:00,77.91,77.96,77.9,77.92,15400.0,58.5268,58.5644,58.5193,58.5343,15400.0
2014-04-17 11:30:00,77.94,77.94,77.89,77.9,8300.0,58.5494,58.5494,58.5118,58.5193,8300.0
2014-04-17 11:40:00,77.92,77.95,77.89,77.91,10300.0,58.5343,58.5569,58.5118,58.5268,10300.0
2014-04-17 11:50:00,77.9,77.92,77.87,77.91,17300.0,58.5193,58.5343,58.4968,58.5268,17300.0
2014-04-17 12:00:00,77.9,77.98,77.9,77.95,12500.0,58.5193,58.5794,58.5193,58.5569,12500.0
2014-04-17 12:10:00,77.94,77.96,77.88,77.89,11900.0,58.5494,58.5644,58.5043,58.5118,11900.0
2014-04-17 12:20:00,77.87,77.95,77.87,77.95,17100.0,58.4968,58.5569,58.4968,58.5569,17100.0
2014-04-17 12:30:00,77.96,77.99,77.91,77.98,13200.0,58.5644,58.5869,58.5268,58.5794,13200.0
2014-04-17 12:40:00,77.99,78.01,77.97,77.99,7600.0,58.5869,58.6019,58.5719,58.5869,7600.0
2014-04-17 12:50:00,78.01,78.03,78.0,78.02,5400.0,58.6019,58.617,58.5944,58.6095,5400.0
2014-04-17 13:00:00,78.02,78.06,78.01,78.05,15400.0,58.6095,58.6395,58.6019,58.632,15400.0
2014-04-17 13:10:00,78.08,78.11,78.06,78.06,10200.0,58.6545,58.6771,58.6395,58.6395,10200.0
2014-04-17 13:20:00,78.08,78.1,78.07,78.07,1700.0,58.6545,58.6696,58.647,58.647,1700.0
2014-04-17 13:30:00,78.09,78.11,78.07,78.11,7300.0,58.662,58.6771,58.647,58.6771,7300.0
2014-04-17 13:40:00,78.12,78.16,78.11,78.13,7400.0,58.6846,58.7146,58.6771,58.6921,7400.0
2014-04-17 13:50:00,78.13,78.16,78.11,78.15,42600.0,58.6921,58.7146,58.6771,58.7071,42600.0
2014-04-17 14:00:00,78.13,78.13,78.1,78.1,9100.0,58.6921,58.6921,58.6696,58.6696,9100.0
2014-04-17 14:10:00,78.11,78.14,78.11,78.13,14000.0,58.6771,58.6996,58.6771,58.6921,14000.0
2014-04-17 14:20:00,78.12,78.16,78.11,78.14,18000.0,58.6846,58.7146,58.6771,58.6996,18000.0
2014-04-17 14:30:00,78.13,78.15,78.1,78.12,10000.0,58.6921,58.7071,58.6696,58.6846,10000.0
2014-04-17 14:40:00,78.11,78.12,78.06,78.06,5200.0,58.6771,58.6846,58.6395,58.6395,5200.0
2014-04-17 14:50:00,78.05,78.08,78.05,78.07,9900.0,58.632,58.6545,58.632,58.647,9900.0
2014-04-17 15:00:00,78.06,78.12,78.05,78.12,10800.0,58.6395,58.6846,58.632,58.6846,10800.0
2014-04-17 15:10:00,78.13,78.19,78.13,78.15,9000.0,58.6921,58.7372,58.6921,58.7071,9000.0
2014-04-17 15:20:00,78.16,78.17,78.14,78.15,25400.0,58.7146,58.7221,58.6996,58.7071,25400.0
2014-04-17 15:30:00,78.15,78.15,78.07,78.08,29500.0,58.7071,58.7071,58.647,58.6545,29500.0
2014-04-17 15:40:00,78.07,78.08,78.03,78.08,30300.0,58.647,58.6545,58.617,58.6545,30300.0
2014-04-17 15:50:00,78.07,78.09,78.01,78.02,42200.0,58.647,58.662,58.6019,58.6095,42200.0
2014-04-21 09:30:00,78.06,78.1,77.95,78.05,15900.0,58.6395,58.6696,58.5569,58.632,15900.0
2014-04-21 09:40:00,78.11,78.14,78.09,78.13,2800.0,58.6771,58.6996,58.662,58.6921,2800.0
2014-04-21 09:50:00,78.12,78.16,78.1,78.15,18500.0,58.6846,58.7146,58.6696,58.7071,18500.0
2014-04-21 10:00:00,78.16,78.19,78.15,78.18,6500.0,58.7146,58.7372,58.7071,58.7297,6500.0
2014-04-21 10:10:00,78.18,78.19,78.11,78.13,3500.0,58.7297,58.7372,58.6771,58.6921,3500.0
2014-04-21 10:20:00,78.13,78.15,78.1,78.12,9300.0,58.6921,58.7071,58.6696,58.6846,9300.0
2014-04-21 10:30:00,78.1,78.1,77.97,77.97,12200.0,58.6696,58.6696,58.5719,58.5719,12200.0
2014-04-21 10:40:00,77.97,78.03,77.97,78.03,3200.0,58.5719,58.617,58.5719,58.617,3200.0
2014-04-21 10:50:00,78.03,78.05,77.99,78.0,9300.0,58.617,58.632,58.5869,58.5944,9300.0
2014-04-21 11:00:00,78.02,78.06,78.01,78.06,7600.0,58.6095,58.6395,58.6019,58.6395,7600.0
2014-04-21 11:10:00,78.06,78.16,78.04,78.16,8000.0,58.6395,58.7146,58.6245,58.7146,8000.0
2014-04-21 11:20:00,78.15,78.15,78.11,78.14,1900.0,58.7071,58.7071,58.6771,58.6996,1900.0
2014-04-21 11:30:00,78.13,78.15,78.11,78.13,3900.0,58.6921,58.7071,58.6771,58.6921,3900.0
2014-04-21 11:40:00,78.13,78.15,78.1,78.1,13000.0,58.6921,58.7071,58.6696,58.6696,13000.0
2014-04-21 11:50:00,78.11,78.16,78.11,78.14,119100.0,58.6771,58.7146,58.6771,58.6996,119100.0
2014-04-21 12:00:00,78.15,78.17,78.13,78.15,23000.0,58.7071,58.7221,58.6921,58.7071,23000.0
2014-04-21 12:10:00,78.13,78.17,78.13,78.13,13800.0,58.6921,58.7221,58.6921,58.6921,13800.0
2014-04-21 12:20:00,78.12,78.16,78.11,78.14,4600.0,58.6846,58.7146,58.6771,58.6996,4600.0
2014-04-21 12:30:00,78.13,78.13,78.09,78.1,5400.0,58.6921,58.6921,58.662,58.6696,5400.0
2014-04-21 12:40:00,78.11,78.15,78.11,78.12,10200.0,58.6771,58.7071,58.6771,58.6846,10200.0
2014-04-21 12:50:00,78.11,78.14,78.11,78.13,6600.0,58.6771,58.6996,58.6771,58.6921,6600.0
2014-04-21 13:00:00,78.12,78.13,78.11,78.12,3300.0,58.6846,58.6921,58.6771,58.6846,3300.0
2014-04-21 13:10:00,78.11,78.14,78.1,78.14,6500.0,58.6771,58.6996,58.6696,58.6996,6500.0
2014-04-21 13:20:00,78.11,78.15,78.11,78.14,3800.0,58.6771,58.7071,58.6771,58.6996,3800.0
2014-04-21 13:30:00,78.14,78.16,78.12,78.13,11800.0,58.6996,58.7146,58.6846,58.6921,11800.0
2014-04-21 13:40:00,78.14,78.16,78.12,78.12,31300.0,58.6996,58.7146,58.6846,58.6846,31300.0
2014-04-21 13:50:00,78.13,78.15,78.11,78.14,8900.0,58.6921,58.7071,58.6771,58.6996,8900.0
2014-04-21 14:00:00,78.16,78.17,78.14,78.15,5400.0,58.7146,58.7221,58.6996,58.7071,5400.0
2014-04-21 14:10:00,78.14,78.14,78.13,78.14,9700.0,58.6996,58.6996,58.6921,58.6996,9700.0
2014-04-21 14:20:00,78.15,78.17,78.13,78.15,9900.0,58.7071,58.7221,58.6921,58.7071,9900.0
2014-04-21 14:30:00,78.16,78.17,78.14,78.14,10500.0,58.7146,58.7221,58.6996,58.6996,10500.0
2014-04-21 14:40:00,78.17,78.17,78.13,78.16,36700.0,58.7221,58.7221,58.6921,58.7146,36700.0
2014-04-21 14:50:00,78.17,78.18,78.14,78.17,8400.0,58.7221,58.7297,58.6996,58.7221,8400.0
2014-04-21 15:00:00,78.18,78.18,78.13,78.13,22900.0,58.7297,58.7297,58.6921,58.6921,22900.0
2014-04-21 15:10:00,78.12,78.14,78.08,78.09,21200.0,58.6846,58.6996,58.6545,58.662,21200.0
2014-04-21 15:20:00,78.1,78.12,78.08,78.11,11200.0,58.6696,58.6846,58.6545,58.6771,11200.0
2014-04-21 15:30:00,78.1,78.14,78.1,78.13,3900.0,58.6696,58.6996,58.6696,58.6921,3900.0
2014-04-21 15:40:00,78.14,78.16,78.13,78.14,23100.0,58.6996,58.7146,58.6921,58.6996,23100.0
2014-04-21 15:50:00,78.14,78.19,78.14,78.18,56100.0,58.6996,58.7372,58.6996,58.7297,56100.0
2014-04-22 09:30:00,78.23,78.3,78.11,78.19,57300.0,58.7672,58.8198,58.6771,58.7372,57300.0
2014-04-22 09:40:00,78.17,78.2,78.15,78.18,5200.0,58.7221,58.7447,58.7071,58.7297,5200.0
2014-04-22 09:50:00,78.21,78.33,78.21,78.32,59400.0,58.7522,58.8423,58.7522,58.8348,59400.0
2014-04-22 10:00:00,78.34,78.4,78.31,78.39,24300.0,58.8498,58.8949,58.8273,58.8874,24300.0
2014-04-22 10:10:00,78.39,78.44,78.37,78.39,38200.0,58.8874,58.925,58.8724,58.8874,38200.0
2014-04-22 10:20:00,78.4,78.42,78.38,78.39,8500.0,58.8949,58.9099,58.8799,58.8874,8500.0
2014-04-22 10:30:00,78.4,78.44,78.39,78.41,10700.0,58.8949,58.925,58.8874,58.9024,10700.0
2014-04-22 10:40:00,78.41,78.41,78.37,78.39,12300.0,58.9024,58.9024,58.8724,58.8874,12300.0
2014-04-22 10:50:00,78.38,78.43,78.38,78.43,6700.0,58.8799,58.9175,58.8799,58.9175,6700.0
2014-04-22 11:00:00,78.42,78.47,78.41,78.41,15300.0,58.9099,58.9475,58.9024,58.9024,15300.0
2014-04-22 11:10:00,78.44,78.46,78.42,78.46,6200.0,58.925,58.94,58.9099,58.94,6200.0
2014-04-22 11:20:00,78.46,78.48,78.44,78.48,10400.0,58.94,58.955,58.925,58.955,10400.0
2014-04-22 11:30:00,78.48,78.51,78.46,78.5,11200.0,58.955,58.9776,58.94,58.97,11200.0
2014-04-22 11:40:00,78.49,78.49,78.41,78.44,11100.0,58.9625,58.9625,58.9024,58.925,11100.0
2014-04-22 11:50:00,78.44,78.46,78.43,78.46,11600.0,58.925,58.94,58.9175,58.94,11600.0
2014-04-22 12:00:00,78.47,78.48,78.46,78.47,11100.0,58.9475,58.955,58.94,58.9475,11100.0
2014-04-22 12:10:00,78.48,78.52,78.47,78.52,10500.0,58.955,58.9851,58.9475,58.9851,10500.0
2014-04-22 12:20:00,78.52,78.56,78.51,78.53,9500.0,58.9851,59.0151,58.9776,58.9926,9500.0
2014-04-22 12:30:00,78.55,78.56,78.53,78.54,49600.0,59.0076,59.0151,58.9926,59.0001,49600.0
2014-04-22 12:40:00,78.56,78.56,78.53,78.54,23200.0,59.0151,59.0151,58.9926,59.0001,23200.0
2014-04-22 12:50:00,78.53,78.55,78.52,78.55,6300.0,58.9926,59.0076,58.9851,59.0076,6300.0
2014-04-22 13:00:00,78.56,78.57,78.53,78.54,16500.0,59.0151,59.0226,58.9926,59.0001,16500.0
2014-04-22 13:10:00,78.55,78.57,78.52,78.54,14000.0,59.0076,59.0226,58.9851,59.0001,14000.0
2014-04-22 13:20:00,78.54,78.59,78.54,78.58,18700.0,59.0001,59.0377,59.0001,59.0301,18700.0
2014-04-22 13:30:00,78.56,78.61,78.56,78.59,25500.0,59.0151,59.0527,59.0151,59.0377,25500.0
2014-04-22 13:40:00,78.59,78.61,78.57,78.59,7100.0,59.0377,59.0527,59.0226,59.0377,7100.0
2014-04-22 13:50:00,78.6,78.61,78.56,78.56,6500.0,59.0452,59.0527,59.0151,59.0151,6500.0
2014-04-22 14:00:00,78.56,78.56,78.54,78.56,10800.0,59.0151,59.0151,59.0001,59.0151,10800.0
2014-04-22 14:10:00,78.56,78.56,78.53,78.56,55400.0,59.0151,59.0151,58.9926,59.0151,55400.0
2014-04-22 14:20:00,78.55,78.58,78.55,78.55,11600.0,59.0076,59.0301,59.0076,59.0076,11600.0
2014-04-22 14:30:00,78.55,78.6,78.55,78.59,12700.0,59.0076,59.0452,59.0076,59.0377,12700.0
2014-04-22 14:40:00,78.6,78.61,78.58,78.58,18100.0,59.0452,59.0527,59.0301,59.0301,18100.0
2014-04-22 14:50:00,78.58,78.6,78.56,78.56,18000.0,59.0301,59.0452,59.0151,59.0151,18000.0
2014-04-22 15:00:00,78.55,78.56,78.5,78.5,12700.0,59.0076,59.0151,58.97,58.97,12700.0
2014-04-22 15:10:00,78.51,78.51,78.47,78.48,19900.0,58.9776,58.9776,58.9475,58.955,19900.0
2014-04-22 15:20:00,78.5,78.5,78.45,78.45,3400.0,58.97,58.97,58.9325,58.9325,3400.0
2014-04-22 15:30:00,78.45,78.48,78.42,78.44,21000.0,58.9325,58.955,58.9099,58.925,21000.0
2014-04-22 15:40:00,78.44,78.47,78.42,78.44,7600.0,58.925,58.9475,58.9099,58.925,7600.0
2014-04-22 15:50:00,78.45,78.47,78.38,78.4,23900.0,58.9325,58.9475,58.8799,58.8949,23900.0
2014-04-23 09:30:00,78.46,78.46,78.33,78.36,16000.0,58.94,58.94,58.8423,58.8649,16000.0
2014-04-23 09:40:00,78.43,78.45,78.33,78.33,5400.0,58.9175,58.9325,58.8423,58.8423,5400.0
2014-04-23 09:50:00,78.36,78.4,78.36,78.39,10700.0,58.8649,58.8949,58.8649,58.8874,10700.0
2014-04-23 10:00:00,78.38,78.39,78.29,78.31,11800.0,58.8799,58.8874,58.8123,58.8273,11800.0
2014-04-23 10:10:00,78.31,78.39,78.31,78.38,6700.0,58.8273,58.8874,58.8273,58.8799,6700.0
2014-04-23 10:20:00,78.38,78.44,78.38,78.41,10300.0,58.8799,58.925,58.8799,58.9024,10300.0
2014-04-23 10:30:00,78.41,78.43,78.38,78.43,15100.0,58.9024,58.9175,58.8799,58.9175,15100.0
2014-04-23 10:40:00,78.43,78.49,78.43,78.46,6000.0,58.9175,58.9625,58.9175,58.94,6000.0
2014-04-23 10:50:00,78.47,78.48,78.44,78.45,5900.0,58.9475,58.955,58.925,58.9325,5900.0
2014-04-23 11:00:00,78.43,78.48,78.43,78.43,14400.0,58.9175,58.955,58.9175,58.9175,14400.0
2014-04-23 11:10:00,78.42,78.42,78.35,78.37,10300.0,58.9099,58.9099,58.8574,58.8724,10300.0
2014-04-23 11:20:00,78.35,78.37,78.31,78.36,18900.0,58.8574,58.8724,58.8273,58.8649,18900.0
2014-04-23 11:30:00,78.37,78.42,78.37,78.42,11500.0,58.8724,58.9099,58.8724,58.9099,11500.0
2014-04-23 11:40:00,78.43,78.44,78.39,78.42,9100.0,58.9175,58.925,58.8874,58.9099,9100.0
2014-04-23 11:50:00,78.43,78.47,78.43,78.47,5800.0,58.9175,58.9475,58.9175,58.9475,5800.0
2014-04-23 12:00:00,78.46,78.46,78.43,78.43,11300.0,58.94,58.94,58.9175,58.9175,11300.0
2014-04-23 12:10:00,78.42,78.43,78.41,78.41,4400.0,58.9099,58.9175,58.9024,58.9024,4400.0
2014-04-23 12:20:00,78.41,78.43,78.39,78.42,6500.0,58.9024,58.9175,58.8874,58.9099,6500.0
2014-04-23 12:30:00,78.41,78.47,78.41,78.46,23900.0,58.9024,58.9475,58.9024,58.94,23900.0
2014-04-23 12:40:00,78.47,78.5,78.46,78.49,5000.0,58.9475,58.97,58.94,58.9625,5000.0
2014-04-23 12:50:00,78.5,78.5,78.48,78.48,19600.0,58.97,58.97,58.955,58.955,19600.0
2014-04-23 13:00:00,78.48,78.5,78.46,78.46,19800.0,58.955,58.97,58.94,58.94,19800.0
2014-04-23 13:10:00,78.45,78.47,78.43,78.45,19200.0,58.9325,58.9475,58.9175,58.9325,19200.0
2014-04-23 13:20:00,78.45,78.5,78.44,78.47,30200.0,58.9325,58.97,58.925,58.9475,30200.0
2014-04-23 13:30:00,78.47,78.48,78.42,78.42,13500.0,58.9475,58.955,58.9099,58.9099,13500.0
2014-04-23 13:40:00,78.43,78.46,78.39,78.42,54200.0,58.9175,58.94,58.8874,58.9099,54200.0
2014-04-23 13:50:00,78.41,78.47,78.41,78.44,26200.0,58.9024,58.9475,58.9024,58.925,26200.0
2014-04-23 14:00:00,78.42,78.45,78.41,78.45,14500.0,58.9099,58.9325,58.9024,58.9325,14500.0
2014-04-23 14:10:00,78.45,78.45,78.37,78.38,9200.0,58.9325,58.9325,58.8724,58.8799,9200.0
2014-04-23 14:20:00,78.38,78.43,78.36,78.43,98000.0,58.8799,58.9175,58.8649,58.9175,98000.0
2014-04-23 14:30:00,78.42,78.43,78.39,78.39,133700.0,58.9099,58.9175,58.8874,58.8874,133700.0
2014-04-23 14:40:00,78.39,78.4,78.36,78.37,16800.0,58.8874,58.8949,58.8649,58.8724,16800.0
2014-04-23 14:50:00,78.38,78.43,78.38,78.43,8900.0,58.8799,58.9175,58.8799,58.9175,8900.0
2014-04-23 15:00:00,78.42,78.46,78.4,78.46,16400.0,58.9099,58.94,58.8949,58.94,16400.0
2014-04-23 15:10:00,78.44,78.46,78.43,78.43,12200.0,58.925,58.94,58.9175,58.9175,12200.0
2014-04-23 15:20:00,78.43,78.47,78.41,78.42,11000.0,58.9175,58.9475,58.9024,58.9099,11000.0
2014-04-23 15:30:00,78.42,78.47,78.41,78.45,14400.0,58.9099,58.9475,58.9024,58.9325,14400.0
2014-04-23 15:40:00,78.44,78.45,78.41,78.44,12600.0,58.925,58.9325,58.9024,58.925,12600.0
2014-04-23 15:50:00,78.45,78.47,78.41,78.41,58600.0,58.9325,58.9475,58.9024,58.9024,58600.0
2014-04-24 09:30:00,78.62,78.71,78.41,78.41,12700.0,59.0602,59.1278,58.9024,58.9024,12700.0
2014-04-24 09:40:00,78.39,78.42,78.16,78.21,8900.0,58.8874,58.9099,58.7146,58.7522,8900.0
2014-04-24 09:50:00,78.19,78.3,78.18,78.28,7400.0,58.7372,58.8198,58.7297,58.8048,7400.0
2014-04-24 10:00:00,78.25,78.27,78.13,78.17,30100.0,58.7822,58.7973,58.6921,58.7221,30100.0
2014-04-24 10:10:00,78.15,78.31,78.14,78.29,77700.0,58.7071,58.8273,58.6996,58.8123,77700.0
2014-04-24 10:20:00,78.3,78.37,78.28,78.37,17400.0,58.8198,58.8724,58.8048,58.8724,17400.0
2014-04-24 10:30:00,78.38,78.4,78.32,78.39,11200.0,58.8799,58.8949,58.8348,58.8874,11200.0
2014-04-24 10:40:00,78.4,78.41,78.29,78.31,27400.0,58.8949,58.9024,58.8123,58.8273,27400.0
2014-04-24 10:50:00,78.3,78.33,78.26,78.31,19200.0,58.8198,58.8423,58.7898,58.8273,19200.0
2014-04-24 11:00:00,78.32,78.4,78.28,78.39,26600.0,58.8348,58.8949,58.8048,58.8874,26600.0
2014-04-24 11:10:00,78.41,78.49,78.41,78.48,22600.0,58.9024,58.9625,58.9024,58.955,22600.0
2014-04-24 11:20:00,78.51,78.53,78.47,78.48,14200.0,58.9776,58.9926,58.9475,58.955,14200.0
2014-04-24 11:30:00,78.48,78.55,78.48,78.54,10800.0,58.955,59.0076,58.955,59.0001,10800.0
2014-04-24 11:40:00,78.55,78.55,78.5,78.52,7600.0,59.0076,59.0076,58.97,58.9851,7600.0
2014-04-24 11:50:00,78.52,78.52,78.44,78.48,15700.0,58.9851,58.9851,58.925,58.955,15700.0
2014-04-24 12:00:00,78.48,78.52,78.46,78.48,534600.0,58.955,58.9851,58.94,58.955,534600.0
2014-04-24 12:10:00,78.48,78.49,78.41,78.43,7600.0,58.955,58.9625,58.9024,58.9175,7600.0
2014-04-24 12:20:00,78.42,78.46,78.42,78.43,31000.0,58.9099,58.94,58.9099,58.9175,31000.0
2014-04-24 12:30:00,78.43,78.47,78.41,78.46,24700.0,58.9175,58.9475,58.9024,58.94,24700.0
2014-04-24 12:40:00,78.45,78.47,78.42,78.43,7700.0,58.9325,58.9475,58.9099,58.9175,7700.0
2014-04-24 12:50:00,78.43,78.51,78.41,78.49,7800.0,58.9175,58.9776,58.9024,58.9625,7800.0
2014-04-24 13:00:00,78.49,78.49,78.46,78.47,5800.0,58.9625,58.9625,58.94,58.9475,5800.0
2014-04-24 13:10:00,78.47,78.48,78.45,78.48,33200.0,58.9475,58.955,58.9325,58.955,33200.0
2014-04-24 13:20:00,78.48,78.48,78.47,78.47,11400.0,58.955,58.955,58.9475,58.9475,11400.0
2014-04-24 13:30:00,78.45,78.45,78.33,78.33,10300.0,58.9325,58.9325,58.8423,58.8423,10300.0
2014-04-24 13:40:00,78.31,78.35,78.26,78.29,8100.0,58.8273,58.8574,58.7898,58.8123,8100.0
2014-04-24 13:50:00,78.28,78.33,78.24,78.26,17800.0,58.8048,58.8423,58.7747,58.7898,17800.0
2014-04-24 14:00:00,78.26,78.35,78.26,78.29,13700.0,58.7898,58.8574,58.7898,58.8123,13700.0
2014-04-24 14:10:00,78.27,78.32,78.23,78.28,10700.0,58.7973,58.8348,58.7672,58.8048,10700.0
2014-04-24 14:20:00,78.29,78.31,78.25,78.31,22600.0,58.8123,58.8273,58.7822,58.8273,22600.0
2014-04-24 14:30:00,78.3,78.38,78.28,78.38,14800.0,58.8198,58.8799,58.8048,58.8799,14800.0
2014-04-24 14:40:00,78.38,78.39,78.31,78.34,23700.0,58.8799,58.8874,58.8273,58.8498,23700.0
2014-04-24 14:50:00,78.35,78.35,78.29,78.34,10100.0,58.8574,58.8574,58.8123,58.8498,10100.0
2014-04-24 15:00:00,78.34,78.41,78.33,78.39,15900.0,58.8498,58.9024,58.8423,58.8874,15900.0
2014-04-24 15:10:00,78.39,78.4,78.36,78.37,19700.0,58.8874,58.8949,58.8649,58.8724,19700.0
2014-04-24 15:20:00,78.37,78.41,78.36,78.38,52200.0,58.8724,58.9024,58.8649,58.8799,52200.0
2014-04-24 15:30:00,78.38,78.39,78.31,78.35,74000.0,58.8799,58.8874,58.8273,58.8574,74000.0
2014-04-24 15:40:00,78.36,78.39,78.33,78.35,135300.0,58.8649,58.8874,58.8423,58.8574,135300.0
2014-04-24 15:50:00,78.36,78.37,78.34,78.37,160000.0,58.8649,58.8724,58.8498,58.8724,160000.0
2014-04-25 09:30:00,78.2,78.28,78.13,78.17,21100.0,58.7447,58.8048,58.6921,58.7221,21100.0
2014-04-25 09:40:00,78.16,78.22,78.06,78.06,14400.0,58.7146,58.7597,58.6395,58.6395,14400.0
2014-04-25 09:50:00,78.04,78.17,78.04,78.08,15300.0,58.6245,58.7221,58.6245,58.6545,15300.0
2014-04-25 10:00:00,78.09,78.17,78.05,78.16,20300.0,58.662,58.7221,58.632,58.7146,20300.0
2014-04-25 10:10:00,78.17,78.25,78.14,78.22,10200.0,58.7221,58.7822,58.6996,58.7597,10200.0
2014-04-25 10:20:00,78.23,78.23,78.14,78.14,9400.0,58.7672,58.7672,58.6996,58.6996,9400.0
2014-04-25 10:30:00,78.11,78.13,78.01,78.05,16600.0,58.6771,58.6921,58.6019,58.632,16600.0
2014-04-25 10:40:00,78.02,78.07,78.0,78.0,4300.0,58.6095,58.647,58.5944,58.5944,4300.0
2014-04-25 10:50:00,78.02,78.03,77.95,77.97,10300.0,58.6095,58.617,58.5569,58.5719,10300.0
2014-04-25 11:00:00,77.95,77.95,77.86,77.86,20800.0,58.5569,58.5569,58.4893,58.4893,20800.0
2014-04-25 11:10:00,77.87,77.95,77.87,77.95,9400.0,58.4968,58.5569,58.4968,58.5569,9400.0
2014-04-25 11:20:00,77.94,78.02,77.91,78.01,22300.0,58.5494,58.6095,58.5268,58.6019,22300.0
2014-04-25 11:30:00,78.03,78.03,77.98,78.02,13100.0,58.617,58.617,58.5794,58.6095,13100.0
2014-04-25 11:40:00,78.01,78.02,77.95,77.98,20500.0,58.6019,58.6095,58.5569,58.5794,20500.0
2014-04-25 11:50:00,77.98,78.09,77.97,78.07,10800.0,58.5794,58.662,58.5719,58.647,10800.0
2014-04-25 12:00:00,78.06,78.1,78.04,78.09,15700.0,58.6395,58.6696,58.6245,58.662,15700.0
2014-04-25 12:10:00,78.09,78.11,78.08,78.08,4100.0,58.662,58.6771,58.6545,58.6545,4100.0
2014-04-25 12:20:00,78.08,78.12,78.07,78.09,11200.0,58.6545,58.6846,58.647,58.662,11200.0
2014-04-25 12:30:00,78.1,78.11,78.04,78.06,5500.0,58.6696,58.6771,58.6245,58.6395,5500.0
2014-04-25 12:40:00,78.05,78.08,78.02,78.02,3100.0,58.632,58.6545,58.6095,58.6095,3100.0
2014-04-25 12:50:00,78.04,78.05,78.02,78.05,5400.0,58.6245,58.632,58.6095,58.632,5400.0
2014-04-25 13:00:00,78.05,78.05,77.95,77.98,13300.0,58.632,58.632,58.5569,58.5794,13300.0
2014-04-25 13:10:00,77.98,77.99,77.95,77.95,5500.0,58.5794,58.5869,58.5569,58.5569,5500.0
2014-04-25 13:20:00,77.95,78.0,77.93,77.98,7900.0,58.5569,58.5944,58.5419,58.5794,7900.0
2014-04-25 13:30:00,77.97,77.97,77.92,77.93,6100.0,58.5719,58.5719,58.5343,58.5419,6100.0
2014-04-25 13:40:00,77.94,78.01,77.93,77.97,12500.0,58.5494,58.6019,58.5419,58.5719,12500.0
2014-04-25 13:50:00,77.99,78.0,77.95,77.98,17300.0,58.5869,58.5944,58.5569,58.5794,17300.0
2014-04-25 14:00:00,77.99,77.99,77.91,77.93,21200.0,58.5869,58.5869,58.5268,58.5419,21200.0
2014-04-25 14:10:00,77.94,77.94,77.86,77.86,27300.0,58.5494,58.5494,58.4893,58.4893,27300.0
2014-04-25 14:20:00,77.87,77.9,77.84,77.86,14200.0,58.4968,58.5193,58.4742,58.4893,14200.0
2014-04-25 14:30:00,77.83,77.96,77.81,77.96,56600.0,58.4667,58.5644,58.4517,58.5644,56600.0
2014-04-25 14:40:00,77.95,77.95,77.88,77.91,7700.0,58.5569,58.5569,58.5043,58.5268,7700.0
2014-04-25 14:50:00,77.92,77.96,77.89,77.89,6400.0,58.5343,58.5644,58.5118,58.5118,6400.0
2014-04-25 15:00:00,77.88,77.95,77.87,77.91,11300.0,58.5043,58.5569,58.4968,58.5268,11300.0
2014-04-25 15:10:00,77.91,77.92,77.86,77.91,22200.0,58.5268,58.5343,58.4893,58.5268,22200.0
2014-04-25 15:20:00,77.91,78.02,77.91,77.99,17000.0,58.5268,58.6095,58.5268,58.5869,17000.0
2014-04-25 15:30:00,78.0,78.03,77.96,77.99,30200.0,58.5944,58.617,58.5644,58.5869,30200.0
2014-04-25 15:40:00,77.98,78.08,77.98,78.06,45100.0,58.5794,58.6545,58.5794,58.6395,45100.0
2014-04-25 15:50:00,78.04,78.04,77.93,77.98,41400.0,58.6245,58.6245,58.5419,58.5794,41400.0
2014-04-28 09:30:00,78.25,78.33,78.18,78.18,17200.0,58.7822,58.8423,58.7297,58.7297,17200.0
2014-04-28 09:40:00,78.15,78.18,78.08,78.08,16800.0,58.7071,58.7297,58.6545,58.6545,16800.0
2014-04-28 09:50:00,78.03,78.23,78.03,78.23,8500.0,58.617,58.7672,58.617,58.7672,8500.0
2014-04-28 10:00:00,78.25,78.3,78.19,78.29,18300.0,58.7822,58.8198,58.7372,58.8123,18300.0
2014-04-28 10:10:00,78.27,78.41,78.23,78.4,25300.0,58.7973,58.9024,58.7672,58.8949,25300.0
2014-04-28 10:20:00,78.44,78.48,78.39,78.43,16100.0,58.925,58.955,58.8874,58.9175,16100.0
2014-04-28 10:30:00,78.45,78.5,78.44,78.45,25200.0,58.9325,58.97,58.925,58.9325,25200.0
2014-04-28 10:40:00,78.47,78.47,78.42,78.42,9600.0,58.9475,58.9475,58.9099,58.9099,9600.0
2014-04-28 10:50:00,78.39,78.42,78.33,78.33,6200.0,58.8874,58.9099,58.8423,58.8423,6200.0
2014-04-28 11:00:00,78.34,78.39,78.34,78.35,27900.0,58.8498,58.8874,58.8498,58.8574,27900.0
2014-04-28 11:10:00,78.37,78.37,78.22,78.24,6400.0,58.8724,58.8724,58.7597,58.7747,6400.0
2014-04-28 11:20:00,78.24,78.24,78.11,78.11,8600.0,58.7747,58.7747,58.6771,58.6771,8600.0
2014-04-28 11:30:00,78.12,78.22,78.11,78.2,6300.0,58.6846,58.7597,58.6771,58.7447,6300.0
2014-04-28 11:40:00,78.2,78.22,78.15,78.17,12200.0,58.7447,58.7597,58.7071,58.7221,12200.0
2014-04-28 11:50:00,78.2,78.22,78.01,78.01,15600.0,58.7447,58.7597,58.6019,58.6019,15600.0
2014-04-28 12:00:00,78.0,78.05,77.99,78.02,8000.0,58.5944,58.632,58.5869,58.6095,8000.0
2014-04-28 12:10:00,78.03,78.12,78.03,78.11,13600.0,58.617,58.6846,58.617,58.6771,13600.0
2014-04-28 12:20:00,78.12,78.13,78.06,78.12,482700.0,58.6846,58.6921,58.6395,58.6846,482700.0
2014-04-28 12:30:00,78.11,78.13,78.06,78.06,40800.0,58.6771,58.6921,58.6395,58.6395,40800.0
2014-04-28 12:40:00,78.06,78.11,78.06,78.09,26600.0,58.6395,58.6771,58.6395,58.662,26600.0
2014-04-28 12:50:00,78.1,78.1,78.03,78.05,32700.0,58.6696,58.6696,58.617,58.632,32700.0
2014-04-28 13:00:00,78.05,78.05,77.86,77.86,46200.0,58.632,58.632,58.4893,58.4893,46200.0
2014-04-28 13:10:00,77.87,77.89,77.75,77.78,41400.0,58.4968,58.5118,58.4066,58.4292,41400.0
2014-04-28 13:20:00,77.77,77.77,77.64,77.72,71000.0,58.4217,58.4217,58.324,58.3841,71000.0
2014-04-28 13:30:00,77.71,77.73,77.59,77.66,137500.0,58.3766,58.3916,58.2864,58.339,137500.0
2014-04-28 13:40:00,77.66,77.7,77.65,77.7,133200.0,58.339,58.3691,58.3315,58.3691,133200.0
2014-04-28 13:50:00,77.72,77.8,77.7,77.72,80200.0,58.3841,58.4442,58.3691,58.3841,80200.0
2014-04-28 14:00:00,77.73,77.73,77.63,77.71,19900.0,58.3916,58.3916,58.3165,58.3766,19900.0
2014-04-28 14:10:00,77.78,77.89,77.75,77.89,23400.0,58.4292,58.5118,58.4066,58.5118,23400.0
2014-04-28 14:20:00,77.87,77.94,77.86,77.94,7900.0,58.4968,58.5494,58.4893,58.5494,7900.0
2014-04-28 14:30:00,77.95,77.96,77.87,77.93,194100.0,58.5569,58.5644,58.4968,58.5419,194100.0
2014-04-28 14:40:00,77.89,78.02,77.85,78.0,7900.0,58.5118,58.6095,58.4818,58.5944,7900.0
2014-04-28 14:50:00,78.0,78.02,77.92,77.92,9600.0,58.5944,58.6095,58.5343,58.5343,9600.0
2014-04-28 15:00:00,77.93,78.14,77.92,78.12,19300.0,58.5419,58.6996,58.5343,58.6846,19300.0
2014-04-28 15:10:00,78.12,78.24,78.11,78.23,60500.0,58.6846,58.7747,58.6771,58.7672,60500.0
2014-04-28 15:20:00,78.27,78.37,78.23,78.32,29200.0,58.7973,58.8724,58.7672,58.8348,29200.0
2014-04-28 15:30:00,78.36,78.41,78.34,78.35,24000.0,58.8649,58.9024,58.8498,58.8574,24000.0
2014-04-28 15:40:00,78.36,78.4,78.33,78.34,14900.0,58.8649,58.8949,58.8423,58.8498,14900.0
2014-04-28 15:50:00,78.35,78.39,78.27,78.28,23100.0,58.8574,58.8874,58.7973,58.8048,23100.0
2014-04-29 09:30:00,78.51,78.6,78.49,78.52,11900.0,58.9776,59.0452,58.9625,58.9851,11900.0
2014-04-29 09:40:00,78.62,78.63,78.53,78.57,4300.0,59.0602,59.0677,58.9926,59.0226,4300.0
2014-04-29 09:50:00,78.6,78.65,78.6,78.61,4700.0,59.0452,59.0827,59.0452,59.0527,4700.0
2014-04-29 10:00:00,78.6,78.64,78.57,78.6,6600.0,59.0452,59.0752,59.0226,59.0452,6600.0
2014-04-29 10:10:00,78.57,78.57,78.47,78.53,5400.0,59.0226,59.0226,58.9475,58.9926,5400.0
2014-04-29 10:20:00,78.49,78.51,78.38,78.42,10900.0,58.9625,58.9776,58.8799,58.9099,10900.0
2014-04-29 10:30:00,78.38,78.49,78.38,78.47,6300.0,58.8799,58.9625,58.8799,58.9475,6300.0
2014-04-29 10:40:00,78.49,78.56,78.48,78.53,10900.0,58.9625,59.0151,58.955,58.9926,10900.0
2014-04-29 10:50:00,78.54,78.56,78.49,78.49,6500.0,59.0001,59.0151,58.9625,58.9625,6500.0
2014-04-29 11:00:00,78.51,78.56,78.51,78.53,6300.0,58.9776,59.0151,58.9776,58.9926,6300.0
2014-04-29 11:10:00,78.53,78.53,78.45,78.48,6400.0,58.9926,58.9926,58.9325,58.955,6400.0
2014-04-29 11:20:00,78.47,78.56,78.47,78.54,10600.0,58.9475,59.0151,58.9475,59.0001,10600.0
2014-04-29 11:30:00,78.55,78.6,78.53,78.57,4700.0,59.0076,59.0452,58.9926,59.0226,4700.0
2014-04-29 11:40:00,78.56,78.58,78.53,78.57,19600.0,59.0151,59.0301,58.9926,59.0226,19600.0
2014-04-29 11:50:00,78.56,78.57,78.53,78.55,3100.0,59.0151,59.0226,58.9926,59.0076,3100.0
2014-04-29 12:00:00,78.56,78.56,78.53,78.53,3600.0,59.0151,59.0151,58.9926,58.9926,3600.0
2014-04-29 12:10:00,78.55,78.56,78.5,78.53,2800.0,59.0076,59.0151,58.97,58.9926,2800.0
2014-04-29 12:20:00,78.53,78.57,78.51,78.51,2200.0,58.9926,59.0226,58.9776,58.9776,2200.0
2014-04-29 12:30:00,78.57,78.61,78.54,78.57,13000.0,59.0226,59.0527,59.0001,59.0226,13000.0
2014-04-29 12:40:00,78.59,78.59,78.57,78.58,10000.0,59.0377,59.0377,59.0226,59.0301,10000.0
2014-04-29 12:50:00,78.59,78.6,78.58,78.6,1000.0,59.0377,59.0452,59.0301,59.0452,1000.0
2014-04-29 13:00:00,78.61,78.61,78.54,78.54,7500.0,59.0527,59.0527,59.0001,59.0001,7500.0
2014-04-29 13:10:00,78.55,78.57,78.51,78.52,3100.0,59.0076,59.0226,58.9776,58.9851,3100.0
2014-04-29 13:20:00,78.52,78.55,78.52,78.55,35300.0,58.9851,59.0076,58.9851,59.0076,35300.0
2014-04-29 13:30:00,78.54,78.55,78.51,78.52,13100.0,59.0001,59.0076,58.9776,58.9851,13100.0
2014-04-29 13:40:00,78.53,78.55,78.48,78.53,9900.0,58.9926,59.0076,58.955,58.9926,9900.0
2014-04-29 13:50:00,78.54,78.58,78.53,78.57,23900.0,59.0001,59.0301,58.9926,59.0226,23900.0
2014-04-29 14:00:00,78.58,78.58,78.54,78.56,9200.0,59.0301,59.0301,59.0001,59.0151,9200.0
2014-04-29 14:10:00,78.57,78.57,78.53,78.54,18000.0,59.0226,59.0226,58.9926,59.0001,18000.0
2014-04-29 14:20:00,78.54,78.56,78.51,78.52,4200.0,59.0001,59.0151,58.9776,58.9851,4200.0
2014-04-29 14:30:00,78.52,78.53,78.5,78.53,2900.0,58.9851,58.9926,58.97,58.9926,2900.0
2014-04-29 14:40:00,78.53,78.54,78.51,78.54,12100.0,58.9926,59.0001,58.9776,59.0001,12100.0
2014-04-29 14:50:00,78.53,78.53,78.52,78.53,15200.0,58.9926,58.9926,58.9851,58.9926,15200.0
2014-04-29 15:00:00,78.53,78.56,78.52,78.56,11700.0,58.9926,59.0151,58.9851,59.0151,11700.0
2014-04-29 15:10:00,78.56,78.57,78.54,78.56,10800.0,59.0151,59.0226,59.0001,59.0151,10800.0
2014-04-29 15:20:00,78.56,78.57,78.55,78.57,23500.0,59.0151,59.0226,59.0076,59.0226,23500.0
2014-04-29 15:30:00,78.57,78.57,78.52,78.55,9900.0,59.0226,59.0226,58.9851,59.0076,9900.0
2014-04-29 15:40:00,78.54,78.55,78.5,78.54,9500.0,59.0001,59.0076,58.97,59.0001,9500.0
2014-04-29 15:50:00,78.56,78.56,78.52,78.55,12100.0,59.0151,59.0151,58.9851,59.0076,12100.0
2014-04-30 09:30:00,78.45,78.55,78.45,78.54,15100.0,58.9325,59.0076,58.9325,59.0001,15100.0
2014-04-30 09:40:00,78.54,78.57,78.47,78.53,13000.0,59.0001,59.0226,58.9475,58.9926,13000.0
2014-04-30 09:50:00,78.5,78.52,78.43,78.45,6000.0,58.97,58.9851,58.9175,58.9325,6000.0
2014-04-30 10:00:00,78.44,78.48,78.4,78.48,11800.0,58.925,58.955,58.8949,58.955,11800.0
2014-04-30 10:10:00,78.51,78.54,78.51,78.53,3100.0,58.9776,59.0001,58.9776,58.9926,3100.0
2014-04-30 10:20:00,78.52,78.57,78.5,78.56,9000.0,58.9851,59.0226,58.97,59.0151,9000.0
2014-04-30 10:30:00,78.56,78.6,78.55,78.59,12300.0,59.0151,59.0452,59.0076,59.0377,12300.0
2014-04-30 10:40:00,78.58,78.62,78.55,78.6,9400.0,59.0301,59.0602,59.0076,59.0452,9400.0
2014-04-30 10:50:00,78.6,78.67,78.59,78.59,9600.0,59.0452,59.0977,59.0377,59.0377,9600.0
2014-04-30 11:00:00,78.58,78.6,78.57,78.57,4300.0,59.0301,59.0452,59.0226,59.0226,4300.0
2014-04-30 11:10:00,78.54,78.55,78.5,78.5,12100.0,59.0001,59.0076,58.97,58.97,12100.0
2014-04-30 11:20:00,78.49,78.52,78.48,78.52,10600.0,58.9625,58.9851,58.955,58.9851,10600.0
2014-04-30 11:30:00,78.51,78.55,78.51,78.54,5300.0,58.9776,59.0076,58.9776,59.0001,5300.0
2014-04-30 11:40:00,78.56,78.58,78.55,78.55,8400.0,59.0151,59.0301,59.0076,59.0076,8400.0
2014-04-30 11:50:00,78.56,78.59,78.55,78.57,12800.0,59.0151,59.0377,59.0076,59.0226,12800.0
2014-04-30 12:00:00,78.57,78.6,78.56,78.6,9100.0,59.0226,59.0452,59.0151,59.0452,9100.0
2014-04-30 12:10:00,78.6,78.63,78.59,78.59,18100.0,59.0452,59.0677,59.0377,59.0377,18100.0
2014-04-30 12:20:00,78.62,78.62,78.58,78.59,7600.0,59.0602,59.0602,59.0301,59.0377,7600.0
2014-04-30 12:30:00,78.6,78.61,78.58,78.59,7400.0,59.0452,59.0527,59.0301,59.0377,7400.0
2014-04-30 12:40:00,78.59,78.61,78.58,78.61,11500.0,59.0377,59.0527,59.0301,59.0527,11500.0
2014-04-30 12:50:00,78.61,78.63,78.59,78.62,9900.0,59.0527,59.0677,59.0377,59.0602,9900.0
2014-04-30 13:00:00,78.62,78.64,78.61,78.63,11500.0,59.0602,59.0752,59.0527,59.0677,11500.0
2014-04-30 13:10:00,78.64,78.65,78.6,78.6,20900.0,59.0752,59.0827,59.0452,59.0452,20900.0
2014-04-30 13:20:00,78.6,78.62,78.58,78.61,35800.0,59.0452,59.0602,59.0301,59.0527,35800.0
2014-04-30 13:30:00,78.61,78.62,78.59,78.6,9900.0,59.0527,59.0602,59.0377,59.0452,9900.0
2014-04-30 13:40:00,78.6,78.6,78.56,78.57,12900.0,59.0452,59.0452,59.0151,59.0226,12900.0
2014-04-30 13:50:00,78.57,78.6,78.57,78.58,10600.0,59.0226,59.0452,59.0226,59.0301,10600.0
2014-04-30 14:00:00,78.57,78.7,78.49,78.6,24900.0,59.0226,59.1203,58.9625,59.0452,24900.0
2014-04-30 14:10:00,78.6,78.62,78.51,78.61,30100.0,59.0452,59.0602,58.9776,59.0527,30100.0
2014-04-30 14:20:00,78.62,78.66,78.59,78.64,24700.0,59.0602,59.0902,59.0377,59.0752,24700.0
2014-04-30 14:30:00,78.65,78.69,78.64,78.64,14900.0,59.0827,59.1128,59.0752,59.0752,14900.0
2014-04-30 14:40:00,78.64,78.78,78.64,78.77,26000.0,59.0752,59.1804,59.0752,59.1729,26000.0
2014-04-30 14:50:00,78.77,78.8,78.73,78.73,11300.0,59.1729,59.1954,59.1428,59.1428,11300.0
2014-04-30 15:00:00,78.74,78.77,78.63,78.63,14600.0,59.1503,59.1729,59.0677,59.0677,14600.0
2014-04-30 15:10:00,78.63,78.68,78.56,78.63,16600.0,59.0677,59.1053,59.0151,59.0677,16600.0
2014-04-30 15:20:00,78.63,78.71,78.59,78.71,14700.0,59.0677,59.1278,59.0377,59.1278,14700.0
2014-04-30 15:30:00,78.72,78.78,78.72,78.73,10300.0,59.1353,59.1804,59.1353,59.1428,10300.0
2014-04-30 15:40:00,78.72,78.78,78.64,78.69,29600.0,59.1353,59.1804,59.0752,59.1128,29600.0
2014-04-30 15:50:00,78.69,78.78,78.69,78.75,39200.0,59.1128,59.1804,59.1128,59.1578,39200.0
2014-05-01 09:30:00,78.56,78.75,78.56,78.62,10500.0,59.0151,59.1578,59.0151,59.0602,10500.0
2014-05-01 09:40:00,78.62,78.74,78.62,78.71,12500.0,59.0602,59.1503,59.0602,59.1278,12500.0
2014-05-01 09:50:00,78.69,78.72,78.58,78.58,6900.0,59.1128,59.1353,59.0301,59.0301,6900.0
2014-05-01 10:00:00,78.63,78.63,78.52,78.58,3200.0,59.0677,59.0677,58.9851,59.0301,3200.0
2014-05-01 10:10:00,78.57,78.61,78.41,78.43,4900.0,59.0226,59.0527,58.9024,58.9175,4900.0
2014-05-01 10:20:00,78.41,78.51,78.41,78.51,6900.0,58.9024,58.9776,58.9024,58.9776,6900.0
2014-05-01 10:30:00,78.49,78.57,78.49,78.57,10600.0,58.9625,59.0226,58.9625,59.0226,10600.0
2014-05-01 10:40:00,78.57,78.64,78.56,78.62,5500.0,59.0226,59.0752,59.0151,59.0602,5500.0
2014-05-01 10:50:00,78.62,78.66,78.62,78.64,2800.0,59.0602,59.0902,59.0602,59.0752,2800.0
2014-05-01 11:00:00,78.65,78.67,78.61,78.62,15700.0,59.0827,59.0977,59.0527,59.0602,15700.0
2014-05-01 11:10:00,78.61,78.64,78.6,78.61,11600.0,59.0527,59.0752,59.0452,59.0527,11600.0
2014-05-01 11:20:00,78.62,78.65,78.58,78.65,4800.0,59.0602,59.0827,59.0301,59.0827,4800.0
2014-05-01 11:30:00,78.66,78.75,78.66,78.74,5000.0,59.0902,59.1578,59.0902,59.1503,5000.0
2014-05-01 11:40:00,78.74,78.76,78.72,78.72,3100.0,59.1503,59.1654,59.1353,59.1353,3100.0
2014-05-01 11:50:00,78.73,78.73,78.64,78.64,27900.0,59.1428,59.1428,59.0752,59.0752,27900.0
2014-05-01 12:00:00,78.66,78.7,78.66,78.69,6100.0,59.0902,59.1203,59.0902,59.1128,6100.0
2014-05-01 12:10:00,78.72,78.74,78.71,78.71,4000.0,59.1353,59.1503,59.1278,59.1278,4000.0
2014-05-01 12:20:00,78.68,78.75,78.68,78.74,5800.0,59.1053,59.1578,59.1053,59.1503,5800.0
2014-05-01 12:30:00,78.74,78.75,78.68,78.68,12600.0,59.1503,59.1578,59.1053,59.1053,12600.0
2014-05-01 12:40:00,78.69,78.72,78.66,78.69,3300.0,59.1128,59.1353,59.0902,59.1128,3300.0
2014-05-01 12:50:00,78.71,78.71,78.67,78.69,2600.0,59.1278,59.1278,59.0977,59.1128,2600.0
2014-05-01 13:00:00,78.72,78.72,78.68,78.72,5200.0,59.1353,59.1353,59.1053,59.1353,5200.0
2014-05-01 13:10:00,78.69,78.69,78.65,78.65,2900.0,59.1128,59.1128,59.0827,59.0827,2900.0
2014-05-01 13:20:00,78.66,78.67,78.63,78.65,3000.0,59.0902,59.0977,59.0677,59.0827,3000.0
2014-05-01 13:30:00,78.62,78.65,78.58,78.65,3400.0,59.0602,59.0827,59.0301,59.0827,3400.0
2014-05-01 13:40:00,78.63,78.63,78.56,78.57,29600.0,59.0677,59.0677,59.0151,59.0226,29600.0
2014-05-01 13:50:00,78.56,78.57,78.48,78.49,13800.0,59.0151,59.0226,58.955,58.9625,13800.0
2014-05-01 14:00:00,78.48,78.58,78.48,78.58,22200.0,58.955,59.0301,58.955,59.0301,22200.0
2014-05-01 14:10:00,78.59,78.59,78.56,78.58,6800.0,59.0377,59.0377,59.0151,59.0301,6800.0
2014-05-01 14:20:00,78.57,78.62,78.56,78.62,15300.0,59.0226,59.0602,59.0151,59.0602,15300.0
2014-05-01 14:30:00,78.62,78.63,78.53,78.55,23200.0,59.0602,59.0677,58.9926,59.0076,23200.0
2014-05-01 14:40:00,78.54,78.58,78.45,78.53,23100.0,59.0001,59.0301,58.9325,58.9926,23100.0
2014-05-01 14:50:00,78.53,78.56,78.5,78.56,9800.0,58.9926,59.0151,58.97,59.0151,9800.0
2014-05-01 15:00:00,78.56,78.56,78.51,78.54,16000.0,59.0151,59.0151,58.9776,59.0001,16000.0
2014-05-01 15:10:00,78.53,78.6,78.5,78.58,12900.0,58.9926,59.0452,58.97,59.0301,12900.0
2014-05-01 15:20:00,78.57,78.58,78.51,78.51,4400.0,59.0226,59.0301,58.9776,58.9776,4400.0
2014-05-01 15:30:00,78.51,78.55,78.49,78.51,22000.0,58.9776,59.0076,58.9625,58.9776,22000.0
2014-05-01 15:40:00,78.53,78.54,78.49,78.49,7800.0,58.9926,59.0001,58.9625,58.9625,7800.0
2014-05-01 15:50:00,78.52,78.61,78.52,78.6,30600.0,58.9851,59.0527,58.9851,59.0452,30600.0
2014-05-02 09:30:00,78.59,78.72,78.5,78.69,26300.0,59.0377,59.1353,58.97,59.1128,26300.0
2014-05-02 09:40:00,78.71,78.82,78.7,78.74,8000.0,59.1278,59.2104,59.1203,59.1503,8000.0
2014-05-02 09:50:00,78.72,78.79,78.72,78.75,1200.0,59.1353,59.1879,59.1353,59.1578,1200.0
2014-05-02 10:00:00,78.74,78.86,78.74,78.85,11100.0,59.1503,59.2405,59.1503,59.233,11100.0
2014-05-02 10:10:00,78.87,78.92,78.87,78.91,7500.0,59.248,59.2856,59.248,59.278,7500.0
2014-05-02 10:20:00,78.9,78.92,78.84,78.85,7900.0,59.2705,59.2856,59.2255,59.233,7900.0
2014-05-02 10:30:00,78.83,78.89,78.82,78.85,22700.0,59.2179,59.263,59.2104,59.233,22700.0
2014-05-02 10:40:00,78.86,78.87,78.55,78.55,17200.0,59.2405,59.248,59.0076,59.0076,17200.0
2014-05-02 10:50:00,78.52,78.65,78.52,78.58,30900.0,58.9851,59.0827,58.9851,59.0301,30900.0
2014-05-02 11:00:00,78.56,78.65,78.56,78.63,7100.0,59.0151,59.0827,59.0151,59.0677,7100.0
2014-05-02 11:10:00,78.59,78.6,78.54,78.59,12600.0,59.0377,59.0452,59.0001,59.0377,12600.0
2014-05-02 11:20:00,78.6,78.6,78.5,78.51,4300.0,59.0452,59.0452,58.97,58.9776,4300.0
2014-05-02 11:30:00,78.5,78.62,78.5,78.58,10200.0,58.97,59.0602,58.97,59.0301,10200.0
2014-05-02 11:40:00,78.56,78.6,78.53,78.57,4800.0,59.0151,59.0452,58.9926,59.0226,4800.0
2014-05-02 11:50:00,78.58,78.65,78.57,78.64,25200.0,59.0301,59.0827,59.0226,59.0752,25200.0
2014-05-02 12:00:00,78.63,78.63,78.58,78.6,7000.0,59.0677,59.0677,59.0301,59.0452,7000.0
2014-05-02 12:10:00,78.57,78.62,78.57,78.62,11700.0,59.0226,59.0602,59.0226,59.0602,11700.0
2014-05-02 12:20:00,78.58,78.6,78.58,78.59,3200.0,59.0301,59.0452,59.0301,59.0377,3200.0
2014-05-02 12:30:00,78.59,78.62,78.58,78.61,4200.0,59.0377,59.0602,59.0301,59.0527,4200.0
2014-05-02 12:40:00,78.62,78.64,78.61,78.63,1800.0,59.0602,59.0752,59.0527,59.0677,1800.0
2014-05-02 12:50:00,78.61,78.63,78.61,78.61,5100.0,59.0527,59.0677,59.0527,59.0527,5100.0
2014-05-02 13:00:00,78.61,78.65,78.58,78.58,8400.0,59.0527,59.0827,59.0301,59.0301,8400.0
2014-05-02 13:10:00,78.57,78.57,78.5,78.51,8000.0,59.0226,59.0226,58.97,58.9776,8000.0
2014-05-02 13:20:00,78.52,78.52,78.48,78.48,24100.0,58.9851,58.9851,58.955,58.955,24100.0
2014-05-02 13:30:00,78.45,78.52,78.44,78.48,25700.0,58.9325,58.9851,58.925,58.955,25700.0
2014-05-02 13:40:00,78.48,78.54,78.47,78.52,10000.0,58.955,59.0001,58.9475,58.9851,10000.0
2014-05-02 13:50:00,78.53,78.54,78.46,78.48,19500.0,58.9926,59.0001,58.94,58.955,19500.0
2014-05-02 14:00:00,78.45,78.45,78.37,78.37,33900.0,58.9325,58.9325,58.8724,58.8724,33900.0
2014-05-02 14:10:00,78.36,78.47,78.36,78.46,42600.0,58.8649,58.9475,58.8649,58.94,42600.0
2014-05-02 14:20:00,78.45,78.46,78.41,78.43,19700.0,58.9325,58.94,58.9024,58.9175,19700.0
2014-05-02 14:30:00,78.43,78.48,78.41,78.45,17900.0,58.9175,58.955,58.9024,58.9325,17900.0
2014-05-02 14:40:00,78.45,78.47,78.42,78.45,13500.0,58.9325,58.9475,58.9099,58.9325,13500.0
2014-05-02 14:50:00,78.45,78.47,78.44,78.46,6400.0,58.9325,58.9475,58.925,58.94,6400.0
2014-05-02 15:00:00,78.45,78.53,78.45,78.53,16900.0,58.9325,58.9926,58.9325,58.9926,16900.0
2014-05-02 15:10:00,78.53,78.53,78.48,78.51,7200.0,58.9926,58.9926,58.955,58.9776,7200.0
2014-05-02 15:20:00,78.5,78.5,78.43,78.44,9900.0,58.97,58.97,58.9175,58.925,9900.0
2014-05-02 15:30:00,78.44,78.45,78.38,78.39,23400.0,58.925,58.9325,58.8799,58.8874,23400.0
2014-05-02 15:40:00,78.4,78.44,78.39,78.43,10200.0,58.8949,58.925,58.8874,58.9175,10200.0
2014-05-02 15:50:00,78.43,78.49,78.43,78.46,201600.0,58.9175,58.9625,58.9175,58.94,201600.0
2014-05-05 09:30:00,78.13,78.13,77.85,77.86,53400.0,58.6921,58.6921,58.4818,58.4893,53400.0
2014-05-05 09:40:00,77.89,77.94,77.84,77.89,8000.0,58.5118,58.5494,58.4742,58.5118,8000.0
2014-05-05 09:50:00,77.92,78.03,77.92,78.0,6100.0,58.5343,58.617,58.5343,58.5944,6100.0
2014-05-05 10:00:00,78.08,78.12,78.0,78.02,9900.0,58.6545,58.6846,58.5944,58.6095,9900.0
2014-05-05 10:10:00,78.02,78.2,78.02,78.2,7800.0,58.6095,58.7447,58.6095,58.7447,7800.0
2014-05-05 10:20:00,78.21,78.23,78.16,78.16,3200.0,58.7522,58.7672,58.7146,58.7146,3200.0
2014-05-05 10:30:00,78.17,78.25,78.16,78.24,10400.0,58.7221,58.7822,58.7146,58.7747,10400.0
2014-05-05 10:40:00,78.26,78.36,78.26,78.33,3800.0,58.7898,58.8649,58.7898,58.8423,3800.0
2014-05-05 10:50:00,78.34,78.39,78.32,78.32,10900.0,58.8498,58.8874,58.8348,58.8348,10900.0
2014-05-05 11:00:00,78.33,78.33,78.29,78.33,7600.0,58.8423,58.8423,58.8123,58.8423,7600.0
2014-05-05 11:10:00,78.32,78.36,78.31,78.32,1700.0,58.8348,58.8649,58.8273,58.8348,1700.0
2014-05-05 11:20:00,78.33,78.33,78.29,78.31,2600.0,58.8423,58.8423,58.8123,58.8273,2600.0
2014-05-05 11:30:00,78.32,78.39,78.32,78.38,5700.0,58.8348,58.8874,58.8348,58.8799,5700.0
2014-05-05 11:40:00,78.45,78.45,78.35,78.36,2800.0,58.9325,58.9325,58.8574,58.8649,2800.0
2014-05-05 11:50:00,78.39,78.39,78.36,78.39,7600.0,58.8874,58.8874,58.8649,58.8874,7600.0
2014-05-05 12:00:00,78.4,78.4,78.38,78.38,2700.0,58.8949,58.8949,58.8799,58.8799,2700.0
2014-05-05 12:10:00,78.34,78.39,78.34,78.37,3100.0,58.8498,58.8874,58.8498,58.8724,3100.0
2014-05-05 12:20:00,78.37,78.38,78.36,78.37,6400.0,58.8724,58.8799,58.8649,58.8724,6400.0
2014-05-05 12:30:00,78.36,78.37,78.34,78.36,2900.0,58.8649,58.8724,58.8498,58.8649,2900.0
2014-05-05 12:40:00,78.35,78.37,78.34,78.35,5700.0,58.8574,58.8724,58.8498,58.8574,5700.0
2014-05-05 12:50:00,78.35,78.35,78.3,78.3,4700.0,58.8574,58.8574,58.8198,58.8198,4700.0
2014-05-05 13:00:00,78.3,78.31,78.29,78.3,3800.0,58.8198,58.8273,58.8123,58.8198,3800.0
2014-05-05 13:10:00,78.29,78.29,78.26,78.29,7400.0,58.8123,58.8123,58.7898,58.8123,7400.0
2014-05-05 13:20:00,78.28,78.33,78.28,78.29,26100.0,58.8048,58.8423,58.8048,58.8123,26100.0
2014-05-05 13:30:00,78.29,78.32,78.28,78.3,3500.0,58.8123,58.8348,58.8048,58.8198,3500.0
2014-05-05 13:40:00,78.29,78.32,78.28,78.32,7900.0,58.8123,58.8348,58.8048,58.8348,7900.0
2014-05-05 13:50:00,78.31,78.33,78.3,78.31,11300.0,58.8273,58.8423,58.8198,58.8273,11300.0
2014-05-05 14:00:00,78.31,78.35,78.31,78.34,16800.0,58.8273,58.8574,58.8273,58.8498,16800.0
2014-05-05 14:10:00,78.34,78.34,78.31,78.34,4200.0,58.8498,58.8498,58.8273,58.8498,4200.0
2014-05-05 14:20:00,78.35,78.36,78.35,78.36,11500.0,58.8574,58.8649,58.8574,58.8649,11500.0
2014-05-05 14:30:00,78.36,78.38,78.33,78.35,10000.0,58.8649,58.8799,58.8423,58.8574,10000.0
2014-05-05 14:40:00,78.34,78.45,78.34,78.45,27700.0,58.8498,58.9325,58.8498,58.9325,27700.0
2014-05-05 14:50:00,78.48,78.48,78.42,78.44,9100.0,58.955,58.955,58.9099,58.925,9100.0
2014-05-05 15:00:00,78.43,78.43,78.39,78.42,12300.0,58.9175,58.9175,58.8874,58.9099,12300.0
2014-05-05 15:10:00,78.43,78.44,78.38,78.4,12800.0,58.9175,58.925,58.8799,58.8949,12800.0
2014-05-05 15:20:00,78.39,78.4,78.37,78.4,4500.0,58.8874,58.8949,58.8724,58.8949,4500.0
2014-05-05 15:30:00,78.41,78.43,78.4,78.42,10900.0,58.9024,58.9175,58.8949,58.9099,10900.0
2014-05-05 15:40:00,78.42,78.44,78.35,78.37,14000.0,58.9099,58.925,58.8574,58.8724,14000.0
2014-05-05 15:50:00,78.38,78.43,78.37,78.43,42500.0,58.8799,58.9175,58.8724,58.9175,42500.0
2014-05-06 09:30:00,78.24,78.24,78.07,78.09,24500.0,58.7747,58.7747,58.647,58.662,24500.0
2014-05-06 09:40:00,78.09,78.13,78.04,78.13,15300.0,58.662,58.6921,58.6245,58.6921,15300.0
2014-05-06 09:50:00,78.13,78.13,78.04,78.12,5400.0,58.6921,58.6921,58.6245,58.6846,5400.0
2014-05-06 10:00:00,78.13,78.15,78.06,78.13,18000.0,58.6921,58.7071,58.6395,58.6921,18000.0
2014-05-06 10:10:00,78.09,78.13,78.09,78.09,1600.0,58.662,58.6921,58.662,58.662,1600.0
2014-05-06 10:20:00,78.12,78.18,78.12,78.17,2000.0,58.6846,58.7297,58.6846,58.7221,2000.0
2014-05-06 10:30:00,78.2,78.26,78.19,78.19,3700.0,58.7447,58.7898,58.7372,58.7372,3700.0
2014-05-06 10:40:00,78.18,78.23,78.17,78.19,10000.0,58.7297,58.7672,58.7221,58.7372,10000.0
2014-05-06 10:50:00,78.22,78.22,78.09,78.1,3900.0,58.7597,58.7597,58.662,58.6696,3900.0
2014-05-06 11:00:00,78.05,78.09,78.03,78.08,6000.0,58.632,58.662,58.617,58.6545,6000.0
2014-05-06 11:10:00,78.08,78.12,78.08,78.11,18800.0,58.6545,58.6846,58.6545,58.6771,18800.0
2014-05-06 11:20:00,78.14,78.14,78.08,78.1,3800.0,58.6996,58.6996,58.6545,58.6696,3800.0
2014-05-06 11:30:00,78.09,78.14,78.08,78.14,9300.0,58.662,58.6996,58.6545,58.6996,9300.0
2014-05-06 11:40:00,78.13,78.16,78.12,78.16,10500.0,58.6921,58.7146,58.6846,58.7146,10500.0
2014-05-06 11:50:00,78.16,78.18,78.13,78.18,13200.0,58.7146,58.7297,58.6921,58.7297,13200.0
2014-05-06 12:00:00,78.18,78.18,78.12,78.12,5400.0,58.7297,58.7297,58.6846,58.6846,5400.0
2014-05-06 12:10:00,78.13,78.13,78.07,78.07,2500.0,58.6921,58.6921,58.647,58.647,2500.0
2014-05-06 12:20:00,78.06,78.07,78.02,78.06,3200.0,58.6395,58.647,58.6095,58.6395,3200.0
2014-05-06 12:30:00,78.06,78.12,78.06,78.1,9300.0,58.6395,58.6846,58.6395,58.6696,9300.0
2014-05-06 12:40:00,78.1,78.11,78.09,78.09,11800.0,58.6696,58.6771,58.662,58.662,11800.0
2014-05-06 12:50:00,78.1,78.1,78.08,78.08,4200.0,58.6696,58.6696,58.6545,58.6545,4200.0
2014-05-06 13:00:00,78.09,78.1,78.03,78.03,4600.0,58.662,58.6696,58.617,58.617,4600.0
2014-05-06 13:10:00,78.04,78.05,78.02,78.04,2800.0,58.6245,58.632,58.6095,58.6245,2800.0
2014-05-06 13:20:00,78.04,78.05,77.98,77.98,9500.0,58.6245,58.632,58.5794,58.5794,9500.0
2014-05-06 13:30:00,77.97,77.98,77.92,77.92,14700.0,58.5719,58.5794,58.5343,58.5343,14700.0
2014-05-06 13:40:00,77.91,77.93,77.85,77.87,15300.0,58.5268,58.5419,58.4818,58.4968,15300.0
2014-05-06 13:50:00,77.88,77.93,77.88,77.89,6000.0,58.5043,58.5419,58.5043,58.5118,6000.0
2014-05-06 14:00:00,77.84,77.87,77.81,77.87,10200.0,58.4742,58.4968,58.4517,58.4968,10200.0
2014-05-06 14:10:00,77.86,77.92,77.85,77.92,16900.0,58.4893,58.5343,58.4818,58.5343,16900.0
2014-05-06 14:20:00,77.91,77.91,77.83,77.85,18700.0,58.5268,58.5268,58.4667,58.4818,18700.0
2014-05-06 14:30:00,77.84,77.88,77.81,77.86,21200.0,58.4742,58.5043,58.4517,58.4893,21200.0
2014-05-06 14:40:00,77.85,77.91,77.85,77.87,15300.0,58.4818,58.5268,58.4818,58.4968,15300.0
2014-05-06 14:50:00,77.88,77.9,77.85,77.85,18800.0,58.5043,58.5193,58.4818,58.4818,18800.0
2014-05-06 15:00:00,77.84,77.84,77.78,77.82,24400.0,58.4742,58.4742,58.4292,58.4592,24400.0
2014-05-06 15:10:00,77.84,77.93,77.84,77.92,40500.0,58.4742,58.5419,58.4742,58.5343,40500.0
2014-05-06 15:20:00,77.92,77.95,77.88,77.9,24600.0,58.5343,58.5569,58.5043,58.5193,24600.0
2014-05-06 15:30:00,77.88,77.94,77.86,77.93,14000.0,58.5043,58.5494,58.4893,58.5419,14000.0
2014-05-06 15:40:00,77.93,77.93,77.86,77.89,21800.0,58.5419,58.5419,58.4893,58.5118,21800.0
2014-05-06 15:50:00,77.88,77.88,77.78,77.79,13900.0,58.5043,58.5043,58.4292,58.4367,13900.0
2014-05-07 09:30:00,78.17,78.25,78.11,78.15,41400.0,58.7221,58.7822,58.6771,58.7071,41400.0
2014-05-07 09:40:00,78.15,78.27,78.11,78.26,12600.0,58.7071,58.7973,58.6771,58.7898,12600.0
2014-05-07 09:50:00,78.27,78.27,78.11,78.12,27700.0,58.7973,58.7973,58.6771,58.6846,27700.0
2014-05-07 10:00:00,78.1,78.22,77.92,77.92,33400.0,58.6696,58.7597,58.5343,58.5343,33400.0
2014-05-07 10:10:00,77.94,77.95,77.78,77.85,25600.0,58.5494,58.5569,58.4292,58.4818,25600.0
2014-05-07 10:20:00,77.86,77.93,77.79,77.93,54300.0,58.4893,58.5419,58.4367,58.5419,54300.0
2014-05-07 10:30:00,77.93,78.12,77.92,78.08,21400.0,58.5419,58.6846,58.5343,58.6545,21400.0
2014-05-07 10:40:00,78.09,78.11,78.03,78.11,31100.0,58.662,58.6771,58.617,58.6771,31100.0
2014-05-07 10:50:00,78.1,78.14,78.08,78.08,26100.0,58.6696,58.6996,58.6545,58.6545,26100.0
2014-05-07 11:00:00,78.09,78.13,78.04,78.13,17100.0,58.662,58.6921,58.6245,58.6921,17100.0
2014-05-07 11:10:00,78.13,78.19,78.07,78.09,25100.0,58.6921,58.7372,58.647,58.662,25100.0
2014-05-07 11:20:00,78.06,78.12,78.04,78.12,46900.0,58.6395,58.6846,58.6245,58.6846,46900.0
2014-05-07 11:30:00,78.13,78.28,78.13,78.28,27900.0,58.6921,58.8048,58.6921,58.8048,27900.0
2014-05-07 11:40:00,78.29,78.44,78.28,78.37,27000.0,58.8123,58.925,58.8048,58.8724,27000.0
2014-05-07 11:50:00,78.38,78.44,78.38,78.39,20300.0,58.8799,58.925,58.8799,58.8874,20300.0
2014-05-07 12:00:00,78.38,78.39,78.32,78.35,89200.0,58.8799,58.8874,58.8348,58.8574,89200.0
2014-05-07 12:10:00,78.36,78.41,78.35,78.41,9700.0,58.8649,58.9024,58.8574,58.9024,9700.0
2014-05-07 12:20:00,78.41,78.43,78.36,78.36,13500.0,58.9024,58.9175,58.8649,58.8649,13500.0
2014-05-07 12:30:00,78.37,78.38,78.34,78.36,15600.0,58.8724,58.8799,58.8498,58.8649,15600.0
2014-05-07 12:40:00,78.37,78.37,78.31,78.33,15400.0,58.8724,58.8724,58.8273,58.8423,15400.0
2014-05-07 12:50:00,78.32,78.34,78.26,78.28,8400.0,58.8348,58.8498,58.7898,58.8048,8400.0
2014-05-07 13:00:00,78.28,78.34,78.24,78.27,18500.0,58.8048,58.8498,58.7747,58.7973,18500.0
2014-05-07 13:10:00,78.26,78.37,78.26,78.37,17000.0,58.7898,58.8724,58.7898,58.8724,17000.0
2014-05-07 13:20:00,78.37,78.37,78.31,78.31,26600.0,58.8724,58.8724,58.8273,58.8273,26600.0
2014-05-07 13:30:00,78.31,78.4,78.31,78.35,24300.0,58.8273,58.8949,58.8273,58.8574,24300.0
2014-05-07 13:40:00,78.35,78.35,78.3,78.3,12100.0,58.8574,58.8574,58.8198,58.8198,12100.0
2014-05-07 13:50:00,78.28,78.31,78.21,78.21,27900.0,58.8048,58.8273,58.7522,58.7522,27900.0
2014-05-07 14:00:00,78.2,78.33,78.2,78.31,22400.0,58.7447,58.8423,58.7447,58.8273,22400.0
2014-05-07 14:10:00,78.32,78.4,78.3,78.39,32200.0,58.8348,58.8949,58.8198,58.8874,32200.0
2014-05-07 14:20:00,78.39,78.44,78.37,78.44,18000.0,58.8874,58.925,58.8724,58.925,18000.0
2014-05-07 14:30:00,78.46,78.46,78.4,78.41,22500.0,58.94,58.94,58.8949,58.9024,22500.0
2014-05-07 14:40:00,78.42,78.46,78.4,78.4,12200.0,58.9099,58.94,58.8949,58.8949,12200.0
2014-05-07 14:50:00,78.39,78.43,78.35,78.42,17400.0,58.8874,58.9175,58.8574,58.9099,17400.0
2014-05-07 15:00:00,78.42,78.42,78.34,78.41,21600.0,58.9099,58.9099,58.8498,58.9024,21600.0
2014-05-07 15:10:00,78.41,78.42,78.38,78.4,24100.0,58.9024,58.9099,58.8799,58.8949,24100.0
2014-05-07 15:20:00,78.39,78.42,78.32,78.39,30700.0,58.8874,58.9099,58.8348,58.8874,30700.0
2014-05-07 15:30:00,78.4,78.45,78.4,78.44,27200.0,58.8949,58.9325,58.8949,58.925,27200.0
2014-05-07 15:40:00,78.46,78.56,78.44,78.51,39700.0,58.94,59.0151,58.925,58.9776,39700.0
2014-05-07 15:50:00,78.51,78.57,78.5,78.54,56100.0,58.9776,59.0226,58.97,59.0001,56100.0
2014-05-08 09:30:00,78.51,78.64,78.46,78.64,24000.0,58.9776,59.0752,58.94,59.0752,24000.0
2014-05-08 09:40:00,78.65,78.75,78.65,78.75,15100.0,59.0827,59.1578,59.0827,59.1578,15100.0
2014-05-08 09:50:00,78.79,78.83,78.73,78.8,16600.0,59.1879,59.2179,59.1428,59.1954,16600.0
2014-05-08 10:00:00,78.81,78.88,78.8,78.82,13200.0,59.2029,59.2555,59.1954,59.2104,13200.0
2014-05-08 10:10:00,78.81,78.83,78.76,78.77,12100.0,59.2029,59.2179,59.1654,59.1729,12100.0
2014-05-08 10:20:00,78.78,78.8,78.75,78.75,11800.0,59.1804,59.1954,59.1578,59.1578,11800.0
2014-05-08 10:30:00,78.75,78.76,78.73,78.75,9200.0,59.1578,59.1654,59.1428,59.1578,9200.0
2014-05-08 10:40:00,78.74,78.79,78.68,78.74,19100.0,59.1503,59.1879,59.1053,59.1503,19100.0
2014-05-08 10:50:00,78.75,78.79,78.73,78.73,14900.0,59.1578,59.1879,59.1428,59.1428,14900.0
2014-05-08 11:00:00,78.73,78.77,78.71,78.76,11000.0,59.1428,59.1729,59.1278,59.1654,11000.0
2014-05-08 11:10:00,78.79,78.79,78.72,78.76,8300.0,59.1879,59.1879,59.1353,59.1654,8300.0
2014-05-08 11:20:00,78.75,78.77,78.74,78.77,10600.0,59.1578,59.1729,59.1503,59.1729,10600.0
2014-05-08 11:30:00,78.77,78.86,78.77,78.83,23400.0,59.1729,59.2405,59.1729,59.2179,23400.0
2014-05-08 11:40:00,78.83,78.86,78.83,78.85,8000.0,59.2179,59.2405,59.2179,59.233,8000.0
2014-05-08 11:50:00,78.87,78.91,78.86,78.86,8000.0,59.248,59.278,59.2405,59.2405,8000.0
2014-05-08 12:00:00,78.87,78.88,78.82,78.85,14500.0,59.248,59.2555,59.2104,59.233,14500.0
2014-05-08 12:10:00,78.84,78.87,78.83,78.85,50100.0,59.2255,59.248,59.2179,59.233,50100.0
2014-05-08 12:20:00,78.84,78.89,78.82,78.88,5500.0,59.2255,59.263,59.2104,59.2555,5500.0
2014-05-08 12:30:00,78.88,78.88,78.86,78.86,7300.0,59.2555,59.2555,59.2405,59.2405,7300.0
2014-05-08 12:40:00,78.87,78.88,78.82,78.83,18700.0,59.248,59.2555,59.2104,59.2179,18700.0
2014-05-08 12:50:00,78.83,78.83,78.77,78.77,8200.0,59.2179,59.2179,59.1729,59.1729,8200.0
2014-05-08 13:00:00,78.79,78.82,78.75,78.8,8200.0,59.1879,59.2104,59.1578,59.1954,8200.0
2014-05-08 13:10:00,78.8,78.8,78.7,78.7,36400.0,59.1954,59.1954,59.1203,59.1203,36400.0
2014-05-08 13:20:00,78.71,78.72,78.62,78.69,22900.0,59.1278,59.1353,59.0602,59.1128,22900.0
2014-05-08 13:30:00,78.71,78.73,78.67,78.72,7200.0,59.1278,59.1428,59.0977,59.1353,7200.0
2014-05-08 13:40:00,78.7,78.71,78.68,78.69,12000.0,59.1203,59.1278,59.1053,59.1128,12000.0
2014-05-08 13:50:00,78.69,78.69,78.61,78.65,21100.0,59.1128,59.1128,59.0527,59.0827,21100.0
2014-05-08 14:00:00,78.66,78.67,78.55,78.56,25700.0,59.0902,59.0977,59.0076,59.0151,25700.0
2014-05-08 14:10:00,78.56,78.56,78.46,78.54,26400.0,59.0151,59.0151,58.94,59.0001,26400.0
2014-05-08 14:20:00,78.55,78.59,78.5,78.57,24600.0,59.0076,59.0377,58.97,59.0226,24600.0
2014-05-08 14:30:00,78.56,78.58,78.49,78.49,13400.0,59.0151,59.0301,58.9625,58.9625,13400.0
2014-05-08 14:40:00,78.5,78.52,78.37,78.39,25000.0,58.97,58.9851,58.8724,58.8874,25000.0
2014-05-08 14:50:00,78.4,78.44,78.35,78.39,20400.0,58.8949,58.925,58.8574,58.8874,20400.0
2014-05-08 15:00:00,78.38,78.38,78.26,78.27,36800.0,58.8799,58.8799,58.7898,58.7973,36800.0
2014-05-08 15:10:00,78.26,78.41,78.23,78.4,30800.0,58.7898,58.9024,58.7672,58.8949,30800.0
2014-05-08 15:20:00,78.39,78.48,78.39,78.47,24200.0,58.8874,58.955,58.8874,58.9475,24200.0
2014-05-08 15:30:00,78.47,78.5,78.41,78.43,40700.0,58.9475,58.97,58.9024,58.9175,40700.0
2014-05-08 15:40:00,78.44,78.47,78.4,78.42,61500.0,58.925,58.9475,58.8949,58.9099,61500.0
2014-05-08 15:50:00,78.43,78.5,78.41,78.47,102400.0,58.9175,58.97,58.9024,58.9475,102400.0
2014-05-09 09:30:00,78.47,78.51,78.3,78.3,18700.0,58.9475,58.9776,58.8198,58.8198,18700.0
2014-05-09 09:40:00,78.35,78.35,78.21,78.21,14900.0,58.8574,58.8574,58.7522,58.7522,14900.0
2014-05-09 09:50:00,78.24,78.29,78.19,78.21,11400.0,58.7747,58.8123,58.7372,58.7522,11400.0
2014-05-09 10:00:00,78.2,78.22,78.12,78.17,11600.0,58.7447,58.7597,58.6846,58.7221,11600.0
2014-05-09 10:10:00,78.17,78.36,78.17,78.31,12400.0,58.7221,58.8649,58.7221,58.8273,12400.0
2014-05-09 10:20:00,78.32,78.35,78.3,78.3,13200.0,58.8348,58.8574,58.8198,58.8198,13200.0
2014-05-09 10:30:00,78.3,78.35,78.24,78.27,11900.0,58.8198,58.8574,58.7747,58.7973,11900.0
2014-05-09 10:40:00,78.28,78.28,78.23,78.25,13100.0,58.8048,58.8048,58.7672,58.7822,13100.0
2014-05-09 10:50:00,78.26,78.3,78.23,78.24,15400.0,58.7898,58.8198,58.7672,58.7747,15400.0
2014-05-09 11:00:00,78.23,78.26,78.19,78.19,9400.0,58.7672,58.7898,58.7372,58.7372,9400.0
2014-05-09 11:10:00,78.19,78.24,78.17,78.21,11400.0,58.7372,58.7747,58.7221,58.7522,11400.0
2014-05-09 11:20:00,78.21,78.26,78.21,78.25,4000.0,58.7522,58.7898,58.7522,58.7822,4000.0
2014-05-09 11:30:00,78.28,78.34,78.28,78.33,11200.0,58.8048,58.8498,58.8048,58.8423,11200.0
2014-05-09 11:40:00,78.34,78.37,78.29,78.37,6500.0,58.8498,58.8724,58.8123,58.8724,6500.0
2014-05-09 11:50:00,78.36,78.36,78.32,78.33,3600.0,58.8649,58.8649,58.8348,58.8423,3600.0
2014-05-09 12:00:00,78.3,78.33,78.27,78.29,10500.0,58.8198,58.8423,58.7973,58.8123,10500.0
2014-05-09 12:10:00,78.29,78.36,78.28,78.34,28400.0,58.8123,58.8649,58.8048,58.8498,28400.0
2014-05-09 12:20:00,78.36,78.37,78.33,78.35,7100.0,58.8649,58.8724,58.8423,58.8574,7100.0
2014-05-09 12:30:00,78.34,78.48,78.33,78.48,9100.0,58.8498,58.955,58.8423,58.955,9100.0
2014-05-09 12:40:00,78.5,78.52,78.47,78.51,16400.0,58.97,58.9851,58.9475,58.9776,16400.0
2014-05-09 12:50:00,78.53,78.56,78.52,78.54,15600.0,58.9926,59.0151,58.9851,59.0001,15600.0
2014-05-09 13:00:00,78.56,78.57,78.53,78.53,3600.0,59.0151,59.0226,58.9926,58.9926,3600.0
2014-05-09 13:10:00,78.53,78.53,78.5,78.5,3300.0,58.9926,58.9926,58.97,58.97,3300.0
2014-05-09 13:20:00,78.52,78.52,78.49,78.5,18400.0,58.9851,58.9851,58.9625,58.97,18400.0
2014-05-09 13:30:00,78.5,78.52,78.43,78.45,20300.0,58.97,58.9851,58.9175,58.9325,20300.0
2014-05-09 13:40:00,78.45,78.45,78.38,78.4,3900.0,58.9325,58.9325,58.8799,58.8949,3900.0
2014-05-09 13:50:00,78.4,78.42,78.38,78.39,7400.0,58.8949,58.9099,58.8799,58.8874,7400.0
2014-05-09 14:00:00,78.38,78.4,78.36,78.36,19100.0,58.8799,58.8949,58.8649,58.8649,19100.0
2014-05-09 14:10:00,78.35,78.39,78.28,78.29,16200.0,58.8574,58.8874,58.8048,58.8123,16200.0
2014-05-09 14:20:00,78.3,78.32,78.27,78.29,23500.0,58.8198,58.8348,58.7973,58.8123,23500.0
2014-05-09 14:30:00,78.29,78.34,78.29,78.32,15000.0,58.8123,58.8498,58.8123,58.8348,15000.0
2014-05-09 14:40:00,78.32,78.33,78.27,78.29,11800.0,58.8348,58.8423,58.7973,58.8123,11800.0
2014-05-09 14:50:00,78.3,78.39,78.3,78.37,25400.0,58.8198,58.8874,58.8198,58.8724,25400.0
2014-05-09 15:00:00,78.38,78.43,78.38,78.42,14100.0,58.8799,58.9175,58.8799,58.9099,14100.0
2014-05-09 15:10:00,78.43,78.43,78.38,78.39,9600.0,58.9175,58.9175,58.8799,58.8874,9600.0
2014-05-09 15:20:00,78.38,78.41,78.35,78.4,17100.0,58.8799,58.9024,58.8574,58.8949,17100.0
2014-05-09 15:30:00,78.41,78.47,78.38,78.46,13300.0,58.9024,58.9475,58.8799,58.94,13300.0
2014-05-09 15:40:00,78.46,78.5,78.45,78.46,13300.0,58.94,58.97,58.9325,58.94,13300.0
2014-05-09 15:50:00,78.47,78.51,78.46,78.5,450500.0,58.9475,58.9776,58.94,58.97,450500.0
2014-05-12 09:30:00,78.86,78.9,78.8,78.86,24400.0,59.2405,59.2705,59.1954,59.2405,24400.0
2014-05-12 09:40:00,78.88,78.98,78.88,78.95,5700.0,59.2555,59.3306,59.2555,59.3081,5700.0
2014-05-12 09:50:00,78.95,79.0,78.95,78.97,4700.0,59.3081,59.3456,59.3081,59.3231,4700.0
2014-05-12 10:00:00,78.96,78.99,78.94,78.98,1300.0,59.3156,59.3381,59.3006,59.3306,1300.0
2014-05-12 10:10:00,78.95,79.03,78.95,79.02,10200.0,59.3081,59.3682,59.3081,59.3607,10200.0
2014-05-12 10:20:00,79.01,79.02,78.94,78.96,3700.0,59.3532,59.3607,59.3006,59.3156,3700.0
2014-05-12 10:30:00,78.96,78.99,78.95,78.99,1900.0,59.3156,59.3381,59.3081,59.3381,1900.0
2014-05-12 10:40:00,78.99,79.0,78.96,78.96,2300.0,59.3381,59.3456,59.3156,59.3156,2300.0
2014-05-12 10:50:00,78.93,78.93,78.89,78.91,3500.0,59.2931,59.2931,59.263,59.278,3500.0
2014-05-12 11:00:00,78.91,78.98,78.91,78.98,3100.0,59.278,59.3306,59.278,59.3306,3100.0
2014-05-12 11:10:00,78.98,78.98,78.95,78.96,10300.0,59.3306,59.3306,59.3081,59.3156,10300.0
2014-05-12 11:20:00,78.96,78.97,78.9,78.94,6000.0,59.3156,59.3231,59.2705,59.3006,6000.0
2014-05-12 11:30:00,79.0,79.0,78.98,78.98,3300.0,59.3456,59.3456,59.3306,59.3306,3300.0
2014-05-12 11:40:00,78.95,79.01,78.95,78.99,10700.0,59.3081,59.3532,59.3081,59.3381,10700.0
2014-05-12 11:50:00,79.0,79.0,78.99,78.99,4200.0,59.3456,59.3456,59.3381,59.3381,4200.0
2014-05-12 12:00:00,78.99,79.01,78.98,79.0,30200.0,59.3381,59.3532,59.3306,59.3456,30200.0
2014-05-12 12:10:00,79.0,79.01,78.99,79.01,23600.0,59.3456,59.3532,59.3381,59.3532,23600.0
2014-05-12 12:20:00,79.02,79.06,79.0,79.0,27900.0,59.3607,59.3907,59.3456,59.3456,27900.0
2014-05-12 12:30:00,79.01,79.01,79.0,79.0,4300.0,59.3532,59.3532,59.3456,59.3456,4300.0
2014-05-12 12:40:00,79.0,79.0,78.98,78.99,8700.0,59.3456,59.3456,59.3306,59.3381,8700.0
2014-05-12 12:50:00,78.99,79.0,78.96,78.97,4300.0,59.3381,59.3456,59.3156,59.3231,4300.0
2014-05-12 13:00:00,78.96,79.01,78.96,79.01,10200.0,59.3156,59.3532,59.3156,59.3532,10200.0
2014-05-12 13:10:00,79.01,79.03,78.99,79.01,10800.0,59.3532,59.3682,59.3381,59.3532,10800.0
2014-05-12 13:20:00,79.02,79.04,79.0,79.03,14000.0,59.3607,59.3757,59.3456,59.3682,14000.0
2014-05-12 13:30:00,79.03,79.03,79.01,79.03,7700.0,59.3682,59.3682,59.3532,59.3682,7700.0
2014-05-12 13:40:00,79.03,79.04,79.02,79.03,15900.0,59.3682,59.3757,59.3607,59.3682,15900.0
2014-05-12 13:50:00,79.03,79.07,79.03,79.04,29100.0,59.3682,59.3982,59.3682,59.3757,29100.0
2014-05-12 14:00:00,79.04,79.08,79.0,79.06,8700.0,59.3757,59.4057,59.3456,59.3907,8700.0
2014-05-12 14:10:00,79.05,79.08,79.03,79.04,26400.0,59.3832,59.4057,59.3682,59.3757,26400.0
2014-05-12 14:20:00,79.04,79.06,79.02,79.02,3200.0,59.3757,59.3907,59.3607,59.3607,3200.0
2014-05-12 14:30:00,79.03,79.05,79.03,79.04,2300.0,59.3682,59.3832,59.3682,59.3757,2300.0
2014-05-12 14:40:00,79.04,79.06,79.04,79.04,6600.0,59.3757,59.3907,59.3757,59.3757,6600.0
2014-05-12 14:50:00,79.05,79.09,79.04,79.09,11500.0,59.3832,59.4133,59.3757,59.4133,11500.0
2014-05-12 15:00:00,79.09,79.1,79.06,79.07,22100.0,59.4133,59.4208,59.3907,59.3982,22100.0
2014-05-12 15:10:00,79.08,79.09,79.05,79.06,6100.0,59.4057,59.4133,59.3832,59.3907,6100.0
2014-05-12 15:20:00,79.06,79.08,79.04,79.04,14700.0,59.3907,59.4057,59.3757,59.3757,14700.0
2014-05-12 15:30:00,79.03,79.09,79.03,79.08,12800.0,59.3682,59.4133,59.3682,59.4057,12800.0
2014-05-12 15:40:00,79.08,79.11,79.08,79.08,10300.0,59.4057,59.4283,59.4057,59.4057,10300.0
2014-05-12 15:50:00,79.1,79.12,79.09,79.11,18900.0,59.4208,59.4358,59.4133,59.4283,18900.0
2014-05-13 09:30:00,79.19,79.22,79.15,79.16,14900.0,59.4884,59.5109,59.4583,59.4658,14900.0
2014-05-13 09:40:00,79.17,79.25,79.17,79.25,3300.0,59.4734,59.5334,59.4734,59.5334,3300.0
2014-05-13 09:50:00,79.26,79.26,79.17,79.19,12300.0,59.541,59.541,59.4734,59.4884,12300.0
2014-05-13 10:00:00,79.18,79.24,79.17,79.22,8100.0,59.4809,59.5259,59.4734,59.5109,8100.0
2014-05-13 10:10:00,79.21,79.29,79.21,79.26,10800.0,59.5034,59.5635,59.5034,59.541,10800.0
2014-05-13 10:20:00,79.26,79.29,79.23,79.28,10700.0,59.541,59.5635,59.5184,59.556,10700.0
2014-05-13 10:30:00,79.29,79.31,79.29,79.31,5700.0,59.5635,59.5785,59.5635,59.5785,5700.0
2014-05-13 10:40:00,79.33,79.34,79.29,79.29,7200.0,59.5935,59.6011,59.5635,59.5635,7200.0
2014-05-13 10:50:00,79.31,79.32,79.27,79.28,9800.0,59.5785,59.586,59.5485,59.556,9800.0
2014-05-13 11:00:00,79.27,79.29,79.26,79.28,4400.0,59.5485,59.5635,59.541,59.556,4400.0
2014-05-13 11:10:00,79.28,79.28,79.21,79.22,24100.0,59.556,59.556,59.5034,59.5109,24100.0
2014-05-13 11:20:00,79.22,79.25,79.21,79.25,8600.0,59.5109,59.5334,59.5034,59.5334,8600.0
2014-05-13 11:30:00,79.25,79.28,79.23,79.23,3900.0,59.5334,59.556,59.5184,59.5184,3900.0
2014-05-13 11:40:00,79.21,79.24,79.19,79.23,11600.0,59.5034,59.5259,59.4884,59.5184,11600.0
2014-05-13 11:50:00,79.21,79.26,79.2,79.22,22200.0,59.5034,59.541,59.4959,59.5109,22200.0
2014-05-13 12:00:00,79.22,79.24,79.19,79.22,40400.0,59.5109,59.5259,59.4884,59.5109,40400.0
2014-05-13 12:10:00,79.23,79.26,79.22,79.24,63600.0,59.5184,59.541,59.5109,59.5259,63600.0
2014-05-13 12:20:00,79.26,79.26,79.21,79.24,10800.0,59.541,59.541,59.5034,59.5259,10800.0
2014-05-13 12:30:00,79.23,79.25,79.21,79.24,6400.0,59.5184,59.5334,59.5034,59.5259,6400.0
2014-05-13 12:40:00,79.25,79.29,79.23,79.29,3300.0,59.5334,59.5635,59.5184,59.5635,3300.0
2014-05-13 12:50:00,79.3,79.3,79.25,79.26,3200.0,59.571,59.571,59.5334,59.541,3200.0
2014-05-13 13:00:00,79.25,79.26,79.23,79.24,5500.0,59.5334,59.541,59.5184,59.5259,5500.0
2014-05-13 13:10:00,79.24,79.27,79.21,79.27,20100.0,59.5259,59.5485,59.5034,59.5485,20100.0
2014-05-13 13:20:00,79.27,79.27,79.23,79.25,33100.0,59.5485,59.5485,59.5184,59.5334,33100.0
2014-05-13 13:30:00,79.26,79.27,79.22,79.22,8100.0,59.541,59.5485,59.5109,59.5109,8100.0
2014-05-13 13:40:00,79.2,79.21,79.19,79.21,5200.0,59.4959,59.5034,59.4884,59.5034,5200.0
2014-05-13 13:50:00,79.21,79.24,79.21,79.22,19000.0,59.5034,59.5259,59.5034,59.5109,19000.0
2014-05-13 14:00:00,79.23,79.25,79.21,79.23,4300.0,59.5184,59.5334,59.5034,59.5184,4300.0
2014-05-13 14:10:00,79.23,79.25,79.22,79.23,10100.0,59.5184,59.5334,59.5109,59.5184,10100.0
2014-05-13 14:20:00,79.23,79.25,79.22,79.23,25200.0,59.5184,59.5334,59.5109,59.5184,25200.0
2014-05-13 14:30:00,79.23,79.26,79.23,79.24,17800.0,59.5184,59.541,59.5184,59.5259,17800.0
2014-05-13 14:40:00,79.24,79.27,79.22,79.26,9300.0,59.5259,59.5485,59.5109,59.541,9300.0
2014-05-13 14:50:00,79.26,79.26,79.24,79.26,39400.0,59.541,59.541,59.5259,59.541,39400.0
2014-05-13 15:00:00,79.26,79.27,79.22,79.23,19000.0,59.541,59.5485,59.5109,59.5184,19000.0
2014-05-13 15:10:00,79.23,79.24,79.19,79.22,13400.0,59.5184,59.5259,59.4884,59.5109,13400.0
2014-05-13 15:20:00,79.22,79.22,79.17,79.22,12000.0,59.5109,59.5109,59.4734,59.5109,12000.0
2014-05-13 15:30:00,79.21,79.25,79.21,79.25,36200.0,59.5034,59.5334,59.5034,59.5334,36200.0
2014-05-13 15:40:00,79.25,79.26,79.23,79.23,48100.0,59.5334,59.541,59.5184,59.5184,48100.0
2014-05-13 15:50:00,79.23,79.25,79.21,79.23,24600.0,59.5184,59.5334,59.5034,59.5184,24600.0
2014-05-14 09:30:00,79.26,79.27,79.1,79.14,19800.0,59.541,59.5485,59.4208,59.4508,19800.0
2014-05-14 09:40:00,79.11,79.15,79.03,79.04,11400.0,59.4283,59.4583,59.3682,59.3757,11400.0
2014-05-14 09:50:00,79.05,79.12,79.05,79.11,5000.0,59.3832,59.4358,59.3832,59.4283,5000.0
2014-05-14 10:00:00,79.15,79.16,79.11,79.12,6200.0,59.4583,59.4658,59.4283,59.4358,6200.0
2014-05-14 10:10:00,79.09,79.1,79.01,79.02,8200.0,59.4133,59.4208,59.3532,59.3607,8200.0
2014-05-14 10:20:00,79.0,79.06,79.0,79.06,11400.0,59.3456,59.3907,59.3456,59.3907,11400.0
2014-05-14 10:30:00,79.07,79.08,79.04,79.05,14400.0,59.3982,59.4057,59.3757,59.3832,14400.0
2014-05-14 10:40:00,79.05,79.11,79.01,79.11,23500.0,59.3832,59.4283,59.3532,59.4283,23500.0
2014-05-14 10:50:00,79.11,79.14,79.04,79.04,14000.0,59.4283,59.4508,59.3757,59.3757,14000.0
2014-05-14 11:00:00,79.05,79.05,79.0,79.03,5400.0,59.3832,59.3832,59.3456,59.3682,5400.0
2014-05-14 11:10:00,79.05,79.07,79.04,79.06,10400.0,59.3832,59.3982,59.3757,59.3907,10400.0
2014-05-14 11:20:00,79.07,79.09,79.04,79.09,55100.0,59.3982,59.4133,59.3757,59.4133,55100.0
2014-05-14 11:30:00,79.09,79.12,79.07,79.12,11100.0,59.4133,59.4358,59.3982,59.4358,11100.0
2014-05-14 11:40:00,79.12,79.14,79.11,79.13,7300.0,59.4358,59.4508,59.4283,59.4433,7300.0
2014-05-14 11:50:00,79.13,79.14,79.08,79.08,8300.0,59.4433,59.4508,59.4057,59.4057,8300.0
2014-05-14 12:00:00,79.09,79.11,79.09,79.11,3100.0,59.4133,59.4283,59.4133,59.4283,3100.0
2014-05-14 12:10:00,79.12,79.12,79.08,79.08,4700.0,59.4358,59.4358,59.4057,59.4057,4700.0
2014-05-14 12:20:00,79.1,79.1,79.08,79.09,12400.0,59.4208,59.4208,59.4057,59.4133,12400.0
2014-05-14 12:30:00,79.08,79.11,79.07,79.11,1300.0,59.4057,59.4283,59.3982,59.4283,1300.0
2014-05-14 12:40:00,79.11,79.13,79.11,79.13,11700.0,59.4283,59.4433,59.4283,59.4433,11700.0
2014-05-14 12:50:00,79.13,79.13,79.09,79.1,5300.0,59.4433,59.4433,59.4133,59.4208,5300.0
2014-05-14 13:00:00,79.11,79.14,79.11,79.13,6800.0,59.4283,59.4508,59.4283,59.4433,6800.0
2014-05-14 13:10:00,79.12,79.15,79.11,79.14,2400.0,59.4358,59.4583,59.4283,59.4508,2400.0
2014-05-14 13:20:00,79.14,79.14,79.11,79.11,6400.0,59.4508,59.4508,59.4283,59.4283,6400.0
2014-05-14 13:30:00,79.11,79.11,79.08,79.08,10000.0,59.4283,59.4283,59.4057,59.4057,10000.0
2014-05-14 13:40:00,79.09,79.12,79.09,79.11,33800.0,59.4133,59.4358,59.4133,59.4283,33800.0
2014-05-14 13:50:00,79.11,79.12,79.1,79.12,7000.0,59.4283,59.4358,59.4208,59.4358,7000.0
2014-05-14 14:00:00,79.12,79.13,79.1,79.1,18200.0,59.4358,59.4433,59.4208,59.4208,18200.0
2014-05-14 14:10:00,79.09,79.1,79.08,79.08,19500.0,59.4133,59.4208,59.4057,59.4057,19500.0
2014-05-14 14:20:00,79.09,79.1,79.08,79.09,18800.0,59.4133,59.4208,59.4057,59.4133,18800.0
2014-05-14 14:30:00,79.09,79.1,79.07,79.07,14100.0,59.4133,59.4208,59.3982,59.3982,14100.0
2014-05-14 14:40:00,79.07,79.08,78.96,78.98,8900.0,59.3982,59.4057,59.3156,59.3306,8900.0
2014-05-14 14:50:00,78.98,79.0,78.95,78.98,12700.0,59.3306,59.3456,59.3081,59.3306,12700.0
2014-05-14 15:00:00,78.96,78.97,78.88,78.88,18400.0,59.3156,59.3231,59.2555,59.2555,18400.0
2014-05-14 15:10:00,78.87,78.92,78.87,78.92,16900.0,59.248,59.2856,59.248,59.2856,16900.0
2014-05-14 15:20:00,78.92,78.92,78.91,78.92,6800.0,59.2856,59.2856,59.278,59.2856,6800.0
2014-05-14 15:30:00,78.92,78.92,78.81,78.84,21300.0,59.2856,59.2856,59.2029,59.2255,21300.0
2014-05-14 15:40:00,78.85,78.9,78.84,78.89,26800.0,59.233,59.2705,59.2255,59.263,26800.0
2014-05-14 15:50:00,78.9,78.94,78.89,78.92,41100.0,59.2705,59.3006,59.263,59.2856,41100.0
2014-05-15 09:30:00,78.68,78.73,78.61,78.61,43000.0,59.1053,59.1428,59.0527,59.0527,43000.0
2014-05-15 09:40:00,78.56,78.56,78.51,78.54,3800.0,59.0151,59.0151,58.9776,59.0001,3800.0
2014-05-15 09:50:00,78.5,78.5,78.38,78.45,5700.0,58.97,58.97,58.8799,58.9325,5700.0
2014-05-15 10:00:00,78.44,78.45,78.26,78.26,12100.0,58.925,58.9325,58.7898,58.7898,12100.0
2014-05-15 10:10:00,78.25,78.27,78.15,78.26,21000.0,58.7822,58.7973,58.7071,58.7898,21000.0
2014-05-15 10:20:00,78.23,78.28,78.17,78.18,12300.0,58.7672,58.8048,58.7221,58.7297,12300.0
2014-05-15 10:30:00,78.23,78.25,78.13,78.13,3100.0,58.7672,58.7822,58.6921,58.6921,3100.0
2014-05-15 10:40:00,78.12,78.25,78.11,78.21,4900.0,58.6846,58.7822,58.6771,58.7522,4900.0
2014-05-15 10:50:00,78.19,78.23,78.15,78.15,10200.0,58.7372,58.7672,58.7071,58.7071,10200.0
2014-05-15 11:00:00,78.16,78.18,78.04,78.07,5600.0,58.7146,58.7297,58.6245,58.647,5600.0
2014-05-15 11:10:00,78.05,78.08,77.94,77.99,25600.0,58.632,58.6545,58.5494,58.5869,25600.0
2014-05-15 11:20:00,78.0,78.02,77.91,77.95,7300.0,58.5944,58.6095,58.5268,58.5569,7300.0
2014-05-15 11:30:00,77.93,78.11,77.93,78.1,23700.0,58.5419,58.6771,58.5419,58.6696,23700.0
2014-05-15 11:40:00,78.1,78.1,77.99,78.0,10500.0,58.6696,58.6696,58.5869,58.5944,10500.0
2014-05-15 11:50:00,77.97,77.98,77.9,77.92,17000.0,58.5719,58.5794,58.5193,58.5343,17000.0
2014-05-15 12:00:00,77.91,78.01,77.9,77.98,18000.0,58.5268,58.6019,58.5193,58.5794,18000.0
2014-05-15 12:10:00,77.96,77.98,77.93,77.94,5500.0,58.5644,58.5794,58.5419,58.5494,5500.0
2014-05-15 12:20:00,77.95,77.96,77.9,77.93,11600.0,58.5569,58.5644,58.5193,58.5419,11600.0
2014-05-15 12:30:00,77.96,78.02,77.96,78.0,2200.0,58.5644,58.6095,58.5644,58.5944,2200.0
2014-05-15 12:40:00,78.0,78.0,77.97,77.98,2200.0,58.5944,58.5944,58.5719,58.5794,2200.0
2014-05-15 12:50:00,77.98,78.08,77.98,78.06,3300.0,58.5794,58.6545,58.5794,58.6395,3300.0
2014-05-15 13:00:00,78.06,78.07,77.98,77.98,5200.0,58.6395,58.647,58.5794,58.5794,5200.0
2014-05-15 13:10:00,77.98,78.01,77.98,77.98,4200.0,58.5794,58.6019,58.5794,58.5794,4200.0
2014-05-15 13:20:00,78.0,78.01,77.96,77.99,15000.0,58.5944,58.6019,58.5644,58.5869,15000.0
2014-05-15 13:30:00,77.98,78.01,77.96,77.96,7500.0,58.5794,58.6019,58.5644,58.5644,7500.0
2014-05-15 13:40:00,77.96,77.96,77.91,77.92,6100.0,58.5644,58.5644,58.5268,58.5343,6100.0
2014-05-15 13:50:00,77.93,78.04,77.93,78.04,18300.0,58.5419,58.6245,58.5419,58.6245,18300.0
2014-05-15 14:00:00,78.03,78.13,78.03,78.12,17300.0,58.617,58.6921,58.617,58.6846,17300.0
2014-05-15 14:10:00,78.14,78.15,78.01,78.02,16800.0,58.6996,58.7071,58.6019,58.6095,16800.0
2014-05-15 14:20:00,78.02,78.09,77.99,78.06,12900.0,58.6095,58.662,58.5869,58.6395,12900.0
2014-05-15 14:30:00,78.08,78.16,78.08,78.11,8800.0,58.6545,58.7146,58.6545,58.6771,8800.0
2014-05-15 14:40:00,78.14,78.14,78.09,78.13,13200.0,58.6996,58.6996,58.662,58.6921,13200.0
2014-05-15 14:50:00,78.14,78.2,78.11,78.15,18600.0,58.6996,58.7447,58.6771,58.7071,18600.0
2014-05-15 15:00:00,78.15,78.17,78.1,78.16,31100.0,58.7071,58.7221,58.6696,58.7146,31100.0
2014-05-15 15:10:00,78.16,78.18,78.11,78.11,38700.0,58.7146,58.7297,58.6771,58.6771,38700.0
2014-05-15 15:20:00,78.11,78.13,78.06,78.09,27100.0,58.6771,58.6921,58.6395,58.662,27100.0
2014-05-15 15:30:00,78.1,78.23,78.08,78.21,20600.0,58.6696,58.7672,58.6545,58.7522,20600.0
2014-05-15 15:40:00,78.21,78.22,78.15,78.16,10700.0,58.7522,58.7597,58.7071,58.7146,10700.0
2014-05-15 15:50:00,78.14,78.19,78.13,78.18,39600.0,58.6996,58.7372,58.6921,58.7297,39600.0
2014-05-16 09:30:00,78.38,78.38,78.02,78.14,51700.0,58.8799,58.8799,58.6095,58.6996,51700.0
2014-05-16 09:40:00,78.08,78.12,78.02,78.07,5500.0,58.6545,58.6846,58.6095,58.647,5500.0
2014-05-16 09:50:00,78.15,78.15,78.0,78.11,18000.0,58.7071,58.7071,58.5944,58.6771,18000.0
2014-05-16 10:00:00,78.15,78.15,77.91,77.94,9100.0,58.7071,58.7071,58.5268,58.5494,9100.0
2014-05-16 10:10:00,77.94,78.03,77.91,78.0,12700.0,58.5494,58.617,58.5268,58.5944,12700.0
2014-05-16 10:20:00,77.99,77.99,77.9,77.9,7400.0,58.5869,58.5869,58.5193,58.5193,7400.0
2014-05-16 10:30:00,77.92,78.04,77.92,78.04,4700.0,58.5343,58.6245,58.5343,58.6245,4700.0
2014-05-16 10:40:00,78.06,78.1,78.02,78.1,5600.0,58.6395,58.6696,58.6095,58.6696,5600.0
2014-05-16 10:50:00,78.1,78.14,78.08,78.08,4700.0,58.6696,58.6996,58.6545,58.6545,4700.0
2014-05-16 11:00:00,78.09,78.11,78.06,78.08,2900.0,58.662,58.6771,58.6395,58.6545,2900.0
2014-05-16 11:10:00,78.12,78.2,78.12,78.19,12400.0,58.6846,58.7447,58.6846,58.7372,12400.0
2014-05-16 11:20:00,78.19,78.19,78.16,78.17,6600.0,58.7372,58.7372,58.7146,58.7221,6600.0
2014-05-16 11:30:00,78.2,78.24,78.2,78.2,13600.0,58.7447,58.7747,58.7447,58.7447,13600.0
2014-05-16 11:40:00,78.2,78.2,78.13,78.13,8900.0,58.7447,58.7447,58.6921,58.6921,8900.0
2014-05-16 11:50:00,78.14,78.16,78.11,78.14,6000.0,58.6996,58.7146,58.6771,58.6996,6000.0
2014-05-16 12:00:00,78.17,78.21,78.16,78.17,4900.0,58.7221,58.7522,58.7146,58.7221,4900.0
2014-05-16 12:10:00,78.16,78.16,78.15,78.15,8100.0,58.7146,58.7146,58.7071,58.7071,8100.0
2014-05-16 12:20:00,78.15,78.18,78.12,78.13,4200.0,58.7071,58.7297,58.6846,58.6921,4200.0
2014-05-16 12:30:00,78.14,78.15,78.11,78.13,2600.0,58.6996,58.7071,58.6771,58.6921,2600.0
2014-05-16 12:40:00,78.14,78.14,78.07,78.08,1800.0,58.6996,58.6996,58.647,58.6545,1800.0
2014-05-16 12:50:00,78.1,78.1,78.07,78.08,4600.0,58.6696,58.6696,58.647,58.6545,4600.0
2014-05-16 13:00:00,78.08,78.08,78.01,78.06,14400.0,58.6545,58.6545,58.6019,58.6395,14400.0
2014-05-16 13:10:00,78.06,78.07,78.04,78.06,16500.0,58.6395,58.647,58.6245,58.6395,16500.0
2014-05-16 13:20:00,78.06,78.09,78.04,78.04,7500.0,58.6395,58.662,58.6245,58.6245,7500.0
2014-05-16 13:30:00,78.05,78.09,78.03,78.07,13000.0,58.632,58.662,58.617,58.647,13000.0
2014-05-16 13:40:00,78.07,78.07,78.01,78.03,9800.0,58.647,58.647,58.6019,58.617,9800.0
2014-05-16 13:50:00,78.03,78.05,78.02,78.02,2100.0,58.617,58.632,58.6095,58.6095,2100.0
2014-05-16 14:00:00,78.02,78.02,77.96,77.98,8400.0,58.6095,58.6095,58.5644,58.5794,8400.0
2014-05-16 14:10:00,77.99,78.02,77.98,78.01,27700.0,58.5869,58.6095,58.5794,58.6019,27700.0
2014-05-16 14:20:00,78.0,78.01,77.98,78.01,6700.0,58.5944,58.6019,58.5794,58.6019,6700.0
2014-05-16 14:30:00,78.02,78.03,78.01,78.02,12800.0,58.6095,58.617,58.6019,58.6095,12800.0
2014-05-16 14:40:00,78.02,78.1,78.02,78.09,18500.0,58.6095,58.6696,58.6095,58.662,18500.0
2014-05-16 14:50:00,78.09,78.23,78.09,78.23,20600.0,58.662,58.7672,58.662,58.7672,20600.0
2014-05-16 15:00:00,78.24,78.29,78.23,78.28,18100.0,58.7747,58.8123,58.7672,58.8048,18100.0
2014-05-16 15:10:00,78.29,78.31,78.24,78.25,4600.0,58.8123,58.8273,58.7747,58.7822,4600.0
2014-05-16 15:20:00,78.26,78.26,78.21,78.23,9600.0,58.7898,58.7898,58.7522,58.7672,9600.0
2014-05-16 15:30:00,78.23,78.31,78.23,78.26,12900.0,58.7672,58.8273,58.7672,58.7898,12900.0
2014-05-16 15:40:00,78.26,78.28,78.25,78.28,7700.0,58.7898,58.8048,58.7822,58.8048,7700.0
2014-05-16 15:50:00,78.27,78.31,78.26,78.31,8800.0,58.7973,58.8273,58.7898,58.8273,8800.0
2014-05-19 09:30:00,78.04,78.28,78.04,78.24,17800.0,58.6245,58.8048,58.6245,58.7747,17800.0
2014-05-19 09:40:00,78.29,78.39,78.29,78.36,3100.0,58.8123,58.8874,58.8123,58.8649,3100.0
2014-05-19 09:50:00,78.37,78.38,78.33,78.35,10500.0,58.8724,58.8799,58.8423,58.8574,10500.0
2014-05-19 10:00:00,78.38,78.39,78.28,78.36,3000.0,58.8799,58.8874,58.8048,58.8649,3000.0
2014-05-19 10:10:00,78.29,78.38,78.29,78.37,6700.0,58.8123,58.8799,58.8123,58.8724,6700.0
2014-05-19 10:20:00,78.38,78.41,78.37,78.38,5500.0,58.8799,58.9024,58.8724,58.8799,5500.0
2014-05-19 10:30:00,78.36,78.36,78.33,78.35,10200.0,58.8649,58.8649,58.8423,58.8574,10200.0
2014-05-19 10:40:00,78.35,78.36,78.33,78.34,5000.0,58.8574,58.8649,58.8423,58.8498,5000.0
2014-05-19 10:50:00,78.31,78.33,78.31,78.32,4000.0,58.8273,58.8423,58.8273,58.8348,4000.0
2014-05-19 11:00:00,78.33,78.4,78.33,78.38,10200.0,58.8423,58.8949,58.8423,58.8799,10200.0
2014-05-19 11:10:00,78.5,78.51,78.47,78.47,10200.0,58.97,58.9776,58.9475,58.9475,10200.0
2014-05-19 11:20:00,78.48,78.48,78.44,78.48,100000.0,58.955,58.955,58.925,58.955,100000.0
2014-05-19 11:30:00,78.47,78.47,78.45,78.46,4000.0,58.9475,58.9475,58.9325,58.94,4000.0
2014-05-19 11:40:00,78.45,78.47,78.45,78.46,3700.0,58.9325,58.9475,58.9325,58.94,3700.0
2014-05-19 11:50:00,78.47,78.48,78.46,78.47,4900.0,58.9475,58.955,58.94,58.9475,4900.0
2014-05-19 12:00:00,78.47,78.49,78.46,78.49,12600.0,58.9475,58.9625,58.94,58.9625,12600.0
2014-05-19 12:10:00,78.49,78.5,78.48,78.48,66200.0,58.9625,58.97,58.955,58.955,66200.0
2014-05-19 12:20:00,78.49,78.5,78.47,78.47,4000.0,58.9625,58.97,58.9475,58.9475,4000.0
2014-05-19 12:30:00,78.48,78.48,78.39,78.39,3300.0,58.955,58.955,58.8874,58.8874,3300.0
2014-05-19 12:40:00,78.39,78.41,78.39,78.4,2600.0,58.8874,58.9024,58.8874,58.8949,2600.0
2014-05-19 12:50:00,78.4,78.42,78.39,78.41,3600.0,58.8949,58.9099,58.8874,58.9024,3600.0
2014-05-19 13:00:00,78.41,78.45,78.39,78.43,11500.0,58.9024,58.9325,58.8874,58.9175,11500.0
2014-05-19 13:10:00,78.41,78.43,78.39,78.39,5700.0,58.9024,58.9175,58.8874,58.8874,5700.0
2014-05-19 13:20:00,78.39,78.43,78.38,78.4,28100.0,58.8874,58.9175,58.8799,58.8949,28100.0
2014-05-19 13:30:00,78.41,78.42,78.4,78.4,1800.0,58.9024,58.9099,58.8949,58.8949,1800.0
2014-05-19 13:40:00,78.41,78.44,78.41,78.43,5200.0,58.9024,58.925,58.9024,58.9175,5200.0
2014-05-19 13:50:00,78.44,78.49,78.43,78.48,6700.0,58.925,58.9625,58.9175,58.955,6700.0
2014-05-19 14:00:00,78.48,78.51,78.45,78.47,6300.0,58.955,58.9776,58.9325,58.9475,6300.0
2014-05-19 14:10:00,78.47,78.5,78.45,78.48,8500.0,58.9475,58.97,58.9325,58.955,8500.0
2014-05-19 14:20:00,78.49,78.55,78.49,78.51,4600.0,58.9625,59.0076,58.9625,58.9776,4600.0
2014-05-19 14:30:00,78.51,78.51,78.48,78.51,2600.0,58.9776,58.9776,58.955,58.9776,2600.0
2014-05-19 14:40:00,78.51,78.53,78.5,78.53,8600.0,58.9776,58.9926,58.97,58.9926,8600.0
2014-05-19 14:50:00,78.53,78.53,78.48,78.49,16400.0,58.9926,58.9926,58.955,58.9625,16400.0
2014-05-19 15:00:00,78.48,78.51,78.48,78.51,9800.0,58.955,58.9776,58.955,58.9776,9800.0
2014-05-19 15:10:00,78.51,78.51,78.43,78.46,18600.0,58.9776,58.9776,58.9175,58.94,18600.0
2014-05-19 15:20:00,78.45,78.5,78.45,78.49,10000.0,58.9325,58.97,58.9325,58.9625,10000.0
2014-05-19 15:30:00,78.52,78.55,78.52,78.54,7100.0,58.9851,59.0076,58.9851,59.0001,7100.0
2014-05-19 15:40:00,78.55,78.56,78.53,78.56,7600.0,59.0076,59.0151,58.9926,59.0151,7600.0
2014-05-19 15:50:00,78.55,78.56,78.52,78.52,36400.0,59.0076,59.0151,58.9851,58.9851,36400.0
2014-05-20 09:30:00,78.38,78.45,78.37,78.39,18000.0,58.8799,58.9325,58.8724,58.8874,18000.0
2014-05-20 09:40:00,78.38,78.38,78.27,78.28,4500.0,58.8799,58.8799,58.7973,58.8048,4500.0
2014-05-20 09:50:00,78.28,78.31,78.23,78.23,1500.0,58.8048,58.8273,58.7672,58.7672,1500.0
2014-05-20 10:00:00,78.2,78.28,78.2,78.23,2800.0,58.7447,58.8048,58.7447,58.7672,2800.0
2014-05-20 10:10:00,78.24,78.29,78.24,78.27,2400.0,58.7747,58.8123,58.7747,58.7973,2400.0
2014-05-20 10:20:00,78.25,78.26,78.17,78.18,3300.0,58.7822,58.7898,58.7221,58.7297,3300.0
2014-05-20 10:30:00,78.19,78.29,78.19,78.25,3700.0,58.7372,58.8123,58.7372,58.7822,3700.0
2014-05-20 10:40:00,78.25,78.29,78.25,78.28,3400.0,58.7822,58.8123,58.7822,58.8048,3400.0
2014-05-20 10:50:00,78.26,78.37,78.24,78.37,2200.0,58.7898,58.8724,58.7747,58.8724,2200.0
2014-05-20 11:00:00,78.35,78.38,78.35,78.37,2600.0,58.8574,58.8799,58.8574,58.8724,2600.0
2014-05-20 11:10:00,78.36,78.38,78.33,78.33,6500.0,58.8649,58.8799,58.8423,58.8423,6500.0
2014-05-20 11:20:00,78.34,78.35,78.29,78.3,25800.0,58.8498,58.8574,58.8123,58.8198,25800.0
2014-05-20 11:30:00,78.29,78.32,78.29,78.31,7100.0,58.8123,58.8348,58.8123,58.8273,7100.0
2014-05-20 11:40:00,78.31,78.36,78.31,78.35,7400.0,58.8273,58.8649,58.8273,58.8574,7400.0
2014-05-20 11:50:00,78.36,78.36,78.25,78.26,6700.0,58.8649,58.8649,58.7822,58.7898,6700.0
2014-05-20 12:00:00,78.23,78.23,78.08,78.12,7200.0,58.7672,58.7672,58.6545,58.6846,7200.0
2014-05-20 12:10:00,78.13,78.13,78.01,78.06,13300.0,58.6921,58.6921,58.6019,58.6395,13300.0
2014-05-20 12:20:00,78.07,78.09,78.06,78.06,3200.0,58.647,58.662,58.6395,58.6395,3200.0
2014-05-20 12:30:00,78.04,78.06,78.01,78.01,4400.0,58.6245,58.6395,58.6019,58.6019,4400.0
2014-05-20 12:40:00,78.02,78.03,77.98,78.02,3000.0,58.6095,58.617,58.5794,58.6095,3000.0
2014-05-20 12:50:00,78.02,78.05,78.01,78.04,219700.0,58.6095,58.632,58.6019,58.6245,219700.0
2014-05-20 13:00:00,78.03,78.05,77.99,77.99,10400.0,58.617,58.632,58.5869,58.5869,10400.0
2014-05-20 13:10:00,77.98,77.99,77.9,77.91,79700.0,58.5794,58.5869,58.5193,58.5268,79700.0
2014-05-20 13:20:00,77.91,77.97,77.89,77.95,22100.0,58.5268,58.5719,58.5118,58.5569,22100.0
2014-05-20 13:30:00,77.94,77.95,77.92,77.92,4500.0,58.5494,58.5569,58.5343,58.5343,4500.0
2014-05-20 13:40:00,77.9,77.9,77.8,77.8,11800.0,58.5193,58.5193,58.4442,58.4442,11800.0
2014-05-20 13:50:00,77.8,77.85,77.8,77.8,8200.0,58.4442,58.4818,58.4442,58.4442,8200.0
2014-05-20 14:00:00,77.81,77.92,77.81,77.91,8900.0,58.4517,58.5343,58.4517,58.5268,8900.0
2014-05-20 14:10:00,77.92,77.93,77.86,77.93,18400.0,58.5343,58.5419,58.4893,58.5419,18400.0
2014-05-20 14:20:00,77.96,77.97,77.9,77.91,17700.0,58.5644,58.5719,58.5193,58.5268,17700.0
2014-05-20 14:30:00,77.9,77.92,77.85,77.86,16000.0,58.5193,58.5343,58.4818,58.4893,16000.0
2014-05-20 14:40:00,77.86,77.93,77.86,77.92,10400.0,58.4893,58.5419,58.4893,58.5343,10400.0
2014-05-20 14:50:00,77.91,77.91,77.86,77.89,19500.0,58.5268,58.5268,58.4893,58.5118,19500.0
2014-05-20 15:00:00,77.89,77.95,77.87,77.92,19900.0,58.5118,58.5569,58.4968,58.5343,19900.0
2014-05-20 15:10:00,77.94,77.96,77.9,77.95,5800.0,58.5494,58.5644,58.5193,58.5569,5800.0
2014-05-20 15:20:00,77.96,78.02,77.92,77.98,17400.0,58.5644,58.6095,58.5343,58.5794,17400.0
2014-05-20 15:30:00,77.98,78.12,77.97,78.09,9700.0,58.5794,58.6846,58.5719,58.662,9700.0
2014-05-20 15:40:00,78.09,78.1,78.02,78.03,5800.0,58.662,58.6696,58.6095,58.617,5800.0
2014-05-20 15:50:00,78.02,78.06,77.98,77.98,18400.0,58.6095,58.6395,58.5794,58.5794,18400.0
2014-05-21 09:30:00,78.32,78.48,78.29,78.45,10300.0,58.8348,58.955,58.8123,58.9325,10300.0
2014-05-21 09:40:00,78.43,78.48,78.42,78.47,6300.0,58.9175,58.955,58.9099,58.9475,6300.0
2014-05-21 09:50:00,78.45,78.55,78.45,78.49,4400.0,58.9325,59.0076,58.9325,58.9625,4400.0
2014-05-21 10:00:00,78.49,78.53,78.47,78.5,4900.0,58.9625,58.9926,58.9475,58.97,4900.0
2014-05-21 10:10:00,78.51,78.53,78.5,78.53,3700.0,58.9776,58.9926,58.97,58.9926,3700.0
2014-05-21 10:20:00,78.52,78.52,78.48,78.5,5700.0,58.9851,58.9851,58.955,58.97,5700.0
2014-05-21 10:30:00,78.52,78.54,78.51,78.51,3500.0,58.9851,59.0001,58.9776,58.9776,3500.0
2014-05-21 10:40:00,78.49,78.52,78.49,78.51,2700.0,58.9625,58.9851,58.9625,58.9776,2700.0
2014-05-21 10:50:00,78.51,78.58,78.48,78.52,8500.0,58.9776,59.0301,58.955,58.9851,8500.0
2014-05-21 11:00:00,78.5,78.52,78.45,78.51,7300.0,58.97,58.9851,58.9325,58.9776,7300.0
2014-05-21 11:10:00,78.5,78.51,78.48,78.49,3200.0,58.97,58.9776,58.955,58.9625,3200.0
2014-05-21 11:20:00,78.48,78.5,78.42,78.42,16600.0,58.955,58.97,58.9099,58.9099,16600.0
2014-05-21 11:30:00,78.45,78.46,78.42,78.43,1018100.0,58.9325,58.94,58.9099,58.9175,1018100.0
2014-05-21 11:40:00,78.43,78.43,78.33,78.34,163200.0,58.9175,58.9175,58.8423,58.8498,163200.0
2014-05-21 11:50:00,78.34,78.39,78.33,78.35,72900.0,58.8498,58.8874,58.8423,58.8574,72900.0
2014-05-21 12:00:00,78.36,78.39,78.34,78.34,365400.0,58.8649,58.8874,58.8498,58.8498,365400.0
2014-05-21 12:10:00,78.34,78.37,78.33,78.36,2300.0,58.8498,58.8724,58.8423,58.8649,2300.0
2014-05-21 12:20:00,78.37,78.42,78.37,78.42,1500.0,58.8724,58.9099,58.8724,58.9099,1500.0
2014-05-21 12:30:00,78.43,78.46,78.43,78.45,1800.0,58.9175,58.94,58.9175,58.9325,1800.0
2014-05-21 12:40:00,78.47,78.47,78.45,78.45,1100.0,58.9475,58.9475,58.9325,58.9325,1100.0
2014-05-21 12:50:00,78.48,78.49,78.46,78.48,19100.0,58.955,58.9625,58.94,58.955,19100.0
2014-05-21 13:00:00,78.48,78.52,78.47,78.51,1100.0,58.955,58.9851,58.9475,58.9776,1100.0
2014-05-21 13:10:00,78.52,78.53,78.49,78.51,13900.0,58.9851,58.9926,58.9625,58.9776,13900.0
2014-05-21 13:20:00,78.52,78.52,78.48,78.49,2500.0,58.9851,58.9851,58.955,58.9625,2500.0
2014-05-21 13:30:00,78.49,78.49,78.47,78.47,2500.0,58.9625,58.9625,58.9475,58.9475,2500.0
2014-05-21 13:40:00,78.52,78.52,78.47,78.47,5400.0,58.9851,58.9851,58.9475,58.9475,5400.0
2014-05-21 13:50:00,78.48,78.52,78.48,78.51,13800.0,58.955,58.9851,58.955,58.9776,13800.0
2014-05-21 14:00:00,78.53,78.62,78.47,78.48,18800.0,58.9926,59.0602,58.9475,58.955,18800.0
2014-05-21 14:10:00,78.48,78.49,78.4,78.49,8300.0,58.955,58.9625,58.8949,58.9625,8300.0
2014-05-21 14:20:00,78.49,78.52,78.46,78.51,9000.0,58.9625,58.9851,58.94,58.9776,9000.0
2014-05-21 14:30:00,78.52,78.54,78.49,78.52,5600.0,58.9851,59.0001,58.9625,58.9851,5600.0
2014-05-21 14:40:00,78.56,78.57,78.54,78.57,2400.0,59.0151,59.0226,59.0001,59.0226,2400.0
2014-05-21 14:50:00,78.57,78.57,78.54,78.56,21000.0,59.0226,59.0226,59.0001,59.0151,21000.0
2014-05-21 15:00:00,78.55,78.58,78.55,78.58,10100.0,59.0076,59.0301,59.0076,59.0301,10100.0
2014-05-21 15:10:00,78.61,78.66,78.59,78.61,4500.0,59.0527,59.0902,59.0377,59.0527,4500.0
2014-05-21 15:20:00,78.61,78.62,78.6,78.62,15300.0,59.0527,59.0602,59.0452,59.0602,15300.0
2014-05-21 15:30:00,78.61,78.62,78.57,78.58,10500.0,59.0527,59.0602,59.0226,59.0301,10500.0
2014-05-21 15:40:00,78.58,78.61,78.58,78.58,3900.0,59.0301,59.0527,59.0301,59.0301,3900.0
2014-05-21 15:50:00,78.59,78.62,78.59,78.61,16100.0,59.0377,59.0602,59.0377,59.0527,16100.0
2014-05-22 09:30:00,78.69,78.69,78.49,78.62,12700.0,59.1128,59.1128,58.9625,59.0602,12700.0
2014-05-22 09:40:00,78.6,78.72,78.59,78.72,5400.0,59.0452,59.1353,59.0377,59.1353,5400.0
2014-05-22 09:50:00,78.71,78.73,78.68,78.69,3400.0,59.1278,59.1428,59.1053,59.1128,3400.0
2014-05-22 10:00:00,78.71,78.71,78.61,78.65,2900.0,59.1278,59.1278,59.0527,59.0827,2900.0
2014-05-22 10:10:00,78.69,78.75,78.67,78.74,2900.0,59.1128,59.1578,59.0977,59.1503,2900.0
2014-05-22 10:20:00,78.73,78.73,78.68,78.68,6600.0,59.1428,59.1428,59.1053,59.1053,6600.0
2014-05-22 10:30:00,78.68,78.74,78.67,78.73,4000.0,59.1053,59.1503,59.0977,59.1428,4000.0
2014-05-22 10:40:00,78.73,78.74,78.7,78.74,5300.0,59.1428,59.1503,59.1203,59.1503,5300.0
2014-05-22 10:50:00,78.78,78.78,78.74,78.74,5400.0,59.1804,59.1804,59.1503,59.1503,5400.0
2014-05-22 11:00:00,78.77,78.77,78.72,78.73,4800.0,59.1729,59.1729,59.1353,59.1428,4800.0
2014-05-22 11:10:00,78.74,78.77,78.74,78.76,3700.0,59.1503,59.1729,59.1503,59.1654,3700.0
2014-05-22 11:20:00,78.76,78.81,78.76,78.81,6400.0,59.1654,59.2029,59.1654,59.2029,6400.0
2014-05-22 11:30:00,78.81,78.85,78.79,78.79,25100.0,59.2029,59.233,59.1879,59.1879,25100.0
2014-05-22 11:40:00,78.8,78.81,78.8,78.81,1300.0,59.1954,59.2029,59.1954,59.2029,1300.0
2014-05-22 11:50:00,78.81,78.82,78.8,78.8,4900.0,59.2029,59.2104,59.1954,59.1954,4900.0
2014-05-22 12:00:00,78.8,78.81,78.78,78.81,4400.0,59.1954,59.2029,59.1804,59.2029,4400.0
2014-05-22 12:10:00,78.79,78.79,78.77,78.78,2200.0,59.1879,59.1879,59.1729,59.1804,2200.0
2014-05-22 12:20:00,78.77,78.8,78.77,78.8,3900.0,59.1729,59.1954,59.1729,59.1954,3900.0
2014-05-22 12:30:00,78.8,78.81,78.79,78.8,1200.0,59.1954,59.2029,59.1879,59.1954,1200.0
2014-05-22 12:40:00,78.82,78.82,78.8,78.81,16400.0,59.2104,59.2104,59.1954,59.2029,16400.0
2014-05-22 12:50:00,78.77,78.78,78.76,78.76,4100.0,59.1729,59.1804,59.1654,59.1654,4100.0
2014-05-22 13:00:00,78.77,78.8,78.77,78.79,15200.0,59.1729,59.1954,59.1729,59.1879,15200.0
2014-05-22 13:10:00,78.79,78.79,78.77,78.78,1200.0,59.1879,59.1879,59.1729,59.1804,1200.0
2014-05-22 13:20:00,78.78,78.82,78.78,78.82,11700.0,59.1804,59.2104,59.1804,59.2104,11700.0
2014-05-22 13:30:00,78.82,78.83,78.81,78.82,22000.0,59.2104,59.2179,59.2029,59.2104,22000.0
2014-05-22 13:40:00,78.83,78.85,78.83,78.84,8500.0,59.2179,59.233,59.2179,59.2255,8500.0
2014-05-22 13:50:00,78.84,78.86,78.82,78.83,12100.0,59.2255,59.2405,59.2104,59.2179,12100.0
2014-05-22 14:00:00,78.83,78.83,78.81,78.82,5500.0,59.2179,59.2179,59.2029,59.2104,5500.0
2014-05-22 14:10:00,78.83,78.85,78.82,78.83,13100.0,59.2179,59.233,59.2104,59.2179,13100.0
2014-05-22 14:20:00,78.84,78.84,78.83,78.84,6200.0,59.2255,59.2255,59.2179,59.2255,6200.0
2014-05-22 14:30:00,78.84,78.86,78.83,78.84,8200.0,59.2255,59.2405,59.2179,59.2255,8200.0
2014-05-22 14:40:00,78.84,78.86,78.84,78.86,12600.0,59.2255,59.2405,59.2255,59.2405,12600.0
2014-05-22 14:50:00,78.86,78.87,78.85,78.87,22100.0,59.2405,59.248,59.233,59.248,22100.0
2014-05-22 15:00:00,78.87,78.87,78.79,78.8,10000.0,59.248,59.248,59.1879,59.1954,10000.0
2014-05-22 15:10:00,78.8,78.82,78.79,78.82,11300.0,59.1954,59.2104,59.1879,59.2104,11300.0
2014-05-22 15:20:00,78.81,78.81,78.77,78.79,4000.0,59.2029,59.2029,59.1729,59.1879,4000.0
2014-05-22 15:30:00,78.78,78.79,78.76,78.79,11100.0,59.1804,59.1879,59.1654,59.1879,11100.0
2014-05-22 15:40:00,78.78,78.8,78.74,78.74,15200.0,59.1804,59.1954,59.1503,59.1503,15200.0
2014-05-22 15:50:00,78.75,78.77,78.74,78.75,8900.0,59.1578,59.1729,59.1503,59.1578,8900.0
2014-05-23 09:30:00,78.84,78.84,78.79,78.8,19800.0,59.2255,59.2255,59.1879,59.1954,19800.0
2014-05-23 09:40:00,78.85,78.86,78.82,78.84,2800.0,59.233,59.2405,59.2104,59.2255,2800.0
2014-05-23 09:50:00,78.84,78.87,78.84,78.84,2200.0,59.2255,59.248,59.2255,59.2255,2200.0
2014-05-23 10:00:00,78.87,78.89,78.83,78.89,18700.0,59.248,59.263,59.2179,59.263,18700.0
2014-05-23 10:10:00,78.9,78.93,78.9,78.91,3100.0,59.2705,59.2931,59.2705,59.278,3100.0
2014-05-23 10:20:00,78.94,78.97,78.91,78.97,4000.0,59.3006,59.3231,59.278,59.3231,4000.0
2014-05-23 10:30:00,78.98,79.01,78.97,79.0,1800.0,59.3306,59.3532,59.3231,59.3456,1800.0
2014-05-23 10:40:00,79.02,79.02,78.98,79.0,3900.0,59.3607,59.3607,59.3306,59.3456,3900.0
2014-05-23 10:50:00,78.99,78.99,78.96,78.98,5000.0,59.3381,59.3381,59.3156,59.3306,5000.0
2014-05-23 11:00:00,78.98,78.99,78.94,78.95,3000.0,59.3306,59.3381,59.3006,59.3081,3000.0
2014-05-23 11:10:00,78.99,79.0,78.96,79.0,1800.0,59.3381,59.3456,59.3156,59.3456,1800.0
2014-05-23 11:20:00,78.99,78.99,78.94,78.94,5700.0,59.3381,59.3381,59.3006,59.3006,5700.0
2014-05-23 11:30:00,78.94,78.94,78.93,78.94,5100.0,59.3006,59.3006,59.2931,59.3006,5100.0
2014-05-23 11:40:00,78.94,78.95,78.94,78.94,1300.0,59.3006,59.3081,59.3006,59.3006,1300.0
2014-05-23 11:50:00,78.94,78.96,78.92,78.93,20900.0,59.3006,59.3156,59.2856,59.2931,20900.0
2014-05-23 12:00:00,78.93,78.96,78.93,78.95,7500.0,59.2931,59.3156,59.2931,59.3081,7500.0
2014-05-23 12:10:00,78.96,78.97,78.95,78.96,8300.0,59.3156,59.3231,59.3081,59.3156,8300.0
2014-05-23 12:20:00,78.95,78.96,78.93,78.94,12900.0,59.3081,59.3156,59.2931,59.3006,12900.0
2014-05-23 12:30:00,78.95,78.97,78.94,78.96,19100.0,59.3081,59.3231,59.3006,59.3156,19100.0
2014-05-23 12:40:00,78.97,78.98,78.96,78.97,9700.0,59.3231,59.3306,59.3156,59.3231,9700.0
2014-05-23 12:50:00,78.96,78.98,78.96,78.97,4000.0,59.3156,59.3306,59.3156,59.3231,4000.0
2014-05-23 13:00:00,78.97,78.97,78.95,78.95,8200.0,59.3231,59.3231,59.3081,59.3081,8200.0
2014-05-23 13:10:00,78.96,78.96,78.91,78.92,9600.0,59.3156,59.3156,59.278,59.2856,9600.0
2014-05-23 13:20:00,78.92,78.92,78.89,78.92,46900.0,59.2856,59.2856,59.263,59.2856,46900.0
2014-05-23 13:30:00,78.91,78.93,78.91,78.93,11300.0,59.278,59.2931,59.278,59.2931,11300.0
2014-05-23 13:40:00,78.93,78.94,78.91,78.94,5100.0,59.2931,59.3006,59.278,59.3006,5100.0
2014-05-23 13:50:00,78.93,78.94,78.92,78.93,6100.0,59.2931,59.3006,59.2856,59.2931,6100.0
2014-05-23 14:00:00,78.93,78.94,78.92,78.93,7000.0,59.2931,59.3006,59.2856,59.2931,7000.0
2014-05-23 14:10:00,78.93,78.94,78.9,78.91,9000.0,59.2931,59.3006,59.2705,59.278,9000.0
2014-05-23 14:20:00,78.91,78.95,78.91,78.93,6400.0,59.278,59.3081,59.278,59.2931,6400.0
2014-05-23 14:30:00,78.94,78.95,78.92,78.92,14300.0,59.3006,59.3081,59.2856,59.2856,14300.0
2014-05-23 14:40:00,78.93,78.94,78.92,78.92,5600.0,59.2931,59.3006,59.2856,59.2856,5600.0
2014-05-23 14:50:00,78.92,78.95,78.92,78.94,7300.0,59.2856,59.3081,59.2856,59.3006,7300.0
2014-05-23 15:00:00,78.94,78.95,78.94,78.94,10100.0,59.3006,59.3081,59.3006,59.3006,10100.0
2014-05-23 15:10:00,78.95,78.98,78.95,78.96,24800.0,59.3081,59.3306,59.3081,59.3156,24800.0
2014-05-23 15:20:00,78.96,78.98,78.96,78.97,4300.0,59.3156,59.3306,59.3156,59.3231,4300.0
2014-05-23 15:30:00,78.98,78.99,78.97,78.98,17200.0,59.3306,59.3381,59.3231,59.3306,17200.0
2014-05-23 15:40:00,78.98,78.99,78.97,78.99,15300.0,59.3306,59.3381,59.3231,59.3381,15300.0
2014-05-23 15:50:00,79.0,79.01,78.96,78.96,14500.0,59.3456,59.3532,59.3156,59.3156,14500.0
2014-05-27 09:30:00,79.32,79.32,79.19,79.2,20300.0,59.586,59.586,59.4884,59.4959,20300.0
2014-05-27 09:40:00,79.25,79.3,79.25,79.3,28800.0,59.5334,59.571,59.5334,59.571,28800.0
2014-05-27 09:50:00,79.28,79.29,79.27,79.27,31400.0,59.556,59.5635,59.5485,59.5485,31400.0
2014-05-27 10:00:00,79.24,79.27,79.23,79.25,35800.0,59.5259,59.5485,59.5184,59.5334,35800.0
2014-05-27 10:10:00,79.24,79.31,79.24,79.31,15300.0,59.5259,59.5785,59.5259,59.5785,15300.0
2014-05-27 10:20:00,79.32,79.32,79.3,79.32,3700.0,59.586,59.586,59.571,59.586,3700.0
2014-05-27 10:30:00,79.32,79.34,79.32,79.32,8500.0,59.586,59.6011,59.586,59.586,8500.0
2014-05-27 10:40:00,79.31,79.36,79.31,79.34,5400.0,59.5785,59.6161,59.5785,59.6011,5400.0
2014-05-27 10:50:00,79.34,79.34,79.31,79.34,4900.0,59.6011,59.6011,59.5785,59.6011,4900.0
2014-05-27 11:00:00,79.34,79.36,79.34,79.34,14000.0,59.6011,59.6161,59.6011,59.6011,14000.0
2014-05-27 11:10:00,79.34,79.34,79.3,79.31,10200.0,59.6011,59.6011,59.571,59.5785,10200.0
2014-05-27 11:20:00,79.3,79.3,79.25,79.25,9000.0,59.571,59.571,59.5334,59.5334,9000.0
2014-05-27 11:30:00,79.26,79.28,79.26,79.28,25300.0,59.541,59.556,59.541,59.556,25300.0
2014-05-27 11:40:00,79.27,79.27,79.24,79.26,6100.0,59.5485,59.5485,59.5259,59.541,6100.0
2014-05-27 11:50:00,79.26,79.26,79.24,79.26,1600.0,59.541,59.541,59.5259,59.541,1600.0
2014-05-27 12:00:00,79.25,79.26,79.23,79.24,4200.0,59.5334,59.541,59.5184,59.5259,4200.0
2014-05-27 12:10:00,79.25,79.28,79.25,79.25,3000.0,59.5334,59.556,59.5334,59.5334,3000.0
2014-05-27 12:20:00,79.24,79.24,79.18,79.19,5400.0,59.5259,59.5259,59.4809,59.4884,5400.0
2014-05-27 12:30:00,79.18,79.22,79.18,79.21,9700.0,59.4809,59.5109,59.4809,59.5034,9700.0
2014-05-27 12:40:00,79.23,79.24,79.21,79.24,8200.0,59.5184,59.5259,59.5034,59.5259,8200.0
2014-05-27 12:50:00,79.24,79.25,79.2,79.21,5800.0,59.5259,59.5334,59.4959,59.5034,5800.0
2014-05-27 13:00:00,79.2,79.21,79.19,79.21,8300.0,59.4959,59.5034,59.4884,59.5034,8300.0
2014-05-27 13:10:00,79.2,79.22,79.19,79.22,5000.0,59.4959,59.5109,59.4884,59.5109,5000.0
2014-05-27 13:20:00,79.22,79.22,79.2,79.2,23700.0,59.5109,59.5109,59.4959,59.4959,23700.0
2014-05-27 13:30:00,79.2,79.2,79.15,79.16,14900.0,59.4959,59.4959,59.4583,59.4658,14900.0
2014-05-27 13:40:00,79.16,79.2,79.15,79.2,13600.0,59.4658,59.4959,59.4583,59.4959,13600.0
2014-05-27 13:50:00,79.19,79.21,79.18,79.2,6900.0,59.4884,59.5034,59.4809,59.4959,6900.0
2014-05-27 14:00:00,79.2,79.2,79.18,79.18,5700.0,59.4959,59.4959,59.4809,59.4809,5700.0
2014-05-27 14:10:00,79.19,79.21,79.17,79.21,7700.0,59.4884,59.5034,59.4734,59.5034,7700.0
2014-05-27 14:20:00,79.21,79.23,79.21,79.23,2500.0,59.5034,59.5184,59.5034,59.5184,2500.0
2014-05-27 14:30:00,79.23,79.23,79.19,79.2,6700.0,59.5184,59.5184,59.4884,59.4959,6700.0
2014-05-27 14:40:00,79.2,79.22,79.19,79.21,21300.0,59.4959,59.5109,59.4884,59.5034,21300.0
2014-05-27 14:50:00,79.22,79.24,79.21,79.23,29500.0,59.5109,59.5259,59.5034,59.5184,29500.0
2014-05-27 15:00:00,79.23,79.26,79.23,79.26,20400.0,59.5184,59.541,59.5184,59.541,20400.0
2014-05-27 15:10:00,79.26,79.3,79.25,79.28,19300.0,59.541,59.571,59.5334,59.556,19300.0
2014-05-27 15:20:00,79.29,79.3,79.28,79.29,15100.0,59.5635,59.571,59.556,59.5635,15100.0
2014-05-27 15:30:00,79.29,79.29,79.24,79.28,12600.0,59.5635,59.5635,59.5259,59.556,12600.0
2014-05-27 15:40:00,79.28,79.32,79.28,79.31,12800.0,59.556,59.586,59.556,59.5785,12800.0
2014-05-27 15:50:00,79.31,79.31,79.25,79.29,49400.0,59.5785,59.5785,59.5334,59.5635,49400.0
2014-05-28 09:30:00,79.33,79.36,79.27,79.31,39500.0,59.5935,59.6161,59.5485,59.5785,39500.0
2014-05-28 09:40:00,79.32,79.39,79.3,79.39,17100.0,59.586,59.6386,59.571,59.6386,17100.0
2014-05-28 09:50:00,79.4,79.45,79.33,79.36,8400.0,59.6461,59.6837,59.5935,59.6161,8400.0
2014-05-28 10:00:00,79.33,79.35,79.25,79.32,46100.0,59.5935,59.6086,59.5334,59.586,46100.0
2014-05-28 10:10:00,79.32,79.32,79.25,79.26,6200.0,59.586,59.586,59.5334,59.541,6200.0
2014-05-28 10:20:00,79.29,79.31,79.25,79.31,11300.0,59.5635,59.5785,59.5334,59.5785,11300.0
2014-05-28 10:30:00,79.31,79.32,79.25,79.25,4900.0,59.5785,59.586,59.5334,59.5334,4900.0
2014-05-28 10:40:00,79.26,79.27,79.2,79.27,4900.0,59.541,59.5485,59.4959,59.5485,4900.0
2014-05-28 10:50:00,79.26,79.3,79.26,79.29,45600.0,59.541,59.571,59.541,59.5635,45600.0
2014-05-28 11:00:00,79.29,79.34,79.29,79.34,4500.0,59.5635,59.6011,59.5635,59.6011,4500.0
2014-05-28 11:10:00,79.35,79.35,79.32,79.35,4800.0,59.6086,59.6086,59.586,59.6086,4800.0
2014-05-28 11:20:00,79.36,79.36,79.33,79.34,3300.0,59.6161,59.6161,59.5935,59.6011,3300.0
2014-05-28 11:30:00,79.34,79.41,79.34,79.41,6500.0,59.6011,59.6536,59.6011,59.6536,6500.0
2014-05-28 11:40:00,79.4,79.4,79.37,79.38,14700.0,59.6461,59.6461,59.6236,59.6311,14700.0
2014-05-28 11:50:00,79.39,79.4,79.38,79.38,5100.0,59.6386,59.6461,59.6311,59.6311,5100.0
2014-05-28 12:00:00,79.39,79.42,79.38,79.42,24800.0,59.6386,59.6612,59.6311,59.6612,24800.0
2014-05-28 12:10:00,79.41,79.43,79.38,79.38,11200.0,59.6536,59.6687,59.6311,59.6311,11200.0
2014-05-28 12:20:00,79.38,79.38,79.35,79.36,15600.0,59.6311,59.6311,59.6086,59.6161,15600.0
2014-05-28 12:30:00,79.36,79.37,79.34,79.37,2900.0,59.6161,59.6236,59.6011,59.6236,2900.0
2014-05-28 12:40:00,79.38,79.39,79.37,79.39,3200.0,59.6311,59.6386,59.6236,59.6386,3200.0
2014-05-28 12:50:00,79.37,79.39,79.36,79.37,4200.0,59.6236,59.6386,59.6161,59.6236,4200.0
2014-05-28 13:00:00,79.37,79.39,79.36,79.38,2700.0,59.6236,59.6386,59.6161,59.6311,2700.0
2014-05-28 13:10:00,79.39,79.43,79.38,79.42,6200.0,59.6386,59.6687,59.6311,59.6612,6200.0
2014-05-28 13:20:00,79.43,79.43,79.41,79.43,28600.0,59.6687,59.6687,59.6536,59.6687,28600.0
2014-05-28 13:30:00,79.42,79.45,79.42,79.43,4600.0,59.6612,59.6837,59.6612,59.6687,4600.0
2014-05-28 13:40:00,79.43,79.44,79.42,79.42,4900.0,59.6687,59.6762,59.6612,59.6612,4900.0
2014-05-28 13:50:00,79.43,79.48,79.42,79.46,11400.0,59.6687,59.7062,59.6612,59.6912,11400.0
2014-05-28 14:00:00,79.45,79.48,79.44,79.44,10600.0,59.6837,59.7062,59.6762,59.6762,10600.0
2014-05-28 14:10:00,79.44,79.45,79.43,79.43,17100.0,59.6762,59.6837,59.6687,59.6687,17100.0
2014-05-28 14:20:00,79.43,79.46,79.42,79.43,9200.0,59.6687,59.6912,59.6612,59.6687,9200.0
2014-05-28 14:30:00,79.43,79.43,79.39,79.42,21400.0,59.6687,59.6687,59.6386,59.6612,21400.0
2014-05-28 14:40:00,79.42,79.44,79.4,79.43,3900.0,59.6612,59.6762,59.6461,59.6687,3900.0
2014-05-28 14:50:00,79.44,79.47,79.44,79.46,19200.0,59.6762,59.6987,59.6762,59.6912,19200.0
2014-05-28 15:00:00,79.45,79.5,79.45,79.46,11900.0,59.6837,59.7213,59.6837,59.6912,11900.0
2014-05-28 15:10:00,79.46,79.51,79.45,79.49,6800.0,59.6912,59.7288,59.6837,59.7137,6800.0
2014-05-28 15:20:00,79.48,79.5,79.47,79.47,9100.0,59.7062,59.7213,59.6987,59.6987,9100.0
2014-05-28 15:30:00,79.47,79.49,79.44,79.44,9300.0,59.6987,59.7137,59.6762,59.6762,9300.0
2014-05-28 15:40:00,79.44,79.45,79.4,79.41,12100.0,59.6762,59.6837,59.6461,59.6536,12100.0
2014-05-28 15:50:00,79.41,79.41,79.32,79.34,13600.0,59.6536,59.6536,59.586,59.6011,13600.0
2014-05-29 09:30:00,79.53,79.53,79.46,79.5,18700.0,59.7438,59.7438,59.6912,59.7213,18700.0
2014-05-29 09:40:00,79.51,79.54,79.44,79.44,4300.0,59.7288,59.7513,59.6762,59.6762,4300.0
2014-05-29 09:50:00,79.44,79.48,79.42,79.47,13800.0,59.6762,59.7062,59.6612,59.6987,13800.0
2014-05-29 10:00:00,79.46,79.48,79.37,79.37,7400.0,59.6912,59.7062,59.6236,59.6236,7400.0
2014-05-29 10:10:00,79.37,79.37,79.27,79.31,7300.0,59.6236,59.6236,59.5485,59.5785,7300.0
2014-05-29 10:20:00,79.31,79.35,79.31,79.35,2900.0,59.5785,59.6086,59.5785,59.6086,2900.0
2014-05-29 10:30:00,79.35,79.36,79.31,79.35,7600.0,59.6086,59.6161,59.5785,59.6086,7600.0
2014-05-29 10:40:00,79.34,79.43,79.33,79.43,9800.0,59.6011,59.6687,59.5935,59.6687,9800.0
2014-05-29 10:50:00,79.44,79.44,79.42,79.42,1400.0,59.6762,59.6762,59.6612,59.6612,1400.0
2014-05-29 11:00:00,79.43,79.44,79.41,79.44,3300.0,59.6687,59.6762,59.6536,59.6762,3300.0
2014-05-29 11:10:00,79.43,79.47,79.43,79.45,5700.0,59.6687,59.6987,59.6687,59.6837,5700.0
2014-05-29 11:20:00,79.45,79.45,79.41,79.42,4200.0,59.6837,59.6837,59.6536,59.6612,4200.0
2014-05-29 11:30:00,79.45,79.47,79.45,79.45,13800.0,59.6837,59.6987,59.6837,59.6837,13800.0
2014-05-29 11:40:00,79.45,79.45,79.43,79.44,5500.0,59.6837,59.6837,59.6687,59.6762,5500.0
2014-05-29 11:50:00,79.42,79.44,79.42,79.43,2700.0,59.6612,59.6762,59.6612,59.6687,2700.0
2014-05-29 12:00:00,79.43,79.48,79.43,79.48,5500.0,59.6687,59.7062,59.6687,59.7062,5500.0
2014-05-29 12:10:00,79.47,79.49,79.46,79.48,4000.0,59.6987,59.7137,59.6912,59.7062,4000.0
2014-05-29 12:20:00,79.46,79.48,79.42,79.46,70900.0,59.6912,59.7062,59.6612,59.6912,70900.0
2014-05-29 12:30:00,79.47,79.47,79.45,79.46,3100.0,59.6987,59.6987,59.6837,59.6912,3100.0
2014-05-29 12:40:00,79.46,79.48,79.45,79.47,1100.0,59.6912,59.7062,59.6837,59.6987,1100.0
2014-05-29 12:50:00,79.48,79.48,79.46,79.46,5600.0,59.7062,59.7062,59.6912,59.6912,5600.0
2014-05-29 13:00:00,79.46,79.46,79.43,79.44,3400.0,59.6912,59.6912,59.6687,59.6762,3400.0
2014-05-29 13:10:00,79.45,79.45,79.43,79.45,15400.0,59.6837,59.6837,59.6687,59.6837,15400.0
2014-05-29 13:20:00,79.44,79.45,79.43,79.44,4800.0,59.6762,59.6837,59.6687,59.6762,4800.0
2014-05-29 13:30:00,79.44,79.44,79.41,79.43,21900.0,59.6762,59.6762,59.6536,59.6687,21900.0
2014-05-29 13:40:00,79.43,79.46,79.42,79.46,2500.0,59.6687,59.6912,59.6612,59.6912,2500.0
2014-05-29 13:50:00,79.46,79.46,79.44,79.45,3200.0,59.6912,59.6912,59.6762,59.6837,3200.0
2014-05-29 14:00:00,79.44,79.45,79.43,79.45,7300.0,59.6762,59.6837,59.6687,59.6837,7300.0
2014-05-29 14:10:00,79.46,79.48,79.45,79.47,5700.0,59.6912,59.7062,59.6837,59.6987,5700.0
2014-05-29 14:20:00,79.47,79.5,79.47,79.49,3500.0,59.6987,59.7213,59.6987,59.7137,3500.0
2014-05-29 14:30:00,79.49,79.58,79.48,79.58,10300.0,59.7137,59.7813,59.7062,59.7813,10300.0
2014-05-29 14:40:00,79.57,79.58,79.55,79.57,33400.0,59.7738,59.7813,59.7588,59.7738,33400.0
2014-05-29 14:50:00,79.58,79.58,79.56,79.58,14300.0,59.7813,59.7813,59.7663,59.7813,14300.0
2014-05-29 15:00:00,79.58,79.61,79.57,79.59,20100.0,59.7813,59.8039,59.7738,59.7889,20100.0
2014-05-29 15:10:00,79.59,79.61,79.58,79.6,55700.0,59.7889,59.8039,59.7813,59.7964,55700.0
2014-05-29 15:20:00,79.61,79.64,79.61,79.63,4800.0,59.8039,59.8264,59.8039,59.8189,4800.0
2014-05-29 15:30:00,79.64,79.64,79.62,79.62,94500.0,59.8264,59.8264,59.8114,59.8114,94500.0
2014-05-29 15:40:00,79.62,79.64,79.61,79.64,6800.0,59.8114,59.8264,59.8039,59.8264,6800.0
2014-05-29 15:50:00,79.65,79.69,79.65,79.67,27900.0,59.8339,59.864,59.8339,59.849,27900.0
2014-05-30 09:30:00,79.61,79.63,79.56,79.6,16000.0,59.8039,59.8189,59.7663,59.7964,16000.0
2014-05-30 09:40:00,79.58,79.67,79.58,79.61,5500.0,59.7813,59.849,59.7813,59.8039,5500.0
2014-05-30 09:50:00,79.61,79.67,79.6,79.66,7900.0,59.8039,59.849,59.7964,59.8414,7900.0
2014-05-30 10:00:00,79.66,79.72,79.65,79.72,18700.0,59.8414,59.8865,59.8339,59.8865,18700.0
2014-05-30 10:10:00,79.73,79.77,79.7,79.72,22200.0,59.894,59.9241,59.8715,59.8865,22200.0
2014-05-30 10:20:00,79.72,79.75,79.71,79.75,15500.0,59.8865,59.9091,59.879,59.9091,15500.0
2014-05-30 10:30:00,79.75,79.76,79.71,79.71,6200.0,59.9091,59.9166,59.879,59.879,6200.0
2014-05-30 10:40:00,79.71,79.73,79.71,79.72,5200.0,59.879,59.894,59.879,59.8865,5200.0
2014-05-30 10:50:00,79.74,79.77,79.74,79.76,7900.0,59.9015,59.9241,59.9015,59.9166,7900.0
2014-05-30 11:00:00,79.77,79.78,79.74,79.76,11500.0,59.9241,59.9316,59.9015,59.9166,11500.0
2014-05-30 11:10:00,79.76,79.78,79.76,79.77,7300.0,59.9166,59.9316,59.9166,59.9241,7300.0
2014-05-30 11:20:00,79.76,79.78,79.71,79.72,35400.0,59.9166,59.9316,59.879,59.8865,35400.0
2014-05-30 11:30:00,79.72,79.76,79.72,79.76,11200.0,59.8865,59.9166,59.8865,59.9166,11200.0
2014-05-30 11:40:00,79.75,79.79,79.75,79.78,3600.0,59.9091,59.9391,59.9091,59.9316,3600.0
2014-05-30 11:50:00,79.78,79.78,79.76,79.77,5000.0,59.9316,59.9316,59.9166,59.9241,5000.0
2014-05-30 12:00:00,79.77,79.78,79.73,79.73,10400.0,59.9241,59.9316,59.894,59.894,10400.0
2014-05-30 12:10:00,79.74,79.76,79.73,79.76,20600.0,59.9015,59.9166,59.894,59.9166,20600.0
2014-05-30 12:20:00,79.77,79.77,79.74,79.76,4400.0,59.9241,59.9241,59.9015,59.9166,4400.0
2014-05-30 12:30:00,79.75,79.76,79.69,79.69,21700.0,59.9091,59.9166,59.864,59.864,21700.0
2014-05-30 12:40:00,79.68,79.76,79.68,79.7,107100.0,59.8565,59.9166,59.8565,59.8715,107100.0
2014-05-30 12:50:00,79.7,79.71,79.67,79.69,15500.0,59.8715,59.879,59.849,59.864,15500.0
2014-05-30 13:00:00,79.69,79.73,79.68,79.73,7400.0,59.864,59.894,59.8565,59.894,7400.0
2014-05-30 13:10:00,79.73,79.74,79.72,79.73,4100.0,59.894,59.9015,59.8865,59.894,4100.0
2014-05-30 13:20:00,79.72,79.75,79.72,79.74,32800.0,59.8865,59.9091,59.8865,59.9015,32800.0
2014-05-30 13:30:00,79.74,79.74,79.71,79.73,16000.0,59.9015,59.9015,59.879,59.894,16000.0
2014-05-30 13:40:00,79.72,79.75,79.7,79.74,12100.0,59.8865,59.9091,59.8715,59.9015,12100.0
2014-05-30 13:50:00,79.73,79.76,79.73,79.76,8100.0,59.894,59.9166,59.894,59.9166,8100.0
2014-05-30 14:00:00,79.76,79.8,79.75,79.79,12100.0,59.9166,59.9466,59.9091,59.9391,12100.0
2014-05-30 14:10:00,79.8,79.82,79.79,79.81,8200.0,59.9466,59.9616,59.9391,59.9541,8200.0
2014-05-30 14:20:00,79.82,79.84,79.81,79.84,12100.0,59.9616,59.9767,59.9541,59.9767,12100.0
2014-05-30 14:30:00,79.84,79.84,79.79,79.81,24700.0,59.9767,59.9767,59.9391,59.9541,24700.0
2014-05-30 14:40:00,79.81,79.85,79.81,79.84,16800.0,59.9541,59.9842,59.9541,59.9767,16800.0
2014-05-30 14:50:00,79.84,79.84,79.8,79.8,9600.0,59.9767,59.9767,59.9466,59.9466,9600.0
2014-05-30 15:00:00,79.78,79.8,79.77,79.8,21400.0,59.9316,59.9466,59.9241,59.9466,21400.0
2014-05-30 15:10:00,79.8,79.81,79.79,79.79,26500.0,59.9466,59.9541,59.9391,59.9391,26500.0
2014-05-30 15:20:00,79.79,79.8,79.76,79.78,11400.0,59.9391,59.9466,59.9166,59.9316,11400.0
2014-05-30 15:30:00,79.79,79.84,79.78,79.79,16700.0,59.9391,59.9767,59.9316,59.9391,16700.0
2014-05-30 15:40:00,79.8,79.87,79.8,79.85,10500.0,59.9466,59.9992,59.9466,59.9842,10500.0
2014-05-30 15:50:00,79.86,79.92,79.85,79.87,31300.0,59.9917,60.0368,59.9842,59.9992,31300.0
2014-06-02 09:30:00,80.02,80.02,79.92,79.95,19300.0,60.1119,60.1119,60.0368,60.0593,19300.0
2014-06-02 09:40:00,79.92,79.96,79.85,79.85,17600.0,60.0368,60.0668,59.9842,59.9842,17600.0
2014-06-02 09:50:00,79.85,79.91,79.85,79.89,3100.0,59.9842,60.0292,59.9842,60.0142,3100.0
2014-06-02 10:00:00,79.87,79.89,79.69,79.71,10000.0,59.9992,60.0142,59.864,59.879,10000.0
2014-06-02 10:10:00,79.71,79.77,79.71,79.76,2900.0,59.879,59.9241,59.879,59.9166,2900.0
2014-06-02 10:20:00,79.74,79.78,79.74,79.78,3600.0,59.9015,59.9316,59.9015,59.9316,3600.0
2014-06-02 10:30:00,79.78,79.79,79.76,79.78,1800.0,59.9316,59.9391,59.9166,59.9316,1800.0
2014-06-02 10:40:00,79.77,79.78,79.74,79.74,4000.0,59.9241,59.9316,59.9015,59.9015,4000.0
2014-06-02 10:50:00,79.73,79.79,79.73,79.79,5000.0,59.894,59.9391,59.894,59.9391,5000.0
2014-06-02 11:00:00,79.8,79.9,79.79,79.9,4700.0,59.9466,60.0217,59.9391,60.0217,4700.0
2014-06-02 11:10:00,79.91,79.91,79.89,79.89,4600.0,60.0292,60.0292,60.0142,60.0142,4600.0
2014-06-02 11:20:00,79.91,79.99,79.91,79.97,5300.0,60.0292,60.0893,60.0292,60.0743,5300.0
2014-06-02 11:30:00,79.97,79.97,79.94,79.95,7800.0,60.0743,60.0743,60.0518,60.0593,7800.0
2014-06-02 11:40:00,79.94,79.97,79.93,79.95,3500.0,60.0518,60.0743,60.0443,60.0593,3500.0
2014-06-02 11:50:00,79.97,79.98,79.94,79.96,6000.0,60.0743,60.0818,60.0518,60.0668,6000.0
2014-06-02 12:00:00,79.96,79.97,79.93,79.95,8400.0,60.0668,60.0743,60.0443,60.0593,8400.0
2014-06-02 12:10:00,79.94,79.95,79.91,79.91,3800.0,60.0518,60.0593,60.0292,60.0292,3800.0
2014-06-02 12:20:00,79.92,79.95,79.92,79.95,4000.0,60.0368,60.0593,60.0368,60.0593,4000.0
2014-06-02 12:30:00,79.96,79.96,79.95,79.96,4600.0,60.0668,60.0668,60.0593,60.0668,4600.0
2014-06-02 12:40:00,79.97,79.98,79.96,79.97,6700.0,60.0743,60.0818,60.0668,60.0743,6700.0
2014-06-02 12:50:00,79.98,79.99,79.95,79.96,2900.0,60.0818,60.0893,60.0593,60.0668,2900.0
2014-06-02 13:00:00,79.96,79.98,79.91,79.94,15000.0,60.0668,60.0818,60.0292,60.0518,15000.0
2014-06-02 13:10:00,79.95,79.95,79.92,79.94,10100.0,60.0593,60.0593,60.0368,60.0518,10100.0
2014-06-02 13:20:00,79.94,79.99,79.93,79.98,17400.0,60.0518,60.0893,60.0443,60.0818,17400.0
2014-06-02 13:30:00,79.99,80.0,79.97,79.97,2900.0,60.0893,60.0969,60.0743,60.0743,2900.0
2014-06-02 13:40:00,79.97,79.99,79.97,79.98,14400.0,60.0743,60.0893,60.0743,60.0818,14400.0
2014-06-02 13:50:00,79.98,80.0,79.97,80.0,6000.0,60.0818,60.0969,60.0743,60.0969,6000.0
2014-06-02 14:00:00,80.0,80.03,79.99,80.02,13300.0,60.0969,60.1194,60.0893,60.1119,13300.0
2014-06-02 14:10:00,80.01,80.02,79.99,80.02,7800.0,60.1044,60.1119,60.0893,60.1119,7800.0
2014-06-02 14:20:00,80.02,80.04,80.01,80.04,16900.0,60.1119,60.1269,60.1044,60.1269,16900.0
2014-06-02 14:30:00,80.03,80.05,80.01,80.03,4400.0,60.1194,60.1344,60.1044,60.1194,4400.0
2014-06-02 14:40:00,80.03,80.04,80.0,80.02,4100.0,60.1194,60.1269,60.0969,60.1119,4100.0
2014-06-02 14:50:00,80.01,80.03,80.0,80.02,5800.0,60.1044,60.1194,60.0969,60.1119,5800.0
2014-06-02 15:00:00,80.02,80.02,79.98,80.0,15700.0,60.1119,60.1119,60.0818,60.0969,15700.0
2014-06-02 15:10:00,79.99,80.01,79.94,79.98,20900.0,60.0893,60.1044,60.0518,60.0818,20900.0
2014-06-02 15:20:00,79.97,79.98,79.95,79.95,7700.0,60.0743,60.0818,60.0593,60.0593,7700.0
2014-06-02 15:30:00,79.95,79.99,79.95,79.97,8200.0,60.0593,60.0893,60.0593,60.0743,8200.0
2014-06-02 15:40:00,79.99,80.03,79.98,80.01,2700.0,60.0893,60.1194,60.0818,60.1044,2700.0
2014-06-02 15:50:00,80.02,80.02,79.98,79.98,11400.0,60.1119,60.1119,60.0818,60.0818,11400.0
2014-06-03 09:30:00,79.84,79.9,79.77,79.89,22100.0,59.9767,60.0217,59.9241,60.0142,22100.0
2014-06-03 09:40:00,79.87,79.87,79.82,79.84,4300.0,59.9992,59.9992,59.9616,59.9767,4300.0
2014-06-03 09:50:00,79.84,79.89,79.84,79.88,5500.0,59.9767,60.0142,59.9767,60.0067,5500.0
2014-06-03 10:00:00,79.88,79.94,79.88,79.93,6200.0,60.0067,60.0518,60.0067,60.0443,6200.0
2014-06-03 10:10:00,79.92,79.95,79.87,79.88,5000.0,60.0368,60.0593,59.9992,60.0067,5000.0
2014-06-03 10:20:00,79.88,79.91,79.88,79.89,4700.0,60.0067,60.0292,60.0067,60.0142,4700.0
2014-06-03 10:30:00,79.9,79.91,79.89,79.91,1300.0,60.0217,60.0292,60.0142,60.0292,1300.0
2014-06-03 10:40:00,79.9,79.9,79.81,79.82,21700.0,60.0217,60.0217,59.9541,59.9616,21700.0
2014-06-03 10:50:00,79.8,79.84,79.79,79.8,6300.0,59.9466,59.9767,59.9391,59.9466,6300.0
2014-06-03 11:00:00,79.82,79.85,79.8,79.85,10000.0,59.9616,59.9842,59.9466,59.9842,10000.0
2014-06-03 11:10:00,79.84,79.86,79.84,79.84,4400.0,59.9767,59.9917,59.9767,59.9767,4400.0
2014-06-03 11:20:00,79.84,79.86,79.84,79.85,9900.0,59.9767,59.9917,59.9767,59.9842,9900.0
2014-06-03 11:30:00,79.86,79.89,79.83,79.84,11200.0,59.9917,60.0142,59.9692,59.9767,11200.0
2014-06-03 11:40:00,79.8,79.81,79.77,79.81,5300.0,59.9466,59.9541,59.9241,59.9541,5300.0
2014-06-03 11:50:00,79.81,79.84,79.81,79.81,4000.0,59.9541,59.9767,59.9541,59.9541,4000.0
2014-06-03 12:00:00,79.83,79.88,79.82,79.87,3300.0,59.9692,60.0067,59.9616,59.9992,3300.0
2014-06-03 12:10:00,79.87,79.94,79.86,79.93,3900.0,59.9992,60.0518,59.9917,60.0443,3900.0
2014-06-03 12:20:00,79.94,79.96,79.93,79.95,11600.0,60.0518,60.0668,60.0443,60.0593,11600.0
2014-06-03 12:30:00,79.94,79.94,79.92,79.92,300.0,60.0518,60.0518,60.0368,60.0368,300.0
2014-06-03 12:40:00,79.92,79.94,79.92,79.94,4100.0,60.0368,60.0518,60.0368,60.0518,4100.0
2014-06-03 12:50:00,79.92,79.93,79.91,79.93,2300.0,60.0368,60.0443,60.0292,60.0443,2300.0
2014-06-03 13:00:00,79.95,79.97,79.95,79.97,500.0,60.0593,60.0743,60.0593,60.0743,500.0
2014-06-03 13:10:00,79.96,79.97,79.95,79.95,1600.0,60.0668,60.0743,60.0593,60.0593,1600.0
2014-06-03 13:20:00,79.92,79.96,79.92,79.96,4300.0,60.0368,60.0668,60.0368,60.0668,4300.0
2014-06-03 13:30:00,79.97,79.97,79.93,79.95,36300.0,60.0743,60.0743,60.0443,60.0593,36300.0
2014-06-03 13:40:00,79.93,79.95,79.93,79.95,20500.0,60.0443,60.0593,60.0443,60.0593,20500.0
2014-06-03 13:50:00,79.96,79.98,79.95,79.98,3200.0,60.0668,60.0818,60.0593,60.0818,3200.0
2014-06-03 14:00:00,79.98,80.0,79.98,80.0,13900.0,60.0818,60.0969,60.0818,60.0969,13900.0
2014-06-03 14:10:00,79.99,80.01,79.96,80.01,11900.0,60.0893,60.1044,60.0668,60.1044,11900.0
2014-06-03 14:20:00,80.01,80.04,80.01,80.03,13900.0,60.1044,60.1269,60.1044,60.1194,13900.0
2014-06-03 14:30:00,80.02,80.05,80.02,80.04,27400.0,60.1119,60.1344,60.1119,60.1269,27400.0
2014-06-03 14:40:00,80.04,80.05,80.01,80.01,8800.0,60.1269,60.1344,60.1044,60.1044,8800.0
2014-06-03 14:50:00,79.99,80.01,79.98,79.98,6100.0,60.0893,60.1044,60.0818,60.0818,6100.0
2014-06-03 15:00:00,79.97,79.98,79.94,79.95,18000.0,60.0743,60.0818,60.0518,60.0593,18000.0
2014-06-03 15:10:00,79.96,80.0,79.96,79.99,21300.0,60.0668,60.0969,60.0668,60.0893,21300.0
2014-06-03 15:20:00,79.99,80.02,79.98,80.02,6200.0,60.0893,60.1119,60.0818,60.1119,6200.0
2014-06-03 15:30:00,80.02,80.02,79.99,80.0,21700.0,60.1119,60.1119,60.0893,60.0969,21700.0
2014-06-03 15:40:00,80.0,80.02,79.99,79.99,5600.0,60.0969,60.1119,60.0893,60.0893,5600.0
2014-06-03 15:50:00,79.99,80.0,79.98,79.98,9500.0,60.0893,60.0969,60.0818,60.0818,9500.0
2014-06-04 09:30:00,79.83,79.96,79.83,79.96,17800.0,59.9692,60.0668,59.9692,60.0668,17800.0
2014-06-04 09:40:00,79.93,79.93,79.85,79.89,2400.0,60.0443,60.0443,59.9842,60.0142,2400.0
2014-06-04 09:50:00,79.94,79.95,79.93,79.93,900.0,60.0518,60.0593,60.0443,60.0443,900.0
2014-06-04 10:00:00,79.94,80.0,79.94,79.96,2700.0,60.0518,60.0969,60.0518,60.0668,2700.0
2014-06-04 10:10:00,79.95,79.99,79.94,79.95,2200.0,60.0593,60.0893,60.0518,60.0593,2200.0
2014-06-04 10:20:00,79.95,79.95,79.89,79.89,5100.0,60.0593,60.0593,60.0142,60.0142,5100.0
2014-06-04 10:30:00,79.89,79.95,79.89,79.95,5000.0,60.0142,60.0593,60.0142,60.0593,5000.0
2014-06-04 10:40:00,79.96,79.97,79.94,79.97,4300.0,60.0668,60.0743,60.0518,60.0743,4300.0
2014-06-04 10:50:00,79.98,80.03,79.98,80.02,800.0,60.0818,60.1194,60.0818,60.1119,800.0
2014-06-04 11:00:00,80.02,80.06,80.02,80.06,34800.0,60.1119,60.1419,60.1119,60.1419,34800.0
2014-06-04 11:10:00,80.05,80.05,80.03,80.05,3500.0,60.1344,60.1344,60.1194,60.1344,3500.0
2014-06-04 11:20:00,80.04,80.11,80.04,80.11,5500.0,60.1269,60.1795,60.1269,60.1795,5500.0
2014-06-04 11:30:00,80.09,80.11,80.09,80.1,2600.0,60.1645,60.1795,60.1645,60.172,2600.0
2014-06-04 11:40:00,80.09,80.1,80.08,80.08,1400.0,60.1645,60.172,60.157,60.157,1400.0
2014-06-04 11:50:00,80.06,80.08,80.06,80.07,2000.0,60.1419,60.157,60.1419,60.1494,2000.0
2014-06-04 12:00:00,80.07,80.1,80.07,80.09,2200.0,60.1494,60.172,60.1494,60.1645,2200.0
2014-06-04 12:10:00,80.09,80.09,80.05,80.05,3900.0,60.1645,60.1645,60.1344,60.1344,3900.0
2014-06-04 12:20:00,80.05,80.07,80.05,80.07,900.0,60.1344,60.1494,60.1344,60.1494,900.0
2014-06-04 12:30:00,80.07,80.07,80.05,80.06,900.0,60.1494,60.1494,60.1344,60.1419,900.0
2014-06-04 12:40:00,80.08,80.11,80.08,80.1,2600.0,60.157,60.1795,60.157,60.172,2600.0
2014-06-04 12:50:00,80.09,80.12,80.09,80.12,1900.0,60.1645,60.187,60.1645,60.187,1900.0
2014-06-04 13:00:00,80.11,80.12,80.11,80.11,3500.0,60.1795,60.187,60.1795,60.1795,3500.0
2014-06-04 13:10:00,80.12,80.12,80.11,80.11,1400.0,60.187,60.187,60.1795,60.1795,1400.0
2014-06-04 13:20:00,80.12,80.12,80.09,80.1,17800.0,60.187,60.187,60.1645,60.172,17800.0
2014-06-04 13:30:00,80.09,80.1,80.08,80.1,2600.0,60.1645,60.172,60.157,60.172,2600.0
2014-06-04 13:40:00,80.09,80.1,80.08,80.09,4600.0,60.1645,60.172,60.157,60.1645,4600.0
2014-06-04 13:50:00,80.09,80.12,80.08,80.12,10100.0,60.1645,60.187,60.157,60.187,10100.0
2014-06-04 14:00:00,80.13,80.13,80.1,80.1,10500.0,60.1945,60.1945,60.172,60.172,10500.0
2014-06-04 14:10:00,80.1,80.12,80.09,80.12,8800.0,60.172,60.187,60.1645,60.187,8800.0
2014-06-04 14:20:00,80.11,80.11,80.06,80.09,23500.0,60.1795,60.1795,60.1419,60.1645,23500.0
2014-06-04 14:30:00,80.07,80.09,80.07,80.09,10000.0,60.1494,60.1645,60.1494,60.1645,10000.0
2014-06-04 14:40:00,80.09,80.09,80.03,80.03,6500.0,60.1645,60.1645,60.1194,60.1194,6500.0
2014-06-04 14:50:00,80.04,80.07,80.03,80.07,15500.0,60.1269,60.1494,60.1194,60.1494,15500.0
2014-06-04 15:00:00,80.07,80.09,80.06,80.08,36000.0,60.1494,60.1645,60.1419,60.157,36000.0
2014-06-04 15:10:00,80.08,80.1,80.07,80.09,11300.0,60.157,60.172,60.1494,60.1645,11300.0
2014-06-04 15:20:00,80.07,80.1,80.07,80.09,21200.0,60.1494,60.172,60.1494,60.1645,21200.0
2014-06-04 15:30:00,80.1,80.11,80.09,80.11,10100.0,60.172,60.1795,60.1645,60.1795,10100.0
2014-06-04 15:40:00,80.12,80.13,80.11,80.12,7300.0,60.187,60.1945,60.1795,60.187,7300.0
2014-06-04 15:50:00,80.12,80.14,80.11,80.11,20700.0,60.187,60.202,60.1795,60.1795,20700.0
2014-06-05 09:30:00,80.31,80.31,80.14,80.14,18900.0,60.3297,60.3297,60.202,60.202,18900.0
2014-06-05 09:40:00,80.12,80.23,80.1,80.17,6600.0,60.187,60.2696,60.172,60.2246,6600.0
2014-06-05 09:50:00,80.19,80.19,80.1,80.14,5500.0,60.2396,60.2396,60.172,60.202,5500.0
2014-06-05 10:00:00,80.14,80.14,80.04,80.04,3800.0,60.202,60.202,60.1269,60.1269,3800.0
2014-06-05 10:10:00,80.03,80.04,79.95,79.98,5300.0,60.1194,60.1269,60.0593,60.0818,5300.0
2014-06-05 10:20:00,79.99,80.12,79.99,80.09,20200.0,60.0893,60.187,60.0893,60.1645,20200.0
2014-06-05 10:30:00,80.13,80.14,80.08,80.12,5200.0,60.1945,60.202,60.157,60.187,5200.0
2014-06-05 10:40:00,80.13,80.23,80.13,80.2,9200.0,60.1945,60.2696,60.1945,60.2471,9200.0
2014-06-05 10:50:00,80.19,80.23,80.16,80.23,5000.0,60.2396,60.2696,60.2171,60.2696,5000.0
2014-06-05 11:00:00,80.21,80.26,80.2,80.25,8300.0,60.2546,60.2922,60.2471,60.2847,8300.0
2014-06-05 11:10:00,80.25,80.33,80.25,80.32,4700.0,60.2847,60.3448,60.2847,60.3372,4700.0
2014-06-05 11:20:00,80.34,80.37,80.34,80.35,4300.0,60.3523,60.3748,60.3523,60.3598,4300.0
2014-06-05 11:30:00,80.35,80.41,80.34,80.38,8700.0,60.3598,60.4049,60.3523,60.3823,8700.0
2014-06-05 11:40:00,80.39,80.48,80.39,80.45,5200.0,60.3898,60.4574,60.3898,60.4349,5200.0
2014-06-05 11:50:00,80.47,80.51,80.45,80.51,6000.0,60.4499,60.48,60.4349,60.48,6000.0
2014-06-05 12:00:00,80.52,80.57,80.52,80.55,12800.0,60.4875,60.525,60.4875,60.51,12800.0
2014-06-05 12:10:00,80.56,80.57,80.53,80.53,3300.0,60.5175,60.525,60.495,60.495,3300.0
2014-06-05 12:20:00,80.53,80.58,80.53,80.57,3100.0,60.495,60.5326,60.495,60.525,3100.0
2014-06-05 12:30:00,80.59,80.63,80.59,80.62,4500.0,60.5401,60.5701,60.5401,60.5626,4500.0
2014-06-05 12:40:00,80.61,80.64,80.59,80.59,3400.0,60.5551,60.5776,60.5401,60.5401,3400.0
2014-06-05 12:50:00,80.59,80.59,80.58,80.59,4500.0,60.5401,60.5401,60.5326,60.5401,4500.0
2014-06-05 13:00:00,80.59,80.61,80.59,80.61,2900.0,60.5401,60.5551,60.5401,60.5551,2900.0
2014-06-05 13:10:00,80.61,80.61,80.59,80.59,1300.0,60.5551,60.5551,60.5401,60.5401,1300.0
2014-06-05 13:20:00,80.6,80.6,80.56,80.57,19500.0,60.5476,60.5476,60.5175,60.525,19500.0
2014-06-05 13:30:00,80.58,80.59,80.56,80.57,7400.0,60.5326,60.5401,60.5175,60.525,7400.0
2014-06-05 13:40:00,80.57,80.57,80.55,80.57,10200.0,60.525,60.525,60.51,60.525,10200.0
2014-06-05 13:50:00,80.54,80.59,80.54,80.59,7200.0,60.5025,60.5401,60.5025,60.5401,7200.0
2014-06-05 14:00:00,80.59,80.59,80.57,80.57,6600.0,60.5401,60.5401,60.525,60.525,6600.0
2014-06-05 14:10:00,80.6,80.61,80.57,80.61,12400.0,60.5476,60.5551,60.525,60.5551,12400.0
2014-06-05 14:20:00,80.61,80.66,80.6,80.61,9200.0,60.5551,60.5927,60.5476,60.5551,9200.0
2014-06-05 14:30:00,80.62,80.65,80.62,80.63,7300.0,60.5626,60.5851,60.5626,60.5701,7300.0
2014-06-05 14:40:00,80.62,80.66,80.62,80.66,13400.0,60.5626,60.5927,60.5626,60.5927,13400.0
2014-06-05 14:50:00,80.65,80.65,80.58,80.58,134900.0,60.5851,60.5851,60.5326,60.5326,134900.0
2014-06-05 15:00:00,80.58,80.62,80.58,80.6,26800.0,60.5326,60.5626,60.5326,60.5476,26800.0
2014-06-05 15:10:00,80.59,80.6,80.57,80.57,7000.0,60.5401,60.5476,60.525,60.525,7000.0
2014-06-05 15:20:00,80.6,80.6,80.54,80.55,10700.0,60.5476,60.5476,60.5025,60.51,10700.0
2014-06-05 15:30:00,80.56,80.58,80.56,80.58,19800.0,60.5175,60.5326,60.5175,60.5326,19800.0
2014-06-05 15:40:00,80.58,80.6,80.57,80.59,9000.0,60.5326,60.5476,60.525,60.5401,9000.0
2014-06-05 15:50:00,80.6,80.63,80.59,80.61,29800.0,60.5476,60.5701,60.5401,60.5551,29800.0
2014-06-06 09:30:00,80.8,80.88,80.74,80.88,15400.0,60.6978,60.7579,60.6528,60.7579,15400.0
2014-06-06 09:40:00,80.86,80.89,80.82,80.87,8900.0,60.7429,60.7654,60.7129,60.7504,8900.0
2014-06-06 09:50:00,80.84,80.9,80.84,80.9,3500.0,60.7279,60.7729,60.7279,60.7729,3500.0
2014-06-06 10:00:00,80.9,80.93,80.87,80.92,7600.0,60.7729,60.7955,60.7504,60.788,7600.0
2014-06-06 10:10:00,80.94,80.95,80.88,80.9,4700.0,60.803,60.8105,60.7579,60.7729,4700.0
2014-06-06 10:20:00,80.9,80.93,80.88,80.89,1600.0,60.7729,60.7955,60.7579,60.7654,1600.0
2014-06-06 10:30:00,80.91,80.93,80.91,80.93,3900.0,60.7805,60.7955,60.7805,60.7955,3900.0
2014-06-06 10:40:00,80.94,80.94,80.91,80.92,7300.0,60.803,60.803,60.7805,60.788,7300.0
2014-06-06 10:50:00,80.93,80.97,80.92,80.95,6100.0,60.7955,60.8255,60.788,60.8105,6100.0
2014-06-06 11:00:00,80.96,80.99,80.95,80.98,8600.0,60.818,60.8406,60.8105,60.833,8600.0
2014-06-06 11:10:00,80.99,81.0,80.97,80.97,5200.0,60.8406,60.8481,60.8255,60.8255,5200.0
2014-06-06 11:20:00,80.96,80.96,80.93,80.94,5100.0,60.818,60.818,60.7955,60.803,5100.0
2014-06-06 11:30:00,80.94,80.95,80.94,80.95,3500.0,60.803,60.8105,60.803,60.8105,3500.0
2014-06-06 11:40:00,80.95,80.98,80.95,80.97,8400.0,60.8105,60.833,60.8105,60.8255,8400.0
2014-06-06 11:50:00,80.98,80.98,80.95,80.96,2200.0,60.833,60.833,60.8105,60.818,2200.0
2014-06-06 12:00:00,80.95,80.99,80.95,80.98,4600.0,60.8105,60.8406,60.8105,60.833,4600.0
2014-06-06 12:10:00,80.97,80.98,80.96,80.97,3100.0,60.8255,60.833,60.818,60.8255,3100.0
2014-06-06 12:20:00,80.98,80.98,80.97,80.98,5000.0,60.833,60.833,60.8255,60.833,5000.0
2014-06-06 12:30:00,80.99,81.01,80.98,81.01,8300.0,60.8406,60.8556,60.833,60.8556,8300.0
2014-06-06 12:40:00,81.0,81.02,81.0,81.0,1700.0,60.8481,60.8631,60.8481,60.8481,1700.0
2014-06-06 12:50:00,81.01,81.02,81.01,81.02,800.0,60.8556,60.8631,60.8556,60.8631,800.0
2014-06-06 13:00:00,81.0,81.0,80.98,81.0,2000.0,60.8481,60.8481,60.833,60.8481,2000.0
2014-06-06 13:10:00,81.0,81.02,80.98,81.02,4600.0,60.8481,60.8631,60.833,60.8631,4600.0
2014-06-06 13:20:00,81.02,81.03,81.01,81.02,18900.0,60.8631,60.8706,60.8556,60.8631,18900.0
2014-06-06 13:30:00,81.03,81.03,80.98,80.99,6400.0,60.8706,60.8706,60.833,60.8406,6400.0
2014-06-06 13:40:00,81.0,81.03,80.99,81.03,6300.0,60.8481,60.8706,60.8406,60.8706,6300.0
2014-06-06 13:50:00,81.04,81.04,81.01,81.02,12700.0,60.8781,60.8781,60.8556,60.8631,12700.0
2014-06-06 14:00:00,81.02,81.03,81.0,81.02,22800.0,60.8631,60.8706,60.8481,60.8631,22800.0
2014-06-06 14:10:00,81.02,81.02,81.01,81.01,12000.0,60.8631,60.8631,60.8556,60.8556,12000.0
2014-06-06 14:20:00,81.01,81.01,81.0,81.0,2900.0,60.8556,60.8556,60.8481,60.8481,2900.0
2014-06-06 14:30:00,81.01,81.01,80.98,80.98,31500.0,60.8556,60.8556,60.833,60.833,31500.0
2014-06-06 14:40:00,80.98,80.98,80.96,80.96,6000.0,60.833,60.833,60.818,60.818,6000.0
2014-06-06 14:50:00,80.95,80.96,80.93,80.94,4600.0,60.8105,60.818,60.7955,60.803,4600.0
2014-06-06 15:00:00,80.94,80.96,80.94,80.96,8100.0,60.803,60.818,60.803,60.818,8100.0
2014-06-06 15:10:00,80.96,80.98,80.95,80.98,9400.0,60.818,60.833,60.8105,60.833,9400.0
2014-06-06 15:20:00,80.98,81.0,80.96,80.99,8800.0,60.833,60.8481,60.818,60.8406,8800.0
2014-06-06 15:30:00,80.98,80.98,80.93,80.93,7400.0,60.833,60.833,60.7955,60.7955,7400.0
2014-06-06 15:40:00,80.93,80.94,80.89,80.94,12700.0,60.7955,60.803,60.7654,60.803,12700.0
2014-06-06 15:50:00,80.94,81.0,80.92,81.0,10600.0,60.803,60.8481,60.788,60.8481,10600.0
2014-06-09 09:30:00,80.99,81.05,80.94,81.05,21200.0,60.8406,60.8856,60.803,60.8856,21200.0
2014-06-09 09:40:00,81.04,81.12,81.03,81.12,4600.0,60.8781,60.9382,60.8706,60.9382,4600.0
2014-06-09 09:50:00,81.1,81.13,81.06,81.07,5900.0,60.9232,60.9457,60.8931,60.9007,5900.0
2014-06-09 10:00:00,81.09,81.11,81.06,81.11,9000.0,60.9157,60.9307,60.8931,60.9307,9000.0
2014-06-09 10:10:00,81.08,81.1,81.08,81.08,3200.0,60.9082,60.9232,60.9082,60.9082,3200.0
2014-06-09 10:20:00,81.09,81.12,81.08,81.12,5200.0,60.9157,60.9382,60.9082,60.9382,5200.0
2014-06-09 10:30:00,81.13,81.13,81.1,81.1,5800.0,60.9457,60.9457,60.9232,60.9232,5800.0
2014-06-09 10:40:00,81.11,81.16,81.09,81.15,6700.0,60.9307,60.9683,60.9157,60.9607,6700.0
2014-06-09 10:50:00,81.13,81.16,81.13,81.14,7100.0,60.9457,60.9683,60.9457,60.9532,7100.0
2014-06-09 11:00:00,81.15,81.15,81.13,81.14,1900.0,60.9607,60.9607,60.9457,60.9532,1900.0
2014-06-09 11:10:00,81.13,81.19,81.13,81.19,5800.0,60.9457,60.9908,60.9457,60.9908,5800.0
2014-06-09 11:20:00,81.2,81.2,81.18,81.2,11000.0,60.9983,60.9983,60.9833,60.9983,11000.0
2014-06-09 11:30:00,81.2,81.23,81.2,81.23,400.0,60.9983,61.0208,60.9983,61.0208,400.0
2014-06-09 11:40:00,81.23,81.26,81.22,81.25,8900.0,61.0208,61.0434,61.0133,61.0359,8900.0
2014-06-09 11:50:00,81.25,81.26,81.22,81.22,3600.0,61.0359,61.0434,61.0133,61.0133,3600.0
2014-06-09 12:00:00,81.22,81.23,81.2,81.2,2300.0,61.0133,61.0208,60.9983,60.9983,2300.0
2014-06-09 12:10:00,81.19,81.19,81.18,81.18,1700.0,60.9908,60.9908,60.9833,60.9833,1700.0
2014-06-09 12:20:00,81.18,81.18,81.13,81.13,1900.0,60.9833,60.9833,60.9457,60.9457,1900.0
2014-06-09 12:30:00,81.15,81.15,81.13,81.15,700.0,60.9607,60.9607,60.9457,60.9607,700.0
2014-06-09 12:40:00,81.16,81.16,81.13,81.14,5100.0,60.9683,60.9683,60.9457,60.9532,5100.0
2014-06-09 12:50:00,81.14,81.16,81.12,81.13,4200.0,60.9532,60.9683,60.9382,60.9457,4200.0
2014-06-09 13:00:00,81.13,81.14,81.13,81.14,2400.0,60.9457,60.9532,60.9457,60.9532,2400.0
2014-06-09 13:10:00,81.14,81.14,81.13,81.14,1800.0,60.9532,60.9532,60.9457,60.9532,1800.0
2014-06-09 13:20:00,81.13,81.14,81.09,81.09,4600.0,60.9457,60.9532,60.9157,60.9157,4600.0
2014-06-09 13:30:00,81.09,81.12,81.07,81.11,23700.0,60.9157,60.9382,60.9007,60.9307,23700.0
2014-06-09 13:40:00,81.11,81.12,81.09,81.1,13200.0,60.9307,60.9382,60.9157,60.9232,13200.0
2014-06-09 13:50:00,81.09,81.12,81.09,81.11,16700.0,60.9157,60.9382,60.9157,60.9307,16700.0
2014-06-09 14:00:00,81.1,81.1,81.04,81.05,17800.0,60.9232,60.9232,60.8781,60.8856,17800.0
2014-06-09 14:10:00,81.05,81.05,80.96,80.99,28500.0,60.8856,60.8856,60.818,60.8406,28500.0
2014-06-09 14:20:00,81.0,81.02,80.97,80.97,11400.0,60.8481,60.8631,60.8255,60.8255,11400.0
2014-06-09 14:30:00,80.97,80.99,80.93,80.96,11600.0,60.8255,60.8406,60.7955,60.818,11600.0
2014-06-09 14:40:00,80.99,81.02,80.98,81.01,6900.0,60.8406,60.8631,60.833,60.8556,6900.0
2014-06-09 14:50:00,81.0,81.05,81.0,81.03,18700.0,60.8481,60.8856,60.8481,60.8706,18700.0
2014-06-09 15:00:00,81.02,81.05,81.02,81.04,11500.0,60.8631,60.8856,60.8631,60.8781,11500.0
2014-06-09 15:10:00,81.04,81.06,81.03,81.05,40500.0,60.8781,60.8931,60.8706,60.8856,40500.0
2014-06-09 15:20:00,81.05,81.1,81.05,81.07,16300.0,60.8856,60.9232,60.8856,60.9007,16300.0
2014-06-09 15:30:00,81.08,81.08,81.02,81.02,25600.0,60.9082,60.9082,60.8631,60.8631,25600.0
2014-06-09 15:40:00,81.01,81.05,81.01,81.04,28600.0,60.8556,60.8856,60.8556,60.8781,28600.0
2014-06-09 15:50:00,81.05,81.08,81.02,81.08,60800.0,60.8856,60.9082,60.8631,60.9082,60800.0
2014-06-10 09:30:00,80.96,81.01,80.91,80.92,10200.0,60.818,60.8556,60.7805,60.788,10200.0
2014-06-10 09:40:00,80.91,80.94,80.85,80.93,6000.0,60.7805,60.803,60.7354,60.7955,6000.0
2014-06-10 09:50:00,80.96,80.98,80.92,80.92,3700.0,60.818,60.833,60.788,60.788,3700.0
2014-06-10 10:00:00,80.93,80.93,80.81,80.84,3000.0,60.7955,60.7955,60.7053,60.7279,3000.0
2014-06-10 10:10:00,80.88,80.9,80.87,80.87,3500.0,60.7579,60.7729,60.7504,60.7504,3500.0
2014-06-10 10:20:00,80.87,80.97,80.86,80.96,4900.0,60.7504,60.8255,60.7429,60.818,4900.0
2014-06-10 10:30:00,80.96,80.96,80.93,80.94,2900.0,60.818,60.818,60.7955,60.803,2900.0
2014-06-10 10:40:00,80.94,80.98,80.92,80.97,5800.0,60.803,60.833,60.788,60.8255,5800.0
2014-06-10 10:50:00,80.98,81.02,80.98,81.01,1500.0,60.833,60.8631,60.833,60.8556,1500.0
2014-06-10 11:00:00,81.02,81.02,80.99,81.0,4200.0,60.8631,60.8631,60.8406,60.8481,4200.0
2014-06-10 11:10:00,81.0,81.02,80.96,80.96,4200.0,60.8481,60.8631,60.818,60.818,4200.0
2014-06-10 11:20:00,80.97,80.99,80.96,80.99,4600.0,60.8255,60.8406,60.818,60.8406,4600.0
2014-06-10 11:30:00,80.98,80.99,80.95,80.99,6900.0,60.833,60.8406,60.8105,60.8406,6900.0
2014-06-10 11:40:00,80.99,81.0,80.97,80.98,8000.0,60.8406,60.8481,60.8255,60.833,8000.0
2014-06-10 11:50:00,80.99,80.99,80.95,80.97,1200.0,60.8406,60.8406,60.8105,60.8255,1200.0
2014-06-10 12:00:00,80.95,80.96,80.9,80.9,5000.0,60.8105,60.818,60.7729,60.7729,5000.0
2014-06-10 12:10:00,80.9,80.94,80.9,80.93,1200.0,60.7729,60.803,60.7729,60.7955,1200.0
2014-06-10 12:20:00,80.94,80.96,80.93,80.96,3000.0,60.803,60.818,60.7955,60.818,3000.0
2014-06-10 12:30:00,80.97,80.98,80.97,80.97,3200.0,60.8255,60.833,60.8255,60.8255,3200.0
2014-06-10 12:40:00,80.96,80.96,80.94,80.96,3600.0,60.818,60.818,60.803,60.818,3600.0
2014-06-10 12:50:00,80.96,80.97,80.96,80.97,1700.0,60.818,60.8255,60.818,60.8255,1700.0
2014-06-10 13:00:00,80.97,80.98,80.95,80.96,1600.0,60.8255,60.833,60.8105,60.818,1600.0
2014-06-10 13:10:00,80.95,80.95,80.9,80.92,4100.0,60.8105,60.8105,60.7729,60.788,4100.0
2014-06-10 13:20:00,80.93,80.94,80.92,80.94,15900.0,60.7955,60.803,60.788,60.803,15900.0
2014-06-10 13:30:00,80.93,80.95,80.93,80.94,3400.0,60.7955,60.8105,60.7955,60.803,3400.0
2014-06-10 13:40:00,80.96,80.97,80.94,80.97,4100.0,60.818,60.8255,60.803,60.8255,4100.0
2014-06-10 13:50:00,80.97,81.02,80.97,81.0,12700.0,60.8255,60.8631,60.8255,60.8481,12700.0
2014-06-10 14:00:00,81.01,81.02,80.99,81.01,14600.0,60.8556,60.8631,60.8406,60.8556,14600.0
2014-06-10 14:10:00,81.01,81.02,80.99,81.02,10700.0,60.8556,60.8631,60.8406,60.8631,10700.0
2014-06-10 14:20:00,81.02,81.05,81.02,81.04,10300.0,60.8631,60.8856,60.8631,60.8781,10300.0
2014-06-10 14:30:00,81.03,81.03,81.0,81.01,6700.0,60.8706,60.8706,60.8481,60.8556,6700.0
2014-06-10 14:40:00,81.01,81.01,80.98,81.0,6300.0,60.8556,60.8556,60.833,60.8481,6300.0
2014-06-10 14:50:00,81.0,81.0,80.98,80.99,4200.0,60.8481,60.8481,60.833,60.8406,4200.0
2014-06-10 15:00:00,81.0,81.03,81.0,81.03,13900.0,60.8481,60.8706,60.8481,60.8706,13900.0
2014-06-10 15:10:00,81.02,81.06,81.01,81.06,9000.0,60.8631,60.8931,60.8556,60.8931,9000.0
2014-06-10 15:20:00,81.06,81.09,81.06,81.06,24000.0,60.8931,60.9157,60.8931,60.8931,24000.0
2014-06-10 15:30:00,81.06,81.08,81.06,81.07,10300.0,60.8931,60.9082,60.8931,60.9007,10300.0
2014-06-10 15:40:00,81.06,81.07,81.05,81.06,10300.0,60.8931,60.9007,60.8856,60.8931,10300.0
2014-06-10 15:50:00,81.06,81.11,81.06,81.11,16300.0,60.8931,60.9307,60.8931,60.9307,16300.0
2014-06-11 09:30:00,80.82,80.88,80.77,80.85,15600.0,60.7129,60.7579,60.6753,60.7354,15600.0
2014-06-11 09:40:00,80.84,80.88,80.79,80.84,10500.0,60.7279,60.7579,60.6903,60.7279,10500.0
2014-06-11 09:50:00,80.84,80.87,80.77,80.8,24300.0,60.7279,60.7504,60.6753,60.6978,24300.0
2014-06-11 10:00:00,80.8,80.86,80.78,80.84,15000.0,60.6978,60.7429,60.6828,60.7279,15000.0
2014-06-11 10:10:00,80.84,80.84,80.8,80.82,18700.0,60.7279,60.7279,60.6978,60.7129,18700.0
2014-06-11 10:20:00,80.83,80.83,80.72,80.73,15000.0,60.7204,60.7204,60.6377,60.6452,15000.0
2014-06-11 10:30:00,80.73,80.73,80.66,80.68,20400.0,60.6452,60.6452,60.5927,60.6077,20400.0
2014-06-11 10:40:00,80.69,80.75,80.68,80.7,23700.0,60.6152,60.6603,60.6077,60.6227,23700.0
2014-06-11 10:50:00,80.69,80.7,80.66,80.68,21500.0,60.6152,60.6227,60.5927,60.6077,21500.0
2014-06-11 11:00:00,80.69,80.73,80.69,80.72,21600.0,60.6152,60.6452,60.6152,60.6377,21600.0
2014-06-11 11:10:00,80.72,80.74,80.69,80.7,10200.0,60.6377,60.6528,60.6152,60.6227,10200.0
2014-06-11 11:20:00,80.7,80.72,80.69,80.71,15100.0,60.6227,60.6377,60.6152,60.6302,15100.0
2014-06-11 11:30:00,80.72,80.74,80.7,80.7,16200.0,60.6377,60.6528,60.6227,60.6227,16200.0
2014-06-11 11:40:00,80.71,80.72,80.7,80.71,16600.0,60.6302,60.6377,60.6227,60.6302,16600.0
2014-06-11 11:50:00,80.71,80.77,80.7,80.77,18700.0,60.6302,60.6753,60.6227,60.6753,18700.0
2014-06-11 12:00:00,80.76,80.78,80.75,80.78,7500.0,60.6678,60.6828,60.6603,60.6828,7500.0
2014-06-11 12:10:00,80.79,80.81,80.77,80.78,11000.0,60.6903,60.7053,60.6753,60.6828,11000.0
2014-06-11 12:20:00,80.78,80.79,80.76,80.77,11000.0,60.6828,60.6903,60.6678,60.6753,11000.0
2014-06-11 12:30:00,80.77,80.79,80.76,80.78,14100.0,60.6753,60.6903,60.6678,60.6828,14100.0
2014-06-11 12:40:00,80.78,80.79,80.77,80.77,8700.0,60.6828,60.6903,60.6753,60.6753,8700.0
2014-06-11 12:50:00,80.77,80.78,80.77,80.78,4700.0,60.6753,60.6828,60.6753,60.6828,4700.0
2014-06-11 13:00:00,80.78,80.78,80.69,80.72,15300.0,60.6828,60.6828,60.6152,60.6377,15300.0
2014-06-11 13:10:00,80.73,80.73,80.7,80.71,11200.0,60.6452,60.6452,60.6227,60.6302,11200.0
2014-06-11 13:20:00,80.72,80.76,80.72,80.76,33300.0,60.6377,60.6678,60.6377,60.6678,33300.0
2014-06-11 13:30:00,80.76,80.77,80.75,80.75,15400.0,60.6678,60.6753,60.6603,60.6603,15400.0
2014-06-11 13:40:00,80.74,80.76,80.7,80.7,14800.0,60.6528,60.6678,60.6227,60.6227,14800.0
2014-06-11 13:50:00,80.69,80.71,80.67,80.68,10400.0,60.6152,60.6302,60.6002,60.6077,10400.0
2014-06-11 14:00:00,80.68,80.68,80.63,80.64,23500.0,60.6077,60.6077,60.5701,60.5776,23500.0
2014-06-11 14:10:00,80.63,80.64,80.6,80.62,16100.0,60.5701,60.5776,60.5476,60.5626,16100.0
2014-06-11 14:20:00,80.61,80.66,80.59,80.66,18500.0,60.5551,60.5927,60.5401,60.5927,18500.0
2014-06-11 14:30:00,80.65,80.66,80.63,80.66,12400.0,60.5851,60.5927,60.5701,60.5927,12400.0
2014-06-11 14:40:00,80.66,80.72,80.65,80.7,22700.0,60.5927,60.6377,60.5851,60.6227,22700.0
2014-06-11 14:50:00,80.7,80.7,80.66,80.69,29000.0,60.6227,60.6227,60.5927,60.6152,29000.0
2014-06-11 15:00:00,80.68,80.72,80.68,80.7,24300.0,60.6077,60.6377,60.6077,60.6227,24300.0
2014-06-11 15:10:00,80.71,80.73,80.7,80.71,17700.0,60.6302,60.6452,60.6227,60.6302,17700.0
2014-06-11 15:20:00,80.71,80.75,80.7,80.75,20600.0,60.6302,60.6603,60.6227,60.6603,20600.0
2014-06-11 15:30:00,80.75,80.8,80.75,80.79,26400.0,60.6603,60.6978,60.6603,60.6903,26400.0
2014-06-11 15:40:00,80.79,80.8,80.78,80.78,34700.0,60.6903,60.6978,60.6828,60.6828,34700.0
2014-06-11 15:50:00,80.78,80.78,80.69,80.72,77600.0,60.6828,60.6828,60.6152,60.6377,77600.0
2014-06-12 09:30:00,80.61,80.82,80.54,80.6,7700.0,60.5551,60.7129,60.5025,60.5476,7700.0
2014-06-12 09:40:00,80.53,80.61,80.53,80.56,20100.0,60.495,60.5551,60.495,60.5175,20100.0
2014-06-12 09:50:00,80.54,80.56,80.49,80.53,5900.0,60.5025,60.5175,60.465,60.495,5900.0
2014-06-12 10:00:00,80.53,80.56,80.51,80.53,7500.0,60.495,60.5175,60.48,60.495,7500.0
2014-06-12 10:10:00,80.53,80.55,80.45,80.51,10200.0,60.495,60.51,60.4349,60.48,10200.0
2014-06-12 10:20:00,80.49,80.51,80.41,80.41,7100.0,60.465,60.48,60.4049,60.4049,7100.0
2014-06-12 10:30:00,80.44,80.46,80.39,80.39,11000.0,60.4274,60.4424,60.3898,60.3898,11000.0
2014-06-12 10:40:00,80.38,80.38,80.33,80.36,16300.0,60.3823,60.3823,60.3448,60.3673,16300.0
2014-06-12 10:50:00,80.34,80.4,80.34,80.39,9800.0,60.3523,60.3973,60.3523,60.3898,9800.0
2014-06-12 11:00:00,80.39,80.42,80.36,80.41,9900.0,60.3898,60.4124,60.3673,60.4049,9900.0
2014-06-12 11:10:00,80.42,80.47,80.42,80.47,4300.0,60.4124,60.4499,60.4124,60.4499,4300.0
2014-06-12 11:20:00,80.45,80.52,80.45,80.51,2800.0,60.4349,60.4875,60.4349,60.48,2800.0
2014-06-12 11:30:00,80.51,80.51,80.47,80.47,2900.0,60.48,60.48,60.4499,60.4499,2900.0
2014-06-12 11:40:00,80.48,80.49,80.46,80.46,3200.0,60.4574,60.465,60.4424,60.4424,3200.0
2014-06-12 11:50:00,80.45,80.45,80.41,80.42,8600.0,60.4349,60.4349,60.4049,60.4124,8600.0
2014-06-12 12:00:00,80.38,80.41,80.36,80.41,4800.0,60.3823,60.4049,60.3673,60.4049,4800.0
2014-06-12 12:10:00,80.43,80.43,80.42,80.43,1900.0,60.4199,60.4199,60.4124,60.4199,1900.0
2014-06-12 12:20:00,80.43,80.48,80.43,80.46,1900.0,60.4199,60.4574,60.4199,60.4424,1900.0
2014-06-12 12:30:00,80.47,80.48,80.47,80.48,2000.0,60.4499,60.4574,60.4499,60.4574,2000.0
2014-06-12 12:40:00,80.47,80.47,80.42,80.43,6000.0,60.4499,60.4499,60.4124,60.4199,6000.0
2014-06-12 12:50:00,80.41,80.41,80.33,80.38,13000.0,60.4049,60.4049,60.3448,60.3823,13000.0
2014-06-12 13:00:00,80.38,80.4,80.34,80.37,25100.0,60.3823,60.3973,60.3523,60.3748,25100.0
2014-06-12 13:10:00,80.38,80.4,80.33,80.33,6800.0,60.3823,60.3973,60.3448,60.3448,6800.0
2014-06-12 13:20:00,80.32,80.35,80.29,80.31,27500.0,60.3372,60.3598,60.3147,60.3297,27500.0
2014-06-12 13:30:00,80.28,80.28,80.25,80.25,4200.0,60.3072,60.3072,60.2847,60.2847,4200.0
2014-06-12 13:40:00,80.29,80.29,80.19,80.2,6500.0,60.3147,60.3147,60.2396,60.2471,6500.0
2014-06-12 13:50:00,80.2,80.2,80.11,80.15,14600.0,60.2471,60.2471,60.1795,60.2095,14600.0
2014-06-12 14:00:00,80.14,80.21,80.14,80.19,15700.0,60.202,60.2546,60.202,60.2396,15700.0
2014-06-12 14:10:00,80.17,80.25,80.17,80.25,11300.0,60.2246,60.2847,60.2246,60.2847,11300.0
2014-06-12 14:20:00,80.25,80.25,80.19,80.2,20800.0,60.2847,60.2847,60.2396,60.2471,20800.0
2014-06-12 14:30:00,80.2,80.2,80.16,80.18,8300.0,60.2471,60.2471,60.2171,60.2321,8300.0
2014-06-12 14:40:00,80.17,80.21,80.17,80.2,11700.0,60.2246,60.2546,60.2246,60.2471,11700.0
2014-06-12 14:50:00,80.2,80.2,80.17,80.17,10400.0,60.2471,60.2471,60.2246,60.2246,10400.0
2014-06-12 15:00:00,80.16,80.19,80.13,80.14,92400.0,60.2171,60.2396,60.1945,60.202,92400.0
2014-06-12 15:10:00,80.13,80.17,80.08,80.17,18700.0,60.1945,60.2246,60.157,60.2246,18700.0
2014-06-12 15:20:00,80.17,80.23,80.12,80.13,117200.0,60.2246,60.2696,60.187,60.1945,117200.0
2014-06-12 15:30:00,80.14,80.14,80.04,80.05,5900.0,60.202,60.202,60.1269,60.1344,5900.0
2014-06-12 15:40:00,80.04,80.2,80.04,80.18,21200.0,60.1269,60.2471,60.1269,60.2321,21200.0
2014-06-12 15:50:00,80.19,80.24,80.19,80.2,6800.0,60.2396,60.2771,60.2396,60.2471,6800.0
2014-06-13 09:30:00,80.26,80.48,80.26,80.38,16500.0,60.2922,60.4574,60.2922,60.3823,16500.0
2014-06-13 09:40:00,80.36,80.41,80.34,80.34,4800.0,60.3673,60.4049,60.3523,60.3523,4800.0
2014-06-13 09:50:00,80.37,80.4,80.33,80.39,4000.0,60.3748,60.3973,60.3448,60.3898,4000.0
2014-06-13 10:00:00,80.34,80.34,80.31,80.31,1200.0,60.3523,60.3523,60.3297,60.3297,1200.0
2014-06-13 10:10:00,80.34,80.48,80.34,80.48,2500.0,60.3523,60.4574,60.3523,60.4574,2500.0
2014-06-13 10:20:00,80.5,80.57,80.5,80.52,2500.0,60.4725,60.525,60.4725,60.4875,2500.0
2014-06-13 10:30:00,80.54,80.66,80.54,80.63,5300.0,60.5025,60.5927,60.5025,60.5701,5300.0
2014-06-13 10:40:00,80.62,80.64,80.56,80.57,5600.0,60.5626,60.5776,60.5175,60.525,5600.0
2014-06-13 10:50:00,80.56,80.59,80.56,80.58,1000.0,60.5175,60.5401,60.5175,60.5326,1000.0
2014-06-13 11:00:00,80.6,80.64,80.59,80.63,8800.0,60.5476,60.5776,60.5401,60.5701,8800.0
2014-06-13 11:10:00,80.64,80.65,80.59,80.61,10400.0,60.5776,60.5851,60.5401,60.5551,10400.0
2014-06-13 11:20:00,80.59,80.61,80.56,80.56,3000.0,60.5401,60.5551,60.5175,60.5175,3000.0
2014-06-13 11:30:00,80.55,80.55,80.5,80.5,6000.0,60.51,60.51,60.4725,60.4725,6000.0
2014-06-13 11:40:00,80.51,80.51,80.48,80.49,4100.0,60.48,60.48,60.4574,60.465,4100.0
2014-06-13 11:50:00,80.51,80.53,80.51,80.53,1300.0,60.48,60.495,60.48,60.495,1300.0
2014-06-13 12:00:00,80.53,80.57,80.53,80.55,4300.0,60.495,60.525,60.495,60.51,4300.0
2014-06-13 12:10:00,80.54,80.55,80.53,80.55,4300.0,60.5025,60.51,60.495,60.51,4300.0
2014-06-13 12:20:00,80.57,80.59,80.57,80.57,29800.0,60.525,60.5401,60.525,60.525,29800.0
2014-06-13 12:30:00,80.57,80.57,80.5,80.5,2000.0,60.525,60.525,60.4725,60.4725,2000.0
2014-06-13 12:40:00,80.51,80.51,80.48,80.49,3000.0,60.48,60.48,60.4574,60.465,3000.0
2014-06-13 12:50:00,80.51,80.51,80.49,80.5,5800.0,60.48,60.48,60.465,60.4725,5800.0
2014-06-13 13:00:00,80.51,80.53,80.47,80.47,4000.0,60.48,60.495,60.4499,60.4499,4000.0
2014-06-13 13:10:00,80.47,80.48,80.44,80.47,14100.0,60.4499,60.4574,60.4274,60.4499,14100.0
2014-06-13 13:20:00,80.47,80.49,80.47,80.49,21100.0,60.4499,60.465,60.4499,60.465,21100.0
2014-06-13 13:30:00,80.49,80.5,80.47,80.47,6600.0,60.465,60.4725,60.4499,60.4499,6600.0
2014-06-13 13:40:00,80.48,80.51,80.47,80.49,7500.0,60.4574,60.48,60.4499,60.465,7500.0
2014-06-13 13:50:00,80.5,80.54,80.5,80.52,5000.0,60.4725,60.5025,60.4725,60.4875,5000.0
2014-06-13 14:00:00,80.51,80.52,80.5,80.51,2500.0,60.48,60.4875,60.4725,60.48,2500.0
2014-06-13 14:10:00,80.52,80.56,80.5,80.56,6500.0,60.4875,60.5175,60.4725,60.5175,6500.0
2014-06-13 14:20:00,80.56,80.56,80.53,80.53,8100.0,60.5175,60.5175,60.495,60.495,8100.0
2014-06-13 14:30:00,80.54,80.56,80.51,80.52,12300.0,60.5025,60.5175,60.48,60.4875,12300.0
2014-06-13 14:40:00,80.52,80.55,80.52,80.55,17500.0,60.4875,60.51,60.4875,60.51,17500.0
2014-06-13 14:50:00,80.53,80.55,80.51,80.53,3700.0,60.495,60.51,60.48,60.495,3700.0
2014-06-13 15:00:00,80.53,80.63,80.53,80.63,2600.0,60.495,60.5701,60.495,60.5701,2600.0
2014-06-13 15:10:00,80.63,80.64,80.54,80.55,17300.0,60.5701,60.5776,60.5025,60.51,17300.0
2014-06-13 15:20:00,80.55,80.55,80.44,80.44,19700.0,60.51,60.51,60.4274,60.4274,19700.0
2014-06-13 15:30:00,80.43,80.48,80.41,80.48,10500.0,60.4199,60.4574,60.4049,60.4574,10500.0
2014-06-13 15:40:00,80.48,80.49,80.38,80.44,13400.0,60.4574,60.465,60.3823,60.4274,13400.0
2014-06-13 15:50:00,80.45,80.56,80.45,80.56,25400.0,60.4349,60.5175,60.4349,60.5175,25400.0
2014-06-16 09:30:00,80.44,80.59,80.41,80.59,24500.0,60.4274,60.5401,60.4049,60.5401,24500.0
2014-06-16 09:40:00,80.62,80.66,80.59,80.66,3500.0,60.5626,60.5927,60.5401,60.5927,3500.0
2014-06-16 09:50:00,80.67,80.69,80.61,80.61,15500.0,60.6002,60.6152,60.5551,60.5551,15500.0
2014-06-16 10:00:00,80.64,80.74,80.61,80.7,13700.0,60.5776,60.6528,60.5551,60.6227,13700.0
2014-06-16 10:10:00,80.71,80.74,80.71,80.74,3600.0,60.6302,60.6528,60.6302,60.6528,3600.0
2014-06-16 10:20:00,80.74,80.79,80.74,80.75,3600.0,60.6528,60.6903,60.6528,60.6603,3600.0
2014-06-16 10:30:00,80.75,80.79,80.71,80.72,90600.0,60.6603,60.6903,60.6302,60.6377,90600.0
2014-06-16 10:40:00,80.72,80.75,80.72,80.72,15600.0,60.6377,60.6603,60.6377,60.6377,15600.0
2014-06-16 10:50:00,80.72,80.76,80.71,80.74,5500.0,60.6377,60.6678,60.6302,60.6528,5500.0
2014-06-16 11:00:00,80.73,80.74,80.57,80.58,39300.0,60.6452,60.6528,60.525,60.5326,39300.0
2014-06-16 11:10:00,80.57,80.59,80.52,80.52,15000.0,60.525,60.5401,60.4875,60.4875,15000.0
2014-06-16 11:20:00,80.52,80.54,80.5,80.51,6600.0,60.4875,60.5025,60.4725,60.48,6600.0
2014-06-16 11:30:00,80.51,80.51,80.4,80.41,25800.0,60.48,60.48,60.3973,60.4049,25800.0
2014-06-16 11:40:00,80.41,80.47,80.41,80.45,93200.0,60.4049,60.4499,60.4049,60.4349,93200.0
2014-06-16 11:50:00,80.45,80.46,80.42,80.46,13000.0,60.4349,60.4424,60.4124,60.4424,13000.0
2014-06-16 12:00:00,80.45,80.47,80.43,80.47,5300.0,60.4349,60.4499,60.4199,60.4499,5300.0
2014-06-16 12:10:00,80.53,80.58,80.53,80.55,15700.0,60.495,60.5326,60.495,60.51,15700.0
2014-06-16 12:20:00,80.57,80.62,80.57,80.61,2200.0,60.525,60.5626,60.525,60.5551,2200.0
2014-06-16 12:30:00,80.6,80.6,80.55,80.55,2800.0,60.5476,60.5476,60.51,60.51,2800.0
2014-06-16 12:40:00,80.55,80.56,80.52,80.54,8000.0,60.51,60.5175,60.4875,60.5025,8000.0
2014-06-16 12:50:00,80.54,80.6,80.54,80.59,9000.0,60.5025,60.5476,60.5025,60.5401,9000.0
2014-06-16 13:00:00,80.58,80.68,80.56,80.68,9200.0,60.5326,60.6077,60.5175,60.6077,9200.0
2014-06-16 13:10:00,80.69,80.7,80.66,80.69,15300.0,60.6152,60.6227,60.5927,60.6152,15300.0
2014-06-16 13:20:00,80.68,80.7,80.68,80.69,19200.0,60.6077,60.6227,60.6077,60.6152,19200.0
2014-06-16 13:30:00,80.7,80.75,80.7,80.73,8000.0,60.6227,60.6603,60.6227,60.6452,8000.0
2014-06-16 13:40:00,80.72,80.72,80.69,80.69,6000.0,60.6377,60.6377,60.6152,60.6152,6000.0
2014-06-16 13:50:00,80.69,80.7,80.65,80.65,16500.0,60.6152,60.6227,60.5851,60.5851,16500.0
2014-06-16 14:00:00,80.66,80.69,80.66,80.66,11600.0,60.5927,60.6152,60.5927,60.5927,11600.0
2014-06-16 14:10:00,80.66,80.66,80.62,80.64,4000.0,60.5927,60.5927,60.5626,60.5776,4000.0
2014-06-16 14:20:00,80.66,80.67,80.66,80.67,8600.0,60.5927,60.6002,60.5927,60.6002,8600.0
2014-06-16 14:30:00,80.65,80.67,80.65,80.66,2400.0,60.5851,60.6002,60.5851,60.5927,2400.0
2014-06-16 14:40:00,80.65,80.67,80.63,80.67,7800.0,60.5851,60.6002,60.5701,60.6002,7800.0
2014-06-16 14:50:00,80.67,80.67,80.59,80.59,18200.0,60.6002,60.6002,60.5401,60.5401,18200.0
2014-06-16 15:00:00,80.58,80.58,80.55,80.58,19200.0,60.5326,60.5326,60.51,60.5326,19200.0
2014-06-16 15:10:00,80.57,80.59,80.51,80.53,22400.0,60.525,60.5401,60.48,60.495,22400.0
2014-06-16 15:20:00,80.53,80.57,80.52,80.56,22100.0,60.495,60.525,60.4875,60.5175,22100.0
2014-06-16 15:30:00,80.56,80.59,80.55,80.59,9700.0,60.5175,60.5401,60.51,60.5401,9700.0
2014-06-16 15:40:00,80.58,80.61,80.57,80.58,11000.0,60.5326,60.5551,60.525,60.5326,11000.0
2014-06-16 15:50:00,80.59,80.65,80.59,80.63,17900.0,60.5401,60.5851,60.5401,60.5701,17900.0
2014-06-17 09:30:00,80.48,80.53,80.39,80.44,24800.0,60.4574,60.495,60.3898,60.4274,24800.0
2014-06-17 09:40:00,80.5,80.6,80.47,80.56,5100.0,60.4725,60.5476,60.4499,60.5175,5100.0
2014-06-17 09:50:00,80.57,80.67,80.57,80.64,2500.0,60.525,60.6002,60.525,60.5776,2500.0
2014-06-17 10:00:00,80.66,80.72,80.65,80.72,8500.0,60.5927,60.6377,60.5851,60.6377,8500.0
2014-06-17 10:10:00,80.77,80.77,80.71,80.73,7800.0,60.6753,60.6753,60.6302,60.6452,7800.0
2014-06-17 10:20:00,80.75,80.75,80.73,80.73,1300.0,60.6603,60.6603,60.6452,60.6452,1300.0
2014-06-17 10:30:00,80.72,80.74,80.65,80.69,69000.0,60.6377,60.6528,60.5851,60.6152,69000.0
2014-06-17 10:40:00,80.68,80.69,80.57,80.58,15600.0,60.6077,60.6152,60.525,60.5326,15600.0
2014-06-17 10:50:00,80.59,80.61,80.53,80.6,17300.0,60.5401,60.5551,60.495,60.5476,17300.0
2014-06-17 11:00:00,80.61,80.62,80.53,80.53,4300.0,60.5551,60.5626,60.495,60.495,4300.0
2014-06-17 11:10:00,80.53,80.62,80.53,80.62,1800.0,60.495,60.5626,60.495,60.5626,1800.0
2014-06-17 11:20:00,80.64,80.65,80.62,80.65,3000.0,60.5776,60.5851,60.5626,60.5851,3000.0
2014-06-17 11:30:00,80.66,80.71,80.66,80.71,2600.0,60.5927,60.6302,60.5927,60.6302,2600.0
2014-06-17 11:40:00,80.71,80.72,80.67,80.7,3100.0,60.6302,60.6377,60.6002,60.6227,3100.0
2014-06-17 11:50:00,80.71,80.74,80.7,80.74,304400.0,60.6302,60.6528,60.6227,60.6528,304400.0
2014-06-17 12:00:00,80.73,80.73,80.7,80.72,3600.0,60.6452,60.6452,60.6227,60.6377,3600.0
2014-06-17 12:10:00,80.72,80.75,80.72,80.73,8700.0,60.6377,60.6603,60.6377,60.6452,8700.0
2014-06-17 12:20:00,80.74,80.77,80.73,80.76,14900.0,60.6528,60.6753,60.6452,60.6678,14900.0
2014-06-17 12:30:00,80.75,80.79,80.75,80.79,10000.0,60.6603,60.6903,60.6603,60.6903,10000.0
2014-06-17 12:40:00,80.8,80.84,80.8,80.83,23800.0,60.6978,60.7279,60.6978,60.7204,23800.0
2014-06-17 12:50:00,80.85,80.87,80.82,80.84,21800.0,60.7354,60.7504,60.7129,60.7279,21800.0
2014-06-17 13:00:00,80.85,80.86,80.77,80.78,5800.0,60.7354,60.7429,60.6753,60.6828,5800.0
2014-06-17 13:10:00,80.79,80.8,80.78,80.79,3800.0,60.6903,60.6978,60.6828,60.6903,3800.0
2014-06-17 13:20:00,80.8,80.8,80.75,80.75,16900.0,60.6978,60.6978,60.6603,60.6603,16900.0
2014-06-17 13:30:00,80.77,80.83,80.77,80.81,23900.0,60.6753,60.7204,60.6753,60.7053,23900.0
2014-06-17 13:40:00,80.82,80.88,80.82,80.85,6300.0,60.7129,60.7579,60.7129,60.7354,6300.0
2014-06-17 13:50:00,80.84,80.87,80.81,80.87,1600.0,60.7279,60.7504,60.7053,60.7504,1600.0
2014-06-17 14:00:00,80.84,80.84,80.79,80.8,17600.0,60.7279,60.7279,60.6903,60.6978,17600.0
2014-06-17 14:10:00,80.81,80.86,80.81,80.85,6100.0,60.7053,60.7429,60.7053,60.7354,6100.0
2014-06-17 14:20:00,80.85,80.9,80.85,80.88,6400.0,60.7354,60.7729,60.7354,60.7579,6400.0
2014-06-17 14:30:00,80.88,80.89,80.85,80.86,4100.0,60.7579,60.7654,60.7354,60.7429,4100.0
2014-06-17 14:40:00,80.87,80.89,80.84,80.86,8300.0,60.7504,60.7654,60.7279,60.7429,8300.0
2014-06-17 14:50:00,80.85,80.89,80.85,80.89,31800.0,60.7354,60.7654,60.7354,60.7654,31800.0
2014-06-17 15:00:00,80.89,80.9,80.82,80.85,12300.0,60.7654,60.7729,60.7129,60.7354,12300.0
2014-06-17 15:10:00,80.85,80.86,80.82,80.84,19800.0,60.7354,60.7429,60.7129,60.7279,19800.0
2014-06-17 15:20:00,80.83,80.85,80.81,80.84,4500.0,60.7204,60.7354,60.7053,60.7279,4500.0
2014-06-17 15:30:00,80.84,80.89,80.82,80.86,4700.0,60.7279,60.7654,60.7129,60.7429,4700.0
2014-06-17 15:40:00,80.87,80.93,80.86,80.89,14600.0,60.7504,60.7955,60.7429,60.7654,14600.0
2014-06-17 15:50:00,80.88,80.89,80.83,80.88,18200.0,60.7579,60.7654,60.7204,60.7579,18200.0
2014-06-18 09:30:00,80.92,80.93,80.83,80.93,11100.0,60.788,60.7955,60.7204,60.7955,11100.0
2014-06-18 09:40:00,80.95,80.96,80.92,80.95,6800.0,60.8105,60.818,60.788,60.8105,6800.0
2014-06-18 09:50:00,80.95,80.98,80.92,80.96,189100.0,60.8105,60.833,60.788,60.818,189100.0
2014-06-18 10:00:00,80.96,80.99,80.9,80.9,1000.0,60.818,60.8406,60.7729,60.7729,1000.0
2014-06-18 10:10:00,80.9,80.95,80.89,80.93,4700.0,60.7729,60.8105,60.7654,60.7955,4700.0
2014-06-18 10:20:00,80.9,80.91,80.88,80.9,1300.0,60.7729,60.7805,60.7579,60.7729,1300.0
2014-06-18 10:30:00,80.88,80.88,80.88,80.88,300.0,60.7579,60.7579,60.7579,60.7579,300.0
2014-06-18 10:40:00,80.9,80.9,80.85,80.86,2000.0,60.7729,60.7729,60.7354,60.7429,2000.0
2014-06-18 10:50:00,80.87,80.87,80.79,80.79,2300.0,60.7504,60.7504,60.6903,60.6903,2300.0
2014-06-18 11:00:00,80.77,80.8,80.76,80.8,4600.0,60.6753,60.6978,60.6678,60.6978,4600.0
2014-06-18 11:10:00,80.8,80.86,80.79,80.86,15900.0,60.6978,60.7429,60.6903,60.7429,15900.0
2014-06-18 11:20:00,80.86,80.86,80.83,80.85,3000.0,60.7429,60.7429,60.7204,60.7354,3000.0
2014-06-18 11:30:00,80.86,80.87,80.85,80.86,3400.0,60.7429,60.7504,60.7354,60.7429,3400.0
2014-06-18 11:40:00,80.84,80.87,80.84,80.86,7900.0,60.7279,60.7504,60.7279,60.7429,7900.0
2014-06-18 11:50:00,80.85,80.85,80.83,80.83,3900.0,60.7354,60.7354,60.7204,60.7204,3900.0
2014-06-18 12:00:00,80.85,80.85,80.81,80.81,5800.0,60.7354,60.7354,60.7053,60.7053,5800.0
2014-06-18 12:10:00,80.84,80.86,80.83,80.85,2100.0,60.7279,60.7429,60.7204,60.7354,2100.0
2014-06-18 12:20:00,80.86,80.87,80.85,80.85,2700.0,60.7429,60.7504,60.7354,60.7354,2700.0
2014-06-18 12:30:00,80.86,80.86,80.85,80.86,2000.0,60.7429,60.7429,60.7354,60.7429,2000.0
2014-06-18 12:40:00,80.88,80.93,80.87,80.93,8000.0,60.7579,60.7955,60.7504,60.7955,8000.0
2014-06-18 12:50:00,80.94,80.96,80.94,80.95,8900.0,60.803,60.818,60.803,60.8105,8900.0
2014-06-18 13:00:00,80.95,80.95,80.91,80.92,10500.0,60.8105,60.8105,60.7805,60.788,10500.0
2014-06-18 13:10:00,80.92,80.92,80.91,80.91,9200.0,60.788,60.788,60.7805,60.7805,9200.0
2014-06-18 13:20:00,80.92,80.96,80.92,80.93,22200.0,60.788,60.818,60.788,60.7955,22200.0
2014-06-18 13:30:00,80.92,80.92,80.84,80.86,12600.0,60.788,60.788,60.7279,60.7429,12600.0
2014-06-18 13:40:00,80.86,80.87,80.84,80.87,13600.0,60.7429,60.7504,60.7279,60.7504,13600.0
2014-06-18 13:50:00,80.88,80.94,80.87,80.91,16000.0,60.7579,60.803,60.7504,60.7805,16000.0
2014-06-18 14:00:00,80.9,81.05,80.81,80.92,22500.0,60.7729,60.8856,60.7053,60.788,22500.0
2014-06-18 14:10:00,81.01,81.15,81.01,81.09,14800.0,60.8556,60.9607,60.8556,60.9157,14800.0
2014-06-18 14:20:00,81.15,81.18,81.15,81.16,11900.0,60.9607,60.9833,60.9607,60.9683,11900.0
2014-06-18 14:30:00,81.18,81.25,81.17,81.2,9400.0,60.9833,61.0359,60.9758,60.9983,9400.0
2014-06-18 14:40:00,81.2,81.2,81.11,81.15,11900.0,60.9983,60.9983,60.9307,60.9607,11900.0
2014-06-18 14:50:00,81.15,81.26,81.15,81.22,10000.0,60.9607,61.0434,60.9607,61.0133,10000.0
2014-06-18 15:00:00,81.23,81.36,81.22,81.32,21600.0,61.0208,61.1185,61.0133,61.0885,21600.0
2014-06-18 15:10:00,81.3,81.37,81.28,81.35,6800.0,61.0734,61.126,61.0584,61.111,6800.0
2014-06-18 15:20:00,81.35,81.37,81.3,81.36,3900.0,61.111,61.126,61.0734,61.1185,3900.0
2014-06-18 15:30:00,81.37,81.42,81.36,81.42,21400.0,61.126,61.1636,61.1185,61.1636,21400.0
2014-06-18 15:40:00,81.41,81.54,81.41,81.49,5900.0,61.1561,61.2537,61.1561,61.2162,5900.0
2014-06-18 15:50:00,81.49,81.52,81.47,81.5,9500.0,61.2162,61.2387,61.2011,61.2237,9500.0
2014-06-19 09:30:00,81.45,81.58,81.45,81.58,22400.0,61.1861,61.2838,61.1861,61.2838,22400.0
2014-06-19 09:40:00,81.59,81.63,81.58,81.59,11400.0,61.2913,61.3213,61.2838,61.2913,11400.0
2014-06-19 09:50:00,81.57,81.6,81.53,81.53,4300.0,61.2763,61.2988,61.2462,61.2462,4300.0
2014-06-19 10:00:00,81.57,81.57,81.5,81.54,17700.0,61.2763,61.2763,61.2237,61.2537,17700.0
2014-06-19 10:10:00,81.54,81.54,81.51,81.52,21800.0,61.2537,61.2537,61.2312,61.2387,21800.0
2014-06-19 10:20:00,81.51,81.52,81.46,81.51,16700.0,61.2312,61.2387,61.1936,61.2312,16700.0
2014-06-19 10:30:00,81.5,81.51,81.46,81.49,25800.0,61.2237,61.2312,61.1936,61.2162,25800.0
2014-06-19 10:40:00,81.5,81.56,81.5,81.56,4600.0,61.2237,61.2687,61.2237,61.2687,4600.0
2014-06-19 10:50:00,81.52,81.52,81.45,81.45,8500.0,61.2387,61.2387,61.1861,61.1861,8500.0
2014-06-19 11:00:00,81.45,81.48,81.41,81.42,76200.0,61.1861,61.2086,61.1561,61.1636,76200.0
2014-06-19 11:10:00,81.44,81.47,81.44,81.47,2600.0,61.1786,61.2011,61.1786,61.2011,2600.0
2014-06-19 11:20:00,81.48,81.49,81.45,81.49,3900.0,61.2086,61.2162,61.1861,61.2162,3900.0
2014-06-19 11:30:00,81.45,81.49,81.45,81.48,2400.0,61.1861,61.2162,61.1861,61.2086,2400.0
2014-06-19 11:40:00,81.48,81.51,81.48,81.5,1500.0,61.2086,61.2312,61.2086,61.2237,1500.0
2014-06-19 11:50:00,81.51,81.51,81.48,81.48,8400.0,61.2312,61.2312,61.2086,61.2086,8400.0
2014-06-19 12:00:00,81.5,81.52,81.5,81.51,168900.0,61.2237,61.2387,61.2237,61.2312,168900.0
2014-06-19 12:10:00,81.51,81.52,81.5,81.5,22000.0,61.2312,61.2387,61.2237,61.2237,22000.0
2014-06-19 12:20:00,81.52,81.52,81.47,81.47,24600.0,61.2387,61.2387,61.2011,61.2011,24600.0
2014-06-19 12:30:00,81.47,81.49,81.47,81.48,7000.0,61.2011,61.2162,61.2011,61.2086,7000.0
2014-06-19 12:40:00,81.52,81.52,81.49,81.5,2500.0,61.2387,61.2387,61.2162,61.2237,2500.0
2014-06-19 12:50:00,81.5,81.5,81.46,81.46,4000.0,61.2237,61.2237,61.1936,61.1936,4000.0
2014-06-19 13:00:00,81.47,81.48,81.44,81.48,6500.0,61.2011,61.2086,61.1786,61.2086,6500.0
2014-06-19 13:10:00,81.47,81.47,81.38,81.39,26100.0,61.2011,61.2011,61.1335,61.141,26100.0
2014-06-19 13:20:00,81.39,81.48,81.39,81.46,49900.0,61.141,61.2086,61.141,61.1936,49900.0
2014-06-19 13:30:00,81.47,81.52,81.45,81.49,4200.0,61.2011,61.2387,61.1861,61.2162,4200.0
2014-06-19 13:40:00,81.49,81.5,81.46,81.5,4300.0,61.2162,61.2237,61.1936,61.2237,4300.0
2014-06-19 13:50:00,81.51,81.52,81.46,81.51,16600.0,61.2312,61.2387,61.1936,61.2312,16600.0
2014-06-19 14:00:00,81.49,81.52,81.49,81.49,7800.0,61.2162,61.2387,61.2162,61.2162,7800.0
2014-06-19 14:10:00,81.5,81.55,81.48,81.53,9800.0,61.2237,61.2612,61.2086,61.2462,9800.0
2014-06-19 14:20:00,81.53,81.56,81.52,81.53,14000.0,61.2462,61.2687,61.2387,61.2462,14000.0
2014-06-19 14:30:00,81.51,81.52,81.49,81.51,5700.0,61.2312,61.2387,61.2162,61.2312,5700.0
2014-06-19 14:40:00,81.51,81.54,81.5,81.54,46400.0,61.2312,61.2537,61.2237,61.2537,46400.0
2014-06-19 14:50:00,81.54,81.55,81.52,81.55,30600.0,61.2537,61.2612,61.2387,61.2612,30600.0
2014-06-19 15:00:00,81.55,81.55,81.52,81.54,26000.0,61.2612,61.2612,61.2387,61.2537,26000.0
2014-06-19 15:10:00,81.54,81.56,81.53,81.56,25300.0,61.2537,61.2687,61.2462,61.2687,25300.0
2014-06-19 15:20:00,81.56,81.59,81.54,81.59,31000.0,61.2687,61.2913,61.2537,61.2913,31000.0
2014-06-19 15:30:00,81.59,81.61,81.58,81.61,35700.0,61.2913,61.3063,61.2838,61.3063,35700.0
2014-06-19 15:40:00,81.61,81.65,81.59,81.6,37800.0,61.3063,61.3364,61.2913,61.2988,37800.0
2014-06-19 15:50:00,81.6,81.64,81.59,81.63,10900.0,61.2988,61.3288,61.2913,61.3213,10900.0
2014-06-20 09:30:00,81.91,81.91,81.84,81.86,9500.0,61.5317,61.5317,61.4791,61.4941,9500.0
2014-06-20 09:40:00,81.85,81.86,81.85,81.85,4400.0,61.4866,61.4941,61.4866,61.4866,4400.0
2014-06-20 09:50:00,81.87,81.9,81.85,81.85,6700.0,61.5016,61.5242,61.4866,61.4866,6700.0
2014-06-20 10:00:00,81.89,81.89,81.86,81.89,6600.0,61.5166,61.5166,61.4941,61.5166,6600.0
2014-06-20 10:10:00,81.92,81.93,81.9,81.91,4700.0,61.5392,61.5467,61.5242,61.5317,4700.0
2014-06-20 10:20:00,81.92,81.93,81.85,81.86,9100.0,61.5392,61.5467,61.4866,61.4941,9100.0
2014-06-20 10:30:00,81.87,81.9,81.86,81.88,7700.0,61.5016,61.5242,61.4941,61.5091,7700.0
2014-06-20 10:40:00,81.89,81.89,81.85,81.85,7900.0,61.5166,61.5166,61.4866,61.4866,7900.0
2014-06-20 10:50:00,81.86,81.93,81.86,81.92,3100.0,61.4941,61.5467,61.4941,61.5392,3100.0
2014-06-20 11:00:00,81.93,81.97,81.93,81.97,4700.0,61.5467,61.5767,61.5467,61.5767,4700.0
2014-06-20 11:10:00,81.98,81.99,81.96,81.98,37000.0,61.5843,61.5918,61.5692,61.5843,37000.0
2014-06-20 11:20:00,81.98,81.99,81.94,81.94,104500.0,61.5843,61.5918,61.5542,61.5542,104500.0
2014-06-20 11:30:00,81.93,81.96,81.92,81.96,8700.0,61.5467,61.5692,61.5392,61.5692,8700.0
2014-06-20 11:40:00,81.97,81.97,81.95,81.96,6500.0,61.5767,61.5767,61.5617,61.5692,6500.0
2014-06-20 11:50:00,81.94,81.94,81.91,81.94,14100.0,61.5542,61.5542,61.5317,61.5542,14100.0
2014-06-20 12:00:00,81.95,81.95,81.89,81.89,5200.0,61.5617,61.5617,61.5166,61.5166,5200.0
2014-06-20 12:10:00,81.91,81.92,81.9,81.92,14000.0,61.5317,61.5392,61.5242,61.5392,14000.0
2014-06-20 12:20:00,81.91,81.92,81.88,81.91,6500.0,61.5317,61.5392,61.5091,61.5317,6500.0
2014-06-20 12:30:00,81.91,81.91,81.9,81.9,1300.0,61.5317,61.5317,61.5242,61.5242,1300.0
2014-06-20 12:40:00,81.89,81.89,81.86,81.86,1300.0,61.5166,61.5166,61.4941,61.4941,1300.0
2014-06-20 12:50:00,81.87,81.87,81.86,81.87,3000.0,61.5016,61.5016,61.4941,61.5016,3000.0
2014-06-20 13:00:00,81.87,81.88,81.85,81.86,3100.0,61.5016,61.5091,61.4866,61.4941,3100.0
2014-06-20 13:10:00,81.85,81.87,81.85,81.86,9600.0,61.4866,61.5016,61.4866,61.4941,9600.0
2014-06-20 13:20:00,81.84,81.85,81.82,81.85,12300.0,61.4791,61.4866,61.4641,61.4866,12300.0
2014-06-20 13:30:00,81.85,81.85,81.82,81.84,4600.0,61.4866,61.4866,61.4641,61.4791,4600.0
2014-06-20 13:40:00,81.84,81.84,81.83,81.84,6000.0,61.4791,61.4791,61.4716,61.4791,6000.0
2014-06-20 13:50:00,81.84,81.85,81.84,81.85,1000.0,61.4791,61.4866,61.4791,61.4866,1000.0
2014-06-20 14:00:00,81.85,81.87,81.84,81.86,4100.0,61.4866,61.5016,61.4791,61.4941,4100.0
2014-06-20 14:10:00,81.87,81.89,81.87,81.88,20500.0,61.5016,61.5166,61.5016,61.5091,20500.0
2014-06-20 14:20:00,81.89,81.9,81.89,81.89,11500.0,61.5166,61.5242,61.5166,61.5166,11500.0
2014-06-20 14:30:00,81.9,81.9,81.87,81.87,17200.0,61.5242,61.5242,61.5016,61.5016,17200.0
2014-06-20 14:40:00,81.87,81.87,81.84,81.85,13000.0,61.5016,61.5016,61.4791,61.4866,13000.0
2014-06-20 14:50:00,81.85,81.86,81.83,81.85,14800.0,61.4866,61.4941,61.4716,61.4866,14800.0
2014-06-20 15:00:00,81.85,81.86,81.82,81.84,6600.0,61.4866,61.4941,61.4641,61.4791,6600.0
2014-06-20 15:10:00,81.85,81.87,81.85,81.87,4300.0,61.4866,61.5016,61.4866,61.5016,4300.0
2014-06-20 15:20:00,81.87,81.87,81.84,81.87,4800.0,61.5016,61.5016,61.4791,61.5016,4800.0
2014-06-20 15:30:00,81.88,81.92,81.88,81.92,14900.0,61.5091,61.5392,61.5091,61.5392,14900.0
2014-06-20 15:40:00,81.92,81.93,81.87,81.88,6300.0,61.5392,61.5467,61.5016,61.5091,6300.0
2014-06-20 15:50:00,81.89,81.92,81.89,81.92,13400.0,61.5166,61.5392,61.5166,61.5392,13400.0
2014-06-23 09:30:00,82.0,82.0,81.8,81.82,14900.0,61.5993,61.5993,61.449,61.4641,14900.0
2014-06-23 09:40:00,81.84,81.84,81.76,81.8,5300.0,61.4791,61.4791,61.419,61.449,5300.0
2014-06-23 09:50:00,81.82,81.87,81.82,81.87,7800.0,61.4641,61.5016,61.4641,61.5016,7800.0
2014-06-23 10:00:00,81.91,81.96,81.91,81.93,5000.0,61.5317,61.5692,61.5317,61.5467,5000.0
2014-06-23 10:10:00,81.93,81.93,81.86,81.91,2000.0,61.5467,61.5467,61.4941,61.5317,2000.0
2014-06-23 10:20:00,81.92,81.94,81.86,81.89,11400.0,61.5392,61.5542,61.4941,61.5166,11400.0
2014-06-23 10:30:00,81.91,81.94,81.87,81.87,4500.0,61.5317,61.5542,61.5016,61.5016,4500.0
2014-06-23 10:40:00,81.87,81.9,81.85,81.85,11700.0,61.5016,61.5242,61.4866,61.4866,11700.0
2014-06-23 10:50:00,81.85,81.85,81.81,81.83,1000.0,61.4866,61.4866,61.4565,61.4716,1000.0
2014-06-23 11:00:00,81.84,81.85,81.82,81.82,8300.0,61.4791,61.4866,61.4641,61.4641,8300.0
2014-06-23 11:10:00,81.85,81.85,81.8,81.8,5000.0,61.4866,61.4866,61.449,61.449,5000.0
2014-06-23 11:20:00,81.85,81.85,81.76,81.76,3500.0,61.4866,61.4866,61.419,61.419,3500.0
2014-06-23 11:30:00,81.76,81.76,81.74,81.75,4000.0,61.419,61.419,61.404,61.4115,4000.0
2014-06-23 11:40:00,81.76,81.77,81.74,81.74,1700.0,61.419,61.4265,61.404,61.404,1700.0
2014-06-23 11:50:00,81.77,81.77,81.75,81.77,1600.0,61.4265,61.4265,61.4115,61.4265,1600.0
2014-06-23 12:00:00,81.76,81.81,81.76,81.8,25700.0,61.419,61.4565,61.419,61.449,25700.0
2014-06-23 12:10:00,81.82,81.83,81.8,81.82,6200.0,61.4641,61.4716,61.449,61.4641,6200.0
2014-06-23 12:20:00,81.8,81.82,81.8,81.81,1700.0,61.449,61.4641,61.449,61.4565,1700.0
2014-06-23 12:30:00,81.81,81.83,81.81,81.83,1800.0,61.4565,61.4716,61.4565,61.4716,1800.0
2014-06-23 12:40:00,81.82,81.83,81.81,81.82,5000.0,61.4641,61.4716,61.4565,61.4641,5000.0
2014-06-23 12:50:00,81.81,81.84,81.81,81.83,4300.0,61.4565,61.4791,61.4565,61.4716,4300.0
2014-06-23 13:00:00,81.83,81.83,81.8,81.8,6300.0,61.4716,61.4716,61.449,61.449,6300.0
2014-06-23 13:10:00,81.81,81.81,81.76,81.76,6600.0,61.4565,61.4565,61.419,61.419,6600.0
2014-06-23 13:20:00,81.76,81.8,81.75,81.76,44900.0,61.419,61.449,61.4115,61.419,44900.0
2014-06-23 13:30:00,81.76,81.8,81.75,81.77,15600.0,61.419,61.449,61.4115,61.4265,15600.0
2014-06-23 13:40:00,81.77,81.79,81.75,81.76,28000.0,61.4265,61.4415,61.4115,61.419,28000.0
2014-06-23 13:50:00,81.76,81.8,81.75,81.77,10700.0,61.419,61.449,61.4115,61.4265,10700.0
2014-06-23 14:00:00,81.79,81.79,81.77,81.78,10400.0,61.4415,61.4415,61.4265,61.434,10400.0
2014-06-23 14:10:00,81.78,81.82,81.76,81.8,17300.0,61.434,61.4641,61.419,61.449,17300.0
2014-06-23 14:20:00,81.8,81.81,81.79,81.79,9400.0,61.449,61.4565,61.4415,61.4415,9400.0
2014-06-23 14:30:00,81.79,81.8,81.77,81.78,4900.0,61.4415,61.449,61.4265,61.434,4900.0
2014-06-23 14:40:00,81.8,81.83,81.79,81.79,10000.0,61.449,61.4716,61.4415,61.4415,10000.0
2014-06-23 14:50:00,81.78,81.83,81.78,81.83,14400.0,61.434,61.4716,61.434,61.4716,14400.0
2014-06-23 15:00:00,81.83,81.83,81.8,81.8,12500.0,61.4716,61.4716,61.449,61.449,12500.0
2014-06-23 15:10:00,81.81,81.83,81.78,81.83,9700.0,61.4565,61.4716,61.434,61.4716,9700.0
2014-06-23 15:20:00,81.84,81.85,81.81,81.84,9100.0,61.4791,61.4866,61.4565,61.4791,9100.0
2014-06-23 15:30:00,81.84,81.85,81.82,81.84,17900.0,61.4791,61.4866,61.4641,61.4791,17900.0
2014-06-23 15:40:00,81.85,81.89,81.84,81.88,9900.0,61.4866,61.5166,61.4791,61.5091,9900.0
2014-06-23 15:50:00,81.88,81.92,81.88,81.89,24000.0,61.5091,61.5392,61.5091,61.5166,24000.0
2014-06-24 09:30:00,81.3,81.31,81.19,81.27,10200.0,61.4163,61.4238,61.3332,61.3936,10200.0
2014-06-24 09:40:00,81.28,81.34,81.26,81.34,8900.0,61.4011,61.4465,61.386,61.4465,8900.0
2014-06-24 09:50:00,81.31,81.31,81.26,81.26,2100.0,61.4238,61.4238,61.386,61.386,2100.0
2014-06-24 10:00:00,81.27,81.42,81.27,81.4,5800.0,61.3936,61.5069,61.3936,61.4918,5800.0
2014-06-24 10:10:00,81.39,81.41,81.39,81.39,6000.0,61.4842,61.4993,61.4842,61.4842,6000.0
2014-06-24 10:20:00,81.4,81.47,81.38,81.47,2800.0,61.4918,61.5447,61.4767,61.5447,2800.0
2014-06-24 10:30:00,81.49,81.52,81.49,81.52,3900.0,61.5598,61.5824,61.5598,61.5824,3900.0
2014-06-24 10:40:00,81.52,81.54,81.5,81.51,3800.0,61.5824,61.5976,61.5673,61.5749,3800.0
2014-06-24 10:50:00,81.51,81.53,81.5,81.52,3400.0,61.5749,61.59,61.5673,61.5824,3400.0
2014-06-24 11:00:00,81.53,81.57,81.51,81.51,9600.0,61.59,61.6202,61.5749,61.5749,9600.0
2014-06-24 11:10:00,81.52,81.54,81.5,81.54,6300.0,61.5824,61.5976,61.5673,61.5976,6300.0
2014-06-24 11:20:00,81.53,81.54,81.5,81.51,1700.0,61.59,61.5976,61.5673,61.5749,1700.0
2014-06-24 11:30:00,81.5,81.51,81.48,81.48,4500.0,61.5673,61.5749,61.5522,61.5522,4500.0
2014-06-24 11:40:00,81.5,81.52,81.48,81.51,2000.0,61.5673,61.5824,61.5522,61.5749,2000.0
2014-06-24 11:50:00,81.51,81.51,81.49,81.51,2200.0,61.5749,61.5749,61.5598,61.5749,2200.0
2014-06-24 12:00:00,81.51,81.51,81.48,81.49,5100.0,61.5749,61.5749,61.5522,61.5598,5100.0
2014-06-24 12:10:00,81.48,81.5,81.47,81.49,4300.0,61.5522,61.5673,61.5447,61.5598,4300.0
2014-06-24 12:20:00,81.47,81.48,81.45,81.48,2400.0,61.5447,61.5522,61.5296,61.5522,2400.0
2014-06-24 12:30:00,81.47,81.47,81.45,81.46,1300.0,61.5447,61.5447,61.5296,61.5371,1300.0
2014-06-24 12:40:00,81.45,81.45,81.43,81.44,800.0,61.5296,61.5296,61.5145,61.522,800.0
2014-06-24 12:50:00,81.43,81.43,81.39,81.4,4500.0,61.5145,61.5145,61.4842,61.4918,4500.0
2014-06-24 13:00:00,81.39,81.39,81.28,81.3,4100.0,61.4842,61.4842,61.4011,61.4163,4100.0
2014-06-24 13:10:00,81.32,81.32,81.2,81.22,2100.0,61.4314,61.4314,61.3407,61.3558,2100.0
2014-06-24 13:20:00,81.22,81.27,81.21,81.26,32000.0,61.3558,61.3936,61.3483,61.386,32000.0
2014-06-24 13:30:00,81.26,81.3,81.26,81.3,25800.0,61.386,61.4163,61.386,61.4163,25800.0
2014-06-24 13:40:00,81.31,81.31,81.26,81.26,25800.0,61.4238,61.4238,61.386,61.386,25800.0
2014-06-24 13:50:00,81.28,81.28,81.2,81.2,5300.0,61.4011,61.4011,61.3407,61.3407,5300.0
2014-06-24 14:00:00,81.2,81.26,81.19,81.23,12200.0,61.3407,61.386,61.3332,61.3634,12200.0
2014-06-24 14:10:00,81.23,81.28,81.23,81.23,6300.0,61.3634,61.4011,61.3634,61.3634,6300.0
2014-06-24 14:20:00,81.24,81.25,81.11,81.14,17700.0,61.3709,61.3785,61.2727,61.2954,17700.0
2014-06-24 14:30:00,81.13,81.14,81.08,81.13,7500.0,61.2878,61.2954,61.2501,61.2878,7500.0
2014-06-24 14:40:00,81.13,81.15,81.12,81.13,2800.0,61.2878,61.3029,61.2803,61.2878,2800.0
2014-06-24 14:50:00,81.14,81.15,81.09,81.11,30600.0,61.2954,61.3029,61.2576,61.2727,30600.0
2014-06-24 15:00:00,81.09,81.09,80.96,80.96,21600.0,61.2576,61.2576,61.1594,61.1594,21600.0
2014-06-24 15:10:00,80.97,80.97,80.87,80.9,18500.0,61.167,61.167,61.0914,61.1141,18500.0
2014-06-24 15:20:00,80.88,80.91,80.84,80.87,7800.0,61.099,61.1216,61.0688,61.0914,7800.0
2014-06-24 15:30:00,80.92,80.93,80.83,80.83,13000.0,61.1292,61.1367,61.0612,61.0612,13000.0
2014-06-24 15:40:00,80.83,80.96,80.83,80.95,13900.0,61.0612,61.1594,61.0612,61.1519,13900.0
2014-06-24 15:50:00,80.94,80.96,80.87,80.88,20800.0,61.1443,61.1594,61.0914,61.099,20800.0
2014-06-25 09:30:00,80.71,80.81,80.61,80.74,30700.0,60.9706,61.0461,60.895,60.9932,30700.0
2014-06-25 09:40:00,80.74,80.89,80.74,80.85,6400.0,60.9932,61.1065,60.9932,61.0763,6400.0
2014-06-25 09:50:00,80.85,80.93,80.84,80.92,6400.0,61.0763,61.1367,61.0688,61.1292,6400.0
2014-06-25 10:00:00,80.89,80.95,80.8,80.84,100800.0,61.1065,61.1519,61.0385,61.0688,100800.0
2014-06-25 10:10:00,80.84,80.91,80.83,80.86,3600.0,61.0688,61.1216,61.0612,61.0839,3600.0
2014-06-25 10:20:00,80.85,80.87,80.79,80.84,4800.0,61.0763,61.0914,61.031,61.0688,4800.0
2014-06-25 10:30:00,80.86,80.89,80.8,80.84,5300.0,61.0839,61.1065,61.0385,61.0688,5300.0
2014-06-25 10:40:00,80.83,80.91,80.83,80.89,13200.0,61.0612,61.1216,61.0612,61.1065,13200.0
2014-06-25 10:50:00,80.9,81.01,80.9,81.01,7100.0,61.1141,61.1972,61.1141,61.1972,7100.0
2014-06-25 11:00:00,81.02,81.03,81.0,81.0,3200.0,61.2047,61.2123,61.1896,61.1896,3200.0
2014-06-25 11:10:00,81.0,81.02,80.91,80.94,6000.0,61.1896,61.2047,61.1216,61.1443,6000.0
2014-06-25 11:20:00,80.93,80.98,80.92,80.92,4800.0,61.1367,61.1745,61.1292,61.1292,4800.0
2014-06-25 11:30:00,80.94,80.96,80.86,80.87,10900.0,61.1443,61.1594,61.0839,61.0914,10900.0
2014-06-25 11:40:00,80.9,80.92,80.87,80.88,2200.0,61.1141,61.1292,61.0914,61.099,2200.0
2014-06-25 11:50:00,80.85,80.91,80.85,80.91,3000.0,61.0763,61.1216,61.0763,61.1216,3000.0
2014-06-25 12:00:00,80.89,80.92,80.85,80.88,6200.0,61.1065,61.1292,61.0763,61.099,6200.0
2014-06-25 12:10:00,80.86,80.91,80.86,80.89,3800.0,61.0839,61.1216,61.0839,61.1065,3800.0
2014-06-25 12:20:00,80.89,80.91,80.85,80.91,4400.0,61.1065,61.1216,61.0763,61.1216,4400.0
2014-06-25 12:30:00,80.88,80.91,80.88,80.91,3100.0,61.099,61.1216,61.099,61.1216,3100.0
2014-06-25 12:40:00,80.89,80.93,80.89,80.91,3900.0,61.1065,61.1367,61.1065,61.1216,3900.0
2014-06-25 12:50:00,80.91,80.92,80.9,80.9,5200.0,61.1216,61.1292,61.1141,61.1141,5200.0
2014-06-25 13:00:00,80.9,81.01,80.89,80.98,5400.0,61.1141,61.1972,61.1065,61.1745,5400.0
2014-06-25 13:10:00,80.96,80.97,80.93,80.95,6000.0,61.1594,61.167,61.1367,61.1519,6000.0
2014-06-25 13:20:00,80.95,80.99,80.94,80.95,18100.0,61.1519,61.1821,61.1443,61.1519,18100.0
2014-06-25 13:30:00,80.96,80.98,80.95,80.95,14200.0,61.1594,61.1745,61.1519,61.1519,14200.0
2014-06-25 13:40:00,80.95,80.97,80.93,80.94,42700.0,61.1519,61.167,61.1367,61.1443,42700.0
2014-06-25 13:50:00,80.95,81.03,80.95,81.03,5500.0,61.1519,61.2123,61.1519,61.2123,5500.0
2014-06-25 14:00:00,81.02,81.03,80.99,80.99,4600.0,61.2047,61.2123,61.1821,61.1821,4600.0
2014-06-25 14:10:00,81.0,81.03,81.0,81.02,13900.0,61.1896,61.2123,61.1896,61.2047,13900.0
2014-06-25 14:20:00,81.02,81.08,81.02,81.05,11400.0,61.2047,61.2501,61.2047,61.2274,11400.0
2014-06-25 14:30:00,81.05,81.08,81.04,81.05,6000.0,61.2274,61.2501,61.2198,61.2274,6000.0
2014-06-25 14:40:00,81.05,81.06,80.97,80.99,8600.0,61.2274,61.2349,61.167,61.1821,8600.0
2014-06-25 14:50:00,80.99,81.03,80.98,80.99,18400.0,61.1821,61.2123,61.1745,61.1821,18400.0
2014-06-25 15:00:00,80.98,81.01,80.96,81.01,9800.0,61.1745,61.1972,61.1594,61.1972,9800.0
2014-06-25 15:10:00,80.98,81.02,80.97,81.01,7400.0,61.1745,61.2047,61.167,61.1972,7400.0
2014-06-25 15:20:00,81.01,81.05,81.01,81.03,19100.0,61.1972,61.2274,61.1972,61.2123,19100.0
2014-06-25 15:30:00,81.04,81.1,81.02,81.1,7700.0,61.2198,61.2652,61.2047,61.2652,7700.0
2014-06-25 15:40:00,81.1,81.12,81.09,81.1,7200.0,61.2652,61.2803,61.2576,61.2652,7200.0
2014-06-25 15:50:00,81.09,81.11,81.07,81.1,11100.0,61.2576,61.2727,61.2425,61.2652,11100.0
2014-06-26 09:30:00,81.07,81.1,80.87,80.87,13900.0,61.2425,61.2652,61.0914,61.0914,13900.0
2014-06-26 09:40:00,80.86,80.86,80.54,80.54,5500.0,61.0839,61.0839,60.8421,60.8421,5500.0
2014-06-26 09:50:00,80.53,80.57,80.46,80.55,8500.0,60.8346,60.8648,60.7817,60.8497,8500.0
2014-06-26 10:00:00,80.54,80.6,80.54,80.59,6100.0,60.8421,60.8875,60.8421,60.8799,6100.0
2014-06-26 10:10:00,80.59,80.63,80.58,80.62,5300.0,60.8799,60.9101,60.8723,60.9026,5300.0
2014-06-26 10:20:00,80.67,80.7,80.64,80.68,7700.0,60.9403,60.963,60.9177,60.9479,7700.0
2014-06-26 10:30:00,80.67,80.68,80.61,80.62,5800.0,60.9403,60.9479,60.895,60.9026,5800.0
2014-06-26 10:40:00,80.63,80.69,80.59,80.67,7300.0,60.9101,60.9554,60.8799,60.9403,7300.0
2014-06-26 10:50:00,80.65,80.69,80.63,80.66,11500.0,60.9252,60.9554,60.9101,60.9328,11500.0
2014-06-26 11:00:00,80.66,80.79,80.66,80.74,4000.0,60.9328,61.031,60.9328,60.9932,4000.0
2014-06-26 11:10:00,80.74,80.74,80.63,80.64,5500.0,60.9932,60.9932,60.9101,60.9177,5500.0
2014-06-26 11:20:00,80.68,80.69,80.66,80.68,2400.0,60.9479,60.9554,60.9328,60.9479,2400.0
2014-06-26 11:30:00,80.7,80.74,80.64,80.71,2900.0,60.963,60.9932,60.9177,60.9706,2900.0
2014-06-26 11:40:00,80.7,80.73,80.68,80.72,2800.0,60.963,60.9857,60.9479,60.9781,2800.0
2014-06-26 11:50:00,80.72,80.74,80.69,80.73,2400.0,60.9781,60.9932,60.9554,60.9857,2400.0
2014-06-26 12:00:00,80.75,80.75,80.72,80.73,4200.0,61.0008,61.0008,60.9781,60.9857,4200.0
2014-06-26 12:10:00,80.69,80.72,80.68,80.69,1600.0,60.9554,60.9781,60.9479,60.9554,1600.0
2014-06-26 12:20:00,80.72,80.74,80.69,80.73,2600.0,60.9781,60.9932,60.9554,60.9857,2600.0
2014-06-26 12:30:00,80.71,80.76,80.71,80.73,6600.0,60.9706,61.0083,60.9706,60.9857,6600.0
2014-06-26 12:40:00,80.74,80.75,80.71,80.71,14800.0,60.9932,61.0008,60.9706,60.9706,14800.0
2014-06-26 12:50:00,80.73,80.75,80.7,80.7,3500.0,60.9857,61.0008,60.963,60.963,3500.0
2014-06-26 13:00:00,80.7,80.74,80.7,80.74,2500.0,60.963,60.9932,60.963,60.9932,2500.0
2014-06-26 13:10:00,80.74,80.75,80.74,80.75,17500.0,60.9932,61.0008,60.9932,61.0008,17500.0
2014-06-26 13:20:00,80.75,80.92,80.75,80.9,11600.0,61.0008,61.1292,61.0008,61.1141,11600.0
2014-06-26 13:30:00,80.92,80.94,80.9,80.94,13900.0,61.1292,61.1443,61.1141,61.1443,13900.0
2014-06-26 13:40:00,80.95,80.97,80.92,80.96,5600.0,61.1519,61.167,61.1292,61.1594,5600.0
2014-06-26 13:50:00,80.95,80.96,80.92,80.92,1000.0,61.1519,61.1594,61.1292,61.1292,1000.0
2014-06-26 14:00:00,80.93,80.96,80.92,80.92,11400.0,61.1367,61.1594,61.1292,61.1292,11400.0
2014-06-26 14:10:00,80.91,80.91,80.88,80.89,3200.0,61.1216,61.1216,61.099,61.1065,3200.0
2014-06-26 14:20:00,80.89,80.94,80.88,80.94,3600.0,61.1065,61.1443,61.099,61.1443,3600.0
2014-06-26 14:30:00,80.93,80.93,80.88,80.9,2500.0,61.1367,61.1367,61.099,61.1141,2500.0
2014-06-26 14:40:00,80.91,80.92,80.9,80.91,17100.0,61.1216,61.1292,61.1141,61.1216,17100.0
2014-06-26 14:50:00,80.91,80.93,80.9,80.91,5500.0,61.1216,61.1367,61.1141,61.1216,5500.0
2014-06-26 15:00:00,80.91,80.99,80.9,80.99,42000.0,61.1216,61.1821,61.1141,61.1821,42000.0
2014-06-26 15:10:00,81.0,81.0,80.95,80.95,13300.0,61.1896,61.1896,61.1519,61.1519,13300.0
2014-06-26 15:20:00,80.94,80.97,80.94,80.96,13900.0,61.1443,61.167,61.1443,61.1594,13900.0
2014-06-26 15:30:00,80.95,80.99,80.95,80.98,8100.0,61.1519,61.1821,61.1519,61.1745,8100.0
2014-06-26 15:40:00,80.96,80.98,80.94,80.98,3800.0,61.1594,61.1745,61.1443,61.1745,3800.0
2014-06-26 15:50:00,80.98,80.98,80.92,80.97,16000.0,61.1745,61.1745,61.1292,61.167,16000.0
2014-06-27 09:30:00,80.74,80.88,80.73,80.83,18200.0,60.9932,61.099,60.9857,61.0612,18200.0
2014-06-27 09:40:00,80.87,80.89,80.85,80.87,4800.0,61.0914,61.1065,61.0763,61.0914,4800.0
2014-06-27 09:50:00,80.88,80.89,80.83,80.83,3600.0,61.099,61.1065,61.0612,61.0612,3600.0
2014-06-27 10:00:00,80.85,80.86,80.75,80.76,4100.0,61.0763,61.0839,61.0008,61.0083,4100.0
2014-06-27 10:10:00,80.77,80.84,80.74,80.81,1500.0,61.0159,61.0688,60.9932,61.0461,1500.0
2014-06-27 10:20:00,80.8,80.87,80.8,80.85,2600.0,61.0385,61.0914,61.0385,61.0763,2600.0
2014-06-27 10:30:00,80.87,80.87,80.84,80.87,5100.0,61.0914,61.0914,61.0688,61.0914,5100.0
2014-06-27 10:40:00,80.88,80.93,80.88,80.89,5100.0,61.099,61.1367,61.099,61.1065,5100.0
2014-06-27 10:50:00,80.9,80.92,80.88,80.9,2700.0,61.1141,61.1292,61.099,61.1141,2700.0
2014-06-27 11:00:00,80.91,80.95,80.9,80.92,6400.0,61.1216,61.1519,61.1141,61.1292,6400.0
2014-06-27 11:10:00,80.92,80.92,80.86,80.88,2700.0,61.1292,61.1292,61.0839,61.099,2700.0
2014-06-27 11:20:00,80.88,80.92,80.88,80.91,15000.0,61.099,61.1292,61.099,61.1216,15000.0
2014-06-27 11:30:00,80.91,80.92,80.88,80.89,10300.0,61.1216,61.1292,61.099,61.1065,10300.0
2014-06-27 11:40:00,80.88,80.89,80.86,80.88,6900.0,61.099,61.1065,61.0839,61.099,6900.0
2014-06-27 11:50:00,80.88,80.9,80.88,80.89,2800.0,61.099,61.1141,61.099,61.1065,2800.0
2014-06-27 12:00:00,80.89,80.9,80.85,80.85,6000.0,61.1065,61.1141,61.0763,61.0763,6000.0
2014-06-27 12:10:00,80.86,80.87,80.85,80.86,29700.0,61.0839,61.0914,61.0763,61.0839,29700.0
2014-06-27 12:20:00,80.87,80.87,80.83,80.84,4700.0,61.0914,61.0914,61.0612,61.0688,4700.0
2014-06-27 12:30:00,80.83,80.86,80.83,80.83,6000.0,61.0612,61.0839,61.0612,61.0612,6000.0
2014-06-27 12:40:00,80.82,80.82,80.8,80.8,5800.0,61.0536,61.0536,61.0385,61.0385,5800.0
2014-06-27 12:50:00,80.81,80.82,80.8,80.81,5100.0,61.0461,61.0536,61.0385,61.0461,5100.0
2014-06-27 13:00:00,80.81,80.81,80.77,80.77,4200.0,61.0461,61.0461,61.0159,61.0159,4200.0
2014-06-27 13:10:00,80.78,80.8,80.64,80.67,28800.0,61.0234,61.0385,60.9177,60.9403,28800.0
2014-06-27 13:20:00,80.66,80.7,80.66,80.7,8800.0,60.9328,60.963,60.9328,60.963,8800.0
2014-06-27 13:30:00,80.7,80.72,80.69,80.71,8400.0,60.963,60.9781,60.9554,60.9706,8400.0
2014-06-27 13:40:00,80.7,80.73,80.68,80.69,5200.0,60.963,60.9857,60.9479,60.9554,5200.0
2014-06-27 13:50:00,80.69,80.75,80.69,80.73,9000.0,60.9554,61.0008,60.9554,60.9857,9000.0
2014-06-27 14:00:00,80.73,80.84,80.73,80.83,17500.0,60.9857,61.0688,60.9857,61.0612,17500.0
2014-06-27 14:10:00,80.82,80.83,80.78,80.78,10600.0,61.0536,61.0612,61.0234,61.0234,10600.0
2014-06-27 14:20:00,80.79,80.81,80.78,80.78,6300.0,61.031,61.0461,61.0234,61.0234,6300.0
2014-06-27 14:30:00,80.78,80.85,80.78,80.82,26300.0,61.0234,61.0763,61.0234,61.0536,26300.0
2014-06-27 14:40:00,80.83,80.83,80.78,80.8,9900.0,61.0612,61.0612,61.0234,61.0385,9900.0
2014-06-27 14:50:00,80.79,80.79,80.73,80.73,6200.0,61.031,61.031,60.9857,60.9857,6200.0
2014-06-27 15:00:00,80.72,80.79,80.72,80.79,18600.0,60.9781,61.031,60.9781,61.031,18600.0
2014-06-27 15:10:00,80.79,80.82,80.78,80.79,24600.0,61.031,61.0536,61.0234,61.031,24600.0
2014-06-27 15:20:00,80.8,80.86,80.8,80.85,20700.0,61.0385,61.0839,61.0385,61.0763,20700.0
2014-06-27 15:30:00,80.85,80.95,80.85,80.94,9400.0,61.0763,61.1519,61.0763,61.1443,9400.0
2014-06-27 15:40:00,80.95,81.01,80.93,81.01,4300.0,61.1519,61.1972,61.1367,61.1972,4300.0
2014-06-27 15:50:00,81.0,81.06,81.0,81.04,97000.0,61.1896,61.2349,61.1896,61.2198,97000.0
2014-06-30 09:30:00,81.03,81.03,80.93,80.97,37800.0,61.2123,61.2123,61.1367,61.167,37800.0
2014-06-30 09:40:00,80.99,80.99,80.93,80.97,15200.0,61.1821,61.1821,61.1367,61.167,15200.0
2014-06-30 09:50:00,80.91,81.01,80.91,81.01,6700.0,61.1216,61.1972,61.1216,61.1972,6700.0
2014-06-30 10:00:00,81.02,81.13,81.0,81.11,17700.0,61.2047,61.2878,61.1896,61.2727,17700.0
2014-06-30 10:10:00,81.12,81.16,81.09,81.14,4200.0,61.2803,61.3105,61.2576,61.2954,4200.0
2014-06-30 10:20:00,81.13,81.14,81.11,81.13,8000.0,61.2878,61.2954,61.2727,61.2878,8000.0
2014-06-30 10:30:00,81.13,81.13,81.06,81.08,106500.0,61.2878,61.2878,61.2349,61.2501,106500.0
2014-06-30 10:40:00,81.06,81.08,81.04,81.04,9400.0,61.2349,61.2501,61.2198,61.2198,9400.0
2014-06-30 10:50:00,81.03,81.03,80.97,80.98,5000.0,61.2123,61.2123,61.167,61.1745,5000.0
2014-06-30 11:00:00,80.98,80.99,80.91,80.95,4400.0,61.1745,61.1821,61.1216,61.1519,4400.0
2014-06-30 11:10:00,80.95,81.0,80.95,80.99,5400.0,61.1519,61.1896,61.1519,61.1821,5400.0
2014-06-30 11:20:00,81.01,81.09,81.01,81.09,4500.0,61.1972,61.2576,61.1972,61.2576,4500.0
2014-06-30 11:30:00,81.07,81.07,81.02,81.03,4500.0,61.2425,61.2425,61.2047,61.2123,4500.0
2014-06-30 11:40:00,81.03,81.05,80.99,80.99,3400.0,61.2123,61.2274,61.1821,61.1821,3400.0
2014-06-30 11:50:00,80.99,81.03,80.99,81.01,4800.0,61.1821,61.2123,61.1821,61.1972,4800.0
2014-06-30 12:00:00,81.01,81.02,80.98,80.99,9700.0,61.1972,61.2047,61.1745,61.1821,9700.0
2014-06-30 12:10:00,81.01,81.02,80.99,81.0,9600.0,61.1972,61.2047,61.1821,61.1896,9600.0
2014-06-30 12:20:00,81.01,81.04,81.0,81.04,8700.0,61.1972,61.2198,61.1896,61.2198,8700.0
2014-06-30 12:30:00,81.02,81.03,81.02,81.03,600.0,61.2047,61.2123,61.2047,61.2123,600.0
2014-06-30 12:40:00,81.02,81.03,81.0,81.02,14500.0,61.2047,61.2123,61.1896,61.2047,14500.0
2014-06-30 12:50:00,81.03,81.04,81.02,81.02,3100.0,61.2123,61.2198,61.2047,61.2047,3100.0
2014-06-30 13:00:00,81.01,81.03,81.01,81.02,18200.0,61.1972,61.2123,61.1972,61.2047,18200.0
2014-06-30 13:10:00,81.01,81.05,81.01,81.05,3700.0,61.1972,61.2274,61.1972,61.2274,3700.0
2014-06-30 13:20:00,81.04,81.05,81.01,81.02,18300.0,61.2198,61.2274,61.1972,61.2047,18300.0
2014-06-30 13:30:00,81.03,81.03,81.01,81.01,3200.0,61.2123,61.2123,61.1972,61.1972,3200.0
2014-06-30 13:40:00,81.01,81.03,81.01,81.03,1700.0,61.1972,61.2123,61.1972,61.2123,1700.0
2014-06-30 13:50:00,81.03,81.04,81.02,81.03,7400.0,61.2123,61.2198,61.2047,61.2123,7400.0
2014-06-30 14:00:00,81.03,81.07,81.02,81.07,5600.0,61.2123,61.2425,61.2047,61.2425,5600.0
2014-06-30 14:10:00,81.07,81.1,81.06,81.07,12500.0,61.2425,61.2652,61.2349,61.2425,12500.0
2014-06-30 14:20:00,81.07,81.09,81.07,81.09,2300.0,61.2425,61.2576,61.2425,61.2576,2300.0
2014-06-30 14:30:00,81.08,81.09,81.07,81.08,8300.0,61.2501,61.2576,61.2425,61.2501,8300.0
2014-06-30 14:40:00,81.08,81.08,81.01,81.01,27400.0,61.2501,61.2501,61.1972,61.1972,27400.0
2014-06-30 14:50:00,81.01,81.02,80.96,80.97,7600.0,61.1972,61.2047,61.1594,61.167,7600.0
2014-06-30 15:00:00,80.96,81.0,80.94,80.99,15900.0,61.1594,61.1896,61.1443,61.1821,15900.0
2014-06-30 15:10:00,80.98,81.02,80.97,81.02,14500.0,61.1745,61.2047,61.167,61.2047,14500.0
2014-06-30 15:20:00,81.02,81.02,80.95,81.0,14800.0,61.2047,61.2047,61.1519,61.1896,14800.0
2014-06-30 15:30:00,81.0,81.01,80.96,80.97,23600.0,61.1896,61.1972,61.1594,61.167,23600.0
2014-06-30 15:40:00,80.96,80.96,80.86,80.91,42300.0,61.1594,61.1594,61.0839,61.1216,42300.0
2014-06-30 15:50:00,80.91,80.96,80.88,80.95,30000.0,61.1216,61.1594,61.099,61.1519,30000.0
2014-07-01 09:30:00,81.15,81.5,81.03,81.23,36300.0,61.3029,61.5673,61.2123,61.3634,36300.0
2014-07-01 09:40:00,81.21,81.22,81.15,81.18,9800.0,61.3483,61.3558,61.3029,61.3256,9800.0
2014-07-01 09:50:00,81.27,81.29,81.26,81.28,3900.0,61.3936,61.4087,61.386,61.4011,3900.0
2014-07-01 10:00:00,81.26,81.33,81.24,81.31,21800.0,61.386,61.4389,61.3709,61.4238,21800.0
2014-07-01 10:10:00,81.35,81.39,81.34,81.36,2000.0,61.454,61.4842,61.4465,61.4616,2000.0
2014-07-01 10:20:00,81.37,81.37,81.29,81.29,2900.0,61.4691,61.4691,61.4087,61.4087,2900.0
2014-07-01 10:30:00,81.3,81.38,81.3,81.38,9500.0,61.4163,61.4767,61.4163,61.4767,9500.0
2014-07-01 10:40:00,81.36,81.38,81.32,81.38,12000.0,61.4616,61.4767,61.4314,61.4767,12000.0
2014-07-01 10:50:00,81.36,81.41,81.36,81.39,2200.0,61.4616,61.4993,61.4616,61.4842,2200.0
2014-07-01 11:00:00,81.4,81.44,81.38,81.43,6000.0,61.4918,61.522,61.4767,61.5145,6000.0
2014-07-01 11:10:00,81.43,81.45,81.4,81.45,5400.0,61.5145,61.5296,61.4918,61.5296,5400.0
2014-07-01 11:20:00,81.43,81.48,81.43,81.48,195200.0,61.5145,61.5522,61.5145,61.5522,195200.0
2014-07-01 11:30:00,81.46,81.5,81.45,81.5,5000.0,61.5371,61.5673,61.5296,61.5673,5000.0
2014-07-01 11:40:00,81.49,81.5,81.46,81.47,14300.0,61.5598,61.5673,61.5371,61.5447,14300.0
2014-07-01 11:50:00,81.47,81.47,81.44,81.45,6800.0,61.5447,61.5447,61.522,61.5296,6800.0
2014-07-01 12:00:00,81.45,81.47,81.44,81.45,4600.0,61.5296,61.5447,61.522,61.5296,4600.0
2014-07-01 12:10:00,81.46,81.47,81.44,81.45,3300.0,61.5371,61.5447,61.522,61.5296,3300.0
2014-07-01 12:20:00,81.47,81.47,81.46,81.46,4500.0,61.5447,61.5447,61.5371,61.5371,4500.0
2014-07-01 12:30:00,81.47,81.51,81.46,81.5,5400.0,61.5447,61.5749,61.5371,61.5673,5400.0
2014-07-01 12:40:00,81.52,81.52,81.47,81.49,12900.0,61.5824,61.5824,61.5447,61.5598,12900.0
2014-07-01 12:50:00,81.49,81.54,81.49,81.53,3200.0,61.5598,61.5976,61.5598,61.59,3200.0
2014-07-01 13:00:00,81.52,81.59,81.52,81.57,7300.0,61.5824,61.6353,61.5824,61.6202,7300.0
2014-07-01 13:10:00,81.59,81.63,81.58,81.63,5000.0,61.6353,61.6655,61.6278,61.6655,5000.0
2014-07-01 13:20:00,81.63,81.66,81.63,81.64,2400.0,61.6655,61.6882,61.6655,61.6731,2400.0
2014-07-01 13:30:00,81.65,81.66,81.63,81.63,20200.0,61.6807,61.6882,61.6655,61.6655,20200.0
2014-07-01 13:40:00,81.63,81.63,81.62,81.62,11100.0,61.6655,61.6655,61.658,61.658,11100.0
2014-07-01 13:50:00,81.62,81.62,81.58,81.61,4800.0,61.658,61.658,61.6278,61.6504,4800.0
2014-07-01 14:00:00,81.59,81.6,81.57,81.58,13000.0,61.6353,61.6429,61.6202,61.6278,13000.0
2014-07-01 14:10:00,81.6,81.61,81.58,81.58,7000.0,61.6429,61.6504,61.6278,61.6278,7000.0
2014-07-01 14:20:00,81.59,81.6,81.53,81.53,9800.0,61.6353,61.6429,61.59,61.59,9800.0
2014-07-01 14:30:00,81.53,81.56,81.5,81.56,7200.0,61.59,61.6127,61.5673,61.6127,7200.0
2014-07-01 14:40:00,81.56,81.56,81.48,81.49,9200.0,61.6127,61.6127,61.5522,61.5598,9200.0
2014-07-01 14:50:00,81.51,81.52,81.48,81.52,3600.0,61.5749,61.5824,61.5522,61.5824,3600.0
2014-07-01 15:00:00,81.51,81.51,81.48,81.49,18100.0,61.5749,61.5749,61.5522,61.5598,18100.0
2014-07-01 15:10:00,81.51,81.53,81.45,81.53,74400.0,61.5749,61.59,61.5296,61.59,74400.0
2014-07-01 15:20:00,81.54,81.54,81.5,81.51,24400.0,61.5976,61.5976,61.5673,61.5749,24400.0
2014-07-01 15:30:00,81.51,81.54,81.49,81.52,15200.0,61.5749,61.5976,61.5598,61.5824,15200.0
2014-07-01 15:40:00,81.51,81.54,81.49,81.51,31400.0,61.5749,61.5976,61.5598,61.5749,31400.0
2014-07-01 15:50:00,81.51,81.51,81.43,81.43,19400.0,61.5749,61.5749,61.5145,61.5145,19400.0
2014-07-02 09:30:00,81.44,81.49,81.35,81.49,17400.0,61.522,61.5598,61.454,61.5598,17400.0
2014-07-02 09:40:00,81.49,81.49,81.44,81.45,7100.0,61.5598,61.5598,61.522,61.5296,7100.0
2014-07-02 09:50:00,81.45,81.45,81.37,81.39,3200.0,61.5296,61.5296,61.4691,61.4842,3200.0
2014-07-02 10:00:00,81.43,81.46,81.39,81.39,10000.0,61.5145,61.5371,61.4842,61.4842,10000.0
2014-07-02 10:10:00,81.4,81.44,81.4,81.44,3700.0,61.4918,61.522,61.4918,61.522,3700.0
2014-07-02 10:20:00,81.41,81.45,81.4,81.42,4500.0,61.4993,61.5296,61.4918,61.5069,4500.0
2014-07-02 10:30:00,81.43,81.45,81.41,81.45,2700.0,61.5145,61.5296,61.4993,61.5296,2700.0
2014-07-02 10:40:00,81.42,81.48,81.42,81.46,4700.0,61.5069,61.5522,61.5069,61.5371,4700.0
2014-07-02 10:50:00,81.48,81.49,81.46,81.47,4200.0,61.5522,61.5598,61.5371,61.5447,4200.0
2014-07-02 11:00:00,81.48,81.52,81.45,81.45,4000.0,61.5522,61.5824,61.5296,61.5296,4000.0
2014-07-02 11:10:00,81.46,81.46,81.42,81.43,12900.0,61.5371,61.5371,61.5069,61.5145,12900.0
2014-07-02 11:20:00,81.44,81.48,81.44,81.46,3800.0,61.522,61.5522,61.522,61.5371,3800.0
2014-07-02 11:30:00,81.46,81.47,81.44,81.46,1800.0,61.5371,61.5447,61.522,61.5371,1800.0
2014-07-02 11:40:00,81.48,81.49,81.45,81.46,8600.0,61.5522,61.5598,61.5296,61.5371,8600.0
2014-07-02 11:50:00,81.44,81.46,81.43,81.45,2900.0,61.522,61.5371,61.5145,61.5296,2900.0
2014-07-02 12:00:00,81.43,81.45,81.43,81.44,3600.0,61.5145,61.5296,61.5145,61.522,3600.0
2014-07-02 12:10:00,81.44,81.45,81.42,81.45,3300.0,61.522,61.5296,61.5069,61.5296,3300.0
2014-07-02 12:20:00,81.44,81.46,81.44,81.44,9600.0,61.522,61.5371,61.522,61.522,9600.0
2014-07-02 12:30:00,81.45,81.45,81.41,81.42,5900.0,61.5296,61.5296,61.4993,61.5069,5900.0
2014-07-02 12:40:00,81.43,81.44,81.42,81.43,29900.0,61.5145,61.522,61.5069,61.5145,29900.0
2014-07-02 12:50:00,81.44,81.44,81.37,81.44,5000.0,61.522,61.522,61.4691,61.522,5000.0
2014-07-02 13:00:00,81.42,81.42,81.37,81.39,8100.0,61.5069,61.5069,61.4691,61.4842,8100.0
2014-07-02 13:10:00,81.41,81.41,81.39,81.4,8300.0,61.4993,61.4993,61.4842,61.4918,8300.0
2014-07-02 13:20:00,81.39,81.43,81.38,81.43,4800.0,61.4842,61.5145,61.4767,61.5145,4800.0
2014-07-02 13:30:00,81.43,81.44,81.4,81.41,8800.0,61.5145,61.522,61.4918,61.4993,8800.0
2014-07-02 13:40:00,81.41,81.41,81.39,81.39,2000.0,61.4993,61.4993,61.4842,61.4842,2000.0
2014-07-02 13:50:00,81.39,81.42,81.38,81.4,6600.0,61.4842,61.5069,61.4767,61.4918,6600.0
2014-07-02 14:00:00,81.4,81.42,81.4,81.4,35300.0,61.4918,61.5069,61.4918,61.4918,35300.0
2014-07-02 14:10:00,81.41,81.42,81.4,81.42,6100.0,61.4993,61.5069,61.4918,61.5069,6100.0
2014-07-02 14:20:00,81.41,81.43,81.41,81.43,8800.0,61.4993,61.5145,61.4993,61.5145,8800.0
2014-07-02 14:30:00,81.43,81.47,81.43,81.43,13100.0,61.5145,61.5447,61.5145,61.5145,13100.0
2014-07-02 14:40:00,81.45,81.45,81.41,81.41,4000.0,61.5296,61.5296,61.4993,61.4993,4000.0
2014-07-02 14:50:00,81.41,81.42,81.4,81.41,17900.0,61.4993,61.5069,61.4918,61.4993,17900.0
2014-07-02 15:00:00,81.41,81.42,81.41,81.41,4500.0,61.4993,61.5069,61.4993,61.4993,4500.0
2014-07-02 15:10:00,81.42,81.43,81.41,81.42,6600.0,61.5069,61.5145,61.4993,61.5069,6600.0
2014-07-02 15:20:00,81.42,81.42,81.39,81.41,14500.0,61.5069,61.5069,61.4842,61.4993,14500.0
2014-07-02 15:30:00,81.41,81.43,81.41,81.41,8400.0,61.4993,61.5145,61.4993,61.4993,8400.0
2014-07-02 15:40:00,81.42,81.43,81.4,81.41,10000.0,61.5069,61.5145,61.4918,61.4993,10000.0
2014-07-02 15:50:00,81.43,81.45,81.4,81.45,17000.0,61.5145,61.5296,61.4918,61.5296,17000.0
2014-07-03 09:30:00,81.68,81.84,81.68,81.77,15600.0,61.7033,61.8242,61.7033,61.7713,15600.0
2014-07-03 09:40:00,81.77,81.83,81.75,81.75,15000.0,61.7713,61.8166,61.7562,61.7562,15000.0
2014-07-03 09:50:00,81.75,81.78,81.72,81.74,6300.0,61.7562,61.7789,61.7335,61.7486,6300.0
2014-07-03 10:00:00,81.72,81.8,81.72,81.79,7500.0,61.7335,61.794,61.7335,61.7864,7500.0
2014-07-03 10:10:00,81.8,81.8,81.75,81.77,2900.0,61.794,61.794,61.7562,61.7713,2900.0
2014-07-03 10:20:00,81.76,81.78,81.71,81.74,1700.0,61.7637,61.7789,61.726,61.7486,1700.0
2014-07-03 10:30:00,81.73,81.75,81.73,81.74,5500.0,61.7411,61.7562,61.7411,61.7486,5500.0
2014-07-03 10:40:00,81.75,81.77,81.73,81.73,3800.0,61.7562,61.7713,61.7411,61.7411,3800.0
2014-07-03 10:50:00,81.74,81.77,81.74,81.74,6000.0,61.7486,61.7713,61.7486,61.7486,6000.0
2014-07-03 11:00:00,81.76,81.76,81.73,81.75,2600.0,61.7637,61.7637,61.7411,61.7562,2600.0
2014-07-03 11:10:00,81.75,81.76,81.73,81.73,10000.0,61.7562,61.7637,61.7411,61.7411,10000.0
2014-07-03 11:20:00,81.74,81.78,81.71,81.77,18500.0,61.7486,61.7789,61.726,61.7713,18500.0
2014-07-03 11:30:00,81.78,81.81,81.77,81.81,3600.0,61.7789,61.8015,61.7713,61.8015,3600.0
2014-07-03 11:40:00,81.81,81.81,81.77,81.8,5200.0,61.8015,61.8015,61.7713,61.794,5200.0
2014-07-03 11:50:00,81.8,81.82,81.79,81.81,8900.0,61.794,61.8091,61.7864,61.8015,8900.0
2014-07-03 12:00:00,81.81,81.85,81.81,81.85,10600.0,61.8015,61.8317,61.8015,61.8317,10600.0
2014-07-03 12:10:00,81.85,81.87,81.84,81.84,35900.0,61.8317,61.8468,61.8242,61.8242,35900.0
2014-07-03 12:20:00,81.85,81.86,81.82,81.84,24700.0,61.8317,61.8393,61.8091,61.8242,24700.0
2014-07-03 12:30:00,81.84,81.86,81.84,81.84,7100.0,61.8242,61.8393,61.8242,61.8242,7100.0
2014-07-03 12:40:00,81.85,81.86,81.83,81.83,44200.0,61.8317,61.8393,61.8166,61.8166,44200.0
2014-07-03 12:50:00,81.83,81.87,81.77,81.84,38500.0,61.8166,61.8468,61.7713,61.8242,38500.0
2014-07-07 09:30:00,81.66,81.67,81.58,81.58,17800.0,61.6882,61.6958,61.6278,61.6278,17800.0
2014-07-07 09:40:00,81.59,81.61,81.53,81.61,4500.0,61.6353,61.6504,61.59,61.6504,4500.0
2014-07-07 09:50:00,81.6,81.63,81.59,81.6,3500.0,61.6429,61.6655,61.6353,61.6429,3500.0
2014-07-07 10:00:00,81.58,81.63,81.57,81.63,6700.0,61.6278,61.6655,61.6202,61.6655,6700.0
2014-07-07 10:10:00,81.65,81.72,81.65,81.69,7400.0,61.6807,61.7335,61.6807,61.7109,7400.0
2014-07-07 10:20:00,81.68,81.68,81.65,81.65,2100.0,61.7033,61.7033,61.6807,61.6807,2100.0
2014-07-07 10:30:00,81.66,81.67,81.62,81.64,16500.0,61.6882,61.6958,61.658,61.6731,16500.0
2014-07-07 10:40:00,81.64,81.65,81.62,81.63,3500.0,61.6731,61.6807,61.658,61.6655,3500.0
2014-07-07 10:50:00,81.63,81.63,81.52,81.53,10000.0,61.6655,61.6655,61.5824,61.59,10000.0
2014-07-07 11:00:00,81.52,81.54,81.48,81.49,6800.0,61.5824,61.5976,61.5522,61.5598,6800.0
2014-07-07 11:10:00,81.51,81.54,81.51,81.54,7700.0,61.5749,61.5976,61.5749,61.5976,7700.0
2014-07-07 11:20:00,81.54,81.55,81.52,81.52,8200.0,61.5976,61.6051,61.5824,61.5824,8200.0
2014-07-07 11:30:00,81.51,81.52,81.5,81.51,3700.0,61.5749,61.5824,61.5673,61.5749,3700.0
2014-07-07 11:40:00,81.52,81.52,81.48,81.49,4400.0,61.5824,61.5824,61.5522,61.5598,4400.0
2014-07-07 11:50:00,81.48,81.52,81.48,81.52,11500.0,61.5522,61.5824,61.5522,61.5824,11500.0
2014-07-07 12:00:00,81.51,81.59,81.51,81.54,18000.0,61.5749,61.6353,61.5749,61.5976,18000.0
2014-07-07 12:10:00,81.53,81.55,81.53,81.53,1900.0,61.59,61.6051,61.59,61.59,1900.0
2014-07-07 12:20:00,81.55,81.57,81.54,81.54,2400.0,61.6051,61.6202,61.5976,61.5976,2400.0
2014-07-07 12:30:00,81.55,81.55,81.5,81.52,3000.0,61.6051,61.6051,61.5673,61.5824,3000.0
2014-07-07 12:40:00,81.5,81.53,81.49,81.49,5000.0,61.5673,61.59,61.5598,61.5598,5000.0
2014-07-07 12:50:00,81.47,81.5,81.47,81.5,3600.0,61.5447,61.5673,61.5447,61.5673,3600.0
2014-07-07 13:00:00,81.49,81.51,81.48,81.5,2000.0,61.5598,61.5749,61.5522,61.5673,2000.0
2014-07-07 13:10:00,81.52,81.52,81.49,81.5,1300.0,61.5824,61.5824,61.5598,61.5673,1300.0
2014-07-07 13:20:00,81.5,81.52,81.5,81.52,1900.0,61.5673,61.5824,61.5673,61.5824,1900.0
2014-07-07 13:30:00,81.54,81.55,81.53,81.54,14500.0,61.5976,61.6051,61.59,61.5976,14500.0
2014-07-07 13:40:00,81.54,81.6,81.54,81.6,69100.0,61.5976,61.6429,61.5976,61.6429,69100.0
2014-07-07 13:50:00,81.61,81.61,81.58,81.58,7100.0,61.6504,61.6504,61.6278,61.6278,7100.0
2014-07-07 14:00:00,81.58,81.58,81.56,81.58,41900.0,61.6278,61.6278,61.6127,61.6278,41900.0
2014-07-07 14:10:00,81.58,81.59,81.57,81.58,16400.0,61.6278,61.6353,61.6202,61.6278,16400.0
2014-07-07 14:20:00,81.58,81.58,81.55,81.55,24500.0,61.6278,61.6278,61.6051,61.6051,24500.0
2014-07-07 14:30:00,81.55,81.55,81.46,81.46,37300.0,61.6051,61.6051,61.5371,61.5371,37300.0
2014-07-07 14:40:00,81.48,81.52,81.48,81.51,11500.0,61.5522,61.5824,61.5522,61.5749,11500.0
2014-07-07 14:50:00,81.52,81.55,81.5,81.52,18300.0,61.5824,61.6051,61.5673,61.5824,18300.0
2014-07-07 15:00:00,81.51,81.53,81.5,81.52,11800.0,61.5749,61.59,61.5673,61.5824,11800.0
2014-07-07 15:10:00,81.51,81.54,81.48,81.51,12100.0,61.5749,61.5976,61.5522,61.5749,12100.0
2014-07-07 15:20:00,81.51,81.53,81.51,81.53,15000.0,61.5749,61.59,61.5749,61.59,15000.0
2014-07-07 15:30:00,81.52,81.54,81.51,81.51,16300.0,61.5824,61.5976,61.5749,61.5749,16300.0
2014-07-07 15:40:00,81.52,81.55,81.5,81.53,13100.0,61.5824,61.6051,61.5673,61.59,13100.0
2014-07-07 15:50:00,81.54,81.59,81.54,81.59,15800.0,61.5976,61.6353,61.5976,61.6353,15800.0
2014-07-08 09:30:00,81.44,81.46,81.21,81.21,16600.0,61.522,61.5371,61.3483,61.3483,16600.0
2014-07-08 09:40:00,81.23,81.29,81.22,81.22,2300.0,61.3634,61.4087,61.3558,61.3558,2300.0
2014-07-08 09:50:00,81.21,81.24,81.18,81.21,1900.0,61.3483,61.3709,61.3256,61.3483,1900.0
2014-07-08 10:00:00,81.27,81.27,81.11,81.16,5100.0,61.3936,61.3936,61.2727,61.3105,5100.0
2014-07-08 10:10:00,81.18,81.19,81.15,81.19,9600.0,61.3256,61.3332,61.3029,61.3332,9600.0
2014-07-08 10:20:00,81.2,81.21,81.14,81.21,4400.0,61.3407,61.3483,61.2954,61.3483,4400.0
2014-07-08 10:30:00,81.17,81.17,81.1,81.16,6700.0,61.318,61.318,61.2652,61.3105,6700.0
2014-07-08 10:40:00,81.2,81.24,81.17,81.24,3500.0,61.3407,61.3709,61.318,61.3709,3500.0
2014-07-08 10:50:00,81.24,81.24,81.2,81.2,4200.0,61.3709,61.3709,61.3407,61.3407,4200.0
2014-07-08 11:00:00,81.19,81.19,81.15,81.15,5100.0,61.3332,61.3332,61.3029,61.3029,5100.0
2014-07-08 11:10:00,81.16,81.19,81.12,81.15,3900.0,61.3105,61.3332,61.2803,61.3029,3900.0
2014-07-08 11:20:00,81.12,81.14,81.04,81.05,2900.0,61.2803,61.2954,61.2198,61.2274,2900.0
2014-07-08 11:30:00,81.04,81.15,81.04,81.15,6900.0,61.2198,61.3029,61.2198,61.3029,6900.0
2014-07-08 11:40:00,81.17,81.18,81.11,81.15,2700.0,61.318,61.3256,61.2727,61.3029,2700.0
2014-07-08 11:50:00,81.14,81.14,81.07,81.13,8500.0,61.2954,61.2954,61.2425,61.2878,8500.0
2014-07-08 12:00:00,81.15,81.15,81.11,81.11,4800.0,61.3029,61.3029,61.2727,61.2727,4800.0
2014-07-08 12:10:00,81.08,81.09,81.02,81.05,17900.0,61.2501,61.2576,61.2047,61.2274,17900.0
2014-07-08 12:20:00,81.04,81.09,81.04,81.08,10900.0,61.2198,61.2576,61.2198,61.2501,10900.0
2014-07-08 12:30:00,81.1,81.11,81.05,81.05,6600.0,61.2652,61.2727,61.2274,61.2274,6600.0
2014-07-08 12:40:00,81.04,81.1,81.04,81.07,10300.0,61.2198,61.2652,61.2198,61.2425,10300.0
2014-07-08 12:50:00,81.08,81.15,81.08,81.13,4700.0,61.2501,61.3029,61.2501,61.2878,4700.0
2014-07-08 13:00:00,81.13,81.13,81.08,81.1,4100.0,61.2878,61.2878,61.2501,61.2652,4100.0
2014-07-08 13:10:00,81.11,81.21,81.11,81.21,3100.0,61.2727,61.3483,61.2727,61.3483,3100.0
2014-07-08 13:20:00,81.22,81.22,81.2,81.21,15000.0,61.3558,61.3558,61.3407,61.3483,15000.0
2014-07-08 13:30:00,81.22,81.28,81.22,81.27,3000.0,61.3558,61.4011,61.3558,61.3936,3000.0
2014-07-08 13:40:00,81.28,81.31,81.26,81.28,8600.0,61.4011,61.4238,61.386,61.4011,8600.0
2014-07-08 13:50:00,81.28,81.31,81.27,81.28,9700.0,61.4011,61.4238,61.3936,61.4011,9700.0
2014-07-08 14:00:00,81.27,81.27,81.22,81.22,6900.0,61.3936,61.3936,61.3558,61.3558,6900.0
2014-07-08 14:10:00,81.22,81.28,81.21,81.22,15300.0,61.3558,61.4011,61.3483,61.3558,15300.0
2014-07-08 14:20:00,81.21,81.27,81.21,81.24,3000.0,61.3483,61.3936,61.3483,61.3709,3000.0
2014-07-08 14:30:00,81.26,81.26,81.19,81.2,11300.0,61.386,61.386,61.3332,61.3407,11300.0
2014-07-08 14:40:00,81.23,81.25,81.2,81.21,5200.0,61.3634,61.3785,61.3407,61.3483,5200.0
2014-07-08 14:50:00,81.22,81.23,81.18,81.18,6000.0,61.3558,61.3634,61.3256,61.3256,6000.0
2014-07-08 15:00:00,81.16,81.17,81.11,81.15,11000.0,61.3105,61.318,61.2727,61.3029,11000.0
2014-07-08 15:10:00,81.14,81.18,81.12,81.16,3000.0,61.2954,61.3256,61.2803,61.3105,3000.0
2014-07-08 15:20:00,81.15,81.19,81.14,81.16,32400.0,61.3029,61.3332,61.2954,61.3105,32400.0
2014-07-08 15:30:00,81.15,81.16,81.13,81.16,8900.0,61.3029,61.3105,61.2878,61.3105,8900.0
2014-07-08 15:40:00,81.16,81.16,81.12,81.14,12500.0,61.3105,61.3105,61.2803,61.2954,12500.0
2014-07-08 15:50:00,81.13,81.16,81.11,81.16,25500.0,61.2878,61.3105,61.2727,61.3105,25500.0
2014-07-09 09:30:00,81.35,81.45,81.33,81.4,12400.0,61.454,61.5296,61.4389,61.4918,12400.0
2014-07-09 09:40:00,81.39,81.39,81.29,81.29,7800.0,61.4842,61.4842,61.4087,61.4087,7800.0
2014-07-09 09:50:00,81.27,81.29,81.24,81.25,4700.0,61.3936,61.4087,61.3709,61.3785,4700.0
2014-07-09 10:00:00,81.25,81.32,81.22,81.29,5100.0,61.3785,61.4314,61.3558,61.4087,5100.0
2014-07-09 10:10:00,81.31,81.31,81.21,81.23,2100.0,61.4238,61.4238,61.3483,61.3634,2100.0
2014-07-09 10:20:00,81.22,81.31,81.22,81.31,2200.0,61.3558,61.4238,61.3558,61.4238,2200.0
2014-07-09 10:30:00,81.3,81.36,81.29,81.36,5400.0,61.4163,61.4616,61.4087,61.4616,5400.0
2014-07-09 10:40:00,81.38,81.4,81.34,81.38,3300.0,61.4767,61.4918,61.4465,61.4767,3300.0
2014-07-09 10:50:00,81.35,81.36,81.33,81.34,1400.0,61.454,61.4616,61.4389,61.4465,1400.0
2014-07-09 11:00:00,81.33,81.35,81.33,81.34,1400.0,61.4389,61.454,61.4389,61.4465,1400.0
2014-07-09 11:10:00,81.32,81.32,81.25,81.27,5400.0,61.4314,61.4314,61.3785,61.3936,5400.0
2014-07-09 11:20:00,81.28,81.33,81.28,81.32,9600.0,61.4011,61.4389,61.4011,61.4314,9600.0
2014-07-09 11:30:00,81.3,81.32,81.24,81.25,1800.0,61.4163,61.4314,61.3709,61.3785,1800.0
2014-07-09 11:40:00,81.26,81.3,81.25,81.26,7000.0,61.386,61.4163,61.3785,61.386,7000.0
2014-07-09 11:50:00,81.26,81.29,81.25,81.27,5400.0,61.386,61.4087,61.3785,61.3936,5400.0
2014-07-09 12:00:00,81.27,81.31,81.27,81.3,3900.0,61.3936,61.4238,61.3936,61.4163,3900.0
2014-07-09 12:10:00,81.29,81.3,81.23,81.23,4300.0,61.4087,61.4163,61.3634,61.3634,4300.0
2014-07-09 12:20:00,81.25,81.29,81.24,81.27,44800.0,61.3785,61.4087,61.3709,61.3936,44800.0
2014-07-09 12:30:00,81.29,81.31,81.29,81.29,2400.0,61.4087,61.4238,61.4087,61.4087,2400.0
2014-07-09 12:40:00,81.3,81.3,81.27,81.28,1900.0,61.4163,61.4163,61.3936,61.4011,1900.0
2014-07-09 12:50:00,81.28,81.31,81.27,81.3,8500.0,61.4011,61.4238,61.3936,61.4163,8500.0
2014-07-09 13:00:00,81.29,81.31,81.28,81.3,5000.0,61.4087,61.4238,61.4011,61.4163,5000.0
2014-07-09 13:10:00,81.3,81.33,81.3,81.33,1800.0,61.4163,61.4389,61.4163,61.4389,1800.0
2014-07-09 13:20:00,81.32,81.33,81.3,81.3,3400.0,61.4314,61.4389,61.4163,61.4163,3400.0
2014-07-09 13:30:00,81.32,81.33,81.3,81.33,5200.0,61.4314,61.4389,61.4163,61.4389,5200.0
2014-07-09 13:40:00,81.33,81.33,81.32,81.33,2800.0,61.4389,61.4389,61.4314,61.4389,2800.0
2014-07-09 13:50:00,81.33,81.34,81.32,81.34,7500.0,61.4389,61.4465,61.4314,61.4465,7500.0
2014-07-09 14:00:00,81.33,81.33,81.21,81.24,44900.0,61.4389,61.4389,61.3483,61.3709,44900.0
2014-07-09 14:10:00,81.25,81.44,81.25,81.43,16100.0,61.3785,61.522,61.3785,61.5145,16100.0
2014-07-09 14:20:00,81.42,81.47,81.41,81.45,8800.0,61.5069,61.5447,61.4993,61.5296,8800.0
2014-07-09 14:30:00,81.43,81.45,81.39,81.39,14800.0,61.5145,61.5296,61.4842,61.4842,14800.0
2014-07-09 14:40:00,81.42,81.45,81.4,81.44,14400.0,61.5069,61.5296,61.4918,61.522,14400.0
2014-07-09 14:50:00,81.43,81.46,81.41,81.41,10400.0,61.5145,61.5371,61.4993,61.4993,10400.0
2014-07-09 15:00:00,81.43,81.47,81.43,81.47,6500.0,61.5145,61.5447,61.5145,61.5447,6500.0
2014-07-09 15:10:00,81.47,81.5,81.43,81.44,8300.0,61.5447,61.5673,61.5145,61.522,8300.0
2014-07-09 15:20:00,81.47,81.47,81.42,81.45,7000.0,61.5447,61.5447,61.5069,61.5296,7000.0
2014-07-09 15:30:00,81.44,81.44,81.41,81.44,7400.0,61.522,61.522,61.4993,61.522,7400.0
2014-07-09 15:40:00,81.46,81.5,81.42,81.42,54100.0,61.5371,61.5673,61.5069,61.5069,54100.0
2014-07-09 15:50:00,81.4,81.44,81.38,81.43,17700.0,61.4918,61.522,61.4767,61.5145,17700.0
2014-07-10 09:30:00,80.69,80.9,80.57,80.9,28500.0,60.9554,61.1141,60.8648,61.1141,28500.0
2014-07-10 09:40:00,80.85,80.85,80.76,80.77,10400.0,61.0763,61.0763,61.0083,61.0159,10400.0
2014-07-10 09:50:00,80.79,80.88,80.77,80.85,4500.0,61.031,61.099,61.0159,61.0763,4500.0
2014-07-10 10:00:00,80.86,80.98,80.86,80.95,6500.0,61.0839,61.1745,61.0839,61.1519,6500.0
2014-07-10 10:10:00,80.97,80.97,80.93,80.94,10500.0,61.167,61.167,61.1367,61.1443,10500.0
2014-07-10 10:20:00,80.96,81.02,80.96,81.0,2800.0,61.1594,61.2047,61.1594,61.1896,2800.0
2014-07-10 10:30:00,80.99,81.01,80.95,80.95,4000.0,61.1821,61.1972,61.1519,61.1519,4000.0
2014-07-10 10:40:00,80.94,81.05,80.93,81.04,5600.0,61.1443,61.2274,61.1367,61.2198,5600.0
2014-07-10 10:50:00,81.04,81.11,81.03,81.09,4500.0,61.2198,61.2727,61.2123,61.2576,4500.0
2014-07-10 11:00:00,81.11,81.16,81.1,81.1,6000.0,61.2727,61.3105,61.2652,61.2652,6000.0
2014-07-10 11:10:00,81.1,81.11,81.09,81.09,1200.0,61.2652,61.2727,61.2576,61.2576,1200.0
2014-07-10 11:20:00,81.1,81.11,81.04,81.04,2000.0,61.2652,61.2727,61.2198,61.2198,2000.0
2014-07-10 11:30:00,81.05,81.08,81.03,81.08,1500.0,61.2274,61.2501,61.2123,61.2501,1500.0
2014-07-10 11:40:00,81.07,81.07,81.02,81.04,3700.0,61.2425,61.2425,61.2047,61.2198,3700.0
2014-07-10 11:50:00,81.05,81.09,81.03,81.09,2600.0,61.2274,61.2576,61.2123,61.2576,2600.0
2014-07-10 12:00:00,81.09,81.11,81.07,81.1,7500.0,61.2576,61.2727,61.2425,61.2652,7500.0
2014-07-10 12:10:00,81.1,81.15,81.1,81.14,4000.0,61.2652,61.3029,61.2652,61.2954,4000.0
2014-07-10 12:20:00,81.15,81.19,81.15,81.19,1200.0,61.3029,61.3332,61.3029,61.3332,1200.0
2014-07-10 12:30:00,81.21,81.21,81.18,81.18,2200.0,61.3483,61.3483,61.3256,61.3256,2200.0
2014-07-10 12:40:00,81.19,81.2,81.19,81.19,1400.0,61.3332,61.3407,61.3332,61.3332,1400.0
2014-07-10 12:50:00,81.13,81.15,81.13,81.15,2200.0,61.2878,61.3029,61.2878,61.3029,2200.0
2014-07-10 13:00:00,81.16,81.16,81.14,81.15,1200.0,61.3105,61.3105,61.2954,61.3029,1200.0
2014-07-10 13:10:00,81.14,81.18,81.14,81.17,1500.0,61.2954,61.3256,61.2954,61.318,1500.0
2014-07-10 13:20:00,81.16,81.3,81.16,81.28,17700.0,61.3105,61.4163,61.3105,61.4011,17700.0
2014-07-10 13:30:00,81.32,81.32,81.3,81.31,4200.0,61.4314,61.4314,61.4163,61.4238,4200.0
2014-07-10 13:40:00,81.37,81.37,81.32,81.32,4000.0,61.4691,61.4691,61.4314,61.4314,4000.0
2014-07-10 13:50:00,81.32,81.32,81.28,81.28,4600.0,61.4314,61.4314,61.4011,61.4011,4600.0
2014-07-10 14:00:00,81.28,81.31,81.28,81.31,9700.0,61.4011,61.4238,61.4011,61.4238,9700.0
2014-07-10 14:10:00,81.32,81.32,81.26,81.27,9400.0,61.4314,61.4314,61.386,61.3936,9400.0
2014-07-10 14:20:00,81.27,81.33,81.27,81.33,20400.0,61.3936,61.4389,61.3936,61.4389,20400.0
2014-07-10 14:30:00,81.33,81.33,81.22,81.23,3000.0,61.4389,61.4389,61.3558,61.3634,3000.0
2014-07-10 14:40:00,81.24,81.25,81.19,81.19,8300.0,61.3709,61.3785,61.3332,61.3332,8300.0
2014-07-10 14:50:00,81.2,81.22,81.19,81.2,21600.0,61.3407,61.3558,61.3332,61.3407,21600.0
2014-07-10 15:00:00,81.17,81.18,81.12,81.15,8300.0,61.318,61.3256,61.2803,61.3029,8300.0
2014-07-10 15:10:00,81.16,81.18,81.15,81.17,24800.0,61.3105,61.3256,61.3029,61.318,24800.0
2014-07-10 15:20:00,81.17,81.26,81.16,81.24,10100.0,61.318,61.386,61.3105,61.3709,10100.0
2014-07-10 15:30:00,81.24,81.26,81.22,81.25,7900.0,61.3709,61.386,61.3558,61.3785,7900.0
2014-07-10 15:40:00,81.25,81.3,81.25,81.25,25200.0,61.3785,61.4163,61.3785,61.3785,25200.0
2014-07-10 15:50:00,81.24,81.24,81.21,81.23,15900.0,61.3709,61.3709,61.3483,61.3634,15900.0
2014-07-11 09:30:00,81.2,81.2,80.94,81.02,10700.0,61.3407,61.3407,61.1443,61.2047,10700.0
2014-07-11 09:40:00,81.04,81.04,80.95,80.95,5600.0,61.2198,61.2198,61.1519,61.1519,5600.0
2014-07-11 09:50:00,81.0,81.06,80.99,81.04,7100.0,61.1896,61.2349,61.1821,61.2198,7100.0
2014-07-11 10:00:00,81.01,81.02,80.97,81.01,6200.0,61.1972,61.2047,61.167,61.1972,6200.0
2014-07-11 10:10:00,81.0,81.17,81.0,81.17,9700.0,61.1896,61.318,61.1896,61.318,9700.0
2014-07-11 10:20:00,81.18,81.18,81.14,81.16,4600.0,61.3256,61.3256,61.2954,61.3105,4600.0
2014-07-11 10:30:00,81.18,81.18,81.07,81.09,4400.0,61.3256,61.3256,61.2425,61.2576,4400.0
2014-07-11 10:40:00,81.06,81.15,81.05,81.15,4200.0,61.2349,61.3029,61.2274,61.3029,4200.0
2014-07-11 10:50:00,81.14,81.16,81.08,81.08,3100.0,61.2954,61.3105,61.2501,61.2501,3100.0
2014-07-11 11:00:00,81.11,81.11,81.05,81.11,3800.0,61.2727,61.2727,61.2274,61.2727,3800.0
2014-07-11 11:10:00,81.11,81.11,81.06,81.06,2200.0,61.2727,61.2727,61.2349,61.2349,2200.0
2014-07-11 11:20:00,81.05,81.07,81.05,81.05,1600.0,61.2274,61.2425,61.2274,61.2274,1600.0
2014-07-11 11:30:00,81.06,81.15,81.06,81.1,8800.0,61.2349,61.3029,61.2349,61.2652,8800.0
2014-07-11 11:40:00,81.11,81.12,81.07,81.07,2800.0,61.2727,61.2803,61.2425,61.2425,2800.0
2014-07-11 11:50:00,81.05,81.07,81.05,81.07,400.0,61.2274,61.2425,61.2274,61.2425,400.0
2014-07-11 12:00:00,81.05,81.09,81.04,81.09,1800.0,61.2274,61.2576,61.2198,61.2576,1800.0
2014-07-11 12:10:00,81.1,81.11,81.06,81.1,4700.0,61.2652,61.2727,61.2349,61.2652,4700.0
2014-07-11 12:20:00,81.1,81.1,81.04,81.07,2300.0,61.2652,61.2652,61.2198,61.2425,2300.0
2014-07-11 12:30:00,81.07,81.08,81.04,81.07,3300.0,61.2425,61.2501,61.2198,61.2425,3300.0
2014-07-11 12:40:00,81.09,81.1,81.07,81.07,1800.0,61.2576,61.2652,61.2425,61.2425,1800.0
2014-07-11 12:50:00,81.12,81.13,81.09,81.11,5700.0,61.2803,61.2878,61.2576,61.2727,5700.0
2014-07-11 13:00:00,81.12,81.17,81.12,81.17,9200.0,61.2803,61.318,61.2803,61.318,9200.0
2014-07-11 13:10:00,81.16,81.18,81.15,81.18,5100.0,61.3105,61.3256,61.3029,61.3256,5100.0
2014-07-11 13:20:00,81.19,81.22,81.19,81.19,21500.0,61.3332,61.3558,61.3332,61.3332,21500.0
2014-07-11 13:30:00,81.2,81.2,81.15,81.15,1600.0,61.3407,61.3407,61.3029,61.3029,1600.0
2014-07-11 13:40:00,81.17,81.21,81.16,81.2,2800.0,61.318,61.3483,61.3105,61.3407,2800.0
2014-07-11 13:50:00,81.18,81.2,81.17,81.19,9200.0,61.3256,61.3407,61.318,61.3332,9200.0
2014-07-11 14:00:00,81.19,81.24,81.18,81.24,6700.0,61.3332,61.3709,61.3256,61.3709,6700.0
2014-07-11 14:10:00,81.23,81.25,81.21,81.23,8600.0,61.3634,61.3785,61.3483,61.3634,8600.0
2014-07-11 14:20:00,81.23,81.26,81.23,81.26,5700.0,61.3634,61.386,61.3634,61.386,5700.0
2014-07-11 14:30:00,81.25,81.29,81.25,81.28,3000.0,61.3785,61.4087,61.3785,61.4011,3000.0
2014-07-11 14:40:00,81.27,81.29,81.26,81.26,18100.0,61.3936,61.4087,61.386,61.386,18100.0
2014-07-11 14:50:00,81.25,81.26,81.23,81.24,10200.0,61.3785,61.386,61.3634,61.3709,10200.0
2014-07-11 15:00:00,81.25,81.26,81.22,81.26,14800.0,61.3785,61.386,61.3558,61.386,14800.0
2014-07-11 15:10:00,81.28,81.28,81.24,81.26,3200.0,61.4011,61.4011,61.3709,61.386,3200.0
2014-07-11 15:20:00,81.27,81.31,81.25,81.31,8500.0,61.3936,61.4238,61.3785,61.4238,8500.0
2014-07-11 15:30:00,81.31,81.33,81.29,81.33,8400.0,61.4238,61.4389,61.4087,61.4389,8400.0
2014-07-11 15:40:00,81.33,81.33,81.28,81.28,3600.0,61.4389,61.4389,61.4011,61.4011,3600.0
2014-07-11 15:50:00,81.29,81.3,81.27,81.3,10400.0,61.4087,61.4163,61.3936,61.4163,10400.0
2014-07-14 09:30:00,81.73,81.78,81.69,81.72,18200.0,61.7411,61.7789,61.7109,61.7335,18200.0
2014-07-14 09:40:00,81.7,81.79,81.69,81.76,4200.0,61.7184,61.7864,61.7109,61.7637,4200.0
2014-07-14 09:50:00,81.74,81.74,81.69,81.69,1400.0,61.7486,61.7486,61.7109,61.7109,1400.0
2014-07-14 10:00:00,81.72,81.75,81.71,81.73,3000.0,61.7335,61.7562,61.726,61.7411,3000.0
2014-07-14 10:10:00,81.7,81.76,81.7,81.71,2200.0,61.7184,61.7637,61.7184,61.726,2200.0
2014-07-14 10:20:00,81.71,81.71,81.68,81.69,2800.0,61.726,61.726,61.7033,61.7109,2800.0
2014-07-14 10:30:00,81.7,81.73,81.69,81.69,2900.0,61.7184,61.7411,61.7109,61.7109,2900.0
2014-07-14 10:40:00,81.71,81.72,81.68,81.71,5200.0,61.726,61.7335,61.7033,61.726,5200.0
2014-07-14 10:50:00,81.7,81.74,81.69,81.7,13700.0,61.7184,61.7486,61.7109,61.7184,13700.0
2014-07-14 11:00:00,81.7,81.75,81.7,81.74,6300.0,61.7184,61.7562,61.7184,61.7486,6300.0
2014-07-14 11:10:00,81.72,81.73,81.69,81.69,7300.0,61.7335,61.7411,61.7109,61.7109,7300.0
2014-07-14 11:20:00,81.71,81.72,81.69,81.72,2600.0,61.726,61.7335,61.7109,61.7335,2600.0
2014-07-14 11:30:00,81.73,81.73,81.69,81.69,3100.0,61.7411,61.7411,61.7109,61.7109,3100.0
2014-07-14 11:40:00,81.68,81.72,81.67,81.69,5400.0,61.7033,61.7335,61.6958,61.7109,5400.0
2014-07-14 11:50:00,81.7,81.71,81.67,81.68,11600.0,61.7184,61.726,61.6958,61.7033,11600.0
2014-07-14 12:00:00,81.68,81.69,81.66,81.69,22700.0,61.7033,61.7109,61.6882,61.7109,22700.0
2014-07-14 12:10:00,81.68,81.69,81.66,81.66,3200.0,61.7033,61.7109,61.6882,61.6882,3200.0
2014-07-14 12:20:00,81.67,81.69,81.67,81.67,3100.0,61.6958,61.7109,61.6958,61.6958,3100.0
2014-07-14 12:30:00,81.67,81.69,81.66,81.68,17300.0,61.6958,61.7109,61.6882,61.7033,17300.0
2014-07-14 12:40:00,81.68,81.7,81.66,81.66,1700.0,61.7033,61.7184,61.6882,61.6882,1700.0
2014-07-14 12:50:00,81.65,81.66,81.62,81.65,3300.0,61.6807,61.6882,61.658,61.6807,3300.0
2014-07-14 13:00:00,81.65,81.65,81.63,81.63,2400.0,61.6807,61.6807,61.6655,61.6655,2400.0
2014-07-14 13:10:00,81.63,81.63,81.62,81.62,3400.0,61.6655,61.6655,61.658,61.658,3400.0
2014-07-14 13:20:00,81.63,81.64,81.62,81.62,15700.0,61.6655,61.6731,61.658,61.658,15700.0
2014-07-14 13:30:00,81.62,81.65,81.62,81.64,14900.0,61.658,61.6807,61.658,61.6731,14900.0
2014-07-14 13:40:00,81.64,81.64,81.63,81.63,6600.0,61.6731,61.6731,61.6655,61.6655,6600.0
2014-07-14 13:50:00,81.63,81.64,81.62,81.62,10000.0,61.6655,61.6731,61.658,61.658,10000.0
2014-07-14 14:00:00,81.63,81.65,81.62,81.63,5400.0,61.6655,61.6807,61.658,61.6655,5400.0
2014-07-14 14:10:00,81.63,81.64,81.61,81.62,10500.0,61.6655,61.6731,61.6504,61.658,10500.0
2014-07-14 14:20:00,81.62,81.63,81.6,81.62,18800.0,61.658,61.6655,61.6429,61.658,18800.0
2014-07-14 14:30:00,81.61,81.62,81.6,81.62,11100.0,61.6504,61.658,61.6429,61.658,11100.0
2014-07-14 14:40:00,81.61,81.62,81.61,81.62,5900.0,61.6504,61.658,61.6504,61.658,5900.0
2014-07-14 14:50:00,81.62,81.63,81.6,81.63,7700.0,61.658,61.6655,61.6429,61.6655,7700.0
2014-07-14 15:00:00,81.62,81.62,81.59,81.61,7500.0,61.658,61.658,61.6353,61.6504,7500.0
2014-07-14 15:10:00,81.61,81.61,81.57,81.57,4000.0,61.6504,61.6504,61.6202,61.6202,4000.0
2014-07-14 15:20:00,81.58,81.58,81.56,81.57,8400.0,61.6278,61.6278,61.6127,61.6202,8400.0
2014-07-14 15:30:00,81.57,81.6,81.56,81.6,11000.0,61.6202,61.6429,61.6127,61.6429,11000.0
2014-07-14 15:40:00,81.6,81.6,81.56,81.58,7800.0,61.6429,61.6429,61.6127,61.6278,7800.0
2014-07-14 15:50:00,81.58,81.6,81.56,81.6,19100.0,61.6278,61.6429,61.6127,61.6429,19100.0
2014-07-15 09:30:00,81.65,81.82,81.65,81.8,9600.0,61.6807,61.8091,61.6807,61.794,9600.0
2014-07-15 09:40:00,81.83,81.86,81.8,81.83,2700.0,61.8166,61.8393,61.794,61.8166,2700.0
2014-07-15 09:50:00,81.82,81.84,81.71,81.72,9300.0,61.8091,61.8242,61.726,61.7335,9300.0
2014-07-15 10:00:00,81.75,81.84,81.75,81.82,14800.0,61.7562,61.8242,61.7562,61.8091,14800.0
2014-07-15 10:10:00,81.85,81.85,81.66,81.72,12700.0,61.8317,61.8317,61.6882,61.7335,12700.0
2014-07-15 10:20:00,81.72,81.75,81.7,81.73,10000.0,61.7335,61.7562,61.7184,61.7411,10000.0
2014-07-15 10:30:00,81.74,81.76,81.65,81.66,5000.0,61.7486,61.7637,61.6807,61.6882,5000.0
2014-07-15 10:40:00,81.62,81.62,81.46,81.47,10700.0,61.658,61.658,61.5371,61.5447,10700.0
2014-07-15 10:50:00,81.43,81.58,81.42,81.57,13000.0,61.5145,61.6278,61.5069,61.6202,13000.0
2014-07-15 11:00:00,81.56,81.56,81.51,81.55,9900.0,61.6127,61.6127,61.5749,61.6051,9900.0
2014-07-15 11:10:00,81.59,81.65,81.59,81.65,13700.0,61.6353,61.6807,61.6353,61.6807,13700.0
2014-07-15 11:20:00,81.64,81.67,81.62,81.62,8500.0,61.6731,61.6958,61.658,61.658,8500.0
2014-07-15 11:30:00,81.55,81.59,81.51,81.54,5500.0,61.6051,61.6353,61.5749,61.5976,5500.0
2014-07-15 11:40:00,81.54,81.56,81.49,81.52,5300.0,61.5976,61.6127,61.5598,61.5824,5300.0
2014-07-15 11:50:00,81.53,81.53,81.39,81.39,14600.0,61.59,61.59,61.4842,61.4842,14600.0
2014-07-15 12:00:00,81.39,81.42,81.33,81.4,20900.0,61.4842,61.5069,61.4389,61.4918,20900.0
2014-07-15 12:10:00,81.41,81.43,81.38,81.42,18600.0,61.4993,61.5145,61.4767,61.5069,18600.0
2014-07-15 12:20:00,81.43,81.47,81.4,81.45,27300.0,61.5145,61.5447,61.4918,61.5296,27300.0
2014-07-15 12:30:00,81.47,81.52,81.44,81.52,10400.0,61.5447,61.5824,61.522,61.5824,10400.0
2014-07-15 12:40:00,81.51,81.56,81.51,81.56,13200.0,61.5749,61.6127,61.5749,61.6127,13200.0
2014-07-15 12:50:00,81.55,81.55,81.49,81.5,16000.0,61.6051,61.6051,61.5598,61.5673,16000.0
2014-07-15 13:00:00,81.51,81.53,81.48,81.52,8200.0,61.5749,61.59,61.5522,61.5824,8200.0
2014-07-15 13:10:00,81.52,81.66,81.49,81.64,109800.0,61.5824,61.6882,61.5598,61.6731,109800.0
2014-07-15 13:20:00,81.64,81.64,81.57,81.57,8100.0,61.6731,61.6731,61.6202,61.6202,8100.0
2014-07-15 13:30:00,81.59,81.63,81.57,81.58,46700.0,61.6353,61.6655,61.6202,61.6278,46700.0
2014-07-15 13:40:00,81.59,81.63,81.59,81.62,31100.0,61.6353,61.6655,61.6353,61.658,31100.0
2014-07-15 13:50:00,81.63,81.64,81.57,81.58,19000.0,61.6655,61.6731,61.6202,61.6278,19000.0
2014-07-15 14:00:00,81.6,81.64,81.58,81.61,33600.0,61.6429,61.6731,61.6278,61.6504,33600.0
2014-07-15 14:10:00,81.61,81.71,81.61,81.7,18500.0,61.6504,61.726,61.6504,61.7184,18500.0
2014-07-15 14:20:00,81.7,81.72,81.67,81.7,14400.0,61.7184,61.7335,61.6958,61.7184,14400.0
2014-07-15 14:30:00,81.7,81.7,81.65,81.66,15300.0,61.7184,61.7184,61.6807,61.6882,15300.0
2014-07-15 14:40:00,81.65,81.7,81.65,81.67,97400.0,61.6807,61.7184,61.6807,61.6958,97400.0
2014-07-15 14:50:00,81.68,81.71,81.67,81.71,21800.0,61.7033,61.726,61.6958,61.726,21800.0
2014-07-15 15:00:00,81.71,81.71,81.63,81.64,21100.0,61.726,61.726,61.6655,61.6731,21100.0
2014-07-15 15:10:00,81.63,81.66,81.59,81.63,13700.0,61.6655,61.6882,61.6353,61.6655,13700.0
2014-07-15 15:20:00,81.64,81.65,81.6,81.63,4500.0,61.6731,61.6807,61.6429,61.6655,4500.0
2014-07-15 15:30:00,81.63,81.63,81.6,81.61,10900.0,61.6655,61.6655,61.6429,61.6504,10900.0
2014-07-15 15:40:00,81.62,81.64,81.61,81.62,8700.0,61.658,61.6731,61.6504,61.658,8700.0
2014-07-15 15:50:00,81.61,81.66,81.61,81.65,22700.0,61.6504,61.6882,61.6504,61.6807,22700.0
2014-07-16 09:30:00,81.99,82.1,81.98,82.02,12400.0,61.9375,62.0206,61.9299,61.9602,12400.0
2014-07-16 09:40:00,82.06,82.06,81.94,81.95,3500.0,61.9904,61.9904,61.8997,61.9073,3500.0
2014-07-16 09:50:00,81.96,81.97,81.91,81.97,5000.0,61.9148,61.9224,61.8771,61.9224,5000.0
2014-07-16 10:00:00,82.0,82.06,81.99,82.04,8300.0,61.9451,61.9904,61.9375,61.9753,8300.0
2014-07-16 10:10:00,82.05,82.05,81.97,82.0,7000.0,61.9828,61.9828,61.9224,61.9451,7000.0
2014-07-16 10:20:00,81.98,82.02,81.97,82.0,22700.0,61.9299,61.9602,61.9224,61.9451,22700.0
2014-07-16 10:30:00,81.99,81.99,81.96,81.96,9700.0,61.9375,61.9375,61.9148,61.9148,9700.0
2014-07-16 10:40:00,81.96,81.98,81.89,81.89,7400.0,61.9148,61.9299,61.862,61.862,7400.0
2014-07-16 10:50:00,81.89,81.92,81.87,81.91,25000.0,61.862,61.8846,61.8468,61.8771,25000.0
2014-07-16 11:00:00,81.91,81.98,81.9,81.97,16800.0,61.8771,61.9299,61.8695,61.9224,16800.0
2014-07-16 11:10:00,81.98,82.0,81.97,81.97,1700.0,61.9299,61.9451,61.9224,61.9224,1700.0
2014-07-16 11:20:00,81.97,81.97,81.94,81.96,21600.0,61.9224,61.9224,61.8997,61.9148,21600.0
2014-07-16 11:30:00,81.97,81.98,81.9,81.9,17000.0,61.9224,61.9299,61.8695,61.8695,17000.0
2014-07-16 11:40:00,81.92,81.94,81.91,81.92,10000.0,61.8846,61.8997,61.8771,61.8846,10000.0
2014-07-16 11:50:00,81.94,81.97,81.93,81.96,7800.0,61.8997,61.9224,61.8922,61.9148,7800.0
2014-07-16 12:00:00,81.97,82.05,81.96,82.04,7300.0,61.9224,61.9828,61.9148,61.9753,7300.0
2014-07-16 12:10:00,82.04,82.08,82.03,82.07,1200.0,61.9753,62.0055,61.9677,61.9979,1200.0
2014-07-16 12:20:00,82.08,82.1,82.08,82.1,2300.0,62.0055,62.0206,62.0055,62.0206,2300.0
2014-07-16 12:30:00,82.1,82.12,82.1,82.1,3400.0,62.0206,62.0357,62.0206,62.0206,3400.0
2014-07-16 12:40:00,82.1,82.1,82.08,82.09,2500.0,62.0206,62.0206,62.0055,62.013,2500.0
2014-07-16 12:50:00,82.09,82.12,82.09,82.12,4700.0,62.013,62.0357,62.013,62.0357,4700.0
2014-07-16 13:00:00,82.13,82.14,82.1,82.1,4000.0,62.0433,62.0508,62.0206,62.0206,4000.0
2014-07-16 13:10:00,82.11,82.12,82.11,82.12,2400.0,62.0281,62.0357,62.0281,62.0357,2400.0
2014-07-16 13:20:00,82.12,82.14,82.1,82.14,26500.0,62.0357,62.0508,62.0206,62.0508,26500.0
2014-07-16 13:30:00,82.14,82.14,82.12,82.12,8700.0,62.0508,62.0508,62.0357,62.0357,8700.0
2014-07-16 13:40:00,82.12,82.17,82.12,82.14,6000.0,62.0357,62.0735,62.0357,62.0508,6000.0
2014-07-16 13:50:00,82.15,82.17,82.14,82.17,15300.0,62.0584,62.0735,62.0508,62.0735,15300.0
2014-07-16 14:00:00,82.16,82.2,82.16,82.19,39200.0,62.0659,62.0961,62.0659,62.0886,39200.0
2014-07-16 14:10:00,82.2,82.2,82.19,82.2,4300.0,62.0961,62.0961,62.0886,62.0961,4300.0
2014-07-16 14:20:00,82.19,82.2,82.19,82.19,25200.0,62.0886,62.0961,62.0886,62.0886,25200.0
2014-07-16 14:30:00,82.19,82.2,82.15,82.15,11300.0,62.0886,62.0961,62.0584,62.0584,11300.0
2014-07-16 14:40:00,82.15,82.16,82.13,82.14,14100.0,62.0584,62.0659,62.0433,62.0508,14100.0
2014-07-16 14:50:00,82.15,82.15,82.11,82.12,11700.0,62.0584,62.0584,62.0281,62.0357,11700.0
2014-07-16 15:00:00,82.12,82.13,82.11,82.12,20600.0,62.0357,62.0433,62.0281,62.0357,20600.0
2014-07-16 15:10:00,82.12,82.14,82.11,82.12,16200.0,62.0357,62.0508,62.0281,62.0357,16200.0
2014-07-16 15:20:00,82.11,82.18,82.11,82.18,15000.0,62.0281,62.081,62.0281,62.081,15000.0
2014-07-16 15:30:00,82.17,82.18,82.16,82.17,6100.0,62.0735,62.081,62.0659,62.0735,6100.0
2014-07-16 15:40:00,82.16,82.17,82.11,82.11,25700.0,62.0659,62.0735,62.0281,62.0281,25700.0
2014-07-16 15:50:00,82.12,82.2,82.12,82.19,16600.0,62.0357,62.0961,62.0357,62.0886,16600.0
2014-07-17 09:30:00,82.02,82.12,81.99,82.1,21400.0,61.9602,62.0357,61.9375,62.0206,21400.0
2014-07-17 09:40:00,82.1,82.13,82.1,82.11,4900.0,62.0206,62.0433,62.0206,62.0281,4900.0
2014-07-17 09:50:00,82.07,82.22,82.07,82.2,3800.0,61.9979,62.1112,61.9979,62.0961,3800.0
2014-07-17 10:00:00,82.21,82.25,82.2,82.22,6700.0,62.1037,62.1339,62.0961,62.1112,6700.0
2014-07-17 10:10:00,82.19,82.22,82.18,82.22,1300.0,62.0886,62.1112,62.081,62.1112,1300.0
2014-07-17 10:20:00,82.26,82.32,82.26,82.3,5400.0,62.1415,62.1868,62.1415,62.1717,5400.0
2014-07-17 10:30:00,82.35,82.35,82.27,82.27,6200.0,62.2095,62.2095,62.149,62.149,6200.0
2014-07-17 10:40:00,82.27,82.29,82.21,82.21,7000.0,62.149,62.1641,62.1037,62.1037,7000.0
2014-07-17 10:50:00,82.21,82.23,82.17,82.17,5200.0,62.1037,62.1188,62.0735,62.0735,5200.0
2014-07-17 11:00:00,82.17,82.19,82.11,82.12,1900.0,62.0735,62.0886,62.0281,62.0357,1900.0
2014-07-17 11:10:00,82.09,82.11,81.94,82.0,16600.0,62.013,62.0281,61.8997,61.9451,16600.0
2014-07-17 11:20:00,81.98,82.0,81.87,81.87,19400.0,61.9299,61.9451,61.8468,61.8468,19400.0
2014-07-17 11:30:00,81.83,81.98,81.78,81.95,27700.0,61.8166,61.9299,61.7789,61.9073,27700.0
2014-07-17 11:40:00,81.96,81.96,81.86,81.91,10000.0,61.9148,61.9148,61.8393,61.8771,10000.0
2014-07-17 11:50:00,81.92,81.95,81.83,81.84,18700.0,61.8846,61.9073,61.8166,61.8242,18700.0
2014-07-17 12:00:00,81.84,81.86,81.68,81.76,33300.0,61.8242,61.8393,61.7033,61.7637,33300.0
2014-07-17 12:10:00,81.83,81.86,81.81,81.84,10800.0,61.8166,61.8393,61.8015,61.8242,10800.0
2014-07-17 12:20:00,81.84,81.85,81.78,81.85,10800.0,61.8242,61.8317,61.7789,61.8317,10800.0
2014-07-17 12:30:00,81.85,81.97,81.84,81.96,12600.0,61.8317,61.9224,61.8242,61.9148,12600.0
2014-07-17 12:40:00,81.97,81.97,81.91,81.91,10400.0,61.9224,61.9224,61.8771,61.8771,10400.0
2014-07-17 12:50:00,81.92,81.98,81.92,81.96,3800.0,61.8846,61.9299,61.8846,61.9148,3800.0
2014-07-17 13:00:00,81.98,82.03,81.98,82.03,3300.0,61.9299,61.9677,61.9299,61.9677,3300.0
2014-07-17 13:10:00,82.06,82.11,82.06,82.08,7700.0,61.9904,62.0281,61.9904,62.0055,7700.0
2014-07-17 13:20:00,82.07,82.07,81.98,81.99,7900.0,61.9979,61.9979,61.9299,61.9375,7900.0
2014-07-17 13:30:00,82.02,82.04,81.93,81.93,21700.0,61.9602,61.9753,61.8922,61.8922,21700.0
2014-07-17 13:40:00,81.9,81.93,81.86,81.92,15400.0,61.8695,61.8922,61.8393,61.8846,15400.0
2014-07-17 13:50:00,81.94,81.94,81.88,81.9,7500.0,61.8997,61.8997,61.8544,61.8695,7500.0
2014-07-17 14:00:00,81.89,81.89,81.79,81.79,31000.0,61.862,61.862,61.7864,61.7864,31000.0
2014-07-17 14:10:00,81.8,81.89,81.8,81.83,9600.0,61.794,61.862,61.794,61.8166,9600.0
2014-07-17 14:20:00,81.84,81.84,81.74,81.74,6300.0,61.8242,61.8242,61.7486,61.7486,6300.0
2014-07-17 14:30:00,81.79,81.83,81.79,81.83,12000.0,61.7864,61.8166,61.7864,61.8166,12000.0
2014-07-17 14:40:00,81.84,81.86,81.77,81.77,10600.0,61.8242,61.8393,61.7713,61.7713,10600.0
2014-07-17 14:50:00,81.77,81.82,81.75,81.78,13600.0,61.7713,61.8091,61.7562,61.7789,13600.0
2014-07-17 15:00:00,81.77,81.77,81.68,81.69,12400.0,61.7713,61.7713,61.7033,61.7109,12400.0
2014-07-17 15:10:00,81.69,81.72,81.5,81.5,22100.0,61.7109,61.7335,61.5673,61.5673,22100.0
2014-07-17 15:20:00,81.5,81.56,81.48,81.48,15300.0,61.5673,61.6127,61.5522,61.5522,15300.0
2014-07-17 15:30:00,81.49,81.51,81.42,81.44,27800.0,61.5598,61.5749,61.5069,61.522,27800.0
2014-07-17 15:40:00,81.43,81.44,81.29,81.42,27200.0,61.5145,61.522,61.4087,61.5069,27200.0
2014-07-17 15:50:00,81.45,81.45,81.37,81.38,18900.0,61.5296,61.5296,61.4691,61.4767,18900.0
2014-07-18 09:30:00,81.62,81.69,81.61,81.63,17100.0,61.658,61.7109,61.6504,61.6655,17100.0
2014-07-18 09:40:00,81.63,81.63,81.54,81.54,3100.0,61.6655,61.6655,61.5976,61.5976,3100.0
2014-07-18 09:50:00,81.56,81.64,81.56,81.64,3700.0,61.6127,61.6731,61.6127,61.6731,3700.0
2014-07-18 10:00:00,81.62,81.62,81.56,81.61,4000.0,61.658,61.658,61.6127,61.6504,4000.0
2014-07-18 10:10:00,81.62,81.64,81.53,81.6,8700.0,61.658,61.6731,61.59,61.6429,8700.0
2014-07-18 10:20:00,81.57,81.63,81.57,81.63,4400.0,61.6202,61.6655,61.6202,61.6655,4400.0
2014-07-18 10:30:00,81.65,81.68,81.65,81.66,3600.0,61.6807,61.7033,61.6807,61.6882,3600.0
2014-07-18 10:40:00,81.64,81.64,81.59,81.64,7800.0,61.6731,61.6731,61.6353,61.6731,7800.0
2014-07-18 10:50:00,81.62,81.79,81.62,81.78,7200.0,61.658,61.7864,61.658,61.7789,7200.0
2014-07-18 11:00:00,81.79,81.8,81.75,81.75,2800.0,61.7864,61.794,61.7562,61.7562,2800.0
2014-07-18 11:10:00,81.74,81.8,81.74,81.8,4700.0,61.7486,61.794,61.7486,61.794,4700.0
2014-07-18 11:20:00,81.79,81.79,81.75,81.75,3000.0,61.7864,61.7864,61.7562,61.7562,3000.0
2014-07-18 11:30:00,81.75,81.86,81.75,81.86,1700.0,61.7562,61.8393,61.7562,61.8393,1700.0
2014-07-18 11:40:00,81.85,81.87,81.84,81.87,2300.0,61.8317,61.8468,61.8242,61.8468,2300.0
2014-07-18 11:50:00,81.88,81.88,81.84,81.84,3500.0,61.8544,61.8544,61.8242,61.8242,3500.0
2014-07-18 12:00:00,81.84,81.85,81.84,81.85,3400.0,61.8242,61.8317,61.8242,61.8317,3400.0
2014-07-18 12:10:00,81.85,81.87,81.84,81.87,7100.0,61.8317,61.8468,61.8242,61.8468,7100.0
2014-07-18 12:20:00,81.88,81.93,81.88,81.93,7700.0,61.8544,61.8922,61.8544,61.8922,7700.0
2014-07-18 12:30:00,81.93,81.94,81.91,81.92,2500.0,61.8922,61.8997,61.8771,61.8846,2500.0
2014-07-18 12:40:00,81.91,81.91,81.91,81.91,2600.0,61.8771,61.8771,61.8771,61.8771,2600.0
2014-07-18 12:50:00,81.91,81.92,81.9,81.9,3300.0,61.8771,61.8846,61.8695,61.8695,3300.0
2014-07-18 13:00:00,81.9,81.9,81.84,81.84,5000.0,61.8695,61.8695,61.8242,61.8242,5000.0
2014-07-18 13:10:00,81.85,81.85,81.81,81.81,101500.0,61.8317,61.8317,61.8015,61.8015,101500.0
2014-07-18 13:20:00,81.85,81.85,81.8,81.8,15700.0,61.8317,61.8317,61.794,61.794,15700.0
2014-07-18 13:30:00,81.8,81.85,81.77,81.84,9800.0,61.794,61.8317,61.7713,61.8242,9800.0
2014-07-18 13:40:00,81.84,81.89,81.84,81.87,11900.0,61.8242,61.862,61.8242,61.8468,11900.0
2014-07-18 13:50:00,81.87,81.91,81.85,81.91,7100.0,61.8468,61.8771,61.8317,61.8771,7100.0
2014-07-18 14:00:00,81.9,81.9,81.85,81.87,14300.0,61.8695,61.8695,61.8317,61.8468,14300.0
2014-07-18 14:10:00,81.88,81.93,81.87,81.92,13600.0,61.8544,61.8922,61.8468,61.8846,13600.0
2014-07-18 14:20:00,81.92,82.01,81.92,82.0,24400.0,61.8846,61.9526,61.8846,61.9451,24400.0
2014-07-18 14:30:00,82.0,82.02,81.98,82.0,5800.0,61.9451,61.9602,61.9299,61.9451,5800.0
2014-07-18 14:40:00,81.99,82.01,81.98,81.98,8600.0,61.9375,61.9526,61.9299,61.9299,8600.0
2014-07-18 14:50:00,81.98,82.0,81.98,82.0,8300.0,61.9299,61.9451,61.9299,61.9451,8300.0
2014-07-18 15:00:00,81.99,82.06,81.98,82.06,4500.0,61.9375,61.9904,61.9299,61.9904,4500.0
2014-07-18 15:10:00,82.06,82.06,82.04,82.05,7000.0,61.9904,61.9904,61.9753,61.9828,7000.0
2014-07-18 15:20:00,82.1,82.12,82.05,82.06,11200.0,62.0206,62.0357,61.9828,61.9904,11200.0
2014-07-18 15:30:00,82.04,82.05,82.02,82.02,3200.0,61.9753,61.9828,61.9602,61.9602,3200.0
2014-07-18 15:40:00,82.02,82.03,81.99,81.99,7100.0,61.9602,61.9677,61.9375,61.9375,7100.0
2014-07-18 15:50:00,82.0,82.05,81.99,82.05,43900.0,61.9451,61.9828,61.9375,61.9828,43900.0
2014-07-21 09:30:00,81.78,81.78,81.64,81.7,20400.0,61.7789,61.7789,61.6731,61.7184,20400.0
2014-07-21 09:40:00,81.67,81.74,81.66,81.74,7000.0,61.6958,61.7486,61.6882,61.7486,7000.0
2014-07-21 09:50:00,81.77,81.81,81.77,81.8,3100.0,61.7713,61.8015,61.7713,61.794,3100.0
2014-07-21 10:00:00,81.78,81.78,81.74,81.77,4600.0,61.7789,61.7789,61.7486,61.7713,4600.0
2014-07-21 10:10:00,81.74,81.74,81.65,81.66,10500.0,61.7486,61.7486,61.6807,61.6882,10500.0
2014-07-21 10:20:00,81.67,81.69,81.66,81.69,7600.0,61.6958,61.7109,61.6882,61.7109,7600.0
2014-07-21 10:30:00,81.69,81.69,81.57,81.57,2300.0,61.7109,61.7109,61.6202,61.6202,2300.0
2014-07-21 10:40:00,81.57,81.57,81.5,81.53,14800.0,61.6202,61.6202,61.5673,61.59,14800.0
2014-07-21 10:50:00,81.54,81.57,81.53,81.54,19600.0,61.5976,61.6202,61.59,61.5976,19600.0
2014-07-21 11:00:00,81.53,81.6,81.5,81.58,7200.0,61.59,61.6429,61.5673,61.6278,7200.0
2014-07-21 11:10:00,81.57,81.58,81.55,81.57,4900.0,61.6202,61.6278,61.6051,61.6202,4900.0
2014-07-21 11:20:00,81.59,81.69,81.59,81.69,2000.0,61.6353,61.7109,61.6353,61.7109,2000.0
2014-07-21 11:30:00,81.66,81.69,81.63,81.66,5200.0,61.6882,61.7109,61.6655,61.6882,5200.0
2014-07-21 11:40:00,81.69,81.69,81.64,81.66,2500.0,61.7109,61.7109,61.6731,61.6882,2500.0
2014-07-21 11:50:00,81.67,81.75,81.66,81.75,7100.0,61.6958,61.7562,61.6882,61.7562,7100.0
2014-07-21 12:00:00,81.76,81.76,81.69,81.7,5600.0,61.7637,61.7637,61.7109,61.7184,5600.0
2014-07-21 12:10:00,81.71,81.72,81.69,81.7,39000.0,61.726,61.7335,61.7109,61.7184,39000.0
2014-07-21 12:20:00,81.71,81.71,81.68,81.68,6300.0,61.726,61.726,61.7033,61.7033,6300.0
2014-07-21 12:30:00,81.67,81.72,81.67,81.72,9200.0,61.6958,61.7335,61.6958,61.7335,9200.0
2014-07-21 12:40:00,81.72,81.72,81.69,81.71,4200.0,61.7335,61.7335,61.7109,61.726,4200.0
2014-07-21 12:50:00,81.71,81.72,81.69,81.7,8100.0,61.726,61.7335,61.7109,61.7184,8100.0
2014-07-21 13:00:00,81.7,81.74,81.69,81.74,2400.0,61.7184,61.7486,61.7109,61.7486,2400.0
2014-07-21 13:10:00,81.75,81.78,81.74,81.78,4000.0,61.7562,61.7789,61.7486,61.7789,4000.0
2014-07-21 13:20:00,81.79,81.85,81.79,81.84,9300.0,61.7864,61.8317,61.7864,61.8242,9300.0
2014-07-21 13:30:00,81.84,81.86,81.82,81.82,32900.0,61.8242,61.8393,61.8091,61.8091,32900.0
2014-07-21 13:40:00,81.82,81.9,81.82,81.9,7100.0,61.8091,61.8695,61.8091,61.8695,7100.0
2014-07-21 13:50:00,81.9,81.9,81.88,81.89,9000.0,61.8695,61.8695,61.8544,61.862,9000.0
2014-07-21 14:00:00,81.89,81.92,81.89,81.92,19200.0,61.862,61.8846,61.862,61.8846,19200.0
2014-07-21 14:10:00,81.91,81.93,81.87,81.88,13800.0,61.8771,61.8922,61.8468,61.8544,13800.0
2014-07-21 14:20:00,81.89,81.9,81.86,81.88,4700.0,61.862,61.8695,61.8393,61.8544,4700.0
2014-07-21 14:30:00,81.88,81.9,81.86,81.88,6500.0,61.8544,61.8695,61.8393,61.8544,6500.0
2014-07-21 14:40:00,81.89,81.92,81.89,81.91,14300.0,61.862,61.8846,61.862,61.8771,14300.0
2014-07-21 14:50:00,81.92,81.95,81.92,81.93,24400.0,61.8846,61.9073,61.8846,61.8922,24400.0
2014-07-21 15:00:00,81.92,81.95,81.91,81.91,5300.0,61.8846,61.9073,61.8771,61.8771,5300.0
2014-07-21 15:10:00,81.92,81.92,81.89,81.92,10200.0,61.8846,61.8846,61.862,61.8846,10200.0
2014-07-21 15:20:00,81.92,81.96,81.92,81.94,11800.0,61.8846,61.9148,61.8846,61.8997,11800.0
2014-07-21 15:30:00,81.95,81.95,81.92,81.92,14100.0,61.9073,61.9073,61.8846,61.8846,14100.0
2014-07-21 15:40:00,81.92,81.93,81.9,81.9,7500.0,61.8846,61.8922,61.8695,61.8695,7500.0
2014-07-21 15:50:00,81.9,81.91,81.87,81.89,7100.0,61.8695,61.8771,61.8468,61.862,7100.0
2014-07-22 09:30:00,82.13,82.22,82.13,82.17,10700.0,62.0433,62.1112,62.0433,62.0735,10700.0
2014-07-22 09:40:00,82.18,82.18,82.11,82.18,4200.0,62.081,62.081,62.0281,62.081,4200.0
2014-07-22 09:50:00,82.19,82.23,82.19,82.21,3600.0,62.0886,62.1188,62.0886,62.1037,3600.0
2014-07-22 10:00:00,82.21,82.29,82.2,82.28,8800.0,62.1037,62.1641,62.0961,62.1566,8800.0
2014-07-22 10:10:00,82.3,82.3,82.23,82.24,7700.0,62.1717,62.1717,62.1188,62.1264,7700.0
2014-07-22 10:20:00,82.23,82.26,82.22,82.23,4200.0,62.1188,62.1415,62.1112,62.1188,4200.0
2014-07-22 10:30:00,82.26,82.28,82.21,82.23,5500.0,62.1415,62.1566,62.1037,62.1188,5500.0
2014-07-22 10:40:00,82.23,82.26,82.23,82.25,2300.0,62.1188,62.1415,62.1188,62.1339,2300.0
2014-07-22 10:50:00,82.26,82.27,82.25,82.25,2600.0,62.1415,62.149,62.1339,62.1339,2600.0
2014-07-22 11:00:00,82.26,82.34,82.26,82.31,11900.0,62.1415,62.2019,62.1415,62.1792,11900.0
2014-07-22 11:10:00,82.31,82.31,82.28,82.28,3500.0,62.1792,62.1792,62.1566,62.1566,3500.0
2014-07-22 11:20:00,82.29,82.31,82.27,82.28,3300.0,62.1641,62.1792,62.149,62.1566,3300.0
2014-07-22 11:30:00,82.29,82.29,82.26,82.26,3600.0,62.1641,62.1641,62.1415,62.1415,3600.0
2014-07-22 11:40:00,82.27,82.29,82.27,82.28,2900.0,62.149,62.1641,62.149,62.1566,2900.0
2014-07-22 11:50:00,82.28,82.3,82.28,82.28,13200.0,62.1566,62.1717,62.1566,62.1566,13200.0
2014-07-22 12:00:00,82.29,82.34,82.29,82.31,2500.0,62.1641,62.2019,62.1641,62.1792,2500.0
2014-07-22 12:10:00,82.31,82.33,82.31,82.33,5600.0,62.1792,62.1943,62.1792,62.1943,5600.0
2014-07-22 12:20:00,82.31,82.34,82.3,82.33,2700.0,62.1792,62.2019,62.1717,62.1943,2700.0
2014-07-22 12:30:00,82.33,82.36,82.33,82.35,7200.0,62.1943,62.217,62.1943,62.2095,7200.0
2014-07-22 12:40:00,82.34,82.34,82.3,82.3,6500.0,62.2019,62.2019,62.1717,62.1717,6500.0
2014-07-22 12:50:00,82.32,82.32,82.28,82.28,3600.0,62.1868,62.1868,62.1566,62.1566,3600.0
2014-07-22 13:00:00,82.3,82.31,82.29,82.31,5100.0,62.1717,62.1792,62.1641,62.1792,5100.0
2014-07-22 13:10:00,82.31,82.32,82.3,82.32,15400.0,62.1792,62.1868,62.1717,62.1868,15400.0
2014-07-22 13:20:00,82.32,82.32,82.29,82.31,35700.0,62.1868,62.1868,62.1641,62.1792,35700.0
2014-07-22 13:30:00,82.3,82.31,82.29,82.29,10500.0,62.1717,62.1792,62.1641,62.1641,10500.0
2014-07-22 13:40:00,82.29,82.3,82.26,82.29,8100.0,62.1641,62.1717,62.1415,62.1641,8100.0
2014-07-22 13:50:00,82.3,82.3,82.28,82.29,12700.0,62.1717,62.1717,62.1566,62.1641,12700.0
2014-07-22 14:00:00,82.3,82.3,82.28,82.3,6500.0,62.1717,62.1717,62.1566,62.1717,6500.0
2014-07-22 14:10:00,82.33,82.33,82.3,82.31,23500.0,62.1943,62.1943,62.1717,62.1792,23500.0
2014-07-22 14:20:00,82.31,82.33,82.3,82.32,25000.0,62.1792,62.1943,62.1717,62.1868,25000.0
2014-07-22 14:30:00,82.31,82.31,82.27,82.27,25400.0,62.1792,62.1792,62.149,62.149,25400.0
2014-07-22 14:40:00,82.27,82.27,82.19,82.19,7500.0,62.149,62.149,62.0886,62.0886,7500.0
2014-07-22 14:50:00,82.18,82.21,82.15,82.21,2700.0,62.081,62.1037,62.0584,62.1037,2700.0
2014-07-22 15:00:00,82.2,82.25,82.2,82.24,13200.0,62.0961,62.1339,62.0961,62.1264,13200.0
2014-07-22 15:10:00,82.25,82.26,82.23,82.25,8400.0,62.1339,62.1415,62.1188,62.1339,8400.0
2014-07-22 15:20:00,82.25,82.28,82.24,82.28,11500.0,62.1339,62.1566,62.1264,62.1566,11500.0
2014-07-22 15:30:00,82.3,82.3,82.29,82.29,1900.0,62.1717,62.1717,62.1641,62.1641,1900.0
2014-07-22 15:40:00,82.27,82.29,82.26,82.27,4000.0,62.149,62.1641,62.1415,62.149,4000.0
2014-07-22 15:50:00,82.26,82.27,82.23,82.24,26500.0,62.1415,62.149,62.1188,62.1264,26500.0
2014-07-23 09:30:00,82.29,82.33,82.22,82.26,13600.0,62.1641,62.1943,62.1112,62.1415,13600.0
2014-07-23 09:40:00,82.22,82.22,82.15,82.17,2900.0,62.1112,62.1112,62.0584,62.0735,2900.0
2014-07-23 09:50:00,82.22,82.26,82.22,82.23,4400.0,62.1112,62.1415,62.1112,62.1188,4400.0
2014-07-23 10:00:00,82.22,82.24,82.17,82.24,8500.0,62.1112,62.1264,62.0735,62.1264,8500.0
2014-07-23 10:10:00,82.23,82.31,82.22,82.29,14600.0,62.1188,62.1792,62.1112,62.1641,14600.0
2014-07-23 10:20:00,82.3,82.32,82.25,82.32,2900.0,62.1717,62.1868,62.1339,62.1868,2900.0
2014-07-23 10:30:00,82.33,82.41,82.33,82.4,12500.0,62.1943,62.2548,62.1943,62.2472,12500.0
2014-07-23 10:40:00,82.41,82.42,82.39,82.41,4300.0,62.2548,62.2623,62.2397,62.2548,4300.0
2014-07-23 10:50:00,82.41,82.41,82.37,82.38,2100.0,62.2548,62.2548,62.2246,62.2321,2100.0
2014-07-23 11:00:00,82.38,82.39,82.37,82.38,700.0,62.2321,62.2397,62.2246,62.2321,700.0
2014-07-23 11:10:00,82.4,82.41,82.38,82.38,4800.0,62.2472,62.2548,62.2321,62.2321,4800.0
2014-07-23 11:20:00,82.39,82.4,82.38,82.38,1500.0,62.2397,62.2472,62.2321,62.2321,1500.0
2014-07-23 11:30:00,82.39,82.41,82.39,82.41,2400.0,62.2397,62.2548,62.2397,62.2548,2400.0
2014-07-23 11:40:00,82.39,82.39,82.37,82.39,5500.0,62.2397,62.2397,62.2246,62.2397,5500.0
2014-07-23 11:50:00,82.4,82.42,82.39,82.39,3800.0,62.2472,62.2623,62.2397,62.2397,3800.0
2014-07-23 12:00:00,82.4,82.4,82.37,82.38,900.0,62.2472,62.2472,62.2246,62.2321,900.0
2014-07-23 12:10:00,82.38,82.39,82.36,82.36,3900.0,62.2321,62.2397,62.217,62.217,3900.0
2014-07-23 12:20:00,82.36,82.36,82.31,82.32,4000.0,62.217,62.217,62.1792,62.1868,4000.0
2014-07-23 12:30:00,82.31,82.31,82.23,82.24,7700.0,62.1792,62.1792,62.1188,62.1264,7700.0
2014-07-23 12:40:00,82.25,82.28,82.24,82.24,12400.0,62.1339,62.1566,62.1264,62.1264,12400.0
2014-07-23 12:50:00,82.23,82.27,82.23,82.27,1700.0,62.1188,62.149,62.1188,62.149,1700.0
2014-07-23 13:00:00,82.26,82.28,82.26,82.27,1600.0,62.1415,62.1566,62.1415,62.149,1600.0
2014-07-23 13:10:00,82.27,82.3,82.25,82.3,10300.0,62.149,62.1717,62.1339,62.1717,10300.0
2014-07-23 13:20:00,82.29,82.32,82.29,82.32,21200.0,62.1641,62.1868,62.1641,62.1868,21200.0
2014-07-23 13:30:00,82.31,82.33,82.31,82.32,14600.0,62.1792,62.1943,62.1792,62.1868,14600.0
2014-07-23 13:40:00,82.3,82.38,82.3,82.38,5700.0,62.1717,62.2321,62.1717,62.2321,5700.0
2014-07-23 13:50:00,82.38,82.38,82.36,82.37,6500.0,62.2321,62.2321,62.217,62.2246,6500.0
2014-07-23 14:00:00,82.37,82.38,82.35,82.37,18500.0,62.2246,62.2321,62.2095,62.2246,18500.0
2014-07-23 14:10:00,82.37,82.39,82.34,82.34,7200.0,62.2246,62.2397,62.2019,62.2019,7200.0
2014-07-23 14:20:00,82.36,82.36,82.33,82.34,11200.0,62.217,62.217,62.1943,62.2019,11200.0
2014-07-23 14:30:00,82.32,82.35,82.32,82.35,7600.0,62.1868,62.2095,62.1868,62.2095,7600.0
2014-07-23 14:40:00,82.36,82.36,82.34,82.36,13800.0,62.217,62.217,62.2019,62.217,13800.0
2014-07-23 14:50:00,82.36,82.36,82.32,82.34,5100.0,62.217,62.217,62.1868,62.2019,5100.0
2014-07-23 15:00:00,82.34,82.34,82.31,82.31,4600.0,62.2019,62.2019,62.1792,62.1792,4600.0
2014-07-23 15:10:00,82.32,82.35,82.32,82.33,3800.0,62.1868,62.2095,62.1868,62.1943,3800.0
2014-07-23 15:20:00,82.34,82.37,82.33,82.36,9800.0,62.2019,62.2246,62.1943,62.217,9800.0
2014-07-23 15:30:00,82.36,82.37,82.35,82.37,2400.0,62.217,62.2246,62.2095,62.2246,2400.0
2014-07-23 15:40:00,82.37,82.37,82.35,82.35,5300.0,62.2246,62.2246,62.2095,62.2095,5300.0
2014-07-23 15:50:00,82.35,82.36,82.3,82.32,14900.0,62.2095,62.217,62.1717,62.1868,14900.0
2014-07-24 09:30:00,82.42,82.44,82.31,82.36,20700.0,62.2623,62.2774,62.1792,62.217,20700.0
2014-07-24 09:40:00,82.34,82.48,82.33,82.46,10200.0,62.2019,62.3077,62.1943,62.2925,10200.0
2014-07-24 09:50:00,82.48,82.48,82.37,82.37,8800.0,62.3077,62.3077,62.2246,62.2246,8800.0
2014-07-24 10:00:00,82.36,82.39,82.31,82.39,18100.0,62.217,62.2397,62.1792,62.2397,18100.0
2014-07-24 10:10:00,82.37,82.4,82.37,82.38,3200.0,62.2246,62.2472,62.2246,62.2321,3200.0
2014-07-24 10:20:00,82.37,82.4,82.35,82.39,4100.0,62.2246,62.2472,62.2095,62.2397,4100.0
2014-07-24 10:30:00,82.41,82.44,82.38,82.39,2800.0,62.2548,62.2774,62.2321,62.2397,2800.0
2014-07-24 10:40:00,82.38,82.44,82.38,82.41,2700.0,62.2321,62.2774,62.2321,62.2548,2700.0
2014-07-24 10:50:00,82.41,82.42,82.39,82.41,8500.0,62.2548,62.2623,62.2397,62.2548,8500.0
2014-07-24 11:00:00,82.4,82.43,82.38,82.43,3600.0,62.2472,62.2699,62.2321,62.2699,3600.0
2014-07-24 11:10:00,82.43,82.47,82.43,82.46,33300.0,62.2699,62.3001,62.2699,62.2925,33300.0
2014-07-24 11:20:00,82.46,82.5,82.46,82.5,14200.0,62.2925,62.3228,62.2925,62.3228,14200.0
2014-07-24 11:30:00,82.5,82.51,82.49,82.49,9800.0,62.3228,62.3303,62.3152,62.3152,9800.0
2014-07-24 11:40:00,82.48,82.49,82.47,82.47,12800.0,62.3077,62.3152,62.3001,62.3001,12800.0
2014-07-24 11:50:00,82.47,82.49,82.45,82.45,16500.0,62.3001,62.3152,62.285,62.285,16500.0
2014-07-24 12:00:00,82.45,82.48,82.45,82.48,5700.0,62.285,62.3077,62.285,62.3077,5700.0
2014-07-24 12:10:00,82.47,82.48,82.45,82.45,8300.0,62.3001,62.3077,62.285,62.285,8300.0
2014-07-24 12:20:00,82.45,82.47,82.44,82.44,8500.0,62.285,62.3001,62.2774,62.2774,8500.0
2014-07-24 12:30:00,82.44,82.44,82.41,82.42,15300.0,62.2774,62.2774,62.2548,62.2623,15300.0
2014-07-24 12:40:00,82.41,82.44,82.41,82.41,23100.0,62.2548,62.2774,62.2548,62.2548,23100.0
2014-07-24 12:50:00,82.41,82.44,82.41,82.41,6900.0,62.2548,62.2774,62.2548,62.2548,6900.0
2014-07-24 13:00:00,82.42,82.42,82.33,82.33,13600.0,62.2623,62.2623,62.1943,62.1943,13600.0
2014-07-24 13:10:00,82.33,82.37,82.33,82.35,24800.0,62.1943,62.2246,62.1943,62.2095,24800.0
2014-07-24 13:20:00,82.37,82.42,82.37,82.41,24300.0,62.2246,62.2623,62.2246,62.2548,24300.0
2014-07-24 13:30:00,82.41,82.43,82.39,82.39,7500.0,62.2548,62.2699,62.2397,62.2397,7500.0
2014-07-24 13:40:00,82.41,82.41,82.38,82.4,8100.0,62.2548,62.2548,62.2321,62.2472,8100.0
2014-07-24 13:50:00,82.42,82.45,82.41,82.45,9100.0,62.2623,62.285,62.2548,62.285,9100.0
2014-07-24 14:00:00,82.44,82.45,82.42,82.42,8500.0,62.2774,62.285,62.2623,62.2623,8500.0
2014-07-24 14:10:00,82.44,82.44,82.43,82.44,8800.0,62.2774,62.2774,62.2699,62.2774,8800.0
2014-07-24 14:20:00,82.44,82.45,82.42,82.43,18000.0,62.2774,62.285,62.2623,62.2699,18000.0
2014-07-24 14:30:00,82.42,82.43,82.35,82.35,10800.0,62.2623,62.2699,62.2095,62.2095,10800.0
2014-07-24 14:40:00,82.35,82.37,82.35,82.36,9400.0,62.2095,62.2246,62.2095,62.217,9400.0
2014-07-24 14:50:00,82.35,82.38,82.31,82.31,10400.0,62.2095,62.2321,62.1792,62.1792,10400.0
2014-07-24 15:00:00,82.3,82.31,82.27,82.28,15900.0,62.1717,62.1792,62.149,62.1566,15900.0
2014-07-24 15:10:00,82.3,82.34,82.29,82.33,14600.0,62.1717,62.2019,62.1641,62.1943,14600.0
2014-07-24 15:20:00,82.33,82.35,82.33,82.33,14000.0,62.1943,62.2095,62.1943,62.1943,14000.0
2014-07-24 15:30:00,82.33,82.39,82.33,82.39,34800.0,62.1943,62.2397,62.1943,62.2397,34800.0
2014-07-24 15:40:00,82.39,82.42,82.39,82.41,7000.0,62.2397,62.2623,62.2397,62.2548,7000.0
2014-07-24 15:50:00,82.4,82.4,82.35,82.36,17000.0,62.2472,62.2472,62.2095,62.217,17000.0
2014-07-25 09:30:00,82.15,82.25,82.11,82.21,8500.0,62.0584,62.1339,62.0281,62.1037,8500.0
2014-07-25 09:40:00,82.21,82.24,82.17,82.17,3100.0,62.1037,62.1264,62.0735,62.0735,3100.0
2014-07-25 09:50:00,82.19,82.26,82.19,82.22,10200.0,62.0886,62.1415,62.0886,62.1112,10200.0
2014-07-25 10:00:00,82.25,82.25,82.16,82.17,21200.0,62.1339,62.1339,62.0659,62.0735,21200.0
2014-07-25 10:10:00,82.15,82.23,82.15,82.21,8100.0,62.0584,62.1188,62.0584,62.1037,8100.0
2014-07-25 10:20:00,82.22,82.27,82.2,82.25,3100.0,62.1112,62.149,62.0961,62.1339,3100.0
2014-07-25 10:30:00,82.25,82.26,82.22,82.26,1900.0,62.1339,62.1415,62.1112,62.1415,1900.0
2014-07-25 10:40:00,82.26,82.26,82.21,82.24,13100.0,62.1415,62.1415,62.1037,62.1264,13100.0
2014-07-25 10:50:00,82.25,82.25,82.13,82.13,7800.0,62.1339,62.1339,62.0433,62.0433,7800.0
2014-07-25 11:00:00,82.14,82.14,82.04,82.07,12900.0,62.0508,62.0508,61.9753,61.9979,12900.0
2014-07-25 11:10:00,82.05,82.07,82.0,82.03,12200.0,61.9828,61.9979,61.9451,61.9677,12200.0
2014-07-25 11:20:00,82.02,82.03,81.94,82.03,8300.0,61.9602,61.9677,61.8997,61.9677,8300.0
2014-07-25 11:30:00,82.03,82.07,82.03,82.05,4200.0,61.9677,61.9979,61.9677,61.9828,4200.0
2014-07-25 11:40:00,82.06,82.07,82.05,82.06,3100.0,61.9904,61.9979,61.9828,61.9904,3100.0
2014-07-25 11:50:00,82.06,82.09,82.05,82.05,27900.0,61.9904,62.013,61.9828,61.9828,27900.0
2014-07-25 12:00:00,82.06,82.12,82.06,82.11,7400.0,61.9904,62.0357,61.9904,62.0281,7400.0
2014-07-25 12:10:00,82.12,82.12,82.09,82.11,4400.0,62.0357,62.0357,62.013,62.0281,4400.0
2014-07-25 12:20:00,82.11,82.12,82.09,82.09,1900.0,62.0281,62.0357,62.013,62.013,1900.0
2014-07-25 12:30:00,82.09,82.09,82.08,82.09,1700.0,62.013,62.013,62.0055,62.013,1700.0
2014-07-25 12:40:00,82.09,82.12,82.09,82.12,1500.0,62.013,62.0357,62.013,62.0357,1500.0
2014-07-25 12:50:00,82.13,82.13,82.11,82.13,1300.0,62.0433,62.0433,62.0281,62.0433,1300.0
2014-07-25 13:00:00,82.12,82.12,82.07,82.07,6900.0,62.0357,62.0357,61.9979,61.9979,6900.0
2014-07-25 13:10:00,82.09,82.09,82.07,82.09,5400.0,62.013,62.013,61.9979,62.013,5400.0
2014-07-25 13:20:00,82.06,82.08,82.04,82.06,24800.0,61.9904,62.0055,61.9753,61.9904,24800.0
2014-07-25 13:30:00,82.06,82.06,81.98,82.02,6300.0,61.9904,61.9904,61.9299,61.9602,6300.0
2014-07-25 13:40:00,82.01,82.05,82.01,82.04,3900.0,61.9526,61.9828,61.9526,61.9753,3900.0
2014-07-25 13:50:00,82.05,82.05,82.0,82.0,11600.0,61.9828,61.9828,61.9451,61.9451,11600.0
2014-07-25 14:00:00,82.0,82.04,81.97,82.04,7000.0,61.9451,61.9753,61.9224,61.9753,7000.0
2014-07-25 14:10:00,82.05,82.09,82.03,82.08,11500.0,61.9828,62.013,61.9677,62.0055,11500.0
2014-07-25 14:20:00,82.07,82.13,82.07,82.11,57200.0,61.9979,62.0433,61.9979,62.0281,57200.0
2014-07-25 14:30:00,82.1,82.12,82.08,82.09,10500.0,62.0206,62.0357,62.0055,62.013,10500.0
2014-07-25 14:40:00,82.09,82.14,82.09,82.14,8600.0,62.013,62.0508,62.013,62.0508,8600.0
2014-07-25 14:50:00,82.12,82.13,82.06,82.09,8500.0,62.0357,62.0433,61.9904,62.013,8500.0
2014-07-25 15:00:00,82.09,82.1,82.04,82.06,8500.0,62.013,62.0206,61.9753,61.9904,8500.0
2014-07-25 15:10:00,82.07,82.09,82.04,82.05,7600.0,61.9979,62.013,61.9753,61.9828,7600.0
2014-07-25 15:20:00,82.04,82.08,82.02,82.02,8300.0,61.9753,62.0055,61.9602,61.9602,8300.0
2014-07-25 15:30:00,82.02,82.03,81.99,81.99,11500.0,61.9602,61.9677,61.9375,61.9375,11500.0
2014-07-25 15:40:00,82.0,82.07,82.0,82.07,14400.0,61.9451,61.9979,61.9451,61.9979,14400.0
2014-07-25 15:50:00,82.07,82.08,82.03,82.08,7900.0,61.9979,62.0055,61.9677,62.0055,7900.0
2014-07-28 09:30:00,82.09,82.09,81.98,82.03,16500.0,62.013,62.013,61.9299,61.9677,16500.0
2014-07-28 09:40:00,82.02,82.02,81.79,81.79,21300.0,61.9602,61.9602,61.7864,61.7864,21300.0
2014-07-28 09:50:00,81.78,81.82,81.74,81.8,11300.0,61.7789,61.8091,61.7486,61.794,11300.0
2014-07-28 10:00:00,81.82,81.82,81.67,81.68,14600.0,61.8091,61.8091,61.6958,61.7033,14600.0
2014-07-28 10:10:00,81.68,81.72,81.64,81.65,37800.0,61.7033,61.7335,61.6731,61.6807,37800.0
2014-07-28 10:20:00,81.66,81.71,81.64,81.7,5300.0,61.6882,61.726,61.6731,61.7184,5300.0
2014-07-28 10:30:00,81.7,81.71,81.66,81.7,4400.0,61.7184,61.726,61.6882,61.7184,4400.0
2014-07-28 10:40:00,81.7,81.78,81.67,81.75,7500.0,61.7184,61.7789,61.6958,61.7562,7500.0
2014-07-28 10:50:00,81.76,81.79,81.73,81.73,5300.0,61.7637,61.7864,61.7411,61.7411,5300.0
2014-07-28 11:00:00,81.75,81.78,81.72,81.77,5500.0,61.7562,61.7789,61.7335,61.7713,5500.0
2014-07-28 11:10:00,81.79,81.83,81.79,81.79,11700.0,61.7864,61.8166,61.7864,61.7864,11700.0
2014-07-28 11:20:00,81.82,81.91,81.82,81.91,1800.0,61.8091,61.8771,61.8091,61.8771,1800.0
2014-07-28 11:30:00,81.92,81.97,81.92,81.94,47000.0,61.8846,61.9224,61.8846,61.8997,47000.0
2014-07-28 11:40:00,81.93,81.94,81.91,81.93,12800.0,61.8922,61.8997,61.8771,61.8922,12800.0
2014-07-28 11:50:00,81.94,81.95,81.92,81.92,6600.0,61.8997,61.9073,61.8846,61.8846,6600.0
2014-07-28 12:00:00,81.92,81.94,81.92,81.94,1800.0,61.8846,61.8997,61.8846,61.8997,1800.0
2014-07-28 12:10:00,81.93,81.93,81.88,81.88,12000.0,61.8922,61.8922,61.8544,61.8544,12000.0
2014-07-28 12:20:00,81.88,81.89,81.86,81.86,22200.0,61.8544,61.862,61.8393,61.8393,22200.0
2014-07-28 12:30:00,81.86,81.88,81.85,81.87,10700.0,61.8393,61.8544,61.8317,61.8468,10700.0
2014-07-28 12:40:00,81.85,81.91,81.85,81.91,7500.0,61.8317,61.8771,61.8317,61.8771,7500.0
2014-07-28 12:50:00,81.91,81.93,81.89,81.92,2600.0,61.8771,61.8922,61.862,61.8846,2600.0
2014-07-28 13:00:00,81.91,81.91,81.88,81.89,3600.0,61.8771,61.8771,61.8544,61.862,3600.0
2014-07-28 13:10:00,81.91,81.92,81.9,81.92,3100.0,61.8771,61.8846,61.8695,61.8846,3100.0
2014-07-28 13:20:00,81.95,82.01,81.93,82.0,11300.0,61.9073,61.9526,61.8922,61.9451,11300.0
2014-07-28 13:30:00,82.03,82.14,82.03,82.14,7700.0,61.9677,62.0508,61.9677,62.0508,7700.0
2014-07-28 13:40:00,82.15,82.18,82.13,82.13,6700.0,62.0584,62.081,62.0433,62.0433,6700.0
2014-07-28 13:50:00,82.13,82.14,82.11,82.12,16300.0,62.0433,62.0508,62.0281,62.0357,16300.0
2014-07-28 14:00:00,82.12,82.15,82.12,82.15,15500.0,62.0357,62.0584,62.0357,62.0584,15500.0
2014-07-28 14:10:00,82.14,82.17,82.09,82.09,10900.0,62.0508,62.0735,62.013,62.013,10900.0
2014-07-28 14:20:00,82.11,82.11,82.08,82.08,9200.0,62.0281,62.0281,62.0055,62.0055,9200.0
2014-07-28 14:30:00,82.08,82.09,82.05,82.07,10000.0,62.0055,62.013,61.9828,61.9979,10000.0
2014-07-28 14:40:00,82.06,82.08,82.02,82.07,11100.0,61.9904,62.0055,61.9602,61.9979,11100.0
2014-07-28 14:50:00,82.08,82.13,82.08,82.13,7700.0,62.0055,62.0433,62.0055,62.0433,7700.0
2014-07-28 15:00:00,82.13,82.13,82.08,82.12,13000.0,62.0433,62.0433,62.0055,62.0357,13000.0
2014-07-28 15:10:00,82.11,82.11,82.08,82.08,9300.0,62.0281,62.0281,62.0055,62.0055,9300.0
2014-07-28 15:20:00,82.1,82.1,82.08,82.09,8400.0,62.0206,62.0206,62.0055,62.013,8400.0
2014-07-28 15:30:00,82.08,82.1,82.06,82.07,6400.0,62.0055,62.0206,61.9904,61.9979,6400.0
2014-07-28 15:40:00,82.09,82.1,82.06,82.06,4200.0,62.013,62.0206,61.9904,61.9904,4200.0
2014-07-28 15:50:00,82.05,82.07,82.02,82.07,17000.0,61.9828,61.9979,61.9602,61.9979,17000.0
2014-07-29 09:30:00,82.27,82.27,82.14,82.14,16900.0,62.149,62.149,62.0508,62.0508,16900.0
2014-07-29 09:40:00,82.12,82.18,82.11,82.18,10100.0,62.0357,62.081,62.0281,62.081,10100.0
2014-07-29 09:50:00,82.15,82.29,82.15,82.25,4300.0,62.0584,62.1641,62.0584,62.1339,4300.0
2014-07-29 10:00:00,82.26,82.29,82.2,82.29,6200.0,62.1415,62.1641,62.0961,62.1641,6200.0
2014-07-29 10:10:00,82.3,82.32,82.26,82.29,6900.0,62.1717,62.1868,62.1415,62.1641,6900.0
2014-07-29 10:20:00,82.29,82.3,82.27,82.27,2200.0,62.1641,62.1717,62.149,62.149,2200.0
2014-07-29 10:30:00,82.27,82.27,82.24,82.25,3300.0,62.149,62.149,62.1264,62.1339,3300.0
2014-07-29 10:40:00,82.25,82.25,82.24,82.24,1400.0,62.1339,62.1339,62.1264,62.1264,1400.0
2014-07-29 10:50:00,82.24,82.24,82.16,82.17,3100.0,62.1264,62.1264,62.0659,62.0735,3100.0
2014-07-29 11:00:00,82.14,82.16,81.94,81.94,6500.0,62.0508,62.0659,61.8997,61.8997,6500.0
2014-07-29 11:10:00,81.93,82.02,81.9,82.0,6600.0,61.8922,61.9602,61.8695,61.9451,6600.0
2014-07-29 11:20:00,81.99,82.03,81.98,81.98,8000.0,61.9375,61.9677,61.9299,61.9299,8000.0
2014-07-29 11:30:00,81.94,81.94,81.83,81.84,5700.0,61.8997,61.8997,61.8166,61.8242,5700.0
2014-07-29 11:40:00,81.83,81.9,81.82,81.89,5200.0,61.8166,61.8695,61.8091,61.862,5200.0
2014-07-29 11:50:00,81.89,81.96,81.88,81.95,2900.0,61.862,61.9148,61.8544,61.9073,2900.0
2014-07-29 12:00:00,81.95,81.97,81.95,81.97,2300.0,61.9073,61.9224,61.9073,61.9224,2300.0
2014-07-29 12:10:00,81.98,82.02,81.96,82.02,6600.0,61.9299,61.9602,61.9148,61.9602,6600.0
2014-07-29 12:20:00,81.99,82.09,81.99,82.09,1800.0,61.9375,62.013,61.9375,62.013,1800.0
2014-07-29 12:30:00,82.06,82.11,82.05,82.1,2700.0,61.9904,62.0281,61.9828,62.0206,2700.0
2014-07-29 12:40:00,82.09,82.13,82.07,82.11,4800.0,62.013,62.0433,61.9979,62.0281,4800.0
2014-07-29 12:50:00,82.13,82.14,82.11,82.13,13400.0,62.0433,62.0508,62.0281,62.0433,13400.0
2014-07-29 13:00:00,82.13,82.14,82.1,82.13,4800.0,62.0433,62.0508,62.0206,62.0433,4800.0
2014-07-29 13:10:00,82.12,82.12,82.06,82.07,7100.0,62.0357,62.0357,61.9904,61.9979,7100.0
2014-07-29 13:20:00,82.07,82.14,82.07,82.11,16100.0,61.9979,62.0508,61.9979,62.0281,16100.0
2014-07-29 13:30:00,82.11,82.11,82.06,82.07,12600.0,62.0281,62.0281,61.9904,61.9979,12600.0
2014-07-29 13:40:00,82.07,82.07,82.06,82.06,4900.0,61.9979,61.9979,61.9904,61.9904,4900.0
2014-07-29 13:50:00,82.05,82.08,82.05,82.07,2800.0,61.9828,62.0055,61.9828,61.9979,2800.0
2014-07-29 14:00:00,82.07,82.08,82.05,82.06,3500.0,61.9979,62.0055,61.9828,61.9904,3500.0
2014-07-29 14:10:00,82.06,82.09,82.02,82.02,5900.0,61.9904,62.013,61.9602,61.9602,5900.0
2014-07-29 14:20:00,82.02,82.02,81.85,81.86,8000.0,61.9602,61.9602,61.8317,61.8393,8000.0
2014-07-29 14:30:00,81.93,81.97,81.89,81.91,16200.0,61.8922,61.9224,61.862,61.8771,16200.0
2014-07-29 14:40:00,81.92,81.95,81.88,81.94,7200.0,61.8846,61.9073,61.8544,61.8997,7200.0
2014-07-29 14:50:00,81.94,81.94,81.89,81.9,13000.0,61.8997,61.8997,61.862,61.8695,13000.0
2014-07-29 15:00:00,81.89,81.9,81.84,81.88,8400.0,61.862,61.8695,61.8242,61.8544,8400.0
2014-07-29 15:10:00,81.88,81.91,81.87,81.88,11200.0,61.8544,61.8771,61.8468,61.8544,11200.0
2014-07-29 15:20:00,81.89,81.91,81.82,81.82,13300.0,61.862,61.8771,61.8091,61.8091,13300.0
2014-07-29 15:30:00,81.81,81.82,81.76,81.81,11000.0,61.8015,61.8091,61.7637,61.8015,11000.0
2014-07-29 15:40:00,81.81,81.81,81.69,81.79,12500.0,61.8015,61.8015,61.7109,61.7864,12500.0
2014-07-29 15:50:00,81.77,81.78,81.66,81.68,31700.0,61.7713,61.7789,61.6882,61.7033,31700.0
2014-07-30 09:30:00,81.94,82.0,81.87,81.87,14600.0,61.8997,61.9451,61.8468,61.8468,14600.0
2014-07-30 09:40:00,81.89,81.92,81.83,81.88,5000.0,61.862,61.8846,61.8166,61.8544,5000.0
2014-07-30 09:50:00,81.88,81.88,81.79,81.79,1200.0,61.8544,61.8544,61.7864,61.7864,1200.0
2014-07-30 10:00:00,81.71,81.71,81.56,81.6,7500.0,61.726,61.726,61.6127,61.6429,7500.0
2014-07-30 10:10:00,81.61,81.64,81.6,81.6,5100.0,61.6504,61.6731,61.6429,61.6429,5100.0
2014-07-30 10:20:00,81.63,81.67,81.61,81.62,5100.0,61.6655,61.6958,61.6504,61.658,5100.0
2014-07-30 10:30:00,81.64,81.64,81.57,81.62,4300.0,61.6731,61.6731,61.6202,61.658,4300.0
2014-07-30 10:40:00,81.53,81.53,81.34,81.41,9900.0,61.59,61.59,61.4465,61.4993,9900.0
2014-07-30 10:50:00,81.39,81.44,81.39,81.4,2700.0,61.4842,61.522,61.4842,61.4918,2700.0
2014-07-30 11:00:00,81.38,81.38,81.24,81.35,6400.0,61.4767,61.4767,61.3709,61.454,6400.0
2014-07-30 11:10:00,81.34,81.44,81.31,81.41,7100.0,61.4465,61.522,61.4238,61.4993,7100.0
2014-07-30 11:20:00,81.4,81.45,81.4,81.41,3200.0,61.4918,61.5296,61.4918,61.4993,3200.0
2014-07-30 11:30:00,81.41,81.41,81.37,81.37,4900.0,61.4993,61.4993,61.4691,61.4691,4900.0
2014-07-30 11:40:00,81.34,81.37,81.28,81.28,3900.0,61.4465,61.4691,61.4011,61.4011,3900.0
2014-07-30 11:50:00,81.29,81.29,81.19,81.22,128500.0,61.4087,61.4087,61.3332,61.3558,128500.0
2014-07-30 12:00:00,81.22,81.26,81.17,81.2,13000.0,61.3558,61.386,61.318,61.3407,13000.0
2014-07-30 12:10:00,81.2,81.32,81.2,81.29,5200.0,61.3407,61.4314,61.3407,61.4087,5200.0
2014-07-30 12:20:00,81.27,81.35,81.27,81.32,3500.0,61.3936,61.454,61.3936,61.4314,3500.0
2014-07-30 12:30:00,81.32,81.39,81.31,81.39,1700.0,61.4314,61.4842,61.4238,61.4842,1700.0
2014-07-30 12:40:00,81.38,81.42,81.37,81.4,2900.0,61.4767,61.5069,61.4691,61.4918,2900.0
2014-07-30 12:50:00,81.39,81.41,81.37,81.41,1200.0,61.4842,61.4993,61.4691,61.4993,1200.0
2014-07-30 13:00:00,81.39,81.39,81.31,81.32,3400.0,61.4842,61.4842,61.4238,61.4314,3400.0
2014-07-30 13:10:00,81.32,81.35,81.3,81.3,12000.0,61.4314,61.454,61.4163,61.4163,12000.0
2014-07-30 13:20:00,81.29,81.33,81.26,81.26,11100.0,61.4087,61.4389,61.386,61.386,11100.0
2014-07-30 13:30:00,81.26,81.36,81.26,81.34,2700.0,61.386,61.4616,61.386,61.4465,2700.0
2014-07-30 13:40:00,81.34,81.37,81.34,81.36,2600.0,61.4465,61.4691,61.4465,61.4616,2600.0
2014-07-30 13:50:00,81.36,81.38,81.35,81.36,10300.0,61.4616,61.4767,61.454,61.4616,10300.0
2014-07-30 14:00:00,81.37,81.57,81.27,81.55,31500.0,61.4691,61.6202,61.3936,61.6051,31500.0
2014-07-30 14:10:00,81.63,81.76,81.63,81.69,9200.0,61.6655,61.7637,61.6655,61.7109,9200.0
2014-07-30 14:20:00,81.68,81.68,81.61,81.64,11600.0,61.7033,61.7033,61.6504,61.6731,11600.0
2014-07-30 14:30:00,81.68,81.69,81.56,81.57,6300.0,61.7033,61.7109,61.6127,61.6202,6300.0
2014-07-30 14:40:00,81.6,81.61,81.42,81.44,15000.0,61.6429,61.6504,61.5069,61.522,15000.0
2014-07-30 14:50:00,81.44,81.49,81.44,81.47,9100.0,61.522,61.5598,61.522,61.5447,9100.0
2014-07-30 15:00:00,81.46,81.46,81.35,81.43,5100.0,61.5371,61.5371,61.454,61.5145,5100.0
2014-07-30 15:10:00,81.44,81.51,81.38,81.51,18100.0,61.522,61.5749,61.4767,61.5749,18100.0
2014-07-30 15:20:00,81.51,81.51,81.47,81.51,5200.0,61.5749,61.5749,61.5447,61.5749,5200.0
2014-07-30 15:30:00,81.53,81.58,81.52,81.54,60200.0,61.59,61.6278,61.5824,61.5976,60200.0
2014-07-30 15:40:00,81.55,81.57,81.51,81.52,9700.0,61.6051,61.6202,61.5749,61.5824,9700.0
2014-07-30 15:50:00,81.52,81.53,81.49,81.5,10900.0,61.5824,61.59,61.5598,61.5673,10900.0
2014-07-31 09:30:00,81.02,81.02,80.79,80.96,29200.0,61.2047,61.2047,61.031,61.1594,29200.0
2014-07-31 09:40:00,80.95,81.06,80.85,81.06,9600.0,61.1519,61.2349,61.0763,61.2349,9600.0
2014-07-31 09:50:00,81.04,81.04,80.89,80.9,7200.0,61.2198,61.2198,61.1065,61.1141,7200.0
2014-07-31 10:00:00,80.9,80.9,80.79,80.79,8500.0,61.1141,61.1141,61.031,61.031,8500.0
2014-07-31 10:10:00,80.82,80.95,80.81,80.95,8700.0,61.0536,61.1519,61.0461,61.1519,8700.0
2014-07-31 10:20:00,80.94,80.94,80.75,80.79,10400.0,61.1443,61.1443,61.0008,61.031,10400.0
2014-07-31 10:30:00,80.79,80.81,80.67,80.74,22600.0,61.031,61.0461,60.9403,60.9932,22600.0
2014-07-31 10:40:00,80.72,80.77,80.69,80.69,6200.0,60.9781,61.0159,60.9554,60.9554,6200.0
2014-07-31 10:50:00,80.69,80.7,80.48,80.48,20400.0,60.9554,60.963,60.7968,60.7968,20400.0
2014-07-31 11:00:00,80.5,80.64,80.5,80.62,13300.0,60.8119,60.9177,60.8119,60.9026,13300.0
2014-07-31 11:10:00,80.61,80.61,80.52,80.56,11400.0,60.895,60.895,60.827,60.8572,11400.0
2014-07-31 11:20:00,80.53,80.62,80.53,80.56,70100.0,60.8346,60.9026,60.8346,60.8572,70100.0
2014-07-31 11:30:00,80.53,80.56,80.5,80.56,25600.0,60.8346,60.8572,60.8119,60.8572,25600.0
2014-07-31 11:40:00,80.61,80.62,80.46,80.51,12000.0,60.895,60.9026,60.7817,60.8195,12000.0
2014-07-31 11:50:00,80.49,80.49,80.39,80.39,12200.0,60.8044,60.8044,60.7288,60.7288,12200.0
2014-07-31 12:00:00,80.37,80.45,80.37,80.42,12600.0,60.7137,60.7741,60.7137,60.7515,12600.0
2014-07-31 12:10:00,80.41,80.41,80.28,80.32,35000.0,60.7439,60.7439,60.6457,60.6759,35000.0
2014-07-31 12:20:00,80.33,80.33,80.26,80.31,20600.0,60.6835,60.6835,60.6306,60.6684,20600.0
2014-07-31 12:30:00,80.29,80.36,80.29,80.35,4500.0,60.6533,60.7062,60.6533,60.6986,4500.0
2014-07-31 12:40:00,80.36,80.45,80.35,80.45,4100.0,60.7062,60.7741,60.6986,60.7741,4100.0
2014-07-31 12:50:00,80.46,80.46,80.44,80.44,3400.0,60.7817,60.7817,60.7666,60.7666,3400.0
2014-07-31 13:00:00,80.44,80.47,80.41,80.47,5200.0,60.7666,60.7892,60.7439,60.7892,5200.0
2014-07-31 13:10:00,80.43,80.43,80.36,80.39,12700.0,60.759,60.759,60.7062,60.7288,12700.0
2014-07-31 13:20:00,80.38,80.38,80.3,80.35,7800.0,60.7213,60.7213,60.6608,60.6986,7800.0
2014-07-31 13:30:00,80.38,80.52,80.37,80.5,11500.0,60.7213,60.827,60.7137,60.8119,11500.0
2014-07-31 13:40:00,80.49,80.49,80.36,80.4,6200.0,60.8044,60.8044,60.7062,60.7364,6200.0
2014-07-31 13:50:00,80.42,80.46,80.39,80.4,11600.0,60.7515,60.7817,60.7288,60.7364,11600.0
2014-07-31 14:00:00,80.43,80.54,80.42,80.49,18700.0,60.759,60.8421,60.7515,60.8044,18700.0
2014-07-31 14:10:00,80.49,80.52,80.45,80.48,25400.0,60.8044,60.827,60.7741,60.7968,25400.0
2014-07-31 14:20:00,80.47,80.54,80.46,80.54,10200.0,60.7892,60.8421,60.7817,60.8421,10200.0
2014-07-31 14:30:00,80.55,80.55,80.45,80.46,8300.0,60.8497,60.8497,60.7741,60.7817,8300.0
2014-07-31 14:40:00,80.45,80.45,80.24,80.29,32300.0,60.7741,60.7741,60.6155,60.6533,32300.0
2014-07-31 14:50:00,80.32,80.33,80.19,80.2,15500.0,60.6759,60.6835,60.5777,60.5853,15500.0
2014-07-31 15:00:00,80.18,80.31,80.18,80.24,24800.0,60.5702,60.6684,60.5702,60.6155,24800.0
2014-07-31 15:10:00,80.18,80.22,80.08,80.12,13100.0,60.5702,60.6004,60.4946,60.5248,13100.0
2014-07-31 15:20:00,80.11,80.13,80.01,80.04,8500.0,60.5173,60.5324,60.4418,60.4644,8500.0
2014-07-31 15:30:00,80.05,80.17,80.05,80.16,10000.0,60.472,60.5626,60.472,60.5551,10000.0
2014-07-31 15:40:00,80.16,80.19,80.02,80.06,14800.0,60.5551,60.5777,60.4493,60.4795,14800.0
2014-07-31 15:50:00,80.04,80.05,79.97,79.97,33600.0,60.4644,60.472,60.4115,60.4115,33600.0
2014-08-01 09:30:00,79.79,80.03,79.65,80.03,33200.0,60.2756,60.4569,60.1698,60.4569,33200.0
2014-08-01 09:40:00,80.03,80.03,79.84,79.93,18900.0,60.4569,60.4569,60.3133,60.3813,18900.0
2014-08-01 09:50:00,79.92,80.09,79.92,80.05,9000.0,60.3738,60.5022,60.3738,60.472,9000.0
2014-08-01 10:00:00,80.05,80.19,80.0,80.07,21700.0,60.472,60.5777,60.4342,60.4871,21700.0
2014-08-01 10:10:00,80.08,80.1,79.85,79.85,5600.0,60.4946,60.5097,60.3209,60.3209,5600.0
2014-08-01 10:20:00,79.87,80.06,79.87,80.06,14300.0,60.336,60.4795,60.336,60.4795,14300.0
2014-08-01 10:30:00,80.01,80.05,79.95,80.04,4500.0,60.4418,60.472,60.3964,60.4644,4500.0
2014-08-01 10:40:00,80.03,80.06,79.93,79.93,4500.0,60.4569,60.4795,60.3813,60.3813,4500.0
2014-08-01 10:50:00,79.91,79.95,79.85,79.87,4900.0,60.3662,60.3964,60.3209,60.336,4900.0
2014-08-01 11:00:00,79.86,79.87,79.69,79.69,10200.0,60.3284,60.336,60.2,60.2,10200.0
2014-08-01 11:10:00,79.69,79.71,79.64,79.64,9300.0,60.2,60.2151,60.1622,60.1622,9300.0
2014-08-01 11:20:00,79.69,79.79,79.66,79.76,11100.0,60.2,60.2756,60.1774,60.2529,11100.0
2014-08-01 11:30:00,79.75,79.8,79.59,79.6,11100.0,60.2453,60.2831,60.1245,60.132,11100.0
2014-08-01 11:40:00,79.61,79.63,79.52,79.53,12400.0,60.1396,60.1547,60.0716,60.0791,12400.0
2014-08-01 11:50:00,79.51,79.51,79.34,79.4,16300.0,60.064,60.064,59.9356,59.9809,16300.0
2014-08-01 12:00:00,79.41,79.51,79.41,79.42,103700.0,59.9885,60.064,59.9885,59.996,103700.0
2014-08-01 12:10:00,79.44,79.56,79.4,79.53,13100.0,60.0112,60.1018,59.9809,60.0791,13100.0
2014-08-01 12:20:00,79.53,79.56,79.44,79.47,9600.0,60.0791,60.1018,60.0112,60.0338,9600.0
2014-08-01 12:30:00,79.49,79.53,79.45,79.45,14500.0,60.0489,60.0791,60.0187,60.0187,14500.0
2014-08-01 12:40:00,79.45,79.51,79.41,79.41,6400.0,60.0187,60.064,59.9885,59.9885,6400.0
2014-08-01 12:50:00,79.4,79.59,79.4,79.55,25500.0,59.9809,60.1245,59.9809,60.0943,25500.0
2014-08-01 13:00:00,79.55,79.59,79.45,79.51,10500.0,60.0943,60.1245,60.0187,60.064,10500.0
2014-08-01 13:10:00,79.54,79.63,79.52,79.63,12900.0,60.0867,60.1547,60.0716,60.1547,12900.0
2014-08-01 13:20:00,79.62,79.81,79.58,79.81,36800.0,60.1471,60.2907,60.1169,60.2907,36800.0
2014-08-01 13:30:00,79.85,79.85,79.74,79.82,9000.0,60.3209,60.3209,60.2378,60.2982,9000.0
2014-08-01 13:40:00,79.83,79.89,79.75,79.89,12900.0,60.3058,60.3511,60.2453,60.3511,12900.0
2014-08-01 13:50:00,79.86,79.93,79.8,79.92,6300.0,60.3284,60.3813,60.2831,60.3738,6300.0
2014-08-01 14:00:00,79.91,79.97,79.84,79.97,17600.0,60.3662,60.4115,60.3133,60.4115,17600.0
2014-08-01 14:10:00,79.95,80.02,79.94,80.01,6100.0,60.3964,60.4493,60.3889,60.4418,6100.0
2014-08-01 14:20:00,80.01,80.02,79.89,79.9,22800.0,60.4418,60.4493,60.3511,60.3587,22800.0
2014-08-01 14:30:00,79.92,79.96,79.9,79.96,3800.0,60.3738,60.404,60.3587,60.404,3800.0
2014-08-01 14:40:00,79.97,79.98,79.86,79.86,10900.0,60.4115,60.4191,60.3284,60.3284,10900.0
2014-08-01 14:50:00,79.85,79.87,79.8,79.85,9700.0,60.3209,60.336,60.2831,60.3209,9700.0
2014-08-01 15:00:00,79.84,79.91,79.83,79.84,7800.0,60.3133,60.3662,60.3058,60.3133,7800.0
2014-08-01 15:10:00,79.87,79.91,79.83,79.9,8100.0,60.336,60.3662,60.3058,60.3587,8100.0
2014-08-01 15:20:00,79.9,79.95,79.87,79.88,9400.0,60.3587,60.3964,60.336,60.3435,9400.0
2014-08-01 15:30:00,79.87,79.89,79.84,79.89,9500.0,60.336,60.3511,60.3133,60.3511,9500.0
2014-08-01 15:40:00,79.88,79.89,79.77,79.78,17300.0,60.3435,60.3511,60.2604,60.268,17300.0
2014-08-01 15:50:00,79.78,79.79,79.66,79.72,47300.0,60.268,60.2756,60.1774,60.2227,47300.0
2014-08-04 09:30:00,79.92,79.94,79.79,79.82,33100.0,60.3738,60.3889,60.2756,60.2982,33100.0
2014-08-04 09:40:00,79.81,79.86,79.73,79.75,3800.0,60.2907,60.3284,60.2302,60.2453,3800.0
2014-08-04 09:50:00,79.82,79.86,79.8,79.83,2200.0,60.2982,60.3284,60.2831,60.3058,2200.0
2014-08-04 10:00:00,79.85,79.89,79.8,79.86,5400.0,60.3209,60.3511,60.2831,60.3284,5400.0
2014-08-04 10:10:00,79.85,79.85,79.72,79.74,326800.0,60.3209,60.3209,60.2227,60.2378,326800.0
2014-08-04 10:20:00,79.75,79.84,79.75,79.8,17000.0,60.2453,60.3133,60.2453,60.2831,17000.0
2014-08-04 10:30:00,79.79,79.81,79.68,79.72,10300.0,60.2756,60.2907,60.1925,60.2227,10300.0
2014-08-04 10:40:00,79.71,79.73,79.64,79.7,7700.0,60.2151,60.2302,60.1622,60.2076,7700.0
2014-08-04 10:50:00,79.69,79.72,79.51,79.55,27500.0,60.2,60.2227,60.064,60.0943,27500.0
2014-08-04 11:00:00,79.54,79.66,79.52,79.66,3700.0,60.0867,60.1774,60.0716,60.1774,3700.0
2014-08-04 11:10:00,79.66,79.78,79.65,79.75,9600.0,60.1774,60.268,60.1698,60.2453,9600.0
2014-08-04 11:20:00,79.71,79.76,79.71,79.74,11500.0,60.2151,60.2529,60.2151,60.2378,11500.0
2014-08-04 11:30:00,79.74,79.77,79.69,79.72,6800.0,60.2378,60.2604,60.2,60.2227,6800.0
2014-08-04 11:40:00,79.72,79.72,79.63,79.7,139300.0,60.2227,60.2227,60.1547,60.2076,139300.0
2014-08-04 11:50:00,79.67,79.69,79.65,79.69,5200.0,60.1849,60.2,60.1698,60.2,5200.0
2014-08-04 12:00:00,79.68,79.68,79.63,79.64,13300.0,60.1925,60.1925,60.1547,60.1622,13300.0
2014-08-04 12:10:00,79.67,79.67,79.62,79.67,6200.0,60.1849,60.1849,60.1471,60.1849,6200.0
2014-08-04 12:20:00,79.67,79.8,79.67,79.8,6000.0,60.1849,60.2831,60.1849,60.2831,6000.0
2014-08-04 12:30:00,79.77,79.81,79.74,79.74,6200.0,60.2604,60.2907,60.2378,60.2378,6200.0
2014-08-04 12:40:00,79.75,79.78,79.74,79.74,4400.0,60.2453,60.268,60.2378,60.2378,4400.0
2014-08-04 12:50:00,79.75,79.79,79.75,79.76,4400.0,60.2453,60.2756,60.2453,60.2529,4400.0
2014-08-04 13:00:00,79.76,79.81,79.76,79.8,16100.0,60.2529,60.2907,60.2529,60.2831,16100.0
2014-08-04 13:10:00,79.8,79.8,79.75,79.75,3400.0,60.2831,60.2831,60.2453,60.2453,3400.0
2014-08-04 13:20:00,79.79,79.85,79.79,79.83,17300.0,60.2756,60.3209,60.2756,60.3058,17300.0
2014-08-04 13:30:00,79.83,79.91,79.83,79.91,17700.0,60.3058,60.3662,60.3058,60.3662,17700.0
2014-08-04 13:40:00,79.91,79.98,79.9,79.96,19100.0,60.3662,60.4191,60.3587,60.404,19100.0
2014-08-04 13:50:00,79.96,79.98,79.93,79.94,12300.0,60.404,60.4191,60.3813,60.3889,12300.0
2014-08-04 14:00:00,79.95,79.99,79.95,79.95,11400.0,60.3964,60.4266,60.3964,60.3964,11400.0
2014-08-04 14:10:00,79.95,79.99,79.95,79.96,6700.0,60.3964,60.4266,60.3964,60.404,6700.0
2014-08-04 14:20:00,79.96,79.98,79.95,79.96,5000.0,60.404,60.4191,60.3964,60.404,5000.0
2014-08-04 14:30:00,79.96,80.04,79.95,80.04,21400.0,60.404,60.4644,60.3964,60.4644,21400.0
2014-08-04 14:40:00,80.07,80.16,80.06,80.16,6600.0,60.4871,60.5551,60.4795,60.5551,6600.0
2014-08-04 14:50:00,80.18,80.2,80.17,80.18,6700.0,60.5702,60.5853,60.5626,60.5702,6700.0
2014-08-04 15:00:00,80.18,80.18,80.15,80.17,13500.0,60.5702,60.5702,60.5475,60.5626,13500.0
2014-08-04 15:10:00,80.17,80.27,80.16,80.27,9400.0,60.5626,60.6382,60.5551,60.6382,9400.0
2014-08-04 15:20:00,80.27,80.28,80.23,80.26,6200.0,60.6382,60.6457,60.6079,60.6306,6200.0
2014-08-04 15:30:00,80.26,80.34,80.26,80.32,20500.0,60.6306,60.691,60.6306,60.6759,20500.0
2014-08-04 15:40:00,80.32,80.37,80.29,80.31,28900.0,60.6759,60.7137,60.6533,60.6684,28900.0
2014-08-04 15:50:00,80.32,80.33,80.26,80.28,25200.0,60.6759,60.6835,60.6306,60.6457,25200.0
2014-08-05 09:30:00,79.99,80.05,79.77,80.04,15900.0,60.4266,60.472,60.2604,60.4644,15900.0
2014-08-05 09:40:00,80.0,80.05,79.91,79.91,5100.0,60.4342,60.472,60.3662,60.3662,5100.0
2014-08-05 09:50:00,79.91,79.91,79.77,79.87,13700.0,60.3662,60.3662,60.2604,60.336,13700.0
2014-08-05 10:00:00,79.86,79.93,79.76,79.87,14900.0,60.3284,60.3813,60.2529,60.336,14900.0
2014-08-05 10:10:00,79.87,79.94,79.84,79.89,6500.0,60.336,60.3889,60.3133,60.3511,6500.0
2014-08-05 10:20:00,79.9,79.99,79.9,79.96,10500.0,60.3587,60.4266,60.3587,60.404,10500.0
2014-08-05 10:30:00,80.0,80.11,79.97,80.04,9800.0,60.4342,60.5173,60.4115,60.4644,9800.0
2014-08-05 10:40:00,80.06,80.08,80.03,80.06,3500.0,60.4795,60.4946,60.4569,60.4795,3500.0
2014-08-05 10:50:00,80.06,80.06,79.93,79.95,12600.0,60.4795,60.4795,60.3813,60.3964,12600.0
2014-08-05 11:00:00,79.94,79.95,79.88,79.88,2400.0,60.3889,60.3964,60.3435,60.3435,2400.0
2014-08-05 11:10:00,79.89,80.06,79.89,80.04,21800.0,60.3511,60.4795,60.3511,60.4644,21800.0
2014-08-05 11:20:00,80.05,80.11,79.99,80.0,4300.0,60.472,60.5173,60.4266,60.4342,4300.0
2014-08-05 11:30:00,80.0,80.02,79.96,79.96,6800.0,60.4342,60.4493,60.404,60.404,6800.0
2014-08-05 11:40:00,79.92,79.98,79.88,79.89,2500.0,60.3738,60.4191,60.3435,60.3511,2500.0
2014-08-05 11:50:00,79.89,79.93,79.84,79.87,12000.0,60.3511,60.3813,60.3133,60.336,12000.0
2014-08-05 12:00:00,79.88,79.91,79.83,79.88,6200.0,60.3435,60.3662,60.3058,60.3435,6200.0
2014-08-05 12:10:00,79.86,79.89,79.84,79.89,10900.0,60.3284,60.3511,60.3133,60.3511,10900.0
2014-08-05 12:20:00,79.87,79.88,79.73,79.78,6400.0,60.336,60.3435,60.2302,60.268,6400.0
2014-08-05 12:30:00,79.78,79.83,79.71,79.73,6300.0,60.268,60.3058,60.2151,60.2302,6300.0
2014-08-05 12:40:00,79.78,79.79,79.72,79.75,7500.0,60.268,60.2756,60.2227,60.2453,7500.0
2014-08-05 12:50:00,79.74,79.8,79.74,79.77,8900.0,60.2378,60.2831,60.2378,60.2604,8900.0
2014-08-05 13:00:00,79.81,79.82,79.76,79.82,6600.0,60.2907,60.2982,60.2529,60.2982,6600.0
2014-08-05 13:10:00,79.81,79.87,79.79,79.86,9300.0,60.2907,60.336,60.2756,60.3284,9300.0
2014-08-05 13:20:00,79.87,79.89,79.84,79.87,28500.0,60.336,60.3511,60.3133,60.336,28500.0
2014-08-05 13:30:00,79.87,79.87,79.5,79.5,23400.0,60.336,60.336,60.0565,60.0565,23400.0
2014-08-05 13:40:00,79.45,79.55,79.28,79.41,46700.0,60.0187,60.0943,59.8903,59.9885,46700.0
2014-08-05 13:50:00,79.4,79.48,79.34,79.39,104500.0,59.9809,60.0414,59.9356,59.9734,104500.0
2014-08-05 14:00:00,79.38,79.39,79.16,79.17,36400.0,59.9658,59.9734,59.7996,59.8072,36400.0
2014-08-05 14:10:00,79.19,79.34,79.19,79.32,12400.0,59.8223,59.9356,59.8223,59.9205,12400.0
2014-08-05 14:20:00,79.31,79.37,79.28,79.37,5800.0,59.913,59.9583,59.8903,59.9583,5800.0
2014-08-05 14:30:00,79.38,79.47,79.38,79.4,20900.0,59.9658,60.0338,59.9658,59.9809,20900.0
2014-08-05 14:40:00,79.39,79.43,79.35,79.38,29100.0,59.9734,60.0036,59.9432,59.9658,29100.0
2014-08-05 14:50:00,79.39,79.39,79.29,79.31,26500.0,59.9734,59.9734,59.8978,59.913,26500.0
2014-08-05 15:00:00,79.3,79.31,79.2,79.2,4900.0,59.9054,59.913,59.8299,59.8299,4900.0
2014-08-05 15:10:00,79.19,79.29,79.17,79.26,6300.0,59.8223,59.8978,59.8072,59.8752,6300.0
2014-08-05 15:20:00,79.29,79.36,79.29,79.3,4500.0,59.8978,59.9507,59.8978,59.9054,4500.0
2014-08-05 15:30:00,79.29,79.52,79.29,79.46,53200.0,59.8978,60.0716,59.8978,60.0263,53200.0
2014-08-05 15:40:00,79.44,79.48,79.41,79.43,18100.0,60.0112,60.0414,59.9885,60.0036,18100.0
2014-08-05 15:50:00,79.43,79.5,79.4,79.4,117700.0,60.0036,60.0565,59.9809,59.9809,117700.0
2014-08-06 09:30:00,78.94,79.14,78.93,79.08,25900.0,59.6334,59.7845,59.6259,59.7392,25900.0
2014-08-06 09:40:00,79.08,79.38,79.08,79.38,4900.0,59.7392,59.9658,59.7392,59.9658,4900.0
2014-08-06 09:50:00,79.37,79.37,79.23,79.27,4400.0,59.9583,59.9583,59.8525,59.8827,4400.0
2014-08-06 10:00:00,79.3,79.44,79.29,79.38,16200.0,59.9054,60.0112,59.8978,59.9658,16200.0
2014-08-06 10:10:00,79.38,79.39,79.29,79.3,4500.0,59.9658,59.9734,59.8978,59.9054,4500.0
2014-08-06 10:20:00,79.27,79.43,79.27,79.43,5300.0,59.8827,60.0036,59.8827,60.0036,5300.0
2014-08-06 10:30:00,79.49,79.53,79.38,79.41,11200.0,60.0489,60.0791,59.9658,59.9885,11200.0
2014-08-06 10:40:00,79.41,79.45,79.37,79.42,11300.0,59.9885,60.0187,59.9583,59.996,11300.0
2014-08-06 10:50:00,79.45,79.64,79.43,79.64,7200.0,60.0187,60.1622,60.0036,60.1622,7200.0
2014-08-06 11:00:00,79.64,79.66,79.59,79.6,11700.0,60.1622,60.1774,60.1245,60.132,11700.0
2014-08-06 11:10:00,79.59,79.59,79.5,79.53,4700.0,60.1245,60.1245,60.0565,60.0791,4700.0
2014-08-06 11:20:00,79.53,79.55,79.45,79.45,9600.0,60.0791,60.0943,60.0187,60.0187,9600.0
2014-08-06 11:30:00,79.47,79.56,79.46,79.52,5100.0,60.0338,60.1018,60.0263,60.0716,5100.0
2014-08-06 11:40:00,79.52,79.64,79.52,79.57,8200.0,60.0716,60.1622,60.0716,60.1094,8200.0
2014-08-06 11:50:00,79.6,79.64,79.59,79.64,4100.0,60.132,60.1622,60.1245,60.1622,4100.0
2014-08-06 12:00:00,79.63,79.67,79.62,79.63,27200.0,60.1547,60.1849,60.1471,60.1547,27200.0
2014-08-06 12:10:00,79.62,79.62,79.47,79.5,127700.0,60.1471,60.1471,60.0338,60.0565,127700.0
2014-08-06 12:20:00,79.47,79.6,79.46,79.53,11100.0,60.0338,60.132,60.0263,60.0791,11100.0
2014-08-06 12:30:00,79.52,79.66,79.52,79.65,9500.0,60.0716,60.1774,60.0716,60.1698,9500.0
2014-08-06 12:40:00,79.61,79.63,79.54,79.54,11500.0,60.1396,60.1547,60.0867,60.0867,11500.0
2014-08-06 12:50:00,79.55,79.56,79.49,79.5,8900.0,60.0943,60.1018,60.0489,60.0565,8900.0
2014-08-06 13:00:00,79.52,79.52,79.42,79.45,4500.0,60.0716,60.0716,59.996,60.0187,4500.0
2014-08-06 13:10:00,79.45,79.51,79.45,79.51,5000.0,60.0187,60.064,60.0187,60.064,5000.0
2014-08-06 13:20:00,79.5,79.53,79.43,79.43,11400.0,60.0565,60.0791,60.0036,60.0036,11400.0
2014-08-06 13:30:00,79.45,79.49,79.42,79.49,15700.0,60.0187,60.0489,59.996,60.0489,15700.0
2014-08-06 13:40:00,79.48,79.48,79.38,79.4,12900.0,60.0414,60.0414,59.9658,59.9809,12900.0
2014-08-06 13:50:00,79.39,79.39,79.31,79.33,4800.0,59.9734,59.9734,59.913,59.9281,4800.0
2014-08-06 14:00:00,79.3,79.36,79.28,79.34,11600.0,59.9054,59.9507,59.8903,59.9356,11600.0
2014-08-06 14:10:00,79.33,79.37,79.31,79.35,12500.0,59.9281,59.9583,59.913,59.9432,12500.0
2014-08-06 14:20:00,79.34,79.39,79.32,79.38,16400.0,59.9356,59.9734,59.9205,59.9658,16400.0
2014-08-06 14:30:00,79.38,79.38,79.28,79.32,77400.0,59.9658,59.9658,59.8903,59.9205,77400.0
2014-08-06 14:40:00,79.32,79.43,79.32,79.41,22200.0,59.9205,60.0036,59.9205,59.9885,22200.0
2014-08-06 14:50:00,79.41,79.45,79.39,79.4,14600.0,59.9885,60.0187,59.9734,59.9809,14600.0
2014-08-06 15:00:00,79.38,79.48,79.38,79.44,37400.0,59.9658,60.0414,59.9658,60.0112,37400.0
2014-08-06 15:10:00,79.43,79.43,79.38,79.42,24800.0,60.0036,60.0036,59.9658,59.996,24800.0
2014-08-06 15:20:00,79.42,79.44,79.39,79.41,6700.0,59.996,60.0112,59.9734,59.9885,6700.0
2014-08-06 15:30:00,79.41,79.41,79.34,79.37,18100.0,59.9885,59.9885,59.9356,59.9583,18100.0
2014-08-06 15:40:00,79.37,79.41,79.36,79.38,10800.0,59.9583,59.9885,59.9507,59.9658,10800.0
2014-08-06 15:50:00,79.38,79.43,79.38,79.4,22100.0,59.9658,60.0036,59.9658,59.9809,22100.0
2014-08-07 09:30:00,79.79,79.79,79.66,79.69,14900.0,60.2756,60.2756,60.1774,60.2,14900.0
2014-08-07 09:40:00,79.69,79.69,79.6,79.6,1200.0,60.2,60.2,60.132,60.132,1200.0
2014-08-07 09:50:00,79.54,79.64,79.54,79.62,15900.0,60.0867,60.1622,60.0867,60.1471,15900.0
2014-08-07 10:00:00,79.66,79.66,79.56,79.62,9100.0,60.1774,60.1774,60.1018,60.1471,9100.0
2014-08-07 10:10:00,79.61,79.61,79.54,79.55,4500.0,60.1396,60.1396,60.0867,60.0943,4500.0
2014-08-07 10:20:00,79.56,79.62,79.56,79.61,2100.0,60.1018,60.1471,60.1018,60.1396,2100.0
2014-08-07 10:30:00,79.61,79.65,79.56,79.6,9600.0,60.1396,60.1698,60.1018,60.132,9600.0
2014-08-07 10:40:00,79.6,79.6,79.39,79.41,13400.0,60.132,60.132,59.9734,59.9885,13400.0
2014-08-07 10:50:00,79.38,79.39,79.27,79.37,6100.0,59.9658,59.9734,59.8827,59.9583,6100.0
2014-08-07 11:00:00,79.34,79.34,79.19,79.26,13400.0,59.9356,59.9356,59.8223,59.8752,13400.0
2014-08-07 11:10:00,79.25,79.25,79.13,79.24,9000.0,59.8676,59.8676,59.777,59.8601,9000.0
2014-08-07 11:20:00,79.24,79.31,79.23,79.24,7600.0,59.8601,59.913,59.8525,59.8601,7600.0
2014-08-07 11:30:00,79.23,79.32,79.21,79.25,12100.0,59.8525,59.9205,59.8374,59.8676,12100.0
2014-08-07 11:40:00,79.25,79.25,79.06,79.12,34300.0,59.8676,59.8676,59.7241,59.7694,34300.0
2014-08-07 11:50:00,79.11,79.16,79.03,79.14,21900.0,59.7619,59.7996,59.7014,59.7845,21900.0
2014-08-07 12:00:00,79.12,79.19,79.08,79.19,10400.0,59.7694,59.8223,59.7392,59.8223,10400.0
2014-08-07 12:10:00,79.18,79.18,78.94,78.94,104500.0,59.8147,59.8147,59.6334,59.6334,104500.0
2014-08-07 12:20:00,78.99,79.1,78.95,79.02,9400.0,59.6712,59.7543,59.641,59.6939,9400.0
2014-08-07 12:30:00,79.03,79.03,78.84,78.93,7900.0,59.7014,59.7014,59.5579,59.6259,7900.0
2014-08-07 12:40:00,78.93,79.01,78.92,79.0,4000.0,59.6259,59.6863,59.6183,59.6788,4000.0
2014-08-07 12:50:00,79.02,79.05,78.98,79.02,2200.0,59.6939,59.7165,59.6637,59.6939,2200.0
2014-08-07 13:00:00,79.02,79.16,79.02,79.16,4000.0,59.6939,59.7996,59.6939,59.7996,4000.0
2014-08-07 13:10:00,79.18,79.19,79.13,79.14,8200.0,59.8147,59.8223,59.777,59.7845,8200.0
2014-08-07 13:20:00,79.14,79.21,79.11,79.18,50100.0,59.7845,59.8374,59.7619,59.8147,50100.0
2014-08-07 13:30:00,79.18,79.23,79.16,79.23,32700.0,59.8147,59.8525,59.7996,59.8525,32700.0
2014-08-07 13:40:00,79.24,79.26,79.2,79.21,11300.0,59.8601,59.8752,59.8299,59.8374,11300.0
2014-08-07 13:50:00,79.19,79.22,79.17,79.22,5800.0,59.8223,59.845,59.8072,59.845,5800.0
2014-08-07 14:00:00,79.22,79.22,79.12,79.19,9800.0,59.845,59.845,59.7694,59.8223,9800.0
2014-08-07 14:10:00,79.18,79.19,79.08,79.09,13800.0,59.8147,59.8223,59.7392,59.7468,13800.0
2014-08-07 14:20:00,79.09,79.1,79.06,79.08,18400.0,59.7468,59.7543,59.7241,59.7392,18400.0
2014-08-07 14:30:00,79.05,79.08,79.02,79.03,20000.0,59.7165,59.7392,59.6939,59.7014,20000.0
2014-08-07 14:40:00,79.02,79.06,79.0,79.03,6600.0,59.6939,59.7241,59.6788,59.7014,6600.0
2014-08-07 14:50:00,79.04,79.07,78.94,78.94,5200.0,59.709,59.7316,59.6334,59.6334,5200.0
2014-08-07 15:00:00,78.93,79.01,78.85,78.87,24500.0,59.6259,59.6863,59.5655,59.5806,24500.0
2014-08-07 15:10:00,78.88,78.92,78.77,78.88,21700.0,59.5881,59.6183,59.505,59.5881,21700.0
2014-08-07 15:20:00,78.86,78.86,78.75,78.83,29100.0,59.573,59.573,59.4899,59.5503,29100.0
2014-08-07 15:30:00,78.84,78.91,78.78,78.91,5300.0,59.5579,59.6108,59.5126,59.6108,5300.0
2014-08-07 15:40:00,78.92,78.92,78.86,78.9,11700.0,59.6183,59.6183,59.573,59.6032,11700.0
2014-08-07 15:50:00,78.92,79.04,78.92,78.95,17100.0,59.6183,59.709,59.6183,59.641,17100.0
2014-08-08 09:30:00,79.06,79.19,79.05,79.05,14500.0,59.7241,59.8223,59.7165,59.7165,14500.0
2014-08-08 09:40:00,79.05,79.05,78.91,78.98,5600.0,59.7165,59.7165,59.6108,59.6637,5600.0
2014-08-08 09:50:00,79.04,79.11,79.01,79.1,4300.0,59.709,59.7619,59.6863,59.7543,4300.0
2014-08-08 10:00:00,79.0,79.14,78.95,79.06,20400.0,59.6788,59.7845,59.641,59.7241,20400.0
2014-08-08 10:10:00,79.08,79.08,78.95,79.03,11800.0,59.7392,59.7392,59.641,59.7014,11800.0
2014-08-08 10:20:00,79.01,79.03,78.9,78.96,7400.0,59.6863,59.7014,59.6032,59.6486,7400.0
2014-08-08 10:30:00,78.95,79.11,78.93,79.11,4300.0,59.641,59.7619,59.6259,59.7619,4300.0
2014-08-08 10:40:00,79.09,79.28,79.09,79.22,13000.0,59.7468,59.8903,59.7468,59.845,13000.0
2014-08-08 10:50:00,79.2,79.24,79.17,79.17,6000.0,59.8299,59.8601,59.8072,59.8072,6000.0
2014-08-08 11:00:00,79.19,79.25,79.15,79.22,7100.0,59.8223,59.8676,59.7921,59.845,7100.0
2014-08-08 11:10:00,79.25,79.31,79.24,79.29,7100.0,59.8676,59.913,59.8601,59.8978,7100.0
2014-08-08 11:20:00,79.25,79.32,79.23,79.29,10000.0,59.8676,59.9205,59.8525,59.8978,10000.0
2014-08-08 11:30:00,79.32,79.32,79.27,79.3,6600.0,59.9205,59.9205,59.8827,59.9054,6600.0
2014-08-08 11:40:00,79.32,79.32,79.29,79.3,700.0,59.9205,59.9205,59.8978,59.9054,700.0
2014-08-08 11:50:00,79.27,79.32,79.24,79.32,2400.0,59.8827,59.9205,59.8601,59.9205,2400.0
2014-08-08 12:00:00,79.32,79.33,79.29,79.29,21700.0,59.9205,59.9281,59.8978,59.8978,21700.0
2014-08-08 12:10:00,79.29,79.32,79.26,79.26,8600.0,59.8978,59.9205,59.8752,59.8752,8600.0
2014-08-08 12:20:00,79.26,79.3,79.22,79.22,3700.0,59.8752,59.9054,59.845,59.845,3700.0
2014-08-08 12:30:00,79.22,79.23,79.18,79.19,6300.0,59.845,59.8525,59.8147,59.8223,6300.0
2014-08-08 12:40:00,79.25,79.25,79.21,79.22,2600.0,59.8676,59.8676,59.8374,59.845,2600.0
2014-08-08 12:50:00,79.22,79.25,79.22,79.24,4900.0,59.845,59.8676,59.845,59.8601,4900.0
2014-08-08 13:00:00,79.22,79.24,79.21,79.24,1200.0,59.845,59.8601,59.8374,59.8601,1200.0
2014-08-08 13:10:00,79.28,79.46,79.25,79.46,28200.0,59.8903,60.0263,59.8676,60.0263,28200.0
2014-08-08 13:20:00,79.5,79.66,79.5,79.64,17100.0,60.0565,60.1774,60.0565,60.1622,17100.0
2014-08-08 13:30:00,79.63,79.63,79.56,79.63,14400.0,60.1547,60.1547,60.1018,60.1547,14400.0
2014-08-08 13:40:00,79.62,79.69,79.62,79.65,24500.0,60.1471,60.2,60.1471,60.1698,24500.0
2014-08-08 13:50:00,79.65,79.66,79.59,79.64,39200.0,60.1698,60.1774,60.1245,60.1622,39200.0
2014-08-08 14:00:00,79.64,79.7,79.63,79.66,9200.0,60.1622,60.2076,60.1547,60.1774,9200.0
2014-08-08 14:10:00,79.66,79.66,79.59,79.61,27000.0,60.1774,60.1774,60.1245,60.1396,27000.0
2014-08-08 14:20:00,79.64,79.7,79.62,79.69,17600.0,60.1622,60.2076,60.1471,60.2,17600.0
2014-08-08 14:30:00,79.7,79.71,79.66,79.7,16300.0,60.2076,60.2151,60.1774,60.2076,16300.0
2014-08-08 14:40:00,79.7,79.72,79.64,79.67,11200.0,60.2076,60.2227,60.1622,60.1849,11200.0
2014-08-08 14:50:00,79.67,79.68,79.64,79.64,13600.0,60.1849,60.1925,60.1622,60.1622,13600.0
2014-08-08 15:00:00,79.63,79.65,79.6,79.6,12400.0,60.1547,60.1698,60.132,60.132,12400.0
2014-08-08 15:10:00,79.6,79.67,79.6,79.67,5000.0,60.132,60.1849,60.132,60.1849,5000.0
2014-08-08 15:20:00,79.65,79.77,79.65,79.77,3900.0,60.1698,60.2604,60.1698,60.2604,3900.0
2014-08-08 15:30:00,79.78,79.79,79.75,79.77,4200.0,60.268,60.2756,60.2453,60.2604,4200.0
2014-08-08 15:40:00,79.78,79.84,79.78,79.83,7800.0,60.268,60.3133,60.268,60.3058,7800.0
2014-08-08 15:50:00,79.83,79.89,79.82,79.86,11200.0,60.3058,60.3511,60.2982,60.3284,11200.0
2014-08-11 09:30:00,80.19,80.21,80.09,80.1,25200.0,60.5777,60.5928,60.5022,60.5097,25200.0
2014-08-11 09:40:00,80.12,80.13,80.04,80.07,15600.0,60.5248,60.5324,60.4644,60.4871,15600.0
2014-08-11 09:50:00,80.08,80.19,80.08,80.16,31100.0,60.4946,60.5777,60.4946,60.5551,31100.0
2014-08-11 10:00:00,80.16,80.21,80.14,80.19,30400.0,60.5551,60.5928,60.54,60.5777,30400.0
2014-08-11 10:10:00,80.2,80.2,80.15,80.15,11600.0,60.5853,60.5853,60.5475,60.5475,11600.0
2014-08-11 10:20:00,80.15,80.17,80.11,80.12,10300.0,60.5475,60.5626,60.5173,60.5248,10300.0
2014-08-11 10:30:00,80.13,80.21,80.09,80.21,44500.0,60.5324,60.5928,60.5022,60.5928,44500.0
2014-08-11 10:40:00,80.19,80.22,80.19,80.21,4400.0,60.5777,60.6004,60.5777,60.5928,4400.0
2014-08-11 10:50:00,80.22,80.22,80.15,80.19,18700.0,60.6004,60.6004,60.5475,60.5777,18700.0
2014-08-11 11:00:00,80.15,80.23,80.15,80.21,8500.0,60.5475,60.6079,60.5475,60.5928,8500.0
2014-08-11 11:10:00,80.23,80.33,80.23,80.33,10200.0,60.6079,60.6835,60.6079,60.6835,10200.0
2014-08-11 11:20:00,80.33,80.37,80.3,80.3,7200.0,60.6835,60.7137,60.6608,60.6608,7200.0
2014-08-11 11:30:00,80.32,80.34,80.27,80.27,5800.0,60.6759,60.691,60.6382,60.6382,5800.0
2014-08-11 11:40:00,80.29,80.32,80.28,80.28,5300.0,60.6533,60.6759,60.6457,60.6457,5300.0
2014-08-11 11:50:00,80.29,80.3,80.26,80.28,7600.0,60.6533,60.6608,60.6306,60.6457,7600.0
2014-08-11 12:00:00,80.28,80.29,80.22,80.23,6500.0,60.6457,60.6533,60.6004,60.6079,6500.0
2014-08-11 12:10:00,80.23,80.24,80.2,80.22,9100.0,60.6079,60.6155,60.5853,60.6004,9100.0
2014-08-11 12:20:00,80.23,80.27,80.21,80.26,8900.0,60.6079,60.6382,60.5928,60.6306,8900.0
2014-08-11 12:30:00,80.26,80.29,80.24,80.26,3900.0,60.6306,60.6533,60.6155,60.6306,3900.0
2014-08-11 12:40:00,80.26,80.28,80.25,80.25,1700.0,60.6306,60.6457,60.6231,60.6231,1700.0
2014-08-11 12:50:00,80.25,80.26,80.22,80.22,3000.0,60.6231,60.6306,60.6004,60.6004,3000.0
2014-08-11 13:00:00,80.22,80.24,80.22,80.23,2300.0,60.6004,60.6155,60.6004,60.6079,2300.0
2014-08-11 13:10:00,80.25,80.26,80.22,80.22,4900.0,60.6231,60.6306,60.6004,60.6004,4900.0
2014-08-11 13:20:00,80.23,80.23,80.17,80.17,16600.0,60.6079,60.6079,60.5626,60.5626,16600.0
2014-08-11 13:30:00,80.16,80.19,80.15,80.18,12100.0,60.5551,60.5777,60.5475,60.5702,12100.0
2014-08-11 13:40:00,80.17,80.18,80.14,80.18,82000.0,60.5626,60.5702,60.54,60.5702,82000.0
2014-08-11 13:50:00,80.18,80.19,80.0,80.02,3000.0,60.5702,60.5777,60.4342,60.4493,3000.0
2014-08-11 14:00:00,80.02,80.03,79.97,80.02,21200.0,60.4493,60.4569,60.4115,60.4493,21200.0
2014-08-11 14:10:00,80.02,80.07,80.0,80.06,9500.0,60.4493,60.4871,60.4342,60.4795,9500.0
2014-08-11 14:20:00,80.06,80.08,80.04,80.05,9500.0,60.4795,60.4946,60.4644,60.472,9500.0
2014-08-11 14:30:00,80.05,80.07,80.02,80.04,14700.0,60.472,60.4871,60.4493,60.4644,14700.0
2014-08-11 14:40:00,80.02,80.09,80.02,80.06,10300.0,60.4493,60.5022,60.4493,60.4795,10300.0
2014-08-11 14:50:00,80.07,80.07,80.03,80.03,7500.0,60.4871,60.4871,60.4569,60.4569,7500.0
2014-08-11 15:00:00,80.03,80.11,80.03,80.09,5000.0,60.4569,60.5173,60.4569,60.5022,5000.0
2014-08-11 15:10:00,80.08,80.13,80.08,80.08,6100.0,60.4946,60.5324,60.4946,60.4946,6100.0
2014-08-11 15:20:00,80.09,80.09,80.04,80.04,4600.0,60.5022,60.5022,60.4644,60.4644,4600.0
2014-08-11 15:30:00,80.03,80.06,80.03,80.03,12900.0,60.4569,60.4795,60.4569,60.4569,12900.0
2014-08-11 15:40:00,80.03,80.04,79.97,79.97,9300.0,60.4569,60.4644,60.4115,60.4115,9300.0
2014-08-11 15:50:00,79.98,80.03,79.97,80.01,22700.0,60.4191,60.4569,60.4115,60.4418,22700.0
2014-08-12 09:30:00,79.95,80.04,79.89,80.04,17400.0,60.3964,60.4644,60.3511,60.4644,17400.0
2014-08-12 09:40:00,80.06,80.12,80.05,80.12,9300.0,60.4795,60.5248,60.472,60.5248,9300.0
2014-08-12 09:50:00,80.12,80.12,80.0,80.08,6300.0,60.5248,60.5248,60.4342,60.4946,6300.0
2014-08-12 10:00:00,80.08,80.17,80.01,80.02,23100.0,60.4946,60.5626,60.4418,60.4493,23100.0
2014-08-12 10:10:00,79.98,80.09,79.95,80.08,19700.0,60.4191,60.5022,60.3964,60.4946,19700.0
2014-08-12 10:20:00,80.08,80.12,80.04,80.07,5100.0,60.4946,60.5248,60.4644,60.4871,5100.0
2014-08-12 10:30:00,80.06,80.09,80.03,80.07,5200.0,60.4795,60.5022,60.4569,60.4871,5200.0
2014-08-12 10:40:00,80.04,80.11,79.91,79.91,7000.0,60.4644,60.5173,60.3662,60.3662,7000.0
2014-08-12 10:50:00,79.92,79.96,79.9,79.94,4700.0,60.3738,60.404,60.3587,60.3889,4700.0
2014-08-12 11:00:00,79.93,79.93,79.76,79.79,28500.0,60.3813,60.3813,60.2529,60.2756,28500.0
2014-08-12 11:10:00,79.81,79.84,79.78,79.83,4700.0,60.2907,60.3133,60.268,60.3058,4700.0
2014-08-12 11:20:00,79.83,79.84,79.8,79.84,5800.0,60.3058,60.3133,60.2831,60.3133,5800.0
2014-08-12 11:30:00,79.86,79.91,79.85,79.88,15100.0,60.3284,60.3662,60.3209,60.3435,15100.0
2014-08-12 11:40:00,79.87,79.91,79.84,79.88,8100.0,60.336,60.3662,60.3133,60.3435,8100.0
2014-08-12 11:50:00,79.88,79.89,79.86,79.86,1400.0,60.3435,60.3511,60.3284,60.3284,1400.0
2014-08-12 12:00:00,79.83,79.83,79.77,79.82,15800.0,60.3058,60.3058,60.2604,60.2982,15800.0
2014-08-12 12:10:00,79.83,79.88,79.83,79.86,6100.0,60.3058,60.3435,60.3058,60.3284,6100.0
2014-08-12 12:20:00,79.86,79.89,79.83,79.88,14600.0,60.3284,60.3511,60.3058,60.3435,14600.0
2014-08-12 12:30:00,79.86,79.96,79.86,79.95,10700.0,60.3284,60.404,60.3284,60.3964,10700.0
2014-08-12 12:40:00,79.95,80.01,79.95,79.98,15200.0,60.3964,60.4418,60.3964,60.4191,15200.0
2014-08-12 12:50:00,79.97,79.97,79.95,79.95,3600.0,60.4115,60.4115,60.3964,60.3964,3600.0
2014-08-12 13:00:00,79.96,80.01,79.96,80.0,4300.0,60.404,60.4418,60.404,60.4342,4300.0
2014-08-12 13:10:00,80.0,80.01,79.97,80.0,5300.0,60.4342,60.4418,60.4115,60.4342,5300.0
2014-08-12 13:20:00,79.99,79.99,79.92,79.97,27400.0,60.4266,60.4266,60.3738,60.4115,27400.0
2014-08-12 13:30:00,79.97,79.98,79.88,79.91,14200.0,60.4115,60.4191,60.3435,60.3662,14200.0
2014-08-12 13:40:00,79.9,79.91,79.86,79.9,4400.0,60.3587,60.3662,60.3284,60.3587,4400.0
2014-08-12 13:50:00,79.88,79.93,79.88,79.91,4400.0,60.3435,60.3813,60.3435,60.3662,4400.0
2014-08-12 14:00:00,79.92,79.92,79.81,79.83,33300.0,60.3738,60.3738,60.2907,60.3058,33300.0
2014-08-12 14:10:00,79.82,79.83,79.78,79.83,20300.0,60.2982,60.3058,60.268,60.3058,20300.0
2014-08-12 14:20:00,79.84,79.85,79.77,79.8,10200.0,60.3133,60.3209,60.2604,60.2831,10200.0
2014-08-12 14:30:00,79.8,79.87,79.75,79.86,19600.0,60.2831,60.336,60.2453,60.3284,19600.0
2014-08-12 14:40:00,79.85,79.9,79.83,79.84,7700.0,60.3209,60.3587,60.3058,60.3133,7700.0
2014-08-12 14:50:00,79.86,79.87,79.84,79.84,6400.0,60.3284,60.336,60.3133,60.3133,6400.0
2014-08-12 15:00:00,79.84,79.92,79.83,79.92,6300.0,60.3133,60.3738,60.3058,60.3738,6300.0
2014-08-12 15:10:00,79.93,79.94,79.89,79.91,14600.0,60.3813,60.3889,60.3511,60.3662,14600.0
2014-08-12 15:20:00,79.9,79.93,79.88,79.89,8700.0,60.3587,60.3813,60.3435,60.3511,8700.0
2014-08-12 15:30:00,79.87,79.95,79.87,79.94,12100.0,60.336,60.3964,60.336,60.3889,12100.0
2014-08-12 15:40:00,79.95,80.02,79.95,79.99,9500.0,60.3964,60.4493,60.3964,60.4266,9500.0
2014-08-12 15:50:00,79.97,80.0,79.97,79.97,15200.0,60.4115,60.4342,60.4115,60.4115,15200.0
2014-08-13 09:30:00,80.29,80.38,80.25,80.32,14100.0,60.6533,60.7213,60.6231,60.6759,14100.0
2014-08-13 09:40:00,80.32,80.32,80.2,80.22,7600.0,60.6759,60.6759,60.5853,60.6004,7600.0
2014-08-13 09:50:00,80.19,80.23,80.15,80.15,3600.0,60.5777,60.6079,60.5475,60.5475,3600.0
2014-08-13 10:00:00,80.15,80.24,80.15,80.19,10900.0,60.5475,60.6155,60.5475,60.5777,10900.0
2014-08-13 10:10:00,80.15,80.16,80.09,80.15,10100.0,60.5475,60.5551,60.5022,60.5475,10100.0
2014-08-13 10:20:00,80.15,80.21,80.15,80.17,8900.0,60.5475,60.5928,60.5475,60.5626,8900.0
2014-08-13 10:30:00,80.17,80.25,80.16,80.25,33200.0,60.5626,60.6231,60.5551,60.6231,33200.0
2014-08-13 10:40:00,80.25,80.27,80.2,80.22,10000.0,60.6231,60.6382,60.5853,60.6004,10000.0
2014-08-13 10:50:00,80.24,80.28,80.2,80.26,6600.0,60.6155,60.6457,60.5853,60.6306,6600.0
2014-08-13 11:00:00,80.28,80.44,80.28,80.44,10900.0,60.6457,60.7666,60.6457,60.7666,10900.0
2014-08-13 11:10:00,80.47,80.51,80.45,80.48,5100.0,60.7892,60.8195,60.7741,60.7968,5100.0
2014-08-13 11:20:00,80.47,80.49,80.44,80.48,18400.0,60.7892,60.8044,60.7666,60.7968,18400.0
2014-08-13 11:30:00,80.49,80.52,80.47,80.49,29300.0,60.8044,60.827,60.7892,60.8044,29300.0
2014-08-13 11:40:00,80.47,80.49,80.45,80.46,5000.0,60.7892,60.8044,60.7741,60.7817,5000.0
2014-08-13 11:50:00,80.46,80.47,80.43,80.43,4200.0,60.7817,60.7892,60.759,60.759,4200.0
2014-08-13 12:00:00,80.42,80.44,80.37,80.39,4000.0,60.7515,60.7666,60.7137,60.7288,4000.0
2014-08-13 12:10:00,80.39,80.41,80.38,80.4,6500.0,60.7288,60.7439,60.7213,60.7364,6500.0
2014-08-13 12:20:00,80.37,80.41,80.36,80.41,4500.0,60.7137,60.7439,60.7062,60.7439,4500.0
2014-08-13 12:30:00,80.42,80.44,80.4,80.4,4100.0,60.7515,60.7666,60.7364,60.7364,4100.0
2014-08-13 12:40:00,80.41,80.47,80.39,80.46,6300.0,60.7439,60.7892,60.7288,60.7817,6300.0
2014-08-13 12:50:00,80.47,80.47,80.44,80.46,4800.0,60.7892,60.7892,60.7666,60.7817,4800.0
2014-08-13 13:00:00,80.43,80.45,80.43,80.44,1700.0,60.759,60.7741,60.759,60.7666,1700.0
2014-08-13 13:10:00,80.45,80.46,80.42,80.42,20300.0,60.7741,60.7817,60.7515,60.7515,20300.0
2014-08-13 13:20:00,80.42,80.44,80.41,80.42,32900.0,60.7515,60.7666,60.7439,60.7515,32900.0
2014-08-13 13:30:00,80.42,80.45,80.41,80.43,19100.0,60.7515,60.7741,60.7439,60.759,19100.0
2014-08-13 13:40:00,80.44,80.47,80.43,80.46,32800.0,60.7666,60.7892,60.759,60.7817,32800.0
2014-08-13 13:50:00,80.45,80.47,80.43,80.43,4600.0,60.7741,60.7892,60.759,60.759,4600.0
2014-08-13 14:00:00,80.44,80.45,80.35,80.37,73500.0,60.7666,60.7741,60.6986,60.7137,73500.0
2014-08-13 14:10:00,80.37,80.4,80.37,80.38,5000.0,60.7137,60.7364,60.7137,60.7213,5000.0
2014-08-13 14:20:00,80.37,80.38,80.34,80.36,30400.0,60.7137,60.7213,60.691,60.7062,30400.0
2014-08-13 14:30:00,80.36,80.42,80.36,80.4,19900.0,60.7062,60.7515,60.7062,60.7364,19900.0
2014-08-13 14:40:00,80.4,80.41,80.38,80.39,9700.0,60.7364,60.7439,60.7213,60.7288,9700.0
2014-08-13 14:50:00,80.39,80.4,80.38,80.38,8600.0,60.7288,60.7364,60.7213,60.7213,8600.0
2014-08-13 15:00:00,80.39,80.4,80.35,80.38,20100.0,60.7288,60.7364,60.6986,60.7213,20100.0
2014-08-13 15:10:00,80.37,80.41,80.36,80.4,2900.0,60.7137,60.7439,60.7062,60.7364,2900.0
2014-08-13 15:20:00,80.41,80.43,80.4,80.4,1500.0,60.7439,60.759,60.7364,60.7364,1500.0
2014-08-13 15:30:00,80.4,80.4,80.39,80.39,6600.0,60.7364,60.7364,60.7288,60.7288,6600.0
2014-08-13 15:40:00,80.4,80.46,80.4,80.46,3300.0,60.7364,60.7817,60.7364,60.7817,3300.0
2014-08-13 15:50:00,80.48,80.48,80.41,80.46,14600.0,60.7968,60.7968,60.7439,60.7817,14600.0
2014-08-14 09:30:00,80.59,80.64,80.53,80.61,13900.0,60.8799,60.9177,60.8346,60.895,13900.0
2014-08-14 09:40:00,80.61,80.61,80.55,80.58,4400.0,60.895,60.895,60.8497,60.8723,4400.0
2014-08-14 09:50:00,80.6,80.61,80.57,80.59,7100.0,60.8875,60.895,60.8648,60.8799,7100.0
2014-08-14 10:00:00,80.59,80.61,80.5,80.53,8500.0,60.8799,60.895,60.8119,60.8346,8500.0
2014-08-14 10:10:00,80.51,80.59,80.51,80.58,1700.0,60.8195,60.8799,60.8195,60.8723,1700.0
2014-08-14 10:20:00,80.58,80.64,80.58,80.62,4800.0,60.8723,60.9177,60.8723,60.9026,4800.0
2014-08-14 10:30:00,80.64,80.69,80.63,80.66,5600.0,60.9177,60.9554,60.9101,60.9328,5600.0
2014-08-14 10:40:00,80.65,80.69,80.65,80.69,1600.0,60.9252,60.9554,60.9252,60.9554,1600.0
2014-08-14 10:50:00,80.64,80.64,80.58,80.58,6300.0,60.9177,60.9177,60.8723,60.8723,6300.0
2014-08-14 11:00:00,80.6,80.65,80.6,80.65,3700.0,60.8875,60.9252,60.8875,60.9252,3700.0
2014-08-14 11:10:00,80.66,80.7,80.66,80.7,4200.0,60.9328,60.963,60.9328,60.963,4200.0
2014-08-14 11:20:00,80.7,80.73,80.68,80.69,5700.0,60.963,60.9857,60.9479,60.9554,5700.0
2014-08-14 11:30:00,80.69,80.7,80.64,80.65,1900.0,60.9554,60.963,60.9177,60.9252,1900.0
2014-08-14 11:40:00,80.66,80.69,80.66,80.66,7800.0,60.9328,60.9554,60.9328,60.9328,7800.0
2014-08-14 11:50:00,80.68,80.73,80.66,80.73,7800.0,60.9479,60.9857,60.9328,60.9857,7800.0
2014-08-14 12:00:00,80.72,80.73,80.7,80.72,7500.0,60.9781,60.9857,60.963,60.9781,7500.0
2014-08-14 12:10:00,80.73,80.74,80.71,80.72,11300.0,60.9857,60.9932,60.9706,60.9781,11300.0
2014-08-14 12:20:00,80.69,80.73,80.69,80.73,15500.0,60.9554,60.9857,60.9554,60.9857,15500.0
2014-08-14 12:30:00,80.72,80.74,80.72,80.72,192600.0,60.9781,60.9932,60.9781,60.9781,192600.0
2014-08-14 12:40:00,80.72,80.74,80.72,80.72,46200.0,60.9781,60.9932,60.9781,60.9781,46200.0
2014-08-14 12:50:00,80.73,80.75,80.73,80.75,5200.0,60.9857,61.0008,60.9857,61.0008,5200.0
2014-08-14 13:00:00,80.73,80.74,80.71,80.71,3300.0,60.9857,60.9932,60.9706,60.9706,3300.0
2014-08-14 13:10:00,80.73,80.82,80.73,80.8,28800.0,60.9857,61.0536,60.9857,61.0385,28800.0
2014-08-14 13:20:00,80.81,80.82,80.78,80.79,25300.0,61.0461,61.0536,61.0234,61.031,25300.0
2014-08-14 13:30:00,80.77,80.78,80.75,80.75,10800.0,61.0159,61.0234,61.0008,61.0008,10800.0
2014-08-14 13:40:00,80.75,80.76,80.72,80.72,10800.0,61.0008,61.0083,60.9781,60.9781,10800.0
2014-08-14 13:50:00,80.72,80.73,80.71,80.73,14000.0,60.9781,60.9857,60.9706,60.9857,14000.0
2014-08-14 14:00:00,80.73,80.74,80.71,80.74,21900.0,60.9857,60.9932,60.9706,60.9932,21900.0
2014-08-14 14:10:00,80.74,80.74,80.69,80.71,11000.0,60.9932,60.9932,60.9554,60.9706,11000.0
2014-08-14 14:20:00,80.7,80.75,80.7,80.75,9000.0,60.963,61.0008,60.963,61.0008,9000.0
2014-08-14 14:30:00,80.75,80.78,80.75,80.77,21300.0,61.0008,61.0234,61.0008,61.0159,21300.0
2014-08-14 14:40:00,80.76,80.78,80.74,80.75,7100.0,61.0083,61.0234,60.9932,61.0008,7100.0
2014-08-14 14:50:00,80.74,80.77,80.74,80.77,4600.0,60.9932,61.0159,60.9932,61.0159,4600.0
2014-08-14 15:00:00,80.76,80.79,80.76,80.78,4900.0,61.0083,61.031,61.0083,61.0234,4900.0
2014-08-14 15:10:00,80.78,80.8,80.76,80.78,22800.0,61.0234,61.0385,61.0083,61.0234,22800.0
2014-08-14 15:20:00,80.78,80.78,80.76,80.77,8200.0,61.0234,61.0234,61.0083,61.0159,8200.0
2014-08-14 15:30:00,80.78,80.8,80.77,80.77,12100.0,61.0234,61.0385,61.0159,61.0159,12100.0
2014-08-14 15:40:00,80.77,80.79,80.75,80.76,11300.0,61.0159,61.031,61.0008,61.0083,11300.0
2014-08-14 15:50:00,80.77,80.83,80.76,80.83,22200.0,61.0159,61.0612,61.0083,61.0612,22200.0
2014-08-15 09:30:00,81.1,81.1,81.0,81.0,31300.0,61.2652,61.2652,61.1896,61.1896,31300.0
2014-08-15 09:40:00,81.0,81.0,80.94,80.97,10800.0,61.1896,61.1896,61.1443,61.167,10800.0
2014-08-15 09:50:00,80.95,81.0,80.95,80.99,3800.0,61.1519,61.1896,61.1519,61.1821,3800.0
2014-08-15 10:00:00,81.0,81.05,81.0,81.03,18400.0,61.1896,61.2274,61.1896,61.2123,18400.0
2014-08-15 10:10:00,81.01,81.05,80.97,81.02,11500.0,61.1972,61.2274,61.167,61.2047,11500.0
2014-08-15 10:20:00,81.04,81.05,81.01,81.05,3900.0,61.2198,61.2274,61.1972,61.2274,3900.0
2014-08-15 10:30:00,81.06,81.09,81.05,81.08,4300.0,61.2349,61.2576,61.2274,61.2501,4300.0
2014-08-15 10:40:00,81.07,81.07,80.7,80.77,16800.0,61.2425,61.2425,60.963,61.0159,16800.0
2014-08-15 10:50:00,80.77,80.77,80.31,80.56,41600.0,61.0159,61.0159,60.6684,60.8572,41600.0
2014-08-15 11:00:00,80.52,80.61,80.44,80.53,25200.0,60.827,60.895,60.7666,60.8346,25200.0
2014-08-15 11:10:00,80.56,80.69,80.56,80.6,4800.0,60.8572,60.9554,60.8572,60.8875,4800.0
2014-08-15 11:20:00,80.56,80.56,80.44,80.46,5200.0,60.8572,60.8572,60.7666,60.7817,5200.0
2014-08-15 11:30:00,80.4,80.51,80.4,80.51,7200.0,60.7364,60.8195,60.7364,60.8195,7200.0
2014-08-15 11:40:00,80.56,80.58,80.46,80.46,8300.0,60.8572,60.8723,60.7817,60.7817,8300.0
2014-08-15 11:50:00,80.45,80.45,80.15,80.27,7600.0,60.7741,60.7741,60.5475,60.6382,7600.0
2014-08-15 12:00:00,80.27,80.42,80.19,80.42,16800.0,60.6382,60.7515,60.5777,60.7515,16800.0
2014-08-15 12:10:00,80.4,80.42,80.27,80.33,289200.0,60.7364,60.7515,60.6382,60.6835,289200.0
2014-08-15 12:20:00,80.32,80.5,80.26,80.5,10700.0,60.6759,60.8119,60.6306,60.8119,10700.0
2014-08-15 12:30:00,80.48,80.49,80.38,80.49,7800.0,60.7968,60.8044,60.7213,60.8044,7800.0
2014-08-15 12:40:00,80.49,80.55,80.44,80.45,12900.0,60.8044,60.8497,60.7666,60.7741,12900.0
2014-08-15 12:50:00,80.45,80.49,80.41,80.44,11200.0,60.7741,60.8044,60.7439,60.7666,11200.0
2014-08-15 13:00:00,80.42,80.47,80.34,80.46,5300.0,60.7515,60.7892,60.691,60.7817,5300.0
2014-08-15 13:10:00,80.46,80.5,80.45,80.45,23000.0,60.7817,60.8119,60.7741,60.7741,23000.0
2014-08-15 13:20:00,80.43,80.47,80.43,80.46,22400.0,60.759,60.7892,60.759,60.7817,22400.0
2014-08-15 13:30:00,80.47,80.47,80.37,80.37,9800.0,60.7892,60.7892,60.7137,60.7137,9800.0
2014-08-15 13:40:00,80.41,80.46,80.4,80.4,8000.0,60.7439,60.7817,60.7364,60.7364,8000.0
2014-08-15 13:50:00,80.38,80.42,80.32,80.36,20300.0,60.7213,60.7515,60.6759,60.7062,20300.0
2014-08-15 14:00:00,80.35,80.41,80.35,80.41,39900.0,60.6986,60.7439,60.6986,60.7439,39900.0
2014-08-15 14:10:00,80.4,80.45,80.4,80.43,96400.0,60.7364,60.7741,60.7364,60.759,96400.0
2014-08-15 14:20:00,80.42,80.63,80.42,80.63,5200.0,60.7515,60.9101,60.7515,60.9101,5200.0
2014-08-15 14:30:00,80.62,80.67,80.59,80.59,4000.0,60.9026,60.9403,60.8799,60.8799,4000.0
2014-08-15 14:40:00,80.61,80.7,80.61,80.68,11100.0,60.895,60.963,60.895,60.9479,11100.0
2014-08-15 14:50:00,80.66,80.66,80.59,80.61,4600.0,60.9328,60.9328,60.8799,60.895,4600.0
2014-08-15 15:00:00,80.6,80.64,80.56,80.62,7700.0,60.8875,60.9177,60.8572,60.9026,7700.0
2014-08-15 15:10:00,80.62,80.63,80.59,80.59,7100.0,60.9026,60.9101,60.8799,60.8799,7100.0
2014-08-15 15:20:00,80.59,80.59,80.56,80.59,3800.0,60.8799,60.8799,60.8572,60.8799,3800.0
2014-08-15 15:30:00,80.58,80.68,80.58,80.62,18000.0,60.8723,60.9479,60.8723,60.9026,18000.0
2014-08-15 15:40:00,80.62,80.65,80.62,80.64,3100.0,60.9026,60.9252,60.9026,60.9177,3100.0
2014-08-15 15:50:00,80.65,80.74,80.65,80.68,35800.0,60.9252,60.9932,60.9252,60.9479,35800.0
2014-08-18 09:30:00,81.01,81.12,81.01,81.09,13800.0,61.1972,61.2803,61.1972,61.2576,13800.0
2014-08-18 09:40:00,81.07,81.08,81.04,81.06,5800.0,61.2425,61.2501,61.2198,61.2349,5800.0
2014-08-18 09:50:00,81.06,81.17,81.06,81.16,4100.0,61.2349,61.318,61.2349,61.3105,4100.0
2014-08-18 10:00:00,81.18,81.2,81.15,81.17,6600.0,61.3256,61.3407,61.3029,61.318,6600.0
2014-08-18 10:10:00,81.15,81.21,81.15,81.18,8800.0,61.3029,61.3483,61.3029,61.3256,8800.0
2014-08-18 10:20:00,81.17,81.21,81.17,81.17,8900.0,61.318,61.3483,61.318,61.318,8900.0
2014-08-18 10:30:00,81.19,81.25,81.17,81.25,9900.0,61.3332,61.3785,61.318,61.3785,9900.0
2014-08-18 10:40:00,81.26,81.28,81.24,81.25,3300.0,61.386,61.4011,61.3709,61.3785,3300.0
2014-08-18 10:50:00,81.24,81.29,81.24,81.27,4300.0,61.3709,61.4087,61.3709,61.3936,4300.0
2014-08-18 11:00:00,81.27,81.27,81.21,81.23,4100.0,61.3936,61.3936,61.3483,61.3634,4100.0
2014-08-18 11:10:00,81.23,81.26,81.23,81.24,4200.0,61.3634,61.386,61.3634,61.3709,4200.0
2014-08-18 11:20:00,81.24,81.26,81.23,81.26,5200.0,61.3709,61.386,61.3634,61.386,5200.0
2014-08-18 11:30:00,81.26,81.27,81.24,81.26,21300.0,61.386,61.3936,61.3709,61.386,21300.0
2014-08-18 11:40:00,81.28,81.28,81.24,81.24,4700.0,61.4011,61.4011,61.3709,61.3709,4700.0
2014-08-18 11:50:00,81.25,81.26,81.24,81.26,3600.0,61.3785,61.386,61.3709,61.386,3600.0
2014-08-18 12:00:00,81.28,81.3,81.26,81.29,2500.0,61.4011,61.4163,61.386,61.4087,2500.0
2014-08-18 12:10:00,81.28,81.3,81.27,81.3,4400.0,61.4011,61.4163,61.3936,61.4163,4400.0
2014-08-18 12:20:00,81.29,81.31,81.28,81.29,5400.0,61.4087,61.4238,61.4011,61.4087,5400.0
2014-08-18 12:30:00,81.28,81.3,81.28,81.3,1900.0,61.4011,61.4163,61.4011,61.4163,1900.0
2014-08-18 12:40:00,81.31,81.32,81.29,81.31,183700.0,61.4238,61.4314,61.4087,61.4238,183700.0
2014-08-18 12:50:00,81.29,81.31,81.27,81.27,5200.0,61.4087,61.4238,61.3936,61.3936,5200.0
2014-08-18 13:00:00,81.27,81.29,81.24,81.26,5900.0,61.3936,61.4087,61.3709,61.386,5900.0
2014-08-18 13:10:00,81.27,81.27,81.26,81.27,2400.0,61.3936,61.3936,61.386,61.3936,2400.0
2014-08-18 13:20:00,81.26,81.26,81.24,81.26,11200.0,61.386,61.386,61.3709,61.386,11200.0
2014-08-18 13:30:00,81.25,81.27,81.25,81.27,12700.0,61.3785,61.3936,61.3785,61.3936,12700.0
2014-08-18 13:40:00,81.27,81.28,81.26,81.26,7400.0,61.3936,61.4011,61.386,61.386,7400.0
2014-08-18 13:50:00,81.26,81.27,81.22,81.24,2100.0,61.386,61.3936,61.3558,61.3709,2100.0
2014-08-18 14:00:00,81.25,81.26,81.23,81.23,16200.0,61.3785,61.386,61.3634,61.3634,16200.0
2014-08-18 14:10:00,81.24,81.25,81.21,81.21,11300.0,61.3709,61.3785,61.3483,61.3483,11300.0
2014-08-18 14:20:00,81.21,81.23,81.2,81.23,24700.0,61.3483,61.3634,61.3407,61.3634,24700.0
2014-08-18 14:30:00,81.21,81.23,81.21,81.21,3100.0,61.3483,61.3634,61.3483,61.3483,3100.0
2014-08-18 14:40:00,81.2,81.23,81.2,81.2,14000.0,61.3407,61.3634,61.3407,61.3407,14000.0
2014-08-18 14:50:00,81.2,81.21,81.18,81.21,2100.0,61.3407,61.3483,61.3256,61.3483,2100.0
2014-08-18 15:00:00,81.22,81.24,81.22,81.22,8500.0,61.3558,61.3709,61.3558,61.3558,8500.0
2014-08-18 15:10:00,81.24,81.24,81.22,81.23,6700.0,61.3709,61.3709,61.3558,61.3634,6700.0
2014-08-18 15:20:00,81.23,81.23,81.19,81.2,5900.0,61.3634,61.3634,61.3332,61.3407,5900.0
2014-08-18 15:30:00,81.19,81.21,81.19,81.21,4000.0,61.3332,61.3483,61.3332,61.3483,4000.0
2014-08-18 15:40:00,81.22,81.26,81.21,81.24,20300.0,61.3558,61.386,61.3483,61.3709,20300.0
2014-08-18 15:50:00,81.25,81.31,81.24,81.31,26900.0,61.3785,61.4238,61.3709,61.4238,26900.0
2014-08-19 09:30:00,81.45,81.49,81.4,81.45,13300.0,61.5296,61.5598,61.4918,61.5296,13300.0
2014-08-19 09:40:00,81.46,81.48,81.39,81.41,3600.0,61.5371,61.5522,61.4842,61.4993,3600.0
2014-08-19 09:50:00,81.43,81.5,81.43,81.5,4200.0,61.5145,61.5673,61.5145,61.5673,4200.0
2014-08-19 10:00:00,81.5,81.51,81.45,81.5,8700.0,61.5673,61.5749,61.5296,61.5673,8700.0
2014-08-19 10:10:00,81.49,81.55,81.49,81.51,7400.0,61.5598,61.6051,61.5598,61.5749,7400.0
2014-08-19 10:20:00,81.48,81.52,81.48,81.51,15200.0,61.5522,61.5824,61.5522,61.5749,15200.0
2014-08-19 10:30:00,81.5,81.53,81.46,81.53,5500.0,61.5673,61.59,61.5371,61.59,5500.0
2014-08-19 10:40:00,81.52,81.54,81.51,81.54,6400.0,61.5824,61.5976,61.5749,61.5976,6400.0
2014-08-19 10:50:00,81.6,81.6,81.57,81.58,1000.0,61.6429,61.6429,61.6202,61.6278,1000.0
2014-08-19 11:00:00,81.59,81.59,81.56,81.56,2200.0,61.6353,61.6353,61.6127,61.6127,2200.0
2014-08-19 11:10:00,81.57,81.59,81.57,81.58,3400.0,61.6202,61.6353,61.6202,61.6278,3400.0
2014-08-19 11:20:00,81.59,81.59,81.57,81.58,1300.0,61.6353,61.6353,61.6202,61.6278,1300.0
2014-08-19 11:30:00,81.57,81.57,81.54,81.54,29500.0,61.6202,61.6202,61.5976,61.5976,29500.0
2014-08-19 11:40:00,81.53,81.54,81.52,81.54,20600.0,61.59,61.5976,61.5824,61.5976,20600.0
2014-08-19 11:50:00,81.54,81.56,81.53,81.56,2600.0,61.5976,61.6127,61.59,61.6127,2600.0
2014-08-19 12:00:00,81.56,81.57,81.54,81.54,6300.0,61.6127,61.6202,61.5976,61.5976,6300.0
2014-08-19 12:10:00,81.54,81.55,81.53,81.53,3500.0,61.5976,61.6051,61.59,61.59,3500.0
2014-08-19 12:20:00,81.54,81.6,81.53,81.6,12700.0,61.5976,61.6429,61.59,61.6429,12700.0
2014-08-19 12:30:00,81.59,81.59,81.57,81.58,2700.0,61.6353,61.6353,61.6202,61.6278,2700.0
2014-08-19 12:40:00,81.59,81.59,81.58,81.58,1700.0,61.6353,61.6353,61.6278,61.6278,1700.0
2014-08-19 12:50:00,81.58,81.59,81.56,81.59,6500.0,61.6278,61.6353,61.6127,61.6353,6500.0
2014-08-19 13:00:00,81.6,81.61,81.59,81.6,2200.0,61.6429,61.6504,61.6353,61.6429,2200.0
2014-08-19 13:10:00,81.59,81.59,81.58,81.58,2400.0,61.6353,61.6353,61.6278,61.6278,2400.0
2014-08-19 13:20:00,81.57,81.58,81.56,81.57,44900.0,61.6202,61.6278,61.6127,61.6202,44900.0
2014-08-19 13:30:00,81.57,81.57,81.54,81.54,2500.0,61.6202,61.6202,61.5976,61.5976,2500.0
2014-08-19 13:40:00,81.54,81.58,81.54,81.58,4100.0,61.5976,61.6278,61.5976,61.6278,4100.0
2014-08-19 13:50:00,81.57,81.58,81.56,81.57,49400.0,61.6202,61.6278,61.6127,61.6202,49400.0
2014-08-19 14:00:00,81.57,81.59,81.57,81.57,7200.0,61.6202,61.6353,61.6202,61.6202,7200.0
2014-08-19 14:10:00,81.56,81.6,81.56,81.58,24700.0,61.6127,61.6429,61.6127,61.6278,24700.0
2014-08-19 14:20:00,81.6,81.64,81.6,81.64,4400.0,61.6429,61.6731,61.6429,61.6731,4400.0
2014-08-19 14:30:00,81.64,81.65,81.63,81.65,21200.0,61.6731,61.6807,61.6655,61.6807,21200.0
2014-08-19 14:40:00,81.64,81.65,81.63,81.64,8600.0,61.6731,61.6807,61.6655,61.6731,8600.0
2014-08-19 14:50:00,81.64,81.64,81.61,81.63,7600.0,61.6731,61.6731,61.6504,61.6655,7600.0
2014-08-19 15:00:00,81.62,81.66,81.62,81.66,5300.0,61.658,61.6882,61.658,61.6882,5300.0
2014-08-19 15:10:00,81.64,81.65,81.63,81.64,12900.0,61.6731,61.6807,61.6655,61.6731,12900.0
2014-08-19 15:20:00,81.64,81.64,81.62,81.63,19700.0,61.6731,61.6731,61.658,61.6655,19700.0
2014-08-19 15:30:00,81.62,81.63,81.61,81.62,15400.0,61.658,61.6655,61.6504,61.658,15400.0
2014-08-19 15:40:00,81.62,81.62,81.6,81.6,36900.0,61.658,61.658,61.6429,61.6429,36900.0
2014-08-19 15:50:00,81.61,81.61,81.58,81.6,110200.0,61.6504,61.6504,61.6278,61.6429,110200.0
2014-08-20 09:30:00,81.43,81.56,81.41,81.55,21900.0,61.5145,61.6127,61.4993,61.6051,21900.0
2014-08-20 09:40:00,81.52,81.57,81.51,81.53,4900.0,61.5824,61.6202,61.5749,61.59,4900.0
2014-08-20 09:50:00,81.59,81.63,81.59,81.61,1300.0,61.6353,61.6655,61.6353,61.6504,1300.0
2014-08-20 10:00:00,81.58,81.59,81.56,81.59,7100.0,61.6278,61.6353,61.6127,61.6353,7100.0
2014-08-20 10:10:00,81.6,81.66,81.59,81.66,3500.0,61.6429,61.6882,61.6353,61.6882,3500.0
2014-08-20 10:20:00,81.66,81.72,81.66,81.71,1700.0,61.6882,61.7335,61.6882,61.726,1700.0
2014-08-20 10:30:00,81.7,81.71,81.64,81.64,7400.0,61.7184,61.726,61.6731,61.6731,7400.0
2014-08-20 10:40:00,81.64,81.68,81.63,81.67,7200.0,61.6731,61.7033,61.6655,61.6958,7200.0
2014-08-20 10:50:00,81.68,81.72,81.68,81.71,6600.0,61.7033,61.7335,61.7033,61.726,6600.0
2014-08-20 11:00:00,81.72,81.72,81.7,81.71,2200.0,61.7335,61.7335,61.7184,61.726,2200.0
2014-08-20 11:10:00,81.72,81.73,81.7,81.7,2600.0,61.7335,61.7411,61.7184,61.7184,2600.0
2014-08-20 11:20:00,81.7,81.73,81.7,81.73,7200.0,61.7184,61.7411,61.7184,61.7411,7200.0
2014-08-20 11:30:00,81.71,81.74,81.71,81.74,3900.0,61.726,61.7486,61.726,61.7486,3900.0
2014-08-20 11:40:00,81.73,81.74,81.72,81.73,243200.0,61.7411,61.7486,61.7335,61.7411,243200.0
2014-08-20 11:50:00,81.72,81.73,81.72,81.73,1400.0,61.7335,61.7411,61.7335,61.7411,1400.0
2014-08-20 12:00:00,81.72,81.73,81.69,81.7,6900.0,61.7335,61.7411,61.7109,61.7184,6900.0
2014-08-20 12:10:00,81.7,81.71,81.69,81.71,7400.0,61.7184,61.726,61.7109,61.726,7400.0
2014-08-20 12:20:00,81.71,81.72,81.7,81.71,3100.0,61.726,61.7335,61.7184,61.726,3100.0
2014-08-20 12:30:00,81.72,81.72,81.7,81.71,1300.0,61.7335,61.7335,61.7184,61.726,1300.0
2014-08-20 12:40:00,81.71,81.71,81.69,81.71,6600.0,61.726,61.726,61.7109,61.726,6600.0
2014-08-20 12:50:00,81.71,81.71,81.7,81.71,6300.0,61.726,61.726,61.7184,61.726,6300.0
2014-08-20 13:00:00,81.74,81.74,81.74,81.74,1100.0,61.7486,61.7486,61.7486,61.7486,1100.0
2014-08-20 13:10:00,81.74,81.78,81.73,81.78,6200.0,61.7486,61.7789,61.7411,61.7789,6200.0
2014-08-20 13:20:00,81.79,81.8,81.77,81.77,29000.0,61.7864,61.794,61.7713,61.7713,29000.0
2014-08-20 13:30:00,81.78,81.79,81.76,81.76,8900.0,61.7789,61.7864,61.7637,61.7637,8900.0
2014-08-20 13:40:00,81.75,81.8,81.74,81.75,6700.0,61.7562,61.794,61.7486,61.7562,6700.0
2014-08-20 13:50:00,81.74,81.74,81.73,81.73,1200.0,61.7486,61.7486,61.7411,61.7411,1200.0
2014-08-20 14:00:00,81.73,81.73,81.53,81.62,18500.0,61.7411,61.7411,61.59,61.658,18500.0
2014-08-20 14:10:00,81.63,81.64,81.56,81.61,11200.0,61.6655,61.6731,61.6127,61.6504,11200.0
2014-08-20 14:20:00,81.62,81.7,81.62,81.68,9400.0,61.658,61.7184,61.658,61.7033,9400.0
2014-08-20 14:30:00,81.7,81.78,81.7,81.77,15500.0,61.7184,61.7789,61.7184,61.7713,15500.0
2014-08-20 14:40:00,81.77,81.81,81.73,81.81,12200.0,61.7713,61.8015,61.7411,61.8015,12200.0
2014-08-20 14:50:00,81.81,81.85,81.8,81.85,8400.0,61.8015,61.8317,61.794,61.8317,8400.0
2014-08-20 15:00:00,81.84,81.88,81.84,81.88,33600.0,61.8242,61.8544,61.8242,61.8544,33600.0
2014-08-20 15:10:00,81.9,81.9,81.85,81.89,29000.0,61.8695,61.8695,61.8317,61.862,29000.0
2014-08-20 15:20:00,81.89,81.9,81.85,81.87,13300.0,61.862,61.8695,61.8317,61.8468,13300.0
2014-08-20 15:30:00,81.88,81.9,81.87,81.9,6400.0,61.8544,61.8695,61.8468,61.8695,6400.0
2014-08-20 15:40:00,81.89,81.93,81.89,81.89,8800.0,61.862,61.8922,61.862,61.862,8800.0
2014-08-20 15:50:00,81.89,81.9,81.83,81.85,11600.0,61.862,61.8695,61.8166,61.8317,11600.0
2014-08-21 09:30:00,81.93,82.0,81.92,81.94,13100.0,61.8922,61.9451,61.8846,61.8997,13100.0
2014-08-21 09:40:00,81.97,82.03,81.96,82.02,2600.0,61.9224,61.9677,61.9148,61.9602,2600.0
2014-08-21 09:50:00,82.06,82.09,82.06,82.08,2400.0,61.9904,62.013,61.9904,62.0055,2400.0
2014-08-21 10:00:00,82.11,82.12,82.02,82.02,8200.0,62.0281,62.0357,61.9602,61.9602,8200.0
2014-08-21 10:10:00,81.98,82.06,81.97,82.06,3800.0,61.9299,61.9904,61.9224,61.9904,3800.0
2014-08-21 10:20:00,82.06,82.1,82.04,82.08,356200.0,61.9904,62.0206,61.9753,62.0055,356200.0
2014-08-21 10:30:00,82.08,82.18,82.06,82.18,5000.0,62.0055,62.081,61.9904,62.081,5000.0
2014-08-21 10:40:00,82.18,82.18,82.11,82.12,6300.0,62.081,62.081,62.0281,62.0357,6300.0
2014-08-21 10:50:00,82.11,82.18,82.11,82.16,17700.0,62.0281,62.081,62.0281,62.0659,17700.0
2014-08-21 11:00:00,82.16,82.2,82.16,82.17,4300.0,62.0659,62.0961,62.0659,62.0735,4300.0
2014-08-21 11:10:00,82.19,82.21,82.18,82.2,16300.0,62.0886,62.1037,62.081,62.0961,16300.0
2014-08-21 11:20:00,82.19,82.19,82.15,82.15,28300.0,62.0886,62.0886,62.0584,62.0584,28300.0
2014-08-21 11:30:00,82.14,82.18,82.14,82.15,5500.0,62.0508,62.081,62.0508,62.0584,5500.0
2014-08-21 11:40:00,82.15,82.17,82.13,82.13,6300.0,62.0584,62.0735,62.0433,62.0433,6300.0
2014-08-21 11:50:00,82.12,82.14,82.12,82.12,8400.0,62.0357,62.0508,62.0357,62.0357,8400.0
2014-08-21 12:00:00,82.13,82.17,82.12,82.15,7200.0,62.0433,62.0735,62.0357,62.0584,7200.0
2014-08-21 12:10:00,82.15,82.18,82.15,82.16,3200.0,62.0584,62.081,62.0584,62.0659,3200.0
2014-08-21 12:20:00,82.15,82.16,82.13,82.13,5300.0,62.0584,62.0659,62.0433,62.0433,5300.0
2014-08-21 12:30:00,82.15,82.17,82.12,82.17,5600.0,62.0584,62.0735,62.0357,62.0735,5600.0
2014-08-21 12:40:00,82.17,82.18,82.16,82.18,70800.0,62.0735,62.081,62.0659,62.081,70800.0
2014-08-21 12:50:00,82.18,82.19,82.16,82.19,5900.0,62.081,62.0886,62.0659,62.0886,5900.0
2014-08-21 13:00:00,82.17,82.21,82.16,82.21,50200.0,62.0735,62.1037,62.0659,62.1037,50200.0
2014-08-21 13:10:00,82.22,82.26,82.21,82.25,1400.0,62.1112,62.1415,62.1037,62.1339,1400.0
2014-08-21 13:20:00,82.25,82.27,82.24,82.26,29100.0,62.1339,62.149,62.1264,62.1415,29100.0
2014-08-21 13:30:00,82.27,82.28,82.25,82.26,3600.0,62.149,62.1566,62.1339,62.1415,3600.0
2014-08-21 13:40:00,82.27,82.27,82.25,82.26,10600.0,62.149,62.149,62.1339,62.1415,10600.0
2014-08-21 13:50:00,82.25,82.26,82.23,82.26,14000.0,62.1339,62.1415,62.1188,62.1415,14000.0
2014-08-21 14:00:00,82.24,82.25,82.23,82.24,9000.0,62.1264,62.1339,62.1188,62.1264,9000.0
2014-08-21 14:10:00,82.24,82.24,82.23,82.23,35800.0,62.1264,62.1264,62.1188,62.1188,35800.0
2014-08-21 14:20:00,82.24,82.27,82.24,82.27,5900.0,62.1264,62.149,62.1264,62.149,5900.0
2014-08-21 14:30:00,82.25,82.27,82.25,82.25,12400.0,62.1339,62.149,62.1339,62.1339,12400.0
2014-08-21 14:40:00,82.27,82.28,82.25,82.27,19200.0,62.149,62.1566,62.1339,62.149,19200.0
2014-08-21 14:50:00,82.28,82.3,82.28,82.29,11200.0,62.1566,62.1717,62.1566,62.1641,11200.0
2014-08-21 15:00:00,82.29,82.31,82.29,82.3,16000.0,62.1641,62.1792,62.1641,62.1717,16000.0
2014-08-21 15:10:00,82.31,82.34,82.29,82.29,14400.0,62.1792,62.2019,62.1641,62.1641,14400.0
2014-08-21 15:20:00,82.29,82.31,82.28,82.3,24400.0,62.1641,62.1792,62.1566,62.1717,24400.0
2014-08-21 15:30:00,82.3,82.31,82.26,82.27,7300.0,62.1717,62.1792,62.1415,62.149,7300.0
2014-08-21 15:40:00,82.27,82.28,82.26,82.26,18800.0,62.149,62.1566,62.1415,62.1415,18800.0
2014-08-21 15:50:00,82.26,82.27,82.19,82.2,53900.0,62.1415,62.149,62.0886,62.0961,53900.0
2014-08-22 09:30:00,82.12,82.15,82.06,82.14,14700.0,62.0357,62.0584,61.9904,62.0508,14700.0
2014-08-22 09:40:00,82.12,82.12,82.03,82.1,6100.0,62.0357,62.0357,61.9677,62.0206,6100.0
2014-08-22 09:50:00,82.09,82.11,82.08,82.11,6000.0,62.013,62.0281,62.0055,62.0281,6000.0
2014-08-22 10:00:00,82.14,82.27,82.04,82.26,16800.0,62.0508,62.149,61.9753,62.1415,16800.0
2014-08-22 10:10:00,82.22,82.27,82.14,82.17,6300.0,62.1112,62.149,62.0508,62.0735,6300.0
2014-08-22 10:20:00,82.15,82.16,82.1,82.13,3200.0,62.0584,62.0659,62.0206,62.0433,3200.0
2014-08-22 10:30:00,82.14,82.23,82.08,82.09,3700.0,62.0508,62.1188,62.0055,62.013,3700.0
2014-08-22 10:40:00,82.08,82.08,82.01,82.07,14100.0,62.0055,62.0055,61.9526,61.9979,14100.0
2014-08-22 10:50:00,82.07,82.08,81.89,81.9,7000.0,61.9979,62.0055,61.862,61.8695,7000.0
2014-08-22 11:00:00,81.87,81.97,81.84,81.97,6500.0,61.8468,61.9224,61.8242,61.9224,6500.0
2014-08-22 11:10:00,81.98,82.01,81.98,81.98,45600.0,61.9299,61.9526,61.9299,61.9299,45600.0
2014-08-22 11:20:00,81.98,82.06,81.95,82.06,3600.0,61.9299,61.9904,61.9073,61.9904,3600.0
2014-08-22 11:30:00,82.07,82.07,81.97,81.97,5600.0,61.9979,61.9979,61.9224,61.9224,5600.0
2014-08-22 11:40:00,81.98,82.03,81.97,81.97,1100.0,61.9299,61.9677,61.9224,61.9224,1100.0
2014-08-22 11:50:00,81.99,82.05,81.99,82.02,33000.0,61.9375,61.9828,61.9375,61.9602,33000.0
2014-08-22 12:00:00,82.03,82.06,82.0,82.0,10600.0,61.9677,61.9904,61.9451,61.9451,10600.0
2014-08-22 12:10:00,82.03,82.06,82.01,82.06,4600.0,61.9677,61.9904,61.9526,61.9904,4600.0
2014-08-22 12:20:00,82.06,82.13,82.06,82.11,10400.0,61.9904,62.0433,61.9904,62.0281,10400.0
2014-08-22 12:30:00,82.12,82.14,82.09,82.09,6200.0,62.0357,62.0508,62.013,62.013,6200.0
2014-08-22 12:40:00,82.09,82.11,82.08,82.09,3300.0,62.013,62.0281,62.0055,62.013,3300.0
2014-08-22 12:50:00,82.1,82.1,82.08,82.08,4200.0,62.0206,62.0206,62.0055,62.0055,4200.0
2014-08-22 13:00:00,82.07,82.08,82.07,82.07,800.0,61.9979,62.0055,61.9979,61.9979,800.0
2014-08-22 13:10:00,82.07,82.1,82.07,82.09,6100.0,61.9979,62.0206,61.9979,62.013,6100.0
2014-08-22 13:20:00,82.08,82.12,82.07,82.12,11000.0,62.0055,62.0357,61.9979,62.0357,11000.0
2014-08-22 13:30:00,82.12,82.13,82.1,82.11,5800.0,62.0357,62.0433,62.0206,62.0281,5800.0
2014-08-22 13:40:00,82.1,82.13,82.1,82.13,6500.0,62.0206,62.0433,62.0206,62.0433,6500.0
2014-08-22 13:50:00,82.13,82.13,82.08,82.08,2400.0,62.0433,62.0433,62.0055,62.0055,2400.0
2014-08-22 14:00:00,82.08,82.09,82.03,82.05,18400.0,62.0055,62.013,61.9677,61.9828,18400.0
2014-08-22 14:10:00,82.04,82.08,82.02,82.05,17600.0,61.9753,62.0055,61.9602,61.9828,17600.0
2014-08-22 14:20:00,82.06,82.06,82.02,82.02,15200.0,61.9904,61.9904,61.9602,61.9602,15200.0
2014-08-22 14:30:00,82.01,82.02,81.92,81.95,14900.0,61.9526,61.9602,61.8846,61.9073,14900.0
2014-08-22 14:40:00,81.95,82.01,81.95,81.99,33400.0,61.9073,61.9526,61.9073,61.9375,33400.0
2014-08-22 14:50:00,82.0,82.02,81.98,81.99,7500.0,61.9451,61.9602,61.9299,61.9375,7500.0
2014-08-22 15:00:00,81.99,82.08,81.98,82.08,13200.0,61.9375,62.0055,61.9299,62.0055,13200.0
2014-08-22 15:10:00,82.08,82.11,82.07,82.09,15200.0,62.0055,62.0281,61.9979,62.013,15200.0
2014-08-22 15:20:00,82.09,82.09,82.04,82.05,9400.0,62.013,62.013,61.9753,61.9828,9400.0
2014-08-22 15:30:00,82.06,82.06,81.99,82.02,7800.0,61.9904,61.9904,61.9375,61.9602,7800.0
2014-08-22 15:40:00,82.01,82.02,81.92,81.92,11900.0,61.9526,61.9602,61.8846,61.8846,11900.0
2014-08-22 15:50:00,81.93,81.97,81.93,81.96,15700.0,61.8922,61.9224,61.8922,61.9148,15700.0
2014-08-25 09:30:00,82.35,82.39,82.27,82.31,19900.0,62.2095,62.2397,62.149,62.1792,19900.0
2014-08-25 09:40:00,82.3,82.37,82.3,82.37,4300.0,62.1717,62.2246,62.1717,62.2246,4300.0
2014-08-25 09:50:00,82.36,82.42,82.36,82.42,4000.0,62.217,62.2623,62.217,62.2623,4000.0
2014-08-25 10:00:00,82.43,82.43,82.39,82.43,10400.0,62.2699,62.2699,62.2397,62.2699,10400.0
2014-08-25 10:10:00,82.46,82.46,82.39,82.39,3600.0,62.2925,62.2925,62.2397,62.2397,3600.0
2014-08-25 10:20:00,82.4,82.41,82.37,82.4,3000.0,62.2472,62.2548,62.2246,62.2472,3000.0
2014-08-25 10:30:00,82.41,82.45,82.41,82.45,29000.0,62.2548,62.285,62.2548,62.285,29000.0
2014-08-25 10:40:00,82.46,82.5,82.46,82.48,7600.0,62.2925,62.3228,62.2925,62.3077,7600.0
2014-08-25 10:50:00,82.48,82.53,82.48,82.52,6400.0,62.3077,62.3454,62.3077,62.3379,6400.0
2014-08-25 11:00:00,82.55,82.55,82.53,82.54,10700.0,62.3605,62.3605,62.3454,62.353,10700.0
2014-08-25 11:10:00,82.53,82.53,82.5,82.52,7400.0,62.3454,62.3454,62.3228,62.3379,7400.0
2014-08-25 11:20:00,82.52,82.55,82.49,82.55,9100.0,62.3379,62.3605,62.3152,62.3605,9100.0
2014-08-25 11:30:00,82.55,82.56,82.52,82.54,2300.0,62.3605,62.3681,62.3379,62.353,2300.0
2014-08-25 11:40:00,82.55,82.55,82.53,82.54,1200.0,62.3605,62.3605,62.3454,62.353,1200.0
2014-08-25 11:50:00,82.55,82.55,82.51,82.53,5100.0,62.3605,62.3605,62.3303,62.3454,5100.0
2014-08-25 12:00:00,82.52,82.52,82.46,82.46,1400.0,62.3379,62.3379,62.2925,62.2925,1400.0
2014-08-25 12:10:00,82.49,82.49,82.46,82.47,3200.0,62.3152,62.3152,62.2925,62.3001,3200.0
2014-08-25 12:20:00,82.46,82.46,82.4,82.41,14100.0,62.2925,62.2925,62.2472,62.2548,14100.0
2014-08-25 12:30:00,82.41,82.41,82.35,82.37,2900.0,62.2548,62.2548,62.2095,62.2246,2900.0
2014-08-25 12:40:00,82.38,82.39,82.37,82.39,2600.0,62.2321,62.2397,62.2246,62.2397,2600.0
2014-08-25 12:50:00,82.38,82.38,82.34,82.35,5400.0,62.2321,62.2321,62.2019,62.2095,5400.0
2014-08-25 13:00:00,82.36,82.36,82.32,82.33,10100.0,62.217,62.217,62.1868,62.1943,10100.0
2014-08-25 13:10:00,82.34,82.37,82.34,82.35,2300.0,62.2019,62.2246,62.2019,62.2095,2300.0
2014-08-25 13:20:00,82.35,82.4,82.35,82.4,21000.0,62.2095,62.2472,62.2095,62.2472,21000.0
2014-08-25 13:30:00,82.4,82.41,82.38,82.38,6700.0,62.2472,62.2548,62.2321,62.2321,6700.0
2014-08-25 13:40:00,82.4,82.41,82.38,82.4,6400.0,62.2472,62.2548,62.2321,62.2472,6400.0
2014-08-25 13:50:00,82.38,82.44,82.38,82.43,8200.0,62.2321,62.2774,62.2321,62.2699,8200.0
2014-08-25 14:00:00,82.42,82.43,82.38,82.39,17900.0,62.2623,62.2699,62.2321,62.2397,17900.0
2014-08-25 14:10:00,82.4,82.42,82.4,82.41,9300.0,62.2472,62.2623,62.2472,62.2548,9300.0
2014-08-25 14:20:00,82.41,82.42,82.37,82.38,4900.0,62.2548,62.2623,62.2246,62.2321,4900.0
2014-08-25 14:30:00,82.36,82.39,82.35,82.39,3000.0,62.217,62.2397,62.2095,62.2397,3000.0
2014-08-25 14:40:00,82.39,82.39,82.38,82.38,3600.0,62.2397,62.2397,62.2321,62.2321,3600.0
2014-08-25 14:50:00,82.38,82.42,82.37,82.42,17500.0,62.2321,62.2623,62.2246,62.2623,17500.0
2014-08-25 15:00:00,82.41,82.43,82.41,82.42,7700.0,62.2548,62.2699,62.2548,62.2623,7700.0
2014-08-25 15:10:00,82.41,82.42,82.37,82.4,9700.0,62.2548,62.2623,62.2246,62.2472,9700.0
2014-08-25 15:20:00,82.4,82.4,82.36,82.37,7400.0,62.2472,62.2472,62.217,62.2246,7400.0
2014-08-25 15:30:00,82.37,82.4,82.36,82.4,15500.0,62.2246,62.2472,62.217,62.2472,15500.0
2014-08-25 15:40:00,82.4,82.41,82.39,82.39,9300.0,62.2472,62.2548,62.2397,62.2397,9300.0
2014-08-25 15:50:00,82.39,82.41,82.37,82.41,18300.0,62.2397,62.2548,62.2246,62.2548,18300.0
2014-08-26 09:30:00,82.46,82.58,82.46,82.58,7000.0,62.2925,62.3832,62.2925,62.3832,7000.0
2014-08-26 09:40:00,82.53,82.6,82.53,82.6,3800.0,62.3454,62.3983,62.3454,62.3983,3800.0
2014-08-26 09:50:00,82.61,82.61,82.56,82.57,14400.0,62.4059,62.4059,62.3681,62.3756,14400.0
2014-08-26 10:00:00,82.58,82.63,82.52,82.56,15400.0,62.3832,62.421,62.3379,62.3681,15400.0
2014-08-26 10:10:00,82.57,82.61,82.57,82.58,7500.0,62.3756,62.4059,62.3756,62.3832,7500.0
2014-08-26 10:20:00,82.57,82.58,82.55,82.57,9500.0,62.3756,62.3832,62.3605,62.3756,9500.0
2014-08-26 10:30:00,82.59,82.61,82.56,82.58,11800.0,62.3908,62.4059,62.3681,62.3832,11800.0
2014-08-26 10:40:00,82.58,82.67,82.58,82.66,4100.0,62.3832,62.4512,62.3832,62.4436,4100.0
2014-08-26 10:50:00,82.65,82.69,82.64,82.69,4700.0,62.4361,62.4663,62.4285,62.4663,4700.0
2014-08-26 11:00:00,82.7,82.7,82.66,82.69,14600.0,62.4739,62.4739,62.4436,62.4663,14600.0
2014-08-26 11:10:00,82.69,82.69,82.67,82.67,5600.0,62.4663,62.4663,62.4512,62.4512,5600.0
2014-08-26 11:20:00,82.67,82.7,82.65,82.69,3300.0,62.4512,62.4739,62.4361,62.4663,3300.0
2014-08-26 11:30:00,82.68,82.68,82.62,82.62,2500.0,62.4587,62.4587,62.4134,62.4134,2500.0
2014-08-26 11:40:00,82.63,82.63,82.62,82.63,1600.0,62.421,62.421,62.4134,62.421,1600.0
2014-08-26 11:50:00,82.63,82.63,82.56,82.56,7600.0,62.421,62.421,62.3681,62.3681,7600.0
2014-08-26 12:00:00,82.55,82.58,82.55,82.56,4500.0,62.3605,62.3832,62.3605,62.3681,4500.0
2014-08-26 12:10:00,82.55,82.57,82.55,82.56,4500.0,62.3605,62.3756,62.3605,62.3681,4500.0
2014-08-26 12:20:00,82.56,82.58,82.56,82.56,7900.0,62.3681,62.3832,62.3681,62.3681,7900.0
2014-08-26 12:30:00,82.55,82.57,82.55,82.57,1500.0,62.3605,62.3756,62.3605,62.3756,1500.0
2014-08-26 12:40:00,82.55,82.55,82.51,82.51,5400.0,62.3605,62.3605,62.3303,62.3303,5400.0
2014-08-26 12:50:00,82.51,82.52,82.49,82.49,7300.0,62.3303,62.3379,62.3152,62.3152,7300.0
2014-08-26 13:00:00,82.5,82.51,82.44,82.44,5100.0,62.3228,62.3303,62.2774,62.2774,5100.0
2014-08-26 13:10:00,82.46,82.51,82.46,82.51,7100.0,62.2925,62.3303,62.2925,62.3303,7100.0
2014-08-26 13:20:00,82.51,82.55,82.5,82.54,32800.0,62.3303,62.3605,62.3228,62.353,32800.0
2014-08-26 13:30:00,82.55,82.55,82.52,82.53,4100.0,62.3605,62.3605,62.3379,62.3454,4100.0
2014-08-26 13:40:00,82.54,82.54,82.53,82.54,8500.0,62.353,62.353,62.3454,62.353,8500.0
2014-08-26 13:50:00,82.52,82.53,82.49,82.52,14800.0,62.3379,62.3454,62.3152,62.3379,14800.0
2014-08-26 14:00:00,82.53,82.54,82.52,82.53,16200.0,62.3454,62.353,62.3379,62.3454,16200.0
2014-08-26 14:10:00,82.53,82.53,82.52,82.53,2600.0,62.3454,62.3454,62.3379,62.3454,2600.0
2014-08-26 14:20:00,82.53,82.53,82.52,82.53,4100.0,62.3454,62.3454,62.3379,62.3454,4100.0
2014-08-26 14:30:00,82.53,82.53,82.5,82.5,4600.0,62.3454,62.3454,62.3228,62.3228,4600.0
2014-08-26 14:40:00,82.51,82.52,82.5,82.52,10600.0,62.3303,62.3379,62.3228,62.3379,10600.0
2014-08-26 14:50:00,82.53,82.54,82.52,82.53,28500.0,62.3454,62.353,62.3379,62.3454,28500.0
2014-08-26 15:00:00,82.52,82.53,82.49,82.49,4700.0,62.3379,62.3454,62.3152,62.3152,4700.0
2014-08-26 15:10:00,82.49,82.52,82.49,82.5,13500.0,62.3152,62.3379,62.3152,62.3228,13500.0
2014-08-26 15:20:00,82.5,82.51,82.46,82.46,15800.0,62.3228,62.3303,62.2925,62.2925,15800.0
2014-08-26 15:30:00,82.46,82.47,82.45,82.45,17600.0,62.2925,62.3001,62.285,62.285,17600.0
2014-08-26 15:40:00,82.45,82.48,82.45,82.47,7900.0,62.285,62.3077,62.285,62.3001,7900.0
2014-08-26 15:50:00,82.47,82.49,82.42,82.45,185600.0,62.3001,62.3152,62.2623,62.285,185600.0
2014-08-27 09:30:00,82.49,82.6,82.49,82.54,9600.0,62.3152,62.3983,62.3152,62.353,9600.0
2014-08-27 09:40:00,82.51,82.53,82.5,82.5,3200.0,62.3303,62.3454,62.3228,62.3228,3200.0
2014-08-27 09:50:00,82.5,82.54,82.47,82.47,11100.0,62.3228,62.353,62.3001,62.3001,11100.0
2014-08-27 10:00:00,82.48,82.5,82.48,82.5,5700.0,62.3077,62.3228,62.3077,62.3228,5700.0
2014-08-27 10:10:00,82.46,82.49,82.44,82.46,3800.0,62.2925,62.3152,62.2774,62.2925,3800.0
2014-08-27 10:20:00,82.49,82.5,82.44,82.46,4600.0,62.3152,62.3228,62.2774,62.2925,4600.0
2014-08-27 10:30:00,82.45,82.47,82.44,82.45,4200.0,62.285,62.3001,62.2774,62.285,4200.0
2014-08-27 10:40:00,82.48,82.53,82.48,82.51,30000.0,62.3077,62.3454,62.3077,62.3303,30000.0
2014-08-27 10:50:00,82.53,82.53,82.5,82.51,3100.0,62.3454,62.3454,62.3228,62.3303,3100.0
2014-08-27 11:00:00,82.52,82.55,82.52,82.54,16700.0,62.3379,62.3605,62.3379,62.353,16700.0
2014-08-27 11:10:00,82.54,82.57,82.53,82.56,8900.0,62.353,62.3756,62.3454,62.3681,8900.0
2014-08-27 11:20:00,82.58,82.58,82.54,82.55,2700.0,62.3832,62.3832,62.353,62.3605,2700.0
2014-08-27 11:30:00,82.54,82.54,82.5,82.52,118700.0,62.353,62.353,62.3228,62.3379,118700.0
2014-08-27 11:40:00,82.52,82.53,82.5,82.53,3400.0,62.3379,62.3454,62.3228,62.3454,3400.0
2014-08-27 11:50:00,82.54,82.54,82.52,82.54,2500.0,62.353,62.353,62.3379,62.353,2500.0
2014-08-27 12:00:00,82.55,82.55,82.48,82.48,4000.0,62.3605,62.3605,62.3077,62.3077,4000.0
2014-08-27 12:10:00,82.47,82.5,82.47,82.49,9900.0,62.3001,62.3228,62.3001,62.3152,9900.0
2014-08-27 12:20:00,82.5,82.51,82.49,82.51,1800.0,62.3228,62.3303,62.3152,62.3303,1800.0
2014-08-27 12:30:00,82.5,82.51,82.49,82.5,1900.0,62.3228,62.3303,62.3152,62.3228,1900.0
2014-08-27 12:40:00,82.51,82.55,82.51,82.54,4800.0,62.3303,62.3605,62.3303,62.353,4800.0
2014-08-27 12:50:00,82.54,82.55,82.52,82.53,6100.0,62.353,62.3605,62.3379,62.3454,6100.0
2014-08-27 13:00:00,82.53,82.54,82.52,82.53,4600.0,62.3454,62.353,62.3379,62.3454,4600.0
2014-08-27 13:10:00,82.52,82.54,82.52,82.53,9900.0,62.3379,62.353,62.3379,62.3454,9900.0
2014-08-27 13:20:00,82.53,82.54,82.52,82.54,20200.0,62.3454,62.353,62.3379,62.353,20200.0
2014-08-27 13:30:00,82.54,82.54,82.52,82.53,1100.0,62.353,62.353,62.3379,62.3454,1100.0
2014-08-27 13:40:00,82.53,82.53,82.52,82.52,5500.0,62.3454,62.3454,62.3379,62.3379,5500.0
2014-08-27 13:50:00,82.52,82.52,82.49,82.52,11000.0,62.3379,62.3379,62.3152,62.3379,11000.0
2014-08-27 14:00:00,82.52,82.52,82.49,82.5,9100.0,62.3379,62.3379,62.3152,62.3228,9100.0
2014-08-27 14:10:00,82.51,82.51,82.5,82.5,17100.0,62.3303,62.3303,62.3228,62.3228,17100.0
2014-08-27 14:20:00,82.5,82.51,82.5,82.5,1300.0,62.3228,62.3303,62.3228,62.3228,1300.0
2014-08-27 14:30:00,82.51,82.51,82.5,82.5,7800.0,62.3303,62.3303,62.3228,62.3228,7800.0
2014-08-27 14:40:00,82.5,82.5,82.43,82.46,10600.0,62.3228,62.3228,62.2699,62.2925,10600.0
2014-08-27 14:50:00,82.46,82.47,82.38,82.38,41300.0,62.2925,62.3001,62.2321,62.2321,41300.0
2014-08-27 15:00:00,82.36,82.41,82.36,82.4,7700.0,62.217,62.2548,62.217,62.2472,7700.0
2014-08-27 15:10:00,82.42,82.42,82.4,82.42,3400.0,62.2623,62.2623,62.2472,62.2623,3400.0
2014-08-27 15:20:00,82.43,82.45,82.42,82.45,3300.0,62.2699,62.285,62.2623,62.285,3300.0
2014-08-27 15:30:00,82.44,82.47,82.43,82.47,7700.0,62.2774,62.3001,62.2699,62.3001,7700.0
2014-08-27 15:40:00,82.47,82.5,82.47,82.48,12500.0,62.3001,62.3228,62.3001,62.3077,12500.0
2014-08-27 15:50:00,82.48,82.52,82.48,82.52,16600.0,62.3077,62.3379,62.3077,62.3379,16600.0
2014-08-28 09:30:00,82.2,82.27,82.15,82.2,15400.0,62.0961,62.149,62.0584,62.0961,15400.0
2014-08-28 09:40:00,82.16,82.24,82.15,82.24,4000.0,62.0659,62.1264,62.0584,62.1264,4000.0
2014-08-28 09:50:00,82.23,82.31,82.23,82.3,6300.0,62.1188,62.1792,62.1188,62.1717,6300.0
2014-08-28 10:00:00,82.3,82.36,82.29,82.32,5800.0,62.1717,62.217,62.1641,62.1868,5800.0
2014-08-28 10:10:00,82.31,82.31,82.2,82.2,4200.0,62.1792,62.1792,62.0961,62.0961,4200.0
2014-08-28 10:20:00,82.22,82.3,82.22,82.3,3200.0,62.1112,62.1717,62.1112,62.1717,3200.0
2014-08-28 10:30:00,82.31,82.31,82.28,82.28,800.0,62.1792,62.1792,62.1566,62.1566,800.0
2014-08-28 10:40:00,82.26,82.37,82.26,82.36,4000.0,62.1415,62.2246,62.1415,62.217,4000.0
2014-08-28 10:50:00,82.35,82.36,82.32,82.34,27200.0,62.2095,62.217,62.1868,62.2019,27200.0
2014-08-28 11:00:00,82.37,82.38,82.32,82.34,3100.0,62.2246,62.2321,62.1868,62.2019,3100.0
2014-08-28 11:10:00,82.34,82.37,82.28,82.3,9100.0,62.2019,62.2246,62.1566,62.1717,9100.0
2014-08-28 11:20:00,82.3,82.34,82.3,82.33,3000.0,62.1717,62.2019,62.1717,62.1943,3000.0
2014-08-28 11:30:00,82.34,82.37,82.33,82.37,8600.0,62.2019,62.2246,62.1943,62.2246,8600.0
2014-08-28 11:40:00,82.37,82.38,82.33,82.33,1700.0,62.2246,62.2321,62.1943,62.1943,1700.0
2014-08-28 11:50:00,82.33,82.39,82.33,82.37,3100.0,62.1943,62.2397,62.1943,62.2246,3100.0
2014-08-28 12:00:00,82.4,82.4,82.36,82.37,9500.0,62.2472,62.2472,62.217,62.2246,9500.0
2014-08-28 12:10:00,82.38,82.44,82.38,82.44,16300.0,62.2321,62.2774,62.2321,62.2774,16300.0
2014-08-28 12:20:00,82.43,82.48,82.43,82.47,3100.0,62.2699,62.3077,62.2699,62.3001,3100.0
2014-08-28 12:30:00,82.47,82.47,82.43,82.45,4300.0,62.3001,62.3001,62.2699,62.285,4300.0
2014-08-28 12:40:00,82.44,82.48,82.44,82.48,3500.0,62.2774,62.3077,62.2774,62.3077,3500.0
2014-08-28 12:50:00,82.46,82.47,82.46,82.46,5700.0,62.2925,62.3001,62.2925,62.2925,5700.0
2014-08-28 13:00:00,82.47,82.47,82.44,82.47,1200.0,62.3001,62.3001,62.2774,62.3001,1200.0
2014-08-28 13:10:00,82.46,82.47,82.44,82.44,3100.0,62.2925,62.3001,62.2774,62.2774,3100.0
2014-08-28 13:20:00,82.44,82.45,82.43,82.45,9200.0,62.2774,62.285,62.2699,62.285,9200.0
2014-08-28 13:30:00,82.45,82.47,82.45,82.45,10800.0,62.285,62.3001,62.285,62.285,10800.0
2014-08-28 13:40:00,82.45,82.49,82.45,82.48,29800.0,62.285,62.3152,62.285,62.3077,29800.0
2014-08-28 13:50:00,82.48,82.49,82.47,82.47,3600.0,62.3077,62.3152,62.3001,62.3001,3600.0
2014-08-28 14:00:00,82.47,82.48,82.45,82.46,11100.0,62.3001,62.3077,62.285,62.2925,11100.0
2014-08-28 14:10:00,82.46,82.47,82.45,82.45,12800.0,62.2925,62.3001,62.285,62.285,12800.0
2014-08-28 14:20:00,82.46,82.46,82.44,82.44,15800.0,62.2925,62.2925,62.2774,62.2774,15800.0
2014-08-28 14:30:00,82.45,82.47,82.45,82.46,5900.0,62.285,62.3001,62.285,62.2925,5900.0
2014-08-28 14:40:00,82.47,82.48,82.44,82.44,7000.0,62.3001,62.3077,62.2774,62.2774,7000.0
2014-08-28 14:50:00,82.43,82.45,82.42,82.42,7600.0,62.2699,62.285,62.2623,62.2623,7600.0
2014-08-28 15:00:00,82.42,82.45,82.42,82.42,9400.0,62.2623,62.285,62.2623,62.2623,9400.0
2014-08-28 15:10:00,82.42,82.44,82.42,82.43,10000.0,62.2623,62.2774,62.2623,62.2699,10000.0
2014-08-28 15:20:00,82.43,82.47,82.43,82.45,11800.0,62.2699,62.3001,62.2699,62.285,11800.0
2014-08-28 15:30:00,82.45,82.48,82.45,82.48,8900.0,62.285,62.3077,62.285,62.3077,8900.0
2014-08-28 15:40:00,82.48,82.48,82.44,82.44,6400.0,62.3077,62.3077,62.2774,62.2774,6400.0
2014-08-28 15:50:00,82.43,82.45,82.39,82.45,30100.0,62.2699,62.285,62.2397,62.285,30100.0
2014-08-29 09:30:00,82.51,82.63,82.51,82.58,14200.0,62.3303,62.421,62.3303,62.3832,14200.0
2014-08-29 09:40:00,82.55,82.58,82.5,82.5,5500.0,62.3605,62.3832,62.3228,62.3228,5500.0
2014-08-29 09:50:00,82.48,82.49,82.44,82.49,6400.0,62.3077,62.3152,62.2774,62.3152,6400.0
2014-08-29 10:00:00,82.48,82.49,82.42,82.42,6700.0,62.3077,62.3152,62.2623,62.2623,6700.0
2014-08-29 10:10:00,82.4,82.42,82.37,82.4,5400.0,62.2472,62.2623,62.2246,62.2472,5400.0
2014-08-29 10:20:00,82.39,82.43,82.36,82.39,8200.0,62.2397,62.2699,62.217,62.2397,8200.0
2014-08-29 10:30:00,82.36,82.43,82.36,82.41,5600.0,62.217,62.2699,62.217,62.2548,5600.0
2014-08-29 10:40:00,82.41,82.44,82.41,82.44,1300.0,62.2548,62.2774,62.2548,62.2774,1300.0
2014-08-29 10:50:00,82.46,82.49,82.44,82.47,35300.0,62.2925,62.3152,62.2774,62.3001,35300.0
2014-08-29 11:00:00,82.5,82.52,82.49,82.52,17000.0,62.3228,62.3379,62.3152,62.3379,17000.0
2014-08-29 11:10:00,82.52,82.57,82.5,82.54,2700.0,62.3379,62.3756,62.3228,62.353,2700.0
2014-08-29 11:20:00,82.54,82.6,82.54,82.6,11500.0,62.353,62.3983,62.353,62.3983,11500.0
2014-08-29 11:30:00,82.57,82.67,82.57,82.65,12000.0,62.3756,62.4512,62.3756,62.4361,12000.0
2014-08-29 11:40:00,82.66,82.67,82.64,82.66,5300.0,62.4436,62.4512,62.4285,62.4436,5300.0
2014-08-29 11:50:00,82.67,82.68,82.66,82.68,3800.0,62.4512,62.4587,62.4436,62.4587,3800.0
2014-08-29 12:00:00,82.68,82.71,82.66,82.66,6800.0,62.4587,62.4814,62.4436,62.4436,6800.0
2014-08-29 12:10:00,82.66,82.66,82.63,82.65,7400.0,62.4436,62.4436,62.421,62.4361,7400.0
2014-08-29 12:20:00,82.64,82.65,82.6,82.62,9800.0,62.4285,62.4361,62.3983,62.4134,9800.0
2014-08-29 12:30:00,82.62,82.62,82.61,82.62,2100.0,62.4134,62.4134,62.4059,62.4134,2100.0
2014-08-29 12:40:00,82.61,82.64,82.6,82.64,4200.0,62.4059,62.4285,62.3983,62.4285,4200.0
2014-08-29 12:50:00,82.64,82.67,82.64,82.65,30400.0,62.4285,62.4512,62.4285,62.4361,30400.0
2014-08-29 13:00:00,82.66,82.66,82.65,82.65,2700.0,62.4436,62.4436,62.4361,62.4361,2700.0
2014-08-29 13:10:00,82.66,82.66,82.63,82.65,17800.0,62.4436,62.4436,62.421,62.4361,17800.0
2014-08-29 13:20:00,82.64,82.64,82.6,82.62,5500.0,62.4285,62.4285,62.3983,62.4134,5500.0
2014-08-29 13:30:00,82.62,82.63,82.6,82.62,5400.0,62.4134,62.421,62.3983,62.4134,5400.0
2014-08-29 13:40:00,82.63,82.63,82.6,82.61,5800.0,62.421,62.421,62.3983,62.4059,5800.0
2014-08-29 13:50:00,82.61,82.61,82.59,82.61,3700.0,62.4059,62.4059,62.3908,62.4059,3700.0
2014-08-29 14:00:00,82.61,82.64,82.61,82.64,4000.0,62.4059,62.4285,62.4059,62.4285,4000.0
2014-08-29 14:10:00,82.64,82.64,82.6,82.61,7100.0,62.4285,62.4285,62.3983,62.4059,7100.0
2014-08-29 14:20:00,82.6,82.63,82.6,82.63,3600.0,62.3983,62.421,62.3983,62.421,3600.0
2014-08-29 14:30:00,82.63,82.63,82.6,82.6,5600.0,62.421,62.421,62.3983,62.3983,5600.0
2014-08-29 14:40:00,82.58,82.59,82.56,82.57,4700.0,62.3832,62.3908,62.3681,62.3756,4700.0
2014-08-29 14:50:00,82.58,82.59,82.56,82.58,14200.0,62.3832,62.3908,62.3681,62.3832,14200.0
2014-08-29 15:00:00,82.58,82.59,82.55,82.55,26900.0,62.3832,62.3908,62.3605,62.3605,26900.0
2014-08-29 15:10:00,82.55,82.59,82.55,82.59,16900.0,62.3605,62.3908,62.3605,62.3908,16900.0
2014-08-29 15:20:00,82.59,82.59,82.57,82.57,154300.0,62.3908,62.3908,62.3756,62.3756,154300.0
2014-08-29 15:30:00,82.57,82.65,82.57,82.65,4100.0,62.3756,62.4361,62.3756,62.4361,4100.0
2014-08-29 15:40:00,82.64,82.67,82.64,82.66,17900.0,62.4285,62.4512,62.4285,62.4436,17900.0
2014-08-29 15:50:00,82.67,82.73,82.67,82.73,13400.0,62.4512,62.4965,62.4512,62.4965,13400.0
2014-09-02 09:30:00,82.85,82.85,82.62,82.62,35700.0,62.5872,62.5872,62.4134,62.4134,35700.0
2014-09-02 09:40:00,82.64,82.64,82.58,82.64,2200.0,62.4285,62.4285,62.3832,62.4285,2200.0
2014-09-02 09:50:00,82.64,82.67,82.56,82.62,6300.0,62.4285,62.4512,62.3681,62.4134,6300.0
2014-09-02 10:00:00,82.63,82.65,82.53,82.58,33400.0,62.421,62.4361,62.3454,62.3832,33400.0
2014-09-02 10:10:00,82.6,82.66,82.6,82.6,6200.0,62.3983,62.4436,62.3983,62.3983,6200.0
2014-09-02 10:20:00,82.61,82.65,82.61,82.62,8800.0,62.4059,62.4361,62.4059,62.4134,8800.0
2014-09-02 10:30:00,82.63,82.66,82.6,82.63,4300.0,62.421,62.4436,62.3983,62.421,4300.0
2014-09-02 10:40:00,82.64,82.7,82.62,82.68,4300.0,62.4285,62.4739,62.4134,62.4587,4300.0
2014-09-02 10:50:00,82.68,82.7,82.66,82.7,9900.0,62.4587,62.4739,62.4436,62.4739,9900.0
2014-09-02 11:00:00,82.72,82.72,82.65,82.66,6600.0,62.489,62.489,62.4361,62.4436,6600.0
2014-09-02 11:10:00,82.67,82.67,82.55,82.55,8900.0,62.4512,62.4512,62.3605,62.3605,8900.0
2014-09-02 11:20:00,82.56,82.6,82.53,82.53,6200.0,62.3681,62.3983,62.3454,62.3454,6200.0
2014-09-02 11:30:00,82.53,82.57,82.53,82.56,5400.0,62.3454,62.3756,62.3454,62.3681,5400.0
2014-09-02 11:40:00,82.54,82.54,82.48,82.48,6200.0,62.353,62.353,62.3077,62.3077,6200.0
2014-09-02 11:50:00,82.45,82.45,82.41,82.43,8400.0,62.285,62.285,62.2548,62.2699,8400.0
2014-09-02 12:00:00,82.42,82.45,82.4,82.42,5000.0,62.2623,62.285,62.2472,62.2623,5000.0
2014-09-02 12:10:00,82.42,82.47,82.42,82.47,5100.0,62.2623,62.3001,62.2623,62.3001,5100.0
2014-09-02 12:20:00,82.47,82.48,82.47,82.48,6200.0,62.3001,62.3077,62.3001,62.3077,6200.0
2014-09-02 12:30:00,82.4,82.4,82.34,82.34,6300.0,62.2472,62.2472,62.2019,62.2019,6300.0
2014-09-02 12:40:00,82.34,82.36,82.29,82.33,23800.0,62.2019,62.217,62.1641,62.1943,23800.0
2014-09-02 12:50:00,82.31,82.34,82.3,82.31,3600.0,62.1792,62.2019,62.1717,62.1792,3600.0
2014-09-02 13:00:00,82.3,82.33,82.26,82.33,16500.0,62.1717,62.1943,62.1415,62.1943,16500.0
2014-09-02 13:10:00,82.33,82.36,82.32,82.33,4500.0,62.1943,62.217,62.1868,62.1943,4500.0
2014-09-02 13:20:00,82.34,82.34,82.28,82.28,6000.0,62.2019,62.2019,62.1566,62.1566,6000.0
2014-09-02 13:30:00,82.29,82.32,82.27,82.32,33300.0,62.1641,62.1868,62.149,62.1868,33300.0
2014-09-02 13:40:00,82.32,82.34,82.31,82.33,7900.0,62.1868,62.2019,62.1792,62.1943,7900.0
2014-09-02 13:50:00,82.32,82.37,82.31,82.37,8400.0,62.1868,62.2246,62.1792,62.2246,8400.0
2014-09-02 14:00:00,82.36,82.42,82.35,82.42,17400.0,62.217,62.2623,62.2095,62.2623,17400.0
2014-09-02 14:10:00,82.41,82.44,82.41,82.44,3200.0,62.2548,62.2774,62.2548,62.2774,3200.0
2014-09-02 14:20:00,82.45,82.46,82.44,82.45,5700.0,62.285,62.2925,62.2774,62.285,5700.0
2014-09-02 14:30:00,82.45,82.48,82.44,82.46,19800.0,62.285,62.3077,62.2774,62.2925,19800.0
2014-09-02 14:40:00,82.46,82.49,82.46,82.49,4000.0,62.2925,62.3152,62.2925,62.3152,4000.0
2014-09-02 14:50:00,82.48,82.53,82.48,82.53,6600.0,62.3077,62.3454,62.3077,62.3454,6600.0
2014-09-02 15:00:00,82.52,82.54,82.5,82.52,5600.0,62.3379,62.353,62.3228,62.3379,5600.0
2014-09-02 15:10:00,82.52,82.53,82.51,82.52,6200.0,62.3379,62.3454,62.3303,62.3379,6200.0
2014-09-02 15:20:00,82.5,82.53,82.49,82.52,9000.0,62.3228,62.3454,62.3152,62.3379,9000.0
2014-09-02 15:30:00,82.51,82.51,82.46,82.49,14200.0,62.3303,62.3303,62.2925,62.3152,14200.0
2014-09-02 15:40:00,82.49,82.57,82.49,82.56,24400.0,62.3152,62.3756,62.3152,62.3681,24400.0
2014-09-02 15:50:00,82.57,82.6,82.54,82.56,47100.0,62.3756,62.3983,62.353,62.3681,47100.0
2014-09-03 09:30:00,82.89,82.92,82.83,82.85,23400.0,62.6174,62.64,62.5721,62.5872,23400.0
2014-09-03 09:40:00,82.87,82.95,82.87,82.95,6800.0,62.6023,62.6627,62.6023,62.6627,6800.0
2014-09-03 09:50:00,82.93,82.94,82.88,82.94,8900.0,62.6476,62.6552,62.6098,62.6552,8900.0
2014-09-03 10:00:00,82.91,82.96,82.89,82.91,20300.0,62.6325,62.6703,62.6174,62.6325,20300.0
2014-09-03 10:10:00,82.9,82.95,82.9,82.9,4000.0,62.6249,62.6627,62.6249,62.6249,4000.0
2014-09-03 10:20:00,82.9,82.9,82.82,82.86,7400.0,62.6249,62.6249,62.5645,62.5947,7400.0
2014-09-03 10:30:00,82.87,82.9,82.86,82.89,3600.0,62.6023,62.6249,62.5947,62.6174,3600.0
2014-09-03 10:40:00,82.89,82.93,82.89,82.91,6700.0,62.6174,62.6476,62.6174,62.6325,6700.0
2014-09-03 10:50:00,82.93,82.93,82.9,82.9,5200.0,62.6476,62.6476,62.6249,62.6249,5200.0
2014-09-03 11:00:00,82.91,82.93,82.87,82.9,7200.0,62.6325,62.6476,62.6023,62.6249,7200.0
2014-09-03 11:10:00,82.9,82.91,82.83,82.83,4100.0,62.6249,62.6325,62.5721,62.5721,4100.0
2014-09-03 11:20:00,82.84,82.86,82.75,82.75,6400.0,62.5796,62.5947,62.5116,62.5116,6400.0
2014-09-03 11:30:00,82.75,82.81,82.74,82.78,14300.0,62.5116,62.5569,62.5041,62.5343,14300.0
2014-09-03 11:40:00,82.77,82.78,82.72,82.75,11400.0,62.5267,62.5343,62.489,62.5116,11400.0
2014-09-03 11:50:00,82.74,82.78,82.7,82.7,11300.0,62.5041,62.5343,62.4739,62.4739,11300.0
2014-09-03 12:00:00,82.71,82.71,82.67,82.71,7200.0,62.4814,62.4814,62.4512,62.4814,7200.0
2014-09-03 12:10:00,82.73,82.77,82.72,82.77,3200.0,62.4965,62.5267,62.489,62.5267,3200.0
2014-09-03 12:20:00,82.77,82.81,82.75,82.81,12100.0,62.5267,62.5569,62.5116,62.5569,12100.0
2014-09-03 12:30:00,82.8,82.83,82.79,82.83,4800.0,62.5494,62.5721,62.5418,62.5721,4800.0
2014-09-03 12:40:00,82.84,82.86,82.83,82.83,1200.0,62.5796,62.5947,62.5721,62.5721,1200.0
2014-09-03 12:50:00,82.82,82.83,82.8,82.83,10800.0,62.5645,62.5721,62.5494,62.5721,10800.0
2014-09-03 13:00:00,82.82,82.85,82.81,82.84,27200.0,62.5645,62.5872,62.5569,62.5796,27200.0
2014-09-03 13:10:00,82.83,82.87,82.82,82.83,10400.0,62.5721,62.6023,62.5645,62.5721,10400.0
2014-09-03 13:20:00,82.84,82.87,82.83,82.85,6900.0,62.5796,62.6023,62.5721,62.5872,6900.0
2014-09-03 13:30:00,82.85,82.87,82.83,82.84,21300.0,62.5872,62.6023,62.5721,62.5796,21300.0
2014-09-03 13:40:00,82.84,82.84,82.82,82.83,6300.0,62.5796,62.5796,62.5645,62.5721,6300.0
2014-09-03 13:50:00,82.81,82.81,82.76,82.81,10500.0,62.5569,62.5569,62.5192,62.5569,10500.0
2014-09-03 14:00:00,82.8,82.84,82.79,82.83,21000.0,62.5494,62.5796,62.5418,62.5721,21000.0
2014-09-03 14:10:00,82.81,82.82,82.76,82.77,4100.0,62.5569,62.5645,62.5192,62.5267,4100.0
2014-09-03 14:20:00,82.76,82.77,82.71,82.73,8600.0,62.5192,62.5267,62.4814,62.4965,8600.0
2014-09-03 14:30:00,82.76,82.77,82.75,82.75,26000.0,62.5192,62.5267,62.5116,62.5116,26000.0
2014-09-03 14:40:00,82.76,82.76,82.72,82.72,7400.0,62.5192,62.5192,62.489,62.489,7400.0
2014-09-03 14:50:00,82.71,82.72,82.67,82.68,15100.0,62.4814,62.489,62.4512,62.4587,15100.0
2014-09-03 15:00:00,82.67,82.67,82.62,82.66,7100.0,62.4512,62.4512,62.4134,62.4436,7100.0
2014-09-03 15:10:00,82.69,82.7,82.67,82.69,7100.0,62.4663,62.4739,62.4512,62.4663,7100.0
2014-09-03 15:20:00,82.72,82.72,82.69,82.71,5100.0,62.489,62.489,62.4663,62.4814,5100.0
2014-09-03 15:30:00,82.7,82.72,82.69,82.7,4800.0,62.4739,62.489,62.4663,62.4739,4800.0
2014-09-03 15:40:00,82.7,82.71,82.67,82.69,23700.0,62.4739,62.4814,62.4512,62.4663,23700.0
2014-09-03 15:50:00,82.69,82.75,82.69,82.74,62300.0,62.4663,62.5116,62.4663,62.5041,62300.0
2014-09-04 09:30:00,82.92,82.96,82.82,82.91,20100.0,62.64,62.6703,62.5645,62.6325,20100.0
2014-09-04 09:40:00,82.95,83.05,82.93,82.98,8300.0,62.6627,62.7383,62.6476,62.6854,8300.0
2014-09-04 09:50:00,83.0,83.07,83.0,83.02,4200.0,62.7005,62.7534,62.7005,62.7156,4200.0
2014-09-04 10:00:00,83.03,83.05,83.01,83.02,13800.0,62.7231,62.7383,62.708,62.7156,13800.0
2014-09-04 10:10:00,83.04,83.12,83.04,83.05,4400.0,62.7307,62.7911,62.7307,62.7383,4400.0
2014-09-04 10:20:00,83.03,83.07,83.02,83.05,2800.0,62.7231,62.7534,62.7156,62.7383,2800.0
2014-09-04 10:30:00,83.05,83.09,83.02,83.03,10500.0,62.7383,62.7685,62.7156,62.7231,10500.0
2014-09-04 10:40:00,83.03,83.08,83.03,83.08,3300.0,62.7231,62.7609,62.7231,62.7609,3300.0
2014-09-04 10:50:00,83.09,83.11,83.08,83.1,1200.0,62.7685,62.7836,62.7609,62.776,1200.0
2014-09-04 11:00:00,83.09,83.11,83.07,83.08,1600.0,62.7685,62.7836,62.7534,62.7609,1600.0
2014-09-04 11:10:00,83.09,83.09,83.03,83.05,4500.0,62.7685,62.7685,62.7231,62.7383,4500.0
2014-09-04 11:20:00,83.05,83.06,82.95,82.95,5100.0,62.7383,62.7458,62.6627,62.6627,5100.0
2014-09-04 11:30:00,82.93,82.95,82.9,82.9,2400.0,62.6476,62.6627,62.6249,62.6249,2400.0
2014-09-04 11:40:00,82.93,82.95,82.9,82.93,11500.0,62.6476,62.6627,62.6249,62.6476,11500.0
2014-09-04 11:50:00,82.94,82.97,82.94,82.94,2000.0,62.6552,62.6778,62.6552,62.6552,2000.0
2014-09-04 12:00:00,82.94,82.96,82.94,82.96,4400.0,62.6552,62.6703,62.6552,62.6703,4400.0
2014-09-04 12:10:00,82.97,82.97,82.93,82.94,4200.0,62.6778,62.6778,62.6476,62.6552,4200.0
2014-09-04 12:20:00,82.95,82.95,82.88,82.88,3000.0,62.6627,62.6627,62.6098,62.6098,3000.0
2014-09-04 12:30:00,82.9,82.91,82.88,82.9,13700.0,62.6249,62.6325,62.6098,62.6249,13700.0
2014-09-04 12:40:00,82.91,82.94,82.91,82.92,3700.0,62.6325,62.6552,62.6325,62.64,3700.0
2014-09-04 12:50:00,82.91,82.93,82.9,82.9,3000.0,62.6325,62.6476,62.6249,62.6249,3000.0
2014-09-04 13:00:00,82.91,82.93,82.9,82.93,3800.0,62.6325,62.6476,62.6249,62.6476,3800.0
2014-09-04 13:10:00,82.94,82.94,82.9,82.9,14600.0,62.6552,62.6552,62.6249,62.6249,14600.0
2014-09-04 13:20:00,82.91,82.92,82.89,82.9,107100.0,62.6325,62.64,62.6174,62.6249,107100.0
2014-09-04 13:30:00,82.9,82.9,82.83,82.84,2700.0,62.6249,62.6249,62.5721,62.5796,2700.0
2014-09-04 13:40:00,82.82,82.86,82.82,82.85,103100.0,62.5645,62.5947,62.5645,62.5872,103100.0
2014-09-04 13:50:00,82.86,82.87,82.84,82.86,11300.0,62.5947,62.6023,62.5796,62.5947,11300.0
2014-09-04 14:00:00,82.85,82.89,82.84,82.84,8700.0,62.5872,62.6174,62.5796,62.5796,8700.0
2014-09-04 14:10:00,82.85,82.86,82.82,82.82,7300.0,62.5872,62.5947,62.5645,62.5645,7300.0
2014-09-04 14:20:00,82.83,82.84,82.78,82.79,8700.0,62.5721,62.5796,62.5343,62.5418,8700.0
2014-09-04 14:30:00,82.78,82.79,82.7,82.7,8500.0,62.5343,62.5418,62.4739,62.4739,8500.0
2014-09-04 14:40:00,82.7,82.72,82.65,82.67,12000.0,62.4739,62.489,62.4361,62.4512,12000.0
2014-09-04 14:50:00,82.66,82.72,82.59,82.61,40100.0,62.4436,62.489,62.3908,62.4059,40100.0
2014-09-04 15:00:00,82.62,82.63,82.58,82.58,13500.0,62.4134,62.421,62.3832,62.3832,13500.0
2014-09-04 15:10:00,82.58,82.58,82.43,82.45,19000.0,62.3832,62.3832,62.2699,62.285,19000.0
2014-09-04 15:20:00,82.45,82.57,82.44,82.56,149300.0,62.285,62.3756,62.2774,62.3681,149300.0
2014-09-04 15:30:00,82.57,82.57,82.51,82.53,15800.0,62.3756,62.3756,62.3303,62.3454,15800.0
2014-09-04 15:40:00,82.53,82.63,82.51,82.63,29500.0,62.3454,62.421,62.3303,62.421,29500.0
2014-09-04 15:50:00,82.64,82.67,82.6,82.67,56100.0,62.4285,62.4512,62.3983,62.4512,56100.0
2014-09-05 09:30:00,82.62,82.66,82.49,82.51,23700.0,62.4134,62.4436,62.3152,62.3303,23700.0
2014-09-05 09:40:00,82.46,82.64,82.46,82.64,9400.0,62.2925,62.4285,62.2925,62.4285,9400.0
2014-09-05 09:50:00,82.59,82.65,82.56,82.61,2700.0,62.3908,62.4361,62.3681,62.4059,2700.0
2014-09-05 10:00:00,82.61,82.61,82.52,82.57,9500.0,62.4059,62.4059,62.3379,62.3756,9500.0
2014-09-05 10:10:00,82.59,82.59,82.44,82.44,4900.0,62.3908,62.3908,62.2774,62.2774,4900.0
2014-09-05 10:20:00,82.45,82.51,82.45,82.46,3900.0,62.285,62.3303,62.285,62.2925,3900.0
2014-09-05 10:30:00,82.46,82.5,82.4,82.4,4900.0,62.2925,62.3228,62.2472,62.2472,4900.0
2014-09-05 10:40:00,82.38,82.43,82.36,82.42,5500.0,62.2321,62.2699,62.217,62.2623,5500.0
2014-09-05 10:50:00,82.39,82.52,82.39,82.5,4400.0,62.2397,62.3379,62.2397,62.3228,4400.0
2014-09-05 11:00:00,82.48,82.61,82.48,82.59,2500.0,62.3077,62.4059,62.3077,62.3908,2500.0
2014-09-05 11:10:00,82.6,82.6,82.54,82.57,6300.0,62.3983,62.3983,62.353,62.3756,6300.0
2014-09-05 11:20:00,82.59,82.63,82.59,82.61,211200.0,62.3908,62.421,62.3908,62.4059,211200.0
2014-09-05 11:30:00,82.65,82.65,82.6,82.61,10700.0,62.4361,62.4361,62.3983,62.4059,10700.0
2014-09-05 11:40:00,82.59,82.67,82.59,82.67,13100.0,62.3908,62.4512,62.3908,62.4512,13100.0
2014-09-05 11:50:00,82.67,82.74,82.67,82.7,3200.0,62.4512,62.5041,62.4512,62.4739,3200.0
2014-09-05 12:00:00,82.71,82.74,82.71,82.71,211700.0,62.4814,62.5041,62.4814,62.4814,211700.0
2014-09-05 12:10:00,82.72,82.77,82.71,82.75,8500.0,62.489,62.5267,62.4814,62.5116,8500.0
2014-09-05 12:20:00,82.72,82.76,82.72,82.76,1700.0,62.489,62.5192,62.489,62.5192,1700.0
2014-09-05 12:30:00,82.8,82.85,82.8,82.84,10400.0,62.5494,62.5872,62.5494,62.5796,10400.0
2014-09-05 12:40:00,82.85,82.9,82.84,82.89,2800.0,62.5872,62.6249,62.5796,62.6174,2800.0
2014-09-05 12:50:00,82.87,82.89,82.86,82.87,6000.0,62.6023,62.6174,62.5947,62.6023,6000.0
2014-09-05 13:00:00,82.87,82.94,82.86,82.94,3100.0,62.6023,62.6552,62.5947,62.6552,3100.0
2014-09-05 13:10:00,82.94,82.95,82.9,82.92,5900.0,62.6552,62.6627,62.6249,62.64,5900.0
2014-09-05 13:20:00,82.93,82.94,82.88,82.91,210300.0,62.6476,62.6552,62.6098,62.6325,210300.0
2014-09-05 13:30:00,82.89,82.91,82.88,82.91,17900.0,62.6174,62.6325,62.6098,62.6325,17900.0
2014-09-05 13:40:00,82.9,82.9,82.85,82.85,4800.0,62.6249,62.6249,62.5872,62.5872,4800.0
2014-09-05 13:50:00,82.83,82.86,82.82,82.84,4600.0,62.5721,62.5947,62.5645,62.5796,4600.0
2014-09-05 14:00:00,82.87,82.98,82.87,82.94,14100.0,62.6023,62.6854,62.6023,62.6552,14100.0
2014-09-05 14:10:00,82.95,82.97,82.92,82.92,15600.0,62.6627,62.6778,62.64,62.64,15600.0
2014-09-05 14:20:00,82.92,82.96,82.92,82.93,307400.0,62.64,62.6703,62.64,62.6476,307400.0
2014-09-05 14:30:00,82.95,82.95,82.91,82.91,6800.0,62.6627,62.6627,62.6325,62.6325,6800.0
2014-09-05 14:40:00,82.92,82.92,82.87,82.91,7800.0,62.64,62.64,62.6023,62.6325,7800.0
2014-09-05 14:50:00,82.9,82.91,82.88,82.9,15800.0,62.6249,62.6325,62.6098,62.6249,15800.0
2014-09-05 15:00:00,82.91,82.94,82.89,82.94,18900.0,62.6325,62.6552,62.6174,62.6552,18900.0
2014-09-05 15:10:00,82.94,82.97,82.93,82.97,10000.0,62.6552,62.6778,62.6476,62.6778,10000.0
2014-09-05 15:20:00,82.94,82.94,82.91,82.92,10200.0,62.6552,62.6552,62.6325,62.64,10200.0
2014-09-05 15:30:00,82.92,82.94,82.92,82.93,190500.0,62.64,62.6552,62.64,62.6476,190500.0
2014-09-05 15:40:00,82.94,83.0,82.93,82.99,7200.0,62.6552,62.7005,62.6476,62.6929,7200.0
2014-09-05 15:50:00,82.99,83.05,82.99,83.04,14500.0,62.6929,62.7383,62.6929,62.7307,14500.0
2014-09-08 09:30:00,82.94,83.04,82.89,83.04,9000.0,62.6552,62.7307,62.6174,62.7307,9000.0
2014-09-08 09:40:00,83.03,83.04,82.98,83.01,7600.0,62.7231,62.7307,62.6854,62.708,7600.0
2014-09-08 09:50:00,83.01,83.06,83.0,83.01,21100.0,62.708,62.7458,62.7005,62.708,21100.0
2014-09-08 10:00:00,83.02,83.07,82.99,82.99,9800.0,62.7156,62.7534,62.6929,62.6929,9800.0
2014-09-08 10:10:00,82.97,82.99,82.89,82.9,9300.0,62.6778,62.6929,62.6174,62.6249,9300.0
2014-09-08 10:20:00,82.89,82.9,82.85,82.9,9400.0,62.6174,62.6249,62.5872,62.6249,9400.0
2014-09-08 10:30:00,82.89,82.89,82.81,82.81,21400.0,62.6174,62.6174,62.5569,62.5569,21400.0
2014-09-08 10:40:00,82.85,82.88,82.85,82.87,2400.0,62.5872,62.6098,62.5872,62.6023,2400.0
2014-09-08 10:50:00,82.86,82.92,82.83,82.92,2900.0,62.5947,62.64,62.5721,62.64,2900.0
2014-09-08 11:00:00,82.91,82.93,82.86,82.93,2900.0,62.6325,62.6476,62.5947,62.6476,2900.0
2014-09-08 11:10:00,82.94,82.94,82.9,82.93,7600.0,62.6552,62.6552,62.6249,62.6476,7600.0
2014-09-08 11:20:00,82.93,82.99,82.93,82.96,1900.0,62.6476,62.6929,62.6476,62.6703,1900.0
2014-09-08 11:30:00,82.95,82.98,82.94,82.97,3300.0,62.6627,62.6854,62.6552,62.6778,3300.0
2014-09-08 11:40:00,82.93,82.97,82.91,82.91,73300.0,62.6476,62.6778,62.6325,62.6325,73300.0
2014-09-08 11:50:00,82.91,82.91,82.87,82.9,2600.0,62.6325,62.6325,62.6023,62.6249,2600.0
2014-09-08 12:00:00,82.89,82.91,82.84,82.88,3200.0,62.6174,62.6325,62.5796,62.6098,3200.0
2014-09-08 12:10:00,82.89,82.89,82.85,82.86,15600.0,62.6174,62.6174,62.5872,62.5947,15600.0
2014-09-08 12:20:00,82.89,82.89,82.86,82.89,1300.0,62.6174,62.6174,62.5947,62.6174,1300.0
2014-09-08 12:30:00,82.88,82.9,82.88,82.89,2200.0,62.6098,62.6249,62.6098,62.6174,2200.0
2014-09-08 12:40:00,82.9,82.91,82.87,82.87,900.0,62.6249,62.6325,62.6023,62.6023,900.0
2014-09-08 12:50:00,82.91,82.91,82.89,82.89,3500.0,62.6325,62.6325,62.6174,62.6174,3500.0
2014-09-08 13:00:00,82.9,82.9,82.8,82.82,3400.0,62.6249,62.6249,62.5494,62.5645,3400.0
2014-09-08 13:10:00,82.84,82.84,82.71,82.71,21500.0,62.5796,62.5796,62.4814,62.4814,21500.0
2014-09-08 13:20:00,82.7,82.75,82.67,82.67,24600.0,62.4739,62.5116,62.4512,62.4512,24600.0
2014-09-08 13:30:00,82.67,82.72,82.65,82.72,11700.0,62.4512,62.489,62.4361,62.489,11700.0
2014-09-08 13:40:00,82.72,82.72,82.62,82.64,10500.0,62.489,62.489,62.4134,62.4285,10500.0
2014-09-08 13:50:00,82.66,82.66,82.61,82.65,27100.0,62.4436,62.4436,62.4059,62.4361,27100.0
2014-09-08 14:00:00,82.65,82.7,82.65,82.69,21200.0,62.4361,62.4739,62.4361,62.4663,21200.0
2014-09-08 14:10:00,82.7,82.74,82.68,82.73,14400.0,62.4739,62.5041,62.4587,62.4965,14400.0
2014-09-08 14:20:00,82.74,82.74,82.69,82.71,5000.0,62.5041,62.5041,62.4663,62.4814,5000.0
2014-09-08 14:30:00,82.71,82.74,82.71,82.71,12200.0,62.4814,62.5041,62.4814,62.4814,12200.0
2014-09-08 14:40:00,82.71,82.73,82.7,82.73,10600.0,62.4814,62.4965,62.4739,62.4965,10600.0
2014-09-08 14:50:00,82.73,82.75,82.72,82.73,7600.0,62.4965,62.5116,62.489,62.4965,7600.0
2014-09-08 15:00:00,82.73,82.79,82.73,82.77,5600.0,62.4965,62.5418,62.4965,62.5267,5600.0
2014-09-08 15:10:00,82.78,82.82,82.78,82.79,12500.0,62.5343,62.5645,62.5343,62.5418,12500.0
2014-09-08 15:20:00,82.79,82.81,82.78,82.81,16300.0,62.5418,62.5569,62.5343,62.5569,16300.0
2014-09-08 15:30:00,82.82,82.87,82.81,82.87,20100.0,62.5645,62.6023,62.5569,62.6023,20100.0
2014-09-08 15:40:00,82.86,82.86,82.8,82.81,31700.0,62.5947,62.5947,62.5494,62.5569,31700.0
2014-09-08 15:50:00,82.83,82.86,82.77,82.8,22400.0,62.5721,62.5947,62.5267,62.5494,22400.0
2014-09-09 09:30:00,82.78,82.78,82.48,82.54,49200.0,62.5343,62.5343,62.3077,62.353,49200.0
2014-09-09 09:40:00,82.55,82.58,82.48,82.56,10100.0,62.3605,62.3832,62.3077,62.3681,10100.0
2014-09-09 09:50:00,82.52,82.52,82.41,82.41,16200.0,62.3379,62.3379,62.2548,62.2548,16200.0
2014-09-09 10:00:00,82.39,82.48,82.35,82.48,13500.0,62.2397,62.3077,62.2095,62.3077,13500.0
2014-09-09 10:10:00,82.43,82.44,82.38,82.4,4500.0,62.2699,62.2774,62.2321,62.2472,4500.0
2014-09-09 10:20:00,82.38,82.4,82.33,82.4,4300.0,62.2321,62.2472,62.1943,62.2472,4300.0
2014-09-09 10:30:00,82.43,82.43,82.36,82.36,1800.0,62.2699,62.2699,62.217,62.217,1800.0
2014-09-09 10:40:00,82.35,82.43,82.32,82.41,38400.0,62.2095,62.2699,62.1868,62.2548,38400.0
2014-09-09 10:50:00,82.42,82.47,82.42,82.46,4000.0,62.2623,62.3001,62.2623,62.2925,4000.0
2014-09-09 11:00:00,82.46,82.55,82.45,82.55,16100.0,62.2925,62.3605,62.285,62.3605,16100.0
2014-09-09 11:10:00,82.56,82.6,82.56,82.59,12600.0,62.3681,62.3983,62.3681,62.3908,12600.0
2014-09-09 11:20:00,82.59,82.59,82.55,82.56,26500.0,62.3908,62.3908,62.3605,62.3681,26500.0
2014-09-09 11:30:00,82.59,82.6,82.58,82.59,28200.0,62.3908,62.3983,62.3832,62.3908,28200.0
2014-09-09 11:40:00,82.58,82.59,82.56,82.58,12100.0,62.3832,62.3908,62.3681,62.3832,12100.0
2014-09-09 11:50:00,82.58,82.58,82.52,82.55,28600.0,62.3832,62.3832,62.3379,62.3605,28600.0
2014-09-09 12:00:00,82.56,82.56,82.5,82.52,30300.0,62.3681,62.3681,62.3228,62.3379,30300.0
2014-09-09 12:10:00,82.52,82.55,82.5,82.53,18300.0,62.3379,62.3605,62.3228,62.3454,18300.0
2014-09-09 12:20:00,82.52,82.59,82.52,82.57,19400.0,62.3379,62.3908,62.3379,62.3756,19400.0
2014-09-09 12:30:00,82.57,82.59,82.54,82.54,14500.0,62.3756,62.3908,62.353,62.353,14500.0
2014-09-09 12:40:00,82.54,82.55,82.51,82.51,19300.0,62.353,62.3605,62.3303,62.3303,19300.0
2014-09-09 12:50:00,82.51,82.51,82.47,82.47,4200.0,62.3303,62.3303,62.3001,62.3001,4200.0
2014-09-09 13:00:00,82.45,82.5,82.45,82.49,14800.0,62.285,62.3228,62.285,62.3152,14800.0
2014-09-09 13:10:00,82.47,82.49,82.45,82.46,4700.0,62.3001,62.3152,62.285,62.2925,4700.0
2014-09-09 13:20:00,82.46,82.47,82.43,82.46,6200.0,62.2925,62.3001,62.2699,62.2925,6200.0
2014-09-09 13:30:00,82.47,82.54,82.47,82.53,15700.0,62.3001,62.353,62.3001,62.3454,15700.0
2014-09-09 13:40:00,82.53,82.67,82.53,82.66,55900.0,62.3454,62.4512,62.3454,62.4436,55900.0
2014-09-09 13:50:00,82.67,82.68,82.62,82.62,52900.0,62.4512,62.4587,62.4134,62.4134,52900.0
2014-09-09 14:00:00,82.63,82.63,82.53,82.54,41000.0,62.421,62.421,62.3454,62.353,41000.0
2014-09-09 14:10:00,82.53,82.54,82.48,82.5,22700.0,62.3454,62.353,62.3077,62.3228,22700.0
2014-09-09 14:20:00,82.5,82.5,82.43,82.44,6200.0,62.3228,62.3228,62.2699,62.2774,6200.0
2014-09-09 14:30:00,82.44,82.48,82.4,82.47,11900.0,62.2774,62.3077,62.2472,62.3001,11900.0
2014-09-09 14:40:00,82.47,82.48,82.4,82.41,27800.0,62.3001,62.3077,62.2472,62.2548,27800.0
2014-09-09 14:50:00,82.41,82.47,82.41,82.44,85500.0,62.2548,62.3001,62.2548,62.2774,85500.0
2014-09-09 15:00:00,82.44,82.44,82.31,82.31,10600.0,62.2774,62.2774,62.1792,62.1792,10600.0
2014-09-09 15:10:00,82.3,82.35,82.25,82.27,77000.0,62.1717,62.2095,62.1339,62.149,77000.0
2014-09-09 15:20:00,82.27,82.3,82.18,82.3,80600.0,62.149,62.1717,62.081,62.1717,80600.0
2014-09-09 15:30:00,82.3,82.32,82.26,82.26,78900.0,62.1717,62.1868,62.1415,62.1415,78900.0
2014-09-09 15:40:00,82.26,82.31,82.24,82.29,57800.0,62.1415,62.1792,62.1264,62.1641,57800.0
2014-09-09 15:50:00,82.29,82.31,82.27,82.31,63500.0,62.1641,62.1792,62.149,62.1792,63500.0
2014-09-10 09:30:00,82.35,82.47,82.24,82.24,27200.0,62.2095,62.3001,62.1264,62.1264,27200.0
2014-09-10 09:40:00,82.25,82.25,82.19,82.25,13000.0,62.1339,62.1339,62.0886,62.1339,13000.0
2014-09-10 09:50:00,82.25,82.25,82.13,82.17,9200.0,62.1339,62.1339,62.0433,62.0735,9200.0
2014-09-10 10:00:00,82.18,82.27,82.13,82.27,16900.0,62.081,62.149,62.0433,62.149,16900.0
2014-09-10 10:10:00,82.28,82.29,82.19,82.2,4200.0,62.1566,62.1641,62.0886,62.0961,4200.0
2014-09-10 10:20:00,82.2,82.26,82.15,82.24,6200.0,62.0961,62.1415,62.0584,62.1264,6200.0
2014-09-10 10:30:00,82.22,82.22,82.08,82.09,7500.0,62.1112,62.1112,62.0055,62.013,7500.0
2014-09-10 10:40:00,82.08,82.2,82.08,82.15,15400.0,62.0055,62.0961,62.0055,62.0584,15400.0
2014-09-10 10:50:00,82.18,82.19,82.1,82.11,7300.0,62.081,62.0886,62.0206,62.0281,7300.0
2014-09-10 11:00:00,82.11,82.14,82.08,82.13,11200.0,62.0281,62.0508,62.0055,62.0433,11200.0
2014-09-10 11:10:00,82.13,82.26,82.12,82.25,4600.0,62.0433,62.1415,62.0357,62.1339,4600.0
2014-09-10 11:20:00,82.23,82.27,82.2,82.25,33500.0,62.1188,62.149,62.0961,62.1339,33500.0
2014-09-10 11:30:00,82.28,82.34,82.26,82.34,6500.0,62.1566,62.2019,62.1415,62.2019,6500.0
2014-09-10 11:40:00,82.35,82.35,82.28,82.29,6900.0,62.2095,62.2095,62.1566,62.1641,6900.0
2014-09-10 11:50:00,82.3,82.34,82.29,82.32,9400.0,62.1717,62.2019,62.1641,62.1868,9400.0
2014-09-10 12:00:00,82.31,82.32,82.28,82.28,4800.0,62.1792,62.1868,62.1566,62.1566,4800.0
2014-09-10 12:10:00,82.29,82.37,82.27,82.37,11300.0,62.1641,62.2246,62.149,62.2246,11300.0
2014-09-10 12:20:00,82.37,82.43,82.36,82.39,6100.0,62.2246,62.2699,62.217,62.2397,6100.0
2014-09-10 12:30:00,82.41,82.41,82.35,82.36,4500.0,62.2548,62.2548,62.2095,62.217,4500.0
2014-09-10 12:40:00,82.36,82.4,82.36,82.38,9700.0,62.217,62.2472,62.217,62.2321,9700.0
2014-09-10 12:50:00,82.37,82.39,82.31,82.31,10200.0,62.2246,62.2397,62.1792,62.1792,10200.0
2014-09-10 13:00:00,82.32,82.49,82.32,82.48,9100.0,62.1868,62.3152,62.1868,62.3077,9100.0
2014-09-10 13:10:00,82.49,82.53,82.48,82.48,14200.0,62.3152,62.3454,62.3077,62.3077,14200.0
2014-09-10 13:20:00,82.47,82.47,82.44,82.47,13300.0,62.3001,62.3001,62.2774,62.3001,13300.0
2014-09-10 13:30:00,82.47,82.49,82.41,82.41,11200.0,62.3001,62.3152,62.2548,62.2548,11200.0
2014-09-10 13:40:00,82.41,82.47,82.4,82.47,7200.0,62.2548,62.3001,62.2472,62.3001,7200.0
2014-09-10 13:50:00,82.46,82.48,82.44,82.45,89500.0,62.2925,62.3077,62.2774,62.285,89500.0
2014-09-10 14:00:00,82.45,82.49,82.41,82.41,7700.0,62.285,62.3152,62.2548,62.2548,7700.0
2014-09-10 14:10:00,82.42,82.46,82.42,82.44,6800.0,62.2623,62.2925,62.2623,62.2774,6800.0
2014-09-10 14:20:00,82.45,82.46,82.43,82.45,4700.0,62.285,62.2925,62.2699,62.285,4700.0
2014-09-10 14:30:00,82.45,82.46,82.38,82.4,4800.0,62.285,62.2925,62.2321,62.2472,4800.0
2014-09-10 14:40:00,82.37,82.44,82.37,82.42,14700.0,62.2246,62.2774,62.2246,62.2623,14700.0
2014-09-10 14:50:00,82.42,82.45,82.39,82.42,24200.0,62.2623,62.285,62.2397,62.2623,24200.0
2014-09-10 15:00:00,82.42,82.55,82.42,82.55,5800.0,62.2623,62.3605,62.2623,62.3605,5800.0
2014-09-10 15:10:00,82.54,82.56,82.5,82.56,7700.0,62.353,62.3681,62.3228,62.3681,7700.0
2014-09-10 15:20:00,82.55,82.55,82.5,82.51,8000.0,62.3605,62.3605,62.3228,62.3303,8000.0
2014-09-10 15:30:00,82.51,82.55,82.5,82.53,10200.0,62.3303,62.3605,62.3228,62.3454,10200.0
2014-09-10 15:40:00,82.52,82.53,82.47,82.5,18200.0,62.3379,62.3454,62.3001,62.3228,18200.0
2014-09-10 15:50:00,82.51,82.52,82.49,82.5,27500.0,62.3303,62.3379,62.3152,62.3228,27500.0
2014-09-11 09:30:00,82.3,82.35,82.17,82.32,20900.0,62.1717,62.2095,62.0735,62.1868,20900.0
2014-09-11 09:40:00,82.31,82.35,82.29,82.35,19800.0,62.1792,62.2095,62.1641,62.2095,19800.0
2014-09-11 09:50:00,82.39,82.46,82.39,82.46,3100.0,62.2397,62.2925,62.2397,62.2925,3100.0
2014-09-11 10:00:00,82.47,82.48,82.43,82.48,6000.0,62.3001,62.3077,62.2699,62.3077,6000.0
2014-09-11 10:10:00,82.41,82.44,82.35,82.43,5900.0,62.2548,62.2774,62.2095,62.2699,5900.0
2014-09-11 10:20:00,82.41,82.44,82.33,82.33,6300.0,62.2548,62.2774,62.1943,62.1943,6300.0
2014-09-11 10:30:00,82.3,82.31,82.2,82.2,6300.0,62.1717,62.1792,62.0961,62.0961,6300.0
2014-09-11 10:40:00,82.19,82.23,82.17,82.2,1500.0,62.0886,62.1188,62.0735,62.0961,1500.0
2014-09-11 10:50:00,82.24,82.34,82.24,82.34,1700.0,62.1264,62.2019,62.1264,62.2019,1700.0
2014-09-11 11:00:00,82.33,82.42,82.33,82.38,9700.0,62.1943,62.2623,62.1943,62.2321,9700.0
2014-09-11 11:10:00,82.39,82.49,82.39,82.47,4500.0,62.2397,62.3152,62.2397,62.3001,4500.0
2014-09-11 11:20:00,82.49,82.5,82.44,82.44,5300.0,62.3152,62.3228,62.2774,62.2774,5300.0
2014-09-11 11:30:00,82.44,82.52,82.44,82.49,9700.0,62.2774,62.3379,62.2774,62.3152,9700.0
2014-09-11 11:40:00,82.49,82.49,82.43,82.48,3800.0,62.3152,62.3152,62.2699,62.3077,3800.0
2014-09-11 11:50:00,82.49,82.5,82.47,82.49,10000.0,62.3152,62.3228,62.3001,62.3152,10000.0
2014-09-11 12:00:00,82.47,82.52,82.46,82.48,3300.0,62.3001,62.3379,62.2925,62.3077,3300.0
2014-09-11 12:10:00,82.46,82.47,82.43,82.47,87800.0,62.2925,62.3001,62.2699,62.3001,87800.0
2014-09-11 12:20:00,82.45,82.58,82.45,82.58,4800.0,62.285,62.3832,62.285,62.3832,4800.0
2014-09-11 12:30:00,82.57,82.57,82.54,82.54,3500.0,62.3756,62.3756,62.353,62.353,3500.0
2014-09-11 12:40:00,82.53,82.54,82.52,82.52,6600.0,62.3454,62.353,62.3379,62.3379,6600.0
2014-09-11 12:50:00,82.53,82.53,82.47,82.51,7700.0,62.3454,62.3454,62.3001,62.3303,7700.0
2014-09-11 13:00:00,82.51,82.55,82.5,82.55,13000.0,62.3303,62.3605,62.3228,62.3605,13000.0
2014-09-11 13:10:00,82.54,82.54,82.51,82.51,62600.0,62.353,62.353,62.3303,62.3303,62600.0
2014-09-11 13:20:00,82.45,82.45,82.4,82.43,7500.0,62.285,62.285,62.2472,62.2699,7500.0
2014-09-11 13:30:00,82.44,82.49,82.44,82.46,9800.0,62.2774,62.3152,62.2774,62.2925,9800.0
2014-09-11 13:40:00,82.47,82.49,82.47,82.47,4900.0,62.3001,62.3152,62.3001,62.3001,4900.0
2014-09-11 13:50:00,82.48,82.48,82.44,82.46,6100.0,62.3077,62.3077,62.2774,62.2925,6100.0
2014-09-11 14:00:00,82.48,82.57,82.48,82.56,9200.0,62.3077,62.3756,62.3077,62.3681,9200.0
2014-09-11 14:10:00,82.56,82.57,82.54,82.55,8200.0,62.3681,62.3756,62.353,62.3605,8200.0
2014-09-11 14:20:00,82.54,82.63,82.54,82.63,210600.0,62.353,62.421,62.353,62.421,210600.0
2014-09-11 14:30:00,82.64,82.67,82.58,82.59,13500.0,62.4285,62.4512,62.3832,62.3908,13500.0
2014-09-11 14:40:00,82.6,82.63,82.59,82.6,18400.0,62.3983,62.421,62.3908,62.3983,18400.0
2014-09-11 14:50:00,82.59,82.6,82.56,82.6,12000.0,62.3908,62.3983,62.3681,62.3983,12000.0
2014-09-11 15:00:00,82.6,82.61,82.52,82.55,10200.0,62.3983,62.4059,62.3379,62.3605,10200.0
2014-09-11 15:10:00,82.54,82.6,82.54,82.59,306800.0,62.353,62.3983,62.353,62.3908,306800.0
2014-09-11 15:20:00,82.6,82.62,82.59,82.59,12900.0,62.3983,62.4134,62.3908,62.3908,12900.0
2014-09-11 15:30:00,82.6,82.6,82.56,82.56,8000.0,62.3983,62.3983,62.3681,62.3681,8000.0
2014-09-11 15:40:00,82.57,82.64,82.57,82.62,11200.0,62.3756,62.4285,62.3756,62.4134,11200.0
2014-09-11 15:50:00,82.63,82.67,82.61,82.67,6900.0,62.421,62.4512,62.4059,62.4512,6900.0
2014-09-12 09:30:00,82.66,82.66,82.49,82.49,16900.0,62.4436,62.4436,62.3152,62.3152,16900.0
2014-09-12 09:40:00,82.45,82.46,82.44,82.46,5900.0,62.285,62.2925,62.2774,62.2925,5900.0
2014-09-12 09:50:00,82.47,82.47,82.37,82.37,9400.0,62.3001,62.3001,62.2246,62.2246,9400.0
2014-09-12 10:00:00,82.43,82.43,82.29,82.41,11000.0,62.2699,62.2699,62.1641,62.2548,11000.0
2014-09-12 10:10:00,82.43,82.54,82.41,82.5,9200.0,62.2699,62.353,62.2548,62.3228,9200.0
2014-09-12 10:20:00,82.49,82.54,82.46,82.48,5400.0,62.3152,62.353,62.2925,62.3077,5400.0
2014-09-12 10:30:00,82.5,82.52,82.45,82.48,1800.0,62.3228,62.3379,62.285,62.3077,1800.0
2014-09-12 10:40:00,82.46,82.5,82.4,82.44,4200.0,62.2925,62.3228,62.2472,62.2774,4200.0
2014-09-12 10:50:00,82.46,82.54,82.43,82.51,4300.0,62.2925,62.353,62.2699,62.3303,4300.0
2014-09-12 11:00:00,82.51,82.52,82.5,82.52,49100.0,62.3303,62.3379,62.3228,62.3379,49100.0
2014-09-12 11:10:00,82.53,82.53,82.42,82.47,58000.0,62.3454,62.3454,62.2623,62.3001,58000.0
2014-09-12 11:20:00,82.46,82.46,82.41,82.43,54600.0,62.2925,62.2925,62.2548,62.2699,54600.0
2014-09-12 11:30:00,82.44,82.44,82.38,82.4,56500.0,62.2774,62.2774,62.2321,62.2472,56500.0
2014-09-12 11:40:00,82.4,82.44,82.37,82.37,53200.0,62.2472,62.2774,62.2246,62.2246,53200.0
2014-09-12 11:50:00,82.36,82.39,82.32,82.38,92600.0,62.217,62.2397,62.1868,62.2321,92600.0
2014-09-12 12:00:00,82.37,82.37,82.32,82.36,8900.0,62.2246,62.2246,62.1868,62.217,8900.0
2014-09-12 12:10:00,82.35,82.4,82.34,82.39,1700.0,62.2095,62.2472,62.2019,62.2397,1700.0
2014-09-12 12:20:00,82.35,82.35,82.3,82.33,2000.0,62.2095,62.2095,62.1717,62.1943,2000.0
2014-09-12 12:30:00,82.32,82.32,82.2,82.22,5900.0,62.1868,62.1868,62.0961,62.1112,5900.0
2014-09-12 12:40:00,82.25,82.29,82.25,82.26,7500.0,62.1339,62.1641,62.1339,62.1415,7500.0
2014-09-12 12:50:00,82.27,82.27,82.21,82.24,6700.0,62.149,62.149,62.1037,62.1264,6700.0
2014-09-12 13:00:00,82.23,82.23,82.21,82.21,1200.0,62.1188,62.1188,62.1037,62.1037,1200.0
2014-09-12 13:10:00,82.23,82.24,82.15,82.15,11900.0,62.1188,62.1264,62.0584,62.0584,11900.0
2014-09-12 13:20:00,82.15,82.16,82.06,82.12,28500.0,62.0584,62.0659,61.9904,62.0357,28500.0
2014-09-12 13:30:00,82.14,82.14,82.08,82.1,12500.0,62.0508,62.0508,62.0055,62.0206,12500.0
2014-09-12 13:40:00,82.1,82.18,82.06,82.16,15800.0,62.0206,62.081,61.9904,62.0659,15800.0
2014-09-12 13:50:00,82.15,82.19,82.13,82.15,14200.0,62.0584,62.0886,62.0433,62.0584,14200.0
2014-09-12 14:00:00,82.15,82.19,82.12,82.19,11100.0,62.0584,62.0886,62.0357,62.0886,11100.0
2014-09-12 14:10:00,82.22,82.24,82.19,82.19,9400.0,62.1112,62.1264,62.0886,62.0886,9400.0
2014-09-12 14:20:00,82.19,82.21,82.1,82.1,5100.0,62.0886,62.1037,62.0206,62.0206,5100.0
2014-09-12 14:30:00,82.12,82.15,82.08,82.09,10800.0,62.0357,62.0584,62.0055,62.013,10800.0
2014-09-12 14:40:00,82.07,82.11,82.01,82.1,19300.0,61.9979,62.0281,61.9526,62.0206,19300.0
2014-09-12 14:50:00,82.11,82.11,82.05,82.07,7400.0,62.0281,62.0281,61.9828,61.9979,7400.0
2014-09-12 15:00:00,82.06,82.18,82.05,82.15,16000.0,61.9904,62.081,61.9828,62.0584,16000.0
2014-09-12 15:10:00,82.14,82.24,82.13,82.24,3700.0,62.0508,62.1264,62.0433,62.1264,3700.0
2014-09-12 15:20:00,82.24,82.26,82.2,82.22,5400.0,62.1264,62.1415,62.0961,62.1112,5400.0
2014-09-12 15:30:00,82.24,82.27,82.22,82.25,12000.0,62.1264,62.149,62.1112,62.1339,12000.0
2014-09-12 15:40:00,82.24,82.25,82.17,82.23,21000.0,62.1264,62.1339,62.0735,62.1188,21000.0
2014-09-12 15:50:00,82.24,82.25,82.22,82.25,13200.0,62.1264,62.1339,62.1112,62.1339,13200.0
2014-09-15 09:30:00,82.24,82.24,82.11,82.14,9000.0,62.1264,62.1264,62.0281,62.0508,9000.0
2014-09-15 09:40:00,82.08,82.19,82.06,82.07,2400.0,62.0055,62.0886,61.9904,61.9979,2400.0
2014-09-15 09:50:00,82.09,82.13,82.08,82.08,3000.0,62.013,62.0433,62.0055,62.0055,3000.0
2014-09-15 10:00:00,82.07,82.18,82.02,82.14,15200.0,61.9979,62.081,61.9602,62.0508,15200.0
2014-09-15 10:10:00,82.14,82.26,82.14,82.24,40800.0,62.0508,62.1415,62.0508,62.1264,40800.0
2014-09-15 10:20:00,82.24,82.3,82.2,82.3,4900.0,62.1264,62.1717,62.0961,62.1717,4900.0
2014-09-15 10:30:00,82.31,82.33,82.25,82.26,2600.0,62.1792,62.1943,62.1339,62.1415,2600.0
2014-09-15 10:40:00,82.28,82.3,82.18,82.19,5800.0,62.1566,62.1717,62.081,62.0886,5800.0
2014-09-15 10:50:00,82.18,82.29,82.18,82.29,2900.0,62.081,62.1641,62.081,62.1641,2900.0
2014-09-15 11:00:00,82.28,82.28,82.21,82.22,5100.0,62.1566,62.1566,62.1037,62.1112,5100.0
2014-09-15 11:10:00,82.26,82.31,82.26,82.27,8600.0,62.1415,62.1792,62.1415,62.149,8600.0
2014-09-15 11:20:00,82.22,82.22,82.17,82.21,2600.0,62.1112,62.1112,62.0735,62.1037,2600.0
2014-09-15 11:30:00,82.18,82.23,82.17,82.2,900.0,62.081,62.1188,62.0735,62.0961,900.0
2014-09-15 11:40:00,82.2,82.24,82.16,82.21,6500.0,62.0961,62.1264,62.0659,62.1037,6500.0
2014-09-15 11:50:00,82.21,82.22,82.18,82.19,97400.0,62.1037,62.1112,62.081,62.0886,97400.0
2014-09-15 12:00:00,82.19,82.21,82.15,82.21,5800.0,62.0886,62.1037,62.0584,62.1037,5800.0
2014-09-15 12:10:00,82.2,82.21,82.17,82.19,149400.0,62.0961,62.1037,62.0735,62.0886,149400.0
2014-09-15 12:20:00,82.17,82.27,82.16,82.24,2400.0,62.0735,62.149,62.0659,62.1264,2400.0
2014-09-15 12:30:00,82.23,82.24,82.21,82.24,1500.0,62.1188,62.1264,62.1037,62.1264,1500.0
2014-09-15 12:40:00,82.24,82.3,82.23,82.3,7400.0,62.1264,62.1717,62.1188,62.1717,7400.0
2014-09-15 12:50:00,82.32,82.32,82.28,82.3,35300.0,62.1868,62.1868,62.1566,62.1717,35300.0
2014-09-15 13:00:00,82.3,82.35,82.28,82.34,10700.0,62.1717,62.2095,62.1566,62.2019,10700.0
2014-09-15 13:10:00,82.34,82.34,82.31,82.33,79600.0,62.2019,62.2019,62.1792,62.1943,79600.0
2014-09-15 13:20:00,82.3,82.34,82.3,82.31,8000.0,62.1717,62.2019,62.1717,62.1792,8000.0
2014-09-15 13:30:00,82.29,82.32,82.29,82.32,8500.0,62.1641,62.1868,62.1641,62.1868,8500.0
2014-09-15 13:40:00,82.29,82.34,82.29,82.32,3300.0,62.1641,62.2019,62.1641,62.1868,3300.0
2014-09-15 13:50:00,82.27,82.27,82.23,82.23,5100.0,62.149,62.149,62.1188,62.1188,5100.0
2014-09-15 14:00:00,82.23,82.27,82.22,82.26,9100.0,62.1188,62.149,62.1112,62.1415,9100.0
2014-09-15 14:10:00,82.26,82.28,82.25,82.27,8800.0,62.1415,62.1566,62.1339,62.149,8800.0
2014-09-15 14:20:00,82.27,82.41,82.26,82.41,16900.0,62.149,62.2548,62.1415,62.2548,16900.0
2014-09-15 14:30:00,82.41,82.48,82.39,82.46,11200.0,62.2548,62.3077,62.2397,62.2925,11200.0
2014-09-15 14:40:00,82.46,82.47,82.37,82.38,12300.0,62.2925,62.3001,62.2246,62.2321,12300.0
2014-09-15 14:50:00,82.36,82.39,82.35,82.37,2800.0,62.217,62.2397,62.2095,62.2246,2800.0
2014-09-15 15:00:00,82.38,82.41,82.37,82.39,3200.0,62.2321,62.2548,62.2246,62.2397,3200.0
2014-09-15 15:10:00,82.36,82.39,82.33,82.36,16800.0,62.217,62.2397,62.1943,62.217,16800.0
2014-09-15 15:20:00,82.37,82.38,82.34,82.38,13100.0,62.2246,62.2321,62.2019,62.2321,13100.0
2014-09-15 15:30:00,82.36,82.38,82.34,82.37,10800.0,62.217,62.2321,62.2019,62.2246,10800.0
2014-09-15 15:40:00,82.36,82.37,82.34,82.35,9600.0,62.217,62.2246,62.2019,62.2095,9600.0
2014-09-15 15:50:00,82.34,82.35,82.31,82.34,60900.0,62.2019,62.2095,62.1792,62.2019,60900.0
2014-09-16 09:30:00,82.24,82.36,82.23,82.32,16200.0,62.1264,62.217,62.1188,62.1868,16200.0
2014-09-16 09:40:00,82.34,82.41,82.32,82.41,4600.0,62.2019,62.2548,62.1868,62.2548,4600.0
2014-09-16 09:50:00,82.41,82.54,82.41,82.53,12400.0,62.2548,62.353,62.2548,62.3454,12400.0
2014-09-16 10:00:00,82.53,82.59,82.52,82.54,12500.0,62.3454,62.3908,62.3379,62.353,12500.0
2014-09-16 10:10:00,82.54,82.62,82.53,82.56,4900.0,62.353,62.4134,62.3454,62.3681,4900.0
2014-09-16 10:20:00,82.56,82.57,82.53,82.55,8200.0,62.3681,62.3756,62.3454,62.3605,8200.0
2014-09-16 10:30:00,82.57,82.6,82.51,82.57,7500.0,62.3756,62.3983,62.3303,62.3756,7500.0
2014-09-16 10:40:00,82.55,82.6,82.52,82.6,1800.0,62.3605,62.3983,62.3379,62.3983,1800.0
2014-09-16 10:50:00,82.59,82.6,82.54,82.54,3400.0,62.3908,62.3983,62.353,62.353,3400.0
2014-09-16 11:00:00,82.52,82.55,82.5,82.5,4300.0,62.3379,62.3605,62.3228,62.3228,4300.0
2014-09-16 11:10:00,82.53,82.54,82.48,82.48,4600.0,62.3454,62.353,62.3077,62.3077,4600.0
2014-09-16 11:20:00,82.52,82.71,82.52,82.69,10300.0,62.3379,62.4814,62.3379,62.4663,10300.0
2014-09-16 11:30:00,82.71,82.78,82.7,82.76,4700.0,62.4814,62.5343,62.4739,62.5192,4700.0
2014-09-16 11:40:00,82.78,82.84,82.76,82.84,4900.0,62.5343,62.5796,62.5192,62.5796,4900.0
2014-09-16 11:50:00,82.86,82.95,82.86,82.93,5500.0,62.5947,62.6627,62.5947,62.6476,5500.0
2014-09-16 12:00:00,82.91,82.91,82.85,82.88,12700.0,62.6325,62.6325,62.5872,62.6098,12700.0
2014-09-16 12:10:00,82.86,82.94,82.86,82.93,3600.0,62.5947,62.6552,62.5947,62.6476,3600.0
2014-09-16 12:20:00,82.93,83.0,82.93,82.97,6500.0,62.6476,62.7005,62.6476,62.6778,6500.0
2014-09-16 12:30:00,82.99,83.01,82.98,82.99,3900.0,62.6929,62.708,62.6854,62.6929,3900.0
2014-09-16 12:40:00,83.0,83.0,82.95,82.99,2800.0,62.7005,62.7005,62.6627,62.6929,2800.0
2014-09-16 12:50:00,82.95,82.98,82.93,82.94,2800.0,62.6627,62.6854,62.6476,62.6552,2800.0
2014-09-16 13:00:00,83.0,83.01,82.96,82.98,5700.0,62.7005,62.708,62.6703,62.6854,5700.0
2014-09-16 13:10:00,83.0,83.05,82.96,83.05,13700.0,62.7005,62.7383,62.6703,62.7383,13700.0
2014-09-16 13:20:00,83.04,83.07,83.04,83.05,12500.0,62.7307,62.7534,62.7307,62.7383,12500.0
2014-09-16 13:30:00,83.06,83.11,83.05,83.1,4900.0,62.7458,62.7836,62.7383,62.776,4900.0
2014-09-16 13:40:00,83.09,83.09,83.06,83.06,6400.0,62.7685,62.7685,62.7458,62.7458,6400.0
2014-09-16 13:50:00,83.07,83.07,83.05,83.06,10500.0,62.7534,62.7534,62.7383,62.7458,10500.0
2014-09-16 14:00:00,83.05,83.08,83.04,83.06,10800.0,62.7383,62.7609,62.7307,62.7458,10800.0
2014-09-16 14:10:00,83.08,83.09,83.07,83.07,18900.0,62.7609,62.7685,62.7534,62.7534,18900.0
2014-09-16 14:20:00,83.06,83.09,83.05,83.08,4100.0,62.7458,62.7685,62.7383,62.7609,4100.0
2014-09-16 14:30:00,83.07,83.09,83.06,83.08,6200.0,62.7534,62.7685,62.7458,62.7609,6200.0
2014-09-16 14:40:00,83.06,83.07,83.03,83.03,10100.0,62.7458,62.7534,62.7231,62.7231,10100.0
2014-09-16 14:50:00,83.02,83.05,83.01,83.02,7800.0,62.7156,62.7383,62.708,62.7156,7800.0
2014-09-16 15:00:00,83.02,83.05,83.01,83.03,14100.0,62.7156,62.7383,62.708,62.7231,14100.0
2014-09-16 15:10:00,83.02,83.03,83.0,83.02,16600.0,62.7156,62.7231,62.7005,62.7156,16600.0
2014-09-16 15:20:00,83.01,83.01,82.94,82.95,5200.0,62.708,62.708,62.6552,62.6627,5200.0
2014-09-16 15:30:00,82.95,82.96,82.92,82.95,20500.0,62.6627,62.6703,62.64,62.6627,20500.0
2014-09-16 15:40:00,82.94,82.97,82.94,82.96,9500.0,62.6552,62.6778,62.6552,62.6703,9500.0
2014-09-16 15:50:00,82.98,82.98,82.92,82.93,26400.0,62.6854,62.6854,62.64,62.6476,26400.0
2014-09-17 09:30:00,83.08,83.14,83.02,83.1,13300.0,62.7609,62.8062,62.7156,62.776,13300.0
2014-09-17 09:40:00,83.1,83.17,83.1,83.16,3200.0,62.776,62.8289,62.776,62.8213,3200.0
2014-09-17 09:50:00,83.16,83.17,83.13,83.17,3900.0,62.8213,62.8289,62.7987,62.8289,3900.0
2014-09-17 10:00:00,83.17,83.21,83.1,83.1,13600.0,62.8289,62.8591,62.776,62.776,13600.0
2014-09-17 10:10:00,83.09,83.15,83.09,83.15,3100.0,62.7685,62.8138,62.7685,62.8138,3100.0
2014-09-17 10:20:00,83.15,83.16,83.12,83.16,4100.0,62.8138,62.8213,62.7911,62.8213,4100.0
2014-09-17 10:30:00,83.13,83.13,83.07,83.07,1600.0,62.7987,62.7987,62.7534,62.7534,1600.0
2014-09-17 10:40:00,83.07,83.11,83.07,83.1,3200.0,62.7534,62.7836,62.7534,62.776,3200.0
2014-09-17 10:50:00,83.08,83.09,83.04,83.06,4600.0,62.7609,62.7685,62.7307,62.7458,4600.0
2014-09-17 11:00:00,83.05,83.09,83.05,83.07,12400.0,62.7383,62.7685,62.7383,62.7534,12400.0
2014-09-17 11:10:00,83.05,83.08,83.05,83.06,1500.0,62.7383,62.7609,62.7383,62.7458,1500.0
2014-09-17 11:20:00,83.06,83.06,83.04,83.06,2000.0,62.7458,62.7458,62.7307,62.7458,2000.0
2014-09-17 11:30:00,83.06,83.06,82.96,83.01,5500.0,62.7458,62.7458,62.6703,62.708,5500.0
2014-09-17 11:40:00,83.03,83.03,83.0,83.0,1600.0,62.7231,62.7231,62.7005,62.7005,1600.0
2014-09-17 11:50:00,83.01,83.02,82.99,82.99,1500.0,62.708,62.7156,62.6929,62.6929,1500.0
2014-09-17 12:00:00,82.98,83.01,82.98,82.99,3100.0,62.6854,62.708,62.6854,62.6929,3100.0
2014-09-17 12:10:00,82.98,82.99,82.94,82.96,53900.0,62.6854,62.6929,62.6552,62.6703,53900.0
2014-09-17 12:20:00,82.97,82.97,82.91,82.92,7200.0,62.6778,62.6778,62.6325,62.64,7200.0
2014-09-17 12:30:00,82.92,82.95,82.91,82.95,1700.0,62.64,62.6627,62.6325,62.6627,1700.0
2014-09-17 12:40:00,82.96,82.98,82.95,82.95,10700.0,62.6703,62.6854,62.6627,62.6627,10700.0
2014-09-17 12:50:00,82.96,82.97,82.94,82.94,23700.0,62.6703,62.6778,62.6552,62.6552,23700.0
2014-09-17 13:00:00,82.94,82.95,82.91,82.92,3100.0,62.6552,62.6627,62.6325,62.64,3100.0
2014-09-17 13:10:00,82.92,82.95,82.92,82.92,17400.0,62.64,62.6627,62.64,62.64,17400.0
2014-09-17 13:20:00,82.92,82.93,82.9,82.9,29800.0,62.64,62.6476,62.6249,62.6249,29800.0
2014-09-17 13:30:00,82.9,82.91,82.87,82.9,4800.0,62.6249,62.6325,62.6023,62.6249,4800.0
2014-09-17 13:40:00,82.9,82.96,82.9,82.95,5400.0,62.6249,62.6703,62.6249,62.6627,5400.0
2014-09-17 13:50:00,82.95,83.03,82.95,83.03,12200.0,62.6627,62.7231,62.6627,62.7231,12200.0
2014-09-17 14:00:00,83.05,83.15,82.71,83.02,24400.0,62.7383,62.8138,62.4814,62.7156,24400.0
2014-09-17 14:10:00,83.01,83.21,83.01,83.14,19900.0,62.708,62.8591,62.708,62.8062,19900.0
2014-09-17 14:20:00,83.17,83.27,83.13,83.24,11100.0,62.8289,62.9044,62.7987,62.8818,11100.0
2014-09-17 14:30:00,83.26,83.26,83.13,83.15,6600.0,62.8969,62.8969,62.7987,62.8138,6600.0
2014-09-17 14:40:00,83.16,83.18,83.06,83.16,5600.0,62.8213,62.8365,62.7458,62.8213,5600.0
2014-09-17 14:50:00,83.15,83.24,83.13,83.21,26300.0,62.8138,62.8818,62.7987,62.8591,26300.0
2014-09-17 15:00:00,83.2,83.39,83.2,83.36,9900.0,62.8516,62.9951,62.8516,62.9724,9900.0
2014-09-17 15:10:00,83.35,83.4,83.32,83.34,21300.0,62.9649,63.0026,62.9422,62.9573,21300.0
2014-09-17 15:20:00,83.35,83.35,83.16,83.24,19300.0,62.9649,62.9649,62.8213,62.8818,19300.0
2014-09-17 15:30:00,83.25,83.25,83.06,83.06,45700.0,62.8893,62.8893,62.7458,62.7458,45700.0
2014-09-17 15:40:00,83.06,83.1,82.96,82.99,11200.0,62.7458,62.776,62.6703,62.6929,11200.0
2014-09-17 15:50:00,83.0,83.05,82.99,83.04,22400.0,62.7005,62.7383,62.6929,62.7307,22400.0
2014-09-18 09:30:00,83.29,83.3,83.21,83.21,12000.0,62.9196,62.9271,62.8591,62.8591,12000.0
2014-09-18 09:40:00,83.23,83.32,83.23,83.29,6200.0,62.8742,62.9422,62.8742,62.9196,6200.0
2014-09-18 09:50:00,83.28,83.37,83.27,83.34,4200.0,62.912,62.98,62.9044,62.9573,4200.0
2014-09-18 10:00:00,83.37,83.39,83.33,83.36,8900.0,62.98,62.9951,62.9498,62.9724,8900.0
2014-09-18 10:10:00,83.41,83.41,83.35,83.38,7000.0,63.0102,63.0102,62.9649,62.9875,7000.0
2014-09-18 10:20:00,83.4,83.4,83.27,83.27,14600.0,63.0026,63.0026,62.9044,62.9044,14600.0
2014-09-18 10:30:00,83.27,83.42,83.26,83.4,7800.0,62.9044,63.0178,62.8969,63.0026,7800.0
2014-09-18 10:40:00,83.4,83.47,83.37,83.45,12100.0,63.0026,63.0555,62.98,63.0404,12100.0
2014-09-18 10:50:00,83.45,83.47,83.39,83.39,4800.0,63.0404,63.0555,62.9951,62.9951,4800.0
2014-09-18 11:00:00,83.39,83.41,83.38,83.4,2900.0,62.9951,63.0102,62.9875,63.0026,2900.0
2014-09-18 11:10:00,83.41,83.43,83.4,83.41,2700.0,63.0102,63.0253,63.0026,63.0102,2700.0
2014-09-18 11:20:00,83.41,83.45,83.4,83.41,13600.0,63.0102,63.0404,63.0026,63.0102,13600.0
2014-09-18 11:30:00,83.4,83.46,83.39,83.42,92400.0,63.0026,63.048,62.9951,63.0178,92400.0
2014-09-18 11:40:00,83.42,83.42,83.37,83.38,26800.0,63.0178,63.0178,62.98,62.9875,26800.0
2014-09-18 11:50:00,83.38,83.38,83.34,83.36,40700.0,62.9875,62.9875,62.9573,62.9724,40700.0
2014-09-18 12:00:00,83.36,83.39,83.36,83.37,18400.0,62.9724,62.9951,62.9724,62.98,18400.0
2014-09-18 12:10:00,83.37,83.4,83.37,83.39,6600.0,62.98,63.0026,62.98,62.9951,6600.0
2014-09-18 12:20:00,83.4,83.42,83.38,83.42,17300.0,63.0026,63.0178,62.9875,63.0178,17300.0
2014-09-18 12:30:00,83.41,83.43,83.4,83.43,9100.0,63.0102,63.0253,63.0026,63.0253,9100.0
2014-09-18 12:40:00,83.41,83.42,83.39,83.42,5100.0,63.0102,63.0178,62.9951,63.0178,5100.0
2014-09-18 12:50:00,83.42,83.42,83.37,83.4,3500.0,63.0178,63.0178,62.98,63.0026,3500.0
2014-09-18 13:00:00,83.41,83.44,83.41,83.43,1900.0,63.0102,63.0329,63.0102,63.0253,1900.0
2014-09-18 13:10:00,83.42,83.43,83.4,83.42,10700.0,63.0178,63.0253,63.0026,63.0178,10700.0
2014-09-18 13:20:00,83.42,83.42,83.37,83.39,38400.0,63.0178,63.0178,62.98,62.9951,38400.0
2014-09-18 13:30:00,83.4,83.41,83.39,83.41,21700.0,63.0026,63.0102,62.9951,63.0102,21700.0
2014-09-18 13:40:00,83.41,83.42,83.39,83.4,14100.0,63.0102,63.0178,62.9951,63.0026,14100.0
2014-09-18 13:50:00,83.39,83.4,83.36,83.37,9700.0,62.9951,63.0026,62.9724,62.98,9700.0
2014-09-18 14:00:00,83.37,83.43,83.37,83.42,9700.0,62.98,63.0253,62.98,63.0178,9700.0
2014-09-18 14:10:00,83.43,83.45,83.42,83.42,14300.0,63.0253,63.0404,63.0178,63.0178,14300.0
2014-09-18 14:20:00,83.41,83.41,83.36,83.39,16700.0,63.0102,63.0102,62.9724,62.9951,16700.0
2014-09-18 14:30:00,83.39,83.41,83.38,83.41,2400.0,62.9951,63.0102,62.9875,63.0102,2400.0
2014-09-18 14:40:00,83.4,83.42,83.39,83.39,13900.0,63.0026,63.0178,62.9951,62.9951,13900.0
2014-09-18 14:50:00,83.39,83.4,83.38,83.38,6400.0,62.9951,63.0026,62.9875,62.9875,6400.0
2014-09-18 15:00:00,83.38,83.44,83.36,83.43,12000.0,62.9875,63.0329,62.9724,63.0253,12000.0
2014-09-18 15:10:00,83.43,83.48,83.42,83.48,9400.0,63.0253,63.0631,63.0178,63.0631,9400.0
2014-09-18 15:20:00,83.48,83.48,83.45,83.47,8700.0,63.0631,63.0631,63.0404,63.0555,8700.0
2014-09-18 15:30:00,83.46,83.52,83.46,83.52,15800.0,63.048,63.0933,63.048,63.0933,15800.0
2014-09-18 15:40:00,83.52,83.52,83.48,83.49,42700.0,63.0933,63.0933,63.0631,63.0706,42700.0
2014-09-18 15:50:00,83.48,83.5,83.46,83.47,49300.0,63.0631,63.0782,63.048,63.0555,49300.0
2014-09-19 09:30:00,83.78,83.89,83.78,83.83,35800.0,63.2897,63.3728,63.2897,63.3275,35800.0
2014-09-19 09:40:00,83.81,83.81,83.75,83.79,3800.0,63.3124,63.3124,63.267,63.2973,3800.0
2014-09-19 09:50:00,83.84,83.84,83.78,83.79,7700.0,63.335,63.335,63.2897,63.2973,7700.0
2014-09-19 10:00:00,83.81,83.81,83.77,83.77,16000.0,63.3124,63.3124,63.2822,63.2822,16000.0
2014-09-19 10:10:00,83.77,83.79,83.71,83.73,7300.0,63.2822,63.2973,63.2368,63.2519,7300.0
2014-09-19 10:20:00,83.72,83.74,83.68,83.68,3500.0,63.2444,63.2595,63.2142,63.2142,3500.0
2014-09-19 10:30:00,83.67,83.71,83.66,83.7,14100.0,63.2066,63.2368,63.1991,63.2293,14100.0
2014-09-19 10:40:00,83.67,83.68,83.64,83.68,11800.0,63.2066,63.2142,63.184,63.2142,11800.0
2014-09-19 10:50:00,83.67,83.71,83.66,83.67,8400.0,63.2066,63.2368,63.1991,63.2066,8400.0
2014-09-19 11:00:00,83.7,83.75,83.68,83.73,7200.0,63.2293,63.267,63.2142,63.2519,7200.0
2014-09-19 11:10:00,83.73,83.74,83.7,83.72,231600.0,63.2519,63.2595,63.2293,63.2444,231600.0
2014-09-19 11:20:00,83.72,83.73,83.68,83.68,211100.0,63.2444,63.2519,63.2142,63.2142,211100.0
2014-09-19 11:30:00,83.67,83.68,83.59,83.61,75100.0,63.2066,63.2142,63.1462,63.1613,75100.0
2014-09-19 11:40:00,83.62,83.64,83.58,83.58,160800.0,63.1688,63.184,63.1386,63.1386,160800.0
2014-09-19 11:50:00,83.59,83.61,83.57,83.6,8500.0,63.1462,63.1613,63.1311,63.1537,8500.0
2014-09-19 12:00:00,83.61,83.61,83.49,83.49,8500.0,63.1613,63.1613,63.0706,63.0706,8500.0
2014-09-19 12:10:00,83.53,83.56,83.5,83.54,12500.0,63.1009,63.1235,63.0782,63.1084,12500.0
2014-09-19 12:20:00,83.52,83.58,83.51,83.58,30100.0,63.0933,63.1386,63.0857,63.1386,30100.0
2014-09-19 12:30:00,83.58,83.64,83.55,83.61,83500.0,63.1386,63.184,63.116,63.1613,83500.0
2014-09-19 12:40:00,83.62,83.63,83.51,83.52,55100.0,63.1688,63.1764,63.0857,63.0933,55100.0
2014-09-19 12:50:00,83.51,83.52,83.48,83.52,10900.0,63.0857,63.0933,63.0631,63.0933,10900.0
2014-09-19 13:00:00,83.5,83.52,83.43,83.47,20800.0,63.0782,63.0933,63.0253,63.0555,20800.0
2014-09-19 13:10:00,83.43,83.43,83.34,83.35,112500.0,63.0253,63.0253,62.9573,62.9649,112500.0
2014-09-19 13:20:00,83.36,83.44,83.34,83.42,113100.0,62.9724,63.0329,62.9573,63.0178,113100.0
2014-09-19 13:30:00,83.44,83.46,83.44,83.45,3200.0,63.0329,63.048,63.0329,63.0404,3200.0
2014-09-19 13:40:00,83.44,83.45,83.41,83.45,1200.0,63.0329,63.0404,63.0102,63.0404,1200.0
2014-09-19 13:50:00,83.49,83.51,83.48,83.48,5700.0,63.0706,63.0857,63.0631,63.0631,5700.0
2014-09-19 14:00:00,83.49,83.49,83.45,83.46,4800.0,63.0706,63.0706,63.0404,63.048,4800.0
2014-09-19 14:10:00,83.46,83.48,83.45,83.48,8500.0,63.048,63.0631,63.0404,63.0631,8500.0
2014-09-19 14:20:00,83.49,83.53,83.48,83.52,3800.0,63.0706,63.1009,63.0631,63.0933,3800.0
2014-09-19 14:30:00,83.52,83.54,83.48,83.54,17900.0,63.0933,63.1084,63.0631,63.1084,17900.0
2014-09-19 14:40:00,83.55,83.6,83.54,83.6,16400.0,63.116,63.1537,63.1084,63.1537,16400.0
2014-09-19 14:50:00,83.58,83.59,83.54,83.58,12700.0,63.1386,63.1462,63.1084,63.1386,12700.0
2014-09-19 15:00:00,83.59,83.59,83.56,83.57,2700.0,63.1462,63.1462,63.1235,63.1311,2700.0
2014-09-19 15:10:00,83.56,83.61,83.56,83.57,7100.0,63.1235,63.1613,63.1235,63.1311,7100.0
2014-09-19 15:20:00,83.56,83.56,83.53,83.53,14400.0,63.1235,63.1235,63.1009,63.1009,14400.0
2014-09-19 15:30:00,83.54,83.57,83.53,83.56,12700.0,63.1084,63.1311,63.1009,63.1235,12700.0
2014-09-19 15:40:00,83.56,83.62,83.56,83.6,20000.0,63.1235,63.1688,63.1235,63.1537,20000.0
2014-09-19 15:50:00,83.6,83.61,83.5,83.5,22100.0,63.1537,63.1613,63.0782,63.0782,22100.0
2014-09-22 09:30:00,83.38,83.38,83.26,83.26,33900.0,62.9875,62.9875,62.8969,62.8969,33900.0
2014-09-22 09:40:00,83.25,83.26,83.19,83.25,6000.0,62.8893,62.8969,62.844,62.8893,6000.0
2014-09-22 09:50:00,83.25,83.28,83.25,83.25,5700.0,62.8893,62.912,62.8893,62.8893,5700.0
2014-09-22 10:00:00,83.24,83.34,83.2,83.32,17100.0,62.8818,62.9573,62.8516,62.9422,17100.0
2014-09-22 10:10:00,83.33,83.33,83.2,83.21,4100.0,62.9498,62.9498,62.8516,62.8591,4100.0
2014-09-22 10:20:00,83.22,83.22,83.14,83.15,7800.0,62.8667,62.8667,62.8062,62.8138,7800.0
2014-09-22 10:30:00,83.17,83.17,83.08,83.13,13800.0,62.8289,62.8289,62.7609,62.7987,13800.0
2014-09-22 10:40:00,83.13,83.13,83.03,83.05,9700.0,62.7987,62.7987,62.7231,62.7383,9700.0
2014-09-22 10:50:00,83.05,83.05,82.99,83.02,10300.0,62.7383,62.7383,62.6929,62.7156,10300.0
2014-09-22 11:00:00,83.02,83.08,83.02,83.08,2300.0,62.7156,62.7609,62.7156,62.7609,2300.0
2014-09-22 11:10:00,83.06,83.07,82.99,83.06,14200.0,62.7458,62.7534,62.6929,62.7458,14200.0
2014-09-22 11:20:00,83.05,83.11,83.05,83.06,5100.0,62.7383,62.7836,62.7383,62.7458,5100.0
2014-09-22 11:30:00,83.06,83.08,83.03,83.03,4800.0,62.7458,62.7609,62.7231,62.7231,4800.0
2014-09-22 11:40:00,83.03,83.04,82.93,82.93,2600.0,62.7231,62.7307,62.6476,62.6476,2600.0
2014-09-22 11:50:00,82.95,82.95,82.91,82.93,10200.0,62.6627,62.6627,62.6325,62.6476,10200.0
2014-09-22 12:00:00,82.9,82.95,82.89,82.94,7700.0,62.6249,62.6627,62.6174,62.6552,7700.0
2014-09-22 12:10:00,82.95,82.99,82.93,82.98,8400.0,62.6627,62.6929,62.6476,62.6854,8400.0
2014-09-22 12:20:00,82.96,82.97,82.93,82.95,4200.0,62.6703,62.6778,62.6476,62.6627,4200.0
2014-09-22 12:30:00,82.94,82.97,82.92,82.97,6100.0,62.6552,62.6778,62.64,62.6778,6100.0
2014-09-22 12:40:00,82.96,83.03,82.95,83.03,8400.0,62.6703,62.7231,62.6627,62.7231,8400.0
2014-09-22 12:50:00,83.02,83.03,82.99,82.99,11000.0,62.7156,62.7231,62.6929,62.6929,11000.0
2014-09-22 13:00:00,82.98,83.0,82.96,82.98,5000.0,62.6854,62.7005,62.6703,62.6854,5000.0
2014-09-22 13:10:00,82.97,82.97,82.92,82.96,15200.0,62.6778,62.6778,62.64,62.6703,15200.0
2014-09-22 13:20:00,82.96,83.06,82.93,83.05,18000.0,62.6703,62.7458,62.6476,62.7383,18000.0
2014-09-22 13:30:00,83.05,83.08,83.0,83.0,21800.0,62.7383,62.7609,62.7005,62.7005,21800.0
2014-09-22 13:40:00,83.0,83.02,82.99,83.02,14700.0,62.7005,62.7156,62.6929,62.7156,14700.0
2014-09-22 13:50:00,83.04,83.04,82.95,82.95,14400.0,62.7307,62.7307,62.6627,62.6627,14400.0
2014-09-22 14:00:00,82.95,82.98,82.92,82.95,17300.0,62.6627,62.6854,62.64,62.6627,17300.0
2014-09-22 14:10:00,82.96,82.98,82.92,82.93,22800.0,62.6703,62.6854,62.64,62.6476,22800.0
2014-09-22 14:20:00,82.95,82.96,82.82,82.83,23700.0,62.6627,62.6703,62.5645,62.5721,23700.0
2014-09-22 14:30:00,82.83,82.87,82.82,82.87,25400.0,62.5721,62.6023,62.5645,62.6023,25400.0
2014-09-22 14:40:00,82.87,82.93,82.85,82.92,30300.0,62.6023,62.6476,62.5872,62.64,30300.0
2014-09-22 14:50:00,82.93,82.93,82.89,82.9,7600.0,62.6476,62.6476,62.6174,62.6249,7600.0
2014-09-22 15:00:00,82.9,82.94,82.86,82.88,12900.0,62.6249,62.6552,62.5947,62.6098,12900.0
2014-09-22 15:10:00,82.9,82.9,82.8,82.84,15200.0,62.6249,62.6249,62.5494,62.5796,15200.0
2014-09-22 15:20:00,82.86,82.88,82.86,82.87,4800.0,62.5947,62.6098,62.5947,62.6023,4800.0
2014-09-22 15:30:00,82.88,82.88,82.85,82.88,5400.0,62.6098,62.6098,62.5872,62.6098,5400.0
2014-09-22 15:40:00,82.88,82.96,82.88,82.94,10000.0,62.6098,62.6703,62.6098,62.6552,10000.0
2014-09-22 15:50:00,82.94,82.95,82.88,82.91,31700.0,62.6552,62.6627,62.6098,62.6325,31700.0
2014-09-23 09:30:00,82.65,82.67,82.58,82.65,28100.0,62.4361,62.4512,62.3832,62.4361,28100.0
2014-09-23 09:40:00,82.67,82.77,82.66,82.77,21000.0,62.4512,62.5267,62.4436,62.5267,21000.0
2014-09-23 09:50:00,82.77,82.82,82.75,82.78,4400.0,62.5267,62.5645,62.5116,62.5343,4400.0
2014-09-23 10:00:00,82.8,82.84,82.78,82.78,7500.0,62.5494,62.5796,62.5343,62.5343,7500.0
2014-09-23 10:10:00,82.78,82.8,82.74,82.78,5800.0,62.5343,62.5494,62.5041,62.5343,5800.0
2014-09-23 10:20:00,82.81,82.86,82.75,82.76,5600.0,62.5569,62.5947,62.5116,62.5192,5600.0
2014-09-23 10:30:00,82.75,82.76,82.68,82.69,6100.0,62.5116,62.5192,62.4587,62.4663,6100.0
2014-09-23 10:40:00,82.69,82.72,82.67,82.69,8100.0,62.4663,62.489,62.4512,62.4663,8100.0
2014-09-23 10:50:00,82.7,82.75,82.65,82.67,14100.0,62.4739,62.5116,62.4361,62.4512,14100.0
2014-09-23 11:00:00,82.67,82.7,82.62,82.64,4800.0,62.4512,62.4739,62.4134,62.4285,4800.0
2014-09-23 11:10:00,82.65,82.65,82.54,82.59,8300.0,62.4361,62.4361,62.353,62.3908,8300.0
2014-09-23 11:20:00,82.61,82.67,82.61,82.62,3800.0,62.4059,62.4512,62.4059,62.4134,3800.0
2014-09-23 11:30:00,82.63,82.72,82.62,82.72,29100.0,62.421,62.489,62.4134,62.489,29100.0
2014-09-23 11:40:00,82.72,82.73,82.7,82.72,3300.0,62.489,62.4965,62.4739,62.489,3300.0
2014-09-23 11:50:00,82.71,82.75,82.71,82.72,14100.0,62.4814,62.5116,62.4814,62.489,14100.0
2014-09-23 12:00:00,82.72,82.73,82.65,82.68,2300.0,62.489,62.4965,62.4361,62.4587,2300.0
2014-09-23 12:10:00,82.68,82.68,82.65,82.68,7700.0,62.4587,62.4587,62.4361,62.4587,7700.0
2014-09-23 12:20:00,82.66,82.67,82.6,82.6,4200.0,62.4436,62.4512,62.3983,62.3983,4200.0
2014-09-23 12:30:00,82.6,82.62,82.6,82.61,13300.0,62.3983,62.4134,62.3983,62.4059,13300.0
2014-09-23 12:40:00,82.62,82.65,82.54,82.54,7400.0,62.4134,62.4361,62.353,62.353,7400.0
2014-09-23 12:50:00,82.53,82.54,82.52,82.54,2600.0,62.3454,62.353,62.3379,62.353,2600.0
2014-09-23 13:00:00,82.51,82.52,82.49,82.49,1900.0,62.3303,62.3379,62.3152,62.3152,1900.0
2014-09-23 13:10:00,82.48,82.51,82.45,82.48,16900.0,62.3077,62.3303,62.285,62.3077,16900.0
2014-09-23 13:20:00,82.48,82.53,82.48,82.53,8200.0,62.3077,62.3454,62.3077,62.3454,8200.0
2014-09-23 13:30:00,82.5,82.57,82.5,82.57,7400.0,62.3228,62.3756,62.3228,62.3756,7400.0
2014-09-23 13:40:00,82.59,82.59,82.5,82.5,3800.0,62.3908,62.3908,62.3228,62.3228,3800.0
2014-09-23 13:50:00,82.51,82.53,82.41,82.41,12200.0,62.3303,62.3454,62.2548,62.2548,12200.0
2014-09-23 14:00:00,82.43,82.48,82.39,82.41,6300.0,62.2699,62.3077,62.2397,62.2548,6300.0
2014-09-23 14:10:00,82.41,82.46,82.4,82.42,19700.0,62.2548,62.2925,62.2472,62.2623,19700.0
2014-09-23 14:20:00,82.41,82.42,82.33,82.39,6800.0,62.2548,62.2623,62.1943,62.2397,6800.0
2014-09-23 14:30:00,82.4,82.42,82.38,82.38,20900.0,62.2472,62.2623,62.2321,62.2321,20900.0
2014-09-23 14:40:00,82.39,82.39,82.35,82.37,7400.0,62.2397,62.2397,62.2095,62.2246,7400.0
2014-09-23 14:50:00,82.35,82.43,82.35,82.41,14400.0,62.2095,62.2699,62.2095,62.2548,14400.0
2014-09-23 15:00:00,82.43,82.46,82.36,82.36,16200.0,62.2699,62.2925,62.217,62.217,16200.0
2014-09-23 15:10:00,82.39,82.42,82.38,82.4,8100.0,62.2397,62.2623,62.2321,62.2472,8100.0
2014-09-23 15:20:00,82.36,82.47,82.35,82.44,25300.0,62.217,62.3001,62.2095,62.2774,25300.0
2014-09-23 15:30:00,82.44,82.52,82.41,82.5,10200.0,62.2774,62.3379,62.2548,62.3228,10200.0
2014-09-23 15:40:00,82.51,82.52,82.44,82.46,11200.0,62.3303,62.3379,62.2774,62.2925,11200.0
2014-09-23 15:50:00,82.44,82.45,82.3,82.3,18900.0,62.2774,62.285,62.1717,62.1717,18900.0
2014-09-24 09:30:00,81.85,81.9,81.82,81.9,24800.0,62.1891,62.227,62.1663,62.227,24800.0
2014-09-24 09:40:00,81.9,81.9,81.73,81.76,7800.0,62.227,62.227,62.0979,62.1207,7800.0
2014-09-24 09:50:00,81.73,81.82,81.73,81.79,5200.0,62.0979,62.1663,62.0979,62.1435,5200.0
2014-09-24 10:00:00,81.77,81.81,81.67,81.71,22200.0,62.1283,62.1587,62.0523,62.0827,22200.0
2014-09-24 10:10:00,81.67,81.7,81.62,81.67,7100.0,62.0523,62.0751,62.0143,62.0523,7100.0
2014-09-24 10:20:00,81.67,81.75,81.64,81.73,5100.0,62.0523,62.1131,62.0295,62.0979,5100.0
2014-09-24 10:30:00,81.72,81.83,81.72,81.83,6600.0,62.0903,62.1739,62.0903,62.1739,6600.0
2014-09-24 10:40:00,81.84,81.86,81.82,81.84,13600.0,62.1815,62.1966,62.1663,62.1815,13600.0
2014-09-24 10:50:00,81.85,81.88,81.81,81.83,13900.0,62.1891,62.2118,62.1587,62.1739,13900.0
2014-09-24 11:00:00,81.83,81.94,81.83,81.94,5700.0,62.1739,62.2574,62.1739,62.2574,5700.0
2014-09-24 11:10:00,81.97,82.0,81.96,81.99,5000.0,62.2802,62.303,62.2726,62.2954,5000.0
2014-09-24 11:20:00,82.02,82.11,82.02,82.11,229200.0,62.3182,62.3866,62.3182,62.3866,229200.0
2014-09-24 11:30:00,82.1,82.15,82.1,82.12,21200.0,62.379,62.417,62.379,62.3942,21200.0
2014-09-24 11:40:00,82.09,82.11,82.08,82.08,4500.0,62.3714,62.3866,62.3638,62.3638,4500.0
2014-09-24 11:50:00,82.08,82.12,82.07,82.11,5300.0,62.3638,62.3942,62.3562,62.3866,5300.0
2014-09-24 12:00:00,82.11,82.12,82.07,82.07,7400.0,62.3866,62.3942,62.3562,62.3562,7400.0
2014-09-24 12:10:00,82.06,82.07,82.04,82.04,5200.0,62.3486,62.3562,62.3334,62.3334,5200.0
2014-09-24 12:20:00,82.04,82.08,82.04,82.08,2600.0,62.3334,62.3638,62.3334,62.3638,2600.0
2014-09-24 12:30:00,82.05,82.07,82.05,82.05,6600.0,62.341,62.3562,62.341,62.341,6600.0
2014-09-24 12:40:00,82.05,82.07,82.03,82.04,6500.0,62.341,62.3562,62.3258,62.3334,6500.0
2014-09-24 12:50:00,82.04,82.05,82.01,82.05,11300.0,62.3334,62.341,62.3106,62.341,11300.0
2014-09-24 13:00:00,82.06,82.09,82.02,82.05,14800.0,62.3486,62.3714,62.3182,62.341,14800.0
2014-09-24 13:10:00,82.05,82.1,82.04,82.09,13400.0,62.341,62.379,62.3334,62.3714,13400.0
2014-09-24 13:20:00,82.07,82.08,82.04,82.05,4200.0,62.3562,62.3638,62.3334,62.341,4200.0
2014-09-24 13:30:00,82.06,82.13,82.06,82.12,14700.0,62.3486,62.4018,62.3486,62.3942,14700.0
2014-09-24 13:40:00,82.13,82.16,82.13,82.16,5300.0,62.4018,62.4246,62.4018,62.4246,5300.0
2014-09-24 13:50:00,82.17,82.19,82.17,82.17,3100.0,62.4322,62.4474,62.4322,62.4322,3100.0
2014-09-24 14:00:00,82.16,82.2,82.16,82.19,83000.0,62.4246,62.455,62.4246,62.4474,83000.0
2014-09-24 14:10:00,82.19,82.19,82.17,82.18,280500.0,62.4474,62.4474,62.4322,62.4398,280500.0
2014-09-24 14:20:00,82.18,82.3,82.14,82.29,29900.0,62.4398,62.531,62.4094,62.5234,29900.0
2014-09-24 14:30:00,82.27,82.3,82.26,82.3,12800.0,62.5082,62.531,62.5006,62.531,12800.0
2014-09-24 14:40:00,82.3,82.34,82.28,82.32,111100.0,62.531,62.5613,62.5158,62.5462,111100.0
2014-09-24 14:50:00,82.33,82.36,82.32,82.36,21100.0,62.5538,62.5765,62.5462,62.5765,21100.0
2014-09-24 15:00:00,82.36,82.42,82.35,82.38,17200.0,62.5765,62.6221,62.5689,62.5917,17200.0
2014-09-24 15:10:00,82.4,82.41,82.37,82.38,19200.0,62.6069,62.6145,62.5841,62.5917,19200.0
2014-09-24 15:20:00,82.4,82.4,82.38,82.39,24600.0,62.6069,62.6069,62.5917,62.5993,24600.0
2014-09-24 15:30:00,82.38,82.4,82.37,82.38,18900.0,62.5917,62.6069,62.5841,62.5917,18900.0
2014-09-24 15:40:00,82.38,82.38,82.32,82.34,10500.0,62.5917,62.5917,62.5462,62.5613,10500.0
2014-09-24 15:50:00,82.34,82.38,82.32,82.37,27000.0,62.5613,62.5917,62.5462,62.5841,27000.0
2014-09-25 09:30:00,82.18,82.19,82.06,82.07,32400.0,62.4398,62.4474,62.3486,62.3562,32400.0
2014-09-25 09:40:00,82.05,82.05,81.89,81.9,7900.0,62.341,62.341,62.2194,62.227,7900.0
2014-09-25 09:50:00,81.87,81.87,81.76,81.78,12900.0,62.2042,62.2042,62.1207,62.1359,12900.0
2014-09-25 10:00:00,81.81,81.86,81.72,81.86,11500.0,62.1587,62.1966,62.0903,62.1966,11500.0
2014-09-25 10:10:00,81.83,81.83,81.71,81.72,8800.0,62.1739,62.1739,62.0827,62.0903,8800.0
2014-09-25 10:20:00,81.71,81.71,81.56,81.7,17200.0,62.0827,62.0827,61.9687,62.0751,17200.0
2014-09-25 10:30:00,81.67,81.67,81.54,81.55,12200.0,62.0523,62.0523,61.9535,61.9611,12200.0
2014-09-25 10:40:00,81.52,81.54,81.33,81.39,48000.0,61.9383,61.9535,61.794,61.8395,48000.0
2014-09-25 10:50:00,81.42,81.54,81.4,81.54,10100.0,61.8623,61.9535,61.8471,61.9535,10100.0
2014-09-25 11:00:00,81.51,81.57,81.41,81.57,22300.0,61.9307,61.9763,61.8547,61.9763,22300.0
2014-09-25 11:10:00,81.55,81.55,81.42,81.43,7000.0,61.9611,61.9611,61.8623,61.8699,7000.0
2014-09-25 11:20:00,81.42,81.53,81.4,81.52,10100.0,61.8623,61.9459,61.8471,61.9383,10100.0
2014-09-25 11:30:00,81.55,81.56,81.44,81.53,11700.0,61.9611,61.9687,61.8775,61.9459,11700.0
2014-09-25 11:40:00,81.51,81.51,81.39,81.39,34200.0,61.9307,61.9307,61.8395,61.8395,34200.0
2014-09-25 11:50:00,81.4,81.43,81.37,81.38,18900.0,61.8471,61.8699,61.8244,61.8319,18900.0
2014-09-25 12:00:00,81.37,81.45,81.37,81.42,8400.0,61.8244,61.8851,61.8244,61.8623,8400.0
2014-09-25 12:10:00,81.42,81.43,81.37,81.37,15500.0,61.8623,61.8699,61.8244,61.8244,15500.0
2014-09-25 12:20:00,81.36,81.36,81.22,81.22,18200.0,61.8168,61.8168,61.7104,61.7104,18200.0
2014-09-25 12:30:00,81.23,81.32,81.22,81.32,5100.0,61.718,61.7864,61.7104,61.7864,5100.0
2014-09-25 12:40:00,81.34,81.34,81.29,81.29,5600.0,61.8016,61.8016,61.7636,61.7636,5600.0
2014-09-25 12:50:00,81.28,81.31,81.26,81.3,8100.0,61.756,61.7788,61.7408,61.7712,8100.0
2014-09-25 13:00:00,81.3,81.32,81.24,81.29,8900.0,61.7712,61.7864,61.7256,61.7636,8900.0
2014-09-25 13:10:00,81.31,81.38,81.31,81.37,6500.0,61.7788,61.8319,61.7788,61.8244,6500.0
2014-09-25 13:20:00,81.36,81.38,81.31,81.38,10800.0,61.8168,61.8319,61.7788,61.8319,10800.0
2014-09-25 13:30:00,81.37,81.37,81.33,81.34,45000.0,61.8244,61.8244,61.794,61.8016,45000.0
2014-09-25 13:40:00,81.32,81.35,81.26,81.27,82700.0,61.7864,61.8092,61.7408,61.7484,82700.0
2014-09-25 13:50:00,81.26,81.26,81.15,81.2,13800.0,61.7408,61.7408,61.6572,61.6952,13800.0
2014-09-25 14:00:00,81.19,81.24,81.15,81.21,18800.0,61.6876,61.7256,61.6572,61.7028,18800.0
2014-09-25 14:10:00,81.24,81.25,81.18,81.24,13800.0,61.7256,61.7332,61.68,61.7256,13800.0
2014-09-25 14:20:00,81.25,81.27,81.21,81.27,14900.0,61.7332,61.7484,61.7028,61.7484,14900.0
2014-09-25 14:30:00,81.24,81.31,81.24,81.31,14100.0,61.7256,61.7788,61.7256,61.7788,14100.0
2014-09-25 14:40:00,81.31,81.38,81.29,81.38,5100.0,61.7788,61.8319,61.7636,61.8319,5100.0
2014-09-25 14:50:00,81.39,81.39,81.31,81.31,33600.0,61.8395,61.8395,61.7788,61.7788,33600.0
2014-09-25 15:00:00,81.32,81.33,81.27,81.3,25400.0,61.7864,61.794,61.7484,61.7712,25400.0
2014-09-25 15:10:00,81.31,81.35,81.27,81.3,18100.0,61.7788,61.8092,61.7484,61.7712,18100.0
2014-09-25 15:20:00,81.29,81.29,81.22,81.25,12400.0,61.7636,61.7636,61.7104,61.7332,12400.0
2014-09-25 15:30:00,81.23,81.38,81.21,81.38,15000.0,61.718,61.8319,61.7028,61.8319,15000.0
2014-09-25 15:40:00,81.38,81.41,81.31,81.38,39000.0,61.8319,61.8547,61.7788,61.8319,39000.0
2014-09-25 15:50:00,81.36,81.36,81.18,81.18,38500.0,61.8168,61.8168,61.68,61.68,38500.0
2014-09-26 09:30:00,81.27,81.31,81.2,81.2,24300.0,61.7484,61.7788,61.6952,61.6952,24300.0
2014-09-26 09:40:00,81.21,81.21,81.11,81.15,17200.0,61.7028,61.7028,61.6268,61.6572,17200.0
2014-09-26 09:50:00,81.21,81.25,81.11,81.19,6000.0,61.7028,61.7332,61.6268,61.6876,6000.0
2014-09-26 10:00:00,81.21,81.45,81.21,81.35,9000.0,61.7028,61.8851,61.7028,61.8092,9000.0
2014-09-26 10:10:00,81.37,81.37,81.23,81.29,34100.0,61.8244,61.8244,61.718,61.7636,34100.0
2014-09-26 10:20:00,81.29,81.35,81.24,81.24,83600.0,61.7636,61.8092,61.7256,61.7256,83600.0
2014-09-26 10:30:00,81.25,81.31,81.19,81.28,11000.0,61.7332,61.7788,61.6876,61.756,11000.0
2014-09-26 10:40:00,81.26,81.29,81.19,81.24,21800.0,61.7408,61.7636,61.6876,61.7256,21800.0
2014-09-26 10:50:00,81.2,81.29,81.18,81.29,3500.0,61.6952,61.7636,61.68,61.7636,3500.0
2014-09-26 11:00:00,81.31,81.37,81.31,81.32,5900.0,61.7788,61.8244,61.7788,61.7864,5900.0
2014-09-26 11:10:00,81.34,81.35,81.26,81.26,11100.0,61.8016,61.8092,61.7408,61.7408,11100.0
2014-09-26 11:20:00,81.25,81.27,81.17,81.2,9900.0,61.7332,61.7484,61.6724,61.6952,9900.0
2014-09-26 11:30:00,81.19,81.2,81.13,81.16,11200.0,61.6876,61.6952,61.642,61.6648,11200.0
2014-09-26 11:40:00,81.13,81.15,81.1,81.13,19900.0,61.642,61.6572,61.6192,61.642,19900.0
2014-09-26 11:50:00,81.18,81.2,81.16,81.19,5800.0,61.68,61.6952,61.6648,61.6876,5800.0
2014-09-26 12:00:00,81.2,81.24,81.2,81.24,8700.0,61.6952,61.7256,61.6952,61.7256,8700.0
2014-09-26 12:10:00,81.23,81.27,81.2,81.26,7800.0,61.718,61.7484,61.6952,61.7408,7800.0
2014-09-26 12:20:00,81.27,81.29,81.25,81.27,19600.0,61.7484,61.7636,61.7332,61.7484,19600.0
2014-09-26 12:30:00,81.28,81.31,81.25,81.26,12900.0,61.756,61.7788,61.7332,61.7408,12900.0
2014-09-26 12:40:00,81.26,81.26,81.25,81.26,10400.0,61.7408,61.7408,61.7332,61.7408,10400.0
2014-09-26 12:50:00,81.25,81.26,81.21,81.23,18100.0,61.7332,61.7408,61.7028,61.718,18100.0
2014-09-26 13:00:00,81.25,81.28,81.23,81.28,13900.0,61.7332,61.756,61.718,61.756,13900.0
2014-09-26 13:10:00,81.28,81.32,81.28,81.32,15700.0,61.756,61.7864,61.756,61.7864,15700.0
2014-09-26 13:20:00,81.33,81.36,81.32,81.32,5500.0,61.794,61.8168,61.7864,61.7864,5500.0
2014-09-26 13:30:00,81.33,81.35,81.33,81.33,7400.0,61.794,61.8092,61.794,61.794,7400.0
2014-09-26 13:40:00,81.33,81.37,81.33,81.37,8100.0,61.794,61.8244,61.794,61.8244,8100.0
2014-09-26 13:50:00,81.37,81.43,81.37,81.43,15800.0,61.8244,61.8699,61.8244,61.8699,15800.0
2014-09-26 14:00:00,81.42,81.58,81.42,81.58,10100.0,61.8623,61.9839,61.8623,61.9839,10100.0
2014-09-26 14:10:00,81.62,81.7,81.58,81.7,13400.0,62.0143,62.0751,61.9839,62.0751,13400.0
2014-09-26 14:20:00,81.73,81.73,81.68,81.68,7200.0,62.0979,62.0979,62.0599,62.0599,7200.0
2014-09-26 14:30:00,81.69,81.82,81.67,81.82,20900.0,62.0675,62.1663,62.0523,62.1663,20900.0
2014-09-26 14:40:00,81.8,81.83,81.79,81.83,14300.0,62.1511,62.1739,62.1435,62.1739,14300.0
2014-09-26 14:50:00,81.82,81.82,81.72,81.74,16600.0,62.1663,62.1663,62.0903,62.1055,16600.0
2014-09-26 15:00:00,81.75,81.79,81.72,81.78,3800.0,62.1131,62.1435,62.0903,62.1359,3800.0
2014-09-26 15:10:00,81.8,81.8,81.69,81.71,8900.0,62.1511,62.1511,62.0675,62.0827,8900.0
2014-09-26 15:20:00,81.69,81.73,81.67,81.69,11400.0,62.0675,62.0979,62.0523,62.0675,11400.0
2014-09-26 15:30:00,81.71,81.73,81.64,81.66,17400.0,62.0827,62.0979,62.0295,62.0447,17400.0
2014-09-26 15:40:00,81.68,81.68,81.59,81.62,14400.0,62.0599,62.0599,61.9915,62.0143,14400.0
2014-09-26 15:50:00,81.63,81.68,81.63,81.67,74300.0,62.0219,62.0599,62.0219,62.0523,74300.0
2014-09-29 09:30:00,81.07,81.07,80.88,81.03,52300.0,61.5964,61.5964,61.4521,61.566,52300.0
2014-09-29 09:40:00,81.01,81.11,80.99,81.0,9100.0,61.5508,61.6268,61.5356,61.5432,9100.0
2014-09-29 09:50:00,81.01,81.13,80.99,81.12,12800.0,61.5508,61.642,61.5356,61.6344,12800.0
2014-09-29 10:00:00,81.11,81.15,81.05,81.09,23600.0,61.6268,61.6572,61.5812,61.6116,23600.0
2014-09-29 10:10:00,81.09,81.22,81.09,81.22,11100.0,61.6116,61.7104,61.6116,61.7104,11100.0
2014-09-29 10:20:00,81.23,81.3,81.2,81.22,7300.0,61.718,61.7712,61.6952,61.7104,7300.0
2014-09-29 10:30:00,81.23,81.29,81.21,81.28,13600.0,61.718,61.7636,61.7028,61.756,13600.0
2014-09-29 10:40:00,81.3,81.38,81.28,81.3,22500.0,61.7712,61.8319,61.756,61.7712,22500.0
2014-09-29 10:50:00,81.3,81.36,81.29,81.3,14300.0,61.7712,61.8168,61.7636,61.7712,14300.0
2014-09-29 11:00:00,81.31,81.36,81.27,81.34,19600.0,61.7788,61.8168,61.7484,61.8016,19600.0
2014-09-29 11:10:00,81.36,81.55,81.34,81.54,22200.0,61.8168,61.9611,61.8016,61.9535,22200.0
2014-09-29 11:20:00,81.53,81.53,81.46,81.48,4000.0,61.9459,61.9459,61.8927,61.9079,4000.0
2014-09-29 11:30:00,81.5,81.5,81.45,81.47,4800.0,61.9231,61.9231,61.8851,61.9003,4800.0
2014-09-29 11:40:00,81.46,81.46,81.42,81.44,9400.0,61.8927,61.8927,61.8623,61.8775,9400.0
2014-09-29 11:50:00,81.47,81.54,81.46,81.53,3400.0,61.9003,61.9535,61.8927,61.9459,3400.0
2014-09-29 12:00:00,81.54,81.54,81.43,81.45,237200.0,61.9535,61.9535,61.8699,61.8851,237200.0
2014-09-29 12:10:00,81.45,81.45,81.34,81.37,13700.0,61.8851,61.8851,61.8016,61.8244,13700.0
2014-09-29 12:20:00,81.37,81.39,81.32,81.34,4500.0,61.8244,61.8395,61.7864,61.8016,4500.0
2014-09-29 12:30:00,81.32,81.32,81.26,81.26,10100.0,61.7864,61.7864,61.7408,61.7408,10100.0
2014-09-29 12:40:00,81.27,81.31,81.27,81.3,5500.0,61.7484,61.7788,61.7484,61.7712,5500.0
2014-09-29 12:50:00,81.31,81.4,81.31,81.36,10900.0,61.7788,61.8471,61.7788,61.8168,10900.0
2014-09-29 13:00:00,81.36,81.37,81.28,81.31,16000.0,61.8168,61.8244,61.756,61.7788,16000.0
2014-09-29 13:10:00,81.33,81.41,81.29,81.38,5900.0,61.794,61.8547,61.7636,61.8319,5900.0
2014-09-29 13:20:00,81.38,81.43,81.36,81.43,15700.0,61.8319,61.8699,61.8168,61.8699,15700.0
2014-09-29 13:30:00,81.42,81.49,81.42,81.42,10500.0,61.8623,61.9155,61.8623,61.8623,10500.0
2014-09-29 13:40:00,81.41,81.41,81.32,81.34,5400.0,61.8547,61.8547,61.7864,61.8016,5400.0
2014-09-29 13:50:00,81.35,81.41,81.35,81.37,1000.0,61.8092,61.8547,61.8092,61.8244,1000.0
2014-09-29 14:00:00,81.4,81.45,81.31,81.31,15400.0,61.8471,61.8851,61.7788,61.7788,15400.0
2014-09-29 14:10:00,81.34,81.35,81.22,81.22,12100.0,61.8016,61.8092,61.7104,61.7104,12100.0
2014-09-29 14:20:00,81.22,81.22,81.17,81.19,4600.0,61.7104,61.7104,61.6724,61.6876,4600.0
2014-09-29 14:30:00,81.2,81.27,81.19,81.23,8100.0,61.6952,61.7484,61.6876,61.718,8100.0
2014-09-29 14:40:00,81.26,81.27,81.21,81.25,6600.0,61.7408,61.7484,61.7028,61.7332,6600.0
2014-09-29 14:50:00,81.28,81.35,81.22,81.34,12400.0,61.756,61.8092,61.7104,61.8016,12400.0
2014-09-29 15:00:00,81.36,81.4,81.34,81.35,10400.0,61.8168,61.8471,61.8016,61.8092,10400.0
2014-09-29 15:10:00,81.31,81.48,81.31,81.47,18400.0,61.7788,61.9079,61.7788,61.9003,18400.0
2014-09-29 15:20:00,81.47,81.58,81.46,81.54,17700.0,61.9003,61.9839,61.8927,61.9535,17700.0
2014-09-29 15:30:00,81.56,81.56,81.48,81.52,20900.0,61.9687,61.9687,61.9079,61.9383,20900.0
2014-09-29 15:40:00,81.51,81.51,81.36,81.45,30700.0,61.9307,61.9307,61.8168,61.8851,30700.0
2014-09-29 15:50:00,81.45,81.45,81.39,81.42,34600.0,61.8851,61.8851,61.8395,61.8623,34600.0
2014-09-30 09:30:00,81.55,81.55,81.37,81.39,47700.0,61.9611,61.9611,61.8244,61.8395,47700.0
2014-09-30 09:40:00,81.39,81.41,81.27,81.27,13400.0,61.8395,61.8547,61.7484,61.7484,13400.0
2014-09-30 09:50:00,81.28,81.28,81.18,81.27,15300.0,61.756,61.756,61.68,61.7484,15300.0
2014-09-30 10:00:00,81.24,81.24,81.11,81.22,12300.0,61.7256,61.7256,61.6268,61.7104,12300.0
2014-09-30 10:10:00,81.23,81.4,81.23,81.36,6600.0,61.718,61.8471,61.718,61.8168,6600.0
2014-09-30 10:20:00,81.37,81.4,81.3,81.31,8500.0,61.8244,61.8471,61.7712,61.7788,8500.0
2014-09-30 10:30:00,81.3,81.44,81.3,81.43,7600.0,61.7712,61.8775,61.7712,61.8699,7600.0
2014-09-30 10:40:00,81.44,81.56,81.43,81.55,4100.0,61.8775,61.9687,61.8699,61.9611,4100.0
2014-09-30 10:50:00,81.53,81.56,81.5,81.52,19300.0,61.9459,61.9687,61.9231,61.9383,19300.0
2014-09-30 11:00:00,81.54,81.66,81.53,81.65,39400.0,61.9535,62.0447,61.9459,62.0371,39400.0
2014-09-30 11:10:00,81.63,81.63,81.58,81.6,17700.0,62.0219,62.0219,61.9839,61.9991,17700.0
2014-09-30 11:20:00,81.59,81.68,81.56,81.67,35000.0,61.9915,62.0599,61.9687,62.0523,35000.0
2014-09-30 11:30:00,81.68,81.68,81.6,81.6,30500.0,62.0599,62.0599,61.9991,61.9991,30500.0
2014-09-30 11:40:00,81.57,81.57,81.47,81.48,19600.0,61.9763,61.9763,61.9003,61.9079,19600.0
2014-09-30 11:50:00,81.48,81.52,81.47,81.5,33500.0,61.9079,61.9383,61.9003,61.9231,33500.0
2014-09-30 12:00:00,81.51,81.51,81.45,81.47,26300.0,61.9307,61.9307,61.8851,61.9003,26300.0
2014-09-30 12:10:00,81.46,81.51,81.46,81.5,20400.0,61.8927,61.9307,61.8927,61.9231,20400.0
2014-09-30 12:20:00,81.51,81.51,81.32,81.34,28700.0,61.9307,61.9307,61.7864,61.8016,28700.0
2014-09-30 12:30:00,81.34,81.35,81.21,81.21,21800.0,61.8016,61.8092,61.7028,61.7028,21800.0
2014-09-30 12:40:00,81.21,81.29,81.18,81.27,17400.0,61.7028,61.7636,61.68,61.7484,17400.0
2014-09-30 12:50:00,81.29,81.32,81.25,81.25,23300.0,61.7636,61.7864,61.7332,61.7332,23300.0
2014-09-30 13:00:00,81.25,81.37,81.25,81.3,42100.0,61.7332,61.8244,61.7332,61.7712,42100.0
2014-09-30 13:10:00,81.28,81.34,81.28,81.31,33300.0,61.756,61.8016,61.756,61.7788,33300.0
2014-09-30 13:20:00,81.26,81.29,81.2,81.2,30500.0,61.7408,61.7636,61.6952,61.6952,30500.0
2014-09-30 13:30:00,81.2,81.22,81.14,81.18,20200.0,61.6952,61.7104,61.6496,61.68,20200.0
2014-09-30 13:40:00,81.16,81.16,81.0,81.02,19900.0,61.6648,61.6648,61.5432,61.5584,19900.0
2014-09-30 13:50:00,81.02,81.09,81.0,81.09,58900.0,61.5584,61.6116,61.5432,61.6116,58900.0
2014-09-30 14:00:00,81.1,81.18,81.07,81.16,67300.0,61.6192,61.68,61.5964,61.6648,67300.0
2014-09-30 14:10:00,81.17,81.18,81.08,81.1,43400.0,61.6724,61.68,61.604,61.6192,43400.0
2014-09-30 14:20:00,81.1,81.18,81.02,81.18,25000.0,61.6192,61.68,61.5584,61.68,25000.0
2014-09-30 14:30:00,81.19,81.24,81.18,81.2,44200.0,61.6876,61.7256,61.68,61.6952,44200.0
2014-09-30 14:40:00,81.17,81.25,81.15,81.25,17400.0,61.6724,61.7332,61.6572,61.7332,17400.0
2014-09-30 14:50:00,81.24,81.28,81.23,81.23,34300.0,61.7256,61.756,61.718,61.718,34300.0
2014-09-30 15:00:00,81.21,81.21,81.13,81.18,18400.0,61.7028,61.7028,61.642,61.68,18400.0
2014-09-30 15:10:00,81.19,81.21,81.15,81.21,13900.0,61.6876,61.7028,61.6572,61.7028,13900.0
2014-09-30 15:20:00,81.22,81.31,81.21,81.28,23700.0,61.7104,61.7788,61.7028,61.756,23700.0
2014-09-30 15:30:00,81.29,81.39,81.23,81.33,7700.0,61.7636,61.8395,61.718,61.794,7700.0
2014-09-30 15:40:00,81.3,81.36,81.27,81.31,67500.0,61.7712,61.8168,61.7484,61.7788,67500.0
2014-09-30 15:50:00,81.3,81.33,81.18,81.18,88300.0,61.7712,61.794,61.68,61.68,88300.0
2014-10-01 09:30:00,81.0,81.18,80.66,80.66,21600.0,61.5432,61.68,61.2849,61.2849,21600.0
2014-10-01 09:40:00,80.67,80.71,80.58,80.59,27600.0,61.2925,61.3229,61.2241,61.2317,27600.0
2014-10-01 09:50:00,80.59,80.68,80.53,80.66,9800.0,61.2317,61.3001,61.1861,61.2849,9800.0
2014-10-01 10:00:00,80.63,80.64,80.44,80.51,51800.0,61.2621,61.2697,61.1177,61.1709,51800.0
2014-10-01 10:10:00,80.53,80.65,80.49,80.65,7100.0,61.1861,61.2773,61.1557,61.2773,7100.0
2014-10-01 10:20:00,80.66,80.69,80.65,80.68,21200.0,61.2849,61.3077,61.2773,61.3001,21200.0
2014-10-01 10:30:00,80.68,80.68,80.48,80.51,30300.0,61.3001,61.3001,61.1481,61.1709,30300.0
2014-10-01 10:40:00,80.56,80.68,80.56,80.65,7300.0,61.2089,61.3001,61.2089,61.2773,7300.0
2014-10-01 10:50:00,80.7,80.78,80.67,80.78,20000.0,61.3153,61.3761,61.2925,61.3761,20000.0
2014-10-01 11:00:00,80.78,80.89,80.78,80.85,5600.0,61.3761,61.4596,61.3761,61.4293,5600.0
2014-10-01 11:10:00,80.83,80.84,80.78,80.8,6000.0,61.4141,61.4217,61.3761,61.3913,6000.0
2014-10-01 11:20:00,80.79,80.8,80.67,80.7,10600.0,61.3837,61.3913,61.2925,61.3153,10600.0
2014-10-01 11:30:00,80.69,80.71,80.64,80.7,8200.0,61.3077,61.3229,61.2697,61.3153,8200.0
2014-10-01 11:40:00,80.67,80.71,80.58,80.6,13000.0,61.2925,61.3229,61.2241,61.2393,13000.0
2014-10-01 11:50:00,80.6,80.69,80.6,80.66,38500.0,61.2393,61.3077,61.2393,61.2849,38500.0
2014-10-01 12:00:00,80.64,80.69,80.57,80.67,13500.0,61.2697,61.3077,61.2165,61.2925,13500.0
2014-10-01 12:10:00,80.64,80.65,80.55,80.58,16000.0,61.2697,61.2773,61.2013,61.2241,16000.0
2014-10-01 12:20:00,80.6,80.67,80.57,80.66,11600.0,61.2393,61.2925,61.2165,61.2849,11600.0
2014-10-01 12:30:00,80.64,80.64,80.52,80.53,21200.0,61.2697,61.2697,61.1785,61.1861,21200.0
2014-10-01 12:40:00,80.51,80.54,80.4,80.4,9000.0,61.1709,61.1937,61.0874,61.0874,9000.0
2014-10-01 12:50:00,80.4,80.48,80.4,80.42,32800.0,61.0874,61.1481,61.0874,61.1025,32800.0
2014-10-01 13:00:00,80.42,80.47,80.36,80.36,26100.0,61.1025,61.1405,61.057,61.057,26100.0
2014-10-01 13:10:00,80.37,80.42,80.34,80.35,16800.0,61.0646,61.1025,61.0418,61.0494,16800.0
2014-10-01 13:20:00,80.34,80.38,80.3,80.38,29200.0,61.0418,61.0722,61.0114,61.0722,29200.0
2014-10-01 13:30:00,80.4,80.4,80.23,80.25,17400.0,61.0874,61.0874,60.9582,60.9734,17400.0
2014-10-01 13:40:00,80.24,80.26,80.18,80.22,75500.0,60.9658,60.981,60.9202,60.9506,75500.0
2014-10-01 13:50:00,80.24,80.26,80.15,80.18,24000.0,60.9658,60.981,60.8974,60.9202,24000.0
2014-10-01 14:00:00,80.15,80.28,80.15,80.26,32700.0,60.8974,60.9962,60.8974,60.981,32700.0
2014-10-01 14:10:00,80.26,80.3,80.24,80.26,14100.0,60.981,61.0114,60.9658,60.981,14100.0
2014-10-01 14:20:00,80.27,80.32,80.23,80.3,9200.0,60.9886,61.0266,60.9582,61.0114,9200.0
2014-10-01 14:30:00,80.3,80.32,80.24,80.32,40400.0,61.0114,61.0266,60.9658,61.0266,40400.0
2014-10-01 14:40:00,80.31,80.31,80.26,80.26,10300.0,61.019,61.019,60.981,60.981,10300.0
2014-10-01 14:50:00,80.26,80.26,80.1,80.11,26500.0,60.981,60.981,60.8594,60.867,26500.0
2014-10-01 15:00:00,80.12,80.16,80.0,80.02,30000.0,60.8746,60.905,60.7834,60.7986,30000.0
2014-10-01 15:10:00,80.02,80.15,80.0,80.13,17400.0,60.7986,60.8974,60.7834,60.8822,17400.0
2014-10-01 15:20:00,80.13,80.17,80.02,80.16,35200.0,60.8822,60.9126,60.7986,60.905,35200.0
2014-10-01 15:30:00,80.18,80.24,80.13,80.2,27500.0,60.9202,60.9658,60.8822,60.9354,27500.0
2014-10-01 15:40:00,80.21,80.34,80.19,80.3,26600.0,60.943,61.0418,60.9278,61.0114,26600.0
2014-10-01 15:50:00,80.3,80.3,80.13,80.14,56700.0,61.0114,61.0114,60.8822,60.8898,56700.0
2014-10-02 09:30:00,80.11,80.27,80.09,80.21,35400.0,60.867,60.9886,60.8518,60.943,35400.0
2014-10-02 09:40:00,80.2,80.26,80.09,80.19,17500.0,60.9354,60.981,60.8518,60.9278,17500.0
2014-10-02 09:50:00,80.18,80.28,80.18,80.2,9200.0,60.9202,60.9962,60.9202,60.9354,9200.0
2014-10-02 10:00:00,80.2,80.22,80.09,80.21,15600.0,60.9354,60.9506,60.8518,60.943,15600.0
2014-10-02 10:10:00,80.2,80.21,80.07,80.08,19700.0,60.9354,60.943,60.8366,60.8442,19700.0
2014-10-02 10:20:00,80.1,80.19,80.09,80.15,31300.0,60.8594,60.9278,60.8518,60.8974,31300.0
2014-10-02 10:30:00,80.14,80.14,79.93,80.0,31400.0,60.8898,60.8898,60.7302,60.7834,31400.0
2014-10-02 10:40:00,80.02,80.03,79.89,79.92,8500.0,60.7986,60.8062,60.6999,60.7227,8500.0
2014-10-02 10:50:00,79.91,79.92,79.79,79.79,37800.0,60.7151,60.7227,60.6239,60.6239,37800.0
2014-10-02 11:00:00,79.79,79.9,79.76,79.85,9100.0,60.6239,60.7075,60.6011,60.6695,9100.0
2014-10-02 11:10:00,79.84,79.88,79.79,79.79,18000.0,60.6619,60.6923,60.6239,60.6239,18000.0
2014-10-02 11:20:00,79.8,79.8,79.71,79.74,16300.0,60.6315,60.6315,60.5631,60.5859,16300.0
2014-10-02 11:30:00,79.74,79.76,79.51,79.56,17000.0,60.5859,60.6011,60.4111,60.4491,17000.0
2014-10-02 11:40:00,79.57,79.57,79.4,79.52,17000.0,60.4567,60.4567,60.3276,60.4187,17000.0
2014-10-02 11:50:00,79.52,79.63,79.47,79.58,10500.0,60.4187,60.5023,60.3807,60.4643,10500.0
2014-10-02 12:00:00,79.64,79.73,79.59,79.72,11500.0,60.5099,60.5783,60.4719,60.5707,11500.0
2014-10-02 12:10:00,79.71,79.73,79.67,79.71,12400.0,60.5631,60.5783,60.5327,60.5631,12400.0
2014-10-02 12:20:00,79.72,79.74,79.68,79.7,9000.0,60.5707,60.5859,60.5403,60.5555,9000.0
2014-10-02 12:30:00,79.72,79.76,79.63,79.63,10300.0,60.5707,60.6011,60.5023,60.5023,10300.0
2014-10-02 12:40:00,79.65,79.69,79.61,79.65,23600.0,60.5175,60.5479,60.4871,60.5175,23600.0
2014-10-02 12:50:00,79.66,79.88,79.66,79.87,31200.0,60.5251,60.6923,60.5251,60.6847,31200.0
2014-10-02 13:00:00,79.85,79.91,79.83,79.89,28500.0,60.6695,60.7151,60.6543,60.6999,28500.0
2014-10-02 13:10:00,79.89,80.07,79.89,80.07,15300.0,60.6999,60.8366,60.6999,60.8366,15300.0
2014-10-02 13:20:00,80.06,80.12,80.02,80.11,14400.0,60.829,60.8746,60.7986,60.867,14400.0
2014-10-02 13:30:00,80.11,80.13,80.01,80.02,9300.0,60.867,60.8822,60.791,60.7986,9300.0
2014-10-02 13:40:00,80.01,80.03,79.98,79.99,20400.0,60.791,60.8062,60.7682,60.7758,20400.0
2014-10-02 13:50:00,79.99,80.1,79.99,80.02,11900.0,60.7758,60.8594,60.7758,60.7986,11900.0
2014-10-02 14:00:00,80.04,80.22,80.02,80.2,11500.0,60.8138,60.9506,60.7986,60.9354,11500.0
2014-10-02 14:10:00,80.18,80.26,80.16,80.17,18200.0,60.9202,60.981,60.905,60.9126,18200.0
2014-10-02 14:20:00,80.17,80.25,80.12,80.25,33400.0,60.9126,60.9734,60.8746,60.9734,33400.0
2014-10-02 14:30:00,80.26,80.26,80.15,80.19,32000.0,60.981,60.981,60.8974,60.9278,32000.0
2014-10-02 14:40:00,80.19,80.35,80.18,80.29,20100.0,60.9278,61.0494,60.9202,61.0038,20100.0
2014-10-02 14:50:00,80.3,80.4,80.3,80.32,16800.0,61.0114,61.0874,61.0114,61.0266,16800.0
2014-10-02 15:00:00,80.29,80.32,80.24,80.27,14000.0,61.0038,61.0266,60.9658,60.9886,14000.0
2014-10-02 15:10:00,80.27,80.32,80.13,80.13,21000.0,60.9886,61.0266,60.8822,60.8822,21000.0
2014-10-02 15:20:00,80.14,80.21,80.14,80.17,20600.0,60.8898,60.943,60.8898,60.9126,20600.0
2014-10-02 15:30:00,80.16,80.17,80.09,80.16,25500.0,60.905,60.9126,60.8518,60.905,25500.0
2014-10-02 15:40:00,80.14,80.16,80.05,80.16,125000.0,60.8898,60.905,60.8214,60.905,125000.0
2014-10-02 15:50:00,80.19,80.2,80.1,80.12,47700.0,60.9278,60.9354,60.8594,60.8746,47700.0
2014-10-03 09:30:00,80.65,80.65,80.42,80.42,44000.0,61.2773,61.2773,61.1025,61.1025,44000.0
2014-10-03 09:40:00,80.43,80.89,80.43,80.87,6600.0,61.1101,61.4596,61.1101,61.4445,6600.0
2014-10-03 09:50:00,80.8,80.81,80.74,80.75,7000.0,61.3913,61.3989,61.3457,61.3533,7000.0
2014-10-03 10:00:00,80.79,80.96,80.79,80.9,10700.0,61.3837,61.5128,61.3837,61.4672,10700.0
2014-10-03 10:10:00,80.89,80.89,80.8,80.82,6000.0,61.4596,61.4596,61.3913,61.4065,6000.0
2014-10-03 10:20:00,80.81,80.84,80.73,80.76,6200.0,61.3989,61.4217,61.3381,61.3609,6200.0
2014-10-03 10:30:00,80.75,80.75,80.66,80.72,5000.0,61.3533,61.3533,61.2849,61.3305,5000.0
2014-10-03 10:40:00,80.72,80.72,80.64,80.69,6000.0,61.3305,61.3305,61.2697,61.3077,6000.0
2014-10-03 10:50:00,80.7,80.75,80.69,80.74,8700.0,61.3153,61.3533,61.3077,61.3457,8700.0
2014-10-03 11:00:00,80.71,80.82,80.7,80.81,4200.0,61.3229,61.4065,61.3153,61.3989,4200.0
2014-10-03 11:10:00,80.81,80.81,80.77,80.78,38000.0,61.3989,61.3989,61.3685,61.3761,38000.0
2014-10-03 11:20:00,80.72,80.8,80.71,80.78,7200.0,61.3305,61.3913,61.3229,61.3761,7200.0
2014-10-03 11:30:00,80.8,80.84,80.77,80.84,8200.0,61.3913,61.4217,61.3685,61.4217,8200.0
2014-10-03 11:40:00,80.81,80.82,80.75,80.75,2000.0,61.3989,61.4065,61.3533,61.3533,2000.0
2014-10-03 11:50:00,80.74,80.82,80.74,80.82,13800.0,61.3457,61.4065,61.3457,61.4065,13800.0
2014-10-03 12:00:00,80.81,80.83,80.76,80.81,8300.0,61.3989,61.4141,61.3609,61.3989,8300.0
2014-10-03 12:10:00,80.8,80.86,80.8,80.86,4800.0,61.3913,61.4369,61.3913,61.4369,4800.0
2014-10-03 12:20:00,80.85,80.94,80.85,80.93,7000.0,61.4293,61.4976,61.4293,61.49,7000.0
2014-10-03 12:30:00,80.95,80.98,80.93,80.95,13100.0,61.5052,61.528,61.49,61.5052,13100.0
2014-10-03 12:40:00,80.97,81.05,80.97,81.03,5300.0,61.5204,61.5812,61.5204,61.566,5300.0
2014-10-03 12:50:00,81.02,81.05,81.01,81.01,9700.0,61.5584,61.5812,61.5508,61.5508,9700.0
2014-10-03 13:00:00,81.01,81.02,80.97,80.98,13300.0,61.5508,61.5584,61.5204,61.528,13300.0
2014-10-03 13:10:00,80.99,81.01,80.93,80.94,13200.0,61.5356,61.5508,61.49,61.4976,13200.0
2014-10-03 13:20:00,80.97,80.98,80.95,80.97,10800.0,61.5204,61.528,61.5052,61.5204,10800.0
2014-10-03 13:30:00,80.98,80.98,80.9,80.92,4500.0,61.528,61.528,61.4672,61.4824,4500.0
2014-10-03 13:40:00,80.93,80.93,80.9,80.92,5800.0,61.49,61.49,61.4672,61.4824,5800.0
2014-10-03 13:50:00,80.91,80.97,80.91,80.97,4900.0,61.4748,61.5204,61.4748,61.5204,4900.0
2014-10-03 14:00:00,81.0,81.09,81.0,81.04,10900.0,61.5432,61.6116,61.5432,61.5736,10900.0
2014-10-03 14:10:00,81.06,81.09,81.03,81.04,38200.0,61.5888,61.6116,61.566,61.5736,38200.0
2014-10-03 14:20:00,81.04,81.1,81.04,81.07,7300.0,61.5736,61.6192,61.5736,61.5964,7300.0
2014-10-03 14:30:00,81.06,81.1,81.04,81.08,4800.0,61.5888,61.6192,61.5736,61.604,4800.0
2014-10-03 14:40:00,81.09,81.12,81.06,81.11,9300.0,61.6116,61.6344,61.5888,61.6268,9300.0
2014-10-03 14:50:00,81.1,81.11,81.06,81.07,11000.0,61.6192,61.6268,61.5888,61.5964,11000.0
2014-10-03 15:00:00,81.07,81.14,81.04,81.04,33800.0,61.5964,61.6496,61.5736,61.5736,33800.0
2014-10-03 15:10:00,81.05,81.09,81.02,81.06,29700.0,61.5812,61.6116,61.5584,61.5888,29700.0
2014-10-03 15:20:00,81.05,81.09,81.03,81.06,12400.0,61.5812,61.6116,61.566,61.5888,12400.0
2014-10-03 15:30:00,81.06,81.06,81.01,81.04,22300.0,61.5888,61.5888,61.5508,61.5736,22300.0
2014-10-03 15:40:00,81.04,81.12,81.0,81.12,12000.0,61.5736,61.6344,61.5432,61.6344,12000.0
2014-10-03 15:50:00,81.14,81.14,81.03,81.03,20400.0,61.6496,61.6496,61.566,61.566,20400.0
2014-10-06 09:30:00,81.39,81.49,81.38,81.43,43400.0,61.8395,61.9155,61.8319,61.8699,43400.0
2014-10-06 09:40:00,81.45,81.51,81.45,81.45,9900.0,61.8851,61.9307,61.8851,61.8851,9900.0
2014-10-06 09:50:00,81.46,81.47,81.41,81.41,4800.0,61.8927,61.9003,61.8547,61.8547,4800.0
2014-10-06 10:00:00,81.4,81.46,81.35,81.39,17100.0,61.8471,61.8927,61.8092,61.8395,17100.0
2014-10-06 10:10:00,81.36,81.38,81.26,81.3,18400.0,61.8168,61.8319,61.7408,61.7712,18400.0
2014-10-06 10:20:00,81.26,81.3,81.23,81.24,9200.0,61.7408,61.7712,61.718,61.7256,9200.0
2014-10-06 10:30:00,81.23,81.33,81.23,81.27,13500.0,61.718,61.794,61.718,61.7484,13500.0
2014-10-06 10:40:00,81.28,81.34,81.2,81.2,19400.0,61.756,61.8016,61.6952,61.6952,19400.0
2014-10-06 10:50:00,81.19,81.19,81.07,81.12,6600.0,61.6876,61.6876,61.5964,61.6344,6600.0
2014-10-06 11:00:00,81.11,81.19,81.09,81.19,33200.0,61.6268,61.6876,61.6116,61.6876,33200.0
2014-10-06 11:10:00,81.23,81.23,81.14,81.17,12400.0,61.718,61.718,61.6496,61.6724,12400.0
2014-10-06 11:20:00,81.18,81.18,81.06,81.09,22400.0,61.68,61.68,61.5888,61.6116,22400.0
2014-10-06 11:30:00,81.11,81.17,81.09,81.09,7700.0,61.6268,61.6724,61.6116,61.6116,7700.0
2014-10-06 11:40:00,81.09,81.09,80.8,80.84,29200.0,61.6116,61.6116,61.3913,61.4217,29200.0
2014-10-06 11:50:00,80.84,80.87,80.78,80.84,6400.0,61.4217,61.4445,61.3761,61.4217,6400.0
2014-10-06 12:00:00,80.85,80.98,80.85,80.96,8300.0,61.4293,61.528,61.4293,61.5128,8300.0
2014-10-06 12:10:00,80.94,80.96,80.91,80.96,4900.0,61.4976,61.5128,61.4748,61.5128,4900.0
2014-10-06 12:20:00,80.96,80.96,80.87,80.89,7000.0,61.5128,61.5128,61.4445,61.4596,7000.0
2014-10-06 12:30:00,80.87,80.91,80.83,80.86,4000.0,61.4445,61.4748,61.4141,61.4369,4000.0
2014-10-06 12:40:00,80.84,80.84,80.71,80.76,10800.0,61.4217,61.4217,61.3229,61.3609,10800.0
2014-10-06 12:50:00,80.76,80.79,80.7,80.77,11700.0,61.3609,61.3837,61.3153,61.3685,11700.0
2014-10-06 13:00:00,80.75,80.88,80.7,80.85,117200.0,61.3533,61.4521,61.3153,61.4293,117200.0
2014-10-06 13:10:00,80.86,80.97,80.82,80.95,11800.0,61.4369,61.5204,61.4065,61.5052,11800.0
2014-10-06 13:20:00,80.94,81.05,80.94,81.02,226900.0,61.4976,61.5812,61.4976,61.5584,226900.0
2014-10-06 13:30:00,81.04,81.06,80.97,81.03,17700.0,61.5736,61.5888,61.5204,61.566,17700.0
2014-10-06 13:40:00,81.01,81.04,80.99,80.99,7100.0,61.5508,61.5736,61.5356,61.5356,7100.0
2014-10-06 13:50:00,80.94,81.03,80.94,81.0,4900.0,61.4976,61.566,61.4976,61.5432,4900.0
2014-10-06 14:00:00,81.02,81.02,80.91,80.92,70200.0,61.5584,61.5584,61.4748,61.4824,70200.0
2014-10-06 14:10:00,80.91,81.04,80.91,81.04,17500.0,61.4748,61.5736,61.4748,61.5736,17500.0
2014-10-06 14:20:00,81.07,81.15,81.07,81.11,150900.0,61.5964,61.6572,61.5964,61.6268,150900.0
2014-10-06 14:30:00,81.12,81.14,81.09,81.13,30200.0,61.6344,61.6496,61.6116,61.642,30200.0
2014-10-06 14:40:00,81.11,81.11,81.05,81.07,29700.0,61.6268,61.6268,61.5812,61.5964,29700.0
2014-10-06 14:50:00,81.07,81.08,81.06,81.06,16300.0,61.5964,61.604,61.5888,61.5888,16300.0
2014-10-06 15:00:00,81.06,81.07,80.95,80.95,49500.0,61.5888,61.5964,61.5052,61.5052,49500.0
2014-10-06 15:10:00,80.96,81.02,80.93,80.99,30900.0,61.5128,61.5584,61.49,61.5356,30900.0
2014-10-06 15:20:00,81.0,81.1,80.96,81.08,21900.0,61.5432,61.6192,61.5128,61.604,21900.0
2014-10-06 15:30:00,81.06,81.12,81.01,81.09,18600.0,61.5888,61.6344,61.5508,61.6116,18600.0
2014-10-06 15:40:00,81.08,81.08,81.01,81.02,5700.0,61.604,61.604,61.5508,61.5584,5700.0
2014-10-06 15:50:00,81.01,81.05,80.97,80.97,24800.0,61.5508,61.5812,61.5204,61.5204,24800.0
2014-10-07 09:30:00,80.63,80.63,80.33,80.41,22900.0,61.2621,61.2621,61.0342,61.0949,22900.0
2014-10-07 09:40:00,80.44,80.44,80.26,80.4,7800.0,61.1177,61.1177,60.981,61.0874,7800.0
2014-10-07 09:50:00,80.39,80.41,80.32,80.4,5600.0,61.0798,61.0949,61.0266,61.0874,5600.0
2014-10-07 10:00:00,80.44,80.58,80.44,80.55,12000.0,61.1177,61.2241,61.1177,61.2013,12000.0
2014-10-07 10:10:00,80.59,80.59,80.46,80.53,11300.0,61.2317,61.2317,61.1329,61.1861,11300.0
2014-10-07 10:20:00,80.52,80.53,80.45,80.53,15000.0,61.1785,61.1861,61.1253,61.1861,15000.0
2014-10-07 10:30:00,80.55,80.67,80.55,80.62,9400.0,61.2013,61.2925,61.2013,61.2545,9400.0
2014-10-07 10:40:00,80.58,80.71,80.58,80.62,9100.0,61.2241,61.3229,61.2241,61.2545,9100.0
2014-10-07 10:50:00,80.65,80.69,80.49,80.49,17900.0,61.2773,61.3077,61.1557,61.1557,17900.0
2014-10-07 11:00:00,80.46,80.5,80.37,80.42,7800.0,61.1329,61.1633,61.0646,61.1025,7800.0
2014-10-07 11:10:00,80.43,80.44,80.3,80.33,12200.0,61.1101,61.1177,61.0114,61.0342,12200.0
2014-10-07 11:20:00,80.32,80.39,80.28,80.28,8800.0,61.0266,61.0798,60.9962,60.9962,8800.0
2014-10-07 11:30:00,80.3,80.33,80.26,80.3,7100.0,61.0114,61.0342,60.981,61.0114,7100.0
2014-10-07 11:40:00,80.31,80.43,80.31,80.42,8900.0,61.019,61.1101,61.019,61.1025,8900.0
2014-10-07 11:50:00,80.41,80.48,80.41,80.47,4400.0,61.0949,61.1481,61.0949,61.1405,4400.0
2014-10-07 12:00:00,80.44,80.52,80.43,80.49,45700.0,61.1177,61.1785,61.1101,61.1557,45700.0
2014-10-07 12:10:00,80.56,80.57,80.52,80.57,3500.0,61.2089,61.2165,61.1785,61.2165,3500.0
2014-10-07 12:20:00,80.56,80.56,80.51,80.54,3600.0,61.2089,61.2089,61.1709,61.1937,3600.0
2014-10-07 12:30:00,80.56,80.56,80.48,80.49,3400.0,61.2089,61.2089,61.1481,61.1557,3400.0
2014-10-07 12:40:00,80.49,80.52,80.38,80.38,17000.0,61.1557,61.1785,61.0722,61.0722,17000.0
2014-10-07 12:50:00,80.37,80.44,80.37,80.44,1000.0,61.0646,61.1177,61.0646,61.1177,1000.0
2014-10-07 13:00:00,80.43,80.43,80.34,80.35,4700.0,61.1101,61.1101,61.0418,61.0494,4700.0
2014-10-07 13:10:00,80.37,80.5,80.37,80.47,14500.0,61.0646,61.1633,61.0646,61.1405,14500.0
2014-10-07 13:20:00,80.5,80.57,80.46,80.56,40800.0,61.1633,61.2165,61.1329,61.2089,40800.0
2014-10-07 13:30:00,80.54,80.54,80.43,80.43,13900.0,61.1937,61.1937,61.1101,61.1101,13900.0
2014-10-07 13:40:00,80.43,80.47,80.39,80.42,29500.0,61.1101,61.1405,61.0798,61.1025,29500.0
2014-10-07 13:50:00,80.45,80.49,80.42,80.47,6300.0,61.1253,61.1557,61.1025,61.1405,6300.0
2014-10-07 14:00:00,80.45,80.45,80.38,80.43,37600.0,61.1253,61.1253,61.0722,61.1101,37600.0
2014-10-07 14:10:00,80.41,80.5,80.4,80.44,14400.0,61.0949,61.1633,61.0874,61.1177,14400.0
2014-10-07 14:20:00,80.44,80.44,80.24,80.24,37300.0,61.1177,61.1177,60.9658,60.9658,37300.0
2014-10-07 14:30:00,80.22,80.23,80.15,80.19,22600.0,60.9506,60.9582,60.8974,60.9278,22600.0
2014-10-07 14:40:00,80.18,80.22,80.14,80.19,21800.0,60.9202,60.9506,60.8898,60.9278,21800.0
2014-10-07 14:50:00,80.19,80.22,80.16,80.16,25600.0,60.9278,60.9506,60.905,60.905,25600.0
2014-10-07 15:00:00,80.15,80.21,80.07,80.08,57500.0,60.8974,60.943,60.8366,60.8442,57500.0
2014-10-07 15:10:00,80.05,80.07,79.95,79.95,15100.0,60.8214,60.8366,60.7454,60.7454,15100.0
2014-10-07 15:20:00,79.95,79.96,79.86,79.96,18900.0,60.7454,60.753,60.6771,60.753,18900.0
2014-10-07 15:30:00,79.98,80.06,79.9,79.9,11500.0,60.7682,60.829,60.7075,60.7075,11500.0
2014-10-07 15:40:00,79.9,79.95,79.87,79.9,24800.0,60.7075,60.7454,60.6847,60.7075,24800.0
2014-10-07 15:50:00,79.89,79.89,79.71,79.71,59200.0,60.6999,60.6999,60.5631,60.5631,59200.0
2014-10-08 09:30:00,79.74,79.94,79.73,79.86,19300.0,60.5859,60.7378,60.5783,60.6771,19300.0
2014-10-08 09:40:00,79.89,79.95,79.85,79.89,14000.0,60.6999,60.7454,60.6695,60.6999,14000.0
2014-10-08 09:50:00,79.92,79.92,79.67,79.68,6700.0,60.7227,60.7227,60.5327,60.5403,6700.0
2014-10-08 10:00:00,79.76,79.76,79.61,79.72,9500.0,60.6011,60.6011,60.4871,60.5707,9500.0
2014-10-08 10:10:00,79.71,79.89,79.71,79.76,8400.0,60.5631,60.6999,60.5631,60.6011,8400.0
2014-10-08 10:20:00,79.74,79.79,79.62,79.77,6500.0,60.5859,60.6239,60.4947,60.6087,6500.0
2014-10-08 10:30:00,79.79,79.83,79.62,79.66,40800.0,60.6239,60.6543,60.4947,60.5251,40800.0
2014-10-08 10:40:00,79.67,79.67,79.47,79.54,8400.0,60.5327,60.5327,60.3807,60.4339,8400.0
2014-10-08 10:50:00,79.52,79.55,79.44,79.46,21200.0,60.4187,60.4415,60.3579,60.3731,21200.0
2014-10-08 11:00:00,79.48,79.53,79.37,79.53,11300.0,60.3883,60.4263,60.3048,60.4263,11300.0
2014-10-08 11:10:00,79.57,79.61,79.44,79.46,17500.0,60.4567,60.4871,60.3579,60.3731,17500.0
2014-10-08 11:20:00,79.44,79.81,79.44,79.8,8900.0,60.3579,60.6391,60.3579,60.6315,8900.0
2014-10-08 11:30:00,79.78,79.85,79.7,79.7,12500.0,60.6163,60.6695,60.5555,60.5555,12500.0
2014-10-08 11:40:00,79.69,79.72,79.66,79.66,11800.0,60.5479,60.5707,60.5251,60.5251,11800.0
2014-10-08 11:50:00,79.65,79.8,79.64,79.8,8700.0,60.5175,60.6315,60.5099,60.6315,8700.0
2014-10-08 12:00:00,79.82,79.89,79.81,79.81,7200.0,60.6467,60.6999,60.6391,60.6391,7200.0
2014-10-08 12:10:00,79.79,79.89,79.79,79.88,8000.0,60.6239,60.6999,60.6239,60.6923,8000.0
2014-10-08 12:20:00,79.86,79.86,79.76,79.76,9300.0,60.6771,60.6771,60.6011,60.6011,9300.0
2014-10-08 12:30:00,79.76,79.81,79.71,79.78,11500.0,60.6011,60.6391,60.5631,60.6163,11500.0
2014-10-08 12:40:00,79.78,79.8,79.72,79.76,25600.0,60.6163,60.6315,60.5707,60.6011,25600.0
2014-10-08 12:50:00,79.78,79.78,79.71,79.76,4600.0,60.6163,60.6163,60.5631,60.6011,4600.0
2014-10-08 13:00:00,79.78,79.9,79.77,79.83,3000.0,60.6163,60.7075,60.6087,60.6543,3000.0
2014-10-08 13:10:00,79.82,79.9,79.81,79.86,8100.0,60.6467,60.7075,60.6391,60.6771,8100.0
2014-10-08 13:20:00,79.87,79.89,79.84,79.86,22700.0,60.6847,60.6999,60.6619,60.6771,22700.0
2014-10-08 13:30:00,79.85,79.92,79.83,79.91,6300.0,60.6695,60.7227,60.6543,60.7151,6300.0
2014-10-08 13:40:00,79.9,80.04,79.88,80.03,8100.0,60.7075,60.8138,60.6923,60.8062,8100.0
2014-10-08 13:50:00,80.1,80.1,80.05,80.09,7400.0,60.8594,60.8594,60.8214,60.8518,7400.0
2014-10-08 14:00:00,80.08,80.4,80.08,80.4,25600.0,60.8442,61.0874,60.8442,61.0874,25600.0
2014-10-08 14:10:00,80.48,80.53,80.4,80.53,32300.0,61.1481,61.1861,61.0874,61.1861,32300.0
2014-10-08 14:20:00,80.56,80.7,80.55,80.64,16500.0,61.2089,61.3153,61.2013,61.2697,16500.0
2014-10-08 14:30:00,80.67,80.8,80.62,80.74,31400.0,61.2925,61.3913,61.2545,61.3457,31400.0
2014-10-08 14:40:00,80.72,80.73,80.59,80.6,9800.0,61.3305,61.3381,61.2317,61.2393,9800.0
2014-10-08 14:50:00,80.6,80.63,80.53,80.6,18600.0,61.2393,61.2621,61.1861,61.2393,18600.0
2014-10-08 15:00:00,80.62,80.76,80.62,80.72,13800.0,61.2545,61.3609,61.2545,61.3305,13800.0
2014-10-08 15:10:00,80.71,80.76,80.7,80.73,16200.0,61.3229,61.3609,61.3153,61.3381,16200.0
2014-10-08 15:20:00,80.72,80.96,80.7,80.93,24200.0,61.3305,61.5128,61.3153,61.49,24200.0
2014-10-08 15:30:00,80.92,80.98,80.88,80.96,16200.0,61.4824,61.528,61.4521,61.5128,16200.0
2014-10-08 15:40:00,80.97,81.13,80.97,81.1,9500.0,61.5204,61.642,61.5204,61.6192,9500.0
2014-10-08 15:50:00,81.12,81.13,81.04,81.08,16300.0,61.6344,61.642,61.5736,61.604,16300.0
2014-10-09 09:30:00,80.91,81.01,80.86,80.96,16700.0,61.4748,61.5508,61.4369,61.5128,16700.0
2014-10-09 09:40:00,80.97,80.97,80.81,80.86,8500.0,61.5204,61.5204,61.3989,61.4369,8500.0
2014-10-09 09:50:00,80.85,80.85,80.59,80.66,8300.0,61.4293,61.4293,61.2317,61.2849,8300.0
2014-10-09 10:00:00,80.69,80.78,80.61,80.64,15400.0,61.3077,61.3761,61.2469,61.2697,15400.0
2014-10-09 10:10:00,80.66,80.82,80.57,80.78,19900.0,61.2849,61.4065,61.2165,61.3761,19900.0
2014-10-09 10:20:00,80.8,80.81,80.67,80.67,21300.0,61.3913,61.3989,61.2925,61.2925,21300.0
2014-10-09 10:30:00,80.7,80.7,80.42,80.44,44900.0,61.3153,61.3153,61.1025,61.1177,44900.0
2014-10-09 10:40:00,80.46,80.5,80.42,80.48,26200.0,61.1329,61.1633,61.1025,61.1481,26200.0
2014-10-09 10:50:00,80.45,80.55,80.37,80.54,18900.0,61.1253,61.2013,61.0646,61.1937,18900.0
2014-10-09 11:00:00,80.53,80.55,80.36,80.5,19800.0,61.1861,61.2013,61.057,61.1633,19800.0
2014-10-09 11:10:00,80.5,80.62,80.48,80.51,7500.0,61.1633,61.2545,61.1481,61.1709,7500.0
2014-10-09 11:20:00,80.5,80.57,80.44,80.44,20800.0,61.1633,61.2165,61.1177,61.1177,20800.0
2014-10-09 11:30:00,80.45,80.45,80.25,80.25,16300.0,61.1253,61.1253,60.9734,60.9734,16300.0
2014-10-09 11:40:00,80.24,80.24,80.01,80.06,16800.0,60.9658,60.9658,60.791,60.829,16800.0
2014-10-09 11:50:00,80.1,80.11,79.82,79.97,23600.0,60.8594,60.867,60.6467,60.7606,23600.0
2014-10-09 12:00:00,79.94,80.03,79.91,79.93,10300.0,60.7378,60.8062,60.7151,60.7302,10300.0
2014-10-09 12:10:00,79.9,79.97,79.73,79.84,20700.0,60.7075,60.7606,60.5783,60.6619,20700.0
2014-10-09 12:20:00,79.84,79.84,79.61,79.67,30800.0,60.6619,60.6619,60.4871,60.5327,30800.0
2014-10-09 12:30:00,79.65,79.75,79.6,79.7,24400.0,60.5175,60.5935,60.4795,60.5555,24400.0
2014-10-09 12:40:00,79.68,79.82,79.66,79.82,10600.0,60.5403,60.6467,60.5251,60.6467,10600.0
2014-10-09 12:50:00,79.8,79.86,79.75,79.84,9500.0,60.6315,60.6771,60.5935,60.6619,9500.0
2014-10-09 13:00:00,79.83,79.83,79.52,79.52,22100.0,60.6543,60.6543,60.4187,60.4187,22100.0
2014-10-09 13:10:00,79.54,79.65,79.43,79.62,40100.0,60.4339,60.5175,60.3504,60.4947,40100.0
2014-10-09 13:20:00,79.65,79.83,79.64,79.71,47000.0,60.5175,60.6543,60.5099,60.5631,47000.0
2014-10-09 13:30:00,79.71,79.94,79.68,79.91,12700.0,60.5631,60.7378,60.5403,60.7151,12700.0
2014-10-09 13:40:00,79.93,79.93,79.79,79.8,19000.0,60.7302,60.7302,60.6239,60.6315,19000.0
2014-10-09 13:50:00,79.83,79.85,79.61,79.68,35900.0,60.6543,60.6695,60.4871,60.5403,35900.0
2014-10-09 14:00:00,79.67,79.67,79.51,79.54,32400.0,60.5327,60.5327,60.4111,60.4339,32400.0
2014-10-09 14:10:00,79.57,79.57,79.42,79.47,25300.0,60.4567,60.4567,60.3428,60.3807,25300.0
2014-10-09 14:20:00,79.48,79.55,79.43,79.45,25600.0,60.3883,60.4415,60.3504,60.3655,25600.0
2014-10-09 14:30:00,79.44,79.61,79.32,79.57,20400.0,60.3579,60.4871,60.2668,60.4567,20400.0
2014-10-09 14:40:00,79.56,79.58,79.44,79.47,31600.0,60.4491,60.4643,60.3579,60.3807,31600.0
2014-10-09 14:50:00,79.46,79.6,79.41,79.42,41900.0,60.3731,60.4795,60.3352,60.3428,41900.0
2014-10-09 15:00:00,79.42,79.53,79.34,79.35,19900.0,60.3428,60.4263,60.282,60.2896,19900.0
2014-10-09 15:10:00,79.37,79.63,79.36,79.57,24300.0,60.3048,60.5023,60.2972,60.4567,24300.0
2014-10-09 15:20:00,79.56,79.62,79.45,79.57,18800.0,60.4491,60.4947,60.3655,60.4567,18800.0
2014-10-09 15:30:00,79.62,79.79,79.62,79.67,18100.0,60.4947,60.6239,60.4947,60.5327,18100.0
2014-10-09 15:40:00,79.69,79.69,79.41,79.41,22900.0,60.5479,60.5479,60.3352,60.3352,22900.0
2014-10-09 15:50:00,79.41,79.54,79.39,79.4,103200.0,60.3352,60.4339,60.32,60.3276,103200.0
2014-10-10 09:30:00,79.4,79.59,79.2,79.59,29800.0,60.3276,60.4719,60.1756,60.4719,29800.0
2014-10-10 09:40:00,79.62,79.78,79.49,79.69,13700.0,60.4947,60.6163,60.3959,60.5479,13700.0
2014-10-10 09:50:00,79.72,79.72,79.48,79.58,15700.0,60.5707,60.5707,60.3883,60.4643,15700.0
2014-10-10 10:00:00,79.56,79.6,79.23,79.24,35700.0,60.4491,60.4795,60.1984,60.206,35700.0
2014-10-10 10:10:00,79.23,79.32,79.11,79.21,67400.0,60.1984,60.2668,60.1072,60.1832,67400.0
2014-10-10 10:20:00,79.2,79.21,79.0,79.03,33700.0,60.1756,60.1832,60.0236,60.0464,33700.0
2014-10-10 10:30:00,79.02,79.18,78.9,79.09,33600.0,60.0388,60.1604,59.9477,60.092,33600.0
2014-10-10 10:40:00,79.1,79.2,79.01,79.15,22300.0,60.0996,60.1756,60.0312,60.1376,22300.0
2014-10-10 10:50:00,79.17,79.33,79.15,79.19,48100.0,60.1528,60.2744,60.1376,60.168,48100.0
2014-10-10 11:00:00,79.18,79.36,79.18,79.33,31100.0,60.1604,60.2972,60.1604,60.2744,31100.0
2014-10-10 11:10:00,79.32,79.32,79.09,79.12,12700.0,60.2668,60.2668,60.092,60.1148,12700.0
2014-10-10 11:20:00,79.13,79.22,79.08,79.15,25700.0,60.1224,60.1908,60.0844,60.1376,25700.0
2014-10-10 11:30:00,79.14,79.2,79.11,79.15,20000.0,60.13,60.1756,60.1072,60.1376,20000.0
2014-10-10 11:40:00,79.05,79.22,78.99,79.18,23400.0,60.0616,60.1908,60.016,60.1604,23400.0
2014-10-10 11:50:00,79.3,79.31,79.24,79.26,14200.0,60.2516,60.2592,60.206,60.2212,14200.0
2014-10-10 12:00:00,79.27,79.53,79.27,79.47,22600.0,60.2288,60.4263,60.2288,60.3807,22600.0
2014-10-10 12:10:00,79.46,79.61,79.46,79.47,19900.0,60.3731,60.4871,60.3731,60.3807,19900.0
2014-10-10 12:20:00,79.45,79.59,79.39,79.51,36500.0,60.3655,60.4719,60.32,60.4111,36500.0
2014-10-10 12:30:00,79.52,79.81,79.52,79.58,27400.0,60.4187,60.6391,60.4187,60.4643,27400.0
2014-10-10 12:40:00,79.6,79.69,79.6,79.67,7900.0,60.4795,60.5479,60.4795,60.5327,7900.0
2014-10-10 12:50:00,79.68,79.7,79.56,79.62,14700.0,60.5403,60.5555,60.4491,60.4947,14700.0
2014-10-10 13:00:00,79.61,79.61,79.48,79.55,15200.0,60.4871,60.4871,60.3883,60.4415,15200.0
2014-10-10 13:10:00,79.56,79.57,79.45,79.45,11000.0,60.4491,60.4567,60.3655,60.3655,11000.0
2014-10-10 13:20:00,79.43,79.43,79.3,79.36,22400.0,60.3504,60.3504,60.2516,60.2972,22400.0
2014-10-10 13:30:00,79.38,79.54,79.34,79.52,28100.0,60.3124,60.4339,60.282,60.4187,28100.0
2014-10-10 13:40:00,79.5,79.57,79.4,79.47,29200.0,60.4035,60.4567,60.3276,60.3807,29200.0
2014-10-10 13:50:00,79.48,79.54,79.43,79.49,6900.0,60.3883,60.4339,60.3504,60.3959,6900.0
2014-10-10 14:00:00,79.5,79.57,79.46,79.49,9500.0,60.4035,60.4567,60.3731,60.3959,9500.0
2014-10-10 14:10:00,79.48,79.48,79.33,79.35,18400.0,60.3883,60.3883,60.2744,60.2896,18400.0
2014-10-10 14:20:00,79.34,79.43,79.34,79.43,10600.0,60.282,60.3504,60.282,60.3504,10600.0
2014-10-10 14:30:00,79.43,79.44,79.26,79.26,10000.0,60.3504,60.3579,60.2212,60.2212,10000.0
2014-10-10 14:40:00,79.26,79.3,79.21,79.24,12300.0,60.2212,60.2516,60.1832,60.206,12300.0
2014-10-10 14:50:00,79.25,79.3,79.22,79.22,23900.0,60.2136,60.2516,60.1908,60.1908,23900.0
2014-10-10 15:00:00,79.24,79.25,79.06,79.07,27700.0,60.206,60.2136,60.0692,60.0768,27700.0
2014-10-10 15:10:00,79.09,79.19,78.96,79.02,29700.0,60.092,60.168,59.9932,60.0388,29700.0
2014-10-10 15:20:00,79.02,79.06,78.92,79.02,21800.0,60.0388,60.0692,59.9629,60.0388,21800.0
2014-10-10 15:30:00,79.04,79.04,78.89,78.99,20000.0,60.054,60.054,59.9401,60.016,20000.0
2014-10-10 15:40:00,78.99,79.0,78.76,78.77,21300.0,60.016,60.0236,59.8413,59.8489,21300.0
2014-10-10 15:50:00,78.76,78.79,78.68,78.68,43000.0,59.8413,59.8641,59.7805,59.7805,43000.0
2014-10-13 09:30:00,78.7,78.88,78.52,78.85,54300.0,59.7957,59.9325,59.6589,59.9097,54300.0
2014-10-13 09:40:00,78.89,78.89,78.62,78.62,10500.0,59.9401,59.9401,59.7349,59.7349,10500.0
2014-10-13 09:50:00,78.62,78.62,78.35,78.54,19000.0,59.7349,59.7349,59.5298,59.6741,19000.0
2014-10-13 10:00:00,78.55,78.66,78.49,78.52,18100.0,59.6817,59.7653,59.6361,59.6589,18100.0
2014-10-13 10:10:00,78.51,78.57,78.36,78.37,18600.0,59.6513,59.6969,59.5374,59.545,18600.0
2014-10-13 10:20:00,78.35,78.49,78.26,78.28,10100.0,59.5298,59.6361,59.4614,59.4766,10100.0
2014-10-13 10:30:00,78.27,78.46,78.27,78.44,23400.0,59.469,59.6134,59.469,59.5982,23400.0
2014-10-13 10:40:00,78.4,78.42,78.22,78.32,13100.0,59.5678,59.583,59.431,59.507,13100.0
2014-10-13 10:50:00,78.3,78.57,78.3,78.51,20400.0,59.4918,59.6969,59.4918,59.6513,20400.0
2014-10-13 11:00:00,78.46,78.67,78.43,78.6,20700.0,59.6134,59.7729,59.5906,59.7197,20700.0
2014-10-13 11:10:00,78.61,78.61,78.35,78.35,17100.0,59.7273,59.7273,59.5298,59.5298,17100.0
2014-10-13 11:20:00,78.35,78.52,78.35,78.4,9900.0,59.5298,59.6589,59.5298,59.5678,9900.0
2014-10-13 11:30:00,78.44,78.59,78.42,78.42,19000.0,59.5982,59.7121,59.583,59.583,19000.0
2014-10-13 11:40:00,78.45,78.6,78.39,78.54,12300.0,59.6058,59.7197,59.5602,59.6741,12300.0
2014-10-13 11:50:00,78.58,78.64,78.49,78.49,5200.0,59.7045,59.7501,59.6361,59.6361,5200.0
2014-10-13 12:00:00,78.5,78.55,78.42,78.45,7900.0,59.6437,59.6817,59.583,59.6058,7900.0
2014-10-13 12:10:00,78.44,78.53,78.42,78.51,5900.0,59.5982,59.6665,59.583,59.6513,5900.0
2014-10-13 12:20:00,78.53,78.67,78.53,78.67,16100.0,59.6665,59.7729,59.6665,59.7729,16100.0
2014-10-13 12:30:00,78.73,78.87,78.72,78.81,27600.0,59.8185,59.9249,59.8109,59.8793,27600.0
2014-10-13 12:40:00,78.83,78.94,78.76,78.78,19200.0,59.8945,59.9781,59.8413,59.8565,19200.0
2014-10-13 12:50:00,78.78,78.8,78.73,78.76,6700.0,59.8565,59.8717,59.8185,59.8413,6700.0
2014-10-13 13:00:00,78.77,78.84,78.77,78.83,11400.0,59.8489,59.9021,59.8489,59.8945,11400.0
2014-10-13 13:10:00,78.78,78.8,78.56,78.58,18800.0,59.8565,59.8717,59.6893,59.7045,18800.0
2014-10-13 13:20:00,78.64,78.78,78.62,78.78,15400.0,59.7501,59.8565,59.7349,59.8565,15400.0
2014-10-13 13:30:00,78.78,78.82,78.71,78.79,87000.0,59.8565,59.8869,59.8033,59.8641,87000.0
2014-10-13 13:40:00,78.78,78.79,78.62,78.62,12700.0,59.8565,59.8641,59.7349,59.7349,12700.0
2014-10-13 13:50:00,78.65,78.69,78.51,78.61,13200.0,59.7577,59.7881,59.6513,59.7273,13200.0
2014-10-13 14:00:00,78.59,78.66,78.49,78.66,61100.0,59.7121,59.7653,59.6361,59.7653,61100.0
2014-10-13 14:10:00,78.65,78.66,78.54,78.54,10100.0,59.7577,59.7653,59.6741,59.6741,10100.0
2014-10-13 14:20:00,78.51,78.63,78.5,78.63,20800.0,59.6513,59.7425,59.6437,59.7425,20800.0
2014-10-13 14:30:00,78.65,78.65,78.5,78.55,9900.0,59.7577,59.7577,59.6437,59.6817,9900.0
2014-10-13 14:40:00,78.55,78.55,78.45,78.45,9400.0,59.6817,59.6817,59.6058,59.6058,9400.0
2014-10-13 14:50:00,78.45,78.51,78.36,78.38,5300.0,59.6058,59.6513,59.5374,59.5526,5300.0
2014-10-13 15:00:00,78.4,78.42,78.29,78.29,58300.0,59.5678,59.583,59.4842,59.4842,58300.0
2014-10-13 15:10:00,78.29,78.36,78.2,78.21,38100.0,59.4842,59.5374,59.4158,59.4234,38100.0
2014-10-13 15:20:00,78.21,78.23,78.1,78.17,26800.0,59.4234,59.4386,59.3398,59.393,26800.0
2014-10-13 15:30:00,78.16,78.16,77.68,77.74,99600.0,59.3854,59.3854,59.0207,59.0663,99600.0
2014-10-13 15:40:00,77.77,77.89,77.51,77.6,82800.0,59.0891,59.1803,58.8915,58.9599,82800.0
2014-10-13 15:50:00,77.6,77.68,77.43,77.48,83700.0,58.9599,59.0207,58.8308,58.8688,83700.0
2014-10-14 09:30:00,77.86,78.03,77.75,77.97,66600.0,59.1575,59.2866,59.0739,59.2411,66600.0
2014-10-14 09:40:00,77.95,78.06,77.85,77.86,23400.0,59.2259,59.3094,59.1499,59.1575,23400.0
2014-10-14 09:50:00,77.86,77.87,77.65,77.69,47300.0,59.1575,59.1651,58.9979,59.0283,47300.0
2014-10-14 10:00:00,77.72,77.86,77.61,77.83,75600.0,59.0511,59.1575,58.9675,59.1347,75600.0
2014-10-14 10:10:00,77.75,77.89,77.65,77.65,49900.0,59.0739,59.1803,58.9979,58.9979,49900.0
2014-10-14 10:20:00,77.69,77.76,77.63,77.71,30400.0,59.0283,59.0815,58.9827,59.0435,30400.0
2014-10-14 10:30:00,77.76,77.77,77.64,77.75,42000.0,59.0815,59.0891,58.9903,59.0739,42000.0
2014-10-14 10:40:00,77.8,77.82,77.69,77.82,27000.0,59.1119,59.1271,59.0283,59.1271,27000.0
2014-10-14 10:50:00,77.88,78.03,77.86,77.86,217200.0,59.1727,59.2866,59.1575,59.1575,217200.0
2014-10-14 11:00:00,77.9,78.01,77.84,78.0,16900.0,59.1879,59.2714,59.1423,59.2638,16900.0
2014-10-14 11:10:00,78.01,78.19,77.98,78.16,27900.0,59.2714,59.4082,59.2487,59.3854,27900.0
2014-10-14 11:20:00,78.13,78.15,78.02,78.04,19600.0,59.3626,59.3778,59.279,59.2942,19600.0
2014-10-14 11:30:00,78.06,78.15,77.98,78.13,13900.0,59.3094,59.3778,59.2487,59.3626,13900.0
2014-10-14 11:40:00,78.2,78.34,78.2,78.28,175200.0,59.4158,59.5222,59.4158,59.4766,175200.0
2014-10-14 11:50:00,78.3,78.32,78.23,78.27,15300.0,59.4918,59.507,59.4386,59.469,15300.0
2014-10-14 12:00:00,78.3,78.4,78.23,78.37,23300.0,59.4918,59.5678,59.4386,59.545,23300.0
2014-10-14 12:10:00,78.38,78.39,78.26,78.26,9800.0,59.5526,59.5602,59.4614,59.4614,9800.0
2014-10-14 12:20:00,78.26,78.26,78.12,78.12,6500.0,59.4614,59.4614,59.355,59.355,6500.0
2014-10-14 12:30:00,78.14,78.16,78.01,78.03,30000.0,59.3702,59.3854,59.2714,59.2866,30000.0
2014-10-14 12:40:00,78.02,78.19,78.0,78.19,11800.0,59.279,59.4082,59.2638,59.4082,11800.0
2014-10-14 12:50:00,78.2,78.2,78.12,78.13,191900.0,59.4158,59.4158,59.355,59.3626,191900.0
2014-10-14 13:00:00,78.12,78.21,78.09,78.16,5800.0,59.355,59.4234,59.3322,59.3854,5800.0
2014-10-14 13:10:00,78.16,78.27,78.14,78.23,5700.0,59.3854,59.469,59.3702,59.4386,5700.0
2014-10-14 13:20:00,78.16,78.16,78.04,78.04,37300.0,59.3854,59.3854,59.2942,59.2942,37300.0
2014-10-14 13:30:00,78.05,78.12,77.96,78.01,44800.0,59.3018,59.355,59.2335,59.2714,44800.0
2014-10-14 13:40:00,78.0,78.03,77.88,77.99,24100.0,59.2638,59.2866,59.1727,59.2563,24100.0
2014-10-14 13:50:00,78.0,78.06,77.96,78.06,12800.0,59.2638,59.3094,59.2335,59.3094,12800.0
2014-10-14 14:00:00,78.05,78.11,77.96,77.97,16500.0,59.3018,59.3474,59.2335,59.2411,16500.0
2014-10-14 14:10:00,77.97,78.08,77.97,78.01,22000.0,59.2411,59.3246,59.2411,59.2714,22000.0
2014-10-14 14:20:00,78.05,78.05,77.78,77.81,47800.0,59.3018,59.3018,59.0967,59.1195,47800.0
2014-10-14 14:30:00,77.81,77.89,77.66,77.81,168500.0,59.1195,59.1803,59.0055,59.1195,168500.0
2014-10-14 14:40:00,77.82,77.97,77.81,77.93,21900.0,59.1271,59.2411,59.1195,59.2107,21900.0
2014-10-14 14:50:00,77.93,77.94,77.67,77.71,24500.0,59.2107,59.2183,59.0131,59.0435,24500.0
2014-10-14 15:00:00,77.73,77.83,77.54,77.59,38900.0,59.0587,59.1347,58.9143,58.9523,38900.0
2014-10-14 15:10:00,77.6,77.67,77.55,77.56,28900.0,58.9599,59.0131,58.9219,58.9295,28900.0
2014-10-14 15:20:00,77.5,77.51,77.29,77.49,272700.0,58.884,58.8915,58.7244,58.8764,272700.0
2014-10-14 15:30:00,77.5,77.68,77.33,77.68,26300.0,58.884,59.0207,58.7548,59.0207,26300.0
2014-10-14 15:40:00,77.71,77.76,77.55,77.62,57900.0,59.0435,59.0815,58.9219,58.9751,57900.0
2014-10-14 15:50:00,77.6,77.7,77.48,77.57,32500.0,58.9599,59.0359,58.8688,58.9371,32500.0
2014-10-15 09:30:00,76.68,76.75,76.07,76.44,64400.0,58.2609,58.3141,57.7974,58.0786,64400.0
2014-10-15 09:40:00,76.29,76.54,75.88,76.51,37900.0,57.9646,58.1546,57.6531,58.1318,37900.0
2014-10-15 09:50:00,76.51,76.75,76.49,76.72,13100.0,58.1318,58.3141,58.1166,58.2913,13100.0
2014-10-15 10:00:00,76.72,76.99,76.67,76.82,48400.0,58.2913,58.4965,58.2533,58.3673,48400.0
2014-10-15 10:10:00,76.77,76.98,76.65,76.67,13300.0,58.3293,58.4889,58.2381,58.2533,13300.0
2014-10-15 10:20:00,76.7,76.84,76.61,76.65,32600.0,58.2761,58.3825,58.2077,58.2381,32600.0
2014-10-15 10:30:00,76.66,76.66,76.46,76.57,37300.0,58.2457,58.2457,58.0938,58.1773,37300.0
2014-10-15 10:40:00,76.59,76.67,76.23,76.33,75700.0,58.1925,58.2533,57.919,57.995,75700.0
2014-10-15 10:50:00,76.36,76.52,76.29,76.46,23800.0,58.0178,58.1394,57.9646,58.0938,23800.0
2014-10-15 11:00:00,76.44,76.67,76.3,76.67,32300.0,58.0786,58.2533,57.9722,58.2533,32300.0
2014-10-15 11:10:00,76.7,76.71,76.47,76.5,34300.0,58.2761,58.2837,58.1014,58.1242,34300.0
2014-10-15 11:20:00,76.46,76.46,76.22,76.22,17700.0,58.0938,58.0938,57.9114,57.9114,17700.0
2014-10-15 11:30:00,76.26,76.34,76.06,76.24,22500.0,57.9418,58.0026,57.7898,57.9266,22500.0
2014-10-15 11:40:00,76.21,76.24,75.97,76.01,315000.0,57.9038,57.9266,57.7215,57.7519,315000.0
2014-10-15 11:50:00,75.97,76.17,75.95,76.16,26700.0,57.7215,57.8734,57.7063,57.8658,26700.0
2014-10-15 12:00:00,76.14,76.15,76.03,76.08,16500.0,57.8506,57.8582,57.7671,57.805,16500.0
2014-10-15 12:10:00,76.0,76.07,75.74,75.8,44400.0,57.7443,57.7974,57.5467,57.5923,44400.0
2014-10-15 12:20:00,75.91,76.01,75.87,75.92,34800.0,57.6759,57.7519,57.6455,57.6835,34800.0
2014-10-15 12:30:00,75.9,76.0,75.8,75.84,42300.0,57.6683,57.7443,57.5923,57.6227,42300.0
2014-10-15 12:40:00,75.83,75.84,75.61,75.72,49700.0,57.6151,57.6227,57.4479,57.5315,49700.0
2014-10-15 12:50:00,75.65,75.72,75.48,75.59,58900.0,57.4783,57.5315,57.3492,57.4327,58900.0
2014-10-15 13:00:00,75.57,75.75,75.52,75.72,39500.0,57.4176,57.5543,57.3796,57.5315,39500.0
2014-10-15 13:10:00,75.72,75.75,75.29,75.33,44900.0,57.5315,57.5543,57.2048,57.2352,44900.0
2014-10-15 13:20:00,75.31,75.31,74.97,75.07,91900.0,57.22,57.22,56.9617,57.0377,91900.0
2014-10-15 13:30:00,75.09,75.31,75.05,75.28,33500.0,57.0529,57.22,57.0225,57.1972,33500.0
2014-10-15 13:40:00,75.24,75.53,75.23,75.5,34600.0,57.1668,57.3872,57.1592,57.3644,34600.0
2014-10-15 13:50:00,75.56,75.6,75.4,75.4,48400.0,57.41,57.4403,57.2884,57.2884,48400.0
2014-10-15 14:00:00,75.38,75.48,75.21,75.43,57500.0,57.2732,57.3492,57.144,57.3112,57500.0
2014-10-15 14:10:00,75.5,75.86,75.47,75.8,74800.0,57.3644,57.6379,57.3416,57.5923,74800.0
2014-10-15 14:20:00,75.79,75.84,75.56,75.7,26100.0,57.5847,57.6227,57.41,57.5163,26100.0
2014-10-15 14:30:00,75.69,76.05,75.64,76.05,30000.0,57.5087,57.7823,57.4707,57.7823,30000.0
2014-10-15 14:40:00,76.13,76.13,75.85,75.98,34800.0,57.843,57.843,57.6303,57.7291,34800.0
2014-10-15 14:50:00,75.97,76.16,75.97,76.06,28100.0,57.7215,57.8658,57.7215,57.7898,28100.0
2014-10-15 15:00:00,76.11,76.28,76.02,76.23,47000.0,57.8278,57.957,57.7595,57.919,47000.0
2014-10-15 15:10:00,76.22,76.4,75.93,75.99,121500.0,57.9114,58.0482,57.6911,57.7367,121500.0
2014-10-15 15:20:00,76.08,76.52,75.93,76.52,47800.0,57.805,58.1394,57.6911,58.1394,47800.0
2014-10-15 15:30:00,76.54,76.81,76.43,76.75,56600.0,58.1546,58.3597,58.071,58.3141,56600.0
2014-10-15 15:40:00,76.78,76.96,76.61,76.63,59200.0,58.3369,58.4737,58.2077,58.2229,59200.0
2014-10-15 15:50:00,76.66,76.86,76.6,76.73,62700.0,58.2457,58.3977,58.2001,58.2989,62700.0
2014-10-16 09:30:00,75.54,76.15,75.5,76.07,36000.0,57.3948,57.8582,57.3644,57.7974,36000.0
2014-10-16 09:40:00,76.17,76.19,75.93,76.18,20800.0,57.8734,57.8886,57.6911,57.881,20800.0
2014-10-16 09:50:00,76.24,76.42,76.14,76.34,22100.0,57.9266,58.0634,57.8506,58.0026,22100.0
2014-10-16 10:00:00,76.36,76.41,76.1,76.27,33200.0,58.0178,58.0558,57.8202,57.9494,33200.0
2014-10-16 10:10:00,76.12,76.2,75.68,75.87,40600.0,57.8354,57.8962,57.5011,57.6455,40600.0
2014-10-16 10:20:00,75.88,76.69,75.81,76.21,94000.0,57.6531,58.2685,57.5999,57.9038,94000.0
2014-10-16 10:30:00,76.22,76.45,76.13,76.32,42600.0,57.9114,58.0862,57.843,57.9874,42600.0
2014-10-16 10:40:00,76.3,76.7,76.22,76.63,64800.0,57.9722,58.2761,57.9114,58.2229,64800.0
2014-10-16 10:50:00,76.65,76.8,76.5,76.53,27600.0,58.2381,58.3521,58.1242,58.147,27600.0
2014-10-16 11:00:00,76.51,76.61,76.32,76.49,45400.0,58.1318,58.2077,57.9874,58.1166,45400.0
2014-10-16 11:10:00,76.45,76.75,76.45,76.71,51100.0,58.0862,58.3141,58.0862,58.2837,51100.0
2014-10-16 11:20:00,76.66,76.91,76.66,76.9,17100.0,58.2457,58.4357,58.2457,58.4281,17100.0
2014-10-16 11:30:00,76.89,77.03,76.67,76.69,16000.0,58.4205,58.5268,58.2533,58.2685,16000.0
2014-10-16 11:40:00,76.69,76.78,76.54,76.55,28800.0,58.2685,58.3369,58.1546,58.1621,28800.0
2014-10-16 11:50:00,76.56,76.6,76.44,76.48,27800.0,58.1697,58.2001,58.0786,58.109,27800.0
2014-10-16 12:00:00,76.49,76.52,76.33,76.51,27100.0,58.1166,58.1394,57.995,58.1318,27100.0
2014-10-16 12:10:00,76.52,76.61,76.44,76.61,30400.0,58.1394,58.2077,58.0786,58.2077,30400.0
2014-10-16 12:20:00,76.62,76.72,76.56,76.56,20600.0,58.2153,58.2913,58.1697,58.1697,20600.0
2014-10-16 12:30:00,76.56,76.6,76.43,76.52,39200.0,58.1697,58.2001,58.071,58.1394,39200.0
2014-10-16 12:40:00,76.51,76.63,76.5,76.63,35300.0,58.1318,58.2229,58.1242,58.2229,35300.0
2014-10-16 12:50:00,76.65,76.86,76.65,76.8,26000.0,58.2381,58.3977,58.2381,58.3521,26000.0
2014-10-16 13:00:00,76.82,76.98,76.82,76.96,30900.0,58.3673,58.4889,58.3673,58.4737,30900.0
2014-10-16 13:10:00,76.96,76.99,76.86,76.93,28100.0,58.4737,58.4965,58.3977,58.4509,28100.0
2014-10-16 13:20:00,76.96,77.16,76.88,77.07,42800.0,58.4737,58.6256,58.4129,58.5572,42800.0
2014-10-16 13:30:00,77.05,77.18,77.0,77.14,35000.0,58.542,58.6408,58.5041,58.6104,35000.0
2014-10-16 13:40:00,77.11,77.27,77.11,77.16,124600.0,58.5876,58.7092,58.5876,58.6256,124600.0
2014-10-16 13:50:00,77.15,77.15,76.82,76.85,12600.0,58.618,58.618,58.3673,58.3901,12600.0
2014-10-16 14:00:00,76.89,77.06,76.83,77.04,15800.0,58.4205,58.5496,58.3749,58.5344,15800.0
2014-10-16 14:10:00,77.06,77.07,76.79,76.84,23400.0,58.5496,58.5572,58.3445,58.3825,23400.0
2014-10-16 14:20:00,76.82,76.9,76.72,76.89,25300.0,58.3673,58.4281,58.2913,58.4205,25300.0
2014-10-16 14:30:00,76.9,77.0,76.84,76.93,18100.0,58.4281,58.5041,58.3825,58.4509,18100.0
2014-10-16 14:40:00,76.91,76.91,76.56,76.56,38600.0,58.4357,58.4357,58.1697,58.1697,38600.0
2014-10-16 14:50:00,76.56,76.78,76.56,76.66,21400.0,58.1697,58.3369,58.1697,58.2457,21400.0
2014-10-16 15:00:00,76.65,76.73,76.48,76.62,35500.0,58.2381,58.2989,58.109,58.2153,35500.0
2014-10-16 15:10:00,76.63,76.9,76.63,76.78,32200.0,58.2229,58.4281,58.2229,58.3369,32200.0
2014-10-16 15:20:00,76.79,76.89,76.75,76.85,57800.0,58.3445,58.4205,58.3141,58.3901,57800.0
2014-10-16 15:30:00,76.88,76.89,76.64,76.67,29800.0,58.4129,58.4205,58.2305,58.2533,29800.0
2014-10-16 15:40:00,76.68,76.89,76.68,76.77,24200.0,58.2609,58.4205,58.2609,58.3293,24200.0
2014-10-16 15:50:00,76.78,76.94,76.69,76.72,42000.0,58.3369,58.4585,58.2685,58.2913,42000.0
2014-10-17 09:30:00,77.61,77.87,77.32,77.34,57600.0,58.9675,59.1651,58.7472,58.7624,57600.0
2014-10-17 09:40:00,77.38,77.46,77.31,77.44,20400.0,58.7928,58.8536,58.7396,58.8384,20400.0
2014-10-17 09:50:00,77.43,77.64,77.43,77.52,7100.0,58.8308,58.9903,58.8308,58.8991,7100.0
2014-10-17 10:00:00,77.51,77.71,77.45,77.64,18400.0,58.8915,59.0435,58.846,58.9903,18400.0
2014-10-17 10:10:00,77.64,77.85,77.63,77.8,27800.0,58.9903,59.1499,58.9827,59.1119,27800.0
2014-10-17 10:20:00,77.77,77.92,77.75,77.92,10000.0,59.0891,59.2031,59.0739,59.2031,10000.0
2014-10-17 10:30:00,77.93,77.95,77.83,77.83,10600.0,59.2107,59.2259,59.1347,59.1347,10600.0
2014-10-17 10:40:00,77.81,77.87,77.75,77.75,13300.0,59.1195,59.1651,59.0739,59.0739,13300.0
2014-10-17 10:50:00,77.77,77.87,77.75,77.87,11800.0,59.0891,59.1651,59.0739,59.1651,11800.0
2014-10-17 11:00:00,77.87,77.93,77.82,77.93,12800.0,59.1651,59.2107,59.1271,59.2107,12800.0
2014-10-17 11:10:00,77.96,78.04,77.93,78.02,27200.0,59.2335,59.2942,59.2107,59.279,27200.0
2014-10-17 11:20:00,78.01,78.04,77.97,78.01,23200.0,59.2714,59.2942,59.2411,59.2714,23200.0
2014-10-17 11:30:00,77.99,78.07,77.96,78.07,10800.0,59.2563,59.317,59.2335,59.317,10800.0
2014-10-17 11:40:00,78.08,78.15,78.03,78.12,29600.0,59.3246,59.3778,59.2866,59.355,29600.0
2014-10-17 11:50:00,78.11,78.15,78.02,78.03,17400.0,59.3474,59.3778,59.279,59.2866,17400.0
2014-10-17 12:00:00,78.03,78.09,78.02,78.03,18700.0,59.2866,59.3322,59.279,59.2866,18700.0
2014-10-17 12:10:00,78.01,78.01,77.82,77.82,27000.0,59.2714,59.2714,59.1271,59.1271,27000.0
2014-10-17 12:20:00,77.84,77.9,77.83,77.88,9900.0,59.1423,59.1879,59.1347,59.1727,9900.0
2014-10-17 12:30:00,77.93,78.0,77.93,77.99,2600.0,59.2107,59.2638,59.2107,59.2563,2600.0
2014-10-17 12:40:00,77.93,77.95,77.85,77.87,6700.0,59.2107,59.2259,59.1499,59.1651,6700.0
2014-10-17 12:50:00,77.87,77.88,77.76,77.86,25700.0,59.1651,59.1727,59.0815,59.1575,25700.0
2014-10-17 13:00:00,77.89,77.94,77.74,77.74,9500.0,59.1803,59.2183,59.0663,59.0663,9500.0
2014-10-17 13:10:00,77.7,77.76,77.66,77.75,17900.0,59.0359,59.0815,59.0055,59.0739,17900.0
2014-10-17 13:20:00,77.74,77.75,77.67,77.68,9500.0,59.0663,59.0739,59.0131,59.0207,9500.0
2014-10-17 13:30:00,77.66,77.8,77.62,77.8,29100.0,59.0055,59.1119,58.9751,59.1119,29100.0
2014-10-17 13:40:00,77.78,77.79,77.71,77.73,7700.0,59.0967,59.1043,59.0435,59.0587,7700.0
2014-10-17 13:50:00,77.69,77.76,77.61,77.67,25900.0,59.0283,59.0815,58.9675,59.0131,25900.0
2014-10-17 14:00:00,77.68,77.68,77.35,77.39,35500.0,59.0207,59.0207,58.77,58.8004,35500.0
2014-10-17 14:10:00,77.42,77.54,77.4,77.43,28400.0,58.8232,58.9143,58.808,58.8308,28400.0
2014-10-17 14:20:00,77.43,77.56,77.41,77.53,33100.0,58.8308,58.9295,58.8156,58.9067,33100.0
2014-10-17 14:30:00,77.54,77.63,77.49,77.55,33300.0,58.9143,58.9827,58.8764,58.9219,33300.0
2014-10-17 14:40:00,77.55,77.7,77.55,77.62,24000.0,58.9219,59.0359,58.9219,58.9751,24000.0
2014-10-17 14:50:00,77.6,77.64,77.54,77.64,26600.0,58.9599,58.9903,58.9143,58.9903,26600.0
2014-10-17 15:00:00,77.64,77.64,77.4,77.59,27200.0,58.9903,58.9903,58.808,58.9523,27200.0
2014-10-17 15:10:00,77.58,77.84,77.58,77.74,54600.0,58.9447,59.1423,58.9447,59.0663,54600.0
2014-10-17 15:20:00,77.74,77.79,77.73,77.76,30000.0,59.0663,59.1043,59.0587,59.0815,30000.0
2014-10-17 15:30:00,77.76,77.86,77.76,77.8,15300.0,59.0815,59.1575,59.0815,59.1119,15300.0
2014-10-17 15:40:00,77.84,77.97,77.8,77.84,32100.0,59.1423,59.2411,59.1119,59.1423,32100.0
2014-10-17 15:50:00,77.82,77.9,77.72,77.73,58900.0,59.1271,59.1879,59.0511,59.0587,58900.0
2014-10-20 09:30:00,77.5,77.66,77.5,77.66,25800.0,58.884,59.0055,58.884,59.0055,25800.0
2014-10-20 09:40:00,77.67,77.79,77.66,77.67,6100.0,59.0131,59.1043,59.0055,59.0131,6100.0
2014-10-20 09:50:00,77.64,77.76,77.57,77.76,5600.0,58.9903,59.0815,58.9371,59.0815,5600.0
2014-10-20 10:00:00,77.78,77.78,77.6,77.6,10800.0,59.0967,59.0967,58.9599,58.9599,10800.0
2014-10-20 10:10:00,77.62,77.66,77.55,77.62,34200.0,58.9751,59.0055,58.9219,58.9751,34200.0
2014-10-20 10:20:00,77.64,77.89,77.64,77.84,6100.0,58.9903,59.1803,58.9903,59.1423,6100.0
2014-10-20 10:30:00,77.84,77.88,77.78,77.85,26000.0,59.1423,59.1727,59.0967,59.1499,26000.0
2014-10-20 10:40:00,77.81,77.93,77.8,77.87,14500.0,59.1195,59.2107,59.1119,59.1651,14500.0
2014-10-20 10:50:00,77.79,77.84,77.77,77.77,5200.0,59.1043,59.1423,59.0891,59.0891,5200.0
2014-10-20 11:00:00,77.79,77.87,77.72,77.86,6200.0,59.1043,59.1651,59.0511,59.1575,6200.0
2014-10-20 11:10:00,77.89,77.96,77.77,77.92,30500.0,59.1803,59.2335,59.0891,59.2031,30500.0
2014-10-20 11:20:00,77.95,78.0,77.92,77.94,9400.0,59.2259,59.2638,59.2031,59.2183,9400.0
2014-10-20 11:30:00,77.91,77.94,77.87,77.87,6300.0,59.1955,59.2183,59.1651,59.1651,6300.0
2014-10-20 11:40:00,77.87,77.93,77.87,77.93,2900.0,59.1651,59.2107,59.1651,59.2107,2900.0
2014-10-20 11:50:00,77.9,77.93,77.87,77.91,8100.0,59.1879,59.2107,59.1651,59.1955,8100.0
2014-10-20 12:00:00,77.94,77.99,77.92,77.93,12200.0,59.2183,59.2563,59.2031,59.2107,12200.0
2014-10-20 12:10:00,77.92,77.98,77.92,77.95,20400.0,59.2031,59.2487,59.2031,59.2259,20400.0
2014-10-20 12:20:00,77.97,77.97,77.89,77.9,12000.0,59.2411,59.2411,59.1803,59.1879,12000.0
2014-10-20 12:30:00,77.9,77.91,77.82,77.88,248400.0,59.1879,59.1955,59.1271,59.1727,248400.0
2014-10-20 12:40:00,77.89,77.9,77.84,77.87,29300.0,59.1803,59.1879,59.1423,59.1651,29300.0
2014-10-20 12:50:00,77.85,77.91,77.77,77.82,14200.0,59.1499,59.1955,59.0891,59.1271,14200.0
2014-10-20 13:00:00,77.82,77.86,77.79,77.85,14400.0,59.1271,59.1575,59.1043,59.1499,14400.0
2014-10-20 13:10:00,77.91,77.96,77.86,77.96,10300.0,59.1955,59.2335,59.1575,59.2335,10300.0
2014-10-20 13:20:00,77.95,78.06,77.94,78.02,15400.0,59.2259,59.3094,59.2183,59.279,15400.0
2014-10-20 13:30:00,78.01,78.04,77.98,78.02,18600.0,59.2714,59.2942,59.2487,59.279,18600.0
2014-10-20 13:40:00,78.01,78.04,77.94,77.94,12400.0,59.2714,59.2942,59.2183,59.2183,12400.0
2014-10-20 13:50:00,77.95,78.01,77.95,77.98,44900.0,59.2259,59.2714,59.2259,59.2487,44900.0
2014-10-20 14:00:00,78.0,78.11,77.98,78.09,28300.0,59.2638,59.3474,59.2487,59.3322,28300.0
2014-10-20 14:10:00,78.09,78.15,78.06,78.07,21800.0,59.3322,59.3778,59.3094,59.317,21800.0
2014-10-20 14:20:00,78.07,78.1,78.01,78.06,12600.0,59.317,59.3398,59.2714,59.3094,12600.0
2014-10-20 14:30:00,78.05,78.09,78.04,78.06,11400.0,59.3018,59.3322,59.2942,59.3094,11400.0
2014-10-20 14:40:00,78.07,78.11,78.04,78.08,15600.0,59.317,59.3474,59.2942,59.3246,15600.0
2014-10-20 14:50:00,78.07,78.11,78.04,78.1,18800.0,59.317,59.3474,59.2942,59.3398,18800.0
2014-10-20 15:00:00,78.12,78.23,78.12,78.21,25400.0,59.355,59.4386,59.355,59.4234,25400.0
2014-10-20 15:10:00,78.21,78.24,78.16,78.16,14600.0,59.4234,59.4462,59.3854,59.3854,14600.0
2014-10-20 15:20:00,78.16,78.16,78.1,78.13,18700.0,59.3854,59.3854,59.3398,59.3626,18700.0
2014-10-20 15:30:00,78.16,78.23,78.12,78.18,12500.0,59.3854,59.4386,59.355,59.4006,12500.0
2014-10-20 15:40:00,78.19,78.28,78.18,78.24,22500.0,59.4082,59.4766,59.4006,59.4462,22500.0
2014-10-20 15:50:00,78.24,78.3,78.22,78.26,36100.0,59.4462,59.4918,59.431,59.4614,36100.0
2014-10-21 09:30:00,78.81,78.89,78.7,78.82,47800.0,59.8793,59.9401,59.7957,59.8869,47800.0
2014-10-21 09:40:00,78.81,78.98,78.75,78.96,18400.0,59.8793,60.0084,59.8337,59.9932,18400.0
2014-10-21 09:50:00,78.98,79.03,78.92,78.94,13300.0,60.0084,60.0464,59.9629,59.9781,13300.0
2014-10-21 10:00:00,78.95,79.0,78.89,78.98,34800.0,59.9857,60.0236,59.9401,60.0084,34800.0
2014-10-21 10:10:00,78.99,79.08,78.95,79.02,33300.0,60.016,60.0844,59.9857,60.0388,33300.0
2014-10-21 10:20:00,79.02,79.11,79.0,79.06,12600.0,60.0388,60.1072,60.0236,60.0692,12600.0
2014-10-21 10:30:00,79.05,79.1,79.03,79.09,14900.0,60.0616,60.0996,60.0464,60.092,14900.0
2014-10-21 10:40:00,79.09,79.2,79.08,79.2,47100.0,60.092,60.1756,60.0844,60.1756,47100.0
2014-10-21 10:50:00,79.18,79.18,79.13,79.13,15000.0,60.1604,60.1604,60.1224,60.1224,15000.0
2014-10-21 11:00:00,79.12,79.23,79.12,79.23,26000.0,60.1148,60.1984,60.1148,60.1984,26000.0
2014-10-21 11:10:00,79.19,79.21,79.15,79.19,16400.0,60.168,60.1832,60.1376,60.168,16400.0
2014-10-21 11:20:00,79.21,79.26,79.18,79.26,14000.0,60.1832,60.2212,60.1604,60.2212,14000.0
2014-10-21 11:30:00,79.25,79.36,79.25,79.34,25300.0,60.2136,60.2972,60.2136,60.282,25300.0
2014-10-21 11:40:00,79.34,79.42,79.33,79.36,15700.0,60.282,60.3428,60.2744,60.2972,15700.0
2014-10-21 11:50:00,79.35,79.41,79.34,79.41,31700.0,60.2896,60.3352,60.282,60.3352,31700.0
2014-10-21 12:00:00,79.41,79.44,79.38,79.4,18600.0,60.3352,60.3579,60.3124,60.3276,18600.0
2014-10-21 12:10:00,79.4,79.43,79.39,79.43,9200.0,60.3276,60.3504,60.32,60.3504,9200.0
2014-10-21 12:20:00,79.43,79.44,79.39,79.41,13100.0,60.3504,60.3579,60.32,60.3352,13100.0
2014-10-21 12:30:00,79.41,79.42,79.39,79.4,4900.0,60.3352,60.3428,60.32,60.3276,4900.0
2014-10-21 12:40:00,79.41,79.41,79.34,79.36,14300.0,60.3352,60.3352,60.282,60.2972,14300.0
2014-10-21 12:50:00,79.36,79.36,79.27,79.29,26300.0,60.2972,60.2972,60.2288,60.244,26300.0
2014-10-21 13:00:00,79.28,79.31,79.27,79.3,10400.0,60.2364,60.2592,60.2288,60.2516,10400.0
2014-10-21 13:10:00,79.28,79.3,79.26,79.28,20400.0,60.2364,60.2516,60.2212,60.2364,20400.0
2014-10-21 13:20:00,79.28,79.33,79.24,79.32,54700.0,60.2364,60.2744,60.206,60.2668,54700.0
2014-10-21 13:30:00,79.34,79.48,79.34,79.46,9800.0,60.282,60.3883,60.282,60.3731,9800.0
2014-10-21 13:40:00,79.46,79.48,79.45,79.47,12500.0,60.3731,60.3883,60.3655,60.3807,12500.0
2014-10-21 13:50:00,79.46,79.49,79.45,79.47,10800.0,60.3731,60.3959,60.3655,60.3807,10800.0
2014-10-21 14:00:00,79.47,79.53,79.43,79.52,12000.0,60.3807,60.4263,60.3504,60.4187,12000.0
2014-10-21 14:10:00,79.49,79.53,79.48,79.48,9500.0,60.3959,60.4263,60.3883,60.3883,9500.0
2014-10-21 14:20:00,79.48,79.5,79.47,79.49,12300.0,60.3883,60.4035,60.3807,60.3959,12300.0
2014-10-21 14:30:00,79.49,79.51,79.47,79.49,29800.0,60.3959,60.4111,60.3807,60.3959,29800.0
2014-10-21 14:40:00,79.54,79.55,79.46,79.46,12400.0,60.4339,60.4415,60.3731,60.3731,12400.0
2014-10-21 14:50:00,79.48,79.51,79.46,79.5,7100.0,60.3883,60.4111,60.3731,60.4035,7100.0
2014-10-21 15:00:00,79.49,79.55,79.48,79.53,10500.0,60.3959,60.4415,60.3883,60.4263,10500.0
2014-10-21 15:10:00,79.53,79.65,79.53,79.63,23900.0,60.4263,60.5175,60.4263,60.5023,23900.0
2014-10-21 15:20:00,79.64,79.77,79.64,79.76,19100.0,60.5099,60.6087,60.5099,60.6011,19100.0
2014-10-21 15:30:00,79.74,79.74,79.6,79.61,21400.0,60.5859,60.5859,60.4795,60.4871,21400.0
2014-10-21 15:40:00,79.61,79.67,79.57,79.66,49500.0,60.4871,60.5327,60.4567,60.5251,49500.0
2014-10-21 15:50:00,79.65,79.67,79.6,79.67,41400.0,60.5175,60.5327,60.4795,60.5327,41400.0
2014-10-22 09:30:00,79.87,79.91,79.77,79.79,28800.0,60.6847,60.7151,60.6087,60.6239,28800.0
2014-10-22 09:40:00,79.76,79.86,79.75,79.86,22300.0,60.6011,60.6771,60.5935,60.6771,22300.0
2014-10-22 09:50:00,79.91,79.96,79.9,79.94,7700.0,60.7151,60.753,60.7075,60.7378,7700.0
2014-10-22 10:00:00,79.94,79.94,79.79,79.81,15400.0,60.7378,60.7378,60.6239,60.6391,15400.0
2014-10-22 10:10:00,79.83,79.84,79.76,79.82,12500.0,60.6543,60.6619,60.6011,60.6467,12500.0
2014-10-22 10:20:00,79.84,79.95,79.82,79.9,20200.0,60.6619,60.7454,60.6467,60.7075,20200.0
2014-10-22 10:30:00,79.88,79.95,79.82,79.88,29100.0,60.6923,60.7454,60.6467,60.6923,29100.0
2014-10-22 10:40:00,79.87,79.88,79.8,79.84,25600.0,60.6847,60.6923,60.6315,60.6619,25600.0
2014-10-22 10:50:00,79.83,79.91,79.83,79.87,41300.0,60.6543,60.7151,60.6543,60.6847,41300.0
2014-10-22 11:00:00,79.87,79.94,79.86,79.92,21100.0,60.6847,60.7378,60.6771,60.7227,21100.0
2014-10-22 11:10:00,79.91,80.05,79.91,80.0,22600.0,60.7151,60.8214,60.7151,60.7834,22600.0
2014-10-22 11:20:00,80.02,80.06,79.98,79.99,20200.0,60.7986,60.829,60.7682,60.7758,20200.0
2014-10-22 11:30:00,79.99,80.08,79.96,80.04,13000.0,60.7758,60.8442,60.753,60.8138,13000.0
2014-10-22 11:40:00,80.05,80.05,80.02,80.03,4900.0,60.8214,60.8214,60.7986,60.8062,4900.0
2014-10-22 11:50:00,80.03,80.03,79.98,80.01,11700.0,60.8062,60.8062,60.7682,60.791,11700.0
2014-10-22 12:00:00,80.02,80.02,79.94,79.97,8000.0,60.7986,60.7986,60.7378,60.7606,8000.0
2014-10-22 12:10:00,79.97,79.98,79.77,79.77,21000.0,60.7606,60.7682,60.6087,60.6087,21000.0
2014-10-22 12:20:00,79.79,79.85,79.78,79.82,25700.0,60.6239,60.6695,60.6163,60.6467,25700.0
2014-10-22 12:30:00,79.81,79.82,79.68,79.7,11200.0,60.6391,60.6467,60.5403,60.5555,11200.0
2014-10-22 12:40:00,79.69,79.74,79.56,79.57,17100.0,60.5479,60.5859,60.4491,60.4567,17100.0
2014-10-22 12:50:00,79.58,79.67,79.55,79.67,20500.0,60.4643,60.5327,60.4415,60.5327,20500.0
2014-10-22 13:00:00,79.71,79.78,79.66,79.78,17200.0,60.5631,60.6163,60.5251,60.6163,17200.0
2014-10-22 13:10:00,79.76,79.76,79.66,79.69,5100.0,60.6011,60.6011,60.5251,60.5479,5100.0
2014-10-22 13:20:00,79.67,79.68,79.48,79.48,8800.0,60.5327,60.5403,60.3883,60.3883,8800.0
2014-10-22 13:30:00,79.49,79.49,79.38,79.47,14500.0,60.3959,60.3959,60.3124,60.3807,14500.0
2014-10-22 13:40:00,79.5,79.55,79.43,79.43,24100.0,60.4035,60.4415,60.3504,60.3504,24100.0
2014-10-22 13:50:00,79.42,79.51,79.37,79.38,9100.0,60.3428,60.4111,60.3048,60.3124,9100.0
2014-10-22 14:00:00,79.37,79.49,79.33,79.46,28500.0,60.3048,60.3959,60.2744,60.3731,28500.0
2014-10-22 14:10:00,79.46,79.52,79.38,79.43,24000.0,60.3731,60.4187,60.3124,60.3504,24000.0
2014-10-22 14:20:00,79.4,79.46,79.32,79.4,14500.0,60.3276,60.3731,60.2668,60.3276,14500.0
2014-10-22 14:30:00,79.38,79.39,79.27,79.31,26500.0,60.3124,60.32,60.2288,60.2592,26500.0
2014-10-22 14:40:00,79.35,79.53,79.32,79.49,20900.0,60.2896,60.4263,60.2668,60.3959,20900.0
2014-10-22 14:50:00,79.48,79.59,79.4,79.59,29100.0,60.3883,60.4719,60.3276,60.4719,29100.0
2014-10-22 15:00:00,79.59,79.6,79.5,79.53,14000.0,60.4719,60.4795,60.4035,60.4263,14000.0
2014-10-22 15:10:00,79.51,79.53,79.45,79.47,22400.0,60.4111,60.4263,60.3655,60.3807,22400.0
2014-10-22 15:20:00,79.46,79.5,79.41,79.49,22600.0,60.3731,60.4035,60.3352,60.3959,22600.0
2014-10-22 15:30:00,79.5,79.5,79.33,79.35,18900.0,60.4035,60.4035,60.2744,60.2896,18900.0
2014-10-22 15:40:00,79.36,79.37,79.19,79.2,30500.0,60.2972,60.3048,60.168,60.1756,30500.0
2014-10-22 15:50:00,79.17,79.25,79.17,79.19,43000.0,60.1528,60.2136,60.1528,60.168,43000.0
2014-10-23 09:30:00,79.94,80.0,79.87,79.89,31200.0,60.7378,60.7834,60.6847,60.6999,31200.0
2014-10-23 09:40:00,79.94,79.95,79.75,79.79,4100.0,60.7378,60.7454,60.5935,60.6239,4100.0
2014-10-23 09:50:00,79.8,79.82,79.71,79.76,10500.0,60.6315,60.6467,60.5631,60.6011,10500.0
2014-10-23 10:00:00,79.78,80.01,79.78,79.96,45100.0,60.6163,60.791,60.6163,60.753,45100.0
2014-10-23 10:10:00,79.93,80.05,79.89,80.01,8300.0,60.7302,60.8214,60.6999,60.791,8300.0
2014-10-23 10:20:00,80.0,80.0,79.94,79.95,11600.0,60.7834,60.7834,60.7378,60.7454,11600.0
2014-10-23 10:30:00,79.95,80.01,79.94,79.95,5000.0,60.7454,60.791,60.7378,60.7454,5000.0
2014-10-23 10:40:00,79.97,80.1,79.93,80.07,6900.0,60.7606,60.8594,60.7302,60.8366,6900.0
2014-10-23 10:50:00,80.07,80.13,80.07,80.11,20200.0,60.8366,60.8822,60.8366,60.867,20200.0
2014-10-23 11:00:00,80.11,80.16,80.06,80.16,20200.0,60.867,60.905,60.829,60.905,20200.0
2014-10-23 11:10:00,80.16,80.23,80.15,80.17,56300.0,60.905,60.9582,60.8974,60.9126,56300.0
2014-10-23 11:20:00,80.16,80.16,80.06,80.06,14000.0,60.905,60.905,60.829,60.829,14000.0
2014-10-23 11:30:00,80.05,80.12,80.02,80.02,122200.0,60.8214,60.8746,60.7986,60.7986,122200.0
2014-10-23 11:40:00,80.02,80.06,80.0,80.05,16000.0,60.7986,60.829,60.7834,60.8214,16000.0
2014-10-23 11:50:00,80.06,80.08,80.03,80.05,12100.0,60.829,60.8442,60.8062,60.8214,12100.0
2014-10-23 12:00:00,80.04,80.12,80.03,80.11,18600.0,60.8138,60.8746,60.8062,60.867,18600.0
2014-10-23 12:10:00,80.13,80.13,80.09,80.09,17500.0,60.8822,60.8822,60.8518,60.8518,17500.0
2014-10-23 12:20:00,80.08,80.14,80.06,80.14,8800.0,60.8442,60.8898,60.829,60.8898,8800.0
2014-10-23 12:30:00,80.14,80.14,80.02,80.02,3400.0,60.8898,60.8898,60.7986,60.7986,3400.0
2014-10-23 12:40:00,80.02,80.04,79.99,80.02,11000.0,60.7986,60.8138,60.7758,60.7986,11000.0
2014-10-23 12:50:00,80.01,80.06,79.97,80.0,303200.0,60.791,60.829,60.7606,60.7834,303200.0
2014-10-23 13:00:00,80.01,80.09,79.99,80.09,7000.0,60.791,60.8518,60.7758,60.8518,7000.0
2014-10-23 13:10:00,80.09,80.12,80.05,80.08,14400.0,60.8518,60.8746,60.8214,60.8442,14400.0
2014-10-23 13:20:00,80.07,80.13,80.03,80.12,25200.0,60.8366,60.8822,60.8062,60.8746,25200.0
2014-10-23 13:30:00,80.12,80.18,80.11,80.16,29900.0,60.8746,60.9202,60.867,60.905,29900.0
2014-10-23 13:40:00,80.16,80.22,80.14,80.2,6500.0,60.905,60.9506,60.8898,60.9354,6500.0
2014-10-23 13:50:00,80.19,80.22,80.15,80.17,11700.0,60.9278,60.9506,60.8974,60.9126,11700.0
2014-10-23 14:00:00,80.18,80.28,80.17,80.26,43500.0,60.9202,60.9962,60.9126,60.981,43500.0
2014-10-23 14:10:00,80.25,80.35,80.24,80.35,22900.0,60.9734,61.0494,60.9658,61.0494,22900.0
2014-10-23 14:20:00,80.34,80.41,80.32,80.41,24300.0,61.0418,61.0949,61.0266,61.0949,24300.0
2014-10-23 14:30:00,80.4,80.4,80.32,80.35,9400.0,61.0874,61.0874,61.0266,61.0494,9400.0
2014-10-23 14:40:00,80.35,80.35,80.3,80.32,20800.0,61.0494,61.0494,61.0114,61.0266,20800.0
2014-10-23 14:50:00,80.32,80.32,79.94,80.12,77300.0,61.0266,61.0266,60.7378,60.8746,77300.0
2014-10-23 15:00:00,80.09,80.09,79.88,79.93,40500.0,60.8518,60.8518,60.6923,60.7302,40500.0
2014-10-23 15:10:00,79.92,80.05,79.9,79.95,34600.0,60.7227,60.8214,60.7075,60.7454,34600.0
2014-10-23 15:20:00,79.94,79.99,79.85,79.92,27300.0,60.7378,60.7758,60.6695,60.7227,27300.0
2014-10-23 15:30:00,79.88,80.11,79.88,80.01,32200.0,60.6923,60.867,60.6923,60.791,32200.0
2014-10-23 15:40:00,79.99,80.02,79.93,80.0,6600.0,60.7758,60.7986,60.7302,60.7834,6600.0
2014-10-23 15:50:00,80.01,80.03,79.79,79.91,71300.0,60.791,60.8062,60.6239,60.7151,71300.0
2014-10-24 09:30:00,80.14,80.31,79.95,80.23,38500.0,60.8898,61.019,60.7454,60.9582,38500.0
2014-10-24 09:40:00,80.24,80.25,80.13,80.16,9000.0,60.9658,60.9734,60.8822,60.905,9000.0
2014-10-24 09:50:00,80.15,80.15,80.01,80.03,14200.0,60.8974,60.8974,60.791,60.8062,14200.0
2014-10-24 10:00:00,80.06,80.13,79.8,79.94,16100.0,60.829,60.8822,60.6315,60.7378,16100.0
2014-10-24 10:10:00,79.93,80.09,79.91,80.08,14000.0,60.7302,60.8518,60.7151,60.8442,14000.0
2014-10-24 10:20:00,80.05,80.07,79.96,80.03,19000.0,60.8214,60.8366,60.753,60.8062,19000.0
2014-10-24 10:30:00,80.04,80.2,80.04,80.12,20400.0,60.8138,60.9354,60.8138,60.8746,20400.0
2014-10-24 10:40:00,80.14,80.18,80.11,80.14,39100.0,60.8898,60.9202,60.867,60.8898,39100.0
2014-10-24 10:50:00,80.16,80.25,80.15,80.24,24400.0,60.905,60.9734,60.8974,60.9658,24400.0
2014-10-24 11:00:00,80.25,80.27,80.16,80.17,14300.0,60.9734,60.9886,60.905,60.9126,14300.0
2014-10-24 11:10:00,80.16,80.31,80.16,80.31,19500.0,60.905,61.019,60.905,61.019,19500.0
2014-10-24 11:20:00,80.29,80.32,80.26,80.27,6200.0,61.0038,61.0266,60.981,60.9886,6200.0
2014-10-24 11:30:00,80.29,80.43,80.28,80.41,30000.0,61.0038,61.1101,60.9962,61.0949,30000.0
2014-10-24 11:40:00,80.43,80.48,80.43,80.44,8300.0,61.1101,61.1481,61.1101,61.1177,8300.0
2014-10-24 11:50:00,80.45,80.45,80.38,80.39,4500.0,61.1253,61.1253,61.0722,61.0798,4500.0
2014-10-24 12:00:00,80.4,80.43,80.39,80.41,2100.0,61.0874,61.1101,61.0798,61.0949,2100.0
2014-10-24 12:10:00,80.44,80.56,80.42,80.51,24900.0,61.1177,61.2089,61.1025,61.1709,24900.0
2014-10-24 12:20:00,80.46,80.47,80.42,80.44,8700.0,61.1329,61.1405,61.1025,61.1177,8700.0
2014-10-24 12:30:00,80.44,80.47,80.38,80.38,3400.0,61.1177,61.1405,61.0722,61.0722,3400.0
2014-10-24 12:40:00,80.42,80.42,80.4,80.4,5600.0,61.1025,61.1025,61.0874,61.0874,5600.0
2014-10-24 12:50:00,80.4,80.4,80.29,80.36,12400.0,61.0874,61.0874,61.0038,61.057,12400.0
2014-10-24 13:00:00,80.36,80.38,80.32,80.34,3500.0,61.057,61.0722,61.0266,61.0418,3500.0
2014-10-24 13:10:00,80.31,80.35,80.22,80.22,34800.0,61.019,61.0494,60.9506,60.9506,34800.0
2014-10-24 13:20:00,80.23,80.29,80.23,80.27,25300.0,60.9582,61.0038,60.9582,60.9886,25300.0
2014-10-24 13:30:00,80.28,80.37,80.26,80.37,26800.0,60.9962,61.0646,60.981,61.0646,26800.0
2014-10-24 13:40:00,80.38,80.4,80.37,80.39,16700.0,61.0722,61.0874,61.0646,61.0798,16700.0
2014-10-24 13:50:00,80.39,80.42,80.38,80.38,10900.0,61.0798,61.1025,61.0722,61.0722,10900.0
2014-10-24 14:00:00,80.4,80.46,80.36,80.46,27200.0,61.0874,61.1329,61.057,61.1329,27200.0
2014-10-24 14:10:00,80.44,80.45,80.4,80.43,4000.0,61.1177,61.1253,61.0874,61.1101,4000.0
2014-10-24 14:20:00,80.44,80.49,80.42,80.47,12300.0,61.1177,61.1557,61.1025,61.1405,12300.0
2014-10-24 14:30:00,80.47,80.49,80.43,80.46,7100.0,61.1405,61.1557,61.1101,61.1329,7100.0
2014-10-24 14:40:00,80.5,80.55,80.49,80.54,25700.0,61.1633,61.2013,61.1557,61.1937,25700.0
2014-10-24 14:50:00,80.55,80.55,80.49,80.49,24600.0,61.2013,61.2013,61.1557,61.1557,24600.0
2014-10-24 15:00:00,80.49,80.55,80.48,80.5,21900.0,61.1557,61.2013,61.1481,61.1633,21900.0
2014-10-24 15:10:00,80.5,80.5,80.43,80.47,114500.0,61.1633,61.1633,61.1101,61.1405,114500.0
2014-10-24 15:20:00,80.48,80.49,80.43,80.47,19900.0,61.1481,61.1557,61.1101,61.1405,19900.0
2014-10-24 15:30:00,80.48,80.5,80.46,80.49,16600.0,61.1481,61.1633,61.1329,61.1557,16600.0
2014-10-24 15:40:00,80.48,80.62,80.47,80.58,22000.0,61.1481,61.2545,61.1405,61.2241,22000.0
2014-10-24 15:50:00,80.58,80.64,80.56,80.62,30900.0,61.2241,61.2697,61.2089,61.2545,30900.0
2014-10-27 09:30:00,80.34,80.37,80.26,80.34,31700.0,61.0418,61.0646,60.981,61.0418,31700.0
2014-10-27 09:40:00,80.32,80.34,80.19,80.22,11500.0,61.0266,61.0418,60.9278,60.9506,11500.0
2014-10-27 09:50:00,80.16,80.22,80.1,80.22,6700.0,60.905,60.9506,60.8594,60.9506,6700.0
2014-10-27 10:00:00,80.2,80.22,80.09,80.22,16000.0,60.9354,60.9506,60.8518,60.9506,16000.0
2014-10-27 10:10:00,80.21,80.33,80.21,80.32,8600.0,60.943,61.0342,60.943,61.0266,8600.0
2014-10-27 10:20:00,80.31,80.35,80.27,80.31,2900.0,61.019,61.0494,60.9886,61.019,2900.0
2014-10-27 10:30:00,80.29,80.31,80.22,80.26,5900.0,61.0038,61.019,60.9506,60.981,5900.0
2014-10-27 10:40:00,80.27,80.5,80.27,80.47,19500.0,60.9886,61.1633,60.9886,61.1405,19500.0
2014-10-27 10:50:00,80.48,80.48,80.4,80.43,2600.0,61.1481,61.1481,61.0874,61.1101,2600.0
2014-10-27 11:00:00,80.45,80.51,80.41,80.51,4800.0,61.1253,61.1709,61.0949,61.1709,4800.0
2014-10-27 11:10:00,80.53,80.61,80.49,80.49,6700.0,61.1861,61.2469,61.1557,61.1557,6700.0
2014-10-27 11:20:00,80.48,80.48,80.43,80.45,8100.0,61.1481,61.1481,61.1101,61.1253,8100.0
2014-10-27 11:30:00,80.46,80.47,80.29,80.3,44100.0,61.1329,61.1405,61.0038,61.0114,44100.0
2014-10-27 11:40:00,80.3,80.32,80.26,80.29,6500.0,61.0114,61.0266,60.981,61.0038,6500.0
2014-10-27 11:50:00,80.27,80.29,80.22,80.26,207600.0,60.9886,61.0038,60.9506,60.981,207600.0
2014-10-27 12:00:00,80.26,80.44,80.26,80.4,103200.0,60.981,61.1177,60.981,61.0874,103200.0
2014-10-27 12:10:00,80.4,80.42,80.3,80.36,11500.0,61.0874,61.1025,61.0114,61.057,11500.0
2014-10-27 12:20:00,80.39,80.4,80.29,80.29,65900.0,61.0798,61.0874,61.0038,61.0038,65900.0
2014-10-27 12:30:00,80.28,80.34,80.26,80.31,12500.0,60.9962,61.0418,60.981,61.019,12500.0
2014-10-27 12:40:00,80.31,80.41,80.29,80.3,11400.0,61.019,61.0949,61.0038,61.0114,11400.0
2014-10-27 12:50:00,80.33,80.38,80.3,80.37,15100.0,61.0342,61.0722,61.0114,61.0646,15100.0
2014-10-27 13:00:00,80.36,80.52,80.36,80.48,19800.0,61.057,61.1785,61.057,61.1481,19800.0
2014-10-27 13:10:00,80.48,80.56,80.46,80.56,20200.0,61.1481,61.2089,61.1329,61.2089,20200.0
2014-10-27 13:20:00,80.56,80.56,80.44,80.48,11300.0,61.2089,61.2089,61.1177,61.1481,11300.0
2014-10-27 13:30:00,80.48,80.48,80.43,80.45,5300.0,61.1481,61.1481,61.1101,61.1253,5300.0
2014-10-27 13:40:00,80.44,80.47,80.4,80.42,6600.0,61.1177,61.1405,61.0874,61.1025,6600.0
2014-10-27 13:50:00,80.41,80.42,80.36,80.4,28100.0,61.0949,61.1025,61.057,61.0874,28100.0
2014-10-27 14:00:00,80.4,80.41,80.36,80.4,11200.0,61.0874,61.0949,61.057,61.0874,11200.0
2014-10-27 14:10:00,80.41,80.47,80.4,80.47,14100.0,61.0949,61.1405,61.0874,61.1405,14100.0
2014-10-27 14:20:00,80.48,80.48,80.38,80.4,12600.0,61.1481,61.1481,61.0722,61.0874,12600.0
2014-10-27 14:30:00,80.39,80.44,80.34,80.4,20100.0,61.0798,61.1177,61.0418,61.0874,20100.0
2014-10-27 14:40:00,80.41,80.41,80.37,80.4,12400.0,61.0949,61.0949,61.0646,61.0874,12400.0
2014-10-27 14:50:00,80.42,80.43,80.32,80.36,27000.0,61.1025,61.1101,61.0266,61.057,27000.0
2014-10-27 15:00:00,80.37,80.42,80.37,80.37,10400.0,61.0646,61.1025,61.0646,61.0646,10400.0
2014-10-27 15:10:00,80.37,80.44,80.36,80.44,14100.0,61.0646,61.1177,61.057,61.1177,14100.0
2014-10-27 15:20:00,80.44,80.44,80.38,80.38,13300.0,61.1177,61.1177,61.0722,61.0722,13300.0
2014-10-27 15:30:00,80.38,80.45,80.35,80.42,8900.0,61.0722,61.1253,61.0494,61.1025,8900.0
2014-10-27 15:40:00,80.4,80.51,80.4,80.5,11900.0,61.0874,61.1709,61.0874,61.1633,11900.0
2014-10-27 15:50:00,80.5,80.52,80.45,80.46,27200.0,61.1633,61.1785,61.1253,61.1329,27200.0
2014-10-28 09:30:00,80.8,80.87,80.67,80.79,31100.0,61.3913,61.4445,61.2925,61.3837,31100.0
2014-10-28 09:40:00,80.77,80.79,80.7,80.79,13600.0,61.3685,61.3837,61.3153,61.3837,13600.0
2014-10-28 09:50:00,80.85,80.88,80.75,80.76,6300.0,61.4293,61.4521,61.3533,61.3609,6300.0
2014-10-28 10:00:00,80.78,80.86,80.75,80.75,18100.0,61.3761,61.4369,61.3533,61.3533,18100.0
2014-10-28 10:10:00,80.74,80.8,80.71,80.71,10500.0,61.3457,61.3913,61.3229,61.3229,10500.0
2014-10-28 10:20:00,80.7,80.7,80.64,80.69,9800.0,61.3153,61.3153,61.2697,61.3077,9800.0
2014-10-28 10:30:00,80.71,80.75,80.67,80.74,9600.0,61.3229,61.3533,61.2925,61.3457,9600.0
2014-10-28 10:40:00,80.72,80.75,80.68,80.7,4600.0,61.3305,61.3533,61.3001,61.3153,4600.0
2014-10-28 10:50:00,80.69,80.75,80.69,80.71,9100.0,61.3077,61.3533,61.3077,61.3229,9100.0
2014-10-28 11:00:00,80.73,80.77,80.73,80.75,7900.0,61.3381,61.3685,61.3381,61.3533,7900.0
2014-10-28 11:10:00,80.76,80.83,80.74,80.81,11300.0,61.3609,61.4141,61.3457,61.3989,11300.0
2014-10-28 11:20:00,80.83,80.86,80.81,80.83,8700.0,61.4141,61.4369,61.3989,61.4141,8700.0
2014-10-28 11:30:00,80.84,80.84,80.77,80.79,19100.0,61.4217,61.4217,61.3685,61.3837,19100.0
2014-10-28 11:40:00,80.79,80.82,80.74,80.75,86700.0,61.3837,61.4065,61.3457,61.3533,86700.0
2014-10-28 11:50:00,80.74,80.74,80.68,80.69,8400.0,61.3457,61.3457,61.3001,61.3077,8400.0
2014-10-28 12:00:00,80.68,80.77,80.68,80.76,7900.0,61.3001,61.3685,61.3001,61.3609,7900.0
2014-10-28 12:10:00,80.77,80.81,80.75,80.75,23100.0,61.3685,61.3989,61.3533,61.3533,23100.0
2014-10-28 12:20:00,80.75,80.81,80.75,80.8,11000.0,61.3533,61.3989,61.3533,61.3913,11000.0
2014-10-28 12:30:00,80.81,80.82,80.77,80.77,9600.0,61.3989,61.4065,61.3685,61.3685,9600.0
2014-10-28 12:40:00,80.77,80.78,80.71,80.74,15800.0,61.3685,61.3761,61.3229,61.3457,15800.0
2014-10-28 12:50:00,80.73,80.78,80.73,80.78,11400.0,61.3381,61.3761,61.3381,61.3761,11400.0
2014-10-28 13:00:00,80.76,80.82,80.76,80.81,3400.0,61.3609,61.4065,61.3609,61.3989,3400.0
2014-10-28 13:10:00,80.8,80.83,80.78,80.79,10800.0,61.3913,61.4141,61.3761,61.3837,10800.0
2014-10-28 13:20:00,80.79,80.85,80.79,80.84,27400.0,61.3837,61.4293,61.3837,61.4217,27400.0
2014-10-28 13:30:00,80.83,80.84,80.8,80.83,8700.0,61.4141,61.4217,61.3913,61.4141,8700.0
2014-10-28 13:40:00,80.84,80.9,80.84,80.87,10800.0,61.4217,61.4672,61.4217,61.4445,10800.0
2014-10-28 13:50:00,80.87,80.9,80.85,80.9,12200.0,61.4445,61.4672,61.4293,61.4672,12200.0
2014-10-28 14:00:00,80.89,80.9,80.88,80.89,13100.0,61.4596,61.4672,61.4521,61.4596,13100.0
2014-10-28 14:10:00,80.9,80.91,80.85,80.85,15100.0,61.4672,61.4748,61.4293,61.4293,15100.0
2014-10-28 14:20:00,80.85,80.97,80.85,80.96,28500.0,61.4293,61.5204,61.4293,61.5128,28500.0
2014-10-28 14:30:00,80.97,81.0,80.97,81.0,18600.0,61.5204,61.5432,61.5204,61.5432,18600.0
2014-10-28 14:40:00,81.01,81.01,80.95,80.95,14200.0,61.5508,61.5508,61.5052,61.5052,14200.0
2014-10-28 14:50:00,80.97,81.02,80.95,80.98,6000.0,61.5204,61.5584,61.5052,61.528,6000.0
2014-10-28 15:00:00,80.98,81.17,80.98,81.15,21200.0,61.528,61.6724,61.528,61.6572,21200.0
2014-10-28 15:10:00,81.15,81.2,81.13,81.19,13000.0,61.6572,61.6952,61.642,61.6876,13000.0
2014-10-28 15:20:00,81.19,81.25,81.17,81.23,12400.0,61.6876,61.7332,61.6724,61.718,12400.0
2014-10-28 15:30:00,81.23,81.32,81.22,81.3,59100.0,61.718,61.7864,61.7104,61.7712,59100.0
2014-10-28 15:40:00,81.3,81.3,81.18,81.18,40300.0,61.7712,61.7712,61.68,61.68,40300.0
2014-10-28 15:50:00,81.19,81.34,81.19,81.33,38300.0,61.6876,61.8016,61.6876,61.794,38300.0
2014-10-29 09:30:00,81.49,81.57,81.42,81.57,35800.0,61.9155,61.9763,61.8623,61.9763,35800.0
2014-10-29 09:40:00,81.59,81.61,81.51,81.53,19600.0,61.9915,62.0067,61.9307,61.9459,19600.0
2014-10-29 09:50:00,81.53,81.69,81.53,81.67,11400.0,61.9459,62.0675,61.9459,62.0523,11400.0
2014-10-29 10:00:00,81.69,81.69,81.58,81.6,28400.0,62.0675,62.0675,61.9839,61.9991,28400.0
2014-10-29 10:10:00,81.58,81.63,81.54,81.58,23300.0,61.9839,62.0219,61.9535,61.9839,23300.0
2014-10-29 10:20:00,81.58,81.58,81.44,81.49,10900.0,61.9839,61.9839,61.8775,61.9155,10900.0
2014-10-29 10:30:00,81.49,81.58,81.49,81.5,14100.0,61.9155,61.9839,61.9155,61.9231,14100.0
2014-10-29 10:40:00,81.49,81.52,81.38,81.39,38200.0,61.9155,61.9383,61.8319,61.8395,38200.0
2014-10-29 10:50:00,81.4,81.4,81.34,81.36,28500.0,61.8471,61.8471,61.8016,61.8168,28500.0
2014-10-29 11:00:00,81.38,81.43,81.34,81.4,44200.0,61.8319,61.8699,61.8016,61.8471,44200.0
2014-10-29 11:10:00,81.42,81.43,81.35,81.35,26300.0,61.8623,61.8699,61.8092,61.8092,26300.0
2014-10-29 11:20:00,81.4,81.47,81.39,81.46,14000.0,61.8471,61.9003,61.8395,61.8927,14000.0
2014-10-29 11:30:00,81.44,81.44,81.36,81.37,263600.0,61.8775,61.8775,61.8168,61.8244,263600.0
2014-10-29 11:40:00,81.36,81.44,81.36,81.42,90200.0,61.8168,61.8775,61.8168,61.8623,90200.0
2014-10-29 11:50:00,81.41,81.44,81.36,81.41,51600.0,61.8547,61.8775,61.8168,61.8547,51600.0
2014-10-29 12:00:00,81.38,81.39,81.24,81.31,39500.0,61.8319,61.8395,61.7256,61.7788,39500.0
2014-10-29 12:10:00,81.29,81.35,81.29,81.3,16200.0,61.7636,61.8092,61.7636,61.7712,16200.0
2014-10-29 12:20:00,81.3,81.3,81.24,81.24,16600.0,61.7712,61.7712,61.7256,61.7256,16600.0
2014-10-29 12:30:00,81.25,81.28,81.22,81.25,19500.0,61.7332,61.756,61.7104,61.7332,19500.0
2014-10-29 12:40:00,81.25,81.28,81.22,81.25,17500.0,61.7332,61.756,61.7104,61.7332,17500.0
2014-10-29 12:50:00,81.23,81.28,81.21,81.27,19800.0,61.718,61.756,61.7028,61.7484,19800.0
2014-10-29 13:00:00,81.26,81.28,81.24,81.24,3900.0,61.7408,61.756,61.7256,61.7256,3900.0
2014-10-29 13:10:00,81.23,81.27,81.23,81.23,21300.0,61.718,61.7484,61.718,61.718,21300.0
2014-10-29 13:20:00,81.24,81.3,81.24,81.3,25700.0,61.7256,61.7712,61.7256,61.7712,25700.0
2014-10-29 13:30:00,81.29,81.3,81.16,81.17,11000.0,61.7636,61.7712,61.6648,61.6724,11000.0
2014-10-29 13:40:00,81.18,81.22,81.13,81.22,17300.0,61.68,61.7104,61.642,61.7104,17300.0
2014-10-29 13:50:00,81.18,81.29,81.17,81.29,18800.0,61.68,61.7636,61.6724,61.7636,18800.0
2014-10-29 14:00:00,81.27,81.27,80.91,81.04,28600.0,61.7484,61.7484,61.4748,61.5736,28600.0
2014-10-29 14:10:00,81.06,81.14,80.75,80.89,58000.0,61.5888,61.6496,61.3533,61.4596,58000.0
2014-10-29 14:20:00,80.93,81.22,80.93,81.14,50300.0,61.49,61.7104,61.49,61.6496,50300.0
2014-10-29 14:30:00,81.2,81.24,81.05,81.09,27700.0,61.6952,61.7256,61.5812,61.6116,27700.0
2014-10-29 14:40:00,81.09,81.2,80.97,80.98,17700.0,61.6116,61.6952,61.5204,61.528,17700.0
2014-10-29 14:50:00,80.99,81.11,80.9,81.1,18300.0,61.5356,61.6268,61.4672,61.6192,18300.0
2014-10-29 15:00:00,81.06,81.11,80.84,80.84,62800.0,61.5888,61.6268,61.4217,61.4217,62800.0
2014-10-29 15:10:00,80.86,80.99,80.81,80.99,18900.0,61.4369,61.5356,61.3989,61.5356,18900.0
2014-10-29 15:20:00,81.06,81.09,80.98,81.09,6200.0,61.5888,61.6116,61.528,61.6116,6200.0
2014-10-29 15:30:00,81.13,81.34,81.13,81.34,20100.0,61.642,61.8016,61.642,61.8016,20100.0
2014-10-29 15:40:00,81.32,81.39,81.32,81.32,14300.0,61.7864,61.8395,61.7864,61.7864,14300.0
2014-10-29 15:50:00,81.31,81.34,81.28,81.32,18900.0,61.7788,61.8016,61.756,61.7864,18900.0
2014-10-30 09:30:00,81.04,81.19,81.0,81.14,25000.0,61.5736,61.6876,61.5432,61.6496,25000.0
2014-10-30 09:40:00,81.11,81.25,81.1,81.24,7200.0,61.6268,61.7332,61.6192,61.7256,7200.0
2014-10-30 09:50:00,81.23,81.3,81.05,81.06,7300.0,61.718,61.7712,61.5812,61.5888,7300.0
2014-10-30 10:00:00,81.03,81.16,80.96,81.09,14500.0,61.566,61.6648,61.5128,61.6116,14500.0
2014-10-30 10:10:00,81.08,81.18,81.03,81.15,9800.0,61.604,61.68,61.566,61.6572,9800.0
2014-10-30 10:20:00,81.16,81.25,81.14,81.24,10800.0,61.6648,61.7332,61.6496,61.7256,10800.0
2014-10-30 10:30:00,81.25,81.29,81.17,81.18,8100.0,61.7332,61.7636,61.6724,61.68,8100.0
2014-10-30 10:40:00,81.18,81.26,81.14,81.16,11400.0,61.68,61.7408,61.6496,61.6648,11400.0
2014-10-30 10:50:00,81.17,81.31,81.17,81.31,6300.0,61.6724,61.7788,61.6724,61.7788,6300.0
2014-10-30 11:00:00,81.31,81.38,81.31,81.35,20400.0,61.7788,61.8319,61.7788,61.8092,20400.0
2014-10-30 11:10:00,81.36,81.43,81.35,81.37,10900.0,61.8168,61.8699,61.8092,61.8244,10900.0
2014-10-30 11:20:00,81.39,81.39,81.31,81.34,16600.0,61.8395,61.8395,61.7788,61.8016,16600.0
2014-10-30 11:30:00,81.36,81.43,81.32,81.38,44600.0,61.8168,61.8699,61.7864,61.8319,44600.0
2014-10-30 11:40:00,81.36,81.51,81.35,81.48,15000.0,61.8168,61.9307,61.8092,61.9079,15000.0
2014-10-30 11:50:00,81.45,81.51,81.43,81.49,217900.0,61.8851,61.9307,61.8699,61.9155,217900.0
2014-10-30 12:00:00,81.5,81.5,81.43,81.46,5500.0,61.9231,61.9231,61.8699,61.8927,5500.0
2014-10-30 12:10:00,81.48,81.48,81.4,81.44,13600.0,61.9079,61.9079,61.8471,61.8775,13600.0
2014-10-30 12:20:00,81.44,81.52,81.44,81.5,9300.0,61.8775,61.9383,61.8775,61.9231,9300.0
2014-10-30 12:30:00,81.52,81.59,81.52,81.57,9700.0,61.9383,61.9915,61.9383,61.9763,9700.0
2014-10-30 12:40:00,81.56,81.58,81.54,81.58,14000.0,61.9687,61.9839,61.9535,61.9839,14000.0
2014-10-30 12:50:00,81.58,81.58,81.52,81.55,12000.0,61.9839,61.9839,61.9383,61.9611,12000.0
2014-10-30 13:00:00,81.56,81.58,81.55,81.58,3000.0,61.9687,61.9839,61.9611,61.9839,3000.0
2014-10-30 13:10:00,81.58,81.79,81.58,81.74,36200.0,61.9839,62.1435,61.9839,62.1055,36200.0
2014-10-30 13:20:00,81.74,81.82,81.74,81.77,7200.0,62.1055,62.1663,62.1055,62.1283,7200.0
2014-10-30 13:30:00,81.77,81.81,81.76,81.81,2200.0,62.1283,62.1587,62.1207,62.1587,2200.0
2014-10-30 13:40:00,81.85,81.86,81.78,81.84,26600.0,62.1891,62.1966,62.1359,62.1815,26600.0
2014-10-30 13:50:00,81.83,81.96,81.83,81.9,11200.0,62.1739,62.2726,62.1739,62.227,11200.0
2014-10-30 14:00:00,81.93,81.96,81.83,81.95,15500.0,62.2498,62.2726,62.1739,62.265,15500.0
2014-10-30 14:10:00,81.94,81.98,81.83,81.83,49300.0,62.2574,62.2878,62.1739,62.1739,49300.0
2014-10-30 14:20:00,81.83,81.83,81.73,81.73,15600.0,62.1739,62.1739,62.0979,62.0979,15600.0
2014-10-30 14:30:00,81.75,81.79,81.73,81.77,22900.0,62.1131,62.1435,62.0979,62.1283,22900.0
2014-10-30 14:40:00,81.79,81.83,81.7,81.7,9200.0,62.1435,62.1739,62.0751,62.0751,9200.0
2014-10-30 14:50:00,81.65,81.66,81.46,81.52,16300.0,62.0371,62.0447,61.8927,61.9383,16300.0
2014-10-30 15:00:00,81.53,81.6,81.51,81.57,14000.0,61.9459,61.9991,61.9307,61.9763,14000.0
2014-10-30 15:10:00,81.56,81.65,81.55,81.61,17200.0,61.9687,62.0371,61.9611,62.0067,17200.0
2014-10-30 15:20:00,81.6,81.62,81.5,81.55,9900.0,61.9991,62.0143,61.9231,61.9611,9900.0
2014-10-30 15:30:00,81.55,81.62,81.54,81.58,5800.0,61.9611,62.0143,61.9535,61.9839,5800.0
2014-10-30 15:40:00,81.58,81.67,81.56,81.65,8700.0,61.9839,62.0523,61.9687,62.0371,8700.0
2014-10-30 15:50:00,81.65,81.78,81.65,81.77,40500.0,62.0371,62.1359,62.0371,62.1283,40500.0
2014-10-31 09:30:00,82.79,82.79,82.4,82.47,73500.0,62.9033,62.9033,62.6069,62.6601,73500.0
2014-10-31 09:40:00,82.41,82.43,82.27,82.29,12200.0,62.6145,62.6297,62.5082,62.5234,12200.0
2014-10-31 09:50:00,82.31,82.35,82.24,82.28,15800.0,62.5386,62.5689,62.4854,62.5158,15800.0
2014-10-31 10:00:00,82.31,82.39,82.29,82.29,11100.0,62.5386,62.5993,62.5234,62.5234,11100.0
2014-10-31 10:10:00,82.28,82.45,82.24,82.44,17800.0,62.5158,62.6449,62.4854,62.6373,17800.0
2014-10-31 10:20:00,82.44,82.52,82.44,82.5,25400.0,62.6373,62.6981,62.6373,62.6829,25400.0
2014-10-31 10:30:00,82.51,82.53,82.47,82.5,28000.0,62.6905,62.7057,62.6601,62.6829,28000.0
2014-10-31 10:40:00,82.46,82.53,82.42,82.51,24000.0,62.6525,62.7057,62.6221,62.6905,24000.0
2014-10-31 10:50:00,82.47,82.54,82.47,82.49,10500.0,62.6601,62.7133,62.6601,62.6753,10500.0
2014-10-31 11:00:00,82.49,82.59,82.47,82.54,11400.0,62.6753,62.7513,62.6601,62.7133,11400.0
2014-10-31 11:10:00,82.55,82.6,82.55,82.57,20500.0,62.7209,62.7589,62.7209,62.7361,20500.0
2014-10-31 11:20:00,82.57,82.63,82.56,82.63,10100.0,62.7361,62.7817,62.7285,62.7817,10100.0
2014-10-31 11:30:00,82.63,82.63,82.58,82.61,9000.0,62.7817,62.7817,62.7437,62.7665,9000.0
2014-10-31 11:40:00,82.56,82.61,82.56,82.57,14100.0,62.7285,62.7665,62.7285,62.7361,14100.0
2014-10-31 11:50:00,82.58,82.58,82.49,82.53,3900.0,62.7437,62.7437,62.6753,62.7057,3900.0
2014-10-31 12:00:00,82.5,82.51,82.46,82.47,6800.0,62.6829,62.6905,62.6525,62.6601,6800.0
2014-10-31 12:10:00,82.46,82.47,82.44,82.45,7900.0,62.6525,62.6601,62.6373,62.6449,7900.0
2014-10-31 12:20:00,82.41,82.44,82.39,82.43,10100.0,62.6145,62.6373,62.5993,62.6297,10100.0
2014-10-31 12:30:00,82.43,82.48,82.43,82.44,80400.0,62.6297,62.6677,62.6297,62.6373,80400.0
2014-10-31 12:40:00,82.43,82.45,82.41,82.44,7300.0,62.6297,62.6449,62.6145,62.6373,7300.0
2014-10-31 12:50:00,82.47,82.53,82.46,82.53,53800.0,62.6601,62.7057,62.6525,62.7057,53800.0
2014-10-31 13:00:00,82.55,82.55,82.48,82.49,58700.0,62.7209,62.7209,62.6677,62.6753,58700.0
2014-10-31 13:10:00,82.49,82.53,82.49,82.52,14600.0,62.6753,62.7057,62.6753,62.6981,14600.0
2014-10-31 13:20:00,82.52,82.54,82.5,82.5,7700.0,62.6981,62.7133,62.6829,62.6829,7700.0
2014-10-31 13:30:00,82.5,82.5,82.44,82.44,16300.0,62.6829,62.6829,62.6373,62.6373,16300.0
2014-10-31 13:40:00,82.47,82.51,82.45,82.48,30500.0,62.6601,62.6905,62.6449,62.6677,30500.0
2014-10-31 13:50:00,82.48,82.49,82.42,82.44,10000.0,62.6677,62.6753,62.6221,62.6373,10000.0
2014-10-31 14:00:00,82.44,82.52,82.44,82.5,7600.0,62.6373,62.6981,62.6373,62.6829,7600.0
2014-10-31 14:10:00,82.51,82.54,82.5,82.53,8200.0,62.6905,62.7133,62.6829,62.7057,8200.0
2014-10-31 14:20:00,82.52,82.54,82.5,82.5,25700.0,62.6981,62.7133,62.6829,62.6829,25700.0
2014-10-31 14:30:00,82.51,82.51,82.47,82.49,17200.0,62.6905,62.6905,62.6601,62.6753,17200.0
2014-10-31 14:40:00,82.5,82.5,82.43,82.44,2900.0,62.6829,62.6829,62.6297,62.6373,2900.0
2014-10-31 14:50:00,82.44,82.49,82.43,82.49,6500.0,62.6373,62.6753,62.6297,62.6753,6500.0
2014-10-31 15:00:00,82.48,82.49,82.43,82.45,12500.0,62.6677,62.6753,62.6297,62.6449,12500.0
2014-10-31 15:10:00,82.44,82.46,82.42,82.42,9300.0,62.6373,62.6525,62.6221,62.6221,9300.0
2014-10-31 15:20:00,82.42,82.51,82.4,82.48,9000.0,62.6221,62.6905,62.6069,62.6677,9000.0
2014-10-31 15:30:00,82.49,82.54,82.49,82.5,102600.0,62.6753,62.7133,62.6753,62.6829,102600.0
2014-10-31 15:40:00,82.5,82.6,82.5,82.58,6800.0,62.6829,62.7589,62.6829,62.7437,6800.0
2014-10-31 15:50:00,82.6,82.7,82.59,82.66,21700.0,62.7589,62.8349,62.7513,62.8045,21700.0
2014-11-03 09:30:00,82.77,82.77,82.63,82.67,31600.0,62.8881,62.8881,62.7817,62.8121,31600.0
2014-11-03 09:40:00,82.68,82.68,82.6,82.63,8300.0,62.8197,62.8197,62.7589,62.7817,8300.0
2014-11-03 09:50:00,82.64,82.69,82.63,82.63,3000.0,62.7893,62.8273,62.7817,62.7817,3000.0
2014-11-03 10:00:00,82.65,82.76,82.62,82.62,10800.0,62.7969,62.8805,62.7741,62.7741,10800.0
2014-11-03 10:10:00,82.61,82.69,82.55,82.55,6000.0,62.7665,62.8273,62.7209,62.7209,6000.0
2014-11-03 10:20:00,82.53,82.55,82.47,82.53,7200.0,62.7057,62.7209,62.6601,62.7057,7200.0
2014-11-03 10:30:00,82.54,82.62,82.52,82.6,14100.0,62.7133,62.7741,62.6981,62.7589,14100.0
2014-11-03 10:40:00,82.56,82.61,82.52,82.52,14300.0,62.7285,62.7665,62.6981,62.6981,14300.0
2014-11-03 10:50:00,82.52,82.69,82.52,82.69,5500.0,62.6981,62.8273,62.6981,62.8273,5500.0
2014-11-03 11:00:00,82.69,82.71,82.66,82.69,8200.0,62.8273,62.8425,62.8045,62.8273,8200.0
2014-11-03 11:10:00,82.71,82.71,82.64,82.64,2100.0,62.8425,62.8425,62.7893,62.7893,2100.0
2014-11-03 11:20:00,82.66,82.68,82.64,82.66,343600.0,62.8045,62.8197,62.7893,62.8045,343600.0
2014-11-03 11:30:00,82.69,82.7,82.63,82.67,10900.0,62.8273,62.8349,62.7817,62.8121,10900.0
2014-11-03 11:40:00,82.66,82.75,82.66,82.75,8800.0,62.8045,62.8729,62.8045,62.8729,8800.0
2014-11-03 11:50:00,82.75,82.76,82.71,82.73,114500.0,62.8729,62.8805,62.8425,62.8577,114500.0
2014-11-03 12:00:00,82.74,82.79,82.73,82.79,5100.0,62.8653,62.9033,62.8577,62.9033,5100.0
2014-11-03 12:10:00,82.8,82.8,82.75,82.76,7200.0,62.9109,62.9109,62.8729,62.8805,7200.0
2014-11-03 12:20:00,82.75,82.79,82.74,82.78,1800.0,62.8729,62.9033,62.8653,62.8957,1800.0
2014-11-03 12:30:00,82.79,82.79,82.76,82.79,20300.0,62.9033,62.9033,62.8805,62.9033,20300.0
2014-11-03 12:40:00,82.78,82.82,82.77,82.8,32700.0,62.8957,62.926,62.8881,62.9109,32700.0
2014-11-03 12:50:00,82.8,82.94,82.78,82.93,10000.0,62.9109,63.0172,62.8957,63.0096,10000.0
2014-11-03 13:00:00,82.93,82.93,82.87,82.91,16600.0,63.0096,63.0096,62.964,62.9944,16600.0
2014-11-03 13:10:00,82.9,82.92,82.89,82.91,8400.0,62.9868,63.002,62.9792,62.9944,8400.0
2014-11-03 13:20:00,82.91,82.95,82.89,82.93,11500.0,62.9944,63.0248,62.9792,63.0096,11500.0
2014-11-03 13:30:00,82.93,82.97,82.91,82.95,4800.0,63.0096,63.04,62.9944,63.0248,4800.0
2014-11-03 13:40:00,82.92,82.95,82.9,82.9,6500.0,63.002,63.0248,62.9868,62.9868,6500.0
2014-11-03 13:50:00,82.89,82.93,82.87,82.87,9100.0,62.9792,63.0096,62.964,62.964,9100.0
2014-11-03 14:00:00,82.88,82.89,82.81,82.83,23500.0,62.9716,62.9792,62.9185,62.9336,23500.0
2014-11-03 14:10:00,82.84,82.89,82.84,82.86,8700.0,62.9412,62.9792,62.9412,62.9564,8700.0
2014-11-03 14:20:00,82.86,82.87,82.77,82.78,16900.0,62.9564,62.964,62.8881,62.8957,16900.0
2014-11-03 14:30:00,82.78,82.78,82.64,82.69,25500.0,62.8957,62.8957,62.7893,62.8273,25500.0
2014-11-03 14:40:00,82.66,82.69,82.62,82.65,21400.0,62.8045,62.8273,62.7741,62.7969,21400.0
2014-11-03 14:50:00,82.67,82.69,82.62,82.65,21200.0,62.8121,62.8273,62.7741,62.7969,21200.0
2014-11-03 15:00:00,82.65,82.71,82.65,82.69,22200.0,62.7969,62.8425,62.7969,62.8273,22200.0
2014-11-03 15:10:00,82.68,82.7,82.63,82.65,20200.0,62.8197,62.8349,62.7817,62.7969,20200.0
2014-11-03 15:20:00,82.63,82.64,82.5,82.52,15400.0,62.7817,62.7893,62.6829,62.6981,15400.0
2014-11-03 15:30:00,82.54,82.61,82.53,82.56,18200.0,62.7133,62.7665,62.7057,62.7285,18200.0
2014-11-03 15:40:00,82.57,82.64,82.55,82.58,51200.0,62.7361,62.7893,62.7209,62.7437,51200.0
2014-11-03 15:50:00,82.58,82.66,82.56,82.66,16200.0,62.7437,62.8045,62.7285,62.8045,16200.0
2014-11-04 09:30:00,82.49,82.69,82.47,82.66,25900.0,62.6753,62.8273,62.6601,62.8045,25900.0
2014-11-04 09:40:00,82.66,82.66,82.5,82.62,19800.0,62.8045,62.8045,62.6829,62.7741,19800.0
2014-11-04 09:50:00,82.6,82.67,82.56,82.62,10800.0,62.7589,62.8121,62.7285,62.7741,10800.0
2014-11-04 10:00:00,82.66,82.73,82.63,82.66,12100.0,62.8045,62.8577,62.7817,62.8045,12100.0
2014-11-04 10:10:00,82.66,82.68,82.53,82.55,33200.0,62.8045,62.8197,62.7057,62.7209,33200.0
2014-11-04 10:20:00,82.56,82.63,82.46,82.47,13000.0,62.7285,62.7817,62.6525,62.6601,13000.0
2014-11-04 10:30:00,82.43,82.47,82.36,82.4,15300.0,62.6297,62.6601,62.5765,62.6069,15300.0
2014-11-04 10:40:00,82.41,82.46,82.35,82.36,19200.0,62.6145,62.6525,62.5689,62.5765,19200.0
2014-11-04 10:50:00,82.34,82.37,82.22,82.23,6700.0,62.5613,62.5841,62.4702,62.4778,6700.0
2014-11-04 11:00:00,82.21,82.25,82.15,82.17,13600.0,62.4626,62.493,62.417,62.4322,13600.0
2014-11-04 11:10:00,82.14,82.24,82.14,82.23,10300.0,62.4094,62.4854,62.4094,62.4778,10300.0
2014-11-04 11:20:00,82.18,82.3,82.16,82.3,10400.0,62.4398,62.531,62.4246,62.531,10400.0
2014-11-04 11:30:00,82.29,82.29,82.24,82.27,2600.0,62.5234,62.5234,62.4854,62.5082,2600.0
2014-11-04 11:40:00,82.22,82.26,82.21,82.26,4900.0,62.4702,62.5006,62.4626,62.5006,4900.0
2014-11-04 11:50:00,82.24,82.27,82.22,82.26,119500.0,62.4854,62.5082,62.4702,62.5006,119500.0
2014-11-04 12:00:00,82.26,82.45,82.26,82.43,125000.0,62.5006,62.6449,62.5006,62.6297,125000.0
2014-11-04 12:10:00,82.44,82.46,82.41,82.44,11900.0,62.6373,62.6525,62.6145,62.6373,11900.0
2014-11-04 12:20:00,82.43,82.49,82.43,82.47,155300.0,62.6297,62.6753,62.6297,62.6601,155300.0
2014-11-04 12:30:00,82.46,82.48,82.43,82.44,18500.0,62.6525,62.6677,62.6297,62.6373,18500.0
2014-11-04 12:40:00,82.43,82.59,82.43,82.57,33800.0,62.6297,62.7513,62.6297,62.7361,33800.0
2014-11-04 12:50:00,82.54,82.56,82.51,82.52,25200.0,62.7133,62.7285,62.6905,62.6981,25200.0
2014-11-04 13:00:00,82.52,82.54,82.46,82.47,13900.0,62.6981,62.7133,62.6525,62.6601,13900.0
2014-11-04 13:10:00,82.47,82.48,82.42,82.43,4000.0,62.6601,62.6677,62.6221,62.6297,4000.0
2014-11-04 13:20:00,82.41,82.42,82.35,82.4,14300.0,62.6145,62.6221,62.5689,62.6069,14300.0
2014-11-04 13:30:00,82.39,82.41,82.35,82.4,11300.0,62.5993,62.6145,62.5689,62.6069,11300.0
2014-11-04 13:40:00,82.39,82.44,82.37,82.44,7700.0,62.5993,62.6373,62.5841,62.6373,7700.0
2014-11-04 13:50:00,82.47,82.63,82.47,82.61,7000.0,62.6601,62.7817,62.6601,62.7665,7000.0
2014-11-04 14:00:00,82.61,82.62,82.54,82.56,21800.0,62.7665,62.7741,62.7133,62.7285,21800.0
2014-11-04 14:10:00,82.54,82.59,82.53,82.53,16300.0,62.7133,62.7513,62.7057,62.7057,16300.0
2014-11-04 14:20:00,82.53,82.55,82.47,82.47,69700.0,62.7057,62.7209,62.6601,62.6601,69700.0
2014-11-04 14:30:00,82.48,82.51,82.45,82.5,61700.0,62.6677,62.6905,62.6449,62.6829,61700.0
2014-11-04 14:40:00,82.51,82.51,82.42,82.45,46000.0,62.6905,62.6905,62.6221,62.6449,46000.0
2014-11-04 14:50:00,82.45,82.59,82.43,82.58,71500.0,62.6449,62.7513,62.6297,62.7437,71500.0
2014-11-04 15:00:00,82.59,82.59,82.51,82.55,89000.0,62.7513,62.7513,62.6905,62.7209,89000.0
2014-11-04 15:10:00,82.55,82.56,82.51,82.54,53700.0,62.7209,62.7285,62.6905,62.7133,53700.0
2014-11-04 15:20:00,82.55,82.59,82.44,82.47,11400.0,62.7209,62.7513,62.6373,62.6601,11400.0
2014-11-04 15:30:00,82.5,82.51,82.46,82.46,24700.0,62.6829,62.6905,62.6525,62.6525,24700.0
2014-11-04 15:40:00,82.45,82.55,82.45,82.52,22500.0,62.6449,62.7209,62.6449,62.6981,22500.0
2014-11-04 15:50:00,82.54,82.55,82.5,82.54,15800.0,62.7133,62.7209,62.6829,62.7133,15800.0
2014-11-05 09:30:00,83.16,83.16,82.89,82.94,29300.0,63.1844,63.1844,62.9792,63.0172,29300.0
2014-11-05 09:40:00,82.93,82.93,82.83,82.89,54100.0,63.0096,63.0096,62.9336,62.9792,54100.0
2014-11-05 09:50:00,82.86,82.94,82.85,82.9,25100.0,62.9564,63.0172,62.9488,62.9868,25100.0
2014-11-05 10:00:00,82.88,82.9,82.79,82.9,17300.0,62.9716,62.9868,62.9033,62.9868,17300.0
2014-11-05 10:10:00,82.89,82.94,82.84,82.92,26900.0,62.9792,63.0172,62.9412,63.002,26900.0
2014-11-05 10:20:00,82.91,82.92,82.78,82.82,23400.0,62.9944,63.002,62.8957,62.926,23400.0
2014-11-05 10:30:00,82.8,82.82,82.71,82.76,28900.0,62.9109,62.926,62.8425,62.8805,28900.0
2014-11-05 10:40:00,82.76,82.82,82.74,82.82,12600.0,62.8805,62.926,62.8653,62.926,12600.0
2014-11-05 10:50:00,82.82,82.89,82.79,82.89,13200.0,62.926,62.9792,62.9033,62.9792,13200.0
2014-11-05 11:00:00,82.91,82.97,82.89,82.91,10300.0,62.9944,63.04,62.9792,62.9944,10300.0
2014-11-05 11:10:00,82.92,82.96,82.9,82.94,19800.0,63.002,63.0324,62.9868,63.0172,19800.0
2014-11-05 11:20:00,82.92,82.94,82.86,82.91,13000.0,63.002,63.0172,62.9564,62.9944,13000.0
2014-11-05 11:30:00,82.91,82.95,82.85,82.86,17400.0,62.9944,63.0248,62.9488,62.9564,17400.0
2014-11-05 11:40:00,82.86,82.95,82.86,82.95,43600.0,62.9564,63.0248,62.9564,63.0248,43600.0
2014-11-05 11:50:00,82.95,82.98,82.91,82.98,55400.0,63.0248,63.0476,62.9944,63.0476,55400.0
2014-11-05 12:00:00,82.97,83.04,82.95,83.01,34700.0,63.04,63.0932,63.0248,63.0704,34700.0
2014-11-05 12:10:00,82.97,83.02,82.97,83.0,8600.0,63.04,63.078,63.04,63.0628,8600.0
2014-11-05 12:20:00,82.98,83.0,82.94,82.94,8700.0,63.0476,63.0628,63.0172,63.0172,8700.0
2014-11-05 12:30:00,82.94,83.0,82.92,82.99,8400.0,63.0172,63.0628,63.002,63.0552,8400.0
2014-11-05 12:40:00,82.99,83.05,82.98,83.02,11200.0,63.0552,63.1008,63.0476,63.078,11200.0
2014-11-05 12:50:00,83.02,83.04,83.0,83.02,19100.0,63.078,63.0932,63.0628,63.078,19100.0
2014-11-05 13:00:00,83.02,83.05,83.02,83.05,7700.0,63.078,63.1008,63.078,63.1008,7700.0
2014-11-05 13:10:00,83.05,83.07,83.0,83.01,15200.0,63.1008,63.116,63.0628,63.0704,15200.0
2014-11-05 13:20:00,83.0,83.02,82.98,82.99,12900.0,63.0628,63.078,63.0476,63.0552,12900.0
2014-11-05 13:30:00,83.0,83.02,82.89,82.91,20600.0,63.0628,63.078,62.9792,62.9944,20600.0
2014-11-05 13:40:00,82.89,82.9,82.81,82.86,14000.0,62.9792,62.9868,62.9185,62.9564,14000.0
2014-11-05 13:50:00,82.87,82.89,82.86,82.87,21100.0,62.964,62.9792,62.9564,62.964,21100.0
2014-11-05 14:00:00,82.87,82.91,82.84,82.85,13600.0,62.964,62.9944,62.9412,62.9488,13600.0
2014-11-05 14:10:00,82.85,82.99,82.85,82.98,21700.0,62.9488,63.0552,62.9488,63.0476,21700.0
2014-11-05 14:20:00,82.99,83.04,82.98,83.01,8000.0,63.0552,63.0932,63.0476,63.0704,8000.0
2014-11-05 14:30:00,83.0,83.04,82.99,83.01,15700.0,63.0628,63.0932,63.0552,63.0704,15700.0
2014-11-05 14:40:00,83.02,83.03,83.0,83.0,10700.0,63.078,63.0856,63.0628,63.0628,10700.0
2014-11-05 14:50:00,83.0,83.08,83.0,83.08,11000.0,63.0628,63.1236,63.0628,63.1236,11000.0
2014-11-05 15:00:00,83.09,83.11,83.05,83.06,12200.0,63.1312,63.1464,63.1008,63.1084,12200.0
2014-11-05 15:10:00,83.06,83.09,83.05,83.07,11100.0,63.1084,63.1312,63.1008,63.116,11100.0
2014-11-05 15:20:00,83.07,83.07,82.98,83.06,17200.0,63.116,63.116,63.0476,63.1084,17200.0
2014-11-05 15:30:00,83.04,83.09,83.01,83.09,38800.0,63.0932,63.1312,63.0704,63.1312,38800.0
2014-11-05 15:40:00,83.07,83.12,83.06,83.11,22900.0,63.116,63.154,63.1084,63.1464,22900.0
2014-11-05 15:50:00,83.12,83.16,83.09,83.15,108700.0,63.154,63.1844,63.1312,63.1768,108700.0
2014-11-06 09:30:00,83.2,83.27,83.12,83.14,24500.0,63.2148,63.268,63.154,63.1692,24500.0
2014-11-06 09:40:00,83.17,83.25,83.16,83.24,17200.0,63.192,63.2528,63.1844,63.2452,17200.0
2014-11-06 09:50:00,83.25,83.25,83.06,83.11,19700.0,63.2528,63.2528,63.1084,63.1464,19700.0
2014-11-06 10:00:00,83.12,83.14,83.01,83.03,27600.0,63.154,63.1692,63.0704,63.0856,27600.0
2014-11-06 10:10:00,83.04,83.05,82.83,82.93,20600.0,63.0932,63.1008,62.9336,63.0096,20600.0
2014-11-06 10:20:00,82.94,83.07,82.94,82.99,15300.0,63.0172,63.116,63.0172,63.0552,15300.0
2014-11-06 10:30:00,82.99,83.09,82.93,83.09,20600.0,63.0552,63.1312,63.0096,63.1312,20600.0
2014-11-06 10:40:00,83.08,83.19,83.08,83.19,6600.0,63.1236,63.2072,63.1236,63.2072,6600.0
2014-11-06 10:50:00,83.16,83.21,83.14,83.2,8400.0,63.1844,63.2224,63.1692,63.2148,8400.0
2014-11-06 11:00:00,83.19,83.25,83.18,83.24,9700.0,63.2072,63.2528,63.1996,63.2452,9700.0
2014-11-06 11:10:00,83.23,83.31,83.17,83.3,18400.0,63.2376,63.2983,63.192,63.2908,18400.0
2014-11-06 11:20:00,83.32,83.34,83.28,83.3,10100.0,63.3059,63.3211,63.2756,63.2908,10100.0
2014-11-06 11:30:00,83.3,83.3,83.25,83.26,23900.0,63.2908,63.2908,63.2528,63.2604,23900.0
2014-11-06 11:40:00,83.27,83.35,83.27,83.31,6700.0,63.268,63.3287,63.268,63.2983,6700.0
2014-11-06 11:50:00,83.32,83.34,83.25,83.29,12400.0,63.3059,63.3211,63.2528,63.2832,12400.0
2014-11-06 12:00:00,83.27,83.27,83.23,83.23,12600.0,63.268,63.268,63.2376,63.2376,12600.0
2014-11-06 12:10:00,83.23,83.33,83.23,83.31,23800.0,63.2376,63.3135,63.2376,63.2983,23800.0
2014-11-06 12:20:00,83.32,83.34,83.29,83.32,6000.0,63.3059,63.3211,63.2832,63.3059,6000.0
2014-11-06 12:30:00,83.32,83.32,83.27,83.27,6600.0,63.3059,63.3059,63.268,63.268,6600.0
2014-11-06 12:40:00,83.28,83.36,83.27,83.35,5000.0,63.2756,63.3363,63.268,63.3287,5000.0
2014-11-06 12:50:00,83.35,83.38,83.33,83.34,10900.0,63.3287,63.3515,63.3135,63.3211,10900.0
2014-11-06 13:00:00,83.36,83.38,83.33,83.33,7900.0,63.3363,63.3515,63.3135,63.3135,7900.0
2014-11-06 13:10:00,83.33,83.36,83.32,83.35,9000.0,63.3135,63.3363,63.3059,63.3287,9000.0
2014-11-06 13:20:00,83.34,83.41,83.34,83.41,8000.0,63.3211,63.3743,63.3211,63.3743,8000.0
2014-11-06 13:30:00,83.41,83.44,83.4,83.44,28300.0,63.3743,63.3971,63.3667,63.3971,28300.0
2014-11-06 13:40:00,83.45,83.46,83.38,83.38,20100.0,63.4047,63.4123,63.3515,63.3515,20100.0
2014-11-06 13:50:00,83.4,83.44,83.39,83.42,9300.0,63.3667,63.3971,63.3591,63.3819,9300.0
2014-11-06 14:00:00,83.44,83.44,83.38,83.39,11500.0,63.3971,63.3971,63.3515,63.3591,11500.0
2014-11-06 14:10:00,83.4,83.42,83.38,83.4,46500.0,63.3667,63.3819,63.3515,63.3667,46500.0
2014-11-06 14:20:00,83.4,83.44,83.39,83.42,13900.0,63.3667,63.3971,63.3591,63.3819,13900.0
2014-11-06 14:30:00,83.42,83.42,83.35,83.37,15600.0,63.3819,63.3819,63.3287,63.3439,15600.0
2014-11-06 14:40:00,83.38,83.42,83.38,83.41,16000.0,63.3515,63.3819,63.3515,63.3743,16000.0
2014-11-06 14:50:00,83.41,83.48,83.4,83.45,9700.0,63.3743,63.4275,63.3667,63.4047,9700.0
2014-11-06 15:00:00,83.45,83.45,83.36,83.39,17000.0,63.4047,63.4047,63.3363,63.3591,17000.0
2014-11-06 15:10:00,83.38,83.41,83.36,83.4,13400.0,63.3515,63.3743,63.3363,63.3667,13400.0
2014-11-06 15:20:00,83.4,83.44,83.4,83.43,11200.0,63.3667,63.3971,63.3667,63.3895,11200.0
2014-11-06 15:30:00,83.43,83.46,83.4,83.44,14800.0,63.3895,63.4123,63.3667,63.3971,14800.0
2014-11-06 15:40:00,83.43,83.5,83.43,83.5,15600.0,63.3895,63.4427,63.3895,63.4427,15600.0
2014-11-06 15:50:00,83.52,83.52,83.44,83.49,12800.0,63.4579,63.4579,63.3971,63.4351,12800.0
2014-11-07 09:30:00,83.5,83.5,83.35,83.45,19900.0,63.4427,63.4427,63.3287,63.4047,19900.0
2014-11-07 09:40:00,83.43,83.45,83.33,83.42,26800.0,63.3895,63.4047,63.3135,63.3819,26800.0
2014-11-07 09:50:00,83.39,83.4,83.29,83.38,11500.0,63.3591,63.3667,63.2832,63.3515,11500.0
2014-11-07 10:00:00,83.37,83.51,83.36,83.51,16500.0,63.3439,63.4503,63.3363,63.4503,16500.0
2014-11-07 10:10:00,83.5,83.53,83.43,83.51,18300.0,63.4427,63.4655,63.3895,63.4503,18300.0
2014-11-07 10:20:00,83.51,83.52,83.41,83.44,23400.0,63.4503,63.4579,63.3743,63.3971,23400.0
2014-11-07 10:30:00,83.43,83.46,83.34,83.45,27600.0,63.3895,63.4123,63.3211,63.4047,27600.0
2014-11-07 10:40:00,83.46,83.53,83.43,83.51,10500.0,63.4123,63.4655,63.3895,63.4503,10500.0
2014-11-07 10:50:00,83.53,83.64,83.52,83.62,23700.0,63.4655,63.5491,63.4579,63.5339,23700.0
2014-11-07 11:00:00,83.62,83.66,83.61,83.61,22200.0,63.5339,63.5643,63.5263,63.5263,22200.0
2014-11-07 11:10:00,83.61,83.65,83.59,83.65,21000.0,63.5263,63.5567,63.5111,63.5567,21000.0
2014-11-07 11:20:00,83.65,83.67,83.63,83.67,24700.0,63.5567,63.5719,63.5415,63.5719,24700.0
2014-11-07 11:30:00,83.67,83.7,83.61,83.65,18900.0,63.5719,63.5947,63.5263,63.5567,18900.0
2014-11-07 11:40:00,83.65,83.65,83.61,83.63,16800.0,63.5567,63.5567,63.5263,63.5415,16800.0
2014-11-07 11:50:00,83.63,83.64,83.59,83.59,19800.0,63.5415,63.5491,63.5111,63.5111,19800.0
2014-11-07 12:00:00,83.59,83.62,83.55,83.6,20300.0,63.5111,63.5339,63.4807,63.5187,20300.0
2014-11-07 12:10:00,83.61,83.63,83.58,83.63,15600.0,63.5263,63.5415,63.5035,63.5415,15600.0
2014-11-07 12:20:00,83.63,83.65,83.61,83.62,18900.0,63.5415,63.5567,63.5263,63.5339,18900.0
2014-11-07 12:30:00,83.63,83.63,83.59,83.61,34600.0,63.5415,63.5415,63.5111,63.5263,34600.0
2014-11-07 12:40:00,83.61,83.62,83.57,83.59,18500.0,63.5263,63.5339,63.4959,63.5111,18500.0
2014-11-07 12:50:00,83.6,83.6,83.55,83.59,26800.0,63.5187,63.5187,63.4807,63.5111,26800.0
2014-11-07 13:00:00,83.57,83.63,83.57,83.6,7800.0,63.4959,63.5415,63.4959,63.5187,7800.0
2014-11-07 13:10:00,83.6,83.6,83.57,83.59,9300.0,63.5187,63.5187,63.4959,63.5111,9300.0
2014-11-07 13:20:00,83.58,83.61,83.58,83.59,6900.0,63.5035,63.5263,63.5035,63.5111,6900.0
2014-11-07 13:30:00,83.59,83.63,83.59,83.61,10000.0,63.5111,63.5415,63.5111,63.5263,10000.0
2014-11-07 13:40:00,83.6,83.63,83.59,83.62,38000.0,63.5187,63.5415,63.5111,63.5339,38000.0
2014-11-07 13:50:00,83.62,83.62,83.58,83.58,8100.0,63.5339,63.5339,63.5035,63.5035,8100.0
2014-11-07 14:00:00,83.59,83.61,83.58,83.61,14000.0,63.5111,63.5263,63.5035,63.5263,14000.0
2014-11-07 14:10:00,83.61,83.61,83.59,83.6,20100.0,63.5263,63.5263,63.5111,63.5187,20100.0
2014-11-07 14:20:00,83.59,83.6,83.52,83.53,10500.0,63.5111,63.5187,63.4579,63.4655,10500.0
2014-11-07 14:30:00,83.53,83.54,83.5,83.53,15500.0,63.4655,63.4731,63.4427,63.4655,15500.0
2014-11-07 14:40:00,83.54,83.57,83.52,83.53,11000.0,63.4731,63.4959,63.4579,63.4655,11000.0
2014-11-07 14:50:00,83.52,83.53,83.44,83.46,11400.0,63.4579,63.4655,63.3971,63.4123,11400.0
2014-11-07 15:00:00,83.46,83.52,83.45,83.47,14400.0,63.4123,63.4579,63.4047,63.4199,14400.0
2014-11-07 15:10:00,83.46,83.47,83.37,83.41,18500.0,63.4123,63.4199,63.3439,63.3743,18500.0
2014-11-07 15:20:00,83.39,83.41,83.35,83.35,5800.0,63.3591,63.3743,63.3287,63.3287,5800.0
2014-11-07 15:30:00,83.36,83.42,83.34,83.39,10500.0,63.3363,63.3819,63.3211,63.3591,10500.0
2014-11-07 15:40:00,83.41,83.53,83.4,83.49,8000.0,63.3743,63.4655,63.3667,63.4351,8000.0
2014-11-07 15:50:00,83.51,83.58,83.47,83.57,21200.0,63.4503,63.5035,63.4199,63.4959,21200.0
2014-11-10 09:30:00,83.59,83.64,83.58,83.64,27200.0,63.5111,63.5491,63.5035,63.5491,27200.0
2014-11-10 09:40:00,83.64,83.66,83.58,83.62,12500.0,63.5491,63.5643,63.5035,63.5339,12500.0
2014-11-10 09:50:00,83.6,83.63,83.52,83.6,10700.0,63.5187,63.5415,63.4579,63.5187,10700.0
2014-11-10 10:00:00,83.59,83.63,83.58,83.58,25100.0,63.5111,63.5415,63.5035,63.5035,25100.0
2014-11-10 10:10:00,83.59,83.61,83.56,83.56,8000.0,63.5111,63.5263,63.4883,63.4883,8000.0
2014-11-10 10:20:00,83.57,83.57,83.5,83.53,22400.0,63.4959,63.4959,63.4427,63.4655,22400.0
2014-11-10 10:30:00,83.53,83.6,83.53,83.6,11100.0,63.4655,63.5187,63.4655,63.5187,11100.0
2014-11-10 10:40:00,83.62,83.75,83.62,83.74,19300.0,63.5339,63.6327,63.5339,63.6251,19300.0
2014-11-10 10:50:00,83.73,83.79,83.73,83.76,6000.0,63.6175,63.663,63.6175,63.6403,6000.0
2014-11-10 11:00:00,83.78,83.8,83.76,83.77,5000.0,63.6555,63.6706,63.6403,63.6479,5000.0
2014-11-10 11:10:00,83.75,83.77,83.74,83.74,3100.0,63.6327,63.6479,63.6251,63.6251,3100.0
2014-11-10 11:20:00,83.75,83.8,83.75,83.8,7300.0,63.6327,63.6706,63.6327,63.6706,7300.0
2014-11-10 11:30:00,83.82,83.86,83.8,83.86,14300.0,63.6858,63.7162,63.6706,63.7162,14300.0
2014-11-10 11:40:00,83.87,83.89,83.81,83.81,5200.0,63.7238,63.739,63.6782,63.6782,5200.0
2014-11-10 11:50:00,83.83,83.85,83.81,83.81,238900.0,63.6934,63.7086,63.6782,63.6782,238900.0
2014-11-10 12:00:00,83.8,83.82,83.79,83.8,5400.0,63.6706,63.6858,63.663,63.6706,5400.0
2014-11-10 12:10:00,83.79,83.79,83.77,83.77,4200.0,63.663,63.663,63.6479,63.6479,4200.0
2014-11-10 12:20:00,83.79,83.8,83.76,83.78,2300.0,63.663,63.6706,63.6403,63.6555,2300.0
2014-11-10 12:30:00,83.78,83.79,83.75,83.76,8600.0,63.6555,63.663,63.6327,63.6403,8600.0
2014-11-10 12:40:00,83.8,83.8,83.77,83.79,2400.0,63.6706,63.6706,63.6479,63.663,2400.0
2014-11-10 12:50:00,83.77,83.8,83.77,83.8,4500.0,63.6479,63.6706,63.6479,63.6706,4500.0
2014-11-10 13:00:00,83.81,83.81,83.76,83.8,4700.0,63.6782,63.6782,63.6403,63.6706,4700.0
2014-11-10 13:10:00,83.82,83.82,83.8,83.81,19900.0,63.6858,63.6858,63.6706,63.6782,19900.0
2014-11-10 13:20:00,83.82,83.84,83.81,83.83,13200.0,63.6858,63.701,63.6782,63.6934,13200.0
2014-11-10 13:30:00,83.83,83.84,83.77,83.77,16100.0,63.6934,63.701,63.6479,63.6479,16100.0
2014-11-10 13:40:00,83.78,83.8,83.77,83.78,3400.0,63.6555,63.6706,63.6479,63.6555,3400.0
2014-11-10 13:50:00,83.78,83.78,83.7,83.72,17700.0,63.6555,63.6555,63.5947,63.6099,17700.0
2014-11-10 14:00:00,83.74,83.77,83.72,83.77,17500.0,63.6251,63.6479,63.6099,63.6479,17500.0
2014-11-10 14:10:00,83.76,83.78,83.76,83.76,11600.0,63.6403,63.6555,63.6403,63.6403,11600.0
2014-11-10 14:20:00,83.78,83.8,83.77,83.79,22700.0,63.6555,63.6706,63.6479,63.663,22700.0
2014-11-10 14:30:00,83.78,83.79,83.74,83.75,17300.0,63.6555,63.663,63.6251,63.6327,17300.0
2014-11-10 14:40:00,83.74,83.78,83.74,83.77,11000.0,63.6251,63.6555,63.6251,63.6479,11000.0
2014-11-10 14:50:00,83.77,83.82,83.77,83.81,10200.0,63.6479,63.6858,63.6479,63.6782,10200.0
2014-11-10 15:00:00,83.81,83.86,83.79,83.85,10100.0,63.6782,63.7162,63.663,63.7086,10100.0
2014-11-10 15:10:00,83.83,83.87,83.82,83.83,13000.0,63.6934,63.7238,63.6858,63.6934,13000.0
2014-11-10 15:20:00,83.83,83.87,83.82,83.83,82900.0,63.6934,63.7238,63.6858,63.6934,82900.0
2014-11-10 15:30:00,83.82,83.82,83.79,83.81,7400.0,63.6858,63.6858,63.663,63.6782,7400.0
2014-11-10 15:40:00,83.81,83.83,83.79,83.82,20300.0,63.6782,63.6934,63.663,63.6858,20300.0
2014-11-10 15:50:00,83.83,83.85,83.78,83.85,22700.0,63.6934,63.7086,63.6555,63.7086,22700.0
2014-11-11 09:30:00,83.93,83.93,83.8,83.84,19300.0,63.7694,63.7694,63.6706,63.701,19300.0
2014-11-11 09:40:00,83.84,83.87,83.78,83.84,8900.0,63.701,63.7238,63.6555,63.701,8900.0
2014-11-11 09:50:00,83.83,83.92,83.83,83.87,8600.0,63.6934,63.7618,63.6934,63.7238,8600.0
2014-11-11 10:00:00,83.88,83.94,83.88,83.91,14900.0,63.7314,63.777,63.7314,63.7542,14900.0
2014-11-11 10:10:00,83.91,83.91,83.86,83.88,9300.0,63.7542,63.7542,63.7162,63.7314,9300.0
2014-11-11 10:20:00,83.89,83.97,83.89,83.96,9100.0,63.739,63.7998,63.739,63.7922,9100.0
2014-11-11 10:30:00,83.96,83.97,83.93,83.94,11700.0,63.7922,63.7998,63.7694,63.777,11700.0
2014-11-11 10:40:00,83.94,83.99,83.94,83.96,18300.0,63.777,63.815,63.777,63.7922,18300.0
2014-11-11 10:50:00,83.97,84.0,83.96,83.99,15900.0,63.7998,63.8226,63.7922,63.815,15900.0
2014-11-11 11:00:00,83.98,83.98,83.93,83.95,19500.0,63.8074,63.8074,63.7694,63.7846,19500.0
2014-11-11 11:10:00,83.96,84.02,83.96,83.97,15300.0,63.7922,63.8378,63.7922,63.7998,15300.0
2014-11-11 11:20:00,83.97,83.99,83.94,83.94,12100.0,63.7998,63.815,63.777,63.777,12100.0
2014-11-11 11:30:00,83.95,83.97,83.9,83.9,9500.0,63.7846,63.7998,63.7466,63.7466,9500.0
2014-11-11 11:40:00,83.91,83.92,83.89,83.91,3900.0,63.7542,63.7618,63.739,63.7542,3900.0
2014-11-11 11:50:00,83.91,83.92,83.89,83.91,8300.0,63.7542,63.7618,63.739,63.7542,8300.0
2014-11-11 12:00:00,83.9,83.92,83.84,83.85,11600.0,63.7466,63.7618,63.701,63.7086,11600.0
2014-11-11 12:10:00,83.84,83.87,83.83,83.86,7000.0,63.701,63.7238,63.6934,63.7162,7000.0
2014-11-11 12:20:00,83.87,83.87,83.83,83.83,4100.0,63.7238,63.7238,63.6934,63.6934,4100.0
2014-11-11 12:30:00,83.84,83.87,83.83,83.86,11200.0,63.701,63.7238,63.6934,63.7162,11200.0
2014-11-11 12:40:00,83.87,83.87,83.81,83.82,12500.0,63.7238,63.7238,63.6782,63.6858,12500.0
2014-11-11 12:50:00,83.83,83.85,83.83,83.84,7100.0,63.6934,63.7086,63.6934,63.701,7100.0
2014-11-11 13:00:00,83.84,83.85,83.81,83.83,27800.0,63.701,63.7086,63.6782,63.6934,27800.0
2014-11-11 13:10:00,83.83,83.84,83.78,83.79,8600.0,63.6934,63.701,63.6555,63.663,8600.0
2014-11-11 13:20:00,83.8,83.82,83.78,83.81,10200.0,63.6706,63.6858,63.6555,63.6782,10200.0
2014-11-11 13:30:00,83.81,83.82,83.79,83.8,15900.0,63.6782,63.6858,63.663,63.6706,15900.0
2014-11-11 13:40:00,83.82,83.84,83.8,83.8,16200.0,63.6858,63.701,63.6706,63.6706,16200.0
2014-11-11 13:50:00,83.81,83.82,83.79,83.8,10100.0,63.6782,63.6858,63.663,63.6706,10100.0
2014-11-11 14:00:00,83.81,83.84,83.8,83.83,17100.0,63.6782,63.701,63.6706,63.6934,17100.0
2014-11-11 14:10:00,83.81,83.85,83.79,83.85,13200.0,63.6782,63.7086,63.663,63.7086,13200.0
2014-11-11 14:20:00,83.84,83.87,83.82,83.84,21000.0,63.701,63.7238,63.6858,63.701,21000.0
2014-11-11 14:30:00,83.84,83.84,83.78,83.8,319400.0,63.701,63.701,63.6555,63.6706,319400.0
2014-11-11 14:40:00,83.81,83.85,83.8,83.84,379100.0,63.6782,63.7086,63.6706,63.701,379100.0
2014-11-11 14:50:00,83.82,83.83,83.8,83.82,20400.0,63.6858,63.6934,63.6706,63.6858,20400.0
2014-11-11 15:00:00,83.81,83.83,83.8,83.82,10200.0,63.6782,63.6934,63.6706,63.6858,10200.0
2014-11-11 15:10:00,83.83,83.83,83.8,83.81,9700.0,63.6934,63.6934,63.6706,63.6782,9700.0
2014-11-11 15:20:00,83.8,83.81,83.78,83.79,30800.0,63.6706,63.6782,63.6555,63.663,30800.0
2014-11-11 15:30:00,83.79,83.82,83.77,83.81,13500.0,63.663,63.6858,63.6479,63.6782,13500.0
2014-11-11 15:40:00,83.82,83.87,83.82,83.86,12600.0,63.6858,63.7238,63.6858,63.7162,12600.0
2014-11-11 15:50:00,83.86,83.89,83.83,83.89,13200.0,63.7162,63.739,63.6934,63.739,13200.0
2014-11-12 09:30:00,83.53,83.56,83.43,83.56,18800.0,63.4655,63.4883,63.3895,63.4883,18800.0
2014-11-12 09:40:00,83.57,83.62,83.52,83.61,11400.0,63.4959,63.5339,63.4579,63.5263,11400.0
2014-11-12 09:50:00,83.62,83.62,83.57,83.6,6900.0,63.5339,63.5339,63.4959,63.5187,6900.0
2014-11-12 10:00:00,83.64,83.7,83.62,83.65,19500.0,63.5491,63.5947,63.5339,63.5567,19500.0
2014-11-12 10:10:00,83.66,83.71,83.65,83.67,8600.0,63.5643,63.6023,63.5567,63.5719,8600.0
2014-11-12 10:20:00,83.68,83.71,83.67,83.68,161800.0,63.5795,63.6023,63.5719,63.5795,161800.0
2014-11-12 10:30:00,83.66,83.66,83.6,83.61,12800.0,63.5643,63.5643,63.5187,63.5263,12800.0
2014-11-12 10:40:00,83.61,83.62,83.56,83.62,8100.0,63.5263,63.5339,63.4883,63.5339,8100.0
2014-11-12 10:50:00,83.62,83.62,83.54,83.54,5200.0,63.5339,63.5339,63.4731,63.4731,5200.0
2014-11-12 11:00:00,83.54,83.55,83.51,83.53,7700.0,63.4731,63.4807,63.4503,63.4655,7700.0
2014-11-12 11:10:00,83.52,83.56,83.5,83.53,24900.0,63.4579,63.4883,63.4427,63.4655,24900.0
2014-11-12 11:20:00,83.53,83.64,83.53,83.61,7800.0,63.4655,63.5491,63.4655,63.5263,7800.0
2014-11-12 11:30:00,83.62,83.76,83.61,83.72,7300.0,63.5339,63.6403,63.5263,63.6099,7300.0
2014-11-12 11:40:00,83.71,83.76,83.71,83.73,7300.0,63.6023,63.6403,63.6023,63.6175,7300.0
2014-11-12 11:50:00,83.74,83.77,83.73,83.75,6900.0,63.6251,63.6479,63.6175,63.6327,6900.0
2014-11-12 12:00:00,83.75,83.8,83.74,83.79,12000.0,63.6327,63.6706,63.6251,63.663,12000.0
2014-11-12 12:10:00,83.78,83.78,83.73,83.74,11000.0,63.6555,63.6555,63.6175,63.6251,11000.0
2014-11-12 12:20:00,83.74,83.78,83.74,83.77,10000.0,63.6251,63.6555,63.6251,63.6479,10000.0
2014-11-12 12:30:00,83.77,83.78,83.7,83.71,8500.0,63.6479,63.6555,63.5947,63.6023,8500.0
2014-11-12 12:40:00,83.7,83.74,83.69,83.74,10100.0,63.5947,63.6251,63.5871,63.6251,10100.0
2014-11-12 12:50:00,83.73,83.76,83.73,83.74,4200.0,63.6175,63.6403,63.6175,63.6251,4200.0
2014-11-12 13:00:00,83.74,83.74,83.7,83.7,6000.0,63.6251,63.6251,63.5947,63.5947,6000.0
2014-11-12 13:10:00,83.7,83.74,83.7,83.71,28000.0,63.5947,63.6251,63.5947,63.6023,28000.0
2014-11-12 13:20:00,83.71,83.78,83.71,83.78,6300.0,63.6023,63.6555,63.6023,63.6555,6300.0
2014-11-12 13:30:00,83.78,83.8,83.75,83.75,10200.0,63.6555,63.6706,63.6327,63.6327,10200.0
2014-11-12 13:40:00,83.76,83.78,83.73,83.73,21200.0,63.6403,63.6555,63.6175,63.6175,21200.0
2014-11-12 13:50:00,83.72,83.72,83.68,83.7,10000.0,63.6099,63.6099,63.5795,63.5947,10000.0
2014-11-12 14:00:00,83.7,83.73,83.69,83.73,23000.0,63.5947,63.6175,63.5871,63.6175,23000.0
2014-11-12 14:10:00,83.72,83.75,83.71,83.75,39300.0,63.6099,63.6327,63.6023,63.6327,39300.0
2014-11-12 14:20:00,83.74,83.78,83.74,83.78,12000.0,63.6251,63.6555,63.6251,63.6555,12000.0
2014-11-12 14:30:00,83.78,83.78,83.71,83.72,9800.0,63.6555,63.6555,63.6023,63.6099,9800.0
2014-11-12 14:40:00,83.71,83.71,83.65,83.66,10600.0,63.6023,63.6023,63.5567,63.5643,10600.0
2014-11-12 14:50:00,83.65,83.66,83.62,83.65,12600.0,63.5567,63.5643,63.5339,63.5567,12600.0
2014-11-12 15:00:00,83.64,83.74,83.62,83.73,15900.0,63.5491,63.6251,63.5339,63.6175,15900.0
2014-11-12 15:10:00,83.72,83.73,83.69,83.72,19000.0,63.6099,63.6175,63.5871,63.6099,19000.0
2014-11-12 15:20:00,83.72,83.74,83.68,83.74,17000.0,63.6099,63.6251,63.5795,63.6251,17000.0
2014-11-12 15:30:00,83.74,83.79,83.74,83.79,1093600.0,63.6251,63.663,63.6251,63.663,1093600.0
2014-11-12 15:40:00,83.78,83.82,83.77,83.77,49100.0,63.6555,63.6858,63.6479,63.6479,49100.0
2014-11-12 15:50:00,83.79,83.8,83.71,83.73,18900.0,63.663,63.6706,63.6023,63.6175,18900.0
2014-11-13 09:30:00,83.79,83.93,83.71,83.9,18500.0,63.663,63.7694,63.6023,63.7466,18500.0
2014-11-13 09:40:00,83.91,83.94,83.83,83.93,4800.0,63.7542,63.777,63.6934,63.7694,4800.0
2014-11-13 09:50:00,83.95,83.97,83.88,83.91,3500.0,63.7846,63.7998,63.7314,63.7542,3500.0
2014-11-13 10:00:00,83.92,83.93,83.85,83.91,16200.0,63.7618,63.7694,63.7086,63.7542,16200.0
2014-11-13 10:10:00,83.91,83.98,83.86,83.94,28100.0,63.7542,63.8074,63.7162,63.777,28100.0
2014-11-13 10:20:00,83.93,84.03,83.91,84.01,6700.0,63.7694,63.8454,63.7542,63.8302,6700.0
2014-11-13 10:30:00,84.0,84.04,83.99,84.02,5600.0,63.8226,63.853,63.815,63.8378,5600.0
2014-11-13 10:40:00,84.05,84.05,83.98,84.03,5300.0,63.8606,63.8606,63.8074,63.8454,5300.0
2014-11-13 10:50:00,84.04,84.05,84.0,84.02,10900.0,63.853,63.8606,63.8226,63.8378,10900.0
2014-11-13 11:00:00,84.01,84.01,83.89,83.9,9500.0,63.8302,63.8302,63.739,63.7466,9500.0
2014-11-13 11:10:00,83.85,83.89,83.79,83.86,17700.0,63.7086,63.739,63.663,63.7162,17700.0
2014-11-13 11:20:00,83.85,83.86,83.8,83.83,4600.0,63.7086,63.7162,63.6706,63.6934,4600.0
2014-11-13 11:30:00,83.83,83.83,83.67,83.67,14300.0,63.6934,63.6934,63.5719,63.5719,14300.0
2014-11-13 11:40:00,83.67,83.77,83.65,83.75,3800.0,63.5719,63.6479,63.5567,63.6327,3800.0
2014-11-13 11:50:00,83.75,83.78,83.74,83.75,9700.0,63.6327,63.6555,63.6251,63.6327,9700.0
2014-11-13 12:00:00,83.75,83.75,83.69,83.74,20900.0,63.6327,63.6327,63.5871,63.6251,20900.0
2014-11-13 12:10:00,83.76,83.78,83.72,83.76,294800.0,63.6403,63.6555,63.6099,63.6403,294800.0
2014-11-13 12:20:00,83.75,83.78,83.74,83.76,33400.0,63.6327,63.6555,63.6251,63.6403,33400.0
2014-11-13 12:30:00,83.76,83.8,83.76,83.78,241200.0,63.6403,63.6706,63.6403,63.6555,241200.0
2014-11-13 12:40:00,83.78,83.78,83.73,83.73,57500.0,63.6555,63.6555,63.6175,63.6175,57500.0
2014-11-13 12:50:00,83.71,83.74,83.67,83.67,5800.0,63.6023,63.6251,63.5719,63.5719,5800.0
2014-11-13 13:00:00,83.67,83.7,83.56,83.6,15100.0,63.5719,63.5947,63.4883,63.5187,15100.0
2014-11-13 13:10:00,83.6,83.65,83.58,83.63,6400.0,63.5187,63.5567,63.5035,63.5415,6400.0
2014-11-13 13:20:00,83.63,83.63,83.5,83.55,14400.0,63.5415,63.5415,63.4427,63.4807,14400.0
2014-11-13 13:30:00,83.53,83.53,83.41,83.47,17400.0,63.4655,63.4655,63.3743,63.4199,17400.0
2014-11-13 13:40:00,83.45,83.52,83.45,83.52,8400.0,63.4047,63.4579,63.4047,63.4579,8400.0
2014-11-13 13:50:00,83.52,83.57,83.51,83.53,4900.0,63.4579,63.4959,63.4503,63.4655,4900.0
2014-11-13 14:00:00,83.52,83.57,83.52,83.56,11800.0,63.4579,63.4959,63.4579,63.4883,11800.0
2014-11-13 14:10:00,83.56,83.56,83.43,83.47,15100.0,63.4883,63.4883,63.3895,63.4199,15100.0
2014-11-13 14:20:00,83.47,83.52,83.43,83.52,10600.0,63.4199,63.4579,63.3895,63.4579,10600.0
2014-11-13 14:30:00,83.52,83.56,83.51,83.54,9900.0,63.4579,63.4883,63.4503,63.4731,9900.0
2014-11-13 14:40:00,83.54,83.67,83.54,83.66,13500.0,63.4731,63.5719,63.4731,63.5643,13500.0
2014-11-13 14:50:00,83.66,83.66,83.6,83.6,7800.0,63.5643,63.5643,63.5187,63.5187,7800.0
2014-11-13 15:00:00,83.6,83.73,83.6,83.72,15000.0,63.5187,63.6175,63.5187,63.6099,15000.0
2014-11-13 15:10:00,83.72,83.73,83.65,83.68,13900.0,63.6099,63.6175,63.5567,63.5795,13900.0
2014-11-13 15:20:00,83.68,83.72,83.6,83.6,15600.0,63.5795,63.6099,63.5187,63.5187,15600.0
2014-11-13 15:30:00,83.6,83.76,83.6,83.75,7900.0,63.5187,63.6403,63.5187,63.6327,7900.0
2014-11-13 15:40:00,83.74,83.82,83.74,83.79,8700.0,63.6251,63.6858,63.6251,63.663,8700.0
2014-11-13 15:50:00,83.79,83.81,83.72,83.75,16700.0,63.663,63.6782,63.6099,63.6327,16700.0
2014-11-14 09:30:00,83.81,83.85,83.75,83.8,24600.0,63.6782,63.7086,63.6327,63.6706,24600.0
2014-11-14 09:40:00,83.84,83.85,83.73,83.73,4000.0,63.701,63.7086,63.6175,63.6175,4000.0
2014-11-14 09:50:00,83.76,83.83,83.76,83.82,2600.0,63.6403,63.6934,63.6403,63.6858,2600.0
2014-11-14 10:00:00,83.82,83.91,83.82,83.91,180000.0,63.6858,63.7542,63.6858,63.7542,180000.0
2014-11-14 10:10:00,83.94,83.94,83.86,83.89,3100.0,63.777,63.777,63.7162,63.739,3100.0
2014-11-14 10:20:00,83.9,83.9,83.79,83.82,13200.0,63.7466,63.7466,63.663,63.6858,13200.0
2014-11-14 10:30:00,83.82,83.84,83.72,83.77,9500.0,63.6858,63.701,63.6099,63.6479,9500.0
2014-11-14 10:40:00,83.8,83.88,83.8,83.85,3600.0,63.6706,63.7314,63.6706,63.7086,3600.0
2014-11-14 10:50:00,83.89,83.9,83.85,83.85,8400.0,63.739,63.7466,63.7086,63.7086,8400.0
2014-11-14 11:00:00,83.87,83.89,83.84,83.84,3100.0,63.7238,63.739,63.701,63.701,3100.0
2014-11-14 11:10:00,83.83,83.84,83.8,83.84,3300.0,63.6934,63.701,63.6706,63.701,3300.0
2014-11-14 11:20:00,83.84,83.86,83.82,83.82,3600.0,63.701,63.7162,63.6858,63.6858,3600.0
2014-11-14 11:30:00,83.81,83.87,83.79,83.84,8100.0,63.6782,63.7238,63.663,63.701,8100.0
2014-11-14 11:40:00,83.81,83.82,83.77,83.8,3700.0,63.6782,63.6858,63.6479,63.6706,3700.0
2014-11-14 11:50:00,83.79,83.82,83.79,83.79,61900.0,63.663,63.6858,63.663,63.663,61900.0
2014-11-14 12:00:00,83.82,83.84,83.81,83.83,6000.0,63.6858,63.701,63.6782,63.6934,6000.0
2014-11-14 12:10:00,83.82,83.82,83.75,83.78,3700.0,63.6858,63.6858,63.6327,63.6555,3700.0
2014-11-14 12:20:00,83.77,83.81,83.77,83.8,2300.0,63.6479,63.6782,63.6479,63.6706,2300.0
2014-11-14 12:30:00,83.81,83.82,83.79,83.81,5300.0,63.6782,63.6858,63.663,63.6782,5300.0
2014-11-14 12:40:00,83.81,83.81,83.79,83.79,4800.0,63.6782,63.6782,63.663,63.663,4800.0
2014-11-14 12:50:00,83.78,83.79,83.77,83.77,4700.0,63.6555,63.663,63.6479,63.6479,4700.0
2014-11-14 13:00:00,83.74,83.76,83.73,83.76,7100.0,63.6251,63.6403,63.6175,63.6403,7100.0
2014-11-14 13:10:00,83.76,83.77,83.73,83.74,289800.0,63.6403,63.6479,63.6175,63.6251,289800.0
2014-11-14 13:20:00,83.73,83.74,83.72,83.73,32300.0,63.6175,63.6251,63.6099,63.6175,32300.0
2014-11-14 13:30:00,83.74,83.74,83.69,83.7,3100.0,63.6251,63.6251,63.5871,63.5947,3100.0
2014-11-14 13:40:00,83.71,83.73,83.71,83.73,8600.0,63.6023,63.6175,63.6023,63.6175,8600.0
2014-11-14 13:50:00,83.72,83.74,83.65,83.66,18600.0,63.6099,63.6251,63.5567,63.5643,18600.0
2014-11-14 14:00:00,83.65,83.68,83.6,83.67,31500.0,63.5567,63.5795,63.5187,63.5719,31500.0
2014-11-14 14:10:00,83.67,83.7,83.67,83.69,14100.0,63.5719,63.5947,63.5719,63.5871,14100.0
2014-11-14 14:20:00,83.69,83.7,83.65,83.69,16400.0,63.5871,63.5947,63.5567,63.5871,16400.0
2014-11-14 14:30:00,83.71,83.71,83.68,83.69,10000.0,63.6023,63.6023,63.5795,63.5871,10000.0
2014-11-14 14:40:00,83.68,83.71,83.67,83.67,5500.0,63.5795,63.6023,63.5719,63.5719,5500.0
2014-11-14 14:50:00,83.68,83.71,83.68,83.69,11200.0,63.5795,63.6023,63.5795,63.5871,11200.0
2014-11-14 15:00:00,83.69,83.73,83.69,83.72,6700.0,63.5871,63.6175,63.5871,63.6099,6700.0
2014-11-14 15:10:00,83.72,83.73,83.68,83.71,18600.0,63.6099,63.6175,63.5795,63.6023,18600.0
2014-11-14 15:20:00,83.7,83.73,83.69,83.73,29600.0,63.5947,63.6175,63.5871,63.6175,29600.0
2014-11-14 15:30:00,83.73,83.77,83.73,83.76,19500.0,63.6175,63.6479,63.6175,63.6403,19500.0
2014-11-14 15:40:00,83.76,83.77,83.71,83.72,19700.0,63.6403,63.6479,63.6023,63.6099,19700.0
2014-11-14 15:50:00,83.72,83.77,83.7,83.76,49600.0,63.6099,63.6479,63.5947,63.6403,49600.0
2014-11-17 09:30:00,83.61,83.67,83.6,83.66,17500.0,63.5263,63.5719,63.5187,63.5643,17500.0
2014-11-17 09:40:00,83.63,83.67,83.63,83.63,10400.0,63.5415,63.5719,63.5415,63.5415,10400.0
2014-11-17 09:50:00,83.65,83.68,83.6,83.61,7300.0,63.5567,63.5795,63.5187,63.5263,7300.0
2014-11-17 10:00:00,83.63,83.7,83.6,83.6,46800.0,63.5415,63.5947,63.5187,63.5187,46800.0
2014-11-17 10:10:00,83.6,83.76,83.59,83.76,4100.0,63.5187,63.6403,63.5111,63.6403,4100.0
2014-11-17 10:20:00,83.73,83.84,83.72,83.82,4200.0,63.6175,63.701,63.6099,63.6858,4200.0
2014-11-17 10:30:00,83.82,83.82,83.73,83.79,5700.0,63.6858,63.6858,63.6175,63.663,5700.0
2014-11-17 10:40:00,83.73,83.77,83.71,83.74,3000.0,63.6175,63.6479,63.6023,63.6251,3000.0
2014-11-17 10:50:00,83.72,83.79,83.7,83.79,9500.0,63.6099,63.663,63.5947,63.663,9500.0
2014-11-17 11:00:00,83.8,83.82,83.76,83.76,6900.0,63.6706,63.6858,63.6403,63.6403,6900.0
2014-11-17 11:10:00,83.77,83.79,83.74,83.79,3700.0,63.6479,63.663,63.6251,63.663,3700.0
2014-11-17 11:20:00,83.81,83.81,83.7,83.7,47000.0,63.6782,63.6782,63.5947,63.5947,47000.0
2014-11-17 11:30:00,83.7,83.73,83.65,83.68,9600.0,63.5947,63.6175,63.5567,63.5795,9600.0
2014-11-17 11:40:00,83.68,83.73,83.68,83.73,600.0,63.5795,63.6175,63.5795,63.6175,600.0
2014-11-17 11:50:00,83.7,83.75,83.67,83.71,6000.0,63.5947,63.6327,63.5719,63.6023,6000.0
2014-11-17 12:00:00,83.74,83.76,83.71,83.72,2600.0,63.6251,63.6403,63.6023,63.6099,2600.0
2014-11-17 12:10:00,83.7,83.79,83.7,83.79,2700.0,63.5947,63.663,63.5947,63.663,2700.0
2014-11-17 12:20:00,83.8,83.85,83.8,83.85,3700.0,63.6706,63.7086,63.6706,63.7086,3700.0
2014-11-17 12:30:00,83.84,83.87,83.83,83.87,23700.0,63.701,63.7238,63.6934,63.7238,23700.0
2014-11-17 12:40:00,83.9,83.94,83.9,83.91,7000.0,63.7466,63.777,63.7466,63.7542,7000.0
2014-11-17 12:50:00,83.93,83.94,83.92,83.93,2700.0,63.7694,63.777,63.7618,63.7694,2700.0
2014-11-17 13:00:00,83.91,83.94,83.9,83.94,12300.0,63.7542,63.777,63.7466,63.777,12300.0
2014-11-17 13:10:00,83.94,84.01,83.93,84.01,4900.0,63.777,63.8302,63.7694,63.8302,4900.0
2014-11-17 13:20:00,84.0,84.04,83.98,84.01,7600.0,63.8226,63.853,63.8074,63.8302,7600.0
2014-11-17 13:30:00,84.03,84.03,83.97,83.98,13300.0,63.8454,63.8454,63.7998,63.8074,13300.0
2014-11-17 13:40:00,83.98,84.01,83.94,83.94,10700.0,63.8074,63.8302,63.777,63.777,10700.0
2014-11-17 13:50:00,83.96,84.03,83.95,84.02,23200.0,63.7922,63.8454,63.7846,63.8378,23200.0
2014-11-17 14:00:00,84.0,84.02,83.98,83.99,7500.0,63.8226,63.8378,63.8074,63.815,7500.0
2014-11-17 14:10:00,84.0,84.03,83.99,84.03,8400.0,63.8226,63.8454,63.815,63.8454,8400.0
2014-11-17 14:20:00,84.01,84.01,83.97,83.99,8400.0,63.8302,63.8302,63.7998,63.815,8400.0
2014-11-17 14:30:00,83.99,84.05,83.98,84.03,14000.0,63.815,63.8606,63.8074,63.8454,14000.0
2014-11-17 14:40:00,84.03,84.05,84.01,84.01,5300.0,63.8454,63.8606,63.8302,63.8302,5300.0
2014-11-17 14:50:00,84.0,84.04,83.99,84.01,19200.0,63.8226,63.853,63.815,63.8302,19200.0
2014-11-17 15:00:00,84.01,84.03,83.98,84.02,5700.0,63.8302,63.8454,63.8074,63.8378,5700.0
2014-11-17 15:10:00,84.02,84.02,83.95,83.99,8100.0,63.8378,63.8378,63.7846,63.815,8100.0
2014-11-17 15:20:00,83.98,84.02,83.97,84.0,12200.0,63.8074,63.8378,63.7998,63.8226,12200.0
2014-11-17 15:30:00,84.01,84.02,83.97,84.01,16600.0,63.8302,63.8378,63.7998,63.8302,16600.0
2014-11-17 15:40:00,84.0,84.0,83.97,83.99,5600.0,63.8226,63.8226,63.7998,63.815,5600.0
2014-11-17 15:50:00,83.99,84.01,83.94,83.99,21200.0,63.815,63.8302,63.777,63.815,21200.0
2014-11-18 09:30:00,84.03,84.15,84.03,84.12,15600.0,63.8454,63.9366,63.8454,63.9138,15600.0
2014-11-18 09:40:00,84.13,84.25,84.13,84.19,13200.0,63.9214,64.0126,63.9214,63.967,13200.0
2014-11-18 09:50:00,84.23,84.28,84.2,84.27,2000.0,63.9974,64.0353,63.9746,64.0277,2000.0
2014-11-18 10:00:00,84.31,84.33,84.28,84.33,14000.0,64.0581,64.0733,64.0353,64.0733,14000.0
2014-11-18 10:10:00,84.33,84.35,84.27,84.31,2600.0,64.0733,64.0885,64.0277,64.0581,2600.0
2014-11-18 10:20:00,84.26,84.28,84.26,84.26,2200.0,64.0202,64.0353,64.0202,64.0202,2200.0
2014-11-18 10:30:00,84.24,84.27,84.21,84.25,2200.0,64.005,64.0277,63.9822,64.0126,2200.0
2014-11-18 10:40:00,84.27,84.28,84.24,84.27,11000.0,64.0277,64.0353,64.005,64.0277,11000.0
2014-11-18 10:50:00,84.27,84.35,84.26,84.35,8100.0,64.0277,64.0885,64.0202,64.0885,8100.0
2014-11-18 11:00:00,84.33,84.36,84.31,84.36,9200.0,64.0733,64.0961,64.0581,64.0961,9200.0
2014-11-18 11:10:00,84.37,84.37,84.34,84.36,2400.0,64.1037,64.1037,64.0809,64.0961,2400.0
2014-11-18 11:20:00,84.36,84.37,84.32,84.34,7100.0,64.0961,64.1037,64.0657,64.0809,7100.0
2014-11-18 11:30:00,84.35,84.43,84.34,84.43,21400.0,64.0885,64.1493,64.0809,64.1493,21400.0
2014-11-18 11:40:00,84.43,84.43,84.38,84.39,4200.0,64.1493,64.1493,64.1113,64.1189,4200.0
2014-11-18 11:50:00,84.4,84.41,84.36,84.38,7100.0,64.1265,64.1341,64.0961,64.1113,7100.0
2014-11-18 12:00:00,84.39,84.41,84.35,84.39,5000.0,64.1189,64.1341,64.0885,64.1189,5000.0
2014-11-18 12:10:00,84.39,84.4,84.38,84.4,2100.0,64.1189,64.1265,64.1113,64.1265,2100.0
2014-11-18 12:20:00,84.39,84.4,84.37,84.38,18200.0,64.1189,64.1265,64.1037,64.1113,18200.0
2014-11-18 12:30:00,84.39,84.41,84.36,84.36,8400.0,64.1189,64.1341,64.0961,64.0961,8400.0
2014-11-18 12:40:00,84.37,84.41,84.36,84.4,3400.0,64.1037,64.1341,64.0961,64.1265,3400.0
2014-11-18 12:50:00,84.4,84.42,84.38,84.41,3600.0,64.1265,64.1417,64.1113,64.1341,3600.0
2014-11-18 13:00:00,84.42,84.42,84.39,84.41,17900.0,64.1417,64.1417,64.1189,64.1341,17900.0
2014-11-18 13:10:00,84.42,84.42,84.38,84.41,2200.0,64.1417,64.1417,64.1113,64.1341,2200.0
2014-11-18 13:20:00,84.43,84.46,84.42,84.46,2600.0,64.1493,64.1721,64.1417,64.1721,2600.0
2014-11-18 13:30:00,84.44,84.45,84.4,84.41,19300.0,64.1569,64.1645,64.1265,64.1341,19300.0
2014-11-18 13:40:00,84.4,84.42,84.39,84.41,8000.0,64.1265,64.1417,64.1189,64.1341,8000.0
2014-11-18 13:50:00,84.42,84.46,84.4,84.45,3600.0,64.1417,64.1721,64.1265,64.1645,3600.0
2014-11-18 14:00:00,84.43,84.53,84.42,84.52,11200.0,64.1493,64.2253,64.1417,64.2177,11200.0
2014-11-18 14:10:00,84.52,84.56,84.51,84.54,16700.0,64.2177,64.2481,64.2101,64.2329,16700.0
2014-11-18 14:20:00,84.54,84.55,84.5,84.51,15000.0,64.2329,64.2405,64.2025,64.2101,15000.0
2014-11-18 14:30:00,84.52,84.56,84.5,84.54,7400.0,64.2177,64.2481,64.2025,64.2329,7400.0
2014-11-18 14:40:00,84.55,84.55,84.51,84.53,7200.0,64.2405,64.2405,64.2101,64.2253,7200.0
2014-11-18 14:50:00,84.52,84.52,84.47,84.49,10000.0,64.2177,64.2177,64.1797,64.1949,10000.0
2014-11-18 15:00:00,84.48,84.55,84.48,84.54,6500.0,64.1873,64.2405,64.1873,64.2329,6500.0
2014-11-18 15:10:00,84.54,84.55,84.52,84.52,19100.0,64.2329,64.2405,64.2177,64.2177,19100.0
2014-11-18 15:20:00,84.53,84.53,84.49,84.52,5400.0,64.2253,64.2253,64.1949,64.2177,5400.0
2014-11-18 15:30:00,84.49,84.5,84.45,84.47,4000.0,64.1949,64.2025,64.1645,64.1797,4000.0
2014-11-18 15:40:00,84.47,84.49,84.41,84.42,10600.0,64.1797,64.1949,64.1341,64.1417,10600.0
2014-11-18 15:50:00,84.41,84.41,84.35,84.37,21200.0,64.1341,64.1341,64.0885,64.1037,21200.0
2014-11-19 09:30:00,84.3,84.34,84.07,84.16,27400.0,64.0505,64.0809,63.8758,63.9442,27400.0
2014-11-19 09:40:00,84.18,84.23,84.15,84.2,11400.0,63.9594,63.9974,63.9366,63.9746,11400.0
2014-11-19 09:50:00,84.18,84.19,84.11,84.15,17500.0,63.9594,63.967,63.9062,63.9366,17500.0
2014-11-19 10:00:00,84.14,84.14,84.04,84.08,20000.0,63.929,63.929,63.853,63.8834,20000.0
2014-11-19 10:10:00,84.1,84.1,84.01,84.09,6800.0,63.8986,63.8986,63.8302,63.891,6800.0
2014-11-19 10:20:00,84.09,84.1,84.02,84.02,8100.0,63.891,63.8986,63.8378,63.8378,8100.0
2014-11-19 10:30:00,84.01,84.05,83.95,83.95,10100.0,63.8302,63.8606,63.7846,63.7846,10100.0
2014-11-19 10:40:00,83.95,83.99,83.93,83.96,8500.0,63.7846,63.815,63.7694,63.7922,8500.0
2014-11-19 10:50:00,83.96,84.02,83.95,83.96,12300.0,63.7922,63.8378,63.7846,63.7922,12300.0
2014-11-19 11:00:00,83.95,84.05,83.92,84.04,30900.0,63.7846,63.8606,63.7618,63.853,30900.0
2014-11-19 11:10:00,84.05,84.07,84.02,84.04,7300.0,63.8606,63.8758,63.8378,63.853,7300.0
2014-11-19 11:20:00,84.05,84.06,84.02,84.03,6100.0,63.8606,63.8682,63.8378,63.8454,6100.0
2014-11-19 11:30:00,84.04,84.1,84.03,84.09,16900.0,63.853,63.8986,63.8454,63.891,16900.0
2014-11-19 11:40:00,84.09,84.16,84.08,84.13,6100.0,63.891,63.9442,63.8834,63.9214,6100.0
2014-11-19 11:50:00,84.13,84.14,84.11,84.13,28900.0,63.9214,63.929,63.9062,63.9214,28900.0
2014-11-19 12:00:00,84.14,84.15,84.13,84.13,19000.0,63.929,63.9366,63.9214,63.9214,19000.0
2014-11-19 12:10:00,84.13,84.15,84.11,84.14,7900.0,63.9214,63.9366,63.9062,63.929,7900.0
2014-11-19 12:20:00,84.15,84.16,84.13,84.14,6200.0,63.9366,63.9442,63.9214,63.929,6200.0
2014-11-19 12:30:00,84.13,84.15,84.08,84.08,11600.0,63.9214,63.9366,63.8834,63.8834,11600.0
2014-11-19 12:40:00,84.08,84.12,84.08,84.11,9900.0,63.8834,63.9138,63.8834,63.9062,9900.0
2014-11-19 12:50:00,84.12,84.2,84.11,84.19,11000.0,63.9138,63.9746,63.9062,63.967,11000.0
2014-11-19 13:00:00,84.18,84.19,84.14,84.16,13500.0,63.9594,63.967,63.929,63.9442,13500.0
2014-11-19 13:10:00,84.14,84.16,84.13,84.15,18500.0,63.929,63.9442,63.9214,63.9366,18500.0
2014-11-19 13:20:00,84.15,84.21,84.15,84.16,49700.0,63.9366,63.9822,63.9366,63.9442,49700.0
2014-11-19 13:30:00,84.17,84.18,84.15,84.17,7800.0,63.9518,63.9594,63.9366,63.9518,7800.0
2014-11-19 13:40:00,84.17,84.19,84.16,84.17,7500.0,63.9518,63.967,63.9442,63.9518,7500.0
2014-11-19 13:50:00,84.16,84.23,84.15,84.17,14300.0,63.9442,63.9974,63.9366,63.9518,14300.0
2014-11-19 14:00:00,84.18,84.35,84.15,84.3,36500.0,63.9594,64.0885,63.9366,64.0505,36500.0
2014-11-19 14:10:00,84.29,84.33,84.27,84.31,27700.0,64.0429,64.0733,64.0277,64.0581,27700.0
2014-11-19 14:20:00,84.31,84.32,84.1,84.13,34700.0,64.0581,64.0657,63.8986,63.9214,34700.0
2014-11-19 14:30:00,84.12,84.19,84.08,84.15,17400.0,63.9138,63.967,63.8834,63.9366,17400.0
2014-11-19 14:40:00,84.16,84.16,84.04,84.08,13100.0,63.9442,63.9442,63.853,63.8834,13100.0
2014-11-19 14:50:00,84.06,84.17,84.05,84.14,12700.0,63.8682,63.9518,63.8606,63.929,12700.0
2014-11-19 15:00:00,84.14,84.16,84.1,84.11,7500.0,63.929,63.9442,63.8986,63.9062,7500.0
2014-11-19 15:10:00,84.11,84.24,84.11,84.23,11200.0,63.9062,64.005,63.9062,63.9974,11200.0
2014-11-19 15:20:00,84.23,84.29,84.22,84.23,14100.0,63.9974,64.0429,63.9898,63.9974,14100.0
2014-11-19 15:30:00,84.23,84.26,84.21,84.21,12500.0,63.9974,64.0202,63.9822,63.9822,12500.0
2014-11-19 15:40:00,84.2,84.25,84.15,84.23,8800.0,63.9746,64.0126,63.9366,63.9974,8800.0
2014-11-19 15:50:00,84.23,84.3,84.23,84.23,52500.0,63.9974,64.0505,63.9974,63.9974,52500.0
2014-11-20 09:30:00,83.88,84.0,83.87,83.95,20000.0,63.7314,63.8226,63.7238,63.7846,20000.0
2014-11-20 09:40:00,84.03,84.03,83.97,84.02,4600.0,63.8454,63.8454,63.7998,63.8378,4600.0
2014-11-20 09:50:00,84.03,84.07,84.0,84.04,1700.0,63.8454,63.8758,63.8226,63.853,1700.0
2014-11-20 10:00:00,84.07,84.19,84.07,84.13,9900.0,63.8758,63.967,63.8758,63.9214,9900.0
2014-11-20 10:10:00,84.12,84.14,84.06,84.08,4600.0,63.9138,63.929,63.8682,63.8834,4600.0
2014-11-20 10:20:00,84.06,84.17,84.05,84.15,2400.0,63.8682,63.9518,63.8606,63.9366,2400.0
2014-11-20 10:30:00,84.17,84.26,84.15,84.26,3600.0,63.9518,64.0202,63.9366,64.0202,3600.0
2014-11-20 10:40:00,84.26,84.31,84.26,84.28,3200.0,64.0202,64.0581,64.0202,64.0353,3200.0
2014-11-20 10:50:00,84.26,84.28,84.26,84.27,5100.0,64.0202,64.0353,64.0202,64.0277,5100.0
2014-11-20 11:00:00,84.26,84.3,84.26,84.29,6300.0,64.0202,64.0505,64.0202,64.0429,6300.0
2014-11-20 11:10:00,84.3,84.35,84.29,84.34,7000.0,64.0505,64.0885,64.0429,64.0809,7000.0
2014-11-20 11:20:00,84.35,84.38,84.33,84.37,5500.0,64.0885,64.1113,64.0733,64.1037,5500.0
2014-11-20 11:30:00,84.37,84.38,84.33,84.34,10100.0,64.1037,64.1113,64.0733,64.0809,10100.0
2014-11-20 11:40:00,84.34,84.35,84.32,84.35,10200.0,64.0809,64.0885,64.0657,64.0885,10200.0
2014-11-20 11:50:00,84.35,84.36,84.29,84.3,3600.0,64.0885,64.0961,64.0429,64.0505,3600.0
2014-11-20 12:00:00,84.31,84.31,84.25,84.27,1800.0,64.0581,64.0581,64.0126,64.0277,1800.0
2014-11-20 12:10:00,84.27,84.34,84.27,84.33,1200.0,64.0277,64.0809,64.0277,64.0733,1200.0
2014-11-20 12:20:00,84.31,84.32,84.29,84.3,2200.0,64.0581,64.0657,64.0429,64.0505,2200.0
2014-11-20 12:30:00,84.31,84.35,84.31,84.34,5100.0,64.0581,64.0885,64.0581,64.0809,5100.0
2014-11-20 12:40:00,84.35,84.35,84.27,84.31,17300.0,64.0885,64.0885,64.0277,64.0581,17300.0
2014-11-20 12:50:00,84.31,84.32,84.25,84.29,26500.0,64.0581,64.0657,64.0126,64.0429,26500.0
2014-11-20 13:00:00,84.28,84.34,84.28,84.32,11800.0,64.0353,64.0809,64.0353,64.0657,11800.0
2014-11-20 13:10:00,84.3,84.3,84.26,84.28,3900.0,64.0505,64.0505,64.0202,64.0353,3900.0
2014-11-20 13:20:00,84.28,84.31,84.28,84.3,14500.0,64.0353,64.0581,64.0353,64.0505,14500.0
2014-11-20 13:30:00,84.31,84.34,84.31,84.32,20200.0,64.0581,64.0809,64.0581,64.0657,20200.0
2014-11-20 13:40:00,84.33,84.33,84.31,84.32,11400.0,64.0733,64.0733,64.0581,64.0657,11400.0
2014-11-20 13:50:00,84.29,84.33,84.29,84.33,3900.0,64.0429,64.0733,64.0429,64.0733,3900.0
2014-11-20 14:00:00,84.34,84.35,84.32,84.34,11400.0,64.0809,64.0885,64.0657,64.0809,11400.0
2014-11-20 14:10:00,84.36,84.4,84.35,84.39,7800.0,64.0961,64.1265,64.0885,64.1189,7800.0
2014-11-20 14:20:00,84.39,84.4,84.37,84.38,24700.0,64.1189,64.1265,64.1037,64.1113,24700.0
2014-11-20 14:30:00,84.38,84.38,84.32,84.33,7600.0,64.1113,64.1113,64.0657,64.0733,7600.0
2014-11-20 14:40:00,84.34,84.36,84.33,84.33,6000.0,64.0809,64.0961,64.0733,64.0733,6000.0
2014-11-20 14:50:00,84.33,84.36,84.3,84.3,4700.0,64.0733,64.0961,64.0505,64.0505,4700.0
2014-11-20 15:00:00,84.29,84.3,84.26,84.29,21100.0,64.0429,64.0505,64.0202,64.0429,21100.0
2014-11-20 15:10:00,84.29,84.3,84.26,84.29,4000.0,64.0429,64.0505,64.0202,64.0429,4000.0
2014-11-20 15:20:00,84.28,84.35,84.26,84.34,7400.0,64.0353,64.0885,64.0202,64.0809,7400.0
2014-11-20 15:30:00,84.35,84.41,84.34,84.41,5900.0,64.0885,64.1341,64.0809,64.1341,5900.0
2014-11-20 15:40:00,84.41,84.44,84.38,84.4,8200.0,64.1341,64.1569,64.1113,64.1265,8200.0
2014-11-20 15:50:00,84.41,84.42,84.38,84.42,18300.0,64.1341,64.1417,64.1113,64.1417,18300.0
2014-11-21 09:30:00,85.32,85.32,85.16,85.22,34900.0,64.8255,64.8255,64.704,64.7496,34900.0
2014-11-21 09:40:00,85.21,85.22,85.11,85.16,11000.0,64.742,64.7496,64.666,64.704,11000.0
2014-11-21 09:50:00,85.16,85.19,85.15,85.16,2300.0,64.704,64.7268,64.6964,64.704,2300.0
2014-11-21 10:00:00,85.17,85.17,85.09,85.09,15100.0,64.7116,64.7116,64.6508,64.6508,15100.0
2014-11-21 10:10:00,85.08,85.14,85.07,85.09,13600.0,64.6432,64.6888,64.6356,64.6508,13600.0
2014-11-21 10:20:00,85.07,85.1,85.07,85.08,7700.0,64.6356,64.6584,64.6356,64.6432,7700.0
2014-11-21 10:30:00,85.1,85.1,85.03,85.04,5000.0,64.6584,64.6584,64.6052,64.6128,5000.0
2014-11-21 10:40:00,85.05,85.06,85.01,85.03,27400.0,64.6204,64.628,64.59,64.6052,27400.0
2014-11-21 10:50:00,85.02,85.06,85.01,85.04,4100.0,64.5976,64.628,64.59,64.6128,4100.0
2014-11-21 11:00:00,85.02,85.02,84.96,84.98,3700.0,64.5976,64.5976,64.552,64.5672,3700.0
2014-11-21 11:10:00,84.97,85.02,84.97,84.99,13500.0,64.5596,64.5976,64.5596,64.5748,13500.0
2014-11-21 11:20:00,85.0,85.0,84.98,85.0,4800.0,64.5824,64.5824,64.5672,64.5824,4800.0
2014-11-21 11:30:00,84.96,84.99,84.89,84.89,14400.0,64.552,64.5748,64.4988,64.4988,14400.0
2014-11-21 11:40:00,84.91,84.93,84.89,84.9,40500.0,64.514,64.5292,64.4988,64.5064,40500.0
2014-11-21 11:50:00,84.89,84.91,84.88,84.9,7000.0,64.4988,64.514,64.4912,64.5064,7000.0
2014-11-21 12:00:00,84.89,84.92,84.86,84.86,2900.0,64.4988,64.5216,64.476,64.476,2900.0
2014-11-21 12:10:00,84.87,84.88,84.78,84.78,5500.0,64.4836,64.4912,64.4152,64.4152,5500.0
2014-11-21 12:20:00,84.78,84.8,84.74,84.74,9300.0,64.4152,64.4304,64.3849,64.3849,9300.0
2014-11-21 12:30:00,84.73,84.8,84.72,84.78,13800.0,64.3773,64.4304,64.3697,64.4152,13800.0
2014-11-21 12:40:00,84.78,84.8,84.75,84.76,8200.0,64.4152,64.4304,64.3925,64.4,8200.0
2014-11-21 12:50:00,84.76,84.77,84.7,84.73,7700.0,64.4,64.4076,64.3545,64.3773,7700.0
2014-11-21 13:00:00,84.73,84.74,84.66,84.67,5600.0,64.3773,64.3849,64.3241,64.3317,5600.0
2014-11-21 13:10:00,84.7,84.7,84.62,84.62,2100.0,64.3545,64.3545,64.2937,64.2937,2100.0
2014-11-21 13:20:00,84.63,84.66,84.56,84.59,10800.0,64.3013,64.3241,64.2481,64.2709,10800.0
2014-11-21 13:30:00,84.56,84.66,84.55,84.65,20000.0,64.2481,64.3241,64.2405,64.3165,20000.0
2014-11-21 13:40:00,84.65,84.69,84.63,84.69,9300.0,64.3165,64.3469,64.3013,64.3469,9300.0
2014-11-21 13:50:00,84.68,84.76,84.67,84.73,8800.0,64.3393,64.4,64.3317,64.3773,8800.0
2014-11-21 14:00:00,84.73,84.76,84.72,84.74,2800.0,64.3773,64.4,64.3697,64.3849,2800.0
2014-11-21 14:10:00,84.76,84.76,84.72,84.72,8200.0,64.4,64.4,64.3697,64.3697,8200.0
2014-11-21 14:20:00,84.72,84.72,84.62,84.63,6600.0,64.3697,64.3697,64.2937,64.3013,6600.0
2014-11-21 14:30:00,84.65,84.67,84.6,84.6,16700.0,64.3165,64.3317,64.2785,64.2785,16700.0
2014-11-21 14:40:00,84.65,84.73,84.65,84.7,11300.0,64.3165,64.3773,64.3165,64.3545,11300.0
2014-11-21 14:50:00,84.7,84.74,84.68,84.71,11300.0,64.3545,64.3849,64.3393,64.3621,11300.0
2014-11-21 15:00:00,84.69,84.77,84.69,84.73,4900.0,64.3469,64.4076,64.3469,64.3773,4900.0
2014-11-21 15:10:00,84.73,84.8,84.73,84.75,5200.0,64.3773,64.4304,64.3773,64.3925,5200.0
2014-11-21 15:20:00,84.76,84.8,84.74,84.78,6400.0,64.4,64.4304,64.3849,64.4152,6400.0
2014-11-21 15:30:00,84.8,84.85,84.8,84.81,7200.0,64.4304,64.4684,64.4304,64.438,7200.0
2014-11-21 15:40:00,84.81,84.85,84.77,84.78,9300.0,64.438,64.4684,64.4076,64.4152,9300.0
2014-11-21 15:50:00,84.77,84.81,84.74,84.79,5300.0,64.4076,64.438,64.3849,64.4228,5300.0
2014-11-24 09:30:00,84.99,85.07,84.95,85.03,15500.0,64.5748,64.6356,64.5444,64.6052,15500.0
2014-11-24 09:40:00,85.02,85.02,84.9,84.91,5300.0,64.5976,64.5976,64.5064,64.514,5300.0
2014-11-24 09:50:00,84.93,84.93,84.83,84.86,5500.0,64.5292,64.5292,64.4532,64.476,5500.0
2014-11-24 10:00:00,84.86,84.89,84.82,84.87,15100.0,64.476,64.4988,64.4456,64.4836,15100.0
2014-11-24 10:10:00,84.88,84.92,84.87,84.91,8300.0,64.4912,64.5216,64.4836,64.514,8300.0
2014-11-24 10:20:00,84.94,84.94,84.9,84.91,2100.0,64.5368,64.5368,64.5064,64.514,2100.0
2014-11-24 10:30:00,84.94,84.95,84.91,84.92,4100.0,64.5368,64.5444,64.514,64.5216,4100.0
2014-11-24 10:40:00,84.96,84.99,84.96,84.96,2700.0,64.552,64.5748,64.552,64.552,2700.0
2014-11-24 10:50:00,84.96,84.98,84.93,84.96,10400.0,64.552,64.5672,64.5292,64.552,10400.0
2014-11-24 11:00:00,84.94,84.96,84.9,84.9,2600.0,64.5368,64.552,64.5064,64.5064,2600.0
2014-11-24 11:10:00,84.89,84.92,84.86,84.86,10800.0,64.4988,64.5216,64.476,64.476,10800.0
2014-11-24 11:20:00,84.86,84.88,84.84,84.85,40800.0,64.476,64.4912,64.4608,64.4684,40800.0
2014-11-24 11:30:00,84.86,84.89,84.83,84.84,6400.0,64.476,64.4988,64.4532,64.4608,6400.0
2014-11-24 11:40:00,84.85,84.88,84.84,84.86,2300.0,64.4684,64.4912,64.4608,64.476,2300.0
2014-11-24 11:50:00,84.84,84.87,84.82,84.85,1300.0,64.4608,64.4836,64.4456,64.4684,1300.0
2014-11-24 12:00:00,84.83,84.9,84.82,84.9,6800.0,64.4532,64.5064,64.4456,64.5064,6800.0
2014-11-24 12:10:00,84.88,84.89,84.85,84.85,2500.0,64.4912,64.4988,64.4684,64.4684,2500.0
2014-11-24 12:20:00,84.87,84.89,84.86,84.86,4400.0,64.4836,64.4988,64.476,64.476,4400.0
2014-11-24 12:30:00,84.88,84.88,84.81,84.83,6000.0,64.4912,64.4912,64.438,64.4532,6000.0
2014-11-24 12:40:00,84.82,84.84,84.82,84.84,13800.0,64.4456,64.4608,64.4456,64.4608,13800.0
2014-11-24 12:50:00,84.84,84.85,84.79,84.81,35200.0,64.4608,64.4684,64.4228,64.438,35200.0
2014-11-24 13:00:00,84.81,84.82,84.8,84.81,7900.0,64.438,64.4456,64.4304,64.438,7900.0
2014-11-24 13:10:00,84.82,84.85,84.81,84.83,11000.0,64.4456,64.4684,64.438,64.4532,11000.0
2014-11-24 13:20:00,84.84,84.85,84.82,84.84,6100.0,64.4608,64.4684,64.4456,64.4608,6100.0
2014-11-24 13:30:00,84.83,84.84,84.81,84.81,7800.0,64.4532,64.4608,64.438,64.438,7800.0
2014-11-24 13:40:00,84.81,84.82,84.77,84.8,7700.0,64.438,64.4456,64.4076,64.4304,7700.0
2014-11-24 13:50:00,84.8,84.82,84.79,84.81,11900.0,64.4304,64.4456,64.4228,64.438,11900.0
2014-11-24 14:00:00,84.8,84.88,84.8,84.87,17600.0,64.4304,64.4912,64.4304,64.4836,17600.0
2014-11-24 14:10:00,84.88,84.88,84.85,84.86,7300.0,64.4912,64.4912,64.4684,64.476,7300.0
2014-11-24 14:20:00,84.87,84.89,84.86,84.89,4200.0,64.4836,64.4988,64.476,64.4988,4200.0
2014-11-24 14:30:00,84.89,84.9,84.85,84.87,18200.0,64.4988,64.5064,64.4684,64.4836,18200.0
2014-11-24 14:40:00,84.87,84.9,84.87,84.88,7300.0,64.4836,64.5064,64.4836,64.4912,7300.0
2014-11-24 14:50:00,84.89,84.89,84.82,84.83,9800.0,64.4988,64.4988,64.4456,64.4532,9800.0
2014-11-24 15:00:00,84.83,84.84,84.8,84.83,14000.0,64.4532,64.4608,64.4304,64.4532,14000.0
2014-11-24 15:10:00,84.83,84.85,84.79,84.8,5300.0,64.4532,64.4684,64.4228,64.4304,5300.0
2014-11-24 15:20:00,84.79,84.85,84.78,84.85,2800.0,64.4228,64.4684,64.4152,64.4684,2800.0
2014-11-24 15:30:00,84.84,84.86,84.83,84.86,15600.0,64.4608,64.476,64.4532,64.476,15600.0
2014-11-24 15:40:00,84.86,84.87,84.84,84.86,9600.0,64.476,64.4836,64.4608,64.476,9600.0
2014-11-24 15:50:00,84.86,84.92,84.85,84.91,18500.0,64.476,64.5216,64.4684,64.514,18500.0
2014-11-25 09:30:00,85.02,85.02,84.95,84.95,22400.0,64.5976,64.5976,64.5444,64.5444,22400.0
2014-11-25 09:40:00,84.96,84.96,84.86,84.88,5300.0,64.552,64.552,64.476,64.4912,5300.0
2014-11-25 09:50:00,84.85,84.9,84.84,84.89,12300.0,64.4684,64.5064,64.4608,64.4988,12300.0
2014-11-25 10:00:00,84.87,84.88,84.74,84.75,25300.0,64.4836,64.4912,64.3849,64.3925,25300.0
2014-11-25 10:10:00,84.8,84.83,84.76,84.76,12000.0,64.4304,64.4532,64.4,64.4,12000.0
2014-11-25 10:20:00,84.74,84.84,84.74,84.83,11800.0,64.3849,64.4608,64.3849,64.4532,11800.0
2014-11-25 10:30:00,84.82,84.82,84.74,84.74,7500.0,64.4456,64.4456,64.3849,64.3849,7500.0
2014-11-25 10:40:00,84.74,84.77,84.71,84.71,5000.0,64.3849,64.4076,64.3621,64.3621,5000.0
2014-11-25 10:50:00,84.72,84.76,84.69,84.69,5000.0,64.3697,64.4,64.3469,64.3469,5000.0
2014-11-25 11:00:00,84.71,84.74,84.67,84.68,14600.0,64.3621,64.3849,64.3317,64.3393,14600.0
2014-11-25 11:10:00,84.68,84.68,84.62,84.67,9000.0,64.3393,64.3393,64.2937,64.3317,9000.0
2014-11-25 11:20:00,84.67,84.68,84.64,84.65,21600.0,64.3317,64.3393,64.3089,64.3165,21600.0
2014-11-25 11:30:00,84.65,84.75,84.65,84.74,2200.0,64.3165,64.3925,64.3165,64.3849,2200.0
2014-11-25 11:40:00,84.74,84.78,84.73,84.76,19700.0,64.3849,64.4152,64.3773,64.4,19700.0
2014-11-25 11:50:00,84.76,84.79,84.74,84.79,5700.0,64.4,64.4228,64.3849,64.4228,5700.0
2014-11-25 12:00:00,84.79,84.83,84.79,84.83,8900.0,64.4228,64.4532,64.4228,64.4532,8900.0
2014-11-25 12:10:00,84.83,84.84,84.77,84.78,10200.0,64.4532,64.4608,64.4076,64.4152,10200.0
2014-11-25 12:20:00,84.8,84.83,84.8,84.83,29100.0,64.4304,64.4532,64.4304,64.4532,29100.0
2014-11-25 12:30:00,84.84,84.87,84.82,84.87,6800.0,64.4608,64.4836,64.4456,64.4836,6800.0
2014-11-25 12:40:00,84.89,85.0,84.88,84.97,11200.0,64.4988,64.5824,64.4912,64.5596,11200.0
2014-11-25 12:50:00,84.98,84.98,84.95,84.96,2800.0,64.5672,64.5672,64.5444,64.552,2800.0
2014-11-25 13:00:00,84.95,84.97,84.92,84.93,7400.0,64.5444,64.5596,64.5216,64.5292,7400.0
2014-11-25 13:10:00,84.93,84.95,84.9,84.92,13600.0,64.5292,64.5444,64.5064,64.5216,13600.0
2014-11-25 13:20:00,84.92,84.99,84.92,84.96,9100.0,64.5216,64.5748,64.5216,64.552,9100.0
2014-11-25 13:30:00,84.96,84.96,84.94,84.96,13200.0,64.552,64.552,64.5368,64.552,13200.0
2014-11-25 13:40:00,84.95,84.98,84.93,84.96,11800.0,64.5444,64.5672,64.5292,64.552,11800.0
2014-11-25 13:50:00,84.94,84.97,84.94,84.96,6700.0,64.5368,64.5596,64.5368,64.552,6700.0
2014-11-25 14:00:00,84.95,84.98,84.91,84.92,12800.0,64.5444,64.5672,64.514,64.5216,12800.0
2014-11-25 14:10:00,84.93,84.94,84.91,84.91,12200.0,64.5292,64.5368,64.514,64.514,12200.0
2014-11-25 14:20:00,84.9,84.92,84.89,84.91,21900.0,64.5064,64.5216,64.4988,64.514,21900.0
2014-11-25 14:30:00,84.92,84.94,84.9,84.92,1400.0,64.5216,64.5368,64.5064,64.5216,1400.0
2014-11-25 14:40:00,84.92,84.94,84.86,84.87,47400.0,64.5216,64.5368,64.476,64.4836,47400.0
2014-11-25 14:50:00,84.87,84.9,84.84,84.88,8700.0,64.4836,64.5064,64.4608,64.4912,8700.0
2014-11-25 15:00:00,84.88,84.94,84.88,84.91,12600.0,64.4912,64.5368,64.4912,64.514,12600.0
2014-11-25 15:10:00,84.9,84.94,84.89,84.93,11100.0,64.5064,64.5368,64.4988,64.5292,11100.0
2014-11-25 15:20:00,84.93,84.96,84.92,84.93,3800.0,64.5292,64.552,64.5216,64.5292,3800.0
2014-11-25 15:30:00,84.94,84.95,84.89,84.91,5500.0,64.5368,64.5444,64.4988,64.514,5500.0
2014-11-25 15:40:00,84.89,84.91,84.84,84.87,9800.0,64.4988,64.514,64.4608,64.4836,9800.0
2014-11-25 15:50:00,84.86,84.87,84.8,84.81,17400.0,64.476,64.4836,64.4304,64.438,17400.0
2014-11-26 09:30:00,84.89,84.94,84.85,84.89,27800.0,64.4988,64.5368,64.4684,64.4988,27800.0
2014-11-26 09:40:00,84.88,84.88,84.77,84.78,3700.0,64.4912,64.4912,64.4076,64.4152,3700.0
2014-11-26 09:50:00,84.78,84.87,84.78,84.85,5200.0,64.4152,64.4836,64.4152,64.4684,5200.0
2014-11-26 10:00:00,84.84,84.89,84.8,84.84,6100.0,64.4608,64.4988,64.4304,64.4608,6100.0
2014-11-26 10:10:00,84.84,84.87,84.84,84.85,4800.0,64.4608,64.4836,64.4608,64.4684,4800.0
2014-11-26 10:20:00,84.83,84.89,84.83,84.86,5700.0,64.4532,64.4988,64.4532,64.476,5700.0
2014-11-26 10:30:00,84.87,84.89,84.85,84.85,10800.0,64.4836,64.4988,64.4684,64.4684,10800.0
2014-11-26 10:40:00,84.83,84.88,84.82,84.88,3400.0,64.4532,64.4912,64.4456,64.4912,3400.0
2014-11-26 10:50:00,84.87,84.88,84.84,84.86,6700.0,64.4836,64.4912,64.4608,64.476,6700.0
2014-11-26 11:00:00,84.88,84.89,84.84,84.86,11300.0,64.4912,64.4988,64.4608,64.476,11300.0
2014-11-26 11:10:00,84.87,84.87,84.84,84.84,6600.0,64.4836,64.4836,64.4608,64.4608,6600.0
2014-11-26 11:20:00,84.84,84.85,84.82,84.85,5600.0,64.4608,64.4684,64.4456,64.4684,5600.0
2014-11-26 11:30:00,84.85,84.85,84.81,84.84,4100.0,64.4684,64.4684,64.438,64.4608,4100.0
2014-11-26 11:40:00,84.82,84.86,84.82,84.85,10400.0,64.4456,64.476,64.4456,64.4684,10400.0
2014-11-26 11:50:00,84.84,84.86,84.82,84.86,33700.0,64.4608,64.476,64.4456,64.476,33700.0
2014-11-26 12:00:00,84.87,84.93,84.85,84.92,23200.0,64.4836,64.5292,64.4684,64.5216,23200.0
2014-11-26 12:10:00,84.91,84.92,84.89,84.92,9600.0,64.514,64.5216,64.4988,64.5216,9600.0
2014-11-26 12:20:00,84.92,84.94,84.91,84.93,8900.0,64.5216,64.5368,64.514,64.5292,8900.0
2014-11-26 12:30:00,84.92,84.94,84.91,84.92,2200.0,64.5216,64.5368,64.514,64.5216,2200.0
2014-11-26 12:40:00,84.93,84.94,84.92,84.93,3300.0,64.5292,64.5368,64.5216,64.5292,3300.0
2014-11-26 12:50:00,84.91,84.92,84.89,84.92,3300.0,64.514,64.5216,64.4988,64.5216,3300.0
2014-11-26 13:00:00,84.93,84.93,84.91,84.91,1200.0,64.5292,64.5292,64.514,64.514,1200.0
2014-11-26 13:10:00,84.91,84.94,84.91,84.94,5300.0,64.514,64.5368,64.514,64.5368,5300.0
2014-11-26 13:20:00,84.94,84.95,84.93,84.93,1500.0,64.5368,64.5444,64.5292,64.5292,1500.0
2014-11-26 13:30:00,84.95,84.95,84.92,84.94,4600.0,64.5444,64.5444,64.5216,64.5368,4600.0
2014-11-26 13:40:00,84.94,84.97,84.94,84.97,16300.0,64.5368,64.5596,64.5368,64.5596,16300.0
2014-11-26 13:50:00,84.96,84.96,84.92,84.94,10600.0,64.552,64.552,64.5216,64.5368,10600.0
2014-11-26 14:00:00,84.94,84.95,84.91,84.92,28700.0,64.5368,64.5444,64.514,64.5216,28700.0
2014-11-26 14:10:00,84.92,84.92,84.89,84.9,35900.0,64.5216,64.5216,64.4988,64.5064,35900.0
2014-11-26 14:20:00,84.92,84.93,84.91,84.93,10300.0,64.5216,64.5292,64.514,64.5292,10300.0
2014-11-26 14:30:00,84.93,84.94,84.9,84.9,29300.0,64.5292,64.5368,64.5064,64.5064,29300.0
2014-11-26 14:40:00,84.9,84.93,84.9,84.92,10100.0,64.5064,64.5292,64.5064,64.5216,10100.0
2014-11-26 14:50:00,84.92,84.95,84.91,84.92,23100.0,64.5216,64.5444,64.514,64.5216,23100.0
2014-11-26 15:00:00,84.92,84.93,84.91,84.92,14000.0,64.5216,64.5292,64.514,64.5216,14000.0
2014-11-26 15:10:00,84.92,84.96,84.91,84.96,11000.0,64.5216,64.552,64.514,64.552,11000.0
2014-11-26 15:20:00,84.95,84.97,84.95,84.95,26900.0,64.5444,64.5596,64.5444,64.5444,26900.0
2014-11-26 15:30:00,84.95,84.96,84.94,84.94,6800.0,64.5444,64.552,64.5368,64.5368,6800.0
2014-11-26 15:40:00,84.94,85.0,84.94,84.98,22200.0,64.5368,64.5824,64.5368,64.5672,22200.0
2014-11-26 15:50:00,84.98,85.03,84.97,85.02,31300.0,64.5672,64.6052,64.5596,64.5976,31300.0
2014-11-28 09:30:00,84.82,84.93,84.8,84.84,12600.0,64.4456,64.5292,64.4304,64.4608,12600.0
2014-11-28 09:40:00,84.86,84.87,84.8,84.86,5000.0,64.476,64.4836,64.4304,64.476,5000.0
2014-11-28 09:50:00,84.88,84.92,84.88,84.92,2800.0,64.4912,64.5216,64.4912,64.5216,2800.0
2014-11-28 10:00:00,84.9,84.96,84.89,84.95,17800.0,64.5064,64.552,64.4988,64.5444,17800.0
2014-11-28 10:10:00,84.94,84.98,84.94,84.94,41500.0,64.5368,64.5672,64.5368,64.5368,41500.0
2014-11-28 10:20:00,84.94,84.95,84.91,84.93,86500.0,64.5368,64.5444,64.514,64.5292,86500.0
2014-11-28 10:30:00,84.93,84.94,84.92,84.92,30800.0,64.5292,64.5368,64.5216,64.5216,30800.0
2014-11-28 10:40:00,84.92,84.95,84.92,84.93,42600.0,64.5216,64.5444,64.5216,64.5292,42600.0
2014-11-28 10:50:00,84.93,84.94,84.9,84.9,24700.0,64.5292,64.5368,64.5064,64.5064,24700.0
2014-11-28 11:00:00,84.9,84.92,84.89,84.91,30100.0,64.5064,64.5216,64.4988,64.514,30100.0
2014-11-28 11:10:00,84.92,84.96,84.9,84.96,32700.0,64.5216,64.552,64.5064,64.552,32700.0
2014-11-28 11:20:00,84.96,85.0,84.95,84.96,22500.0,64.552,64.5824,64.5444,64.552,22500.0
2014-11-28 11:30:00,84.96,84.96,84.91,84.95,27100.0,64.552,64.552,64.514,64.5444,27100.0
2014-11-28 11:40:00,84.95,84.95,84.88,84.88,16200.0,64.5444,64.5444,64.4912,64.4912,16200.0
2014-11-28 11:50:00,84.88,84.89,84.85,84.88,18200.0,64.4912,64.4988,64.4684,64.4912,18200.0
2014-11-28 12:00:00,84.87,84.87,84.8,84.8,23400.0,64.4836,64.4836,64.4304,64.4304,23400.0
2014-11-28 12:10:00,84.79,84.84,84.78,84.8,62400.0,64.4228,64.4608,64.4152,64.4304,62400.0
2014-11-28 12:20:00,84.8,84.81,84.75,84.75,32100.0,64.4304,64.438,64.3925,64.3925,32100.0
2014-11-28 12:30:00,84.75,84.76,84.69,84.7,5700.0,64.3925,64.4,64.3469,64.3545,5700.0
2014-11-28 12:40:00,84.67,84.68,84.61,84.66,23200.0,64.3317,64.3393,64.2861,64.3241,23200.0
2014-11-28 12:50:00,84.66,84.71,84.59,84.71,10400.0,64.3241,64.3621,64.2709,64.3621,10400.0
2014-12-01 09:30:00,84.37,84.4,84.32,84.4,23800.0,64.1037,64.1265,64.0657,64.1265,23800.0
2014-12-01 09:40:00,84.41,84.42,84.26,84.26,6300.0,64.1341,64.1417,64.0202,64.0202,6300.0
2014-12-01 09:50:00,84.25,84.27,84.16,84.18,18700.0,64.0126,64.0277,63.9442,63.9594,18700.0
2014-12-01 10:00:00,84.22,84.33,84.22,84.26,18400.0,63.9898,64.0733,63.9898,64.0202,18400.0
2014-12-01 10:10:00,84.31,84.47,84.31,84.45,6200.0,64.0581,64.1797,64.0581,64.1645,6200.0
2014-12-01 10:20:00,84.44,84.52,84.44,84.47,6100.0,64.1569,64.2177,64.1569,64.1797,6100.0
2014-12-01 10:30:00,84.46,84.48,84.3,84.32,4800.0,64.1721,64.1873,64.0505,64.0657,4800.0
2014-12-01 10:40:00,84.26,84.29,84.25,84.26,9800.0,64.0202,64.0429,64.0126,64.0202,9800.0
2014-12-01 10:50:00,84.23,84.23,84.15,84.16,7300.0,63.9974,63.9974,63.9366,63.9442,7300.0
2014-12-01 11:00:00,84.17,84.23,84.16,84.22,11100.0,63.9518,63.9974,63.9442,63.9898,11100.0
2014-12-01 11:10:00,84.23,84.29,84.18,84.29,20500.0,63.9974,64.0429,63.9594,64.0429,20500.0
2014-12-01 11:20:00,84.29,84.35,84.29,84.33,3100.0,64.0429,64.0885,64.0429,64.0733,3100.0
2014-12-01 11:30:00,84.35,84.4,84.31,84.34,5500.0,64.0885,64.1265,64.0581,64.0809,5500.0
2014-12-01 11:40:00,84.3,84.35,84.3,84.32,3900.0,64.0505,64.0885,64.0505,64.0657,3900.0
2014-12-01 11:50:00,84.3,84.32,84.23,84.24,128800.0,64.0505,64.0657,63.9974,64.005,128800.0
2014-12-01 12:00:00,84.23,84.28,84.23,84.23,39600.0,63.9974,64.0353,63.9974,63.9974,39600.0
2014-12-01 12:10:00,84.25,84.34,84.25,84.34,2100.0,64.0126,64.0809,64.0126,64.0809,2100.0
2014-12-01 12:20:00,84.34,84.34,84.26,84.26,5000.0,64.0809,64.0809,64.0202,64.0202,5000.0
2014-12-01 12:30:00,84.28,84.33,84.26,84.28,9300.0,64.0353,64.0733,64.0202,64.0353,9300.0
2014-12-01 12:40:00,84.28,84.3,84.25,84.28,4900.0,64.0353,64.0505,64.0126,64.0353,4900.0
2014-12-01 12:50:00,84.3,84.46,84.29,84.45,2200.0,64.0505,64.1721,64.0429,64.1645,2200.0
2014-12-01 13:00:00,84.46,84.5,84.44,84.47,24200.0,64.1721,64.2025,64.1569,64.1797,24200.0
2014-12-01 13:10:00,84.5,84.52,84.45,84.49,2400.0,64.2025,64.2177,64.1645,64.1949,2400.0
2014-12-01 13:20:00,84.49,84.53,84.49,84.5,6200.0,64.1949,64.2253,64.1949,64.2025,6200.0
2014-12-01 13:30:00,84.52,84.54,84.49,84.52,21400.0,64.2177,64.2329,64.1949,64.2177,21400.0
2014-12-01 13:40:00,84.52,84.54,84.47,84.52,7300.0,64.2177,64.2329,64.1797,64.2177,7300.0
2014-12-01 13:50:00,84.49,84.5,84.44,84.46,5500.0,64.1949,64.2025,64.1569,64.1721,5500.0
2014-12-01 14:00:00,84.46,84.46,84.38,84.4,4700.0,64.1721,64.1721,64.1113,64.1265,4700.0
2014-12-01 14:10:00,84.41,84.41,84.34,84.36,11200.0,64.1341,64.1341,64.0809,64.0961,11200.0
2014-12-01 14:20:00,84.36,84.36,84.28,84.33,9200.0,64.0961,64.0961,64.0353,64.0733,9200.0
2014-12-01 14:30:00,84.32,84.41,84.32,84.41,8400.0,64.0657,64.1341,64.0657,64.1341,8400.0
2014-12-01 14:40:00,84.42,84.43,84.37,84.38,8500.0,64.1417,64.1493,64.1037,64.1113,8500.0
2014-12-01 14:50:00,84.4,84.43,84.36,84.4,8700.0,64.1265,64.1493,64.0961,64.1265,8700.0
2014-12-01 15:00:00,84.38,84.47,84.38,84.47,5200.0,64.1113,64.1797,64.1113,64.1797,5200.0
2014-12-01 15:10:00,84.46,84.57,84.43,84.56,16800.0,64.1721,64.2557,64.1493,64.2481,16800.0
2014-12-01 15:20:00,84.55,84.59,84.53,84.53,9800.0,64.2405,64.2709,64.2253,64.2253,9800.0
2014-12-01 15:30:00,84.54,84.55,84.45,84.46,5300.0,64.2329,64.2405,64.1645,64.1721,5300.0
2014-12-01 15:40:00,84.47,84.48,84.41,84.44,5000.0,64.1797,64.1873,64.1341,64.1569,5000.0
2014-12-01 15:50:00,84.41,84.44,84.38,84.39,7900.0,64.1341,64.1569,64.1113,64.1189,7900.0
2014-12-02 09:30:00,84.43,84.63,84.42,84.63,14700.0,64.1493,64.3013,64.1417,64.3013,14700.0
2014-12-02 09:40:00,84.63,84.64,84.5,84.58,10400.0,64.3013,64.3089,64.2025,64.2633,10400.0
2014-12-02 09:50:00,84.54,84.66,84.53,84.65,20600.0,64.2329,64.3241,64.2253,64.3165,20600.0
2014-12-02 10:00:00,84.69,84.79,84.67,84.77,22500.0,64.3469,64.4228,64.3317,64.4076,22500.0
2014-12-02 10:10:00,84.77,84.78,84.72,84.75,6700.0,64.4076,64.4152,64.3697,64.3925,6700.0
2014-12-02 10:20:00,84.75,84.77,84.71,84.74,4000.0,64.3925,64.4076,64.3621,64.3849,4000.0
2014-12-02 10:30:00,84.76,84.76,84.67,84.68,6400.0,64.4,64.4,64.3317,64.3393,6400.0
2014-12-02 10:40:00,84.69,84.78,84.69,84.76,12300.0,64.3469,64.4152,64.3469,64.4,12300.0
2014-12-02 10:50:00,84.76,84.86,84.72,84.86,6100.0,64.4,64.476,64.3697,64.476,6100.0
2014-12-02 11:00:00,84.89,84.92,84.86,84.91,5800.0,64.4988,64.5216,64.476,64.514,5800.0
2014-12-02 11:10:00,84.92,84.92,84.87,84.88,2700.0,64.5216,64.5216,64.4836,64.4912,2700.0
2014-12-02 11:20:00,84.9,84.9,84.83,84.86,2800.0,64.5064,64.5064,64.4532,64.476,2800.0
2014-12-02 11:30:00,84.85,84.85,84.81,84.82,1900.0,64.4684,64.4684,64.438,64.4456,1900.0
2014-12-02 11:40:00,84.83,84.85,84.8,84.83,4900.0,64.4532,64.4684,64.4304,64.4532,4900.0
2014-12-02 11:50:00,84.84,84.86,84.8,84.84,154800.0,64.4608,64.476,64.4304,64.4608,154800.0
2014-12-02 12:00:00,84.85,84.85,84.83,84.85,700.0,64.4684,64.4684,64.4532,64.4684,700.0
2014-12-02 12:10:00,84.83,84.86,84.83,84.85,4000.0,64.4532,64.476,64.4532,64.4684,4000.0
2014-12-02 12:20:00,84.86,84.88,84.85,84.86,1600.0,64.476,64.4912,64.4684,64.476,1600.0
2014-12-02 12:30:00,84.84,84.84,84.77,84.79,2700.0,64.4608,64.4608,64.4076,64.4228,2700.0
2014-12-02 12:40:00,84.8,84.82,84.79,84.82,16300.0,64.4304,64.4456,64.4228,64.4456,16300.0
2014-12-02 12:50:00,84.79,84.82,84.77,84.82,32900.0,64.4228,64.4456,64.4076,64.4456,32900.0
2014-12-02 13:00:00,84.83,84.87,84.81,84.86,6800.0,64.4532,64.4836,64.438,64.476,6800.0
2014-12-02 13:10:00,84.87,84.87,84.84,84.85,1900.0,64.4836,64.4836,64.4608,64.4684,1900.0
2014-12-02 13:20:00,84.87,84.98,84.85,84.97,2800.0,64.4836,64.5672,64.4684,64.5596,2800.0
2014-12-02 13:30:00,84.97,84.97,84.93,84.94,1200.0,64.5596,64.5596,64.5292,64.5368,1200.0
2014-12-02 13:40:00,84.93,84.98,84.92,84.96,12600.0,64.5292,64.5672,64.5216,64.552,12600.0
2014-12-02 13:50:00,84.95,84.96,84.91,84.93,3300.0,64.5444,64.552,64.514,64.5292,3300.0
2014-12-02 14:00:00,84.93,84.96,84.92,84.92,9100.0,64.5292,64.552,64.5216,64.5216,9100.0
2014-12-02 14:10:00,84.93,84.94,84.91,84.93,9500.0,64.5292,64.5368,64.514,64.5292,9500.0
2014-12-02 14:20:00,84.94,84.97,84.93,84.95,8100.0,64.5368,64.5596,64.5292,64.5444,8100.0
2014-12-02 14:30:00,84.94,84.95,84.91,84.94,2900.0,64.5368,64.5444,64.514,64.5368,2900.0
2014-12-02 14:40:00,84.95,85.05,84.93,85.05,45100.0,64.5444,64.6204,64.5292,64.6204,45100.0
2014-12-02 14:50:00,85.07,85.07,85.04,85.05,8500.0,64.6356,64.6356,64.6128,64.6204,8500.0
2014-12-02 15:00:00,85.05,85.05,85.02,85.04,19100.0,64.6204,64.6204,64.5976,64.6128,19100.0
2014-12-02 15:10:00,85.05,85.05,85.01,85.03,10000.0,64.6204,64.6204,64.59,64.6052,10000.0
2014-12-02 15:20:00,85.03,85.03,84.95,84.97,18200.0,64.6052,64.6052,64.5444,64.5596,18200.0
2014-12-02 15:30:00,84.96,84.98,84.92,84.93,35200.0,64.552,64.5672,64.5216,64.5292,35200.0
2014-12-02 15:40:00,84.93,84.96,84.91,84.92,12700.0,64.5292,64.552,64.514,64.5216,12700.0
2014-12-02 15:50:00,84.92,84.98,84.91,84.97,7100.0,64.5216,64.5672,64.514,64.5596,7100.0
2014-12-03 09:30:00,85.02,85.06,84.92,85.05,23400.0,64.5976,64.628,64.5216,64.6204,23400.0
2014-12-03 09:40:00,85.06,85.14,85.05,85.11,3600.0,64.628,64.6888,64.6204,64.666,3600.0
2014-12-03 09:50:00,85.14,85.19,85.12,85.19,3300.0,64.6888,64.7268,64.6736,64.7268,3300.0
2014-12-03 10:00:00,85.2,85.2,85.16,85.2,8100.0,64.7344,64.7344,64.704,64.7344,8100.0
2014-12-03 10:10:00,85.26,85.28,85.23,85.23,5600.0,64.7799,64.7951,64.7572,64.7572,5600.0
2014-12-03 10:20:00,85.23,85.26,85.2,85.26,5800.0,64.7572,64.7799,64.7344,64.7799,5800.0
2014-12-03 10:30:00,85.26,85.3,85.24,85.29,5600.0,64.7799,64.8103,64.7647,64.8027,5600.0
2014-12-03 10:40:00,85.29,85.3,85.26,85.28,2400.0,64.8027,64.8103,64.7799,64.7951,2400.0
2014-12-03 10:50:00,85.29,85.29,85.24,85.26,8200.0,64.8027,64.8027,64.7647,64.7799,8200.0
2014-12-03 11:00:00,85.26,85.28,85.23,85.27,6900.0,64.7799,64.7951,64.7572,64.7875,6900.0
2014-12-03 11:10:00,85.28,85.28,85.14,85.15,8900.0,64.7951,64.7951,64.6888,64.6964,8900.0
2014-12-03 11:20:00,85.17,85.18,85.11,85.16,7900.0,64.7116,64.7192,64.666,64.704,7900.0
2014-12-03 11:30:00,85.18,85.18,85.11,85.12,266100.0,64.7192,64.7192,64.666,64.6736,266100.0
2014-12-03 11:40:00,85.12,85.15,85.09,85.11,635300.0,64.6736,64.6964,64.6508,64.666,635300.0
2014-12-03 11:50:00,85.12,85.13,85.08,85.12,9300.0,64.6736,64.6812,64.6432,64.6736,9300.0
2014-12-03 12:00:00,85.12,85.14,85.12,85.12,4800.0,64.6736,64.6888,64.6736,64.6736,4800.0
2014-12-03 12:10:00,85.1,85.15,85.1,85.14,3500.0,64.6584,64.6964,64.6584,64.6888,3500.0
2014-12-03 12:20:00,85.14,85.16,85.12,85.13,21400.0,64.6888,64.704,64.6736,64.6812,21400.0
2014-12-03 12:30:00,85.12,85.12,85.07,85.07,16000.0,64.6736,64.6736,64.6356,64.6356,16000.0
2014-12-03 12:40:00,85.1,85.16,85.09,85.14,3400.0,64.6584,64.704,64.6508,64.6888,3400.0
2014-12-03 12:50:00,85.15,85.17,85.14,85.17,3100.0,64.6964,64.7116,64.6888,64.7116,3100.0
2014-12-03 13:00:00,85.18,85.2,85.17,85.19,2700.0,64.7192,64.7344,64.7116,64.7268,2700.0
2014-12-03 13:10:00,85.18,85.19,85.17,85.19,15600.0,64.7192,64.7268,64.7116,64.7268,15600.0
2014-12-03 13:20:00,85.19,85.19,85.16,85.18,4900.0,64.7268,64.7268,64.704,64.7192,4900.0
2014-12-03 13:30:00,85.18,85.18,85.15,85.17,11700.0,64.7192,64.7192,64.6964,64.7116,11700.0
2014-12-03 13:40:00,85.18,85.18,85.15,85.15,7400.0,64.7192,64.7192,64.6964,64.6964,7400.0
2014-12-03 13:50:00,85.15,85.18,85.14,85.18,4100.0,64.6964,64.7192,64.6888,64.7192,4100.0
2014-12-03 14:00:00,85.16,85.19,85.15,85.19,9900.0,64.704,64.7268,64.6964,64.7268,9900.0
2014-12-03 14:10:00,85.19,85.23,85.19,85.22,11100.0,64.7268,64.7572,64.7268,64.7496,11100.0
2014-12-03 14:20:00,85.22,85.23,85.19,85.21,25700.0,64.7496,64.7572,64.7268,64.742,25700.0
2014-12-03 14:30:00,85.22,85.23,85.17,85.19,8800.0,64.7496,64.7572,64.7116,64.7268,8800.0
2014-12-03 14:40:00,85.2,85.23,85.19,85.2,5100.0,64.7344,64.7572,64.7268,64.7344,5100.0
2014-12-03 14:50:00,85.19,85.21,85.18,85.2,3500.0,64.7268,64.742,64.7192,64.7344,3500.0
2014-12-03 15:00:00,85.21,85.22,85.2,85.22,15200.0,64.742,64.7496,64.7344,64.7496,15200.0
2014-12-03 15:10:00,85.22,85.3,85.21,85.3,11800.0,64.7496,64.8103,64.742,64.8103,11800.0
2014-12-03 15:20:00,85.29,85.35,85.29,85.34,16900.0,64.8027,64.8483,64.8027,64.8407,16900.0
2014-12-03 15:30:00,85.35,85.4,85.35,85.39,13000.0,64.8483,64.8863,64.8483,64.8787,13000.0
2014-12-03 15:40:00,85.39,85.39,85.34,85.34,19000.0,64.8787,64.8787,64.8407,64.8407,19000.0
2014-12-03 15:50:00,85.35,85.35,85.27,85.27,53600.0,64.8483,64.8483,64.7875,64.7875,53600.0
2014-12-04 09:30:00,85.2,85.28,85.11,85.18,24300.0,64.7344,64.7951,64.666,64.7192,24300.0
2014-12-04 09:40:00,85.21,85.21,85.13,85.13,3700.0,64.742,64.742,64.6812,64.6812,3700.0
2014-12-04 09:50:00,85.08,85.11,85.06,85.09,4700.0,64.6432,64.666,64.628,64.6508,4700.0
2014-12-04 10:00:00,85.08,85.13,85.05,85.05,13100.0,64.6432,64.6812,64.6204,64.6204,13100.0
2014-12-04 10:10:00,85.07,85.1,85.05,85.06,1400.0,64.6356,64.6584,64.6204,64.628,1400.0
2014-12-04 10:20:00,85.04,85.08,85.0,85.0,6600.0,64.6128,64.6432,64.5824,64.5824,6600.0
2014-12-04 10:30:00,84.98,84.98,84.81,84.85,38800.0,64.5672,64.5672,64.438,64.4684,38800.0
2014-12-04 10:40:00,84.88,84.88,84.76,84.8,3900.0,64.4912,64.4912,64.4,64.4304,3900.0
2014-12-04 10:50:00,84.79,84.87,84.78,84.86,4800.0,64.4228,64.4836,64.4152,64.476,4800.0
2014-12-04 11:00:00,84.84,84.89,84.81,84.87,15400.0,64.4608,64.4988,64.438,64.4836,15400.0
2014-12-04 11:10:00,84.88,84.9,84.85,84.89,2600.0,64.4912,64.5064,64.4684,64.4988,2600.0
2014-12-04 11:20:00,84.87,84.91,84.83,84.86,11000.0,64.4836,64.514,64.4532,64.476,11000.0
2014-12-04 11:30:00,84.86,84.95,84.82,84.93,24900.0,64.476,64.5444,64.4456,64.5292,24900.0
2014-12-04 11:40:00,84.94,85.02,84.91,85.01,20300.0,64.5368,64.5976,64.514,64.59,20300.0
2014-12-04 11:50:00,85.01,85.07,84.99,85.06,3800.0,64.59,64.6356,64.5748,64.628,3800.0
2014-12-04 12:00:00,85.06,85.13,85.05,85.13,9000.0,64.628,64.6812,64.6204,64.6812,9000.0
2014-12-04 12:10:00,85.13,85.16,85.12,85.14,13700.0,64.6812,64.704,64.6736,64.6888,13700.0
2014-12-04 12:20:00,85.15,85.16,85.13,85.14,13400.0,64.6964,64.704,64.6812,64.6888,13400.0
2014-12-04 12:30:00,85.14,85.42,85.14,85.28,20800.0,64.6888,64.9015,64.6888,64.7951,20800.0
2014-12-04 12:40:00,85.31,85.31,85.26,85.27,6200.0,64.8179,64.8179,64.7799,64.7875,6200.0
2014-12-04 12:50:00,85.22,85.24,85.21,85.21,17300.0,64.7496,64.7647,64.742,64.742,17300.0
2014-12-04 13:00:00,85.23,85.29,85.22,85.27,4100.0,64.7572,64.8027,64.7496,64.7875,4100.0
2014-12-04 13:10:00,85.28,85.28,85.23,85.26,6800.0,64.7951,64.7951,64.7572,64.7799,6800.0
2014-12-04 13:20:00,85.25,85.3,85.25,85.3,7700.0,64.7723,64.8103,64.7723,64.8103,7700.0
2014-12-04 13:30:00,85.29,85.3,85.25,85.25,4400.0,64.8027,64.8103,64.7723,64.7723,4400.0
2014-12-04 13:40:00,85.29,85.31,85.28,85.29,6600.0,64.8027,64.8179,64.7951,64.8027,6600.0
2014-12-04 13:50:00,85.3,85.33,85.28,85.29,14900.0,64.8103,64.8331,64.7951,64.8027,14900.0
2014-12-04 14:00:00,85.29,85.31,85.26,85.3,12800.0,64.8027,64.8179,64.7799,64.8103,12800.0
2014-12-04 14:10:00,85.3,85.31,85.29,85.3,5100.0,64.8103,64.8179,64.8027,64.8103,5100.0
2014-12-04 14:20:00,85.29,85.3,85.26,85.27,12300.0,64.8027,64.8103,64.7799,64.7875,12300.0
2014-12-04 14:30:00,85.26,85.26,85.19,85.2,8100.0,64.7799,64.7799,64.7268,64.7344,8100.0
2014-12-04 14:40:00,85.21,85.22,85.19,85.19,2200.0,64.742,64.7496,64.7268,64.7268,2200.0
2014-12-04 14:50:00,85.19,85.21,85.15,85.21,6500.0,64.7268,64.742,64.6964,64.742,6500.0
2014-12-04 15:00:00,85.19,85.22,85.18,85.19,7700.0,64.7268,64.7496,64.7192,64.7268,7700.0
2014-12-04 15:10:00,85.2,85.2,85.11,85.12,10500.0,64.7344,64.7344,64.666,64.6736,10500.0
2014-12-04 15:20:00,85.13,85.13,84.98,85.01,20900.0,64.6812,64.6812,64.5672,64.59,20900.0
2014-12-04 15:30:00,85.0,85.09,84.98,85.08,9000.0,64.5824,64.6508,64.5672,64.6432,9000.0
2014-12-04 15:40:00,85.07,85.14,85.06,85.12,15400.0,64.6356,64.6888,64.628,64.6736,15400.0
2014-12-04 15:50:00,85.14,85.19,85.13,85.19,17300.0,64.6888,64.7268,64.6812,64.7268,17300.0
2014-12-05 09:30:00,85.27,85.44,85.26,85.4,10300.0,64.7875,64.9167,64.7799,64.8863,10300.0
2014-12-05 09:40:00,85.4,85.4,85.26,85.35,3400.0,64.8863,64.8863,64.7799,64.8483,3400.0
2014-12-05 09:50:00,85.38,85.44,85.36,85.4,1800.0,64.8711,64.9167,64.8559,64.8863,1800.0
2014-12-05 10:00:00,85.4,85.42,85.34,85.36,7900.0,64.8863,64.9015,64.8407,64.8559,7900.0
2014-12-05 10:10:00,85.37,85.48,85.37,85.48,19300.0,64.8635,64.9471,64.8635,64.9471,19300.0
2014-12-05 10:20:00,85.49,85.5,85.44,85.47,8600.0,64.9547,64.9623,64.9167,64.9395,8600.0
2014-12-05 10:30:00,85.47,85.5,85.45,85.47,5800.0,64.9395,64.9623,64.9243,64.9395,5800.0
2014-12-05 10:40:00,85.45,85.48,85.42,85.45,5900.0,64.9243,64.9471,64.9015,64.9243,5900.0
2014-12-05 10:50:00,85.44,85.44,85.38,85.43,6200.0,64.9167,64.9167,64.8711,64.9091,6200.0
2014-12-05 11:00:00,85.43,85.46,85.41,85.43,5600.0,64.9091,64.9319,64.8939,64.9091,5600.0
2014-12-05 11:10:00,85.42,85.47,85.42,85.46,8500.0,64.9015,64.9395,64.9015,64.9319,8500.0
2014-12-05 11:20:00,85.45,85.5,85.45,85.48,4000.0,64.9243,64.9623,64.9243,64.9471,4000.0
2014-12-05 11:30:00,85.5,85.52,85.48,85.52,5400.0,64.9623,64.9775,64.9471,64.9775,5400.0
2014-12-05 11:40:00,85.51,85.55,85.5,85.55,3500.0,64.9699,65.0003,64.9623,65.0003,3500.0
2014-12-05 11:50:00,85.58,85.63,85.57,85.6,6400.0,65.0231,65.0611,65.0155,65.0383,6400.0
2014-12-05 12:00:00,85.6,85.6,85.57,85.57,2600.0,65.0383,65.0383,65.0155,65.0155,2600.0
2014-12-05 12:10:00,85.57,85.58,85.55,85.58,4300.0,65.0155,65.0231,65.0003,65.0231,4300.0
2014-12-05 12:20:00,85.57,85.58,85.54,85.55,169000.0,65.0155,65.0231,64.9927,65.0003,169000.0
2014-12-05 12:30:00,85.58,85.59,85.56,85.58,18600.0,65.0231,65.0307,65.0079,65.0231,18600.0
2014-12-05 12:40:00,85.59,85.61,85.59,85.59,3500.0,65.0307,65.0459,65.0307,65.0307,3500.0
2014-12-05 12:50:00,85.6,85.6,85.56,85.57,2800.0,65.0383,65.0383,65.0079,65.0155,2800.0
2014-12-05 13:00:00,85.59,85.61,85.57,85.57,8300.0,65.0307,65.0459,65.0155,65.0155,8300.0
2014-12-05 13:10:00,85.59,85.6,85.55,85.55,6700.0,65.0307,65.0383,65.0003,65.0003,6700.0
2014-12-05 13:20:00,85.55,85.55,85.5,85.53,14200.0,65.0003,65.0003,64.9623,64.9851,14200.0
2014-12-05 13:30:00,85.53,85.54,85.51,85.54,10500.0,64.9851,64.9927,64.9699,64.9927,10500.0
2014-12-05 13:40:00,85.53,85.55,85.53,85.54,6200.0,64.9851,65.0003,64.9851,64.9927,6200.0
2014-12-05 13:50:00,85.54,85.54,85.51,85.53,10600.0,64.9927,64.9927,64.9699,64.9851,10600.0
2014-12-05 14:00:00,85.51,85.52,85.5,85.51,4100.0,64.9699,64.9775,64.9623,64.9699,4100.0
2014-12-05 14:10:00,85.51,85.51,85.48,85.48,18300.0,64.9699,64.9699,64.9471,64.9471,18300.0
2014-12-05 14:20:00,85.48,85.51,85.46,85.49,7600.0,64.9471,64.9699,64.9319,64.9547,7600.0
2014-12-05 14:30:00,85.49,85.49,85.43,85.45,7100.0,64.9547,64.9547,64.9091,64.9243,7100.0
2014-12-05 14:40:00,85.46,85.47,85.44,85.45,16700.0,64.9319,64.9395,64.9167,64.9243,16700.0
2014-12-05 14:50:00,85.44,85.44,85.37,85.39,9200.0,64.9167,64.9167,64.8635,64.8787,9200.0
2014-12-05 15:00:00,85.38,85.44,85.35,85.42,8100.0,64.8711,64.9167,64.8483,64.9015,8100.0
2014-12-05 15:10:00,85.44,85.45,85.41,85.45,4300.0,64.9167,64.9243,64.8939,64.9243,4300.0
2014-12-05 15:20:00,85.45,85.46,85.41,85.42,4400.0,64.9243,64.9319,64.8939,64.9015,4400.0
2014-12-05 15:30:00,85.41,85.42,85.31,85.33,17300.0,64.8939,64.9015,64.8179,64.8331,17300.0
2014-12-05 15:40:00,85.31,85.36,85.27,85.28,9800.0,64.8179,64.8559,64.7875,64.7951,9800.0
2014-12-05 15:50:00,85.28,85.46,85.28,85.46,15700.0,64.7951,64.9319,64.7951,64.9319,15700.0
2014-12-08 09:30:00,85.25,85.31,85.21,85.3,15600.0,64.7723,64.8179,64.742,64.8103,15600.0
2014-12-08 09:40:00,85.31,85.36,85.3,85.35,2900.0,64.8179,64.8559,64.8103,64.8483,2900.0
2014-12-08 09:50:00,85.36,85.38,85.31,85.34,3900.0,64.8559,64.8711,64.8179,64.8407,3900.0
2014-12-08 10:00:00,85.39,85.44,85.34,85.43,2300.0,64.8787,64.9167,64.8407,64.9091,2300.0
2014-12-08 10:10:00,85.42,85.43,85.36,85.37,5000.0,64.9015,64.9091,64.8559,64.8635,5000.0
2014-12-08 10:20:00,85.41,85.5,85.41,85.48,4200.0,64.8939,64.9623,64.8939,64.9471,4200.0
2014-12-08 10:30:00,85.5,85.5,85.44,85.46,6700.0,64.9623,64.9623,64.9167,64.9319,6700.0
2014-12-08 10:40:00,85.44,85.46,85.43,85.45,2400.0,64.9167,64.9319,64.9091,64.9243,2400.0
2014-12-08 10:50:00,85.43,85.46,85.43,85.46,4300.0,64.9091,64.9319,64.9091,64.9319,4300.0
2014-12-08 11:00:00,85.44,85.44,85.39,85.41,7500.0,64.9167,64.9167,64.8787,64.8939,7500.0
2014-12-08 11:10:00,85.42,85.47,85.42,85.46,8200.0,64.9015,64.9395,64.9015,64.9319,8200.0
2014-12-08 11:20:00,85.46,85.48,85.42,85.42,21000.0,64.9319,64.9471,64.9015,64.9015,21000.0
2014-12-08 11:30:00,85.42,85.44,85.38,85.39,6000.0,64.9015,64.9167,64.8711,64.8787,6000.0
2014-12-08 11:40:00,85.4,85.41,85.39,85.4,18000.0,64.8863,64.8939,64.8787,64.8863,18000.0
2014-12-08 11:50:00,85.39,85.43,85.39,85.41,18000.0,64.8787,64.9091,64.8787,64.8939,18000.0
2014-12-08 12:00:00,85.43,85.46,85.41,85.43,7500.0,64.9091,64.9319,64.8939,64.9091,7500.0
2014-12-08 12:10:00,85.4,85.4,85.16,85.2,16700.0,64.8863,64.8863,64.704,64.7344,16700.0
2014-12-08 12:20:00,85.19,85.21,85.12,85.18,5800.0,64.7268,64.742,64.6736,64.7192,5800.0
2014-12-08 12:30:00,85.15,85.2,85.13,85.19,2400.0,64.6964,64.7344,64.6812,64.7268,2400.0
2014-12-08 12:40:00,85.2,85.25,85.2,85.23,13300.0,64.7344,64.7723,64.7344,64.7572,13300.0
2014-12-08 12:50:00,85.22,85.25,85.16,85.17,15700.0,64.7496,64.7723,64.704,64.7116,15700.0
2014-12-08 13:00:00,85.18,85.23,85.17,85.19,1700.0,64.7192,64.7572,64.7116,64.7268,1700.0
2014-12-08 13:10:00,85.18,85.19,85.09,85.1,9100.0,64.7192,64.7268,64.6508,64.6584,9100.0
2014-12-08 13:20:00,85.08,85.08,84.99,85.01,21400.0,64.6432,64.6432,64.5748,64.59,21400.0
2014-12-08 13:30:00,84.97,84.98,84.84,84.87,6100.0,64.5596,64.5672,64.4608,64.4836,6100.0
2014-12-08 13:40:00,84.84,84.86,84.77,84.85,22800.0,64.4608,64.476,64.4076,64.4684,22800.0
2014-12-08 13:50:00,84.85,84.89,84.8,84.8,17400.0,64.4684,64.4988,64.4304,64.4304,17400.0
2014-12-08 14:00:00,84.79,84.81,84.72,84.8,23700.0,64.4228,64.438,64.3697,64.4304,23700.0
2014-12-08 14:10:00,84.8,84.8,84.7,84.77,10900.0,64.4304,64.4304,64.3545,64.4076,10900.0
2014-12-08 14:20:00,84.77,84.88,84.75,84.87,7500.0,64.4076,64.4912,64.3925,64.4836,7500.0
2014-12-08 14:30:00,84.9,84.96,84.88,84.93,19400.0,64.5064,64.552,64.4912,64.5292,19400.0
2014-12-08 14:40:00,84.93,84.98,84.93,84.96,14300.0,64.5292,64.5672,64.5292,64.552,14300.0
2014-12-08 14:50:00,84.98,85.03,84.98,84.98,2700.0,64.5672,64.6052,64.5672,64.5672,2700.0
2014-12-08 15:00:00,84.94,84.99,84.89,84.89,8200.0,64.5368,64.5748,64.4988,64.4988,8200.0
2014-12-08 15:10:00,84.88,84.96,84.87,84.87,5000.0,64.4912,64.552,64.4836,64.4836,5000.0
2014-12-08 15:20:00,84.86,85.03,84.85,85.0,11700.0,64.476,64.6052,64.4684,64.5824,11700.0
2014-12-08 15:30:00,84.99,84.99,84.89,84.9,5600.0,64.5748,64.5748,64.4988,64.5064,5600.0
2014-12-08 15:40:00,84.93,84.99,84.88,84.89,8100.0,64.5292,64.5748,64.4912,64.4988,8100.0
2014-12-08 15:50:00,84.89,85.0,84.88,84.97,10200.0,64.4988,64.5824,64.4912,64.5596,10200.0
2014-12-09 09:30:00,84.09,84.16,83.98,84.08,33900.0,63.891,63.9442,63.8074,63.8834,33900.0
2014-12-09 09:40:00,84.13,84.22,84.1,84.18,12500.0,63.9214,63.9898,63.8986,63.9594,12500.0
2014-12-09 09:50:00,84.18,84.32,84.12,84.32,14400.0,63.9594,64.0657,63.9138,64.0657,14400.0
2014-12-09 10:00:00,84.32,84.38,84.19,84.24,19300.0,64.0657,64.1113,63.967,64.005,19300.0
2014-12-09 10:10:00,84.23,84.26,84.11,84.12,10500.0,63.9974,64.0202,63.9062,63.9138,10500.0
2014-12-09 10:20:00,84.15,84.17,83.94,83.97,16300.0,63.9366,63.9518,63.777,63.7998,16300.0
2014-12-09 10:30:00,83.97,84.01,83.84,84.01,10500.0,63.7998,63.8302,63.701,63.8302,10500.0
2014-12-09 10:40:00,84.03,84.13,84.02,84.13,13000.0,63.8454,63.9214,63.8378,63.9214,13000.0
2014-12-09 10:50:00,84.17,84.23,84.13,84.13,3400.0,63.9518,63.9974,63.9214,63.9214,3400.0
2014-12-09 11:00:00,84.15,84.15,84.04,84.04,13200.0,63.9366,63.9366,63.853,63.853,13200.0
2014-12-09 11:10:00,84.05,84.13,84.02,84.13,21300.0,63.8606,63.9214,63.8378,63.9214,21300.0
2014-12-09 11:20:00,84.13,84.25,84.11,84.2,17500.0,63.9214,64.0126,63.9062,63.9746,17500.0
2014-12-09 11:30:00,84.2,84.23,84.11,84.15,124800.0,63.9746,63.9974,63.9062,63.9366,124800.0
2014-12-09 11:40:00,84.18,84.19,84.05,84.12,9400.0,63.9594,63.967,63.8606,63.9138,9400.0
2014-12-09 11:50:00,84.16,84.19,84.13,84.17,3900.0,63.9442,63.967,63.9214,63.9518,3900.0
2014-12-09 12:00:00,84.15,84.21,84.11,84.21,14400.0,63.9366,63.9822,63.9062,63.9822,14400.0
2014-12-09 12:10:00,84.19,84.19,84.08,84.09,11600.0,63.967,63.967,63.8834,63.891,11600.0
2014-12-09 12:20:00,84.1,84.2,84.07,84.2,6100.0,63.8986,63.9746,63.8758,63.9746,6100.0
2014-12-09 12:30:00,84.19,84.31,84.17,84.3,6700.0,63.967,64.0581,63.9518,64.0505,6700.0
2014-12-09 12:40:00,84.36,84.39,84.31,84.34,11600.0,64.0961,64.1189,64.0581,64.0809,11600.0
2014-12-09 12:50:00,84.35,84.4,84.35,84.4,6900.0,64.0885,64.1265,64.0885,64.1265,6900.0
2014-12-09 13:00:00,84.42,84.48,84.35,84.48,2600.0,64.1417,64.1873,64.0885,64.1873,2600.0
2014-12-09 13:10:00,84.53,84.6,84.51,84.53,8100.0,64.2253,64.2785,64.2101,64.2253,8100.0
2014-12-09 13:20:00,84.53,84.56,84.52,84.54,6600.0,64.2253,64.2481,64.2177,64.2329,6600.0
2014-12-09 13:30:00,84.53,84.64,84.53,84.63,18700.0,64.2253,64.3089,64.2253,64.3013,18700.0
2014-12-09 13:40:00,84.68,84.68,84.57,84.57,13700.0,64.3393,64.3393,64.2557,64.2557,13700.0
2014-12-09 13:50:00,84.56,84.57,84.5,84.54,6500.0,64.2481,64.2557,64.2025,64.2329,6500.0
2014-12-09 14:00:00,84.55,84.63,84.54,84.62,22900.0,64.2405,64.3013,64.2329,64.2937,22900.0
2014-12-09 14:10:00,84.63,84.63,84.52,84.52,17500.0,64.3013,64.3013,64.2177,64.2177,17500.0
2014-12-09 14:20:00,84.54,84.6,84.53,84.59,27300.0,64.2329,64.2785,64.2253,64.2709,27300.0
2014-12-09 14:30:00,84.6,84.6,84.41,84.46,13900.0,64.2785,64.2785,64.1341,64.1721,13900.0
2014-12-09 14:40:00,84.44,84.54,84.43,84.5,6400.0,64.1569,64.2329,64.1493,64.2025,6400.0
2014-12-09 14:50:00,84.51,84.56,84.46,84.54,25500.0,64.2101,64.2481,64.1721,64.2329,25500.0
2014-12-09 15:00:00,84.55,84.63,84.54,84.55,16600.0,64.2405,64.3013,64.2329,64.2405,16600.0
2014-12-09 15:10:00,84.57,84.61,84.51,84.55,13100.0,64.2557,64.2861,64.2101,64.2405,13100.0
2014-12-09 15:20:00,84.57,84.63,84.55,84.58,8700.0,64.2557,64.3013,64.2405,64.2633,8700.0
2014-12-09 15:30:00,84.57,84.6,84.54,84.59,17400.0,64.2557,64.2785,64.2329,64.2709,17400.0
2014-12-09 15:40:00,84.6,84.7,84.58,84.7,21200.0,64.2785,64.3545,64.2633,64.3545,21200.0
2014-12-09 15:50:00,84.69,84.77,84.65,84.75,20500.0,64.3469,64.4076,64.3165,64.3925,20500.0
2014-12-10 09:30:00,84.54,84.54,84.33,84.41,12500.0,64.2329,64.2329,64.0733,64.1341,12500.0
2014-12-10 09:40:00,84.4,84.46,84.18,84.2,8600.0,64.1265,64.1721,63.9594,63.9746,8600.0
2014-12-10 09:50:00,84.21,84.24,84.11,84.23,5600.0,63.9822,64.005,63.9062,63.9974,5600.0
2014-12-10 10:00:00,84.22,84.23,84.11,84.12,16000.0,63.9898,63.9974,63.9062,63.9138,16000.0
2014-12-10 10:10:00,84.12,84.24,84.07,84.21,6700.0,63.9138,64.005,63.8758,63.9822,6700.0
2014-12-10 10:20:00,84.21,84.23,84.16,84.17,19400.0,63.9822,63.9974,63.9442,63.9518,19400.0
2014-12-10 10:30:00,84.16,84.17,83.94,83.99,14600.0,63.9442,63.9518,63.777,63.815,14600.0
2014-12-10 10:40:00,83.99,84.06,83.98,84.01,7400.0,63.815,63.8682,63.8074,63.8302,7400.0
2014-12-10 10:50:00,84.0,84.19,83.97,84.18,19900.0,63.8226,63.967,63.7998,63.9594,19900.0
2014-12-10 11:00:00,84.22,84.23,84.17,84.19,10300.0,63.9898,63.9974,63.9518,63.967,10300.0
2014-12-10 11:10:00,84.18,84.2,84.06,84.07,9000.0,63.9594,63.9746,63.8682,63.8758,9000.0
2014-12-10 11:20:00,84.06,84.13,84.03,84.04,9100.0,63.8682,63.9214,63.8454,63.853,9100.0
2014-12-10 11:30:00,84.01,84.09,83.98,84.06,9800.0,63.8302,63.891,63.8074,63.8682,9800.0
2014-12-10 11:40:00,84.06,84.1,84.0,84.09,9200.0,63.8682,63.8986,63.8226,63.891,9200.0
2014-12-10 11:50:00,84.1,84.19,84.1,84.17,23300.0,63.8986,63.967,63.8986,63.9518,23300.0
2014-12-10 12:00:00,84.17,84.19,84.06,84.08,119600.0,63.9518,63.967,63.8682,63.8834,119600.0
2014-12-10 12:10:00,84.09,84.09,83.99,84.01,10200.0,63.891,63.891,63.815,63.8302,10200.0
2014-12-10 12:20:00,84.0,84.08,83.98,84.07,14400.0,63.8226,63.8834,63.8074,63.8758,14400.0
2014-12-10 12:30:00,84.05,84.09,83.97,84.06,7900.0,63.8606,63.891,63.7998,63.8682,7900.0
2014-12-10 12:40:00,84.05,84.13,84.05,84.08,11700.0,63.8606,63.9214,63.8606,63.8834,11700.0
2014-12-10 12:50:00,84.11,84.17,84.09,84.09,3000.0,63.9062,63.9518,63.891,63.891,3000.0
2014-12-10 13:00:00,84.1,84.13,84.08,84.12,6600.0,63.8986,63.9214,63.8834,63.9138,6600.0
2014-12-10 13:10:00,84.13,84.2,84.11,84.16,3200.0,63.9214,63.9746,63.9062,63.9442,3200.0
2014-12-10 13:20:00,84.14,84.16,84.1,84.13,4600.0,63.929,63.9442,63.8986,63.9214,4600.0
2014-12-10 13:30:00,84.14,84.15,84.0,84.01,11200.0,63.929,63.9366,63.8226,63.8302,11200.0
2014-12-10 13:40:00,84.01,84.02,83.77,83.77,27700.0,63.8302,63.8378,63.6479,63.6479,27700.0
2014-12-10 13:50:00,83.77,83.82,83.71,83.71,12900.0,63.6479,63.6858,63.6023,63.6023,12900.0
2014-12-10 14:00:00,83.68,83.79,83.64,83.76,12700.0,63.5795,63.663,63.5491,63.6403,12700.0
2014-12-10 14:10:00,83.73,83.76,83.67,83.75,11600.0,63.6175,63.6403,63.5719,63.6327,11600.0
2014-12-10 14:20:00,83.75,83.75,83.56,83.61,39000.0,63.6327,63.6327,63.4883,63.5263,39000.0
2014-12-10 14:30:00,83.59,83.61,83.43,83.45,18900.0,63.5111,63.5263,63.3895,63.4047,18900.0
2014-12-10 14:40:00,83.44,83.57,83.42,83.53,16000.0,63.3971,63.4959,63.3819,63.4655,16000.0
2014-12-10 14:50:00,83.52,83.52,83.31,83.33,18400.0,63.4579,63.4579,63.2983,63.3135,18400.0
2014-12-10 15:00:00,83.32,83.5,83.27,83.5,14100.0,63.3059,63.4427,63.268,63.4427,14100.0
2014-12-10 15:10:00,83.48,83.62,83.47,83.61,13100.0,63.4275,63.5339,63.4199,63.5263,13100.0
2014-12-10 15:20:00,83.61,83.66,83.58,83.62,10200.0,63.5263,63.5643,63.5035,63.5339,10200.0
2014-12-10 15:30:00,83.64,83.73,83.55,83.6,14100.0,63.5491,63.6175,63.4807,63.5187,14100.0
2014-12-10 15:40:00,83.59,83.6,83.31,83.32,27500.0,63.5111,63.5187,63.2983,63.3059,27500.0
2014-12-10 15:50:00,83.31,83.46,83.29,83.35,16000.0,63.2983,63.4123,63.2832,63.3287,16000.0
2014-12-11 09:30:00,83.71,83.96,83.71,83.96,25000.0,63.6023,63.7922,63.6023,63.7922,25000.0
2014-12-11 09:40:00,84.07,84.17,84.04,84.16,5600.0,63.8758,63.9518,63.853,63.9442,5600.0
2014-12-11 09:50:00,84.17,84.28,84.13,84.18,9000.0,63.9518,64.0353,63.9214,63.9594,9000.0
2014-12-11 10:00:00,84.17,84.25,84.15,84.24,14800.0,63.9518,64.0126,63.9366,64.005,14800.0
2014-12-11 10:10:00,84.19,84.26,84.19,84.26,5000.0,63.967,64.0202,63.967,64.0202,5000.0
2014-12-11 10:20:00,84.3,84.42,84.23,84.38,22700.0,64.0505,64.1417,63.9974,64.1113,22700.0
2014-12-11 10:30:00,84.4,84.5,84.4,84.48,12200.0,64.1265,64.2025,64.1265,64.1873,12200.0
2014-12-11 10:40:00,84.5,84.5,84.38,84.38,3800.0,64.2025,64.2025,64.1113,64.1113,3800.0
2014-12-11 10:50:00,84.41,84.43,84.35,84.37,12800.0,64.1341,64.1493,64.0885,64.1037,12800.0
2014-12-11 11:00:00,84.4,84.44,84.36,84.38,16200.0,64.1265,64.1569,64.0961,64.1113,16200.0
2014-12-11 11:10:00,84.37,84.47,84.35,84.44,10000.0,64.1037,64.1797,64.0885,64.1569,10000.0
2014-12-11 11:20:00,84.45,84.55,84.44,84.45,8300.0,64.1645,64.2405,64.1569,64.1645,8300.0
2014-12-11 11:30:00,84.46,84.51,84.46,84.5,4400.0,64.1721,64.2101,64.1721,64.2025,4400.0
2014-12-11 11:40:00,84.5,84.51,84.46,84.47,71000.0,64.2025,64.2101,64.1721,64.1797,71000.0
2014-12-11 11:50:00,84.48,84.57,84.46,84.56,166600.0,64.1873,64.2557,64.1721,64.2481,166600.0
2014-12-11 12:00:00,84.59,84.59,84.52,84.52,4900.0,64.2709,64.2709,64.2177,64.2177,4900.0
2014-12-11 12:10:00,84.51,84.52,84.48,84.49,7700.0,64.2101,64.2177,64.1873,64.1949,7700.0
2014-12-11 12:20:00,84.52,84.52,84.47,84.5,6800.0,64.2177,64.2177,64.1797,64.2025,6800.0
2014-12-11 12:30:00,84.5,84.5,84.46,84.49,4100.0,64.2025,64.2025,64.1721,64.1949,4100.0
2014-12-11 12:40:00,84.51,84.55,84.48,84.55,6300.0,64.2101,64.2405,64.1873,64.2405,6300.0
2014-12-11 12:50:00,84.55,84.59,84.54,84.56,16300.0,64.2405,64.2709,64.2329,64.2481,16300.0
2014-12-11 13:00:00,84.55,84.55,84.48,84.48,4900.0,64.2405,64.2405,64.1873,64.1873,4900.0
2014-12-11 13:10:00,84.46,84.47,84.39,84.42,2100.0,64.1721,64.1797,64.1189,64.1417,2100.0
2014-12-11 13:20:00,84.41,84.42,84.33,84.35,15100.0,64.1341,64.1417,64.0733,64.0885,15100.0
2014-12-11 13:30:00,84.38,84.39,84.35,84.39,15300.0,64.1113,64.1189,64.0885,64.1189,15300.0
2014-12-11 13:40:00,84.37,84.43,84.37,84.43,3400.0,64.1037,64.1493,64.1037,64.1493,3400.0
2014-12-11 13:50:00,84.42,84.44,84.3,84.3,3500.0,64.1417,64.1569,64.0505,64.0505,3500.0
2014-12-11 14:00:00,84.23,84.28,84.22,84.25,7900.0,63.9974,64.0353,63.9898,64.0126,7900.0
2014-12-11 14:10:00,84.26,84.26,84.16,84.17,22400.0,64.0202,64.0202,63.9442,63.9518,22400.0
2014-12-11 14:20:00,84.19,84.23,84.04,84.05,10400.0,63.967,63.9974,63.853,63.8606,10400.0
2014-12-11 14:30:00,84.06,84.07,83.99,84.07,5800.0,63.8682,63.8758,63.815,63.8758,5800.0
2014-12-11 14:40:00,84.1,84.15,83.85,83.87,15400.0,63.8986,63.9366,63.7086,63.7238,15400.0
2014-12-11 14:50:00,83.88,83.91,83.78,83.84,4700.0,63.7314,63.7542,63.6555,63.701,4700.0
2014-12-11 15:00:00,83.82,83.99,83.82,83.9,16900.0,63.6858,63.815,63.6858,63.7466,16900.0
2014-12-11 15:10:00,83.9,84.13,83.9,84.1,41800.0,63.7466,63.9214,63.7466,63.8986,41800.0
2014-12-11 15:20:00,84.1,84.2,84.07,84.13,7700.0,63.8986,63.9746,63.8758,63.9214,7700.0
2014-12-11 15:30:00,84.13,84.2,83.97,84.0,10100.0,63.9214,63.9746,63.7998,63.8226,10100.0
2014-12-11 15:40:00,84.02,84.09,83.8,83.8,11600.0,63.8378,63.891,63.6706,63.6706,11600.0
2014-12-11 15:50:00,83.79,83.81,83.62,83.78,27700.0,63.663,63.6782,63.5339,63.6555,27700.0
2014-12-12 09:30:00,83.23,83.42,83.09,83.37,22400.0,63.2376,63.3819,63.1312,63.3439,22400.0
2014-12-12 09:40:00,83.31,83.43,83.31,83.35,2100.0,63.2983,63.3895,63.2983,63.3287,2100.0
2014-12-12 09:50:00,83.31,83.53,83.29,83.52,9600.0,63.2983,63.4655,63.2832,63.4579,9600.0
2014-12-12 10:00:00,83.52,83.52,83.33,83.38,13500.0,63.4579,63.4579,63.3135,63.3515,13500.0
2014-12-12 10:10:00,83.38,83.4,83.1,83.16,7500.0,63.3515,63.3667,63.1388,63.1844,7500.0
2014-12-12 10:20:00,83.2,83.24,83.14,83.16,9700.0,63.2148,63.2452,63.1692,63.1844,9700.0
2014-12-12 10:30:00,83.17,83.38,83.17,83.19,616400.0,63.192,63.3515,63.192,63.2072,616400.0
2014-12-12 10:40:00,83.16,83.18,83.06,83.1,18800.0,63.1844,63.1996,63.1084,63.1388,18800.0
2014-12-12 10:50:00,83.08,83.09,82.85,82.88,26000.0,63.1236,63.1312,62.9488,62.9716,26000.0
2014-12-12 11:00:00,82.87,82.97,82.75,82.92,17800.0,62.964,63.04,62.8729,63.002,17800.0
2014-12-12 11:10:00,82.89,82.94,82.84,82.86,10800.0,62.9792,63.0172,62.9412,62.9564,10800.0
2014-12-12 11:20:00,82.84,82.9,82.69,82.69,15600.0,62.9412,62.9868,62.8273,62.8273,15600.0
2014-12-12 11:30:00,82.72,82.85,82.69,82.85,9100.0,62.8501,62.9488,62.8273,62.9488,9100.0
2014-12-12 11:40:00,82.88,82.9,82.74,82.75,7100.0,62.9716,62.9868,62.8653,62.8729,7100.0
2014-12-12 11:50:00,82.74,82.82,82.61,82.62,11300.0,62.8653,62.926,62.7665,62.7741,11300.0
2014-12-12 12:00:00,82.66,82.75,82.65,82.68,7900.0,62.8045,62.8729,62.7969,62.8197,7900.0
2014-12-12 12:10:00,82.7,82.81,82.67,82.78,11700.0,62.8349,62.9185,62.8121,62.8957,11700.0
2014-12-12 12:20:00,82.79,82.99,82.77,82.98,8900.0,62.9033,63.0552,62.8881,63.0476,8900.0
2014-12-12 12:30:00,82.98,83.03,82.89,82.95,237300.0,63.0476,63.0856,62.9792,63.0248,237300.0
2014-12-12 12:40:00,82.95,83.0,82.87,83.0,7200.0,63.0248,63.0628,62.964,63.0628,7200.0
2014-12-12 12:50:00,83.02,83.02,82.89,82.91,10600.0,63.078,63.078,62.9792,62.9944,10600.0
2014-12-12 13:00:00,82.9,82.99,82.82,82.98,32400.0,62.9868,63.0552,62.926,63.0476,32400.0
2014-12-12 13:10:00,82.98,83.17,82.91,83.13,15900.0,63.0476,63.192,62.9944,63.1616,15900.0
2014-12-12 13:20:00,83.13,83.22,83.1,83.1,9200.0,63.1616,63.23,63.1388,63.1388,9200.0
2014-12-12 13:30:00,83.12,83.13,82.98,83.01,5500.0,63.154,63.1616,63.0476,63.0704,5500.0
2014-12-12 13:40:00,83.04,83.09,82.98,83.07,11600.0,63.0932,63.1312,63.0476,63.116,11600.0
2014-12-12 13:50:00,83.1,83.2,83.09,83.16,6300.0,63.1388,63.2148,63.1312,63.1844,6300.0
2014-12-12 14:00:00,83.14,83.16,83.07,83.12,21700.0,63.1692,63.1844,63.116,63.154,21700.0
2014-12-12 14:10:00,83.11,83.11,83.0,83.04,9900.0,63.1464,63.1464,63.0628,63.0932,9900.0
2014-12-12 14:20:00,83.02,83.08,82.93,82.93,11100.0,63.078,63.1236,63.0096,63.0096,11100.0
2014-12-12 14:30:00,82.92,82.96,82.85,82.88,23300.0,63.002,63.0324,62.9488,62.9716,23300.0
2014-12-12 14:40:00,82.89,82.92,82.82,82.9,10400.0,62.9792,63.002,62.926,62.9868,10400.0
2014-12-12 14:50:00,82.88,82.96,82.87,82.96,7400.0,62.9716,63.0324,62.964,63.0324,7400.0
2014-12-12 15:00:00,82.97,83.01,82.88,82.92,12300.0,63.04,63.0704,62.9716,63.002,12300.0
2014-12-12 15:10:00,82.92,82.93,82.84,82.88,11900.0,63.002,63.0096,62.9412,62.9716,11900.0
2014-12-12 15:20:00,82.87,82.9,82.83,82.85,7300.0,62.964,62.9868,62.9336,62.9488,7300.0
2014-12-12 15:30:00,82.83,82.83,82.54,82.55,18900.0,62.9336,62.9336,62.7133,62.7209,18900.0
2014-12-12 15:40:00,82.53,82.56,82.36,82.45,27700.0,62.7057,62.7285,62.5765,62.6449,27700.0
2014-12-12 15:50:00,82.44,82.44,82.3,82.3,30500.0,62.6373,62.6373,62.531,62.531,30500.0
2014-12-15 09:30:00,82.76,82.88,82.73,82.8,41500.0,62.8805,62.9716,62.8577,62.9109,41500.0
2014-12-15 09:40:00,82.81,82.88,82.7,82.79,11400.0,62.9185,62.9716,62.8349,62.9033,11400.0
2014-12-15 09:50:00,82.81,82.81,82.67,82.73,6000.0,62.9185,62.9185,62.8121,62.8577,6000.0
2014-12-15 10:00:00,82.77,82.78,82.54,82.54,17700.0,62.8881,62.8957,62.7133,62.7133,17700.0
2014-12-15 10:10:00,82.53,82.67,82.52,82.59,13700.0,62.7057,62.8121,62.6981,62.7513,13700.0
2014-12-15 10:20:00,82.57,82.57,82.3,82.37,11100.0,62.7361,62.7361,62.531,62.5841,11100.0
2014-12-15 10:30:00,82.35,82.41,82.18,82.21,14200.0,62.5689,62.6145,62.4398,62.4626,14200.0
2014-12-15 10:40:00,82.23,82.27,82.1,82.19,20800.0,62.4778,62.5082,62.379,62.4474,20800.0
2014-12-15 10:50:00,82.31,82.44,82.28,82.29,20500.0,62.5386,62.6373,62.5158,62.5234,20500.0
2014-12-15 11:00:00,82.28,82.28,82.01,82.12,41900.0,62.5158,62.5158,62.3106,62.3942,41900.0
2014-12-15 11:10:00,82.1,82.13,81.89,81.9,88800.0,62.379,62.4018,62.2194,62.227,88800.0
2014-12-15 11:20:00,81.91,81.93,81.67,81.72,89400.0,62.2346,62.2498,62.0523,62.0903,89400.0
2014-12-15 11:30:00,81.7,81.83,81.6,81.62,83000.0,62.0751,62.1739,61.9991,62.0143,83000.0
2014-12-15 11:40:00,81.61,81.64,81.52,81.58,178500.0,62.0067,62.0295,61.9383,61.9839,178500.0
2014-12-15 11:50:00,81.57,81.61,81.42,81.48,317800.0,61.9763,62.0067,61.8623,61.9079,317800.0
2014-12-15 12:00:00,81.49,81.84,81.48,81.75,63900.0,61.9155,62.1815,61.9079,62.1131,63900.0
2014-12-15 12:10:00,81.76,81.82,81.67,81.71,44100.0,62.1207,62.1663,62.0523,62.0827,44100.0
2014-12-15 12:20:00,81.72,81.99,81.71,81.96,34200.0,62.0903,62.2954,62.0827,62.2726,34200.0
2014-12-15 12:30:00,81.97,82.07,81.79,82.06,27100.0,62.2802,62.3562,62.1435,62.3486,27100.0
2014-12-15 12:40:00,82.09,82.12,81.97,82.02,13200.0,62.3714,62.3942,62.2802,62.3182,13200.0
2014-12-15 12:50:00,82.03,82.23,81.99,82.18,15100.0,62.3258,62.4778,62.2954,62.4398,15100.0
2014-12-15 13:00:00,82.19,82.2,82.04,82.05,12400.0,62.4474,62.455,62.3334,62.341,12400.0
2014-12-15 13:10:00,82.05,82.06,81.88,81.92,20100.0,62.341,62.3486,62.2118,62.2422,20100.0
2014-12-15 13:20:00,81.93,82.08,81.89,81.89,10800.0,62.2498,62.3638,62.2194,62.2194,10800.0
2014-12-15 13:30:00,81.88,81.99,81.81,81.95,15700.0,62.2118,62.2954,62.1587,62.265,15700.0
2014-12-15 13:40:00,81.94,82.02,81.85,81.86,23900.0,62.2574,62.3182,62.1891,62.1966,23900.0
2014-12-15 13:50:00,81.81,81.95,81.81,81.92,8500.0,62.1587,62.265,62.1587,62.2422,8500.0
2014-12-15 14:00:00,81.89,81.95,81.81,81.87,16000.0,62.2194,62.265,62.1587,62.2042,16000.0
2014-12-15 14:10:00,81.86,81.88,81.76,81.81,38100.0,62.1966,62.2118,62.1207,62.1587,38100.0
2014-12-15 14:20:00,81.79,82.15,81.76,82.04,51300.0,62.1435,62.417,62.1207,62.3334,51300.0
2014-12-15 14:30:00,82.09,82.2,81.95,82.06,31900.0,62.3714,62.455,62.265,62.3486,31900.0
2014-12-15 14:40:00,82.07,82.1,81.81,81.82,28200.0,62.3562,62.379,62.1587,62.1663,28200.0
2014-12-15 14:50:00,81.82,81.92,81.81,81.88,18800.0,62.1663,62.2422,62.1587,62.2118,18800.0
2014-12-15 15:00:00,81.87,82.01,81.86,81.97,31700.0,62.2042,62.3106,62.1966,62.2802,31700.0
2014-12-15 15:10:00,81.98,82.06,81.9,81.95,18900.0,62.2878,62.3486,62.227,62.265,18900.0
2014-12-15 15:20:00,81.91,81.96,81.78,81.79,19800.0,62.2346,62.2726,62.1359,62.1435,19800.0
2014-12-15 15:30:00,81.75,81.95,81.7,81.9,28800.0,62.1131,62.265,62.0751,62.227,28800.0
2014-12-15 15:40:00,81.91,81.91,81.77,81.87,29600.0,62.2346,62.2346,62.1283,62.2042,29600.0
2014-12-15 15:50:00,81.87,81.92,81.71,81.71,36400.0,62.2042,62.2422,62.0827,62.0827,36400.0
2014-12-16 09:30:00,81.37,81.48,81.23,81.34,30200.0,61.8244,61.9079,61.718,61.8016,30200.0
2014-12-16 09:40:00,81.39,81.63,81.38,81.63,8800.0,61.8395,62.0219,61.8319,62.0219,8800.0
2014-12-16 09:50:00,81.65,81.69,81.61,81.62,8500.0,62.0371,62.0675,62.0067,62.0143,8500.0
2014-12-16 10:00:00,81.58,81.79,81.56,81.57,16100.0,61.9839,62.1435,61.9687,61.9763,16100.0
2014-12-16 10:10:00,81.57,81.95,81.52,81.95,17500.0,61.9763,62.265,61.9383,62.265,17500.0
2014-12-16 10:20:00,81.89,82.1,81.88,82.07,9600.0,62.2194,62.379,62.2118,62.3562,9600.0
2014-12-16 10:30:00,82.03,82.04,81.88,82.03,40500.0,62.3258,62.3334,62.2118,62.3258,40500.0
2014-12-16 10:40:00,82.01,82.05,81.87,81.96,67400.0,62.3106,62.341,62.2042,62.2726,67400.0
2014-12-16 10:50:00,81.97,82.28,81.94,82.25,62900.0,62.2802,62.5158,62.2574,62.493,62900.0
2014-12-16 11:00:00,82.25,82.28,82.16,82.18,259700.0,62.493,62.5158,62.4246,62.4398,259700.0
2014-12-16 11:10:00,82.16,82.51,82.16,82.51,22200.0,62.4246,62.6905,62.4246,62.6905,22200.0
2014-12-16 11:20:00,82.51,82.99,82.48,82.89,24800.0,62.6905,63.0552,62.6677,62.9792,24800.0
2014-12-16 11:30:00,82.92,83.03,82.81,82.81,19700.0,63.002,63.0856,62.9185,62.9185,19700.0
2014-12-16 11:40:00,82.81,82.87,82.75,82.78,151900.0,62.9185,62.964,62.8729,62.8957,151900.0
2014-12-16 11:50:00,82.78,82.8,82.57,82.58,10000.0,62.8957,62.9109,62.7361,62.7437,10000.0
2014-12-16 12:00:00,82.63,82.66,82.52,82.56,23600.0,62.7817,62.8045,62.6981,62.7285,23600.0
2014-12-16 12:10:00,82.57,82.59,82.48,82.53,45700.0,62.7361,62.7513,62.6677,62.7057,45700.0
2014-12-16 12:20:00,82.55,82.55,82.45,82.52,24600.0,62.7209,62.7209,62.6449,62.6981,24600.0
2014-12-16 12:30:00,82.5,82.63,82.5,82.61,8700.0,62.6829,62.7817,62.6829,62.7665,8700.0
2014-12-16 12:40:00,82.6,82.61,82.3,82.39,5600.0,62.7589,62.7665,62.531,62.5993,5600.0
2014-12-16 12:50:00,82.41,82.45,82.31,82.31,7600.0,62.6145,62.6449,62.5386,62.5386,7600.0
2014-12-16 13:00:00,82.3,82.39,82.16,82.18,15200.0,62.531,62.5993,62.4246,62.4398,15200.0
2014-12-16 13:10:00,82.16,82.16,81.88,81.96,21200.0,62.4246,62.4246,62.2118,62.2726,21200.0
2014-12-16 13:20:00,81.94,81.99,81.86,81.94,16100.0,62.2574,62.2954,62.1966,62.2574,16100.0
2014-12-16 13:30:00,81.89,82.04,81.8,82.04,15200.0,62.2194,62.3334,62.1511,62.3334,15200.0
2014-12-16 13:40:00,82.04,82.2,81.98,82.1,13800.0,62.3334,62.455,62.2878,62.379,13800.0
2014-12-16 13:50:00,82.1,82.23,82.1,82.16,18400.0,62.379,62.4778,62.379,62.4246,18400.0
2014-12-16 14:00:00,82.13,82.29,82.06,82.28,28600.0,62.4018,62.5234,62.3486,62.5158,28600.0
2014-12-16 14:10:00,82.26,82.29,82.14,82.2,12700.0,62.5006,62.5234,62.4094,62.455,12700.0
2014-12-16 14:20:00,82.21,82.28,82.17,82.18,448500.0,62.4626,62.5158,62.4322,62.4398,448500.0
2014-12-16 14:30:00,82.18,82.26,82.06,82.12,185100.0,62.4398,62.5006,62.3486,62.3942,185100.0
2014-12-16 14:40:00,82.12,82.21,82.06,82.07,33400.0,62.3942,62.4626,62.3486,62.3562,33400.0
2014-12-16 14:50:00,82.06,82.06,81.89,82.02,16400.0,62.3486,62.3486,62.2194,62.3182,16400.0
2014-12-16 15:00:00,81.99,82.08,81.89,82.0,18100.0,62.2954,62.3638,62.2194,62.303,18100.0
2014-12-16 15:10:00,81.99,82.0,81.89,81.96,15900.0,62.2954,62.303,62.2194,62.2726,15900.0
2014-12-16 15:20:00,81.96,81.98,81.73,81.8,25500.0,62.2726,62.2878,62.0979,62.1511,25500.0
2014-12-16 15:30:00,81.73,81.95,81.64,81.66,13000.0,62.0979,62.265,62.0295,62.0447,13000.0
2014-12-16 15:40:00,81.66,81.67,81.47,81.59,9500.0,62.0447,62.0523,61.9003,61.9915,9500.0
2014-12-16 15:50:00,81.57,81.58,81.22,81.23,17000.0,61.9763,61.9839,61.7104,61.718,17000.0
2014-12-17 09:30:00,81.6,81.78,81.52,81.7,38600.0,61.9991,62.1359,61.9383,62.0751,38600.0
2014-12-17 09:40:00,81.7,81.96,81.69,81.84,25400.0,62.0751,62.2726,62.0675,62.1815,25400.0
2014-12-17 09:50:00,81.79,81.85,81.75,81.84,31800.0,62.1435,62.1891,62.1131,62.1815,31800.0
2014-12-17 10:00:00,81.83,81.84,81.63,81.64,21500.0,62.1739,62.1815,62.0219,62.0295,21500.0
2014-12-17 10:10:00,81.68,81.76,81.65,81.7,14800.0,62.0599,62.1207,62.0371,62.0751,14800.0
2014-12-17 10:20:00,81.68,81.68,81.57,81.57,15700.0,62.0599,62.0599,61.9763,61.9763,15700.0
2014-12-17 10:30:00,81.58,81.73,81.52,81.73,10600.0,61.9839,62.0979,61.9383,62.0979,10600.0
2014-12-17 10:40:00,81.73,81.86,81.67,81.81,11300.0,62.0979,62.1966,62.0523,62.1587,11300.0
2014-12-17 10:50:00,81.8,81.81,81.72,81.75,17700.0,62.1511,62.1587,62.0903,62.1131,17700.0
2014-12-17 11:00:00,81.76,81.87,81.73,81.85,12700.0,62.1207,62.2042,62.0979,62.1891,12700.0
2014-12-17 11:10:00,81.86,81.89,81.77,81.88,10500.0,62.1966,62.2194,62.1283,62.2118,10500.0
2014-12-17 11:20:00,81.88,82.04,81.87,81.99,10200.0,62.2118,62.3334,62.2042,62.2954,10200.0
2014-12-17 11:30:00,81.99,82.18,81.92,82.18,11800.0,62.2954,62.4398,62.2422,62.4398,11800.0
2014-12-17 11:40:00,82.18,82.24,82.17,82.17,1255900.0,62.4398,62.4854,62.4322,62.4322,1255900.0
2014-12-17 11:50:00,82.15,82.4,82.13,82.36,158000.0,62.417,62.6069,62.4018,62.5765,158000.0
2014-12-17 12:00:00,82.35,82.36,82.19,82.28,25600.0,62.5689,62.5765,62.4474,62.5158,25600.0
2014-12-17 12:10:00,82.26,82.26,82.17,82.21,33500.0,62.5006,62.5006,62.4322,62.4626,33500.0
2014-12-17 12:20:00,82.17,82.19,82.03,82.07,84700.0,62.4322,62.4474,62.3258,62.3562,84700.0
2014-12-17 12:30:00,82.02,82.14,82.02,82.04,315800.0,62.3182,62.4094,62.3182,62.3334,315800.0
2014-12-17 12:40:00,82.01,82.03,81.96,82.03,25100.0,62.3106,62.3258,62.2726,62.3258,25100.0
2014-12-17 12:50:00,82.11,82.19,82.07,82.12,8300.0,62.3866,62.4474,62.3562,62.3942,8300.0
2014-12-17 13:00:00,82.14,82.19,82.1,82.14,6100.0,62.4094,62.4474,62.379,62.4094,6100.0
2014-12-17 13:10:00,82.15,82.16,82.08,82.14,18200.0,62.417,62.4246,62.3638,62.4094,18200.0
2014-12-17 13:20:00,82.16,82.19,82.09,82.15,19900.0,62.4246,62.4474,62.3714,62.417,19900.0
2014-12-17 13:30:00,82.15,82.22,82.14,82.17,26200.0,62.417,62.4702,62.4094,62.4322,26200.0
2014-12-17 13:40:00,82.2,82.2,82.03,82.08,16900.0,62.455,62.455,62.3258,62.3638,16900.0
2014-12-17 13:50:00,82.05,82.17,82.05,82.17,22400.0,62.341,62.4322,62.341,62.4322,22400.0
2014-12-17 14:00:00,82.27,82.89,82.2,82.61,57100.0,62.5082,62.9792,62.455,62.7665,57100.0
2014-12-17 14:10:00,82.62,82.87,82.58,82.69,19800.0,62.7741,62.964,62.7437,62.8273,19800.0
2014-12-17 14:20:00,82.68,82.72,82.57,82.61,17100.0,62.8197,62.8501,62.7361,62.7665,17100.0
2014-12-17 14:30:00,82.64,82.7,82.39,82.7,41700.0,62.7893,62.8349,62.5993,62.8349,41700.0
2014-12-17 14:40:00,82.66,82.66,82.17,82.23,431100.0,62.8045,62.8045,62.4322,62.4778,431100.0
2014-12-17 14:50:00,82.2,82.43,82.19,82.23,18600.0,62.455,62.6297,62.4474,62.4778,18600.0
2014-12-17 15:00:00,82.24,82.24,81.98,82.1,46800.0,62.4854,62.4854,62.2878,62.379,46800.0
2014-12-17 15:10:00,82.11,82.49,82.1,82.49,22600.0,62.3866,62.6753,62.379,62.6753,22600.0
2014-12-17 15:20:00,82.5,82.76,82.37,82.74,13000.0,62.6829,62.8805,62.5841,62.8653,13000.0
2014-12-17 15:30:00,82.74,82.81,82.61,82.71,14300.0,62.8653,62.9185,62.7665,62.8425,14300.0
2014-12-17 15:40:00,82.73,82.97,82.73,82.87,16200.0,62.8577,63.04,62.8577,62.964,16200.0
2014-12-17 15:50:00,82.87,82.91,82.73,82.82,23800.0,62.964,62.9944,62.8577,62.926,23800.0
2014-12-18 09:30:00,84.11,84.11,83.7,83.85,30900.0,63.9062,63.9062,63.5947,63.7086,30900.0
2014-12-18 09:40:00,83.87,83.93,83.81,83.81,7100.0,63.7238,63.7694,63.6782,63.6782,7100.0
2014-12-18 09:50:00,83.84,84.04,83.84,84.04,16200.0,63.701,63.853,63.701,63.853,16200.0
2014-12-18 10:00:00,84.02,84.15,83.97,84.11,51100.0,63.8378,63.9366,63.7998,63.9062,51100.0
2014-12-18 10:10:00,84.13,84.18,84.07,84.07,30000.0,63.9214,63.9594,63.8758,63.8758,30000.0
2014-12-18 10:20:00,84.06,84.1,83.99,84.01,14700.0,63.8682,63.8986,63.815,63.8302,14700.0
2014-12-18 10:30:00,84.02,84.04,83.91,83.92,23200.0,63.8378,63.853,63.7542,63.7618,23200.0
2014-12-18 10:40:00,83.93,84.02,83.92,84.0,16400.0,63.7694,63.8378,63.7618,63.8226,16400.0
2014-12-18 10:50:00,84.0,84.03,83.88,83.88,12400.0,63.8226,63.8454,63.7314,63.7314,12400.0
2014-12-18 11:00:00,83.86,83.86,83.64,83.68,16400.0,63.7162,63.7162,63.5491,63.5795,16400.0
2014-12-18 11:10:00,83.68,83.84,83.63,83.84,22200.0,63.5795,63.701,63.5415,63.701,22200.0
2014-12-18 11:20:00,83.83,83.95,83.81,83.82,182300.0,63.6934,63.7846,63.6782,63.6858,182300.0
2014-12-18 11:30:00,83.84,83.89,83.79,83.88,13500.0,63.701,63.739,63.663,63.7314,13500.0
2014-12-18 11:40:00,83.88,83.94,83.87,83.9,10000.0,63.7314,63.777,63.7238,63.7466,10000.0
2014-12-18 11:50:00,83.91,84.09,83.89,84.07,36600.0,63.7542,63.891,63.739,63.8758,36600.0
2014-12-18 12:00:00,84.07,84.15,84.03,84.14,425500.0,63.8758,63.9366,63.8454,63.929,425500.0
2014-12-18 12:10:00,84.12,84.21,84.11,84.19,1295200.0,63.9138,63.9822,63.9062,63.967,1295200.0
2014-12-18 12:20:00,84.19,84.19,84.06,84.13,733800.0,63.967,63.967,63.8682,63.9214,733800.0
2014-12-18 12:30:00,84.13,84.21,84.12,84.18,115100.0,63.9214,63.9822,63.9138,63.9594,115100.0
2014-12-18 12:40:00,84.18,84.31,84.17,84.3,97700.0,63.9594,64.0581,63.9518,64.0505,97700.0
2014-12-18 12:50:00,84.29,84.33,84.26,84.31,60000.0,64.0429,64.0733,64.0202,64.0581,60000.0
2014-12-18 13:00:00,84.31,84.32,84.23,84.24,15300.0,64.0581,64.0657,63.9974,64.005,15300.0
2014-12-18 13:10:00,84.23,84.24,84.17,84.23,20700.0,63.9974,64.005,63.9518,63.9974,20700.0
2014-12-18 13:20:00,84.24,84.33,84.24,84.33,28200.0,64.005,64.0733,64.005,64.0733,28200.0
2014-12-18 13:30:00,84.3,84.34,84.29,84.29,26300.0,64.0505,64.0809,64.0429,64.0429,26300.0
2014-12-18 13:40:00,84.28,84.32,84.28,84.3,4900.0,64.0353,64.0657,64.0353,64.0505,4900.0
2014-12-18 13:50:00,84.29,84.33,84.29,84.29,9600.0,64.0429,64.0733,64.0429,64.0429,9600.0
2014-12-18 14:00:00,84.29,84.3,84.14,84.16,74600.0,64.0429,64.0505,63.929,63.9442,74600.0
2014-12-18 14:10:00,84.16,84.25,84.15,84.25,20900.0,63.9442,64.0126,63.9366,64.0126,20900.0
2014-12-18 14:20:00,84.24,84.24,84.11,84.11,13000.0,64.005,64.005,63.9062,63.9062,13000.0
2014-12-18 14:30:00,84.12,84.25,84.08,84.25,18600.0,63.9138,64.0126,63.8834,64.0126,18600.0
2014-12-18 14:40:00,84.22,84.25,84.15,84.15,15100.0,63.9898,64.0126,63.9366,63.9366,15100.0
2014-12-18 14:50:00,84.16,84.33,84.15,84.29,26500.0,63.9442,64.0733,63.9366,64.0429,26500.0
2014-12-18 15:00:00,84.3,84.44,84.27,84.39,32700.0,64.0505,64.1569,64.0277,64.1189,32700.0
2014-12-18 15:10:00,84.39,84.5,84.38,84.46,65000.0,64.1189,64.2025,64.1113,64.1721,65000.0
2014-12-18 15:20:00,84.46,84.48,84.38,84.46,44800.0,64.1721,64.1873,64.1113,64.1721,44800.0
2014-12-18 15:30:00,84.46,84.55,84.45,84.52,37400.0,64.1721,64.2405,64.1645,64.2177,37400.0
2014-12-18 15:40:00,84.55,84.63,84.51,84.58,59400.0,64.2405,64.3013,64.2101,64.2633,59400.0
2014-12-18 15:50:00,84.61,84.89,84.61,84.88,136200.0,64.2861,64.4988,64.2861,64.4912,136200.0
2014-12-19 09:30:00,85.04,85.12,84.98,85.06,33500.0,64.6128,64.6736,64.5672,64.628,33500.0
2014-12-19 09:40:00,85.05,85.05,84.91,85.04,11400.0,64.6204,64.6204,64.514,64.6128,11400.0
2014-12-19 09:50:00,84.98,85.15,84.93,85.15,6400.0,64.5672,64.6964,64.5292,64.6964,6400.0
2014-12-19 10:00:00,85.14,85.28,85.07,85.28,21900.0,64.6888,64.7951,64.6356,64.7951,21900.0
2014-12-19 10:10:00,85.25,85.25,85.17,85.17,10800.0,64.7723,64.7723,64.7116,64.7116,10800.0
2014-12-19 10:20:00,85.15,85.23,85.09,85.23,29100.0,64.6964,64.7572,64.6508,64.7572,29100.0
2014-12-19 10:30:00,85.22,85.24,85.09,85.1,22800.0,64.7496,64.7647,64.6508,64.6584,22800.0
2014-12-19 10:40:00,85.15,85.22,85.07,85.07,7700.0,64.6964,64.7496,64.6356,64.6356,7700.0
2014-12-19 10:50:00,85.05,85.14,85.03,85.14,10500.0,64.6204,64.6888,64.6052,64.6888,10500.0
2014-12-19 11:00:00,85.13,85.13,85.03,85.06,9300.0,64.6812,64.6812,64.6052,64.628,9300.0
2014-12-19 11:10:00,85.05,85.13,85.05,85.09,8300.0,64.6204,64.6812,64.6204,64.6508,8300.0
2014-12-19 11:20:00,85.09,85.16,85.09,85.13,12900.0,64.6508,64.704,64.6508,64.6812,12900.0
2014-12-19 11:30:00,85.13,85.13,85.06,85.08,17800.0,64.6812,64.6812,64.628,64.6432,17800.0
2014-12-19 11:40:00,85.1,85.13,85.06,85.06,19900.0,64.6584,64.6812,64.628,64.628,19900.0
2014-12-19 11:50:00,85.08,85.12,85.05,85.09,16200.0,64.6432,64.6736,64.6204,64.6508,16200.0
2014-12-19 12:00:00,85.07,85.07,85.0,85.02,11800.0,64.6356,64.6356,64.5824,64.5976,11800.0
2014-12-19 12:10:00,85.01,85.06,85.01,85.03,11200.0,64.59,64.628,64.59,64.6052,11200.0
2014-12-19 12:20:00,85.02,85.02,84.91,84.97,5800.0,64.5976,64.5976,64.514,64.5596,5800.0
2014-12-19 12:30:00,84.96,84.99,84.94,84.99,14000.0,64.552,64.5748,64.5368,64.5748,14000.0
2014-12-19 12:40:00,84.98,85.03,84.96,85.02,12700.0,64.5672,64.6052,64.552,64.5976,12700.0
2014-12-19 12:50:00,85.03,85.08,85.02,85.03,5800.0,64.6052,64.6432,64.5976,64.6052,5800.0
2014-12-19 13:00:00,85.0,85.04,84.99,85.01,7400.0,64.5824,64.6128,64.5748,64.59,7400.0
2014-12-19 13:10:00,84.99,85.03,84.97,85.03,6900.0,64.5748,64.6052,64.5596,64.6052,6900.0
2014-12-19 13:20:00,85.03,85.08,85.0,85.07,5700.0,64.6052,64.6432,64.5824,64.6356,5700.0
2014-12-19 13:30:00,85.07,85.12,85.04,85.06,5800.0,64.6356,64.6736,64.6128,64.628,5800.0
2014-12-19 13:40:00,85.06,85.11,85.05,85.1,7200.0,64.628,64.666,64.6204,64.6584,7200.0
2014-12-19 13:50:00,85.09,85.13,85.09,85.13,12500.0,64.6508,64.6812,64.6508,64.6812,12500.0
2014-12-19 14:00:00,85.13,85.23,85.1,85.22,5500.0,64.6812,64.7572,64.6584,64.7496,5500.0
2014-12-19 14:10:00,85.22,85.25,85.17,85.19,33700.0,64.7496,64.7723,64.7116,64.7268,33700.0
2014-12-19 14:20:00,85.18,85.19,85.15,85.19,29900.0,64.7192,64.7268,64.6964,64.7268,29900.0
2014-12-19 14:30:00,85.2,85.24,85.19,85.22,5900.0,64.7344,64.7647,64.7268,64.7496,5900.0
2014-12-19 14:40:00,85.24,85.39,85.22,85.38,29100.0,64.7647,64.8787,64.7496,64.8711,29100.0
2014-12-19 14:50:00,85.38,85.52,85.38,85.5,35200.0,64.8711,64.9775,64.8711,64.9623,35200.0
2014-12-19 15:00:00,85.51,85.52,85.39,85.43,19000.0,64.9699,64.9775,64.8787,64.9091,19000.0
2014-12-19 15:10:00,85.41,85.5,85.33,85.47,37000.0,64.8939,64.9623,64.8331,64.9395,37000.0
2014-12-19 15:20:00,85.48,85.52,85.42,85.51,16000.0,64.9471,64.9775,64.9015,64.9699,16000.0
2014-12-19 15:30:00,85.5,85.59,85.49,85.55,36800.0,64.9623,65.0307,64.9547,65.0003,36800.0
2014-12-19 15:40:00,85.56,85.57,85.4,85.4,15100.0,65.0079,65.0155,64.8863,64.8863,15100.0
2014-12-19 15:50:00,85.38,85.4,85.26,85.29,62500.0,64.8711,64.8863,64.7799,64.8027,62500.0
2014-12-22 09:30:00,84.93,85.0,84.83,84.83,29700.0,64.9177,64.9712,64.8413,64.8413,29700.0
2014-12-22 09:40:00,84.81,84.93,84.78,84.92,20000.0,64.826,64.9177,64.8031,64.9101,20000.0
2014-12-22 09:50:00,84.93,84.93,84.85,84.86,12800.0,64.9177,64.9177,64.8566,64.8642,12800.0
2014-12-22 10:00:00,84.86,84.91,84.77,84.84,24200.0,64.8642,64.9024,64.7954,64.8489,24200.0
2014-12-22 10:10:00,84.83,84.95,84.82,84.89,23800.0,64.8413,64.933,64.8336,64.8871,23800.0
2014-12-22 10:20:00,84.9,84.97,84.88,84.93,35000.0,64.8948,64.9483,64.8795,64.9177,35000.0
2014-12-22 10:30:00,84.93,84.95,84.87,84.9,16900.0,64.9177,64.933,64.8718,64.8948,16900.0
2014-12-22 10:40:00,84.88,84.91,84.86,84.9,8100.0,64.8795,64.9024,64.8642,64.8948,8100.0
2014-12-22 10:50:00,84.91,84.95,84.91,84.93,33100.0,64.9024,64.933,64.9024,64.9177,33100.0
2014-12-22 11:00:00,84.9,84.9,84.81,84.85,16500.0,64.8948,64.8948,64.826,64.8566,16500.0
2014-12-22 11:10:00,84.85,84.87,84.83,84.86,19600.0,64.8566,64.8718,64.8413,64.8642,19600.0
2014-12-22 11:20:00,84.85,84.91,84.81,84.89,22100.0,64.8566,64.9024,64.826,64.8871,22100.0
2014-12-22 11:30:00,84.9,84.92,84.83,84.84,21600.0,64.8948,64.9101,64.8413,64.8489,21600.0
2014-12-22 11:40:00,84.83,84.85,84.81,84.84,9000.0,64.8413,64.8566,64.826,64.8489,9000.0
2014-12-22 11:50:00,84.82,84.85,84.79,84.85,5600.0,64.8336,64.8566,64.8107,64.8566,5600.0
2014-12-22 12:00:00,84.83,84.85,84.8,84.85,4700.0,64.8413,64.8566,64.8183,64.8566,4700.0
2014-12-22 12:10:00,84.85,84.87,84.81,84.81,12500.0,64.8566,64.8718,64.826,64.826,12500.0
2014-12-22 12:20:00,84.82,84.85,84.81,84.82,6400.0,64.8336,64.8566,64.826,64.8336,6400.0
2014-12-22 12:30:00,84.82,84.84,84.78,84.8,6700.0,64.8336,64.8489,64.8031,64.8183,6700.0
2014-12-22 12:40:00,84.81,84.83,84.79,84.82,17300.0,64.826,64.8413,64.8107,64.8336,17300.0
2014-12-22 12:50:00,84.82,84.89,84.82,84.87,12800.0,64.8336,64.8871,64.8336,64.8718,12800.0
2014-12-22 13:00:00,84.87,84.9,84.86,84.89,11900.0,64.8718,64.8948,64.8642,64.8871,11900.0
2014-12-22 13:10:00,84.9,84.95,84.89,84.93,64600.0,64.8948,64.933,64.8871,64.9177,64600.0
2014-12-22 13:20:00,84.92,84.95,84.9,84.92,21900.0,64.9101,64.933,64.8948,64.9101,21900.0
2014-12-22 13:30:00,84.9,84.91,84.88,84.9,8800.0,64.8948,64.9024,64.8795,64.8948,8800.0
2014-12-22 13:40:00,84.9,84.93,84.88,84.92,6700.0,64.8948,64.9177,64.8795,64.9101,6700.0
2014-12-22 13:50:00,84.92,84.93,84.89,84.92,10200.0,64.9101,64.9177,64.8871,64.9101,10200.0
2014-12-22 14:00:00,84.93,85.02,84.92,85.01,17300.0,64.9177,64.9865,64.9101,64.9789,17300.0
2014-12-22 14:10:00,85.02,85.04,84.97,84.97,9100.0,64.9865,65.0018,64.9483,64.9483,9100.0
2014-12-22 14:20:00,84.99,85.01,84.97,85.0,8000.0,64.9636,64.9789,64.9483,64.9712,8000.0
2014-12-22 14:30:00,85.02,85.02,84.91,84.94,47000.0,64.9865,64.9865,64.9024,64.9253,47000.0
2014-12-22 14:40:00,84.95,84.98,84.93,84.97,38200.0,64.933,64.9559,64.9177,64.9483,38200.0
2014-12-22 14:50:00,84.98,85.02,84.97,84.99,12700.0,64.9559,64.9865,64.9483,64.9636,12700.0
2014-12-22 15:00:00,85.0,85.05,85.0,85.03,9800.0,64.9712,65.0094,64.9712,64.9941,9800.0
2014-12-22 15:10:00,85.03,85.07,85.02,85.07,10000.0,64.9941,65.0247,64.9865,65.0247,10000.0
2014-12-22 15:20:00,85.07,85.13,85.06,85.11,26600.0,65.0247,65.0706,65.0171,65.0553,26600.0
2014-12-22 15:30:00,85.12,85.17,85.08,85.14,13500.0,65.0629,65.1012,65.0324,65.0782,13500.0
2014-12-22 15:40:00,85.13,85.19,85.08,85.16,12300.0,65.0706,65.1164,65.0324,65.0935,12300.0
2014-12-22 15:50:00,85.15,85.18,85.07,85.18,40700.0,65.0859,65.1088,65.0247,65.1088,40700.0
2014-12-23 09:30:00,85.46,85.59,85.44,85.49,16800.0,65.3228,65.4222,65.3075,65.3458,16800.0
2014-12-23 09:40:00,85.49,85.55,85.47,85.47,5300.0,65.3458,65.3916,65.3305,65.3305,5300.0
2014-12-23 09:50:00,85.47,85.53,85.46,85.48,5500.0,65.3305,65.3763,65.3228,65.3381,5500.0
2014-12-23 10:00:00,85.48,85.59,85.46,85.55,77800.0,65.3381,65.4222,65.3228,65.3916,77800.0
2014-12-23 10:10:00,85.53,85.54,85.42,85.47,15200.0,65.3763,65.384,65.2922,65.3305,15200.0
2014-12-23 10:20:00,85.5,85.53,85.48,85.52,8600.0,65.3534,65.3763,65.3381,65.3687,8600.0
2014-12-23 10:30:00,85.53,85.53,85.42,85.42,8100.0,65.3763,65.3763,65.2922,65.2922,8100.0
2014-12-23 10:40:00,85.41,85.45,85.38,85.41,20900.0,65.2846,65.3152,65.2617,65.2846,20900.0
2014-12-23 10:50:00,85.43,85.52,85.42,85.51,3100.0,65.2999,65.3687,65.2922,65.361,3100.0
2014-12-23 11:00:00,85.54,85.55,85.5,85.53,6400.0,65.384,65.3916,65.3534,65.3763,6400.0
2014-12-23 11:10:00,85.53,85.55,85.5,85.51,6800.0,65.3763,65.3916,65.3534,65.361,6800.0
2014-12-23 11:20:00,85.55,85.58,85.54,85.55,9600.0,65.3916,65.4145,65.384,65.3916,9600.0
2014-12-23 11:30:00,85.58,85.58,85.52,85.53,14100.0,65.4145,65.4145,65.3687,65.3763,14100.0
2014-12-23 11:40:00,85.54,85.58,85.54,85.57,264000.0,65.384,65.4145,65.384,65.4069,264000.0
2014-12-23 11:50:00,85.58,85.58,85.53,85.53,10500.0,65.4145,65.4145,65.3763,65.3763,10500.0
2014-12-23 12:00:00,85.53,85.56,85.52,85.54,10600.0,65.3763,65.3993,65.3687,65.384,10600.0
2014-12-23 12:10:00,85.52,85.59,85.52,85.58,15800.0,65.3687,65.4222,65.3687,65.4145,15800.0
2014-12-23 12:20:00,85.6,85.61,85.56,85.57,13400.0,65.4298,65.4375,65.3993,65.4069,13400.0
2014-12-23 12:30:00,85.57,85.61,85.55,85.6,7500.0,65.4069,65.4375,65.3916,65.4298,7500.0
2014-12-23 12:40:00,85.59,85.64,85.58,85.64,6700.0,65.4222,65.4604,65.4145,65.4604,6700.0
2014-12-23 12:50:00,85.63,85.66,85.62,85.65,23100.0,65.4528,65.4757,65.4451,65.4681,23100.0
2014-12-23 13:00:00,85.65,85.66,85.63,85.65,8000.0,65.4681,65.4757,65.4528,65.4681,8000.0
2014-12-23 13:10:00,85.66,85.69,85.65,85.68,1900.0,65.4757,65.4986,65.4681,65.491,1900.0
2014-12-23 13:20:00,85.67,85.68,85.65,85.66,3900.0,65.4833,65.491,65.4681,65.4757,3900.0
2014-12-23 13:30:00,85.67,85.67,85.61,85.63,32600.0,65.4833,65.4833,65.4375,65.4528,32600.0
2014-12-23 13:40:00,85.63,85.67,85.62,85.66,17500.0,65.4528,65.4833,65.4451,65.4757,17500.0
2014-12-23 13:50:00,85.66,85.67,85.61,85.62,6000.0,65.4757,65.4833,65.4375,65.4451,6000.0
2014-12-23 14:00:00,85.62,85.63,85.58,85.59,6800.0,65.4451,65.4528,65.4145,65.4222,6800.0
2014-12-23 14:10:00,85.59,85.64,85.59,85.61,85100.0,65.4222,65.4604,65.4222,65.4375,85100.0
2014-12-23 14:20:00,85.6,85.66,85.6,85.64,34700.0,65.4298,65.4757,65.4298,65.4604,34700.0
2014-12-23 14:30:00,85.65,85.68,85.65,85.68,7200.0,65.4681,65.491,65.4681,65.491,7200.0
2014-12-23 14:40:00,85.7,85.72,85.7,85.71,9300.0,65.5063,65.5216,65.5063,65.5139,9300.0
2014-12-23 14:50:00,85.7,85.71,85.65,85.66,121100.0,65.5063,65.5139,65.4681,65.4757,121100.0
2014-12-23 15:00:00,85.66,85.68,85.65,85.65,108200.0,65.4757,65.491,65.4681,65.4681,108200.0
2014-12-23 15:10:00,85.67,85.67,85.63,85.65,8600.0,65.4833,65.4833,65.4528,65.4681,8600.0
2014-12-23 15:20:00,85.65,85.65,85.56,85.59,7800.0,65.4681,65.4681,65.3993,65.4222,7800.0
2014-12-23 15:30:00,85.57,85.6,85.55,85.58,8000.0,65.4069,65.4298,65.3916,65.4145,8000.0
2014-12-23 15:40:00,85.59,85.6,85.54,85.59,7400.0,65.4222,65.4298,65.384,65.4222,7400.0
2014-12-23 15:50:00,85.59,85.59,85.51,85.51,46800.0,65.4222,65.4222,65.361,65.361,46800.0
2014-12-24 09:30:00,85.58,85.66,85.55,85.57,29400.0,65.4145,65.4757,65.3916,65.4069,29400.0
2014-12-24 09:40:00,85.56,85.56,85.49,85.51,33600.0,65.3993,65.3993,65.3458,65.361,33600.0
2014-12-24 09:50:00,85.52,85.56,85.46,85.48,25400.0,65.3687,65.3993,65.3228,65.3381,25400.0
2014-12-24 10:00:00,85.48,85.57,85.48,85.56,13000.0,65.3381,65.4069,65.3381,65.3993,13000.0
2014-12-24 10:10:00,85.55,85.56,85.52,85.56,7800.0,65.3916,65.3993,65.3687,65.3993,7800.0
2014-12-24 10:20:00,85.53,85.58,85.53,85.58,7800.0,65.3763,65.4145,65.3763,65.4145,7800.0
2014-12-24 10:30:00,85.56,85.6,85.55,85.6,4100.0,65.3993,65.4298,65.3916,65.4298,4100.0
2014-12-24 10:40:00,85.58,85.62,85.58,85.58,40300.0,65.4145,65.4451,65.4145,65.4145,40300.0
2014-12-24 10:50:00,85.59,85.63,85.58,85.59,5700.0,65.4222,65.4528,65.4145,65.4222,5700.0
2014-12-24 11:00:00,85.6,85.68,85.59,85.67,31700.0,65.4298,65.491,65.4222,65.4833,31700.0
2014-12-24 11:10:00,85.67,85.68,85.64,85.66,17200.0,65.4833,65.491,65.4604,65.4757,17200.0
2014-12-24 11:20:00,85.66,85.68,85.64,85.67,1700.0,65.4757,65.491,65.4604,65.4833,1700.0
2014-12-24 11:30:00,85.67,85.68,85.62,85.65,5800.0,65.4833,65.491,65.4451,65.4681,5800.0
2014-12-24 11:40:00,85.63,85.64,85.6,85.64,4300.0,65.4528,65.4604,65.4298,65.4604,4300.0
2014-12-24 11:50:00,85.65,85.67,85.65,85.66,2900.0,65.4681,65.4833,65.4681,65.4757,2900.0
2014-12-24 12:00:00,85.65,85.69,85.63,85.68,10500.0,65.4681,65.4986,65.4528,65.491,10500.0
2014-12-24 12:10:00,85.68,85.71,85.66,85.68,43600.0,65.491,65.5139,65.4757,65.491,43600.0
2014-12-24 12:20:00,85.7,85.71,85.67,85.68,1100.0,65.5063,65.5139,65.4833,65.491,1100.0
2014-12-24 12:30:00,85.67,85.71,85.63,85.63,15600.0,65.4833,65.5139,65.4528,65.4528,15600.0
2014-12-24 12:40:00,85.65,85.66,85.62,85.64,11000.0,65.4681,65.4757,65.4451,65.4604,11000.0
2014-12-24 12:50:00,85.64,85.65,85.5,85.51,31900.0,65.4604,65.4681,65.3534,65.361,31900.0
2014-12-26 09:30:00,85.69,85.78,85.64,85.78,10500.0,65.4986,65.5674,65.4604,65.5674,10500.0
2014-12-26 09:40:00,85.74,85.82,85.74,85.82,10800.0,65.5368,65.598,65.5368,65.598,10800.0
2014-12-26 09:50:00,85.85,85.87,85.83,85.87,9900.0,65.6209,65.6362,65.6056,65.6362,9900.0
2014-12-26 10:00:00,85.87,85.9,85.83,85.84,12000.0,65.6362,65.6591,65.6056,65.6133,12000.0
2014-12-26 10:10:00,85.83,85.85,85.79,85.8,10200.0,65.6056,65.6209,65.5751,65.5827,10200.0
2014-12-26 10:20:00,85.81,85.82,85.79,85.81,4700.0,65.5903,65.598,65.5751,65.5903,4700.0
2014-12-26 10:30:00,85.81,85.81,85.78,85.78,3900.0,65.5903,65.5903,65.5674,65.5674,3900.0
2014-12-26 10:40:00,85.78,85.83,85.77,85.81,22100.0,65.5674,65.6056,65.5598,65.5903,22100.0
2014-12-26 10:50:00,85.82,85.83,85.77,85.82,5500.0,65.598,65.6056,65.5598,65.598,5500.0
2014-12-26 11:00:00,85.81,85.84,85.8,85.81,55000.0,65.5903,65.6133,65.5827,65.5903,55000.0
2014-12-26 11:10:00,85.82,85.82,85.8,85.81,12800.0,65.598,65.598,65.5827,65.5903,12800.0
2014-12-26 11:20:00,85.81,85.83,85.81,85.81,11200.0,65.5903,65.6056,65.5903,65.5903,11200.0
2014-12-26 11:30:00,85.8,85.83,85.79,85.82,13200.0,65.5827,65.6056,65.5751,65.598,13200.0
2014-12-26 11:40:00,85.81,85.83,85.8,85.83,75400.0,65.5903,65.6056,65.5827,65.6056,75400.0
2014-12-26 11:50:00,85.83,85.83,85.82,85.83,7000.0,65.6056,65.6056,65.598,65.6056,7000.0
2014-12-26 12:00:00,85.83,85.83,85.8,85.81,6400.0,65.6056,65.6056,65.5827,65.5903,6400.0
2014-12-26 12:10:00,85.81,85.81,85.76,85.79,4800.0,65.5903,65.5903,65.5521,65.5751,4800.0
2014-12-26 12:20:00,85.79,85.81,85.78,85.78,4500.0,65.5751,65.5903,65.5674,65.5674,4500.0
2014-12-26 12:30:00,85.78,85.79,85.76,85.77,6200.0,65.5674,65.5751,65.5521,65.5598,6200.0
2014-12-26 12:40:00,85.76,85.79,85.75,85.78,12700.0,65.5521,65.5751,65.5445,65.5674,12700.0
2014-12-26 12:50:00,85.78,85.8,85.75,85.79,6800.0,65.5674,65.5827,65.5445,65.5751,6800.0
2014-12-26 13:00:00,85.79,85.8,85.77,85.77,7400.0,65.5751,65.5827,65.5598,65.5598,7400.0
2014-12-26 13:10:00,85.78,85.79,85.77,85.79,14000.0,65.5674,65.5751,65.5598,65.5751,14000.0
2014-12-26 13:20:00,85.8,85.82,85.79,85.79,9400.0,65.5827,65.598,65.5751,65.5751,9400.0
2014-12-26 13:30:00,85.79,85.79,85.76,85.77,4000.0,65.5751,65.5751,65.5521,65.5598,4000.0
2014-12-26 13:40:00,85.77,85.79,85.76,85.77,8700.0,65.5598,65.5751,65.5521,65.5598,8700.0
2014-12-26 13:50:00,85.78,85.81,85.78,85.81,5400.0,65.5674,65.5903,65.5674,65.5903,5400.0
2014-12-26 14:00:00,85.79,85.82,85.79,85.82,6800.0,65.5751,65.598,65.5751,65.598,6800.0
2014-12-26 14:10:00,85.81,85.82,85.75,85.77,10900.0,65.5903,65.598,65.5445,65.5598,10900.0
2014-12-26 14:20:00,85.76,85.76,85.74,85.75,11400.0,65.5521,65.5521,65.5368,65.5445,11400.0
2014-12-26 14:30:00,85.75,85.79,85.75,85.78,9700.0,65.5445,65.5751,65.5445,65.5674,9700.0
2014-12-26 14:40:00,85.77,85.79,85.76,85.79,7000.0,65.5598,65.5751,65.5521,65.5751,7000.0
2014-12-26 14:50:00,85.78,85.81,85.77,85.81,16400.0,65.5674,65.5903,65.5598,65.5903,16400.0
2014-12-26 15:00:00,85.81,85.81,85.78,85.79,7300.0,65.5903,65.5903,65.5674,65.5751,7300.0
2014-12-26 15:10:00,85.79,85.81,85.78,85.81,9200.0,65.5751,65.5903,65.5674,65.5903,9200.0
2014-12-26 15:20:00,85.8,85.8,85.78,85.78,10200.0,65.5827,65.5827,65.5674,65.5674,10200.0
2014-12-26 15:30:00,85.77,85.77,85.74,85.75,14600.0,65.5598,65.5598,65.5368,65.5445,14600.0
2014-12-26 15:40:00,85.75,85.76,85.71,85.72,10400.0,65.5445,65.5521,65.5139,65.5216,10400.0
2014-12-26 15:50:00,85.71,85.71,85.63,85.64,25400.0,65.5139,65.5139,65.4528,65.4604,25400.0
2014-12-29 09:30:00,85.57,85.65,85.52,85.63,37700.0,65.4069,65.4681,65.3687,65.4528,37700.0
2014-12-29 09:40:00,85.65,85.8,85.64,85.78,9000.0,65.4681,65.5827,65.4604,65.5674,9000.0
2014-12-29 09:50:00,85.79,85.8,85.75,85.77,4000.0,65.5751,65.5827,65.5445,65.5598,4000.0
2014-12-29 10:00:00,85.77,85.83,85.74,85.81,33600.0,65.5598,65.6056,65.5368,65.5903,33600.0
2014-12-29 10:10:00,85.78,85.8,85.75,85.77,6300.0,65.5674,65.5827,65.5445,65.5598,6300.0
2014-12-29 10:20:00,85.78,85.78,85.73,85.75,4000.0,65.5674,65.5674,65.5292,65.5445,4000.0
2014-12-29 10:30:00,85.73,85.83,85.73,85.8,7700.0,65.5292,65.6056,65.5292,65.5827,7700.0
2014-12-29 10:40:00,85.79,85.82,85.79,85.81,10800.0,65.5751,65.598,65.5751,65.5903,10800.0
2014-12-29 10:50:00,85.8,85.83,85.78,85.82,28800.0,65.5827,65.6056,65.5674,65.598,28800.0
2014-12-29 11:00:00,85.81,85.82,85.77,85.82,36300.0,65.5903,65.598,65.5598,65.598,36300.0
2014-12-29 11:10:00,85.82,85.82,85.77,85.78,18900.0,65.598,65.598,65.5598,65.5674,18900.0
2014-12-29 11:20:00,85.78,85.81,85.78,85.81,10400.0,65.5674,65.5903,65.5674,65.5903,10400.0
2014-12-29 11:30:00,85.8,85.83,85.8,85.82,8100.0,65.5827,65.6056,65.5827,65.598,8100.0
2014-12-29 11:40:00,85.81,85.84,85.8,85.83,2900.0,65.5903,65.6133,65.5827,65.6056,2900.0
2014-12-29 11:50:00,85.84,85.84,85.8,85.81,89100.0,65.6133,65.6133,65.5827,65.5903,89100.0
2014-12-29 12:00:00,85.81,85.85,85.78,85.78,3100.0,65.5903,65.6209,65.5674,65.5674,3100.0
2014-12-29 12:10:00,85.8,85.81,85.74,85.76,11400.0,65.5827,65.5903,65.5368,65.5521,11400.0
2014-12-29 12:20:00,85.78,85.79,85.74,85.75,12200.0,65.5674,65.5751,65.5368,65.5445,12200.0
2014-12-29 12:30:00,85.76,85.79,85.75,85.78,4600.0,65.5521,65.5751,65.5445,65.5674,4600.0
2014-12-29 12:40:00,85.78,85.79,85.74,85.77,3300.0,65.5674,65.5751,65.5368,65.5598,3300.0
2014-12-29 12:50:00,85.76,85.77,85.69,85.7,3800.0,65.5521,65.5598,65.4986,65.5063,3800.0
2014-12-29 13:00:00,85.69,85.73,85.69,85.71,22800.0,65.4986,65.5292,65.4986,65.5139,22800.0
2014-12-29 13:10:00,85.72,85.78,85.7,85.78,12200.0,65.5216,65.5674,65.5063,65.5674,12200.0
2014-12-29 13:20:00,85.78,85.81,85.77,85.77,14900.0,65.5674,65.5903,65.5598,65.5598,14900.0
2014-12-29 13:30:00,85.79,85.79,85.76,85.77,10600.0,65.5751,65.5751,65.5521,65.5598,10600.0
2014-12-29 13:40:00,85.76,85.78,85.73,85.73,6500.0,65.5521,65.5674,65.5292,65.5292,6500.0
2014-12-29 13:50:00,85.74,85.74,85.7,85.74,6500.0,65.5368,65.5368,65.5063,65.5368,6500.0
2014-12-29 14:00:00,85.75,85.78,85.73,85.78,6100.0,65.5445,65.5674,65.5292,65.5674,6100.0
2014-12-29 14:10:00,85.78,85.79,85.75,85.75,22200.0,65.5674,65.5751,65.5445,65.5445,22200.0
2014-12-29 14:20:00,85.76,85.8,85.75,85.79,16300.0,65.5521,65.5827,65.5445,65.5751,16300.0
2014-12-29 14:30:00,85.8,85.8,85.75,85.76,11800.0,65.5827,65.5827,65.5445,65.5521,11800.0
2014-12-29 14:40:00,85.75,85.76,85.74,85.75,8000.0,65.5445,65.5521,65.5368,65.5445,8000.0
2014-12-29 14:50:00,85.76,85.79,85.75,85.79,16000.0,65.5521,65.5751,65.5445,65.5751,16000.0
2014-12-29 15:00:00,85.79,85.82,85.77,85.81,17800.0,65.5751,65.598,65.5598,65.5903,17800.0
2014-12-29 15:10:00,85.81,85.81,85.78,85.8,6100.0,65.5903,65.5903,65.5674,65.5827,6100.0
2014-12-29 15:20:00,85.81,85.82,85.79,85.79,8600.0,65.5903,65.598,65.5751,65.5751,8600.0
2014-12-29 15:30:00,85.79,85.8,85.76,85.78,5600.0,65.5751,65.5827,65.5521,65.5674,5600.0
2014-12-29 15:40:00,85.77,85.81,85.77,85.78,11900.0,65.5598,65.5903,65.5598,65.5674,11900.0
2014-12-29 15:50:00,85.78,85.79,85.69,85.72,35700.0,65.5674,65.5751,65.4986,65.5216,35700.0
2014-12-30 09:30:00,85.52,85.58,85.49,85.55,31300.0,65.3687,65.4145,65.3458,65.3916,31300.0
2014-12-30 09:40:00,85.55,85.55,85.5,85.52,18400.0,65.3916,65.3916,65.3534,65.3687,18400.0
2014-12-30 09:50:00,85.51,85.55,85.49,85.5,4000.0,65.361,65.3916,65.3458,65.3534,4000.0
2014-12-30 10:00:00,85.5,85.52,85.39,85.44,46700.0,65.3534,65.3687,65.2693,65.3075,46700.0
2014-12-30 10:10:00,85.44,85.5,85.43,85.5,5800.0,65.3075,65.3534,65.2999,65.3534,5800.0
2014-12-30 10:20:00,85.49,85.51,85.46,85.46,4200.0,65.3458,65.361,65.3228,65.3228,4200.0
2014-12-30 10:30:00,85.45,85.46,85.43,85.44,3800.0,65.3152,65.3228,65.2999,65.3075,3800.0
2014-12-30 10:40:00,85.45,85.48,85.43,85.48,13400.0,65.3152,65.3381,65.2999,65.3381,13400.0
2014-12-30 10:50:00,85.5,85.54,85.49,85.53,8300.0,65.3534,65.384,65.3458,65.3763,8300.0
2014-12-30 11:00:00,85.54,85.56,85.49,85.51,5900.0,65.384,65.3993,65.3458,65.361,5900.0
2014-12-30 11:10:00,85.51,85.52,85.44,85.52,250500.0,65.361,65.3687,65.3075,65.3687,250500.0
2014-12-30 11:20:00,85.51,85.55,85.49,85.53,14400.0,65.361,65.3916,65.3458,65.3763,14400.0
2014-12-30 11:30:00,85.51,85.53,85.46,85.52,14100.0,65.361,65.3763,65.3228,65.3687,14100.0
2014-12-30 11:40:00,85.53,85.53,85.47,85.51,3500.0,65.3763,65.3763,65.3305,65.361,3500.0
2014-12-30 11:50:00,85.52,85.54,85.51,85.53,11500.0,65.3687,65.384,65.361,65.3763,11500.0
2014-12-30 12:00:00,85.53,85.56,85.52,85.53,9900.0,65.3763,65.3993,65.3687,65.3763,9900.0
2014-12-30 12:10:00,85.53,85.56,85.52,85.54,14100.0,65.3763,65.3993,65.3687,65.384,14100.0
2014-12-30 12:20:00,85.52,85.54,85.49,85.52,5600.0,65.3687,65.384,65.3458,65.3687,5600.0
2014-12-30 12:30:00,85.53,85.55,85.51,85.52,23900.0,65.3763,65.3916,65.361,65.3687,23900.0
2014-12-30 12:40:00,85.52,85.52,85.47,85.52,11900.0,65.3687,65.3687,65.3305,65.3687,11900.0
2014-12-30 12:50:00,85.53,85.54,85.51,85.51,4400.0,65.3763,65.384,65.361,65.361,4400.0
2014-12-30 13:00:00,85.5,85.53,85.5,85.53,13000.0,65.3534,65.3763,65.3534,65.3763,13000.0
2014-12-30 13:10:00,85.52,85.56,85.51,85.53,6700.0,65.3687,65.3993,65.361,65.3763,6700.0
2014-12-30 13:20:00,85.53,85.55,85.48,85.49,11200.0,65.3763,65.3916,65.3381,65.3458,11200.0
2014-12-30 13:30:00,85.49,85.5,85.45,85.45,8400.0,65.3458,65.3534,65.3152,65.3152,8400.0
2014-12-30 13:40:00,85.45,85.45,85.35,85.43,16500.0,65.3152,65.3152,65.2387,65.2999,16500.0
2014-12-30 13:50:00,85.43,85.44,85.4,85.41,10300.0,65.2999,65.3075,65.277,65.2846,10300.0
2014-12-30 14:00:00,85.39,85.43,85.38,85.42,8200.0,65.2693,65.2999,65.2617,65.2922,8200.0
2014-12-30 14:10:00,85.42,85.43,85.38,85.4,14500.0,65.2922,65.2999,65.2617,65.277,14500.0
2014-12-30 14:20:00,85.4,85.43,85.38,85.41,9400.0,65.277,65.2999,65.2617,65.2846,9400.0
2014-12-30 14:30:00,85.41,85.47,85.4,85.47,14800.0,65.2846,65.3305,65.277,65.3305,14800.0
2014-12-30 14:40:00,85.47,85.48,85.45,85.47,17300.0,65.3305,65.3381,65.3152,65.3305,17300.0
2014-12-30 14:50:00,85.48,85.48,85.42,85.45,11300.0,65.3381,65.3381,65.2922,65.3152,11300.0
2014-12-30 15:00:00,85.46,85.49,85.42,85.48,9900.0,65.3228,65.3458,65.2922,65.3381,9900.0
2014-12-30 15:10:00,85.48,85.49,85.44,85.45,5200.0,65.3381,65.3458,65.3075,65.3152,5200.0
2014-12-30 15:20:00,85.46,85.48,85.45,85.48,56200.0,65.3228,65.3381,65.3152,65.3381,56200.0
2014-12-30 15:30:00,85.47,85.53,85.46,85.53,11100.0,65.3305,65.3763,65.3228,65.3763,11100.0
2014-12-30 15:40:00,85.52,85.52,85.43,85.46,12300.0,65.3687,65.3687,65.2999,65.3228,12300.0
2014-12-30 15:50:00,85.46,85.46,85.38,85.38,70000.0,65.3228,65.3228,65.2617,65.2617,70000.0
2014-12-31 09:30:00,85.47,85.47,85.34,85.41,40800.0,65.3305,65.3305,65.2311,65.2846,40800.0
2014-12-31 09:40:00,85.39,85.41,85.33,85.36,17500.0,65.2693,65.2846,65.2235,65.2464,17500.0
2014-12-31 09:50:00,85.34,85.39,85.34,85.38,5700.0,65.2311,65.2693,65.2311,65.2617,5700.0
2014-12-31 10:00:00,85.37,85.43,85.35,85.4,20200.0,65.254,65.2999,65.2387,65.277,20200.0
2014-12-31 10:10:00,85.42,85.44,85.38,85.42,8500.0,65.2922,65.3075,65.2617,65.2922,8500.0
2014-12-31 10:20:00,85.42,85.45,85.41,85.43,3400.0,65.2922,65.3152,65.2846,65.2999,3400.0
2014-12-31 10:30:00,85.44,85.45,85.41,85.42,7400.0,65.3075,65.3152,65.2846,65.2922,7400.0
2014-12-31 10:40:00,85.46,85.47,85.42,85.44,4800.0,65.3228,65.3305,65.2922,65.3075,4800.0
2014-12-31 10:50:00,85.44,85.49,85.43,85.45,5100.0,65.3075,65.3458,65.2999,65.3152,5100.0
2014-12-31 11:00:00,85.45,85.47,85.44,85.46,7000.0,65.3152,65.3305,65.3075,65.3228,7000.0
2014-12-31 11:10:00,85.46,85.47,85.4,85.43,3600.0,65.3228,65.3305,65.277,65.2999,3600.0
2014-12-31 11:20:00,85.42,85.44,85.36,85.36,8200.0,65.2922,65.3075,65.2464,65.2464,8200.0
2014-12-31 11:30:00,85.35,85.41,85.35,85.41,106200.0,65.2387,65.2846,65.2387,65.2846,106200.0
2014-12-31 11:40:00,85.41,85.41,85.38,85.41,89500.0,65.2846,65.2846,65.2617,65.2846,89500.0
2014-12-31 11:50:00,85.39,85.42,85.39,85.41,900.0,65.2693,65.2922,65.2693,65.2846,900.0
2014-12-31 12:00:00,85.41,85.41,85.23,85.3,21800.0,65.2846,65.2846,65.147,65.2005,21800.0
2014-12-31 12:10:00,85.31,85.31,85.27,85.3,5700.0,65.2082,65.2082,65.1776,65.2005,5700.0
2014-12-31 12:20:00,85.26,85.27,85.03,85.06,50900.0,65.1699,65.1776,64.9941,65.0171,50900.0
2014-12-31 12:30:00,85.11,85.17,85.07,85.11,3800.0,65.0553,65.1012,65.0247,65.0553,3800.0
2014-12-31 12:40:00,85.07,85.14,85.07,85.09,3200.0,65.0247,65.0782,65.0247,65.04,3200.0
2014-12-31 12:50:00,85.1,85.13,85.04,85.1,8800.0,65.0476,65.0706,65.0018,65.0476,8800.0
2014-12-31 13:00:00,85.11,85.24,85.08,85.2,8500.0,65.0553,65.1547,65.0324,65.1241,8500.0
2014-12-31 13:10:00,85.19,85.21,85.1,85.14,7400.0,65.1164,65.1317,65.0476,65.0782,7400.0
2014-12-31 13:20:00,85.16,85.16,85.12,85.16,19000.0,65.0935,65.0935,65.0629,65.0935,19000.0
2014-12-31 13:30:00,85.17,85.2,85.15,85.17,18300.0,65.1012,65.1241,65.0859,65.1012,18300.0
2014-12-31 13:40:00,85.18,85.23,85.17,85.19,12100.0,65.1088,65.147,65.1012,65.1164,12100.0
2014-12-31 13:50:00,85.19,85.19,85.08,85.11,19500.0,65.1164,65.1164,65.0324,65.0553,19500.0
2014-12-31 14:00:00,85.1,85.1,84.97,85.0,19900.0,65.0476,65.0476,64.9483,64.9712,19900.0
2014-12-31 14:10:00,85.01,85.03,84.86,84.92,14900.0,64.9789,64.9941,64.8642,64.9101,14900.0
2014-12-31 14:20:00,84.91,84.94,84.82,84.91,12900.0,64.9024,64.9253,64.8336,64.9024,12900.0
2014-12-31 14:30:00,84.91,84.93,84.77,84.77,22300.0,64.9024,64.9177,64.7954,64.7954,22300.0
2014-12-31 14:40:00,84.78,84.84,84.69,84.81,20000.0,64.8031,64.8489,64.7343,64.826,20000.0
2014-12-31 14:50:00,84.83,84.86,84.8,84.82,10700.0,64.8413,64.8642,64.8183,64.8336,10700.0
2014-12-31 15:00:00,84.81,84.81,84.75,84.78,6900.0,64.826,64.826,64.7801,64.8031,6900.0
2014-12-31 15:10:00,84.79,84.93,84.76,84.93,15800.0,64.8107,64.9177,64.7878,64.9177,15800.0
2014-12-31 15:20:00,84.92,84.97,84.9,84.92,4700.0,64.9101,64.9483,64.8948,64.9101,4700.0
2014-12-31 15:30:00,84.94,84.94,84.83,84.83,4200.0,64.9253,64.9253,64.8413,64.8413,4200.0
2014-12-31 15:40:00,84.81,84.81,84.57,84.57,10100.0,64.826,64.826,64.6425,64.6425,10100.0
2014-12-31 15:50:00,84.57,84.61,84.43,84.47,35700.0,64.6425,64.6731,64.5355,64.5661,35700.0
2015-01-02 09:30:00,84.91,84.99,84.79,84.99,44300.0,64.9024,64.9636,64.8107,64.9636,44300.0
2015-01-02 09:40:00,85.02,85.02,84.87,84.88,19700.0,64.9865,64.9865,64.8718,64.8795,19700.0
2015-01-02 09:50:00,84.9,84.96,84.89,84.94,6900.0,64.8948,64.9406,64.8871,64.9253,6900.0
2015-01-02 10:00:00,84.89,84.93,84.7,84.71,13400.0,64.8871,64.9177,64.7419,64.7495,13400.0
2015-01-02 10:10:00,84.74,84.84,84.63,84.65,15700.0,64.7725,64.8489,64.6884,64.7037,15700.0
2015-01-02 10:20:00,84.62,84.73,84.6,84.71,15400.0,64.6808,64.7648,64.6655,64.7495,15400.0
2015-01-02 10:30:00,84.71,84.71,84.45,84.45,17500.0,64.7495,64.7495,64.5508,64.5508,17500.0
2015-01-02 10:40:00,84.45,84.45,84.33,84.43,17700.0,64.5508,64.5508,64.4591,64.5355,17700.0
2015-01-02 10:50:00,84.42,84.49,84.35,84.44,9500.0,64.5279,64.5814,64.4744,64.5432,9500.0
2015-01-02 11:00:00,84.43,84.45,84.28,84.32,18600.0,64.5355,64.5508,64.4209,64.4514,18600.0
2015-01-02 11:10:00,84.31,84.31,84.13,84.2,31900.0,64.4438,64.4438,64.3062,64.3597,31900.0
2015-01-02 11:20:00,84.2,84.32,84.14,84.3,45200.0,64.3597,64.4514,64.3139,64.4362,45200.0
2015-01-02 11:30:00,84.31,84.39,84.27,84.27,56700.0,64.4438,64.5049,64.4132,64.4132,56700.0
2015-01-02 11:40:00,84.26,84.29,84.19,84.21,25900.0,64.4056,64.4285,64.3521,64.3674,25900.0
2015-01-02 11:50:00,84.21,84.29,84.15,84.27,86000.0,64.3674,64.4285,64.3215,64.4132,86000.0
2015-01-02 12:00:00,84.27,84.42,84.23,84.4,30000.0,64.4132,64.5279,64.3826,64.5126,30000.0
2015-01-02 12:10:00,84.4,84.42,84.3,84.36,36700.0,64.5126,64.5279,64.4362,64.482,36700.0
2015-01-02 12:20:00,84.34,84.36,84.29,84.32,26600.0,64.4667,64.482,64.4285,64.4514,26600.0
2015-01-02 12:30:00,84.33,84.4,84.3,84.39,12000.0,64.4591,64.5126,64.4362,64.5049,12000.0
2015-01-02 12:40:00,84.42,84.42,84.2,84.23,11700.0,64.5279,64.5279,64.3597,64.3826,11700.0
2015-01-02 12:50:00,84.2,84.28,84.2,84.2,20100.0,64.3597,64.4209,64.3597,64.3597,20100.0
2015-01-02 13:00:00,84.21,84.28,84.2,84.23,12000.0,64.3674,64.4209,64.3597,64.3826,12000.0
2015-01-02 13:10:00,84.24,84.24,84.17,84.17,3400.0,64.3903,64.3903,64.3368,64.3368,3400.0
2015-01-02 13:20:00,84.19,84.25,84.04,84.05,8500.0,64.3521,64.3979,64.2374,64.2451,8500.0
2015-01-02 13:30:00,84.05,84.08,83.97,84.04,18500.0,64.2451,64.268,64.1839,64.2374,18500.0
2015-01-02 13:40:00,84.03,84.08,84.01,84.05,8500.0,64.2298,64.268,64.2145,64.2451,8500.0
2015-01-02 13:50:00,84.03,84.2,84.02,84.15,34800.0,64.2298,64.3597,64.2221,64.3215,34800.0
2015-01-02 14:00:00,84.13,84.25,84.11,84.25,13300.0,64.3062,64.3979,64.2909,64.3979,13300.0
2015-01-02 14:10:00,84.25,84.31,84.2,84.22,11300.0,64.3979,64.4438,64.3597,64.375,11300.0
2015-01-02 14:20:00,84.21,84.37,84.21,84.29,12300.0,64.3674,64.4897,64.3674,64.4285,12300.0
2015-01-02 14:30:00,84.28,84.35,84.23,84.35,21600.0,64.4209,64.4744,64.3826,64.4744,21600.0
2015-01-02 14:40:00,84.36,84.41,84.33,84.39,9500.0,64.482,64.5202,64.4591,64.5049,9500.0
2015-01-02 14:50:00,84.39,84.43,84.32,84.34,25800.0,64.5049,64.5355,64.4514,64.4667,25800.0
2015-01-02 15:00:00,84.34,84.36,84.27,84.33,23900.0,64.4667,64.482,64.4132,64.4591,23900.0
2015-01-02 15:10:00,84.32,84.32,84.16,84.24,23300.0,64.4514,64.4514,64.3291,64.3903,23300.0
2015-01-02 15:20:00,84.25,84.39,84.24,84.36,21300.0,64.3979,64.5049,64.3903,64.482,21300.0
2015-01-02 15:30:00,84.37,84.46,84.34,84.41,28900.0,64.4897,64.5585,64.4667,64.5202,28900.0
2015-01-02 15:40:00,84.42,84.64,84.41,84.64,17500.0,64.5279,64.696,64.5202,64.696,17500.0
2015-01-02 15:50:00,84.64,84.67,84.48,84.48,49400.0,64.696,64.719,64.5737,64.5737,49400.0
2015-01-05 09:30:00,84.09,84.11,83.84,83.85,55800.0,64.2756,64.2909,64.0845,64.0922,55800.0
2015-01-05 09:40:00,83.79,83.84,83.69,83.69,12400.0,64.0463,64.0845,63.9699,63.9699,12400.0
2015-01-05 09:50:00,83.68,83.69,83.51,83.51,5400.0,63.9622,63.9699,63.8323,63.8323,5400.0
2015-01-05 10:00:00,83.5,83.64,83.43,83.56,23900.0,63.8247,63.9317,63.7712,63.8705,23900.0
2015-01-05 10:10:00,83.57,83.59,83.47,83.49,15900.0,63.8782,63.8935,63.8017,63.817,15900.0
2015-01-05 10:20:00,83.48,83.64,83.47,83.56,19800.0,63.8094,63.9317,63.8017,63.8705,19800.0
2015-01-05 10:30:00,83.54,83.54,83.34,83.36,24000.0,63.8552,63.8552,63.7024,63.7176,24000.0
2015-01-05 10:40:00,83.37,83.42,83.24,83.4,21900.0,63.7253,63.7635,63.6259,63.7482,21900.0
2015-01-05 10:50:00,83.39,83.45,83.35,83.35,23200.0,63.7406,63.7864,63.71,63.71,23200.0
2015-01-05 11:00:00,83.34,83.35,83.24,83.32,25100.0,63.7024,63.71,63.6259,63.6871,25100.0
2015-01-05 11:10:00,83.18,83.29,83.13,83.13,15300.0,63.5801,63.6641,63.5418,63.5418,15300.0
2015-01-05 11:20:00,83.14,83.21,83.14,83.17,334000.0,63.5495,63.603,63.5495,63.5724,334000.0
2015-01-05 11:30:00,83.14,83.23,83.12,83.23,18000.0,63.5495,63.6183,63.5342,63.6183,18000.0
2015-01-05 11:40:00,83.22,83.39,83.22,83.33,6100.0,63.6106,63.7406,63.6106,63.6947,6100.0
2015-01-05 11:50:00,83.36,83.38,83.26,83.31,30100.0,63.7176,63.7329,63.6412,63.6794,30100.0
2015-01-05 12:00:00,83.32,83.35,83.23,83.24,50000.0,63.6871,63.71,63.6183,63.6259,50000.0
2015-01-05 12:10:00,83.23,83.26,83.15,83.17,11200.0,63.6183,63.6412,63.5571,63.5724,11200.0
2015-01-05 12:20:00,83.16,83.19,82.99,83.0,19300.0,63.5648,63.5877,63.4348,63.4425,19300.0
2015-01-05 12:30:00,82.96,83.06,82.92,83.05,23800.0,63.4119,63.4883,63.3813,63.4807,23800.0
2015-01-05 12:40:00,83.05,83.1,83.03,83.05,29700.0,63.4807,63.5189,63.4654,63.4807,29700.0
2015-01-05 12:50:00,83.05,83.05,82.91,82.99,9100.0,63.4807,63.4807,63.3737,63.4348,9100.0
2015-01-05 13:00:00,83.0,83.05,82.95,83.02,11100.0,63.4425,63.4807,63.4043,63.4578,11100.0
2015-01-05 13:10:00,83.0,83.0,82.87,82.9,12300.0,63.4425,63.4425,63.3431,63.366,12300.0
2015-01-05 13:20:00,82.89,82.96,82.86,82.93,12700.0,63.3584,63.4119,63.3355,63.389,12700.0
2015-01-05 13:30:00,82.92,83.1,82.91,83.03,5800.0,63.3813,63.5189,63.3737,63.4654,5800.0
2015-01-05 13:40:00,83.01,83.08,82.95,83.01,22500.0,63.4501,63.5036,63.4043,63.4501,22500.0
2015-01-05 13:50:00,83.04,83.08,82.98,83.03,17400.0,63.4731,63.5036,63.4272,63.4654,17400.0
2015-01-05 14:00:00,83.02,83.04,82.91,82.95,21500.0,63.4578,63.4731,63.3737,63.4043,21500.0
2015-01-05 14:10:00,82.98,83.01,82.87,82.9,30600.0,63.4272,63.4501,63.3431,63.366,30600.0
2015-01-05 14:20:00,82.93,83.03,82.92,82.93,87800.0,63.389,63.4654,63.3813,63.389,87800.0
2015-01-05 14:30:00,82.93,82.95,82.85,82.88,15600.0,63.389,63.4043,63.3278,63.3508,15600.0
2015-01-05 14:40:00,82.91,82.97,82.83,82.87,19800.0,63.3737,63.4195,63.3125,63.3431,19800.0
2015-01-05 14:50:00,82.87,82.92,82.8,82.83,27900.0,63.3431,63.3813,63.2896,63.3125,27900.0
2015-01-05 15:00:00,82.81,82.91,82.78,82.87,40000.0,63.2972,63.3737,63.2743,63.3431,40000.0
2015-01-05 15:10:00,82.87,83.0,82.87,82.97,73100.0,63.3431,63.4425,63.3431,63.4195,73100.0
2015-01-05 15:20:00,82.94,83.02,82.88,82.94,30200.0,63.3966,63.4578,63.3508,63.3966,30200.0
2015-01-05 15:30:00,82.94,82.99,82.9,82.99,46200.0,63.3966,63.4348,63.366,63.4348,46200.0
2015-01-05 15:40:00,82.99,83.09,82.96,83.06,21000.0,63.4348,63.5113,63.4119,63.4883,21000.0
2015-01-05 15:50:00,83.05,83.18,82.94,82.95,34200.0,63.4807,63.5801,63.3966,63.4043,34200.0
2015-01-06 09:30:00,83.15,83.25,83.0,83.12,19100.0,63.5571,63.6336,63.4425,63.5342,19100.0
2015-01-06 09:40:00,83.07,83.15,82.99,83.15,7200.0,63.496,63.5571,63.4348,63.5571,7200.0
2015-01-06 09:50:00,83.16,83.24,83.11,83.11,8300.0,63.5648,63.6259,63.5266,63.5266,8300.0
2015-01-06 10:00:00,83.1,83.12,82.97,83.0,22800.0,63.5189,63.5342,63.4195,63.4425,22800.0
2015-01-06 10:10:00,83.02,83.3,83.02,83.28,17900.0,63.4578,63.6718,63.4578,63.6565,17900.0
2015-01-06 10:20:00,83.3,83.37,83.3,83.35,33300.0,63.6718,63.7253,63.6718,63.71,33300.0
2015-01-06 10:30:00,83.3,83.3,83.13,83.13,14400.0,63.6718,63.6718,63.5418,63.5418,14400.0
2015-01-06 10:40:00,83.14,83.18,82.89,82.91,30800.0,63.5495,63.5801,63.3584,63.3737,30800.0
2015-01-06 10:50:00,82.91,82.98,82.81,82.81,19100.0,63.3737,63.4272,63.2972,63.2972,19100.0
2015-01-06 11:00:00,82.8,82.81,82.62,82.73,16300.0,63.2896,63.2972,63.152,63.2361,16300.0
2015-01-06 11:10:00,82.76,82.77,82.55,82.59,25300.0,63.259,63.2667,63.0985,63.1291,25300.0
2015-01-06 11:20:00,82.58,82.63,82.51,82.52,8600.0,63.1214,63.1597,63.0679,63.0756,8600.0
2015-01-06 11:30:00,82.54,82.55,82.31,82.34,25700.0,63.0909,63.0985,62.9151,62.938,25700.0
2015-01-06 11:40:00,82.36,82.39,82.24,82.32,89200.0,62.9533,62.9762,62.8616,62.9227,89200.0
2015-01-06 11:50:00,82.33,82.35,82.22,82.29,16900.0,62.9304,62.9456,62.8463,62.8998,16900.0
2015-01-06 12:00:00,82.26,82.26,82.02,82.1,31500.0,62.8768,62.8768,62.6934,62.7545,31500.0
2015-01-06 12:10:00,82.05,82.17,82.02,82.07,41100.0,62.7163,62.8081,62.6934,62.7316,41100.0
2015-01-06 12:20:00,82.06,82.15,81.97,82.14,59000.0,62.724,62.7928,62.6552,62.7851,59000.0
2015-01-06 12:30:00,82.12,82.29,82.09,82.28,10800.0,62.7698,62.8998,62.7469,62.8921,10800.0
2015-01-06 12:40:00,82.3,82.3,82.14,82.14,8200.0,62.9074,62.9074,62.7851,62.7851,8200.0
2015-01-06 12:50:00,82.19,82.33,82.19,82.29,4100.0,62.8233,62.9304,62.8233,62.8998,4100.0
2015-01-06 13:00:00,82.29,82.3,82.01,82.02,40100.0,62.8998,62.9074,62.6858,62.6934,40100.0
2015-01-06 13:10:00,82.03,82.07,81.9,81.91,15800.0,62.701,62.7316,62.6017,62.6093,15800.0
2015-01-06 13:20:00,81.91,81.97,81.81,81.94,46000.0,62.6093,62.6552,62.5329,62.6322,46000.0
2015-01-06 13:30:00,81.92,82.03,81.87,82.02,22200.0,62.617,62.701,62.5787,62.6934,22200.0
2015-01-06 13:40:00,81.98,82.0,81.86,82.0,24900.0,62.6628,62.6781,62.5711,62.6781,24900.0
2015-01-06 13:50:00,82.03,82.15,81.96,82.15,41200.0,62.701,62.7928,62.6475,62.7928,41200.0
2015-01-06 14:00:00,82.15,82.22,82.11,82.12,36700.0,62.7928,62.8463,62.7622,62.7698,36700.0
2015-01-06 14:10:00,82.13,82.13,81.95,82.03,24000.0,62.7775,62.7775,62.6399,62.701,24000.0
2015-01-06 14:20:00,82.03,82.24,82.03,82.24,16900.0,62.701,62.8616,62.701,62.8616,16900.0
2015-01-06 14:30:00,82.24,82.35,82.19,82.32,32000.0,62.8616,62.9456,62.8233,62.9227,32000.0
2015-01-06 14:40:00,82.33,82.56,82.29,82.51,23000.0,62.9304,63.1062,62.8998,63.0679,23000.0
2015-01-06 14:50:00,82.51,82.6,82.41,82.43,28100.0,63.0679,63.1367,62.9915,63.0068,28100.0
2015-01-06 15:00:00,82.44,82.49,82.34,82.38,28700.0,63.0144,63.0527,62.938,62.9686,28700.0
2015-01-06 15:10:00,82.4,82.58,82.37,82.58,35500.0,62.9839,63.1214,62.9609,63.1214,35500.0
2015-01-06 15:20:00,82.58,82.74,82.52,82.74,47100.0,63.1214,63.2437,63.0756,63.2437,47100.0
2015-01-06 15:30:00,82.71,82.71,82.46,82.46,49200.0,63.2208,63.2208,63.0297,63.0297,49200.0
2015-01-06 15:40:00,82.45,82.63,82.42,82.55,92100.0,63.0221,63.1597,62.9991,63.0985,92100.0
2015-01-06 15:50:00,82.57,82.58,82.2,82.22,75200.0,63.1138,63.1214,62.831,62.8463,75200.0
2015-01-07 09:30:00,83.02,83.02,82.81,82.92,35400.0,63.4578,63.4578,63.2972,63.3813,35400.0
2015-01-07 09:40:00,82.85,82.95,82.83,82.9,12500.0,63.3278,63.4043,63.3125,63.366,12500.0
2015-01-07 09:50:00,82.92,83.04,82.89,83.04,37600.0,63.3813,63.4731,63.3584,63.4731,37600.0
2015-01-07 10:00:00,83.05,83.11,83.0,83.01,21000.0,63.4807,63.5266,63.4425,63.4501,21000.0
2015-01-07 10:10:00,83.0,83.01,82.92,82.99,23400.0,63.4425,63.4501,63.3813,63.4348,23400.0
2015-01-07 10:20:00,82.99,83.01,82.85,82.9,10500.0,63.4348,63.4501,63.3278,63.366,10500.0
2015-01-07 10:30:00,82.89,82.89,82.75,82.75,11500.0,63.3584,63.3584,63.2514,63.2514,11500.0
2015-01-07 10:40:00,82.72,82.86,82.62,82.86,14000.0,63.2285,63.3355,63.152,63.3355,14000.0
2015-01-07 10:50:00,82.86,82.95,82.82,82.82,4600.0,63.3355,63.4043,63.3049,63.3049,4600.0
2015-01-07 11:00:00,82.84,82.9,82.7,82.75,6300.0,63.3202,63.366,63.2132,63.2514,6300.0
2015-01-07 11:10:00,82.72,82.75,82.63,82.64,11300.0,63.2285,63.2514,63.1597,63.1673,11300.0
2015-01-07 11:20:00,82.64,82.69,82.56,82.63,12900.0,63.1673,63.2055,63.1062,63.1597,12900.0
2015-01-07 11:30:00,82.63,82.77,82.63,82.74,8900.0,63.1597,63.2667,63.1597,63.2437,8900.0
2015-01-07 11:40:00,82.74,82.88,82.72,82.88,29700.0,63.2437,63.3508,63.2285,63.3508,29700.0
2015-01-07 11:50:00,82.9,83.13,82.85,83.09,14500.0,63.366,63.5418,63.3278,63.5113,14500.0
2015-01-07 12:00:00,83.1,83.29,83.08,83.21,38600.0,63.5189,63.6641,63.5036,63.603,38600.0
2015-01-07 12:10:00,83.19,83.19,83.05,83.15,15700.0,63.5877,63.5877,63.4807,63.5571,15700.0
2015-01-07 12:20:00,83.18,83.22,83.12,83.21,12500.0,63.5801,63.6106,63.5342,63.603,12500.0
2015-01-07 12:30:00,83.22,83.24,83.12,83.16,16900.0,63.6106,63.6259,63.5342,63.5648,16900.0
2015-01-07 12:40:00,83.16,83.17,83.08,83.12,220400.0,63.5648,63.5724,63.5036,63.5342,220400.0
2015-01-07 12:50:00,83.14,83.16,83.1,83.11,37900.0,63.5495,63.5648,63.5189,63.5266,37900.0
2015-01-07 13:00:00,83.11,83.17,83.03,83.03,284100.0,63.5266,63.5724,63.4654,63.4654,284100.0
2015-01-07 13:10:00,83.03,83.12,83.03,83.1,14100.0,63.4654,63.5342,63.4654,63.5189,14100.0
2015-01-07 13:20:00,83.1,83.1,82.94,82.96,67100.0,63.5189,63.5189,63.3966,63.4119,67100.0
2015-01-07 13:30:00,82.97,83.06,82.96,83.02,20500.0,63.4195,63.4883,63.4119,63.4578,20500.0
2015-01-07 13:40:00,83.02,83.16,83.02,83.16,13700.0,63.4578,63.5648,63.4578,63.5648,13700.0
2015-01-07 13:50:00,83.15,83.15,83.09,83.12,16000.0,63.5571,63.5571,63.5113,63.5342,16000.0
2015-01-07 14:00:00,83.12,83.21,82.97,83.21,32300.0,63.5342,63.603,63.4195,63.603,32300.0
2015-01-07 14:10:00,83.21,83.24,83.07,83.08,31600.0,63.603,63.6259,63.496,63.5036,31600.0
2015-01-07 14:20:00,83.1,83.17,83.03,83.09,30900.0,63.5189,63.5724,63.4654,63.5113,30900.0
2015-01-07 14:30:00,83.1,83.24,83.1,83.17,26500.0,63.5189,63.6259,63.5189,63.5724,26500.0
2015-01-07 14:40:00,83.17,83.18,83.06,83.13,37800.0,63.5724,63.5801,63.4883,63.5418,37800.0
2015-01-07 14:50:00,83.12,83.12,82.93,82.98,50900.0,63.5342,63.5342,63.389,63.4272,50900.0
2015-01-07 15:00:00,82.98,83.09,82.94,83.08,29300.0,63.4272,63.5113,63.3966,63.5036,29300.0
2015-01-07 15:10:00,83.09,83.09,82.93,83.04,35100.0,63.5113,63.5113,63.389,63.4731,35100.0
2015-01-07 15:20:00,83.05,83.06,82.93,83.05,22500.0,63.4807,63.4883,63.389,63.4807,22500.0
2015-01-07 15:30:00,83.04,83.07,82.97,83.02,25300.0,63.4731,63.496,63.4195,63.4578,25300.0
2015-01-07 15:40:00,83.02,83.11,83.0,83.06,28000.0,63.4578,63.5266,63.4425,63.4883,28000.0
2015-01-07 15:50:00,83.08,83.13,83.03,83.12,20900.0,63.5036,63.5418,63.4654,63.5342,20900.0
2015-01-08 09:30:00,83.85,84.06,83.85,84.04,38000.0,64.0922,64.2527,64.0922,64.2374,38000.0
2015-01-08 09:40:00,84.03,84.18,84.02,84.14,4800.0,64.2298,64.3444,64.2221,64.3139,4800.0
2015-01-08 09:50:00,84.17,84.23,84.15,84.22,11000.0,64.3368,64.3826,64.3215,64.375,11000.0
2015-01-08 10:00:00,84.25,84.38,84.25,84.38,19500.0,64.3979,64.4973,64.3979,64.4973,19500.0
2015-01-08 10:10:00,84.37,84.42,84.35,84.38,6400.0,64.4897,64.5279,64.4744,64.4973,6400.0
2015-01-08 10:20:00,84.38,84.39,84.32,84.35,16100.0,64.4973,64.5049,64.4514,64.4744,16100.0
2015-01-08 10:30:00,84.36,84.4,84.31,84.32,8200.0,64.482,64.5126,64.4438,64.4514,8200.0
2015-01-08 10:40:00,84.36,84.49,84.35,84.46,12000.0,64.482,64.5814,64.4744,64.5585,12000.0
2015-01-08 10:50:00,84.44,84.51,84.39,84.5,23100.0,64.5432,64.5967,64.5049,64.589,23100.0
2015-01-08 11:00:00,84.52,84.64,84.52,84.59,20200.0,64.6043,64.696,64.6043,64.6578,20200.0
2015-01-08 11:10:00,84.59,84.62,84.56,84.62,5700.0,64.6578,64.6808,64.6349,64.6808,5700.0
2015-01-08 11:20:00,84.63,84.63,84.53,84.53,3400.0,64.6884,64.6884,64.612,64.612,3400.0
2015-01-08 11:30:00,84.53,84.55,84.5,84.55,6100.0,64.612,64.6272,64.589,64.6272,6100.0
2015-01-08 11:40:00,84.56,84.58,84.49,84.55,7900.0,64.6349,64.6502,64.5814,64.6272,7900.0
2015-01-08 11:50:00,84.53,84.56,84.52,84.55,11100.0,64.612,64.6349,64.6043,64.6272,11100.0
2015-01-08 12:00:00,84.55,84.55,84.47,84.47,6000.0,64.6272,64.6272,64.5661,64.5661,6000.0
2015-01-08 12:10:00,84.47,84.47,84.4,84.43,23400.0,64.5661,64.5661,64.5126,64.5355,23400.0
2015-01-08 12:20:00,84.42,84.47,84.39,84.47,17500.0,64.5279,64.5661,64.5049,64.5661,17500.0
2015-01-08 12:30:00,84.49,84.51,84.46,84.48,8700.0,64.5814,64.5967,64.5585,64.5737,8700.0
2015-01-08 12:40:00,84.48,84.54,84.47,84.51,26400.0,64.5737,64.6196,64.5661,64.5967,26400.0
2015-01-08 12:50:00,84.53,84.55,84.5,84.55,8000.0,64.612,64.6272,64.589,64.6272,8000.0
2015-01-08 13:00:00,84.51,84.62,84.49,84.61,16600.0,64.5967,64.6808,64.5814,64.6731,16600.0
2015-01-08 13:10:00,84.63,84.65,84.59,84.61,6000.0,64.6884,64.7037,64.6578,64.6731,6000.0
2015-01-08 13:20:00,84.59,84.64,84.58,84.62,19100.0,64.6578,64.696,64.6502,64.6808,19100.0
2015-01-08 13:30:00,84.61,84.62,84.56,84.56,3100.0,64.6731,64.6808,64.6349,64.6349,3100.0
2015-01-08 13:40:00,84.56,84.57,84.51,84.51,8500.0,64.6349,64.6425,64.5967,64.5967,8500.0
2015-01-08 13:50:00,84.52,84.54,84.41,84.42,18800.0,64.6043,64.6196,64.5202,64.5279,18800.0
2015-01-08 14:00:00,84.44,84.47,84.39,84.46,12700.0,64.5432,64.5661,64.5049,64.5585,12700.0
2015-01-08 14:10:00,84.48,84.48,84.4,84.45,9800.0,64.5737,64.5737,64.5126,64.5508,9800.0
2015-01-08 14:20:00,84.49,84.61,84.49,84.6,28100.0,64.5814,64.6731,64.5814,64.6655,28100.0
2015-01-08 14:30:00,84.61,84.68,84.61,84.68,139200.0,64.6731,64.7266,64.6731,64.7266,139200.0
2015-01-08 14:40:00,84.72,84.76,84.67,84.67,36900.0,64.7572,64.7878,64.719,64.719,36900.0
2015-01-08 14:50:00,84.67,84.7,84.65,84.65,19500.0,64.719,64.7419,64.7037,64.7037,19500.0
2015-01-08 15:00:00,84.66,84.71,84.63,84.63,13300.0,64.7113,64.7495,64.6884,64.6884,13300.0
2015-01-08 15:10:00,84.62,84.7,84.62,84.69,17000.0,64.6808,64.7419,64.6808,64.7343,17000.0
2015-01-08 15:20:00,84.69,84.74,84.65,84.7,21300.0,64.7343,64.7725,64.7037,64.7419,21300.0
2015-01-08 15:30:00,84.72,84.72,84.61,84.63,17600.0,64.7572,64.7572,64.6731,64.6884,17600.0
2015-01-08 15:40:00,84.63,84.63,84.54,84.55,22800.0,64.6884,64.6884,64.6196,64.6272,22800.0
2015-01-08 15:50:00,84.56,84.67,84.54,84.67,30900.0,64.6349,64.719,64.6196,64.719,30900.0
2015-01-09 09:30:00,84.87,84.92,84.51,84.62,35100.0,64.8718,64.9101,64.5967,64.6808,35100.0
2015-01-09 09:40:00,84.67,84.67,84.41,84.41,7400.0,64.719,64.719,64.5202,64.5202,7400.0
2015-01-09 09:50:00,84.37,84.44,84.23,84.25,5900.0,64.4897,64.5432,64.3826,64.3979,5900.0
2015-01-09 10:00:00,84.25,84.4,84.25,84.4,10000.0,64.3979,64.5126,64.3979,64.5126,10000.0
2015-01-09 10:10:00,84.44,84.45,84.3,84.36,15600.0,64.5432,64.5508,64.4362,64.482,15600.0
2015-01-09 10:20:00,84.34,84.35,84.13,84.15,19400.0,64.4667,64.4744,64.3062,64.3215,19400.0
2015-01-09 10:30:00,84.14,84.14,83.91,83.98,32500.0,64.3139,64.3139,64.1381,64.1916,32500.0
2015-01-09 10:40:00,83.98,84.07,83.86,84.0,28600.0,64.1916,64.2604,64.0998,64.2068,28600.0
2015-01-09 10:50:00,84.01,84.11,83.99,84.04,4800.0,64.2145,64.2909,64.1992,64.2374,4800.0
2015-01-09 11:00:00,83.99,84.01,83.9,83.92,15000.0,64.1992,64.2145,64.1304,64.1457,15000.0
2015-01-09 11:10:00,83.88,83.89,83.72,83.78,20400.0,64.1151,64.1228,63.9928,64.0387,20400.0
2015-01-09 11:20:00,83.78,83.79,83.69,83.79,11200.0,64.0387,64.0463,63.9699,64.0463,11200.0
2015-01-09 11:30:00,83.7,83.9,83.67,83.88,13500.0,63.9775,64.1304,63.9546,64.1151,13500.0
2015-01-09 11:40:00,83.87,84.01,83.83,83.99,10700.0,64.1075,64.2145,64.0769,64.1992,10700.0
2015-01-09 11:50:00,83.96,84.05,83.93,84.05,36500.0,64.1763,64.2451,64.1533,64.2451,36500.0
2015-01-09 12:00:00,84.04,84.14,84.02,84.14,12200.0,64.2374,64.3139,64.2221,64.3139,12200.0
2015-01-09 12:10:00,84.14,84.16,84.09,84.14,12800.0,64.3139,64.3291,64.2756,64.3139,12800.0
2015-01-09 12:20:00,84.13,84.14,83.96,83.99,7800.0,64.3062,64.3139,64.1763,64.1992,7800.0
2015-01-09 12:30:00,84.01,84.06,83.91,83.98,6800.0,64.2145,64.2527,64.1381,64.1916,6800.0
2015-01-09 12:40:00,83.99,84.04,83.95,84.01,4900.0,64.1992,64.2374,64.1686,64.2145,4900.0
2015-01-09 12:50:00,83.97,83.97,83.84,83.85,11800.0,64.1839,64.1839,64.0845,64.0922,11800.0
2015-01-09 13:00:00,83.84,83.93,83.81,83.91,12200.0,64.0845,64.1533,64.0616,64.1381,12200.0
2015-01-09 13:10:00,83.9,84.09,83.9,84.08,7300.0,64.1304,64.2756,64.1304,64.268,7300.0
2015-01-09 13:20:00,84.08,84.1,83.95,83.96,44200.0,64.268,64.2833,64.1686,64.1763,44200.0
2015-01-09 13:30:00,83.97,84.09,83.97,84.03,14700.0,64.1839,64.2756,64.1839,64.2298,14700.0
2015-01-09 13:40:00,84.05,84.05,83.91,83.99,17300.0,64.2451,64.2451,64.1381,64.1992,17300.0
2015-01-09 13:50:00,83.98,84.07,83.95,83.98,16000.0,64.1916,64.2604,64.1686,64.1916,16000.0
2015-01-09 14:00:00,83.96,83.99,83.89,83.97,20000.0,64.1763,64.1992,64.1228,64.1839,20000.0
2015-01-09 14:10:00,83.97,84.0,83.94,83.98,13100.0,64.1839,64.2068,64.161,64.1916,13100.0
2015-01-09 14:20:00,83.96,84.0,83.93,83.95,16100.0,64.1763,64.2068,64.1533,64.1686,16100.0
2015-01-09 14:30:00,83.94,84.07,83.86,84.06,32800.0,64.161,64.2604,64.0998,64.2527,32800.0
2015-01-09 14:40:00,84.08,84.08,83.93,83.95,11400.0,64.268,64.268,64.1533,64.1686,11400.0
2015-01-09 14:50:00,83.97,84.04,83.96,84.02,23600.0,64.1839,64.2374,64.1763,64.2221,23600.0
2015-01-09 15:00:00,84.02,84.15,84.0,84.13,11900.0,64.2221,64.3215,64.2068,64.3062,11900.0
2015-01-09 15:10:00,84.12,84.26,84.12,84.21,14700.0,64.2986,64.4056,64.2986,64.3674,14700.0
2015-01-09 15:20:00,84.2,84.22,84.02,84.02,29300.0,64.3597,64.375,64.2221,64.2221,29300.0
2015-01-09 15:30:00,84.08,84.08,83.97,84.05,23700.0,64.268,64.268,64.1839,64.2451,23700.0
2015-01-09 15:40:00,84.05,84.14,84.03,84.07,27300.0,64.2451,64.3139,64.2298,64.2604,27300.0
2015-01-09 15:50:00,84.05,84.05,83.9,83.92,51300.0,64.2451,64.2451,64.1304,64.1457,51300.0
2015-01-12 09:30:00,84.09,84.1,83.48,83.48,36300.0,64.2756,64.2833,63.8094,63.8094,36300.0
2015-01-12 09:40:00,83.41,83.42,83.22,83.23,11100.0,63.7559,63.7635,63.6106,63.6183,11100.0
2015-01-12 09:50:00,83.21,83.28,83.03,83.19,35200.0,63.603,63.6565,63.4654,63.5877,35200.0
2015-01-12 10:00:00,83.13,83.22,83.02,83.19,17100.0,63.5418,63.6106,63.4578,63.5877,17100.0
2015-01-12 10:10:00,83.16,83.27,83.12,83.27,28400.0,63.5648,63.6489,63.5342,63.6489,28400.0
2015-01-12 10:20:00,83.23,83.3,83.12,83.14,21800.0,63.6183,63.6718,63.5342,63.5495,21800.0
2015-01-12 10:30:00,83.12,83.27,83.11,83.27,21800.0,63.5342,63.6489,63.5266,63.6489,21800.0
2015-01-12 10:40:00,83.25,83.38,83.24,83.35,17100.0,63.6336,63.7329,63.6259,63.71,17100.0
2015-01-12 10:50:00,83.32,83.46,83.27,83.46,16500.0,63.6871,63.7941,63.6489,63.7941,16500.0
2015-01-12 11:00:00,83.5,83.54,83.48,83.49,9700.0,63.8247,63.8552,63.8094,63.817,9700.0
2015-01-12 11:10:00,83.49,83.55,83.41,83.5,5900.0,63.817,63.8629,63.7559,63.8247,5900.0
2015-01-12 11:20:00,83.47,83.54,83.44,83.45,266600.0,63.8017,63.8552,63.7788,63.7864,266600.0
2015-01-12 11:30:00,83.46,83.53,83.4,83.51,18000.0,63.7941,63.8476,63.7482,63.8323,18000.0
2015-01-12 11:40:00,83.5,83.52,83.33,83.37,8400.0,63.8247,63.8399,63.6947,63.7253,8400.0
2015-01-12 11:50:00,83.34,83.37,83.26,83.35,22300.0,63.7024,63.7253,63.6412,63.71,22300.0
2015-01-12 12:00:00,83.42,83.46,83.4,83.41,4600.0,63.7635,63.7941,63.7482,63.7559,4600.0
2015-01-12 12:10:00,83.42,83.47,83.31,83.38,12700.0,63.7635,63.8017,63.6794,63.7329,12700.0
2015-01-12 12:20:00,83.43,83.52,83.41,83.44,5300.0,63.7712,63.8399,63.7559,63.7788,5300.0
2015-01-12 12:30:00,83.47,83.52,83.45,83.5,9900.0,63.8017,63.8399,63.7864,63.8247,9900.0
2015-01-12 12:40:00,83.48,83.48,83.36,83.36,9400.0,63.8094,63.8094,63.7176,63.7176,9400.0
2015-01-12 12:50:00,83.33,83.37,83.28,83.3,11300.0,63.6947,63.7253,63.6565,63.6718,11300.0
2015-01-12 13:00:00,83.31,83.39,83.26,83.32,7900.0,63.6794,63.7406,63.6412,63.6871,7900.0
2015-01-12 13:10:00,83.32,83.36,83.28,83.29,9100.0,63.6871,63.7176,63.6565,63.6641,9100.0
2015-01-12 13:20:00,83.23,83.25,83.19,83.19,20600.0,63.6183,63.6336,63.5877,63.5877,20600.0
2015-01-12 13:30:00,83.19,83.28,83.18,83.26,9300.0,63.5877,63.6565,63.5801,63.6412,9300.0
2015-01-12 13:40:00,83.27,83.35,83.25,83.34,24000.0,63.6489,63.71,63.6336,63.7024,24000.0
2015-01-12 13:50:00,83.36,83.37,83.3,83.31,15100.0,63.7176,63.7253,63.6718,63.6794,15100.0
2015-01-12 14:00:00,83.32,83.34,83.3,83.33,25400.0,63.6871,63.7024,63.6718,63.6947,25400.0
2015-01-12 14:10:00,83.35,83.39,83.25,83.26,8700.0,63.71,63.7406,63.6336,63.6412,8700.0
2015-01-12 14:20:00,83.25,83.27,83.13,83.18,14400.0,63.6336,63.6489,63.5418,63.5801,14400.0
2015-01-12 14:30:00,83.16,83.18,83.06,83.1,8400.0,63.5648,63.5801,63.4883,63.5189,8400.0
2015-01-12 14:40:00,83.08,83.17,83.08,83.16,37700.0,63.5036,63.5724,63.5036,63.5648,37700.0
2015-01-12 14:50:00,83.16,83.23,83.11,83.21,16000.0,63.5648,63.6183,63.5266,63.603,16000.0
2015-01-12 15:00:00,83.22,83.29,83.2,83.23,21600.0,63.6106,63.6641,63.5954,63.6183,21600.0
2015-01-12 15:10:00,83.22,83.33,83.2,83.29,83900.0,63.6106,63.6947,63.5954,63.6641,83900.0
2015-01-12 15:20:00,83.28,83.3,83.16,83.19,20100.0,63.6565,63.6718,63.5648,63.5877,20100.0
2015-01-12 15:30:00,83.21,83.23,83.03,83.15,31300.0,63.603,63.6183,63.4654,63.5571,31300.0
2015-01-12 15:40:00,83.16,83.48,83.16,83.4,21300.0,63.5648,63.8094,63.5648,63.7482,21300.0
2015-01-12 15:50:00,83.39,83.4,83.25,83.31,72400.0,63.7406,63.7482,63.6336,63.6794,72400.0
2015-01-13 09:30:00,83.92,84.26,83.92,84.14,29500.0,64.1457,64.4056,64.1457,64.3139,29500.0
2015-01-13 09:40:00,84.16,84.35,84.16,84.29,26500.0,64.3291,64.4744,64.3291,64.4285,26500.0
2015-01-13 09:50:00,84.34,84.36,84.2,84.34,24100.0,64.4667,64.482,64.3597,64.4667,24100.0
2015-01-13 10:00:00,84.36,84.41,84.24,84.27,11300.0,64.482,64.5202,64.3903,64.4132,11300.0
2015-01-13 10:10:00,84.24,84.26,84.14,84.16,25200.0,64.3903,64.4056,64.3139,64.3291,25200.0
2015-01-13 10:20:00,84.15,84.2,84.14,84.16,9900.0,64.3215,64.3597,64.3139,64.3291,9900.0
2015-01-13 10:30:00,84.16,84.21,84.11,84.2,9000.0,64.3291,64.3674,64.2909,64.3597,9000.0
2015-01-13 10:40:00,84.18,84.28,84.18,84.24,7300.0,64.3444,64.4209,64.3444,64.3903,7300.0
2015-01-13 10:50:00,84.25,84.34,84.22,84.23,5900.0,64.3979,64.4667,64.375,64.3826,5900.0
2015-01-13 11:00:00,84.21,84.25,84.17,84.18,57100.0,64.3674,64.3979,64.3368,64.3444,57100.0
2015-01-13 11:10:00,84.16,84.21,84.13,84.13,4500.0,64.3291,64.3674,64.3062,64.3062,4500.0
2015-01-13 11:20:00,84.13,84.13,84.04,84.11,8300.0,64.3062,64.3062,64.2374,64.2909,8300.0
2015-01-13 11:30:00,84.13,84.13,84.03,84.04,12200.0,64.3062,64.3062,64.2298,64.2374,12200.0
2015-01-13 11:40:00,84.03,84.1,83.97,84.09,557600.0,64.2298,64.2833,64.1839,64.2756,557600.0
2015-01-13 11:50:00,84.07,84.09,83.97,83.98,8100.0,64.2604,64.2756,64.1839,64.1916,8100.0
2015-01-13 12:00:00,83.98,84.01,83.86,83.88,16700.0,64.1916,64.2145,64.0998,64.1151,16700.0
2015-01-13 12:10:00,83.87,83.92,83.85,83.87,24300.0,64.1075,64.1457,64.0922,64.1075,24300.0
2015-01-13 12:20:00,83.87,83.87,83.68,83.73,30000.0,64.1075,64.1075,63.9622,64.0005,30000.0
2015-01-13 12:30:00,83.72,83.72,83.63,83.65,20400.0,63.9928,63.9928,63.924,63.9393,20400.0
2015-01-13 12:40:00,83.62,83.67,83.55,83.67,27500.0,63.9164,63.9546,63.8629,63.9546,27500.0
2015-01-13 12:50:00,83.69,83.72,83.65,83.69,31200.0,63.9699,63.9928,63.9393,63.9699,31200.0
2015-01-13 13:00:00,83.72,83.76,83.71,83.72,12600.0,63.9928,64.0234,63.9852,63.9928,12600.0
2015-01-13 13:10:00,83.7,83.72,83.64,83.64,7400.0,63.9775,63.9928,63.9317,63.9317,7400.0
2015-01-13 13:20:00,83.63,83.63,83.21,83.25,34700.0,63.924,63.924,63.603,63.6336,34700.0
2015-01-13 13:30:00,83.25,83.25,83.07,83.07,34700.0,63.6336,63.6336,63.496,63.496,34700.0
2015-01-13 13:40:00,83.05,83.16,83.0,83.08,507600.0,63.4807,63.5648,63.4425,63.5036,507600.0
2015-01-13 13:50:00,83.08,83.08,82.62,82.83,51000.0,63.5036,63.5036,63.152,63.3125,51000.0
2015-01-13 14:00:00,82.8,82.82,82.51,82.62,83300.0,63.2896,63.3049,63.0679,63.152,83300.0
2015-01-13 14:10:00,82.62,82.64,82.4,82.56,29100.0,63.152,63.1673,62.9839,63.1062,29100.0
2015-01-13 14:20:00,82.54,82.73,82.52,82.73,25500.0,63.0909,63.2361,63.0756,63.2361,25500.0
2015-01-13 14:30:00,82.71,82.85,82.7,82.8,81800.0,63.2208,63.3278,63.2132,63.2896,81800.0
2015-01-13 14:40:00,82.81,82.85,82.75,82.81,12800.0,63.2972,63.3278,63.2514,63.2972,12800.0
2015-01-13 14:50:00,82.79,82.89,82.56,82.56,16800.0,63.282,63.3584,63.1062,63.1062,16800.0
2015-01-13 15:00:00,82.5,82.6,82.47,82.48,23700.0,63.0603,63.1367,63.0374,63.045,23700.0
2015-01-13 15:10:00,82.47,82.87,82.47,82.79,40200.0,63.0374,63.3431,63.0374,63.282,40200.0
2015-01-13 15:20:00,82.82,82.87,82.67,82.68,22100.0,63.3049,63.3431,63.1902,63.1979,22100.0
2015-01-13 15:30:00,82.7,83.2,82.68,83.18,27800.0,63.2132,63.5954,63.1979,63.5801,27800.0
2015-01-13 15:40:00,83.2,83.24,82.96,82.96,37100.0,63.5954,63.6259,63.4119,63.4119,37100.0
2015-01-13 15:50:00,82.99,83.02,82.86,82.98,52200.0,63.4348,63.4578,63.3355,63.4272,52200.0
2015-01-14 09:30:00,82.11,82.25,81.93,82.05,39400.0,62.7622,62.8692,62.6246,62.7163,39400.0
2015-01-14 09:40:00,82.1,82.2,82.03,82.2,12000.0,62.7545,62.831,62.701,62.831,12000.0
2015-01-14 09:50:00,82.2,82.2,82.07,82.1,10300.0,62.831,62.831,62.7316,62.7545,10300.0
2015-01-14 10:00:00,82.09,82.45,82.07,82.44,22400.0,62.7469,63.0221,62.7316,63.0144,22400.0
2015-01-14 10:10:00,82.48,82.48,82.29,82.31,23000.0,63.045,63.045,62.8998,62.9151,23000.0
2015-01-14 10:20:00,82.28,82.42,82.28,82.41,9600.0,62.8921,62.9991,62.8921,62.9915,9600.0
2015-01-14 10:30:00,82.34,82.36,82.12,82.13,8700.0,62.938,62.9533,62.7698,62.7775,8700.0
2015-01-14 10:40:00,82.13,82.37,82.13,82.3,6600.0,62.7775,62.9609,62.7775,62.9074,6600.0
2015-01-14 10:50:00,82.3,82.37,82.19,82.31,8300.0,62.9074,62.9609,62.8233,62.9151,8300.0
2015-01-14 11:00:00,82.29,82.29,81.99,82.0,12300.0,62.8998,62.8998,62.6705,62.6781,12300.0
2015-01-14 11:10:00,82.04,82.08,81.94,81.95,272700.0,62.7087,62.7393,62.6322,62.6399,272700.0
2015-01-14 11:20:00,81.96,82.03,81.93,81.96,7600.0,62.6475,62.701,62.6246,62.6475,7600.0
2015-01-14 11:30:00,81.94,82.06,81.89,82.06,7800.0,62.6322,62.724,62.594,62.724,7800.0
2015-01-14 11:40:00,82.09,82.18,82.08,82.11,7800.0,62.7469,62.8157,62.7393,62.7622,7800.0
2015-01-14 11:50:00,82.12,82.16,81.93,81.93,19500.0,62.7698,62.8004,62.6246,62.6246,19500.0
2015-01-14 12:00:00,81.94,82.0,81.84,81.86,19900.0,62.6322,62.6781,62.5558,62.5711,19900.0
2015-01-14 12:10:00,81.85,81.85,81.78,81.8,4800.0,62.5635,62.5635,62.5099,62.5252,4800.0
2015-01-14 12:20:00,81.79,81.91,81.79,81.9,13700.0,62.5176,62.6093,62.5176,62.6017,13700.0
2015-01-14 12:30:00,81.89,81.97,81.85,81.93,27000.0,62.594,62.6552,62.5635,62.6246,27000.0
2015-01-14 12:40:00,81.94,81.97,81.79,81.85,12700.0,62.6322,62.6552,62.5176,62.5635,12700.0
2015-01-14 12:50:00,81.82,81.87,81.74,81.85,7000.0,62.5405,62.5787,62.4794,62.5635,7000.0
2015-01-14 13:00:00,81.85,81.92,81.74,81.74,9300.0,62.5635,62.617,62.4794,62.4794,9300.0
2015-01-14 13:10:00,81.76,81.77,81.67,81.76,22600.0,62.4947,62.5023,62.4259,62.4947,22600.0
2015-01-14 13:20:00,81.73,81.74,81.66,81.69,5500.0,62.4717,62.4794,62.4182,62.4412,5500.0
2015-01-14 13:30:00,81.67,81.68,81.59,81.6,16800.0,62.4259,62.4335,62.3647,62.3724,16800.0
2015-01-14 13:40:00,81.59,81.61,81.43,81.59,25700.0,62.3647,62.38,62.2424,62.3647,25700.0
2015-01-14 13:50:00,81.58,81.63,81.49,81.59,21500.0,62.3571,62.3953,62.2883,62.3647,21500.0
2015-01-14 14:00:00,81.63,81.74,81.57,81.67,30100.0,62.3953,62.4794,62.3494,62.4259,30100.0
2015-01-14 14:10:00,81.67,82.06,81.64,82.03,36700.0,62.4259,62.724,62.4029,62.701,36700.0
2015-01-14 14:20:00,82.09,82.16,81.96,82.15,603700.0,62.7469,62.8004,62.6475,62.7928,603700.0
2015-01-14 14:30:00,82.16,82.31,82.11,82.16,34900.0,62.8004,62.9151,62.7622,62.8004,34900.0
2015-01-14 14:40:00,82.17,82.24,82.06,82.07,20900.0,62.8081,62.8616,62.724,62.7316,20900.0
2015-01-14 14:50:00,82.05,82.06,81.93,81.98,41900.0,62.7163,62.724,62.6246,62.6628,41900.0
2015-01-14 15:00:00,81.96,82.17,81.95,82.11,22600.0,62.6475,62.8081,62.6399,62.7622,22600.0
2015-01-14 15:10:00,82.12,82.4,81.98,82.4,16300.0,62.7698,62.9839,62.6628,62.9839,16300.0
2015-01-14 15:20:00,82.39,82.48,82.25,82.4,39500.0,62.9762,63.045,62.8692,62.9839,39500.0
2015-01-14 15:30:00,82.37,82.45,82.2,82.32,48900.0,62.9609,63.0221,62.831,62.9227,48900.0
2015-01-14 15:40:00,82.31,82.5,82.31,82.44,26600.0,62.9151,63.0603,62.9151,63.0144,26600.0
2015-01-14 15:50:00,82.45,82.51,82.35,82.4,56400.0,63.0221,63.0679,62.9456,62.9839,56400.0
2015-01-15 09:30:00,82.8,82.86,82.3,82.3,35700.0,63.2896,63.3355,62.9074,62.9074,35700.0
2015-01-15 09:40:00,82.3,82.39,82.1,82.11,14100.0,62.9074,62.9762,62.7545,62.7622,14100.0
2015-01-15 09:50:00,82.1,82.27,81.98,82.09,9900.0,62.7545,62.8845,62.6628,62.7469,9900.0
2015-01-15 10:00:00,82.1,82.28,82.02,82.24,9100.0,62.7545,62.8921,62.6934,62.8616,9100.0
2015-01-15 10:10:00,82.19,82.42,82.12,82.4,31100.0,62.8233,62.9991,62.7698,62.9839,31100.0
2015-01-15 10:20:00,82.44,82.57,82.38,82.52,18400.0,63.0144,63.1138,62.9686,63.0756,18400.0
2015-01-15 10:30:00,82.56,82.73,82.52,82.57,19000.0,63.1062,63.2361,63.0756,63.1138,19000.0
2015-01-15 10:40:00,82.55,82.57,82.4,82.4,12500.0,63.0985,63.1138,62.9839,62.9839,12500.0
2015-01-15 10:50:00,82.42,82.46,82.25,82.27,19600.0,62.9991,63.0297,62.8692,62.8845,19600.0
2015-01-15 11:00:00,82.27,82.36,82.15,82.22,34200.0,62.8845,62.9533,62.7928,62.8463,34200.0
2015-01-15 11:10:00,82.22,82.33,82.12,82.13,10400.0,62.8463,62.9304,62.7698,62.7775,10400.0
2015-01-15 11:20:00,82.13,82.14,81.99,82.03,115500.0,62.7775,62.7851,62.6705,62.701,115500.0
2015-01-15 11:30:00,82.01,82.2,81.95,82.0,8000.0,62.6858,62.831,62.6399,62.6781,8000.0
2015-01-15 11:40:00,82.02,82.31,82.01,82.21,15200.0,62.6934,62.9151,62.6858,62.8386,15200.0
2015-01-15 11:50:00,82.23,82.23,82.08,82.11,18100.0,62.8539,62.8539,62.7393,62.7622,18100.0
2015-01-15 12:00:00,82.13,82.2,82.08,82.16,28600.0,62.7775,62.831,62.7393,62.8004,28600.0
2015-01-15 12:10:00,82.15,82.22,82.0,82.0,24400.0,62.7928,62.8463,62.6781,62.6781,24400.0
2015-01-15 12:20:00,82.0,82.13,81.99,82.07,16900.0,62.6781,62.7775,62.6705,62.7316,16900.0
2015-01-15 12:30:00,82.05,82.06,81.88,81.97,35300.0,62.7163,62.724,62.5864,62.6552,35300.0
2015-01-15 12:40:00,81.96,81.96,81.76,81.83,23200.0,62.6475,62.6475,62.4947,62.5482,23200.0
2015-01-15 12:50:00,81.83,81.96,81.8,81.93,9300.0,62.5482,62.6475,62.5252,62.6246,9300.0
2015-01-15 13:00:00,81.93,82.13,81.87,82.06,17600.0,62.6246,62.7775,62.5787,62.724,17600.0
2015-01-15 13:10:00,82.1,82.19,82.04,82.13,42900.0,62.7545,62.8233,62.7087,62.7775,42900.0
2015-01-15 13:20:00,82.15,82.15,81.89,81.89,26700.0,62.7928,62.7928,62.594,62.594,26700.0
2015-01-15 13:30:00,81.91,81.94,81.86,81.87,7900.0,62.6093,62.6322,62.5711,62.5787,7900.0
2015-01-15 13:40:00,81.86,81.88,81.81,81.87,16000.0,62.5711,62.5864,62.5329,62.5787,16000.0
2015-01-15 13:50:00,81.91,82.11,81.9,81.98,18000.0,62.6093,62.7622,62.6017,62.6628,18000.0
2015-01-15 14:00:00,81.99,82.1,81.92,82.09,8800.0,62.6705,62.7545,62.617,62.7469,8800.0
2015-01-15 14:10:00,82.08,82.15,81.97,82.1,53100.0,62.7393,62.7928,62.6552,62.7545,53100.0
2015-01-15 14:20:00,82.09,82.1,81.98,82.02,29100.0,62.7469,62.7545,62.6628,62.6934,29100.0
2015-01-15 14:30:00,82.0,82.14,81.96,82.1,31000.0,62.6781,62.7851,62.6475,62.7545,31000.0
2015-01-15 14:40:00,82.13,82.19,82.07,82.09,21900.0,62.7775,62.8233,62.7316,62.7469,21900.0
2015-01-15 14:50:00,82.06,82.3,82.06,82.25,41400.0,62.724,62.9074,62.724,62.8692,41400.0
2015-01-15 15:00:00,82.25,82.29,82.12,82.14,24300.0,62.8692,62.8998,62.7698,62.7851,24300.0
2015-01-15 15:10:00,82.11,82.12,81.95,82.02,19600.0,62.7622,62.7698,62.6399,62.6934,19600.0
2015-01-15 15:20:00,82.03,82.15,81.98,82.14,8600.0,62.701,62.7928,62.6628,62.7851,8600.0
2015-01-15 15:30:00,82.11,82.22,82.05,82.11,13300.0,62.7622,62.8463,62.7163,62.7622,13300.0
2015-01-15 15:40:00,82.07,82.17,82.01,82.06,16900.0,62.7316,62.8081,62.6858,62.724,16900.0
2015-01-15 15:50:00,82.03,82.04,81.79,81.84,48100.0,62.701,62.7087,62.5176,62.5558,48100.0
2015-01-16 09:30:00,81.81,82.17,81.7,82.17,17300.0,62.5329,62.8081,62.4488,62.8081,17300.0
2015-01-16 09:40:00,82.14,82.21,82.0,82.06,19600.0,62.7851,62.8386,62.6781,62.724,19600.0
2015-01-16 09:50:00,82.08,82.12,81.81,81.84,22600.0,62.7393,62.7698,62.5329,62.5558,22600.0
2015-01-16 10:00:00,81.86,82.1,81.73,81.74,44900.0,62.5711,62.7545,62.4717,62.4794,44900.0
2015-01-16 10:10:00,81.77,81.88,81.64,81.85,74300.0,62.5023,62.5864,62.4029,62.5635,74300.0
2015-01-16 10:20:00,81.86,82.12,81.8,82.04,32200.0,62.5711,62.7698,62.5252,62.7087,32200.0
2015-01-16 10:30:00,82.04,82.21,82.04,82.11,23200.0,62.7087,62.8386,62.7087,62.7622,23200.0
2015-01-16 10:40:00,82.11,82.16,82.01,82.08,34400.0,62.7622,62.8004,62.6858,62.7393,34400.0
2015-01-16 10:50:00,82.06,82.42,82.05,82.39,30800.0,62.724,62.9991,62.7163,62.9762,30800.0
2015-01-16 11:00:00,82.36,82.44,82.32,82.37,41800.0,62.9533,63.0144,62.9227,62.9609,41800.0
2015-01-16 11:10:00,82.4,82.41,82.24,82.36,25100.0,62.9839,62.9915,62.8616,62.9533,25100.0
2015-01-16 11:20:00,82.33,82.34,82.16,82.2,13800.0,62.9304,62.938,62.8004,62.831,13800.0
2015-01-16 11:30:00,82.23,82.36,82.21,82.36,23300.0,62.8539,62.9533,62.8386,62.9533,23300.0
2015-01-16 11:40:00,82.38,82.42,82.26,82.28,15600.0,62.9686,62.9991,62.8768,62.8921,15600.0
2015-01-16 11:50:00,82.25,82.25,82.17,82.24,24200.0,62.8692,62.8692,62.8081,62.8616,24200.0
2015-01-16 12:00:00,82.23,82.35,82.22,82.23,16700.0,62.8539,62.9456,62.8463,62.8539,16700.0
2015-01-16 12:10:00,82.24,82.3,82.23,82.29,26200.0,62.8616,62.9074,62.8539,62.8998,26200.0
2015-01-16 12:20:00,82.28,82.36,82.22,82.32,19100.0,62.8921,62.9533,62.8463,62.9227,19100.0
2015-01-16 12:30:00,82.33,82.38,82.32,82.33,8700.0,62.9304,62.9686,62.9227,62.9304,8700.0
2015-01-16 12:40:00,82.37,82.52,82.37,82.52,17100.0,62.9609,63.0756,62.9609,63.0756,17100.0
2015-01-16 12:50:00,82.52,82.63,82.52,82.56,18100.0,63.0756,63.1597,63.0756,63.1062,18100.0
2015-01-16 13:00:00,82.56,82.57,82.46,82.54,25800.0,63.1062,63.1138,63.0297,63.0909,25800.0
2015-01-16 13:10:00,82.54,82.55,82.44,82.44,13100.0,63.0909,63.0985,63.0144,63.0144,13100.0
2015-01-16 13:20:00,82.44,82.47,82.33,82.39,39700.0,63.0144,63.0374,62.9304,62.9762,39700.0
2015-01-16 13:30:00,82.42,82.52,82.37,82.52,12100.0,62.9991,63.0756,62.9609,63.0756,12100.0
2015-01-16 13:40:00,82.51,82.52,82.43,82.52,34700.0,63.0679,63.0756,63.0068,63.0756,34700.0
2015-01-16 13:50:00,82.52,82.57,82.5,82.55,23900.0,63.0756,63.1138,63.0603,63.0985,23900.0
2015-01-16 14:00:00,82.56,82.57,82.51,82.54,31800.0,63.1062,63.1138,63.0679,63.0909,31800.0
2015-01-16 14:10:00,82.53,82.54,82.46,82.49,21600.0,63.0832,63.0909,63.0297,63.0527,21600.0
2015-01-16 14:20:00,82.49,82.53,82.45,82.47,31000.0,63.0527,63.0832,63.0221,63.0374,31000.0
2015-01-16 14:30:00,82.48,82.48,82.36,82.41,23700.0,63.045,63.045,62.9533,62.9915,23700.0
2015-01-16 14:40:00,82.41,82.49,82.39,82.44,19100.0,62.9915,63.0527,62.9762,63.0144,19100.0
2015-01-16 14:50:00,82.45,82.56,82.45,82.54,40100.0,63.0221,63.1062,63.0221,63.0909,40100.0
2015-01-16 15:00:00,82.53,82.55,82.48,82.51,37300.0,63.0832,63.0985,63.045,63.0679,37300.0
2015-01-16 15:10:00,82.51,82.54,82.45,82.53,24100.0,63.0679,63.0909,63.0221,63.0832,24100.0
2015-01-16 15:20:00,82.53,82.65,82.53,82.61,42500.0,63.0832,63.1749,63.0832,63.1444,42500.0
2015-01-16 15:30:00,82.61,82.77,82.6,82.77,32500.0,63.1444,63.2667,63.1367,63.2667,32500.0
2015-01-16 15:40:00,82.84,82.97,82.79,82.94,32600.0,63.3202,63.4195,63.282,63.3966,32600.0
2015-01-16 15:50:00,82.95,83.02,82.9,82.9,64100.0,63.4043,63.4578,63.366,63.366,64100.0
2015-01-20 09:30:00,83.08,83.3,83.0,83.03,28200.0,63.5036,63.6718,63.4425,63.4654,28200.0
2015-01-20 09:40:00,82.93,83.0,82.65,82.65,26200.0,63.389,63.4425,63.1749,63.1749,26200.0
2015-01-20 09:50:00,82.64,82.64,82.52,82.62,12400.0,63.1673,63.1673,63.0756,63.152,12400.0
2015-01-20 10:00:00,82.61,82.76,82.54,82.76,31900.0,63.1444,63.259,63.0909,63.259,31900.0
2015-01-20 10:10:00,82.72,82.76,82.54,82.54,27200.0,63.2285,63.259,63.0909,63.0909,27200.0
2015-01-20 10:20:00,82.59,82.82,82.59,82.81,9000.0,63.1291,63.3049,63.1291,63.2972,9000.0
2015-01-20 10:30:00,82.79,82.81,82.56,82.56,10600.0,63.282,63.2972,63.1062,63.1062,10600.0
2015-01-20 10:40:00,82.55,82.62,82.44,82.61,8300.0,63.0985,63.152,63.0144,63.1444,8300.0
2015-01-20 10:50:00,82.6,82.6,82.45,82.53,19100.0,63.1367,63.1367,63.0221,63.0832,19100.0
2015-01-20 11:00:00,82.48,82.59,82.41,82.59,27800.0,63.045,63.1291,62.9915,63.1291,27800.0
2015-01-20 11:10:00,82.56,82.56,82.46,82.56,13000.0,63.1062,63.1062,63.0297,63.1062,13000.0
2015-01-20 11:20:00,82.56,82.6,82.49,82.54,10800.0,63.1062,63.1367,63.0527,63.0909,10800.0
2015-01-20 11:30:00,82.56,82.62,82.51,82.54,9200.0,63.1062,63.152,63.0679,63.0909,9200.0
2015-01-20 11:40:00,82.46,82.49,82.28,82.32,7600.0,63.0297,63.0527,62.8921,62.9227,7600.0
2015-01-20 11:50:00,82.3,82.35,82.27,82.34,10900.0,62.9074,62.9456,62.8845,62.938,10900.0
2015-01-20 12:00:00,82.34,82.43,82.3,82.42,4500.0,62.938,63.0068,62.9074,62.9991,4500.0
2015-01-20 12:10:00,82.42,82.43,82.36,82.42,17400.0,62.9991,63.0068,62.9533,62.9991,17400.0
2015-01-20 12:20:00,82.41,82.48,82.39,82.47,5400.0,62.9915,63.045,62.9762,63.0374,5400.0
2015-01-20 12:30:00,82.46,82.47,82.38,82.47,10800.0,63.0297,63.0374,62.9686,63.0374,10800.0
2015-01-20 12:40:00,82.48,82.58,82.47,82.55,4600.0,63.045,63.1214,63.0374,63.0985,4600.0
2015-01-20 12:50:00,82.56,82.57,82.47,82.47,21200.0,63.1062,63.1138,63.0374,63.0374,21200.0
2015-01-20 13:00:00,82.51,82.55,82.4,82.43,7700.0,63.0679,63.0985,62.9839,63.0068,7700.0
2015-01-20 13:10:00,82.4,82.51,82.38,82.47,26300.0,62.9839,63.0679,62.9686,63.0374,26300.0
2015-01-20 13:20:00,82.55,82.68,82.55,82.64,13000.0,63.0985,63.1979,63.0985,63.1673,13000.0
2015-01-20 13:30:00,82.7,82.71,82.61,82.65,13200.0,63.2132,63.2208,63.1444,63.1749,13200.0
2015-01-20 13:40:00,82.63,82.65,82.56,82.62,10100.0,63.1597,63.1749,63.1062,63.152,10100.0
2015-01-20 13:50:00,82.62,82.64,82.58,82.6,21700.0,63.152,63.1673,63.1214,63.1367,21700.0
2015-01-20 14:00:00,82.6,82.73,82.6,82.73,25300.0,63.1367,63.2361,63.1367,63.2361,25300.0
2015-01-20 14:10:00,82.72,82.72,82.63,82.67,4400.0,63.2285,63.2285,63.1597,63.1902,4400.0
2015-01-20 14:20:00,82.68,82.7,82.6,82.65,9400.0,63.1979,63.2132,63.1367,63.1749,9400.0
2015-01-20 14:30:00,82.66,82.87,82.66,82.87,11000.0,63.1826,63.3431,63.1826,63.3431,11000.0
2015-01-20 14:40:00,82.86,82.96,82.85,82.94,12700.0,63.3355,63.4119,63.3278,63.3966,12700.0
2015-01-20 14:50:00,82.95,82.96,82.9,82.96,15300.0,63.4043,63.4119,63.366,63.4119,15300.0
2015-01-20 15:00:00,82.97,83.0,82.91,83.0,38200.0,63.4195,63.4425,63.3737,63.4425,38200.0
2015-01-20 15:10:00,82.97,83.06,82.95,83.03,340500.0,63.4195,63.4883,63.4043,63.4654,340500.0
2015-01-20 15:20:00,83.04,83.06,82.97,83.01,17000.0,63.4731,63.4883,63.4195,63.4501,17000.0
2015-01-20 15:30:00,83.01,83.02,82.87,82.93,8300.0,63.4501,63.4578,63.3431,63.389,8300.0
2015-01-20 15:40:00,82.92,83.0,82.91,82.96,17800.0,63.3813,63.4425,63.3737,63.4119,17800.0
2015-01-20 15:50:00,82.94,82.97,82.85,82.94,27700.0,63.3966,63.4195,63.3278,63.3966,27700.0
2015-01-21 09:30:00,82.83,83.06,82.49,83.06,33100.0,63.3125,63.4883,63.0527,63.4883,33100.0
2015-01-21 09:40:00,83.16,83.23,82.79,82.86,11700.0,63.5648,63.6183,63.282,63.3355,11700.0
2015-01-21 09:50:00,82.9,83.08,82.87,83.01,10400.0,63.366,63.5036,63.3431,63.4501,10400.0
2015-01-21 10:00:00,83.02,83.13,82.9,82.92,14100.0,63.4578,63.5418,63.366,63.3813,14100.0
2015-01-21 10:10:00,82.91,83.11,82.84,83.1,43700.0,63.3737,63.5266,63.3202,63.5189,43700.0
2015-01-21 10:20:00,83.12,83.17,83.03,83.12,20100.0,63.5342,63.5724,63.4654,63.5342,20100.0
2015-01-21 10:30:00,83.13,83.19,83.07,83.09,14400.0,63.5418,63.5877,63.496,63.5113,14400.0
2015-01-21 10:40:00,83.07,83.33,83.05,83.32,18400.0,63.496,63.6947,63.4807,63.6871,18400.0
2015-01-21 10:50:00,83.35,83.48,83.28,83.44,16900.0,63.71,63.8094,63.6565,63.7788,16900.0
2015-01-21 11:00:00,83.49,83.52,83.32,83.37,11600.0,63.817,63.8399,63.6871,63.7253,11600.0
2015-01-21 11:10:00,83.37,83.42,83.33,83.35,8300.0,63.7253,63.7635,63.6947,63.71,8300.0
2015-01-21 11:20:00,83.36,83.36,83.25,83.3,18400.0,63.7176,63.7176,63.6336,63.6718,18400.0
2015-01-21 11:30:00,83.31,83.35,83.27,83.3,3700.0,63.6794,63.71,63.6489,63.6718,3700.0
2015-01-21 11:40:00,83.3,83.38,83.27,83.37,2700.0,63.6718,63.7329,63.6489,63.7253,2700.0
2015-01-21 11:50:00,83.41,83.48,83.39,83.42,8800.0,63.7559,63.8094,63.7406,63.7635,8800.0
2015-01-21 12:00:00,83.39,83.47,83.35,83.35,9000.0,63.7406,63.8017,63.71,63.71,9000.0
2015-01-21 12:10:00,83.37,83.46,83.36,83.42,4000.0,63.7253,63.7941,63.7176,63.7635,4000.0
2015-01-21 12:20:00,83.4,83.46,83.4,83.45,26000.0,63.7482,63.7941,63.7482,63.7864,26000.0
2015-01-21 12:30:00,83.5,83.5,83.33,83.35,7900.0,63.8247,63.8247,63.6947,63.71,7900.0
2015-01-21 12:40:00,83.36,83.43,83.34,83.39,9900.0,63.7176,63.7712,63.7024,63.7406,9900.0
2015-01-21 12:50:00,83.37,83.4,83.19,83.27,33300.0,63.7253,63.7482,63.5877,63.6489,33300.0
2015-01-21 13:00:00,83.25,83.33,83.22,83.33,19800.0,63.6336,63.6947,63.6106,63.6947,19800.0
2015-01-21 13:10:00,83.3,83.33,83.24,83.33,12700.0,63.6718,63.6947,63.6259,63.6947,12700.0
2015-01-21 13:20:00,83.32,83.32,83.13,83.13,8700.0,63.6871,63.6871,63.5418,63.5418,8700.0
2015-01-21 13:30:00,83.12,83.13,83.05,83.07,9200.0,63.5342,63.5418,63.4807,63.496,9200.0
2015-01-21 13:40:00,83.11,83.16,83.09,83.13,13600.0,63.5266,63.5648,63.5113,63.5418,13600.0
2015-01-21 13:50:00,83.14,83.16,83.0,83.02,19700.0,63.5495,63.5648,63.4425,63.4578,19700.0
2015-01-21 14:00:00,82.99,83.04,82.94,83.01,18400.0,63.4348,63.4731,63.3966,63.4501,18400.0
2015-01-21 14:10:00,83.0,83.11,82.94,83.06,20500.0,63.4425,63.5266,63.3966,63.4883,20500.0
2015-01-21 14:20:00,83.07,83.15,83.06,83.09,18900.0,63.496,63.5571,63.4883,63.5113,18900.0
2015-01-21 14:30:00,83.11,83.14,83.02,83.04,29400.0,63.5266,63.5495,63.4578,63.4731,29400.0
2015-01-21 14:40:00,83.04,83.23,83.01,83.23,36200.0,63.4731,63.6183,63.4501,63.6183,36200.0
2015-01-21 14:50:00,83.26,83.28,83.2,83.25,16600.0,63.6412,63.6565,63.5954,63.6336,16600.0
2015-01-21 15:00:00,83.26,83.28,83.2,83.21,25400.0,63.6412,63.6565,63.5954,63.603,25400.0
2015-01-21 15:10:00,83.12,83.32,83.11,83.32,17300.0,63.5342,63.6871,63.5266,63.6871,17300.0
2015-01-21 15:20:00,83.3,83.37,83.26,83.29,15700.0,63.6718,63.7253,63.6412,63.6641,15700.0
2015-01-21 15:30:00,83.32,83.4,83.28,83.4,23000.0,63.6871,63.7482,63.6565,63.7482,23000.0
2015-01-21 15:40:00,83.35,83.41,83.34,83.4,24400.0,63.71,63.7559,63.7024,63.7482,24400.0
2015-01-21 15:50:00,83.39,83.42,83.35,83.37,16000.0,63.7406,63.7635,63.71,63.7253,16000.0
2015-01-22 09:30:00,83.89,83.89,83.53,83.55,27600.0,64.1228,64.1228,63.8476,63.8629,27600.0
2015-01-22 09:40:00,83.51,83.51,83.12,83.23,15400.0,63.8323,63.8323,63.5342,63.6183,15400.0
2015-01-22 09:50:00,83.21,83.36,83.18,83.34,10000.0,63.603,63.7176,63.5801,63.7024,10000.0
2015-01-22 10:00:00,83.3,83.48,83.3,83.42,29700.0,63.6718,63.8094,63.6718,63.7635,29700.0
2015-01-22 10:10:00,83.37,83.72,83.36,83.72,15300.0,63.7253,63.9928,63.7176,63.9928,15300.0
2015-01-22 10:20:00,83.73,83.79,83.69,83.73,27700.0,64.0005,64.0463,63.9699,64.0005,27700.0
2015-01-22 10:30:00,83.72,83.82,83.7,83.76,8800.0,63.9928,64.0693,63.9775,64.0234,8800.0
2015-01-22 10:40:00,83.77,83.96,83.77,83.93,13400.0,64.031,64.1763,64.031,64.1533,13400.0
2015-01-22 10:50:00,83.95,84.09,83.92,84.09,10300.0,64.1686,64.2756,64.1457,64.2756,10300.0
2015-01-22 11:00:00,84.08,84.12,83.86,83.9,32900.0,64.268,64.2986,64.0998,64.1304,32900.0
2015-01-22 11:10:00,83.84,83.86,83.78,83.83,11400.0,64.0845,64.0998,64.0387,64.0769,11400.0
2015-01-22 11:20:00,83.86,83.99,83.85,83.92,14300.0,64.0998,64.1992,64.0922,64.1457,14300.0
2015-01-22 11:30:00,83.94,83.96,83.79,83.84,18600.0,64.161,64.1763,64.0463,64.0845,18600.0
2015-01-22 11:40:00,83.83,83.88,83.76,83.76,12700.0,64.0769,64.1151,64.0234,64.0234,12700.0
2015-01-22 11:50:00,83.77,83.77,83.69,83.75,11600.0,64.031,64.031,63.9699,64.0158,11600.0
2015-01-22 12:00:00,83.8,83.82,83.68,83.72,8600.0,64.054,64.0693,63.9622,63.9928,8600.0
2015-01-22 12:10:00,83.72,83.83,83.71,83.78,56700.0,63.9928,64.0769,63.9852,64.0387,56700.0
2015-01-22 12:20:00,83.77,83.88,83.77,83.86,3600.0,64.031,64.1151,64.031,64.0998,3600.0
2015-01-22 12:30:00,83.85,83.86,83.77,83.77,30500.0,64.0922,64.0998,64.031,64.031,30500.0
2015-01-22 12:40:00,83.77,83.86,83.74,83.86,6700.0,64.031,64.0998,64.0081,64.0998,6700.0
2015-01-22 12:50:00,83.83,83.84,83.73,83.78,7000.0,64.0769,64.0845,64.0005,64.0387,7000.0
2015-01-22 13:00:00,83.78,83.9,83.78,83.87,14600.0,64.0387,64.1304,64.0387,64.1075,14600.0
2015-01-22 13:10:00,83.89,83.89,83.77,83.77,3500.0,64.1228,64.1228,64.031,64.031,3500.0
2015-01-22 13:20:00,83.75,83.82,83.75,83.78,44400.0,64.0158,64.0693,64.0158,64.0387,44400.0
2015-01-22 13:30:00,83.79,83.85,83.79,83.85,14800.0,64.0463,64.0922,64.0463,64.0922,14800.0
2015-01-22 13:40:00,83.84,83.97,83.84,83.94,10100.0,64.0845,64.1839,64.0845,64.161,10100.0
2015-01-22 13:50:00,83.95,83.99,83.94,83.95,21300.0,64.1686,64.1992,64.161,64.1686,21300.0
2015-01-22 14:00:00,83.96,84.03,83.94,83.97,14600.0,64.1763,64.2298,64.161,64.1839,14600.0
2015-01-22 14:10:00,83.97,84.11,83.96,84.07,30800.0,64.1839,64.2909,64.1763,64.2604,30800.0
2015-01-22 14:20:00,84.09,84.12,84.05,84.09,7000.0,64.2756,64.2986,64.2451,64.2756,7000.0
2015-01-22 14:30:00,84.14,84.29,84.13,84.29,81400.0,64.3139,64.4285,64.3062,64.4285,81400.0
2015-01-22 14:40:00,84.28,84.38,84.23,84.36,13400.0,64.4209,64.4973,64.3826,64.482,13400.0
2015-01-22 14:50:00,84.35,84.51,84.34,84.49,12300.0,64.4744,64.5967,64.4667,64.5814,12300.0
2015-01-22 15:00:00,84.49,84.59,84.47,84.56,44000.0,64.5814,64.6578,64.5661,64.6349,44000.0
2015-01-22 15:10:00,84.58,84.61,84.52,84.6,11400.0,64.6502,64.6731,64.6043,64.6655,11400.0
2015-01-22 15:20:00,84.59,84.62,84.47,84.57,12200.0,64.6578,64.6808,64.5661,64.6425,12200.0
2015-01-22 15:30:00,84.56,84.62,84.54,84.59,12600.0,64.6349,64.6808,64.6196,64.6578,12600.0
2015-01-22 15:40:00,84.58,84.58,84.52,84.55,23300.0,64.6502,64.6502,64.6043,64.6272,23300.0
2015-01-22 15:50:00,84.54,84.6,84.49,84.6,19000.0,64.6196,64.6655,64.5814,64.6655,19000.0
2015-01-23 09:30:00,84.5,84.5,84.34,84.37,24800.0,64.589,64.589,64.4667,64.4897,24800.0
2015-01-23 09:40:00,84.31,84.36,84.23,84.31,14500.0,64.4438,64.482,64.3826,64.4438,14500.0
2015-01-23 09:50:00,84.26,84.31,84.18,84.25,9600.0,64.4056,64.4438,64.3444,64.3979,9600.0
2015-01-23 10:00:00,84.27,84.38,84.26,84.29,15300.0,64.4132,64.4973,64.4056,64.4285,15300.0
2015-01-23 10:10:00,84.3,84.34,84.2,84.25,19500.0,64.4362,64.4667,64.3597,64.3979,19500.0
2015-01-23 10:20:00,84.24,84.35,84.22,84.32,9400.0,64.3903,64.4744,64.375,64.4514,9400.0
2015-01-23 10:30:00,84.34,84.34,84.21,84.23,17500.0,64.4667,64.4667,64.3674,64.3826,17500.0
2015-01-23 10:40:00,84.23,84.24,84.06,84.11,29300.0,64.3826,64.3903,64.2527,64.2909,29300.0
2015-01-23 10:50:00,84.12,84.38,84.1,84.31,24100.0,64.2986,64.4973,64.2833,64.4438,24100.0
2015-01-23 11:00:00,84.29,84.34,84.29,84.31,10100.0,64.4285,64.4667,64.4285,64.4438,10100.0
2015-01-23 11:10:00,84.29,84.31,84.2,84.31,7300.0,64.4285,64.4438,64.3597,64.4438,7300.0
2015-01-23 11:20:00,84.33,84.39,84.28,84.38,10200.0,64.4591,64.5049,64.4209,64.4973,10200.0
2015-01-23 11:30:00,84.37,84.37,84.28,84.31,8300.0,64.4897,64.4897,64.4209,64.4438,8300.0
2015-01-23 11:40:00,84.31,84.35,84.27,84.32,4600.0,64.4438,64.4744,64.4132,64.4514,4600.0
2015-01-23 11:50:00,84.32,84.32,84.23,84.26,4700.0,64.4514,64.4514,64.3826,64.4056,4700.0
2015-01-23 12:00:00,84.26,84.29,84.24,84.28,10700.0,64.4056,64.4285,64.3903,64.4209,10700.0
2015-01-23 12:10:00,84.32,84.39,84.27,84.27,11300.0,64.4514,64.5049,64.4132,64.4132,11300.0
2015-01-23 12:20:00,84.28,84.36,84.24,84.34,3400.0,64.4209,64.482,64.3903,64.4667,3400.0
2015-01-23 12:30:00,84.34,84.43,84.33,84.42,18800.0,64.4667,64.5355,64.4591,64.5279,18800.0
2015-01-23 12:40:00,84.43,84.43,84.34,84.36,23100.0,64.5355,64.5355,64.4667,64.482,23100.0
2015-01-23 12:50:00,84.35,84.41,84.32,84.37,156300.0,64.4744,64.5202,64.4514,64.4897,156300.0
2015-01-23 13:00:00,84.37,84.37,84.3,84.33,14200.0,64.4897,64.4897,64.4362,64.4591,14200.0
2015-01-23 13:10:00,84.37,84.38,84.23,84.26,22200.0,64.4897,64.4973,64.3826,64.4056,22200.0
2015-01-23 13:20:00,84.25,84.3,84.25,84.29,21700.0,64.3979,64.4362,64.3979,64.4285,21700.0
2015-01-23 13:30:00,84.27,84.34,84.25,84.34,16000.0,64.4132,64.4667,64.3979,64.4667,16000.0
2015-01-23 13:40:00,84.34,84.4,84.33,84.36,16200.0,64.4667,64.5126,64.4591,64.482,16200.0
2015-01-23 13:50:00,84.38,84.39,84.32,84.34,5500.0,64.4973,64.5049,64.4514,64.4667,5500.0
2015-01-23 14:00:00,84.34,84.38,84.28,84.33,27400.0,64.4667,64.4973,64.4209,64.4591,27400.0
2015-01-23 14:10:00,84.33,84.33,84.24,84.27,17700.0,64.4591,64.4591,64.3903,64.4132,17700.0
2015-01-23 14:20:00,84.27,84.34,84.26,84.31,4600.0,64.4132,64.4667,64.4056,64.4438,4600.0
2015-01-23 14:30:00,84.3,84.31,84.18,84.23,29400.0,64.4362,64.4438,64.3444,64.3826,29400.0
2015-01-23 14:40:00,84.24,84.25,84.15,84.15,27600.0,64.3903,64.3979,64.3215,64.3215,27600.0
2015-01-23 14:50:00,84.17,84.21,84.14,84.15,8300.0,64.3368,64.3674,64.3139,64.3215,8300.0
2015-01-23 15:00:00,84.13,84.14,84.05,84.12,26800.0,64.3062,64.3139,64.2451,64.2986,26800.0
2015-01-23 15:10:00,84.13,84.18,84.07,84.11,20800.0,64.3062,64.3444,64.2604,64.2909,20800.0
2015-01-23 15:20:00,84.12,84.14,84.08,84.13,10600.0,64.2986,64.3139,64.268,64.3062,10600.0
2015-01-23 15:30:00,84.11,84.11,84.0,84.01,12100.0,64.2909,64.2909,64.2068,64.2145,12100.0
2015-01-23 15:40:00,84.0,84.04,83.96,83.98,22300.0,64.2068,64.2374,64.1763,64.1916,22300.0
2015-01-23 15:50:00,83.97,84.0,83.86,83.9,19800.0,64.1839,64.2068,64.0998,64.1304,19800.0
2015-01-26 09:30:00,83.83,83.85,83.54,83.54,30300.0,64.0769,64.0922,63.8552,63.8552,30300.0
2015-01-26 09:40:00,83.53,83.59,83.42,83.45,7300.0,63.8476,63.8935,63.7635,63.7864,7300.0
2015-01-26 09:50:00,83.43,83.61,83.43,83.56,7400.0,63.7712,63.9087,63.7712,63.8705,7400.0
2015-01-26 10:00:00,83.6,83.75,83.56,83.71,5900.0,63.9011,64.0158,63.8705,63.9852,5900.0
2015-01-26 10:10:00,83.68,83.7,83.61,83.64,11800.0,63.9622,63.9775,63.9087,63.9317,11800.0
2015-01-26 10:20:00,83.66,83.71,83.61,83.69,9900.0,63.947,63.9852,63.9087,63.9699,9900.0
2015-01-26 10:30:00,83.68,83.76,83.64,83.75,6200.0,63.9622,64.0234,63.9317,64.0158,6200.0
2015-01-26 10:40:00,83.75,83.95,83.75,83.9,10500.0,64.0158,64.1686,64.0158,64.1304,10500.0
2015-01-26 10:50:00,83.94,83.95,83.88,83.9,18400.0,64.161,64.1686,64.1151,64.1304,18400.0
2015-01-26 11:00:00,83.9,83.9,83.83,83.85,22100.0,64.1304,64.1304,64.0769,64.0922,22100.0
2015-01-26 11:10:00,83.82,83.88,83.81,83.85,11700.0,64.0693,64.1151,64.0616,64.0922,11700.0
2015-01-26 11:20:00,83.88,83.9,83.78,83.82,4600.0,64.1151,64.1304,64.0387,64.0693,4600.0
2015-01-26 11:30:00,83.82,83.85,83.78,83.78,18900.0,64.0693,64.0922,64.0387,64.0387,18900.0
2015-01-26 11:40:00,83.83,83.88,83.82,83.88,13500.0,64.0769,64.1151,64.0693,64.1151,13500.0
2015-01-26 11:50:00,83.89,84.0,83.88,83.97,344000.0,64.1228,64.2068,64.1151,64.1839,344000.0
2015-01-26 12:00:00,83.96,84.01,83.92,84.01,5600.0,64.1763,64.2145,64.1457,64.2145,5600.0
2015-01-26 12:10:00,84.03,84.04,83.99,84.0,15700.0,64.2298,64.2374,64.1992,64.2068,15700.0
2015-01-26 12:20:00,84.0,84.02,83.95,83.99,2500.0,64.2068,64.2221,64.1686,64.1992,2500.0
2015-01-26 12:30:00,83.97,83.97,83.84,83.89,10200.0,64.1839,64.1839,64.0845,64.1228,10200.0
2015-01-26 12:40:00,83.91,83.91,83.84,83.85,5700.0,64.1381,64.1381,64.0845,64.0922,5700.0
2015-01-26 12:50:00,83.86,83.93,83.85,83.9,9000.0,64.0998,64.1533,64.0922,64.1304,9000.0
2015-01-26 13:00:00,83.9,83.9,83.83,83.86,10800.0,64.1304,64.1304,64.0769,64.0998,10800.0
2015-01-26 13:10:00,83.86,83.97,83.85,83.97,26100.0,64.0998,64.1839,64.0922,64.1839,26100.0
2015-01-26 13:20:00,83.94,83.96,83.92,83.94,6200.0,64.161,64.1763,64.1457,64.161,6200.0
2015-01-26 13:30:00,83.93,83.99,83.93,83.95,23100.0,64.1533,64.1992,64.1533,64.1686,23100.0
2015-01-26 13:40:00,83.96,84.1,83.96,84.09,32800.0,64.1763,64.2833,64.1763,64.2756,32800.0
2015-01-26 13:50:00,84.11,84.11,84.04,84.08,12600.0,64.2909,64.2909,64.2374,64.268,12600.0
2015-01-26 14:00:00,84.08,84.09,84.0,84.01,24300.0,64.268,64.2756,64.2068,64.2145,24300.0
2015-01-26 14:10:00,84.03,84.03,83.94,83.96,565700.0,64.2298,64.2298,64.161,64.1763,565700.0
2015-01-26 14:20:00,83.92,83.98,83.91,83.98,17300.0,64.1457,64.1916,64.1381,64.1916,17300.0
2015-01-26 14:30:00,83.99,84.01,83.97,84.0,49100.0,64.1992,64.2145,64.1839,64.2068,49100.0
2015-01-26 14:40:00,84.0,84.03,83.92,83.95,160800.0,64.2068,64.2298,64.1457,64.1686,160800.0
2015-01-26 14:50:00,83.94,83.99,83.91,83.95,77600.0,64.161,64.1992,64.1381,64.1686,77600.0
2015-01-26 15:00:00,83.95,83.96,83.9,83.95,15100.0,64.1686,64.1763,64.1304,64.1686,15100.0
2015-01-26 15:10:00,83.95,83.99,83.86,83.9,19200.0,64.1686,64.1992,64.0998,64.1304,19200.0
2015-01-26 15:20:00,83.91,83.97,83.9,83.96,102300.0,64.1381,64.1839,64.1304,64.1763,102300.0
2015-01-26 15:30:00,83.93,84.05,83.92,84.02,8500.0,64.1533,64.2451,64.1457,64.2221,8500.0
2015-01-26 15:40:00,84.03,84.04,83.96,84.01,6200.0,64.2298,64.2374,64.1763,64.2145,6200.0
2015-01-26 15:50:00,84.01,84.13,84.01,84.09,12500.0,64.2145,64.3062,64.2145,64.2756,12500.0
2015-01-27 09:30:00,83.0,83.03,82.82,83.03,28600.0,63.4425,63.4654,63.3049,63.4654,28600.0
2015-01-27 09:40:00,83.05,83.1,82.95,83.0,9900.0,63.4807,63.5189,63.4043,63.4425,9900.0
2015-01-27 09:50:00,82.97,83.0,82.83,82.95,43900.0,63.4195,63.4425,63.3125,63.4043,43900.0
2015-01-27 10:00:00,82.92,83.04,82.86,82.95,15400.0,63.3813,63.4731,63.3355,63.4043,15400.0
2015-01-27 10:10:00,82.97,83.04,82.83,82.9,36400.0,63.4195,63.4731,63.3125,63.366,36400.0
2015-01-27 10:20:00,82.92,83.01,82.83,82.96,8300.0,63.3813,63.4501,63.3125,63.4119,8300.0
2015-01-27 10:30:00,82.81,82.83,82.66,82.7,15000.0,63.2972,63.3125,63.1826,63.2132,15000.0
2015-01-27 10:40:00,82.72,82.74,82.55,82.59,20700.0,63.2285,63.2437,63.0985,63.1291,20700.0
2015-01-27 10:50:00,82.59,82.69,82.59,82.69,23600.0,63.1291,63.2055,63.1291,63.2055,23600.0
2015-01-27 11:00:00,82.68,82.74,82.63,82.73,11500.0,63.1979,63.2437,63.1597,63.2361,11500.0
2015-01-27 11:10:00,82.73,82.78,82.7,82.74,13300.0,63.2361,63.2743,63.2132,63.2437,13300.0
2015-01-27 11:20:00,82.76,82.86,82.68,82.86,8000.0,63.259,63.3355,63.1979,63.3355,8000.0
2015-01-27 11:30:00,82.83,82.91,82.82,82.88,6900.0,63.3125,63.3737,63.3049,63.3508,6900.0
2015-01-27 11:40:00,82.86,82.93,82.83,82.9,11900.0,63.3355,63.389,63.3125,63.366,11900.0
2015-01-27 11:50:00,82.92,82.98,82.8,82.81,27700.0,63.3813,63.4272,63.2896,63.2972,27700.0
2015-01-27 12:00:00,82.8,82.84,82.76,82.83,5900.0,63.2896,63.3202,63.259,63.3125,5900.0
2015-01-27 12:10:00,82.84,82.87,82.8,82.84,11800.0,63.3202,63.3431,63.2896,63.3202,11800.0
2015-01-27 12:20:00,82.84,83.05,82.82,83.05,15500.0,63.3202,63.4807,63.3049,63.4807,15500.0
2015-01-27 12:30:00,83.04,83.08,83.02,83.07,106900.0,63.4731,63.5036,63.4578,63.496,106900.0
2015-01-27 12:40:00,83.04,83.08,82.98,82.99,14100.0,63.4731,63.5036,63.4272,63.4348,14100.0
2015-01-27 12:50:00,83.0,83.11,82.99,83.11,23300.0,63.4425,63.5266,63.4348,63.5266,23300.0
2015-01-27 13:00:00,83.13,83.16,83.06,83.11,232400.0,63.5418,63.5648,63.4883,63.5266,232400.0
2015-01-27 13:10:00,83.11,83.27,83.08,83.22,29400.0,63.5266,63.6489,63.5036,63.6106,29400.0
2015-01-27 13:20:00,83.22,83.31,83.22,83.27,19800.0,63.6106,63.6794,63.6106,63.6489,19800.0
2015-01-27 13:30:00,83.28,83.32,83.22,83.26,13900.0,63.6565,63.6871,63.6106,63.6412,13900.0
2015-01-27 13:40:00,83.27,83.27,83.12,83.17,11400.0,63.6489,63.6489,63.5342,63.5724,11400.0
2015-01-27 13:50:00,83.17,83.19,83.11,83.15,24500.0,63.5724,63.5877,63.5266,63.5571,24500.0
2015-01-27 14:00:00,83.15,83.24,83.15,83.2,60900.0,63.5571,63.6259,63.5571,63.5954,60900.0
2015-01-27 14:10:00,83.19,83.33,83.18,83.33,16500.0,63.5877,63.6947,63.5801,63.6947,16500.0
2015-01-27 14:20:00,83.36,83.48,83.36,83.44,14200.0,63.7176,63.8094,63.7176,63.7788,14200.0
2015-01-27 14:30:00,83.42,83.44,83.34,83.42,12200.0,63.7635,63.7788,63.7024,63.7635,12200.0
2015-01-27 14:40:00,83.43,83.44,83.35,83.39,9500.0,63.7712,63.7788,63.71,63.7406,9500.0
2015-01-27 14:50:00,83.4,83.43,83.2,83.21,12400.0,63.7482,63.7712,63.5954,63.603,12400.0
2015-01-27 15:00:00,83.24,83.28,83.18,83.26,33200.0,63.6259,63.6565,63.5801,63.6412,33200.0
2015-01-27 15:10:00,83.26,83.29,83.17,83.17,16900.0,63.6412,63.6641,63.5724,63.5724,16900.0
2015-01-27 15:20:00,83.15,83.16,83.02,83.02,35400.0,63.5571,63.5648,63.4578,63.4578,35400.0
2015-01-27 15:30:00,83.02,83.12,82.99,83.02,25600.0,63.4578,63.5342,63.4348,63.4578,25600.0
2015-01-27 15:40:00,83.02,83.15,83.02,83.06,28000.0,63.4578,63.5571,63.4578,63.4883,28000.0
2015-01-27 15:50:00,83.06,83.06,82.95,83.0,39600.0,63.4883,63.4883,63.4043,63.4425,39600.0
2015-01-28 09:30:00,83.47,83.47,83.02,83.13,308100.0,63.8017,63.8017,63.4578,63.5418,308100.0
2015-01-28 09:40:00,83.14,83.2,83.06,83.12,286700.0,63.5495,63.5954,63.4883,63.5342,286700.0
2015-01-28 09:50:00,83.18,83.23,83.1,83.11,107400.0,63.5801,63.6183,63.5189,63.5266,107400.0
2015-01-28 10:00:00,83.11,83.24,83.11,83.19,462100.0,63.5266,63.6259,63.5266,63.5877,462100.0
2015-01-28 10:10:00,83.19,83.22,83.03,83.04,253500.0,63.5877,63.6106,63.4654,63.4731,253500.0
2015-01-28 10:20:00,83.05,83.11,83.04,83.05,110900.0,63.4807,63.5266,63.4731,63.4807,110900.0
2015-01-28 10:30:00,83.05,83.12,82.88,82.9,224400.0,63.4807,63.5342,63.3508,63.366,224400.0
2015-01-28 10:40:00,82.89,82.94,82.69,82.73,72600.0,63.3584,63.3966,63.2055,63.2361,72600.0
2015-01-28 10:50:00,82.73,82.78,82.59,82.65,110700.0,63.2361,63.2743,63.1291,63.1749,110700.0
2015-01-28 11:00:00,82.65,82.81,82.64,82.81,106400.0,63.1749,63.2972,63.1673,63.2972,106400.0
2015-01-28 11:10:00,82.8,82.81,82.57,82.63,30800.0,63.2896,63.2972,63.1138,63.1597,30800.0
2015-01-28 11:20:00,82.62,82.7,82.52,82.68,20400.0,63.152,63.2132,63.0756,63.1979,20400.0
2015-01-28 11:30:00,82.68,82.83,82.64,82.8,14100.0,63.1979,63.3125,63.1673,63.2896,14100.0
2015-01-28 11:40:00,82.77,82.9,82.76,82.88,52000.0,63.2667,63.366,63.259,63.3508,52000.0
2015-01-28 11:50:00,82.88,82.88,82.75,82.81,15900.0,63.3508,63.3508,63.2514,63.2972,15900.0
2015-01-28 12:00:00,82.83,82.94,82.81,82.92,12500.0,63.3125,63.3966,63.2972,63.3813,12500.0
2015-01-28 12:10:00,82.92,82.99,82.86,82.98,10700.0,63.3813,63.4348,63.3355,63.4272,10700.0
2015-01-28 12:20:00,82.98,83.03,82.94,83.01,20700.0,63.4272,63.4654,63.3966,63.4501,20700.0
2015-01-28 12:30:00,83.01,83.01,82.9,82.92,11700.0,63.4501,63.4501,63.366,63.3813,11700.0
2015-01-28 12:40:00,82.93,82.94,82.89,82.93,8900.0,63.389,63.3966,63.3584,63.389,8900.0
2015-01-28 12:50:00,82.95,82.98,82.87,82.87,60000.0,63.4043,63.4272,63.3431,63.3431,60000.0
2015-01-28 13:00:00,82.86,82.86,82.82,82.85,14400.0,63.3355,63.3355,63.3049,63.3278,14400.0
2015-01-28 13:10:00,82.85,82.85,82.76,82.76,20300.0,63.3278,63.3278,63.259,63.259,20300.0
2015-01-28 13:20:00,82.75,82.81,82.74,82.75,34300.0,63.2514,63.2972,63.2437,63.2514,34300.0
2015-01-28 13:30:00,82.75,82.87,82.73,82.85,12200.0,63.2514,63.3431,63.2361,63.3278,12200.0
2015-01-28 13:40:00,82.85,82.86,82.78,82.84,20500.0,63.3278,63.3355,63.2743,63.3202,20500.0
2015-01-28 13:50:00,82.84,82.89,82.7,82.7,34300.0,63.3202,63.3584,63.2132,63.2132,34300.0
2015-01-28 14:00:00,82.75,83.05,82.62,82.62,44300.0,63.2514,63.4807,63.152,63.152,44300.0
2015-01-28 14:10:00,82.62,82.69,82.48,82.67,80600.0,63.152,63.2055,63.045,63.1902,80600.0
2015-01-28 14:20:00,82.65,82.67,82.36,82.39,59000.0,63.1749,63.1902,62.9533,62.9762,59000.0
2015-01-28 14:30:00,82.38,82.42,82.21,82.35,42200.0,62.9686,62.9991,62.8386,62.9456,42200.0
2015-01-28 14:40:00,82.32,82.51,82.3,82.44,25700.0,62.9227,63.0679,62.9074,63.0144,25700.0
2015-01-28 14:50:00,82.42,82.59,82.39,82.48,26300.0,62.9991,63.1291,62.9762,63.045,26300.0
2015-01-28 15:00:00,82.49,82.58,82.34,82.4,22800.0,63.0527,63.1214,62.938,62.9839,22800.0
2015-01-28 15:10:00,82.4,82.43,82.07,82.1,32700.0,62.9839,63.0068,62.7316,62.7545,32700.0
2015-01-28 15:20:00,82.09,82.21,81.99,82.06,18800.0,62.7469,62.8386,62.6705,62.724,18800.0
2015-01-28 15:30:00,82.07,82.08,81.82,81.83,20400.0,62.7316,62.7393,62.5405,62.5482,20400.0
2015-01-28 15:40:00,81.8,81.8,81.55,81.77,33400.0,62.5252,62.5252,62.3341,62.5023,33400.0
2015-01-28 15:50:00,81.72,81.75,81.62,81.63,50500.0,62.4641,62.487,62.3877,62.3953,50500.0
2015-01-29 09:30:00,81.74,81.83,81.6,81.6,31600.0,62.4794,62.5482,62.3724,62.3724,31600.0
2015-01-29 09:40:00,81.57,81.57,81.25,81.35,22200.0,62.3494,62.3494,62.1048,62.1813,22200.0
2015-01-29 09:50:00,81.39,81.64,81.32,81.6,24600.0,62.2118,62.4029,62.1583,62.3724,24600.0
2015-01-29 10:00:00,81.57,81.68,81.4,81.44,15700.0,62.3494,62.4335,62.2195,62.2501,15700.0
2015-01-29 10:10:00,81.45,81.52,81.33,81.48,18300.0,62.2577,62.3112,62.166,62.2806,18300.0
2015-01-29 10:20:00,81.48,81.48,81.24,81.46,10900.0,62.2806,62.2806,62.0972,62.2654,10900.0
2015-01-29 10:30:00,81.42,81.48,81.17,81.25,15800.0,62.2348,62.2806,62.0437,62.1048,15800.0
2015-01-29 10:40:00,81.25,81.26,80.98,81.15,29000.0,62.1048,62.1125,61.8985,62.0284,29000.0
2015-01-29 10:50:00,81.16,81.26,81.04,81.25,11400.0,62.036,62.1125,61.9443,62.1048,11400.0
2015-01-29 11:00:00,81.24,81.26,81.09,81.24,18700.0,62.0972,62.1125,61.9825,62.0972,18700.0
2015-01-29 11:10:00,81.24,81.38,81.22,81.23,18300.0,62.0972,62.2042,62.0819,62.0895,18300.0
2015-01-29 11:20:00,81.24,81.39,81.2,81.28,89700.0,62.0972,62.2118,62.0666,62.1278,89700.0
2015-01-29 11:30:00,81.31,81.54,81.31,81.54,20000.0,62.1507,62.3265,62.1507,62.3265,20000.0
2015-01-29 11:40:00,81.55,81.56,81.44,81.5,15300.0,62.3341,62.3418,62.2501,62.2959,15300.0
2015-01-29 11:50:00,81.55,81.66,81.53,81.55,6600.0,62.3341,62.4182,62.3189,62.3341,6600.0
2015-01-29 12:00:00,81.53,81.73,81.53,81.67,12100.0,62.3189,62.4717,62.3189,62.4259,12100.0
2015-01-29 12:10:00,81.68,81.73,81.61,81.61,9200.0,62.4335,62.4717,62.38,62.38,9200.0
2015-01-29 12:20:00,81.64,81.65,81.53,81.62,13800.0,62.4029,62.4106,62.3189,62.3877,13800.0
2015-01-29 12:30:00,81.61,81.63,81.53,81.56,23700.0,62.38,62.3953,62.3189,62.3418,23700.0
2015-01-29 12:40:00,81.57,81.57,81.41,81.49,34000.0,62.3494,62.3494,62.2271,62.2883,34000.0
2015-01-29 12:50:00,81.47,81.58,81.42,81.57,10100.0,62.273,62.3571,62.2348,62.3494,10100.0
2015-01-29 13:00:00,81.59,81.59,81.47,81.48,13900.0,62.3647,62.3647,62.273,62.2806,13900.0
2015-01-29 13:10:00,81.49,81.67,81.49,81.65,7500.0,62.2883,62.4259,62.2883,62.4106,7500.0
2015-01-29 13:20:00,81.64,81.81,81.64,81.79,18400.0,62.4029,62.5329,62.4029,62.5176,18400.0
2015-01-29 13:30:00,81.8,81.88,81.73,81.88,22200.0,62.5252,62.5864,62.4717,62.5864,22200.0
2015-01-29 13:40:00,81.89,82.01,81.86,82.01,25300.0,62.594,62.6858,62.5711,62.6858,25300.0
2015-01-29 13:50:00,82.01,82.09,81.96,81.96,7800.0,62.6858,62.7469,62.6475,62.6475,7800.0
2015-01-29 14:00:00,81.97,82.02,81.92,81.92,20400.0,62.6552,62.6934,62.617,62.617,20400.0
2015-01-29 14:10:00,81.9,81.96,81.86,81.89,19600.0,62.6017,62.6475,62.5711,62.594,19600.0
2015-01-29 14:20:00,81.88,82.09,81.88,82.09,22300.0,62.5864,62.7469,62.5864,62.7469,22300.0
2015-01-29 14:30:00,82.12,82.17,82.09,82.14,28500.0,62.7698,62.8081,62.7469,62.7851,28500.0
2015-01-29 14:40:00,82.13,82.14,82.0,82.0,32400.0,62.7775,62.7851,62.6781,62.6781,32400.0
2015-01-29 14:50:00,81.99,82.03,81.94,82.03,12300.0,62.6705,62.701,62.6322,62.701,12300.0
2015-01-29 15:00:00,82.02,82.15,81.98,82.15,9100.0,62.6934,62.7928,62.6628,62.7928,9100.0
2015-01-29 15:10:00,82.15,82.18,82.02,82.17,16500.0,62.7928,62.8157,62.6934,62.8081,16500.0
2015-01-29 15:20:00,82.2,82.37,82.18,82.3,14200.0,62.831,62.9609,62.8157,62.9074,14200.0
2015-01-29 15:30:00,82.29,82.45,82.27,82.44,30800.0,62.8998,63.0221,62.8845,63.0144,30800.0
2015-01-29 15:40:00,82.44,82.48,82.29,82.34,30400.0,63.0144,63.045,62.8998,62.938,30400.0
2015-01-29 15:50:00,82.35,82.36,82.28,82.35,30000.0,62.9456,62.9533,62.8921,62.9456,30000.0
2015-01-30 09:30:00,81.71,81.79,81.52,81.71,26000.0,62.4564,62.5176,62.3112,62.4564,26000.0
2015-01-30 09:40:00,81.77,81.98,81.76,81.88,6600.0,62.5023,62.6628,62.4947,62.5864,6600.0
2015-01-30 09:50:00,81.85,81.93,81.81,81.81,8100.0,62.5635,62.6246,62.5329,62.5329,8100.0
2015-01-30 10:00:00,81.76,81.9,81.66,81.71,17200.0,62.4947,62.6017,62.4182,62.4564,17200.0
2015-01-30 10:10:00,81.7,81.76,81.62,81.66,21800.0,62.4488,62.4947,62.3877,62.4182,21800.0
2015-01-30 10:20:00,81.63,81.67,81.55,81.59,30200.0,62.3953,62.4259,62.3341,62.3647,30200.0
2015-01-30 10:30:00,81.55,81.57,81.4,81.5,18600.0,62.3341,62.3494,62.2195,62.2959,18600.0
2015-01-30 10:40:00,81.5,81.72,81.49,81.68,59300.0,62.2959,62.4641,62.2883,62.4335,59300.0
2015-01-30 10:50:00,81.66,81.66,81.46,81.58,30700.0,62.4182,62.4182,62.2654,62.3571,30700.0
2015-01-30 11:00:00,81.59,81.66,81.45,81.47,29700.0,62.3647,62.4182,62.2577,62.273,29700.0
2015-01-30 11:10:00,81.46,81.49,81.23,81.32,275500.0,62.2654,62.2883,62.0895,62.1583,275500.0
2015-01-30 11:20:00,81.32,81.47,81.26,81.47,36100.0,62.1583,62.273,62.1125,62.273,36100.0
2015-01-30 11:30:00,81.43,81.5,81.38,81.4,7300.0,62.2424,62.2959,62.2042,62.2195,7300.0
2015-01-30 11:40:00,81.42,81.42,81.25,81.34,10100.0,62.2348,62.2348,62.1048,62.1736,10100.0
2015-01-30 11:50:00,81.32,81.52,81.25,81.5,69000.0,62.1583,62.3112,62.1048,62.2959,69000.0
2015-01-30 12:00:00,81.5,81.67,81.5,81.61,50100.0,62.2959,62.4259,62.2959,62.38,50100.0
2015-01-30 12:10:00,81.64,81.82,81.6,81.76,23100.0,62.4029,62.5405,62.3724,62.4947,23100.0
2015-01-30 12:20:00,81.76,81.86,81.75,81.79,23100.0,62.4947,62.5711,62.487,62.5176,23100.0
2015-01-30 12:30:00,81.78,81.79,81.68,81.69,42500.0,62.5099,62.5176,62.4335,62.4412,42500.0
2015-01-30 12:40:00,81.71,81.71,81.6,81.62,37400.0,62.4564,62.4564,62.3724,62.3877,37400.0
2015-01-30 12:50:00,81.62,81.66,81.46,81.51,33800.0,62.3877,62.4182,62.2654,62.3036,33800.0
2015-01-30 13:00:00,81.51,81.63,81.51,81.57,32000.0,62.3036,62.3953,62.3036,62.3494,32000.0
2015-01-30 13:10:00,81.56,81.57,81.4,81.46,42100.0,62.3418,62.3494,62.2195,62.2654,42100.0
2015-01-30 13:20:00,81.46,81.57,81.45,81.56,29600.0,62.2654,62.3494,62.2577,62.3418,29600.0
2015-01-30 13:30:00,81.53,81.64,81.52,81.59,27000.0,62.3189,62.4029,62.3112,62.3647,27000.0
2015-01-30 13:40:00,81.58,81.81,81.55,81.81,67100.0,62.3571,62.5329,62.3341,62.5329,67100.0
2015-01-30 13:50:00,81.8,81.88,81.74,81.85,31500.0,62.5252,62.5864,62.4794,62.5635,31500.0
2015-01-30 14:00:00,81.89,81.94,81.79,81.91,38400.0,62.594,62.6322,62.5176,62.6093,38400.0
2015-01-30 14:10:00,81.9,82.01,81.78,82.0,31700.0,62.6017,62.6858,62.5099,62.6781,31700.0
2015-01-30 14:20:00,81.99,82.16,81.97,82.16,36400.0,62.6705,62.8004,62.6552,62.8004,36400.0
2015-01-30 14:30:00,82.17,82.2,81.96,81.98,55200.0,62.8081,62.831,62.6475,62.6628,55200.0
2015-01-30 14:40:00,81.98,82.01,81.7,81.75,44200.0,62.6628,62.6858,62.4488,62.487,44200.0
2015-01-30 14:50:00,81.7,81.71,81.55,81.56,38200.0,62.4488,62.4564,62.3341,62.3418,38200.0
2015-01-30 15:00:00,81.6,81.69,81.4,81.43,34000.0,62.3724,62.4412,62.2195,62.2424,34000.0
2015-01-30 15:10:00,81.45,81.57,81.39,81.41,9100.0,62.2577,62.3494,62.2118,62.2271,9100.0
2015-01-30 15:20:00,81.3,81.48,81.2,81.47,17200.0,62.1431,62.2806,62.0666,62.273,17200.0
2015-01-30 15:30:00,81.42,81.49,81.31,81.37,21200.0,62.2348,62.2883,62.1507,62.1966,21200.0
2015-01-30 15:40:00,81.35,81.35,81.1,81.14,33900.0,62.1813,62.1813,61.9902,62.0208,33900.0
2015-01-30 15:50:00,81.13,81.16,80.98,81.07,38100.0,62.0131,62.036,61.8985,61.9672,38100.0
2015-02-02 09:30:00,81.36,81.5,81.24,81.26,64500.0,62.1889,62.2959,62.0972,62.1125,64500.0
2015-02-02 09:40:00,81.2,81.3,81.07,81.26,14700.0,62.0666,62.1431,61.9672,62.1125,14700.0
2015-02-02 09:50:00,81.17,81.23,81.11,81.14,18900.0,62.0437,62.0895,61.9978,62.0208,18900.0
2015-02-02 10:00:00,81.02,81.02,80.68,80.77,23700.0,61.929,61.929,61.6691,61.7379,23700.0
2015-02-02 10:10:00,80.75,80.92,80.68,80.86,46400.0,61.7227,61.8526,61.6691,61.8067,46400.0
2015-02-02 10:20:00,80.88,80.99,80.86,80.94,25800.0,61.822,61.9061,61.8067,61.8679,25800.0
2015-02-02 10:30:00,80.86,81.05,80.79,81.03,14800.0,61.8067,61.952,61.7532,61.9367,14800.0
2015-02-02 10:40:00,81.07,81.14,81.0,81.04,44100.0,61.9672,62.0208,61.9137,61.9443,44100.0
2015-02-02 10:50:00,81.02,81.19,81.01,81.16,55400.0,61.929,62.059,61.9214,62.036,55400.0
2015-02-02 11:00:00,81.14,81.43,81.14,81.4,27800.0,62.0208,62.2424,62.0208,62.2195,27800.0
2015-02-02 11:10:00,81.46,81.5,81.38,81.4,15200.0,62.2654,62.2959,62.2042,62.2195,15200.0
2015-02-02 11:20:00,81.36,81.53,81.35,81.53,8300.0,62.1889,62.3189,62.1813,62.3189,8300.0
2015-02-02 11:30:00,81.58,81.79,81.51,81.74,19500.0,62.3571,62.5176,62.3036,62.4794,19500.0
2015-02-02 11:40:00,81.7,81.82,81.67,81.71,37500.0,62.4488,62.5405,62.4259,62.4564,37500.0
2015-02-02 11:50:00,81.73,81.74,81.61,81.64,6300.0,62.4717,62.4794,62.38,62.4029,6300.0
2015-02-02 12:00:00,81.66,81.67,81.46,81.5,180200.0,62.4182,62.4259,62.2654,62.2959,180200.0
2015-02-02 12:10:00,81.47,81.55,81.43,81.54,15500.0,62.273,62.3341,62.2424,62.3265,15500.0
2015-02-02 12:20:00,81.55,81.56,81.39,81.43,21300.0,62.3341,62.3418,62.2118,62.2424,21300.0
2015-02-02 12:30:00,81.45,81.5,81.39,81.45,16300.0,62.2577,62.2959,62.2118,62.2577,16300.0
2015-02-02 12:40:00,81.54,81.54,81.32,81.34,7800.0,62.3265,62.3265,62.1583,62.1736,7800.0
2015-02-02 12:50:00,81.32,81.36,81.24,81.25,19500.0,62.1583,62.1889,62.0972,62.1048,19500.0
2015-02-02 13:00:00,81.19,81.24,81.15,81.2,9200.0,62.059,62.0972,62.0284,62.0666,9200.0
2015-02-02 13:10:00,81.28,81.36,81.24,81.26,6200.0,62.1278,62.1889,62.0972,62.1125,6200.0
2015-02-02 13:20:00,81.32,81.45,81.32,81.42,22400.0,62.1583,62.2577,62.1583,62.2348,22400.0
2015-02-02 13:30:00,81.45,81.5,81.22,81.22,15100.0,62.2577,62.2959,62.0819,62.0819,15100.0
2015-02-02 13:40:00,81.19,81.25,81.09,81.13,12700.0,62.059,62.1048,61.9825,62.0131,12700.0
2015-02-02 13:50:00,81.15,81.24,81.05,81.09,1334200.0,62.0284,62.0972,61.952,61.9825,1334200.0
2015-02-02 14:00:00,81.09,81.3,81.05,81.24,45600.0,61.9825,62.1431,61.952,62.0972,45600.0
2015-02-02 14:10:00,81.22,81.38,81.2,81.37,49100.0,62.0819,62.2042,62.0666,62.1966,49100.0
2015-02-02 14:20:00,81.39,81.52,81.36,81.52,28400.0,62.2118,62.3112,62.1889,62.3112,28400.0
2015-02-02 14:30:00,81.54,81.55,81.39,81.43,29200.0,62.3265,62.3341,62.2118,62.2424,29200.0
2015-02-02 14:40:00,81.4,81.47,81.32,81.34,27200.0,62.2195,62.273,62.1583,62.1736,27200.0
2015-02-02 14:50:00,81.34,81.52,81.3,81.4,33600.0,62.1736,62.3112,62.1431,62.2195,33600.0
2015-02-02 15:00:00,81.39,81.51,81.35,81.5,21000.0,62.2118,62.3036,62.1813,62.2959,21000.0
2015-02-02 15:10:00,81.49,81.66,81.49,81.61,21400.0,62.2883,62.4182,62.2883,62.38,21400.0
2015-02-02 15:20:00,81.62,81.77,81.61,81.72,20300.0,62.3877,62.5023,62.38,62.4641,20300.0
2015-02-02 15:30:00,81.71,82.09,81.71,82.09,26600.0,62.4564,62.7469,62.4564,62.7469,26600.0
2015-02-02 15:40:00,82.11,82.35,82.09,82.23,30600.0,62.7622,62.9456,62.7469,62.8539,30600.0
2015-02-02 15:50:00,82.24,82.3,82.16,82.28,31500.0,62.8616,62.9074,62.8004,62.8921,31500.0
2015-02-03 09:30:00,82.73,83.06,82.73,83.03,34500.0,63.2361,63.4883,63.2361,63.4654,34500.0
2015-02-03 09:40:00,82.99,83.16,82.97,83.1,8500.0,63.4348,63.5648,63.4195,63.5189,8500.0
2015-02-03 09:50:00,83.11,83.21,83.1,83.2,9500.0,63.5266,63.603,63.5189,63.5954,9500.0
2015-02-03 10:00:00,83.25,83.25,83.07,83.08,14200.0,63.6336,63.6336,63.496,63.5036,14200.0
2015-02-03 10:10:00,83.07,83.1,82.99,83.08,20800.0,63.496,63.5189,63.4348,63.5036,20800.0
2015-02-03 10:20:00,83.04,83.18,83.04,83.17,9300.0,63.4731,63.5801,63.4731,63.5724,9300.0
2015-02-03 10:30:00,83.2,83.2,83.06,83.1,8000.0,63.5954,63.5954,63.4883,63.5189,8000.0
2015-02-03 10:40:00,83.13,83.13,82.96,83.0,19500.0,63.5418,63.5418,63.4119,63.4425,19500.0
2015-02-03 10:50:00,82.97,83.0,82.83,82.84,7000.0,63.4195,63.4425,63.3125,63.3202,7000.0
2015-02-03 11:00:00,82.8,82.95,82.79,82.93,11600.0,63.2896,63.4043,63.282,63.389,11600.0
2015-02-03 11:10:00,82.85,83.01,82.85,82.98,5100.0,63.3278,63.4501,63.3278,63.4272,5100.0
2015-02-03 11:20:00,83.02,83.09,82.95,82.97,11200.0,63.4578,63.5113,63.4043,63.4195,11200.0
2015-02-03 11:30:00,82.94,83.04,82.92,83.03,16500.0,63.3966,63.4731,63.3813,63.4654,16500.0
2015-02-03 11:40:00,83.02,83.11,82.98,83.01,8600.0,63.4578,63.5266,63.4272,63.4501,8600.0
2015-02-03 11:50:00,83.02,83.02,82.82,82.87,12700.0,63.4578,63.4578,63.3049,63.3431,12700.0
2015-02-03 12:00:00,82.84,82.88,82.75,82.87,15400.0,63.3202,63.3508,63.2514,63.3431,15400.0
2015-02-03 12:10:00,82.86,82.99,82.86,82.92,13900.0,63.3355,63.4348,63.3355,63.3813,13900.0
2015-02-03 12:20:00,82.94,82.96,82.85,82.92,9400.0,63.3966,63.4119,63.3278,63.3813,9400.0
2015-02-03 12:30:00,82.9,82.95,82.81,82.88,20400.0,63.366,63.4043,63.2972,63.3508,20400.0
2015-02-03 12:40:00,82.91,83.05,82.9,82.97,164700.0,63.3737,63.4807,63.366,63.4195,164700.0
2015-02-03 12:50:00,82.98,83.05,82.93,82.96,18700.0,63.4272,63.4807,63.389,63.4119,18700.0
2015-02-03 13:00:00,82.94,83.05,82.93,83.04,18300.0,63.3966,63.4807,63.389,63.4731,18300.0
2015-02-03 13:10:00,83.02,83.15,82.98,83.13,55000.0,63.4578,63.5571,63.4272,63.5418,55000.0
2015-02-03 13:20:00,83.16,83.29,83.16,83.25,16400.0,63.5648,63.6641,63.5648,63.6336,16400.0
2015-02-03 13:30:00,83.25,83.33,83.2,83.2,59800.0,63.6336,63.6947,63.5954,63.5954,59800.0
2015-02-03 13:40:00,83.23,83.28,83.18,83.23,11700.0,63.6183,63.6565,63.5801,63.6183,11700.0
2015-02-03 13:50:00,83.25,83.44,83.21,83.43,28400.0,63.6336,63.7788,63.603,63.7712,28400.0
2015-02-03 14:00:00,83.43,83.48,83.32,83.32,20300.0,63.7712,63.8094,63.6871,63.6871,20300.0
2015-02-03 14:10:00,83.32,83.37,83.29,83.33,14300.0,63.6871,63.7253,63.6641,63.6947,14300.0
2015-02-03 14:20:00,83.33,83.36,83.19,83.2,16500.0,63.6947,63.7176,63.5877,63.5954,16500.0
2015-02-03 14:30:00,83.24,83.25,83.16,83.25,26700.0,63.6259,63.6336,63.5648,63.6336,26700.0
2015-02-03 14:40:00,83.25,83.31,83.25,83.27,20300.0,63.6336,63.6794,63.6336,63.6489,20300.0
2015-02-03 14:50:00,83.27,83.35,83.25,83.35,51900.0,63.6489,63.71,63.6336,63.71,51900.0
2015-02-03 15:00:00,83.36,83.41,83.34,83.38,154900.0,63.7176,63.7559,63.7024,63.7329,154900.0
2015-02-03 15:10:00,83.39,83.41,83.31,83.37,31400.0,63.7406,63.7559,63.6794,63.7253,31400.0
2015-02-03 15:20:00,83.38,83.49,83.38,83.45,17400.0,63.7329,63.817,63.7329,63.7864,17400.0
2015-02-03 15:30:00,83.46,83.49,83.36,83.45,26900.0,63.7941,63.817,63.7176,63.7864,26900.0
2015-02-03 15:40:00,83.48,83.57,83.45,83.55,8600.0,63.8094,63.8782,63.7864,63.8629,8600.0
2015-02-03 15:50:00,83.55,83.61,83.55,83.6,37300.0,63.8629,63.9087,63.8629,63.9011,37300.0
2015-02-04 09:30:00,83.34,83.46,83.31,83.45,42600.0,63.7024,63.7941,63.6794,63.7864,42600.0
2015-02-04 09:40:00,83.38,83.46,83.36,83.45,3800.0,63.7329,63.7941,63.7176,63.7864,3800.0
2015-02-04 09:50:00,83.51,83.51,83.4,83.45,4600.0,63.8323,63.8323,63.7482,63.7864,4600.0
2015-02-04 10:00:00,83.49,83.58,83.45,83.48,9300.0,63.817,63.8858,63.7864,63.8094,9300.0
2015-02-04 10:10:00,83.48,83.55,83.4,83.47,16600.0,63.8094,63.8629,63.7482,63.8017,16600.0
2015-02-04 10:20:00,83.47,83.47,83.4,83.4,4200.0,63.8017,63.8017,63.7482,63.7482,4200.0
2015-02-04 10:30:00,83.39,83.4,83.28,83.38,5900.0,63.7406,63.7482,63.6565,63.7329,5900.0
2015-02-04 10:40:00,83.41,83.56,83.37,83.54,6500.0,63.7559,63.8705,63.7253,63.8552,6500.0
2015-02-04 10:50:00,83.54,83.54,83.44,83.49,7400.0,63.8552,63.8552,63.7788,63.817,7400.0
2015-02-04 11:00:00,83.46,83.53,83.39,83.52,8700.0,63.7941,63.8476,63.7406,63.8399,8700.0
2015-02-04 11:10:00,83.53,83.55,83.41,83.47,41300.0,63.8476,63.8629,63.7559,63.8017,41300.0
2015-02-04 11:20:00,83.49,83.58,83.47,83.57,12500.0,63.817,63.8858,63.8017,63.8782,12500.0
2015-02-04 11:30:00,83.6,83.67,83.57,83.65,242000.0,63.9011,63.9546,63.8782,63.9393,242000.0
2015-02-04 11:40:00,83.6,83.63,83.58,83.61,33700.0,63.9011,63.924,63.8858,63.9087,33700.0
2015-02-04 11:50:00,83.59,83.59,83.5,83.58,17300.0,63.8935,63.8935,63.8247,63.8858,17300.0
2015-02-04 12:00:00,83.57,83.61,83.52,83.61,10200.0,63.8782,63.9087,63.8399,63.9087,10200.0
2015-02-04 12:10:00,83.61,83.61,83.53,83.53,8100.0,63.9087,63.9087,63.8476,63.8476,8100.0
2015-02-04 12:20:00,83.51,83.59,83.4,83.41,19700.0,63.8323,63.8935,63.7482,63.7559,19700.0
2015-02-04 12:30:00,83.39,83.45,83.37,83.38,14900.0,63.7406,63.7864,63.7253,63.7329,14900.0
2015-02-04 12:40:00,83.37,83.37,83.29,83.33,4600.0,63.7253,63.7253,63.6641,63.6947,4600.0
2015-02-04 12:50:00,83.33,83.4,83.33,83.37,6200.0,63.6947,63.7482,63.6947,63.7253,6200.0
2015-02-04 13:00:00,83.39,83.43,83.36,83.42,59300.0,63.7406,63.7712,63.7176,63.7635,59300.0
2015-02-04 13:10:00,83.42,83.44,83.38,83.38,83700.0,63.7635,63.7788,63.7329,63.7329,83700.0
2015-02-04 13:20:00,83.39,83.48,83.34,83.45,9300.0,63.7406,63.8094,63.7024,63.7864,9300.0
2015-02-04 13:30:00,83.48,83.51,83.45,83.48,11400.0,63.8094,63.8323,63.7864,63.8094,11400.0
2015-02-04 13:40:00,83.48,83.48,83.42,83.42,12600.0,63.8094,63.8094,63.7635,63.7635,12600.0
2015-02-04 13:50:00,83.42,83.45,83.33,83.4,16900.0,63.7635,63.7864,63.6947,63.7482,16900.0
2015-02-04 14:00:00,83.4,83.53,83.36,83.38,65500.0,63.7482,63.8476,63.7176,63.7329,65500.0
2015-02-04 14:10:00,83.38,83.4,83.26,83.27,24400.0,63.7329,63.7482,63.6412,63.6489,24400.0
2015-02-04 14:20:00,83.28,83.44,83.27,83.38,20100.0,63.6565,63.7788,63.6489,63.7329,20100.0
2015-02-04 14:30:00,83.4,83.47,83.33,83.47,137900.0,63.7482,63.8017,63.6947,63.8017,137900.0
2015-02-04 14:40:00,83.47,83.52,83.43,83.51,45800.0,63.8017,63.8399,63.7712,63.8323,45800.0
2015-02-04 14:50:00,83.51,83.54,83.43,83.48,26700.0,63.8323,63.8552,63.7712,63.8094,26700.0
2015-02-04 15:00:00,83.48,83.52,83.38,83.52,33100.0,63.8094,63.8399,63.7329,63.8399,33100.0
2015-02-04 15:10:00,83.5,83.63,83.47,83.61,15500.0,63.8247,63.924,63.8017,63.9087,15500.0
2015-02-04 15:20:00,83.6,83.76,83.57,83.76,19700.0,63.9011,64.0234,63.8782,64.0234,19700.0
2015-02-04 15:30:00,83.77,83.84,83.58,83.58,22300.0,64.031,64.0845,63.8858,63.8858,22300.0
2015-02-04 15:40:00,83.6,83.61,83.07,83.21,83200.0,63.9011,63.9087,63.496,63.603,83200.0
2015-02-04 15:50:00,83.21,83.27,83.06,83.27,97500.0,63.603,63.6489,63.4883,63.6489,97500.0
2015-02-05 09:30:00,83.68,83.79,83.61,83.74,31200.0,63.9622,64.0463,63.9087,64.0081,31200.0
2015-02-05 09:40:00,83.71,83.88,83.62,83.88,17200.0,63.9852,64.1151,63.9164,64.1151,17200.0
2015-02-05 09:50:00,83.94,83.94,83.81,83.83,9100.0,64.161,64.161,64.0616,64.0769,9100.0
2015-02-05 10:00:00,83.83,84.01,83.81,83.95,8800.0,64.0769,64.2145,64.0616,64.1686,8800.0
2015-02-05 10:10:00,83.92,83.95,83.87,83.95,12100.0,64.1457,64.1686,64.1075,64.1686,12100.0
2015-02-05 10:20:00,83.92,83.96,83.88,83.95,5800.0,64.1457,64.1763,64.1151,64.1686,5800.0
2015-02-05 10:30:00,83.94,84.04,83.9,84.03,5100.0,64.161,64.2374,64.1304,64.2298,5100.0
2015-02-05 10:40:00,84.03,84.09,84.01,84.09,6300.0,64.2298,64.2756,64.2145,64.2756,6300.0
2015-02-05 10:50:00,84.09,84.09,84.06,84.07,8100.0,64.2756,64.2756,64.2527,64.2604,8100.0
2015-02-05 11:00:00,84.05,84.06,84.02,84.02,10300.0,64.2451,64.2527,64.2221,64.2221,10300.0
2015-02-05 11:10:00,84.07,84.08,83.95,83.96,31300.0,64.2604,64.268,64.1686,64.1763,31300.0
2015-02-05 11:20:00,83.97,84.01,83.96,84.0,3200.0,64.1839,64.2145,64.1763,64.2068,3200.0
2015-02-05 11:30:00,84.01,84.08,84.01,84.08,3800.0,64.2145,64.268,64.2145,64.268,3800.0
2015-02-05 11:40:00,84.04,84.05,83.97,84.02,4400.0,64.2374,64.2451,64.1839,64.2221,4400.0
2015-02-05 11:50:00,84.04,84.05,83.99,84.03,8700.0,64.2374,64.2451,64.1992,64.2298,8700.0
2015-02-05 12:00:00,84.02,84.04,83.95,83.96,6800.0,64.2221,64.2374,64.1686,64.1763,6800.0
2015-02-05 12:10:00,83.98,83.99,83.9,83.91,7600.0,64.1916,64.1992,64.1304,64.1381,7600.0
2015-02-05 12:20:00,83.93,83.93,83.88,83.9,7000.0,64.1533,64.1533,64.1151,64.1304,7000.0
2015-02-05 12:30:00,83.9,83.96,83.9,83.92,5200.0,64.1304,64.1763,64.1304,64.1457,5200.0
2015-02-05 12:40:00,83.94,83.96,83.9,83.9,9600.0,64.161,64.1763,64.1304,64.1304,9600.0
2015-02-05 12:50:00,83.9,83.9,83.83,83.86,10700.0,64.1304,64.1304,64.0769,64.0998,10700.0
2015-02-05 13:00:00,83.86,83.91,83.86,83.9,15500.0,64.0998,64.1381,64.0998,64.1304,15500.0
2015-02-05 13:10:00,83.91,84.01,83.9,83.98,20500.0,64.1381,64.2145,64.1304,64.1916,20500.0
2015-02-05 13:20:00,83.98,84.01,83.97,84.01,7900.0,64.1916,64.2145,64.1839,64.2145,7900.0
2015-02-05 13:30:00,84.01,84.03,83.98,84.01,10700.0,64.2145,64.2298,64.1916,64.2145,10700.0
2015-02-05 13:40:00,84.03,84.06,84.03,84.06,19700.0,64.2298,64.2527,64.2298,64.2527,19700.0
2015-02-05 13:50:00,84.07,84.09,84.02,84.04,11800.0,64.2604,64.2756,64.2221,64.2374,11800.0
2015-02-05 14:00:00,84.03,84.03,83.95,84.01,13400.0,64.2298,64.2298,64.1686,64.2145,13400.0
2015-02-05 14:10:00,84.03,84.11,84.03,84.06,37200.0,64.2298,64.2909,64.2298,64.2527,37200.0
2015-02-05 14:20:00,84.09,84.09,83.95,84.0,18900.0,64.2756,64.2756,64.1686,64.2068,18900.0
2015-02-05 14:30:00,84.02,84.03,83.95,83.99,14800.0,64.2221,64.2298,64.1686,64.1992,14800.0
2015-02-05 14:40:00,84.01,84.02,83.91,83.98,29000.0,64.2145,64.2221,64.1381,64.1916,29000.0
2015-02-05 14:50:00,84.0,84.02,83.95,84.02,7000.0,64.2068,64.2221,64.1686,64.2221,7000.0
2015-02-05 15:00:00,84.02,84.05,83.98,84.01,24700.0,64.2221,64.2451,64.1916,64.2145,24700.0
2015-02-05 15:10:00,84.0,84.03,83.97,84.03,8300.0,64.2068,64.2298,64.1839,64.2298,8300.0
2015-02-05 15:20:00,84.03,84.13,84.03,84.13,29700.0,64.2298,64.3062,64.2298,64.3062,29700.0
2015-02-05 15:30:00,84.16,84.19,84.12,84.19,24000.0,64.3291,64.3521,64.2986,64.3521,24000.0
2015-02-05 15:40:00,84.19,84.2,84.08,84.1,11000.0,64.3521,64.3597,64.268,64.2833,11000.0
2015-02-05 15:50:00,84.11,84.18,84.1,84.16,16000.0,64.2909,64.3444,64.2833,64.3291,16000.0
2015-02-06 09:30:00,84.38,84.5,84.26,84.5,20500.0,64.4973,64.589,64.4056,64.589,20500.0
2015-02-06 09:40:00,84.52,84.54,84.31,84.4,15900.0,64.6043,64.6196,64.4438,64.5126,15900.0
2015-02-06 09:50:00,84.41,84.44,84.32,84.37,5100.0,64.5202,64.5432,64.4514,64.4897,5100.0
2015-02-06 10:00:00,84.43,84.57,84.43,84.56,31100.0,64.5355,64.6425,64.5355,64.6349,31100.0
2015-02-06 10:10:00,84.58,84.65,84.58,84.61,50900.0,64.6502,64.7037,64.6502,64.6731,50900.0
2015-02-06 10:20:00,84.61,84.63,84.59,84.59,3700.0,64.6731,64.6884,64.6578,64.6578,3700.0
2015-02-06 10:30:00,84.6,84.65,84.6,84.64,5300.0,64.6655,64.7037,64.6655,64.696,5300.0
2015-02-06 10:40:00,84.67,84.76,84.65,84.76,36500.0,64.719,64.7878,64.7037,64.7878,36500.0
2015-02-06 10:50:00,84.72,84.74,84.68,84.68,18500.0,64.7572,64.7725,64.7266,64.7266,18500.0
2015-02-06 11:00:00,84.68,84.71,84.62,84.67,21500.0,64.7266,64.7495,64.6808,64.719,21500.0
2015-02-06 11:10:00,84.66,84.69,84.63,84.65,18300.0,64.7113,64.7343,64.6884,64.7037,18300.0
2015-02-06 11:20:00,84.66,84.71,84.64,84.67,3600.0,64.7113,64.7495,64.696,64.719,3600.0
2015-02-06 11:30:00,84.66,84.68,84.59,84.66,7400.0,64.7113,64.7266,64.6578,64.7113,7400.0
2015-02-06 11:40:00,84.66,84.75,84.64,84.75,4300.0,64.7113,64.7801,64.696,64.7801,4300.0
2015-02-06 11:50:00,84.75,84.76,84.67,84.71,56900.0,64.7801,64.7878,64.719,64.7495,56900.0
2015-02-06 12:00:00,84.69,84.73,84.67,84.68,4400.0,64.7343,64.7648,64.719,64.7266,4400.0
2015-02-06 12:10:00,84.67,84.73,84.67,84.69,8000.0,64.719,64.7648,64.719,64.7343,8000.0
2015-02-06 12:20:00,84.71,84.73,84.67,84.73,4400.0,64.7495,64.7648,64.719,64.7648,4400.0
2015-02-06 12:30:00,84.73,84.76,84.69,84.7,5700.0,64.7648,64.7878,64.7343,64.7419,5700.0
2015-02-06 12:40:00,84.69,84.69,84.47,84.57,35200.0,64.7343,64.7343,64.5661,64.6425,35200.0
2015-02-06 12:50:00,84.57,84.66,84.55,84.65,5500.0,64.6425,64.7113,64.6272,64.7037,5500.0
2015-02-06 13:00:00,84.64,84.66,84.48,84.51,12000.0,64.696,64.7113,64.5737,64.5967,12000.0
2015-02-06 13:10:00,84.51,84.52,84.36,84.41,17300.0,64.5967,64.6043,64.482,64.5202,17300.0
2015-02-06 13:20:00,84.45,84.45,84.2,84.33,18100.0,64.5508,64.5508,64.3597,64.4591,18100.0
2015-02-06 13:30:00,84.32,84.33,84.21,84.29,62600.0,64.4514,64.4591,64.3674,64.4285,62600.0
2015-02-06 13:40:00,84.32,84.42,84.3,84.37,10000.0,64.4514,64.5279,64.4362,64.4897,10000.0
2015-02-06 13:50:00,84.36,84.42,84.35,84.38,7100.0,64.482,64.5279,64.4744,64.4973,7100.0
2015-02-06 14:00:00,84.39,84.41,84.3,84.31,21200.0,64.5049,64.5202,64.4362,64.4438,21200.0
2015-02-06 14:10:00,84.28,84.41,84.28,84.37,19600.0,64.4209,64.5202,64.4209,64.4897,19600.0
2015-02-06 14:20:00,84.38,84.45,84.35,84.42,22800.0,64.4973,64.5508,64.4744,64.5279,22800.0
2015-02-06 14:30:00,84.42,84.53,84.37,84.49,60200.0,64.5279,64.612,64.4897,64.5814,60200.0
2015-02-06 14:40:00,84.48,84.52,84.36,84.43,19300.0,64.5737,64.6043,64.482,64.5355,19300.0
2015-02-06 14:50:00,84.41,84.41,84.25,84.25,8000.0,64.5202,64.5202,64.3979,64.3979,8000.0
2015-02-06 15:00:00,84.21,84.22,84.0,84.1,32300.0,64.3674,64.375,64.2068,64.2833,32300.0
2015-02-06 15:10:00,84.1,84.14,84.01,84.01,50700.0,64.2833,64.3139,64.2145,64.2145,50700.0
2015-02-06 15:20:00,83.98,84.11,83.91,83.93,22700.0,64.1916,64.2909,64.1381,64.1533,22700.0
2015-02-06 15:30:00,83.92,84.02,83.87,84.01,16200.0,64.1457,64.2221,64.1075,64.2145,16200.0
2015-02-06 15:40:00,84.01,84.01,83.89,83.93,21600.0,64.2145,64.2145,64.1228,64.1533,21600.0
2015-02-06 15:50:00,83.94,84.1,83.92,84.1,31600.0,64.161,64.2833,64.1457,64.2833,31600.0
2015-02-09 09:30:00,83.84,83.92,83.77,83.92,29700.0,64.0845,64.1457,64.031,64.1457,29700.0
2015-02-09 09:40:00,83.92,83.98,83.82,83.93,4800.0,64.1457,64.1916,64.0693,64.1533,4800.0
2015-02-09 09:50:00,83.97,84.09,83.97,84.01,14000.0,64.1839,64.2756,64.1839,64.2145,14000.0
2015-02-09 10:00:00,83.99,84.0,83.91,83.91,2300.0,64.1992,64.2068,64.1381,64.1381,2300.0
2015-02-09 10:10:00,83.9,84.05,83.88,84.0,21000.0,64.1304,64.2451,64.1151,64.2068,21000.0
2015-02-09 10:20:00,84.0,84.02,83.85,83.85,7400.0,64.2068,64.2221,64.0922,64.0922,7400.0
2015-02-09 10:30:00,83.84,84.0,83.82,83.93,13700.0,64.0845,64.2068,64.0693,64.1533,13700.0
2015-02-09 10:40:00,83.91,83.92,83.79,83.81,13600.0,64.1381,64.1457,64.0463,64.0616,13600.0
2015-02-09 10:50:00,83.84,83.87,83.78,83.79,6000.0,64.0845,64.1075,64.0387,64.0463,6000.0
2015-02-09 11:00:00,83.8,83.94,83.79,83.94,8100.0,64.054,64.161,64.0463,64.161,8100.0
2015-02-09 11:10:00,83.94,84.01,83.92,84.01,2100.0,64.161,64.2145,64.1457,64.2145,2100.0
2015-02-09 11:20:00,84.02,84.07,83.98,84.07,14500.0,64.2221,64.2604,64.1916,64.2604,14500.0
2015-02-09 11:30:00,84.07,84.08,83.98,83.98,11800.0,64.2604,64.268,64.1916,64.1916,11800.0
2015-02-09 11:40:00,83.99,84.02,83.99,84.0,80200.0,64.1992,64.2221,64.1992,64.2068,80200.0
2015-02-09 11:50:00,84.01,84.05,84.0,84.01,5500.0,64.2145,64.2451,64.2068,64.2145,5500.0
2015-02-09 12:00:00,84.02,84.04,83.95,84.02,6700.0,64.2221,64.2374,64.1686,64.2221,6700.0
2015-02-09 12:10:00,84.03,84.05,83.96,83.96,1500.0,64.2298,64.2451,64.1763,64.1763,1500.0
2015-02-09 12:20:00,83.99,84.04,83.96,84.04,4200.0,64.1992,64.2374,64.1763,64.2374,4200.0
2015-02-09 12:30:00,84.05,84.11,84.05,84.05,3500.0,64.2451,64.2909,64.2451,64.2451,3500.0
2015-02-09 12:40:00,84.05,84.06,83.99,84.0,5000.0,64.2451,64.2527,64.1992,64.2068,5000.0
2015-02-09 12:50:00,84.03,84.04,83.96,83.99,15400.0,64.2298,64.2374,64.1763,64.1992,15400.0
2015-02-09 13:00:00,83.97,84.02,83.95,83.99,5800.0,64.1839,64.2221,64.1686,64.1992,5800.0
2015-02-09 13:10:00,83.99,84.02,83.96,83.97,11100.0,64.1992,64.2221,64.1763,64.1839,11100.0
2015-02-09 13:20:00,83.96,83.96,83.91,83.91,20700.0,64.1763,64.1763,64.1381,64.1381,20700.0
2015-02-09 13:30:00,83.87,83.87,83.81,83.83,27800.0,64.1075,64.1075,64.0616,64.0769,27800.0
2015-02-09 13:40:00,83.81,83.86,83.76,83.81,11500.0,64.0616,64.0998,64.0234,64.0616,11500.0
2015-02-09 13:50:00,83.81,83.86,83.8,83.84,14500.0,64.0616,64.0998,64.054,64.0845,14500.0
2015-02-09 14:00:00,83.85,83.87,83.78,83.8,16800.0,64.0922,64.1075,64.0387,64.054,16800.0
2015-02-09 14:10:00,83.81,83.82,83.69,83.7,10700.0,64.0616,64.0693,63.9699,63.9775,10700.0
2015-02-09 14:20:00,83.69,83.79,83.68,83.79,12500.0,63.9699,64.0463,63.9622,64.0463,12500.0
2015-02-09 14:30:00,83.79,83.85,83.77,83.84,16200.0,64.0463,64.0922,64.031,64.0845,16200.0
2015-02-09 14:40:00,83.84,83.87,83.72,83.73,27200.0,64.0845,64.1075,63.9928,64.0005,27200.0
2015-02-09 14:50:00,83.75,83.79,83.67,83.68,4900.0,64.0158,64.0463,63.9546,63.9622,4900.0
2015-02-09 15:00:00,83.66,83.68,83.52,83.56,28500.0,63.947,63.9622,63.8399,63.8705,28500.0
2015-02-09 15:10:00,83.55,83.62,83.53,83.53,8000.0,63.8629,63.9164,63.8476,63.8476,8000.0
2015-02-09 15:20:00,83.52,83.7,83.5,83.7,42100.0,63.8399,63.9775,63.8247,63.9775,42100.0
2015-02-09 15:30:00,83.71,83.71,83.58,83.65,28000.0,63.9852,63.9852,63.8858,63.9393,28000.0
2015-02-09 15:40:00,83.65,83.83,83.65,83.8,37600.0,63.9393,64.0769,63.9393,64.054,37600.0
2015-02-09 15:50:00,83.81,83.81,83.7,83.72,51800.0,64.0616,64.0616,63.9775,63.9928,51800.0
2015-02-10 09:30:00,84.24,84.28,84.06,84.1,45000.0,64.3903,64.4209,64.2527,64.2833,45000.0
2015-02-10 09:40:00,84.06,84.09,84.0,84.06,7100.0,64.2527,64.2756,64.2068,64.2527,7100.0
2015-02-10 09:50:00,84.09,84.1,83.88,83.88,7200.0,64.2756,64.2833,64.1151,64.1151,7200.0
2015-02-10 10:00:00,83.94,83.95,83.87,83.95,4000.0,64.161,64.1686,64.1075,64.1686,4000.0
2015-02-10 10:10:00,83.94,84.06,83.94,83.95,10700.0,64.161,64.2527,64.161,64.1686,10700.0
2015-02-10 10:20:00,83.96,83.96,83.84,83.89,36000.0,64.1763,64.1763,64.0845,64.1228,36000.0
2015-02-10 10:30:00,83.87,83.91,83.81,83.91,14200.0,64.1075,64.1381,64.0616,64.1381,14200.0
2015-02-10 10:40:00,83.93,83.96,83.72,83.73,11200.0,64.1533,64.1763,63.9928,64.0005,11200.0
2015-02-10 10:50:00,83.77,83.87,83.74,83.85,12600.0,64.031,64.1075,64.0081,64.0922,12600.0
2015-02-10 11:00:00,83.84,83.9,83.81,83.9,5800.0,64.0845,64.1304,64.0616,64.1304,5800.0
2015-02-10 11:10:00,83.93,84.0,83.9,83.98,18800.0,64.1533,64.2068,64.1304,64.1916,18800.0
2015-02-10 11:20:00,84.0,84.02,83.94,84.0,9100.0,64.2068,64.2221,64.161,64.2068,9100.0
2015-02-10 11:30:00,84.01,84.04,83.98,84.01,5000.0,64.2145,64.2374,64.1916,64.2145,5000.0
2015-02-10 11:40:00,84.02,84.06,84.0,84.05,18800.0,64.2221,64.2527,64.2068,64.2451,18800.0
2015-02-10 11:50:00,84.04,84.06,84.01,84.06,18600.0,64.2374,64.2527,64.2145,64.2527,18600.0
2015-02-10 12:00:00,84.06,84.07,83.98,84.04,3600.0,64.2527,64.2604,64.1916,64.2374,3600.0
2015-02-10 12:10:00,84.06,84.24,84.06,84.23,15200.0,64.2527,64.3903,64.2527,64.3826,15200.0
2015-02-10 12:20:00,84.23,84.23,84.17,84.17,5100.0,64.3826,64.3826,64.3368,64.3368,5100.0
2015-02-10 12:30:00,84.18,84.18,84.09,84.16,10000.0,64.3444,64.3444,64.2756,64.3291,10000.0
2015-02-10 12:40:00,84.15,84.18,84.12,84.17,5500.0,64.3215,64.3444,64.2986,64.3368,5500.0
2015-02-10 12:50:00,84.16,84.18,84.12,84.16,6600.0,64.3291,64.3444,64.2986,64.3291,6600.0
2015-02-10 13:00:00,84.15,84.19,84.15,84.17,44200.0,64.3215,64.3521,64.3215,64.3368,44200.0
2015-02-10 13:10:00,84.17,84.22,84.15,84.17,12900.0,64.3368,64.375,64.3215,64.3368,12900.0
2015-02-10 13:20:00,84.15,84.15,84.06,84.09,7300.0,64.3215,64.3215,64.2527,64.2756,7300.0
2015-02-10 13:30:00,84.08,84.15,84.08,84.15,10300.0,64.268,64.3215,64.268,64.3215,10300.0
2015-02-10 13:40:00,84.14,84.16,84.06,84.13,13500.0,64.3139,64.3291,64.2527,64.3062,13500.0
2015-02-10 13:50:00,84.17,84.19,84.07,84.07,7900.0,64.3368,64.3521,64.2604,64.2604,7900.0
2015-02-10 14:00:00,84.07,84.16,84.07,84.15,12000.0,64.2604,64.3291,64.2604,64.3215,12000.0
2015-02-10 14:10:00,84.15,84.18,84.13,84.18,20900.0,64.3215,64.3444,64.3062,64.3444,20900.0
2015-02-10 14:20:00,84.18,84.28,84.16,84.26,23700.0,64.3444,64.4209,64.3291,64.4056,23700.0
2015-02-10 14:30:00,84.26,84.35,84.24,84.32,33900.0,64.4056,64.4744,64.3903,64.4514,33900.0
2015-02-10 14:40:00,84.34,84.36,84.3,84.35,36900.0,64.4667,64.482,64.4362,64.4744,36900.0
2015-02-10 14:50:00,84.36,84.5,84.33,84.5,38900.0,64.482,64.589,64.4591,64.589,38900.0
2015-02-10 15:00:00,84.48,84.5,84.43,84.49,16600.0,64.5737,64.589,64.5355,64.5814,16600.0
2015-02-10 15:10:00,84.5,84.51,84.42,84.44,10100.0,64.589,64.5967,64.5279,64.5432,10100.0
2015-02-10 15:20:00,84.47,84.54,84.43,84.54,7100.0,64.5661,64.6196,64.5355,64.6196,7100.0
2015-02-10 15:30:00,84.54,84.56,84.5,84.56,31600.0,64.6196,64.6349,64.589,64.6349,31600.0
2015-02-10 15:40:00,84.56,84.6,84.53,84.53,27600.0,64.6349,64.6655,64.612,64.612,27600.0
2015-02-10 15:50:00,84.53,84.56,84.46,84.49,13500.0,64.612,64.6349,64.5585,64.5814,13500.0
2015-02-11 09:30:00,84.33,84.4,84.3,84.32,16600.0,64.4591,64.5126,64.4362,64.4514,16600.0
2015-02-11 09:40:00,84.34,84.36,84.25,84.3,2900.0,64.4667,64.482,64.3979,64.4362,2900.0
2015-02-11 09:50:00,84.28,84.37,84.27,84.36,3800.0,64.4209,64.4897,64.4132,64.482,3800.0
2015-02-11 10:00:00,84.37,84.38,84.29,84.29,4500.0,64.4897,64.4973,64.4285,64.4285,4500.0
2015-02-11 10:10:00,84.32,84.35,84.24,84.24,24600.0,64.4514,64.4744,64.3903,64.3903,24600.0
2015-02-11 10:20:00,84.25,84.26,84.18,84.22,11200.0,64.3979,64.4056,64.3444,64.375,11200.0
2015-02-11 10:30:00,84.21,84.22,84.13,84.22,15800.0,64.3674,64.375,64.3062,64.375,15800.0
2015-02-11 10:40:00,84.22,84.27,84.17,84.19,11200.0,64.375,64.4132,64.3368,64.3521,11200.0
2015-02-11 10:50:00,84.19,84.25,84.17,84.22,11100.0,64.3521,64.3979,64.3368,64.375,11100.0
2015-02-11 11:00:00,84.24,84.36,84.23,84.35,14600.0,64.3903,64.482,64.3826,64.4744,14600.0
2015-02-11 11:10:00,84.36,84.41,84.33,84.34,10400.0,64.482,64.5202,64.4591,64.4667,10400.0
2015-02-11 11:20:00,84.34,84.4,84.32,84.39,17800.0,64.4667,64.5126,64.4514,64.5049,17800.0
2015-02-11 11:30:00,84.36,84.36,84.28,84.33,7900.0,64.482,64.482,64.4209,64.4591,7900.0
2015-02-11 11:40:00,84.34,84.38,84.31,84.32,12000.0,64.4667,64.4973,64.4438,64.4514,12000.0
2015-02-11 11:50:00,84.3,84.34,84.3,84.31,34800.0,64.4362,64.4667,64.4362,64.4438,34800.0
2015-02-11 12:00:00,84.3,84.32,84.25,84.31,42400.0,64.4362,64.4514,64.3979,64.4438,42400.0
2015-02-11 12:10:00,84.28,84.33,84.28,84.32,7600.0,64.4209,64.4591,64.4209,64.4514,7600.0
2015-02-11 12:20:00,84.32,84.35,84.32,84.34,3400.0,64.4514,64.4744,64.4514,64.4667,3400.0
2015-02-11 12:30:00,84.35,84.38,84.34,84.34,12800.0,64.4744,64.4973,64.4667,64.4667,12800.0
2015-02-11 12:40:00,84.32,84.32,84.18,84.24,6000.0,64.4514,64.4514,64.3444,64.3903,6000.0
2015-02-11 12:50:00,84.23,84.26,84.15,84.17,99900.0,64.3826,64.4056,64.3215,64.3368,99900.0
2015-02-11 13:00:00,84.17,84.21,84.04,84.07,25100.0,64.3368,64.3674,64.2374,64.2604,25100.0
2015-02-11 13:10:00,84.07,84.1,83.95,84.0,32400.0,64.2604,64.2833,64.1686,64.2068,32400.0
2015-02-11 13:20:00,83.97,84.08,83.97,84.07,31100.0,64.1839,64.268,64.1839,64.2604,31100.0
2015-02-11 13:30:00,84.08,84.09,84.01,84.08,15500.0,64.268,64.2756,64.2145,64.268,15500.0
2015-02-11 13:40:00,84.08,84.12,84.03,84.05,5500.0,64.268,64.2986,64.2298,64.2451,5500.0
2015-02-11 13:50:00,84.05,84.27,84.0,84.21,19000.0,64.2451,64.4132,64.2068,64.3674,19000.0
2015-02-11 14:00:00,84.22,84.28,84.14,84.26,11500.0,64.375,64.4209,64.3139,64.4056,11500.0
2015-02-11 14:10:00,84.27,84.28,84.16,84.2,23000.0,64.4132,64.4209,64.3291,64.3597,23000.0
2015-02-11 14:20:00,84.21,84.22,84.09,84.1,19200.0,64.3674,64.375,64.2756,64.2833,19200.0
2015-02-11 14:30:00,84.14,84.27,84.14,84.26,9600.0,64.3139,64.4132,64.3139,64.4056,9600.0
2015-02-11 14:40:00,84.28,84.34,84.27,84.33,23800.0,64.4209,64.4667,64.4132,64.4591,23800.0
2015-02-11 14:50:00,84.34,84.35,84.26,84.29,13200.0,64.4667,64.4744,64.4056,64.4285,13200.0
2015-02-11 15:00:00,84.29,84.34,84.27,84.32,15100.0,64.4285,64.4667,64.4132,64.4514,15100.0
2015-02-11 15:10:00,84.31,84.35,84.26,84.3,19700.0,64.4438,64.4744,64.4056,64.4362,19700.0
2015-02-11 15:20:00,84.3,84.6,84.3,84.51,30600.0,64.4362,64.6655,64.4362,64.5967,30600.0
2015-02-11 15:30:00,84.52,84.54,84.36,84.46,10400.0,64.6043,64.6196,64.482,64.5585,10400.0
2015-02-11 15:40:00,84.5,84.5,84.29,84.3,22700.0,64.589,64.589,64.4285,64.4362,22700.0
2015-02-11 15:50:00,84.3,84.37,84.25,84.35,63000.0,64.4362,64.4897,64.3979,64.4744,63000.0
2015-02-12 09:30:00,84.85,84.9,84.7,84.77,33000.0,64.8566,64.8948,64.7419,64.7954,33000.0
2015-02-12 09:40:00,84.73,84.91,84.72,84.89,16100.0,64.7648,64.9024,64.7572,64.8871,16100.0
2015-02-12 09:50:00,84.9,84.94,84.88,84.93,12600.0,64.8948,64.9253,64.8795,64.9177,12600.0
2015-02-12 10:00:00,84.94,84.98,84.89,84.97,15400.0,64.9253,64.9559,64.8871,64.9483,15400.0
2015-02-12 10:10:00,84.96,85.0,84.92,84.93,22400.0,64.9406,64.9712,64.9101,64.9177,22400.0
2015-02-12 10:20:00,84.93,84.96,84.82,84.82,19800.0,64.9177,64.9406,64.8336,64.8336,19800.0
2015-02-12 10:30:00,84.8,84.9,84.8,84.9,19200.0,64.8183,64.8948,64.8183,64.8948,19200.0
2015-02-12 10:40:00,84.9,84.95,84.87,84.87,11300.0,64.8948,64.933,64.8718,64.8718,11300.0
2015-02-12 10:50:00,84.87,84.89,84.8,84.83,17400.0,64.8718,64.8871,64.8183,64.8413,17400.0
2015-02-12 11:00:00,84.84,84.86,84.79,84.84,21600.0,64.8489,64.8642,64.8107,64.8489,21600.0
2015-02-12 11:10:00,84.83,84.93,84.83,84.86,13600.0,64.8413,64.9177,64.8413,64.8642,13600.0
2015-02-12 11:20:00,84.85,84.86,84.75,84.78,29400.0,64.8566,64.8642,64.7801,64.8031,29400.0
2015-02-12 11:30:00,84.78,84.87,84.76,84.84,14200.0,64.8031,64.8718,64.7878,64.8489,14200.0
2015-02-12 11:40:00,84.84,84.95,84.84,84.93,357500.0,64.8489,64.933,64.8489,64.9177,357500.0
2015-02-12 11:50:00,84.93,84.96,84.9,84.91,18000.0,64.9177,64.9406,64.8948,64.9024,18000.0
2015-02-12 12:00:00,84.91,84.94,84.89,84.9,18700.0,64.9024,64.9253,64.8871,64.8948,18700.0
2015-02-12 12:10:00,84.91,84.97,84.9,84.96,15000.0,64.9024,64.9483,64.8948,64.9406,15000.0
2015-02-12 12:20:00,84.95,84.96,84.93,84.96,10000.0,64.933,64.9406,64.9177,64.9406,10000.0
2015-02-12 12:30:00,84.95,85.0,84.94,84.95,24800.0,64.933,64.9712,64.9253,64.933,24800.0
2015-02-12 12:40:00,84.97,84.97,84.88,84.89,16900.0,64.9483,64.9483,64.8795,64.8871,16900.0
2015-02-12 12:50:00,84.88,84.93,84.88,84.93,20800.0,64.8795,64.9177,64.8795,64.9177,20800.0
2015-02-12 13:00:00,84.93,85.0,84.93,84.97,10300.0,64.9177,64.9712,64.9177,64.9483,10300.0
2015-02-12 13:10:00,84.96,85.01,84.96,84.99,12000.0,64.9406,64.9789,64.9406,64.9636,12000.0
2015-02-12 13:20:00,84.99,85.01,84.92,84.98,26300.0,64.9636,64.9789,64.9101,64.9559,26300.0
2015-02-12 13:30:00,84.97,85.04,84.96,85.01,17700.0,64.9483,65.0018,64.9406,64.9789,17700.0
2015-02-12 13:40:00,85.01,85.05,85.0,85.02,43300.0,64.9789,65.0094,64.9712,64.9865,43300.0
2015-02-12 13:50:00,85.01,85.05,84.99,85.05,20200.0,64.9789,65.0094,64.9636,65.0094,20200.0
2015-02-12 14:00:00,85.04,85.07,85.0,85.06,17400.0,65.0018,65.0247,64.9712,65.0171,17400.0
2015-02-12 14:10:00,85.06,85.07,84.99,85.0,23600.0,65.0171,65.0247,64.9636,64.9712,23600.0
2015-02-12 14:20:00,85.01,85.04,84.97,85.02,11500.0,64.9789,65.0018,64.9483,64.9865,11500.0
2015-02-12 14:30:00,85.02,85.05,85.01,85.03,28600.0,64.9865,65.0094,64.9789,64.9941,28600.0
2015-02-12 14:40:00,85.03,85.11,85.02,85.11,28100.0,64.9941,65.0553,64.9865,65.0553,28100.0
2015-02-12 14:50:00,85.11,85.14,85.1,85.13,24000.0,65.0553,65.0782,65.0476,65.0706,24000.0
2015-02-12 15:00:00,85.13,85.15,85.1,85.15,16300.0,65.0706,65.0859,65.0476,65.0859,16300.0
2015-02-12 15:10:00,85.15,85.17,85.12,85.16,18200.0,65.0859,65.1012,65.0629,65.0935,18200.0
2015-02-12 15:20:00,85.17,85.18,85.11,85.13,20200.0,65.1012,65.1088,65.0553,65.0706,20200.0
2015-02-12 15:30:00,85.13,85.13,85.06,85.11,19200.0,65.0706,65.0706,65.0171,65.0553,19200.0
2015-02-12 15:40:00,85.11,85.18,85.1,85.16,36000.0,65.0553,65.1088,65.0476,65.0935,36000.0
2015-02-12 15:50:00,85.16,85.17,85.09,85.16,48200.0,65.0935,65.1012,65.04,65.0935,48200.0
2015-02-13 09:30:00,85.26,85.26,85.12,85.23,16000.0,65.1699,65.1699,65.0629,65.147,16000.0
2015-02-13 09:40:00,85.23,85.34,85.22,85.34,2800.0,65.147,65.2311,65.1394,65.2311,2800.0
2015-02-13 09:50:00,85.33,85.39,85.3,85.38,17100.0,65.2235,65.2693,65.2005,65.2617,17100.0
2015-02-13 10:00:00,85.36,85.4,85.23,85.27,16300.0,65.2464,65.277,65.147,65.1776,16300.0
2015-02-13 10:10:00,85.25,85.31,85.24,85.3,11600.0,65.1623,65.2082,65.1547,65.2005,11600.0
2015-02-13 10:20:00,85.29,85.42,85.28,85.4,9100.0,65.1929,65.2922,65.1852,65.277,9100.0
2015-02-13 10:30:00,85.4,85.42,85.36,85.37,12000.0,65.277,65.2922,65.2464,65.254,12000.0
2015-02-13 10:40:00,85.37,85.38,85.32,85.33,8900.0,65.254,65.2617,65.2158,65.2235,8900.0
2015-02-13 10:50:00,85.34,85.39,85.34,85.37,14700.0,65.2311,65.2693,65.2311,65.254,14700.0
2015-02-13 11:00:00,85.37,85.46,85.37,85.44,31100.0,65.254,65.3228,65.254,65.3075,31100.0
2015-02-13 11:10:00,85.42,85.44,85.4,85.43,768900.0,65.2922,65.3075,65.277,65.2999,768900.0
2015-02-13 11:20:00,85.42,85.42,85.35,85.38,18800.0,65.2922,65.2922,65.2387,65.2617,18800.0
2015-02-13 11:30:00,85.39,85.4,85.3,85.33,5100.0,65.2693,65.277,65.2005,65.2235,5100.0
2015-02-13 11:40:00,85.34,85.38,85.33,85.37,15300.0,65.2311,65.2617,65.2235,65.254,15300.0
2015-02-13 11:50:00,85.35,85.38,85.31,85.35,15100.0,65.2387,65.2617,65.2082,65.2387,15100.0
2015-02-13 12:00:00,85.34,85.36,85.31,85.33,15500.0,65.2311,65.2464,65.2082,65.2235,15500.0
2015-02-13 12:10:00,85.32,85.34,85.28,85.29,13500.0,65.2158,65.2311,65.1852,65.1929,13500.0
2015-02-13 12:20:00,85.28,85.29,85.24,85.25,25500.0,65.1852,65.1929,65.1547,65.1623,25500.0
2015-02-13 12:30:00,85.24,85.27,85.23,85.25,6800.0,65.1547,65.1776,65.147,65.1623,6800.0
2015-02-13 12:40:00,85.24,85.28,85.22,85.22,10300.0,65.1547,65.1852,65.1394,65.1394,10300.0
2015-02-13 12:50:00,85.23,85.26,85.21,85.21,12300.0,65.147,65.1699,65.1317,65.1317,12300.0
2015-02-13 13:00:00,85.21,85.25,85.19,85.24,8700.0,65.1317,65.1623,65.1164,65.1547,8700.0
2015-02-13 13:10:00,85.23,85.25,85.23,85.25,12500.0,65.147,65.1623,65.147,65.1623,12500.0
2015-02-13 13:20:00,85.25,85.25,85.16,85.18,24200.0,65.1623,65.1623,65.0935,65.1088,24200.0
2015-02-13 13:30:00,85.16,85.17,85.04,85.11,21900.0,65.0935,65.1012,65.0018,65.0553,21900.0
2015-02-13 13:40:00,85.11,85.14,85.05,85.12,11300.0,65.0553,65.0782,65.0094,65.0629,11300.0
2015-02-13 13:50:00,85.12,85.16,85.11,85.13,8900.0,65.0629,65.0935,65.0553,65.0706,8900.0
2015-02-13 14:00:00,85.12,85.18,85.12,85.16,22500.0,65.0629,65.1088,65.0629,65.0935,22500.0
2015-02-13 14:10:00,85.16,85.21,85.13,85.19,36000.0,65.0935,65.1317,65.0706,65.1164,36000.0
2015-02-13 14:20:00,85.19,85.26,85.18,85.24,25300.0,65.1164,65.1699,65.1088,65.1547,25300.0
2015-02-13 14:30:00,85.23,85.25,85.19,85.19,13700.0,65.147,65.1623,65.1164,65.1164,13700.0
2015-02-13 14:40:00,85.19,85.23,85.17,85.22,9600.0,65.1164,65.147,65.1012,65.1394,9600.0
2015-02-13 14:50:00,85.21,85.27,85.2,85.24,16200.0,65.1317,65.1776,65.1241,65.1547,16200.0
2015-02-13 15:00:00,85.25,85.32,85.22,85.28,22800.0,65.1623,65.2158,65.1394,65.1852,22800.0
2015-02-13 15:10:00,85.28,85.36,85.28,85.34,26700.0,65.1852,65.2464,65.1852,65.2311,26700.0
2015-02-13 15:20:00,85.33,85.36,85.28,85.35,15600.0,65.2235,65.2464,65.1852,65.2387,15600.0
2015-02-13 15:30:00,85.36,85.39,85.29,85.35,25600.0,65.2464,65.2693,65.1929,65.2387,25600.0
2015-02-13 15:40:00,85.36,85.4,85.34,85.4,17600.0,65.2464,65.277,65.2311,65.277,17600.0
2015-02-13 15:50:00,85.41,85.45,85.39,85.41,62700.0,65.2846,65.3152,65.2693,65.2846,62700.0
2015-02-17 09:30:00,85.35,85.35,85.15,85.15,23700.0,65.2387,65.2387,65.0859,65.0859,23700.0
2015-02-17 09:40:00,85.12,85.21,85.12,85.19,3300.0,65.0629,65.1317,65.0629,65.1164,3300.0
2015-02-17 09:50:00,85.17,85.25,85.14,85.25,8700.0,65.1012,65.1623,65.0782,65.1623,8700.0
2015-02-17 10:00:00,85.26,85.31,85.2,85.27,8300.0,65.1699,65.2082,65.1241,65.1776,8300.0
2015-02-17 10:10:00,85.27,85.31,85.25,85.26,17700.0,65.1776,65.2082,65.1623,65.1699,17700.0
2015-02-17 10:20:00,85.25,85.25,85.19,85.24,5100.0,65.1623,65.1623,65.1164,65.1547,5100.0
2015-02-17 10:30:00,85.23,85.29,85.23,85.25,17700.0,65.147,65.1929,65.147,65.1623,17700.0
2015-02-17 10:40:00,85.25,85.28,85.21,85.27,15500.0,65.1623,65.1852,65.1317,65.1776,15500.0
2015-02-17 10:50:00,85.27,85.29,85.18,85.2,6700.0,65.1776,65.1929,65.1088,65.1241,6700.0
2015-02-17 11:00:00,85.21,85.22,85.17,85.21,10900.0,65.1317,65.1394,65.1012,65.1317,10900.0
2015-02-17 11:10:00,85.22,85.25,85.2,85.22,7700.0,65.1394,65.1623,65.1241,65.1394,7700.0
2015-02-17 11:20:00,85.24,85.29,85.24,85.29,8500.0,65.1547,65.1929,65.1547,65.1929,8500.0
2015-02-17 11:30:00,85.28,85.33,85.27,85.31,196100.0,65.1852,65.2235,65.1776,65.2082,196100.0
2015-02-17 11:40:00,85.33,85.33,85.28,85.31,8300.0,65.2235,65.2235,65.1852,65.2082,8300.0
2015-02-17 11:50:00,85.31,85.32,85.29,85.3,14300.0,65.2082,65.2158,65.1929,65.2005,14300.0
2015-02-17 12:00:00,85.32,85.35,85.31,85.32,11600.0,65.2158,65.2387,65.2082,65.2158,11600.0
2015-02-17 12:10:00,85.35,85.36,85.3,85.33,15900.0,65.2387,65.2464,65.2005,65.2235,15900.0
2015-02-17 12:20:00,85.33,85.34,85.31,85.34,8900.0,65.2235,65.2311,65.2082,65.2311,8900.0
2015-02-17 12:30:00,85.34,85.45,85.34,85.42,5200.0,65.2311,65.3152,65.2311,65.2922,5200.0
2015-02-17 12:40:00,85.39,85.43,85.39,85.41,13000.0,65.2693,65.2999,65.2693,65.2846,13000.0
2015-02-17 12:50:00,85.41,85.43,85.41,85.43,5100.0,65.2846,65.2999,65.2846,65.2999,5100.0
2015-02-17 13:00:00,85.45,85.52,85.42,85.5,11200.0,65.3152,65.3687,65.2922,65.3534,11200.0
2015-02-17 13:10:00,85.51,85.57,85.5,85.57,4800.0,65.361,65.4069,65.3534,65.4069,4800.0
2015-02-17 13:20:00,85.56,85.63,85.55,85.63,14700.0,65.3993,65.4528,65.3916,65.4528,14700.0
2015-02-17 13:30:00,85.63,85.63,85.58,85.58,7700.0,65.4528,65.4528,65.4145,65.4145,7700.0
2015-02-17 13:40:00,85.57,85.6,85.56,85.6,6800.0,65.4069,65.4298,65.3993,65.4298,6800.0
2015-02-17 13:50:00,85.6,85.6,85.54,85.58,13600.0,65.4298,65.4298,65.384,65.4145,13600.0
2015-02-17 14:00:00,85.58,85.58,85.53,85.56,16600.0,65.4145,65.4145,65.3763,65.3993,16600.0
2015-02-17 14:10:00,85.57,85.59,85.54,85.56,31100.0,65.4069,65.4222,65.384,65.3993,31100.0
2015-02-17 14:20:00,85.56,85.58,85.53,85.53,10400.0,65.3993,65.4145,65.3763,65.3763,10400.0
2015-02-17 14:30:00,85.55,85.58,85.54,85.56,16500.0,65.3916,65.4145,65.384,65.3993,16500.0
2015-02-17 14:40:00,85.55,85.59,85.54,85.58,36700.0,65.3916,65.4222,65.384,65.4145,36700.0
2015-02-17 14:50:00,85.58,85.58,85.49,85.5,17100.0,65.4145,65.4145,65.3458,65.3534,17100.0
2015-02-17 15:00:00,85.5,85.57,85.49,85.57,13400.0,65.3534,65.4069,65.3458,65.4069,13400.0
2015-02-17 15:10:00,85.56,85.58,85.54,85.55,6500.0,65.3993,65.4145,65.384,65.3916,6500.0
2015-02-17 15:20:00,85.54,85.58,85.51,85.55,6500.0,65.384,65.4145,65.361,65.3916,6500.0
2015-02-17 15:30:00,85.54,85.54,85.46,85.48,34000.0,65.384,65.384,65.3228,65.3381,34000.0
2015-02-17 15:40:00,85.49,85.51,85.44,85.45,16200.0,65.3458,65.361,65.3075,65.3152,16200.0
2015-02-17 15:50:00,85.47,85.56,85.44,85.56,12200.0,65.3305,65.3993,65.3075,65.3993,12200.0
2015-02-18 09:30:00,85.44,85.44,85.29,85.41,20100.0,65.3075,65.3075,65.1929,65.2846,20100.0
2015-02-18 09:40:00,85.43,85.45,85.38,85.43,5600.0,65.2999,65.3152,65.2617,65.2999,5600.0
2015-02-18 09:50:00,85.42,85.43,85.34,85.34,1300.0,65.2922,65.2999,65.2311,65.2311,1300.0
2015-02-18 10:00:00,85.35,85.37,85.29,85.36,7500.0,65.2387,65.254,65.1929,65.2464,7500.0
2015-02-18 10:10:00,85.39,85.39,85.27,85.3,32900.0,65.2693,65.2693,65.1776,65.2005,32900.0
2015-02-18 10:20:00,85.28,85.3,85.18,85.21,11000.0,65.1852,65.2005,65.1088,65.1317,11000.0
2015-02-18 10:30:00,85.2,85.3,85.19,85.27,20800.0,65.1241,65.2005,65.1164,65.1776,20800.0
2015-02-18 10:40:00,85.28,85.35,85.28,85.35,5800.0,65.1852,65.2387,65.1852,65.2387,5800.0
2015-02-18 10:50:00,85.34,85.35,85.28,85.31,5300.0,65.2311,65.2387,65.1852,65.2082,5300.0
2015-02-18 11:00:00,85.3,85.33,85.29,85.29,3800.0,65.2005,65.2235,65.1929,65.1929,3800.0
2015-02-18 11:10:00,85.28,85.34,85.28,85.33,11200.0,65.1852,65.2311,65.1852,65.2235,11200.0
2015-02-18 11:20:00,85.32,85.41,85.31,85.39,112100.0,65.2158,65.2846,65.2082,65.2693,112100.0
2015-02-18 11:30:00,85.4,85.42,85.38,85.38,136300.0,65.277,65.2922,65.2617,65.2617,136300.0
2015-02-18 11:40:00,85.38,85.38,85.32,85.34,5800.0,65.2617,65.2617,65.2158,65.2311,5800.0
2015-02-18 11:50:00,85.34,85.37,85.32,85.35,13000.0,65.2311,65.254,65.2158,65.2387,13000.0
2015-02-18 12:00:00,85.33,85.37,85.33,85.35,5100.0,65.2235,65.254,65.2235,65.2387,5100.0
2015-02-18 12:10:00,85.33,85.36,85.32,85.35,3400.0,65.2235,65.2464,65.2158,65.2387,3400.0
2015-02-18 12:20:00,85.34,85.36,85.33,85.36,3900.0,65.2311,65.2464,65.2235,65.2464,3900.0
2015-02-18 12:30:00,85.34,85.36,85.27,85.31,16700.0,65.2311,65.2464,65.1776,65.2082,16700.0
2015-02-18 12:40:00,85.29,85.3,85.24,85.27,19300.0,65.1929,65.2005,65.1547,65.1776,19300.0
2015-02-18 12:50:00,85.27,85.28,85.22,85.22,28600.0,65.1776,65.1852,65.1394,65.1394,28600.0
2015-02-18 13:00:00,85.24,85.28,85.22,85.24,15300.0,65.1547,65.1852,65.1394,65.1547,15300.0
2015-02-18 13:10:00,85.24,85.27,85.23,85.24,7600.0,65.1547,65.1776,65.147,65.1547,7600.0
2015-02-18 13:20:00,85.22,85.23,85.19,85.23,21700.0,65.1394,65.147,65.1164,65.147,21700.0
2015-02-18 13:30:00,85.24,85.26,85.21,85.22,6100.0,65.1547,65.1699,65.1317,65.1394,6100.0
2015-02-18 13:40:00,85.24,85.3,85.23,85.26,6700.0,65.1547,65.2005,65.147,65.1699,6700.0
2015-02-18 13:50:00,85.27,85.31,85.26,85.28,7400.0,65.1776,65.2082,65.1699,65.1852,7400.0
2015-02-18 14:00:00,85.27,85.5,85.27,85.4,30000.0,65.1776,65.3534,65.1776,65.277,30000.0
2015-02-18 14:10:00,85.44,85.45,85.39,85.4,13400.0,65.3075,65.3152,65.2693,65.277,13400.0
2015-02-18 14:20:00,85.4,85.4,85.25,85.25,30300.0,65.277,65.277,65.1623,65.1623,30300.0
2015-02-18 14:30:00,85.29,85.32,85.27,85.3,21900.0,65.1929,65.2158,65.1776,65.2005,21900.0
2015-02-18 14:40:00,85.31,85.36,85.28,85.32,18700.0,65.2082,65.2464,65.1852,65.2158,18700.0
2015-02-18 14:50:00,85.31,85.36,85.3,85.34,16600.0,65.2082,65.2464,65.2005,65.2311,16600.0
2015-02-18 15:00:00,85.35,85.47,85.35,85.45,11400.0,65.2387,65.3305,65.2387,65.3152,11400.0
2015-02-18 15:10:00,85.45,85.48,85.4,85.48,23100.0,65.3152,65.3381,65.277,65.3381,23100.0
2015-02-18 15:20:00,85.47,85.47,85.43,85.44,5500.0,65.3305,65.3305,65.2999,65.3075,5500.0
2015-02-18 15:30:00,85.43,85.44,85.37,85.39,11600.0,65.2999,65.3075,65.254,65.2693,11600.0
2015-02-18 15:40:00,85.38,85.4,85.33,85.35,23100.0,65.2617,65.277,65.2235,65.2387,23100.0
2015-02-18 15:50:00,85.36,85.44,85.34,85.44,27200.0,65.2464,65.3075,65.2311,65.3075,27200.0
2015-02-19 09:30:00,85.17,85.17,84.98,85.01,22900.0,65.1012,65.1012,64.9559,64.9789,22900.0
2015-02-19 09:40:00,85.05,85.12,85.01,85.07,16400.0,65.0094,65.0629,64.9789,65.0247,16400.0
2015-02-19 09:50:00,85.04,85.09,85.03,85.09,232800.0,65.0018,65.04,64.9941,65.04,232800.0
2015-02-19 10:00:00,85.07,85.1,85.0,85.09,21000.0,65.0247,65.0476,64.9712,65.04,21000.0
2015-02-19 10:10:00,85.1,85.19,85.09,85.19,18400.0,65.0476,65.1164,65.04,65.1164,18400.0
2015-02-19 10:20:00,85.19,85.24,85.18,85.24,18800.0,65.1164,65.1547,65.1088,65.1547,18800.0
2015-02-19 10:30:00,85.23,85.28,85.19,85.28,20800.0,65.147,65.1852,65.1164,65.1852,20800.0
2015-02-19 10:40:00,85.26,85.29,85.23,85.23,4300.0,65.1699,65.1929,65.147,65.147,4300.0
2015-02-19 10:50:00,85.23,85.26,85.22,85.23,8900.0,65.147,65.1699,65.1394,65.147,8900.0
2015-02-19 11:00:00,85.24,85.29,85.22,85.23,8200.0,65.1547,65.1929,65.1394,65.147,8200.0
2015-02-19 11:10:00,85.24,85.32,85.24,85.32,17300.0,65.1547,65.2158,65.1547,65.2158,17300.0
2015-02-19 11:20:00,85.31,85.35,85.3,85.35,7400.0,65.2082,65.2387,65.2005,65.2387,7400.0
2015-02-19 11:30:00,85.35,85.4,85.35,85.38,14000.0,65.2387,65.277,65.2387,65.2617,14000.0
2015-02-19 11:40:00,85.4,85.46,85.38,85.45,5800.0,65.277,65.3228,65.2617,65.3152,5800.0
2015-02-19 11:50:00,85.44,85.45,85.38,85.41,8400.0,65.3075,65.3152,65.2617,65.2846,8400.0
2015-02-19 12:00:00,85.39,85.42,85.36,85.39,28200.0,65.2693,65.2922,65.2464,65.2693,28200.0
2015-02-19 12:10:00,85.39,85.39,85.35,85.35,5600.0,65.2693,65.2693,65.2387,65.2387,5600.0
2015-02-19 12:20:00,85.35,85.37,85.28,85.28,3800.0,65.2387,65.254,65.1852,65.1852,3800.0
2015-02-19 12:30:00,85.29,85.29,85.14,85.19,8100.0,65.1929,65.1929,65.0782,65.1164,8100.0
2015-02-19 12:40:00,85.19,85.22,85.19,85.21,5400.0,65.1164,65.1394,65.1164,65.1317,5400.0
2015-02-19 12:50:00,85.23,85.23,85.18,85.23,6100.0,65.147,65.147,65.1088,65.147,6100.0
2015-02-19 13:00:00,85.23,85.23,85.15,85.18,9200.0,65.147,65.147,65.0859,65.1088,9200.0
2015-02-19 13:10:00,85.18,85.18,85.12,85.17,27900.0,65.1088,65.1088,65.0629,65.1012,27900.0
2015-02-19 13:20:00,85.17,85.23,85.12,85.17,23600.0,65.1012,65.147,65.0629,65.1012,23600.0
2015-02-19 13:30:00,85.15,85.19,85.15,85.19,8500.0,65.0859,65.1164,65.0859,65.1164,8500.0
2015-02-19 13:40:00,85.2,85.21,85.16,85.2,16100.0,65.1241,65.1317,65.0935,65.1241,16100.0
2015-02-19 13:50:00,85.2,85.26,85.2,85.25,34500.0,65.1241,65.1699,65.1241,65.1623,34500.0
2015-02-19 14:00:00,85.25,85.3,85.24,85.27,12300.0,65.1623,65.2005,65.1547,65.1776,12300.0
2015-02-19 14:10:00,85.26,85.29,85.26,85.29,6500.0,65.1699,65.1929,65.1699,65.1929,6500.0
2015-02-19 14:20:00,85.28,85.28,85.24,85.25,23200.0,65.1852,65.1852,65.1547,65.1623,23200.0
2015-02-19 14:30:00,85.24,85.28,85.19,85.2,8800.0,65.1547,65.1852,65.1164,65.1241,8800.0
2015-02-19 14:40:00,85.23,85.28,85.22,85.25,26700.0,65.147,65.1852,65.1394,65.1623,26700.0
2015-02-19 14:50:00,85.26,85.29,85.24,85.28,17100.0,65.1699,65.1929,65.1547,65.1852,17100.0
2015-02-19 15:00:00,85.28,85.33,85.27,85.3,18200.0,65.1852,65.2235,65.1776,65.2005,18200.0
2015-02-19 15:10:00,85.31,85.32,85.27,85.29,73900.0,65.2082,65.2158,65.1776,65.1929,73900.0
2015-02-19 15:20:00,85.28,85.31,85.25,85.28,22700.0,65.1852,65.2082,65.1623,65.1852,22700.0
2015-02-19 15:30:00,85.28,85.3,85.23,85.24,8600.0,65.1852,65.2005,65.147,65.1547,8600.0
2015-02-19 15:40:00,85.24,85.26,85.17,85.19,9000.0,65.1547,65.1699,65.1012,65.1164,9000.0
2015-02-19 15:50:00,85.18,85.21,85.16,85.21,10000.0,65.1088,65.1317,65.0935,65.1317,10000.0
2015-02-20 09:30:00,85.06,85.09,84.94,84.94,22900.0,65.0171,65.04,64.9253,64.9253,22900.0
2015-02-20 09:40:00,84.85,84.85,84.7,84.73,6400.0,64.8566,64.8566,64.7419,64.7648,6400.0
2015-02-20 09:50:00,84.7,84.71,84.64,84.67,5100.0,64.7419,64.7495,64.696,64.719,5100.0
2015-02-20 10:00:00,84.64,84.75,84.62,84.74,2500.0,64.696,64.7801,64.6808,64.7725,2500.0
2015-02-20 10:10:00,84.77,84.83,84.77,84.79,18300.0,64.7954,64.8413,64.7954,64.8107,18300.0
2015-02-20 10:20:00,84.79,84.85,84.75,84.75,15500.0,64.8107,64.8566,64.7801,64.7801,15500.0
2015-02-20 10:30:00,84.71,84.93,84.71,84.93,6800.0,64.7495,64.9177,64.7495,64.9177,6800.0
2015-02-20 10:40:00,84.97,85.05,84.9,84.98,17200.0,64.9483,65.0094,64.8948,64.9559,17200.0
2015-02-20 10:50:00,84.9,84.99,84.9,84.98,4700.0,64.8948,64.9636,64.8948,64.9559,4700.0
2015-02-20 11:00:00,84.98,85.04,84.97,85.0,4500.0,64.9559,65.0018,64.9483,64.9712,4500.0
2015-02-20 11:10:00,84.99,85.0,84.94,84.99,10400.0,64.9636,64.9712,64.9253,64.9636,10400.0
2015-02-20 11:20:00,84.97,85.02,84.94,84.99,9000.0,64.9483,64.9865,64.9253,64.9636,9000.0
2015-02-20 11:30:00,85.01,85.07,84.99,85.01,113000.0,64.9789,65.0247,64.9636,64.9789,113000.0
2015-02-20 11:40:00,85.0,85.04,84.96,85.0,57900.0,64.9712,65.0018,64.9406,64.9712,57900.0
2015-02-20 11:50:00,85.0,85.06,85.0,85.06,16400.0,64.9712,65.0171,64.9712,65.0171,16400.0
2015-02-20 12:00:00,85.06,85.1,85.04,85.08,5900.0,65.0171,65.0476,65.0018,65.0324,5900.0
2015-02-20 12:10:00,85.07,85.11,85.05,85.1,5500.0,65.0247,65.0553,65.0094,65.0476,5500.0
2015-02-20 12:20:00,85.1,85.11,85.04,85.04,2500.0,65.0476,65.0553,65.0018,65.0018,2500.0
2015-02-20 12:30:00,85.05,85.23,84.99,85.15,42600.0,65.0094,65.147,64.9636,65.0859,42600.0
2015-02-20 12:40:00,85.2,85.27,85.15,85.21,12700.0,65.1241,65.1776,65.0859,65.1317,12700.0
2015-02-20 12:50:00,85.22,85.22,85.19,85.22,3200.0,65.1394,65.1394,65.1164,65.1394,3200.0
2015-02-20 13:00:00,85.18,85.24,85.17,85.23,4800.0,65.1088,65.1547,65.1012,65.147,4800.0
2015-02-20 13:10:00,85.29,85.33,85.27,85.3,22400.0,65.1929,65.2235,65.1776,65.2005,22400.0
2015-02-20 13:20:00,85.32,85.35,85.31,85.31,8600.0,65.2158,65.2387,65.2082,65.2082,8600.0
2015-02-20 13:30:00,85.33,85.41,85.31,85.41,20400.0,65.2235,65.2846,65.2082,65.2846,20400.0
2015-02-20 13:40:00,85.41,85.44,85.39,85.42,5200.0,65.2846,65.3075,65.2693,65.2922,5200.0
2015-02-20 13:50:00,85.42,85.51,85.42,85.51,28400.0,65.2922,65.361,65.2922,65.361,28400.0
2015-02-20 14:00:00,85.48,85.58,85.48,85.55,19400.0,65.3381,65.4145,65.3381,65.3916,19400.0
2015-02-20 14:10:00,85.55,85.57,85.49,85.5,136900.0,65.3916,65.4069,65.3458,65.3534,136900.0
2015-02-20 14:20:00,85.51,85.55,85.49,85.5,16300.0,65.361,65.3916,65.3458,65.3534,16300.0
2015-02-20 14:30:00,85.5,85.52,85.49,85.52,9000.0,65.3534,65.3687,65.3458,65.3687,9000.0
2015-02-20 14:40:00,85.48,85.53,85.44,85.51,24200.0,65.3381,65.3763,65.3075,65.361,24200.0
2015-02-20 14:50:00,85.53,85.57,85.53,85.57,14700.0,65.3763,65.4069,65.3763,65.4069,14700.0
2015-02-20 15:00:00,85.6,85.68,85.59,85.67,56500.0,65.4298,65.491,65.4222,65.4833,56500.0
2015-02-20 15:10:00,85.69,85.72,85.57,85.6,32400.0,65.4986,65.5216,65.4069,65.4298,32400.0
2015-02-20 15:20:00,85.63,85.66,85.62,85.65,9600.0,65.4528,65.4757,65.4451,65.4681,9600.0
2015-02-20 15:30:00,85.66,85.69,85.6,85.68,7600.0,65.4757,65.4986,65.4298,65.491,7600.0
2015-02-20 15:40:00,85.67,85.71,85.63,85.64,12100.0,65.4833,65.5139,65.4528,65.4604,12100.0
2015-02-20 15:50:00,85.64,85.7,85.6,85.67,8200.0,65.4604,65.5063,65.4298,65.4833,8200.0
2015-02-23 09:30:00,85.57,85.57,85.38,85.45,27300.0,65.4069,65.4069,65.2617,65.3152,27300.0
2015-02-23 09:40:00,85.43,85.44,85.36,85.36,3700.0,65.2999,65.3075,65.2464,65.2464,3700.0
2015-02-23 09:50:00,85.35,85.44,85.34,85.43,4100.0,65.2387,65.3075,65.2311,65.2999,4100.0
2015-02-23 10:00:00,85.42,85.44,85.38,85.41,5800.0,65.2922,65.3075,65.2617,65.2846,5800.0
2015-02-23 10:10:00,85.4,85.43,85.32,85.38,23500.0,65.277,65.2999,65.2158,65.2617,23500.0
2015-02-23 10:20:00,85.36,85.47,85.35,85.44,6000.0,65.2464,65.3305,65.2387,65.3075,6000.0
2015-02-23 10:30:00,85.46,85.46,85.4,85.43,5400.0,65.3228,65.3228,65.277,65.2999,5400.0
2015-02-23 10:40:00,85.44,85.47,85.42,85.47,4100.0,65.3075,65.3305,65.2922,65.3305,4100.0
2015-02-23 10:50:00,85.46,85.52,85.45,85.5,3700.0,65.3228,65.3687,65.3152,65.3534,3700.0
2015-02-23 11:00:00,85.51,85.52,85.49,85.5,3500.0,65.361,65.3687,65.3458,65.3534,3500.0
2015-02-23 11:10:00,85.49,85.53,85.47,85.53,28600.0,65.3458,65.3763,65.3305,65.3763,28600.0
2015-02-23 11:20:00,85.55,85.58,85.54,85.56,5800.0,65.3916,65.4145,65.384,65.3993,5800.0
2015-02-23 11:30:00,85.56,85.58,85.54,85.56,6700.0,65.3993,65.4145,65.384,65.3993,6700.0
2015-02-23 11:40:00,85.56,85.59,85.53,85.56,200400.0,65.3993,65.4222,65.3763,65.3993,200400.0
2015-02-23 11:50:00,85.56,85.56,85.53,85.55,2700.0,65.3993,65.3993,65.3763,65.3916,2700.0
2015-02-23 12:00:00,85.55,85.56,85.52,85.54,4300.0,65.3916,65.3993,65.3687,65.384,4300.0
2015-02-23 12:10:00,85.54,85.54,85.49,85.49,3300.0,65.384,65.384,65.3458,65.3458,3300.0
2015-02-23 12:20:00,85.47,85.49,85.45,85.45,3400.0,65.3305,65.3458,65.3152,65.3152,3400.0
2015-02-23 12:30:00,85.46,85.49,85.4,85.42,2800.0,65.3228,65.3458,65.277,65.2922,2800.0
2015-02-23 12:40:00,85.42,85.45,85.39,85.41,7200.0,65.2922,65.3152,65.2693,65.2846,7200.0
2015-02-23 12:50:00,85.4,85.44,85.39,85.42,15000.0,65.277,65.3075,65.2693,65.2922,15000.0
2015-02-23 13:00:00,85.43,85.43,85.4,85.41,26200.0,65.2999,65.2999,65.277,65.2846,26200.0
2015-02-23 13:10:00,85.41,85.46,85.41,85.45,53200.0,65.2846,65.3228,65.2846,65.3152,53200.0
2015-02-23 13:20:00,85.45,85.46,85.43,85.44,21000.0,65.3152,65.3228,65.2999,65.3075,21000.0
2015-02-23 13:30:00,85.44,85.55,85.44,85.53,43700.0,65.3075,65.3916,65.3075,65.3763,43700.0
2015-02-23 13:40:00,85.53,85.58,85.49,85.51,53100.0,65.3763,65.4145,65.3458,65.361,53100.0
2015-02-23 13:50:00,85.52,85.52,85.47,85.5,24500.0,65.3687,65.3687,65.3305,65.3534,24500.0
2015-02-23 14:00:00,85.5,85.52,85.47,85.52,64000.0,65.3534,65.3687,65.3305,65.3687,64000.0
2015-02-23 14:10:00,85.51,85.55,85.49,85.52,31800.0,65.361,65.3916,65.3458,65.3687,31800.0
2015-02-23 14:20:00,85.52,85.54,85.51,85.53,32400.0,65.3687,65.384,65.361,65.3763,32400.0
2015-02-23 14:30:00,85.53,85.53,85.41,85.42,22800.0,65.3763,65.3763,65.2846,65.2922,22800.0
2015-02-23 14:40:00,85.41,85.44,85.38,85.43,21100.0,65.2846,65.3075,65.2617,65.2999,21100.0
2015-02-23 14:50:00,85.43,85.45,85.42,85.43,19100.0,65.2999,65.3152,65.2922,65.2999,19100.0
2015-02-23 15:00:00,85.43,85.44,85.34,85.34,66100.0,65.2999,65.3075,65.2311,65.2311,66100.0
2015-02-23 15:10:00,85.34,85.41,85.34,85.39,12500.0,65.2311,65.2846,65.2311,65.2693,12500.0
2015-02-23 15:20:00,85.4,85.43,85.38,85.43,9700.0,65.277,65.2999,65.2617,65.2999,9700.0
2015-02-23 15:30:00,85.44,85.49,85.42,85.48,25300.0,65.3075,65.3458,65.2922,65.3381,25300.0
2015-02-23 15:40:00,85.48,85.54,85.47,85.51,11100.0,65.3381,65.384,65.3305,65.361,11100.0
2015-02-23 15:50:00,85.52,85.6,85.51,85.6,21600.0,65.3687,65.4298,65.361,65.4298,21600.0
2015-02-24 09:30:00,85.63,85.68,85.59,85.65,30300.0,65.4528,65.491,65.4222,65.4681,30300.0
2015-02-24 09:40:00,85.64,85.73,85.63,85.7,7600.0,65.4604,65.5292,65.4528,65.5063,7600.0
2015-02-24 09:50:00,85.7,85.74,85.68,85.7,6700.0,65.5063,65.5368,65.491,65.5063,6700.0
2015-02-24 10:00:00,85.69,85.7,85.54,85.7,126100.0,65.4986,65.5063,65.384,65.5063,126100.0
2015-02-24 10:10:00,85.74,85.77,85.66,85.71,21800.0,65.5368,65.5598,65.4757,65.5139,21800.0
2015-02-24 10:20:00,85.73,85.92,85.73,85.87,12400.0,65.5292,65.6744,65.5292,65.6362,12400.0
2015-02-24 10:30:00,85.88,85.89,85.85,85.86,6800.0,65.6439,65.6515,65.6209,65.6286,6800.0
2015-02-24 10:40:00,85.85,85.89,85.82,85.83,7700.0,65.6209,65.6515,65.598,65.6056,7700.0
2015-02-24 10:50:00,85.85,85.87,85.82,85.87,24500.0,65.6209,65.6362,65.598,65.6362,24500.0
2015-02-24 11:00:00,85.87,85.95,85.87,85.94,6000.0,65.6362,65.6974,65.6362,65.6897,6000.0
2015-02-24 11:10:00,85.93,86.02,85.92,85.98,9300.0,65.6821,65.7509,65.6744,65.7203,9300.0
2015-02-24 11:20:00,85.99,86.0,85.95,85.95,8500.0,65.7279,65.7356,65.6974,65.6974,8500.0
2015-02-24 11:30:00,85.99,86.01,85.92,85.93,7800.0,65.7279,65.7432,65.6744,65.6821,7800.0
2015-02-24 11:40:00,85.94,85.96,85.91,85.91,9600.0,65.6897,65.705,65.6668,65.6668,9600.0
2015-02-24 11:50:00,85.93,85.96,85.92,85.96,29800.0,65.6821,65.705,65.6744,65.705,29800.0
2015-02-24 12:00:00,85.91,85.95,85.9,85.95,2800.0,65.6668,65.6974,65.6591,65.6974,2800.0
2015-02-24 12:10:00,85.94,85.95,85.9,85.93,11300.0,65.6897,65.6974,65.6591,65.6821,11300.0
2015-02-24 12:20:00,85.92,85.93,85.89,85.91,23400.0,65.6744,65.6821,65.6515,65.6668,23400.0
2015-02-24 12:30:00,85.89,85.9,85.73,85.8,14900.0,65.6515,65.6591,65.5292,65.5827,14900.0
2015-02-24 12:40:00,85.81,85.87,85.81,85.86,5100.0,65.5903,65.6362,65.5903,65.6286,5100.0
2015-02-24 12:50:00,85.87,85.93,85.86,85.92,8500.0,65.6362,65.6821,65.6286,65.6744,8500.0
2015-02-24 13:00:00,85.9,85.9,85.86,85.89,75300.0,65.6591,65.6591,65.6286,65.6515,75300.0
2015-02-24 13:10:00,85.9,85.92,85.88,85.89,12800.0,65.6591,65.6744,65.6439,65.6515,12800.0
2015-02-24 13:20:00,85.89,85.91,85.85,85.88,31600.0,65.6515,65.6668,65.6209,65.6439,31600.0
2015-02-24 13:30:00,85.89,85.94,85.88,85.9,15800.0,65.6515,65.6897,65.6439,65.6591,15800.0
2015-02-24 13:40:00,85.9,85.95,85.9,85.94,41100.0,65.6591,65.6974,65.6591,65.6897,41100.0
2015-02-24 13:50:00,85.93,85.96,85.92,85.94,9500.0,65.6821,65.705,65.6744,65.6897,9500.0
2015-02-24 14:00:00,85.95,85.95,85.88,85.92,10700.0,65.6974,65.6974,65.6439,65.6744,10700.0
2015-02-24 14:10:00,85.9,85.92,85.9,85.9,3600.0,65.6591,65.6744,65.6591,65.6591,3600.0
2015-02-24 14:20:00,85.91,85.95,85.9,85.9,11800.0,65.6668,65.6974,65.6591,65.6591,11800.0
2015-02-24 14:30:00,85.9,85.91,85.86,85.91,11500.0,65.6591,65.6668,65.6286,65.6668,11500.0
2015-02-24 14:40:00,85.92,85.94,85.92,85.92,10400.0,65.6744,65.6897,65.6744,65.6744,10400.0
2015-02-24 14:50:00,85.92,85.98,85.92,85.97,19900.0,65.6744,65.7203,65.6744,65.7126,19900.0
2015-02-24 15:00:00,85.97,86.02,85.96,86.01,10900.0,65.7126,65.7509,65.705,65.7432,10900.0
2015-02-24 15:10:00,86.02,86.05,85.99,86.04,15000.0,65.7509,65.7738,65.7279,65.7662,15000.0
2015-02-24 15:20:00,86.04,86.07,86.03,86.06,17600.0,65.7662,65.7891,65.7585,65.7814,17600.0
2015-02-24 15:30:00,86.07,86.08,86.05,86.07,6100.0,65.7891,65.7967,65.7738,65.7891,6100.0
2015-02-24 15:40:00,86.06,86.11,85.99,86.0,12600.0,65.7814,65.8197,65.7279,65.7356,12600.0
2015-02-24 15:50:00,85.99,86.03,85.98,86.01,9200.0,65.7279,65.7585,65.7203,65.7432,9200.0
2015-02-25 09:30:00,85.99,85.99,85.83,85.87,43700.0,65.7279,65.7279,65.6056,65.6362,43700.0
2015-02-25 09:40:00,85.9,85.9,85.76,85.77,3200.0,65.6591,65.6591,65.5521,65.5598,3200.0
2015-02-25 09:50:00,85.81,85.81,85.75,85.78,4200.0,65.5903,65.5903,65.5445,65.5674,4200.0
2015-02-25 10:00:00,85.78,85.82,85.75,85.81,16500.0,65.5674,65.598,65.5445,65.5903,16500.0
2015-02-25 10:10:00,85.81,85.82,85.77,85.77,15300.0,65.5903,65.598,65.5598,65.5598,15300.0
2015-02-25 10:20:00,85.78,85.8,85.77,85.78,5900.0,65.5674,65.5827,65.5598,65.5674,5900.0
2015-02-25 10:30:00,85.78,85.82,85.75,85.78,7000.0,65.5674,65.598,65.5445,65.5674,7000.0
2015-02-25 10:40:00,85.76,85.83,85.76,85.8,10100.0,65.5521,65.6056,65.5521,65.5827,10100.0
2015-02-25 10:50:00,85.81,85.82,85.78,85.79,4500.0,65.5903,65.598,65.5674,65.5751,4500.0
2015-02-25 11:00:00,85.78,85.8,85.74,85.74,7600.0,65.5674,65.5827,65.5368,65.5368,7600.0
2015-02-25 11:10:00,85.74,85.77,85.73,85.77,14900.0,65.5368,65.5598,65.5292,65.5598,14900.0
2015-02-25 11:20:00,85.8,85.84,85.8,85.82,17500.0,65.5827,65.6133,65.5827,65.598,17500.0
2015-02-25 11:30:00,85.81,85.84,85.81,85.82,4400.0,65.5903,65.6133,65.5903,65.598,4400.0
2015-02-25 11:40:00,85.83,85.83,85.79,85.83,3800.0,65.6056,65.6056,65.5751,65.6056,3800.0
2015-02-25 11:50:00,85.83,85.88,85.83,85.84,178100.0,65.6056,65.6439,65.6056,65.6133,178100.0
2015-02-25 12:00:00,85.85,85.88,85.85,85.86,3700.0,65.6209,65.6439,65.6209,65.6286,3700.0
2015-02-25 12:10:00,85.85,85.88,85.85,85.86,5300.0,65.6209,65.6439,65.6209,65.6286,5300.0
2015-02-25 12:20:00,85.86,85.87,85.84,85.84,3600.0,65.6286,65.6362,65.6133,65.6133,3600.0
2015-02-25 12:30:00,85.85,85.87,85.84,85.86,16000.0,65.6209,65.6362,65.6133,65.6286,16000.0
2015-02-25 12:40:00,85.85,85.87,85.84,85.87,2500.0,65.6209,65.6362,65.6133,65.6362,2500.0
2015-02-25 12:50:00,85.87,85.88,85.84,85.85,12900.0,65.6362,65.6439,65.6133,65.6209,12900.0
2015-02-25 13:00:00,85.84,85.88,85.82,85.83,8900.0,65.6133,65.6439,65.598,65.6056,8900.0
2015-02-25 13:10:00,85.83,85.88,85.83,85.87,4500.0,65.6056,65.6439,65.6056,65.6362,4500.0
2015-02-25 13:20:00,85.88,85.91,85.87,85.91,25000.0,65.6439,65.6668,65.6362,65.6668,25000.0
2015-02-25 13:30:00,85.94,86.01,85.94,86.01,12500.0,65.6897,65.7432,65.6897,65.7432,12500.0
2015-02-25 13:40:00,86.0,86.0,85.95,85.98,41800.0,65.7356,65.7356,65.6974,65.7203,41800.0
2015-02-25 13:50:00,85.99,86.0,85.96,85.98,12300.0,65.7279,65.7356,65.705,65.7203,12300.0
2015-02-25 14:00:00,85.98,86.0,85.93,85.94,19000.0,65.7203,65.7356,65.6821,65.6897,19000.0
2015-02-25 14:10:00,85.94,85.95,85.92,85.93,9900.0,65.6897,65.6974,65.6744,65.6821,9900.0
2015-02-25 14:20:00,85.93,85.93,85.87,85.89,4000.0,65.6821,65.6821,65.6362,65.6515,4000.0
2015-02-25 14:30:00,85.88,85.9,85.77,85.77,8900.0,65.6439,65.6591,65.5598,65.5598,8900.0
2015-02-25 14:40:00,85.77,85.82,85.75,85.79,35900.0,65.5598,65.598,65.5445,65.5751,35900.0
2015-02-25 14:50:00,85.78,85.81,85.72,85.77,17100.0,65.5674,65.5903,65.5216,65.5598,17100.0
2015-02-25 15:00:00,85.78,85.78,85.66,85.7,18900.0,65.5674,65.5674,65.4757,65.5063,18900.0
2015-02-25 15:10:00,85.7,85.75,85.7,85.75,7100.0,65.5063,65.5445,65.5063,65.5445,7100.0
2015-02-25 15:20:00,85.76,85.76,85.69,85.69,8600.0,65.5521,65.5521,65.4986,65.4986,8600.0
2015-02-25 15:30:00,85.7,85.76,85.7,85.76,7200.0,65.5063,65.5521,65.5063,65.5521,7200.0
2015-02-25 15:40:00,85.74,85.79,85.71,85.79,9700.0,65.5368,65.5751,65.5139,65.5751,9700.0
2015-02-25 15:50:00,85.81,85.84,85.8,85.83,12000.0,65.5903,65.6133,65.5827,65.6056,12000.0
2015-02-26 09:30:00,85.8,85.8,85.69,85.72,22200.0,65.5827,65.5827,65.4986,65.5216,22200.0
2015-02-26 09:40:00,85.72,85.79,85.65,85.65,2500.0,65.5216,65.5751,65.4681,65.4681,2500.0
2015-02-26 09:50:00,85.71,85.72,85.53,85.54,4000.0,65.5139,65.5216,65.3763,65.384,4000.0
2015-02-26 10:00:00,85.56,85.63,85.55,85.62,4300.0,65.3993,65.4528,65.3916,65.4451,4300.0
2015-02-26 10:10:00,85.62,85.65,85.57,85.64,24200.0,65.4451,65.4681,65.4069,65.4604,24200.0
2015-02-26 10:20:00,85.63,85.65,85.61,85.64,7300.0,65.4528,65.4681,65.4375,65.4604,7300.0
2015-02-26 10:30:00,85.63,85.72,85.59,85.7,6300.0,65.4528,65.5216,65.4222,65.5063,6300.0
2015-02-26 10:40:00,85.71,85.71,85.65,85.65,9200.0,65.5139,65.5139,65.4681,65.4681,9200.0
2015-02-26 10:50:00,85.68,85.7,85.65,85.7,6500.0,65.491,65.5063,65.4681,65.5063,6500.0
2015-02-26 11:00:00,85.68,85.79,85.68,85.77,6800.0,65.491,65.5751,65.491,65.5598,6800.0
2015-02-26 11:10:00,85.74,85.75,85.71,85.74,24800.0,65.5368,65.5445,65.5139,65.5368,24800.0
2015-02-26 11:20:00,85.73,85.75,85.68,85.68,50400.0,65.5292,65.5445,65.491,65.491,50400.0
2015-02-26 11:30:00,85.7,85.75,85.7,85.72,3600.0,65.5063,65.5445,65.5063,65.5216,3600.0
2015-02-26 11:40:00,85.7,85.75,85.7,85.71,20700.0,65.5063,65.5445,65.5063,65.5139,20700.0
2015-02-26 11:50:00,85.71,85.71,85.68,85.68,13700.0,65.5139,65.5139,65.491,65.491,13700.0
2015-02-26 12:00:00,85.65,85.68,85.63,85.66,12000.0,65.4681,65.491,65.4528,65.4757,12000.0
2015-02-26 12:10:00,85.65,85.65,85.56,85.56,6900.0,65.4681,65.4681,65.3993,65.3993,6900.0
2015-02-26 12:20:00,85.55,85.61,85.55,85.58,52300.0,65.3916,65.4375,65.3916,65.4145,52300.0
2015-02-26 12:30:00,85.59,85.64,85.58,85.63,5800.0,65.4222,65.4604,65.4145,65.4528,5800.0
2015-02-26 12:40:00,85.63,85.71,85.59,85.67,12000.0,65.4528,65.5139,65.4222,65.4833,12000.0
2015-02-26 12:50:00,85.68,85.7,85.68,85.69,2900.0,65.491,65.5063,65.491,65.4986,2900.0
2015-02-26 13:00:00,85.7,85.7,85.67,85.69,2600.0,65.5063,65.5063,65.4833,65.4986,2600.0
2015-02-26 13:10:00,85.68,85.71,85.68,85.68,4500.0,65.491,65.5139,65.491,65.491,4500.0
2015-02-26 13:20:00,85.65,85.65,85.56,85.63,22800.0,65.4681,65.4681,65.3993,65.4528,22800.0
2015-02-26 13:30:00,85.62,85.65,85.61,85.64,14000.0,65.4451,65.4681,65.4375,65.4604,14000.0
2015-02-26 13:40:00,85.66,85.66,85.6,85.61,19200.0,65.4757,65.4757,65.4298,65.4375,19200.0
2015-02-26 13:50:00,85.61,85.63,85.6,85.61,22100.0,65.4375,65.4528,65.4298,65.4375,22100.0
2015-02-26 14:00:00,85.62,85.66,85.57,85.57,21100.0,65.4451,65.4757,65.4069,65.4069,21100.0
2015-02-26 14:10:00,85.57,85.59,85.51,85.51,25700.0,65.4069,65.4222,65.361,65.361,25700.0
2015-02-26 14:20:00,85.53,85.57,85.49,85.49,11100.0,65.3763,65.4069,65.3458,65.3458,11100.0
2015-02-26 14:30:00,85.48,85.52,85.42,85.48,15300.0,65.3381,65.3687,65.2922,65.3381,15300.0
2015-02-26 14:40:00,85.48,85.51,85.43,85.45,18200.0,65.3381,65.361,65.2999,65.3152,18200.0
2015-02-26 14:50:00,85.45,85.49,85.42,85.43,11200.0,65.3152,65.3458,65.2922,65.2999,11200.0
2015-02-26 15:00:00,85.44,85.44,85.34,85.4,10600.0,65.3075,65.3075,65.2311,65.277,10600.0
2015-02-26 15:10:00,85.39,85.5,85.38,85.5,70600.0,65.2693,65.3534,65.2617,65.3534,70600.0
2015-02-26 15:20:00,85.53,85.53,85.47,85.53,7000.0,65.3763,65.3763,65.3305,65.3763,7000.0
2015-02-26 15:30:00,85.52,85.55,85.48,85.54,11300.0,65.3687,65.3916,65.3381,65.384,11300.0
2015-02-26 15:40:00,85.54,85.62,85.53,85.59,23300.0,65.384,65.4451,65.3763,65.4222,23300.0
2015-02-26 15:50:00,85.6,85.63,85.57,85.59,4600.0,65.4298,65.4528,65.4069,65.4222,4600.0
2015-02-27 09:30:00,85.58,85.58,85.44,85.55,15700.0,65.4145,65.4145,65.3075,65.3916,15700.0
2015-02-27 09:40:00,85.61,85.61,85.4,85.46,21400.0,65.4375,65.4375,65.277,65.3228,21400.0
2015-02-27 09:50:00,85.46,85.49,85.43,85.44,4700.0,65.3228,65.3458,65.2999,65.3075,4700.0
2015-02-27 10:00:00,85.43,85.53,85.42,85.49,6800.0,65.2999,65.3763,65.2922,65.3458,6800.0
2015-02-27 10:10:00,85.51,85.55,85.44,85.48,19700.0,65.361,65.3916,65.3075,65.3381,19700.0
2015-02-27 10:20:00,85.48,85.55,85.46,85.55,11800.0,65.3381,65.3916,65.3228,65.3916,11800.0
2015-02-27 10:30:00,85.55,85.58,85.49,85.52,8000.0,65.3916,65.4145,65.3458,65.3687,8000.0
2015-02-27 10:40:00,85.52,85.6,85.52,85.59,10600.0,65.3687,65.4298,65.3687,65.4222,10600.0
2015-02-27 10:50:00,85.59,85.63,85.58,85.61,13400.0,65.4222,65.4528,65.4145,65.4375,13400.0
2015-02-27 11:00:00,85.63,85.63,85.54,85.58,13200.0,65.4528,65.4528,65.384,65.4145,13200.0
2015-02-27 11:10:00,85.58,85.61,85.56,85.6,9000.0,65.4145,65.4375,65.3993,65.4298,9000.0
2015-02-27 11:20:00,85.58,85.58,85.5,85.51,11800.0,65.4145,65.4145,65.3534,65.361,11800.0
2015-02-27 11:30:00,85.51,85.57,85.51,85.56,6600.0,65.361,65.4069,65.361,65.3993,6600.0
2015-02-27 11:40:00,85.55,85.61,85.55,85.56,16200.0,65.3916,65.4375,65.3916,65.3993,16200.0
2015-02-27 11:50:00,85.55,85.57,85.54,85.57,17000.0,65.3916,65.4069,65.384,65.4069,17000.0
2015-02-27 12:00:00,85.58,85.59,85.56,85.59,5000.0,65.4145,65.4222,65.3993,65.4222,5000.0
2015-02-27 12:10:00,85.58,85.59,85.57,85.58,6500.0,65.4145,65.4222,65.4069,65.4145,6500.0
2015-02-27 12:20:00,85.58,85.64,85.58,85.64,23300.0,65.4145,65.4604,65.4145,65.4604,23300.0
2015-02-27 12:30:00,85.65,85.66,85.63,85.63,4200.0,65.4681,65.4757,65.4528,65.4528,4200.0
2015-02-27 12:40:00,85.63,85.64,85.6,85.62,7900.0,65.4528,65.4604,65.4298,65.4451,7900.0
2015-02-27 12:50:00,85.64,85.65,85.57,85.6,5300.0,65.4604,65.4681,65.4069,65.4298,5300.0
2015-02-27 13:00:00,85.59,85.61,85.57,85.58,8500.0,65.4222,65.4375,65.4069,65.4145,8500.0
2015-02-27 13:10:00,85.58,85.58,85.52,85.52,20300.0,65.4145,65.4145,65.3687,65.3687,20300.0
2015-02-27 13:20:00,85.52,85.55,85.49,85.54,23100.0,65.3687,65.3916,65.3458,65.384,23100.0
2015-02-27 13:30:00,85.54,85.54,85.49,85.51,4300.0,65.384,65.384,65.3458,65.361,4300.0
2015-02-27 13:40:00,85.51,85.56,85.5,85.55,4700.0,65.361,65.3993,65.3534,65.3916,4700.0
2015-02-27 13:50:00,85.55,85.57,85.53,85.55,9900.0,65.3916,65.4069,65.3763,65.3916,9900.0
2015-02-27 14:00:00,85.55,85.59,85.55,85.55,45800.0,65.3916,65.4222,65.3916,65.3916,45800.0
2015-02-27 14:10:00,85.54,85.57,85.54,85.55,10600.0,65.384,65.4069,65.384,65.3916,10600.0
2015-02-27 14:20:00,85.54,85.58,85.53,85.57,29300.0,65.384,65.4145,65.3763,65.4069,29300.0
2015-02-27 14:30:00,85.55,85.57,85.44,85.46,6300.0,65.3916,65.4069,65.3075,65.3228,6300.0
2015-02-27 14:40:00,85.46,85.47,85.39,85.43,5900.0,65.3228,65.3305,65.2693,65.2999,5900.0
2015-02-27 14:50:00,85.43,85.43,85.38,85.41,12100.0,65.2999,65.2999,65.2617,65.2846,12100.0
2015-02-27 15:00:00,85.41,85.43,85.34,85.38,10600.0,65.2846,65.2999,65.2311,65.2617,10600.0
2015-02-27 15:10:00,85.38,85.42,85.34,85.42,27600.0,65.2617,65.2922,65.2311,65.2922,27600.0
2015-02-27 15:20:00,85.4,85.46,85.38,85.45,17200.0,65.277,65.3228,65.2617,65.3152,17200.0
2015-02-27 15:30:00,85.46,85.46,85.35,85.37,23000.0,65.3228,65.3228,65.2387,65.254,23000.0
2015-02-27 15:40:00,85.36,85.41,85.3,85.39,41200.0,65.2464,65.2846,65.2005,65.2693,41200.0
2015-02-27 15:50:00,85.39,85.4,85.31,85.32,35800.0,65.2693,65.277,65.2082,65.2158,35800.0
2015-03-02 09:30:00,85.32,85.33,85.22,85.3,31000.0,65.2158,65.2235,65.1394,65.2005,31000.0
2015-03-02 09:40:00,85.3,85.35,85.27,85.35,10900.0,65.2005,65.2387,65.1776,65.2387,10900.0
2015-03-02 09:50:00,85.36,85.4,85.36,85.37,8300.0,65.2464,65.277,65.2464,65.254,8300.0
2015-03-02 10:00:00,85.4,85.41,85.35,85.41,15200.0,65.277,65.2846,65.2387,65.2846,15200.0
2015-03-02 10:10:00,85.46,85.51,85.44,85.44,38600.0,65.3228,65.361,65.3075,65.3075,38600.0
2015-03-02 10:20:00,85.46,85.51,85.46,85.5,6000.0,65.3228,65.361,65.3228,65.3534,6000.0
2015-03-02 10:30:00,85.51,85.54,85.47,85.53,11000.0,65.361,65.384,65.3305,65.3763,11000.0
2015-03-02 10:40:00,85.53,85.54,85.49,85.5,14100.0,65.3763,65.384,65.3458,65.3534,14100.0
2015-03-02 10:50:00,85.51,85.56,85.5,85.54,26400.0,65.361,65.3993,65.3534,65.384,26400.0
2015-03-02 11:00:00,85.56,85.57,85.47,85.51,11100.0,65.3993,65.4069,65.3305,65.361,11100.0
2015-03-02 11:10:00,85.5,85.52,85.49,85.49,4900.0,65.3534,65.3687,65.3458,65.3458,4900.0
2015-03-02 11:20:00,85.49,85.53,85.49,85.5,14500.0,65.3458,65.3763,65.3458,65.3534,14500.0
2015-03-02 11:30:00,85.5,85.59,85.47,85.57,95000.0,65.3534,65.4222,65.3305,65.4069,95000.0
2015-03-02 11:40:00,85.57,85.59,85.53,85.53,7800.0,65.4069,65.4222,65.3763,65.3763,7800.0
2015-03-02 11:50:00,85.53,85.55,85.5,85.5,28800.0,65.3763,65.3916,65.3534,65.3534,28800.0
2015-03-02 12:00:00,85.51,85.53,85.5,85.52,60400.0,65.361,65.3763,65.3534,65.3687,60400.0
2015-03-02 12:10:00,85.52,85.52,85.43,85.43,73000.0,65.3687,65.3687,65.2999,65.2999,73000.0
2015-03-02 12:20:00,85.43,85.43,85.38,85.39,65300.0,65.2999,65.2999,65.2617,65.2693,65300.0
2015-03-02 12:30:00,85.39,85.44,85.38,85.41,22100.0,65.2693,65.3075,65.2617,65.2846,22100.0
2015-03-02 12:40:00,85.41,85.42,85.39,85.42,3100.0,65.2846,65.2922,65.2693,65.2922,3100.0
2015-03-02 12:50:00,85.46,85.48,85.45,85.46,8400.0,65.3228,65.3381,65.3152,65.3228,8400.0
2015-03-02 13:00:00,85.45,85.46,85.44,85.45,3300.0,65.3152,65.3228,65.3075,65.3152,3300.0
2015-03-02 13:10:00,85.47,85.51,85.47,85.48,9600.0,65.3305,65.361,65.3305,65.3381,9600.0
2015-03-02 13:20:00,85.5,85.51,85.48,85.51,23600.0,65.3534,65.361,65.3381,65.361,23600.0
2015-03-02 13:30:00,85.51,85.54,85.49,85.52,41600.0,65.361,65.384,65.3458,65.3687,41600.0
2015-03-02 13:40:00,85.54,85.57,85.53,85.55,45500.0,65.384,65.4069,65.3763,65.3916,45500.0
2015-03-02 13:50:00,85.55,85.56,85.53,85.56,112300.0,65.3916,65.3993,65.3763,65.3993,112300.0
2015-03-02 14:00:00,85.55,85.55,85.51,85.51,99100.0,65.3916,65.3916,65.361,65.361,99100.0
2015-03-02 14:10:00,85.5,85.51,85.47,85.47,43100.0,65.3534,65.361,65.3305,65.3305,43100.0
2015-03-02 14:20:00,85.47,85.48,85.42,85.43,28900.0,65.3305,65.3381,65.2922,65.2999,28900.0
2015-03-02 14:30:00,85.42,85.47,85.42,85.46,6200.0,65.2922,65.3305,65.2922,65.3228,6200.0
2015-03-02 14:40:00,85.47,85.5,85.45,85.49,16700.0,65.3305,65.3534,65.3152,65.3458,16700.0
2015-03-02 14:50:00,85.49,85.54,85.49,85.52,6700.0,65.3458,65.384,65.3458,65.3687,6700.0
2015-03-02 15:00:00,85.53,85.57,85.51,85.56,9900.0,65.3763,65.4069,65.361,65.3993,9900.0
2015-03-02 15:10:00,85.56,85.61,85.55,85.6,21000.0,65.3993,65.4375,65.3916,65.4298,21000.0
2015-03-02 15:20:00,85.59,85.6,85.57,85.59,29900.0,65.4222,65.4298,65.4069,65.4222,29900.0
2015-03-02 15:30:00,85.59,85.65,85.57,85.64,24900.0,65.4222,65.4681,65.4069,65.4604,24900.0
2015-03-02 15:40:00,85.65,85.68,85.62,85.66,17900.0,65.4681,65.491,65.4451,65.4757,17900.0
2015-03-02 15:50:00,85.66,85.67,85.63,85.67,13600.0,65.4757,65.4833,65.4528,65.4833,13600.0
2015-03-03 09:30:00,85.55,85.55,85.44,85.52,17600.0,65.3916,65.3916,65.3075,65.3687,17600.0
2015-03-03 09:40:00,85.5,85.53,85.34,85.36,19400.0,65.3534,65.3763,65.2311,65.2464,19400.0
2015-03-03 09:50:00,85.33,85.33,85.24,85.26,8400.0,65.2235,65.2235,65.1547,65.1699,8400.0
2015-03-03 10:00:00,85.25,85.34,85.24,85.31,5300.0,65.1623,65.2311,65.1547,65.2082,5300.0
2015-03-03 10:10:00,85.33,85.38,85.29,85.37,27800.0,65.2235,65.2617,65.1929,65.254,27800.0
2015-03-03 10:20:00,85.37,85.37,85.28,85.32,9500.0,65.254,65.254,65.1852,65.2158,9500.0
2015-03-03 10:30:00,85.32,85.36,85.29,85.32,2900.0,65.2158,65.2464,65.1929,65.2158,2900.0
2015-03-03 10:40:00,85.33,85.36,85.31,85.34,11100.0,65.2235,65.2464,65.2082,65.2311,11100.0
2015-03-03 10:50:00,85.31,85.32,85.25,85.27,56200.0,65.2082,65.2158,65.1623,65.1776,56200.0
2015-03-03 11:00:00,85.26,85.29,85.22,85.26,37700.0,65.1699,65.1929,65.1394,65.1699,37700.0
2015-03-03 11:10:00,85.25,85.33,85.21,85.28,22200.0,65.1623,65.2235,65.1317,65.1852,22200.0
2015-03-03 11:20:00,85.29,85.31,85.22,85.24,21700.0,65.1929,65.2082,65.1394,65.1547,21700.0
2015-03-03 11:30:00,85.24,85.24,85.07,85.12,24000.0,65.1547,65.1547,65.0247,65.0629,24000.0
2015-03-03 11:40:00,85.11,85.11,85.01,85.07,9900.0,65.0553,65.0553,64.9789,65.0247,9900.0
2015-03-03 11:50:00,85.07,85.18,85.05,85.12,90000.0,65.0247,65.1088,65.0094,65.0629,90000.0
2015-03-03 12:00:00,85.12,85.12,85.06,85.08,6200.0,65.0629,65.0629,65.0171,65.0324,6200.0
2015-03-03 12:10:00,85.09,85.12,85.08,85.1,7600.0,65.04,65.0629,65.0324,65.0476,7600.0
2015-03-03 12:20:00,85.07,85.07,84.96,85.03,22400.0,65.0247,65.0247,64.9406,64.9941,22400.0
2015-03-03 12:30:00,85.03,85.13,85.01,85.13,22800.0,64.9941,65.0706,64.9789,65.0706,22800.0
2015-03-03 12:40:00,85.12,85.12,85.08,85.1,3400.0,65.0629,65.0629,65.0324,65.0476,3400.0
2015-03-03 12:50:00,85.12,85.21,85.12,85.21,29200.0,65.0629,65.1317,65.0629,65.1317,29200.0
2015-03-03 13:00:00,85.21,85.25,85.2,85.24,25500.0,65.1317,65.1623,65.1241,65.1547,25500.0
2015-03-03 13:10:00,85.23,85.24,85.17,85.17,76300.0,65.147,65.1547,65.1012,65.1012,76300.0
2015-03-03 13:20:00,85.18,85.24,85.18,85.23,13700.0,65.1088,65.1547,65.1088,65.147,13700.0
2015-03-03 13:30:00,85.25,85.27,85.19,85.21,33200.0,65.1623,65.1776,65.1164,65.1317,33200.0
2015-03-03 13:40:00,85.19,85.22,85.16,85.21,21900.0,65.1164,65.1394,65.0935,65.1317,21900.0
2015-03-03 13:50:00,85.22,85.25,85.18,85.18,18700.0,65.1394,65.1623,65.1088,65.1088,18700.0
2015-03-03 14:00:00,85.2,85.28,85.2,85.28,43000.0,65.1241,65.1852,65.1241,65.1852,43000.0
2015-03-03 14:10:00,85.28,85.34,85.28,85.33,69100.0,65.1852,65.2311,65.1852,65.2235,69100.0
2015-03-03 14:20:00,85.33,85.36,85.32,85.35,57800.0,65.2235,65.2464,65.2158,65.2387,57800.0
2015-03-03 14:30:00,85.36,85.37,85.3,85.32,22200.0,65.2464,65.254,65.2005,65.2158,22200.0
2015-03-03 14:40:00,85.31,85.32,85.21,85.26,31700.0,65.2082,65.2158,65.1317,65.1699,31700.0
2015-03-03 14:50:00,85.25,85.31,85.25,85.29,19000.0,65.1623,65.2082,65.1623,65.1929,19000.0
2015-03-03 15:00:00,85.28,85.31,85.25,85.26,41700.0,65.1852,65.2082,65.1623,65.1699,41700.0
2015-03-03 15:10:00,85.26,85.27,85.2,85.22,6600.0,65.1699,65.1776,65.1241,65.1394,6600.0
2015-03-03 15:20:00,85.23,85.33,85.23,85.32,29900.0,65.147,65.2235,65.147,65.2158,29900.0
2015-03-03 15:30:00,85.34,85.35,85.29,85.29,20600.0,65.2311,65.2387,65.1929,65.1929,20600.0
2015-03-03 15:40:00,85.28,85.29,85.25,85.29,23700.0,65.1852,65.1929,65.1623,65.1929,23700.0
2015-03-03 15:50:00,85.29,85.33,85.27,85.31,34100.0,65.1929,65.2235,65.1776,65.2082,34100.0
2015-03-04 09:30:00,85.15,85.15,84.8,84.8,24700.0,65.0859,65.0859,64.8183,64.8183,24700.0
2015-03-04 09:40:00,84.76,84.77,84.66,84.73,5800.0,64.7878,64.7954,64.7113,64.7648,5800.0
2015-03-04 09:50:00,84.71,84.76,84.65,84.75,6400.0,64.7495,64.7878,64.7037,64.7801,6400.0
2015-03-04 10:00:00,84.72,84.78,84.64,84.66,8200.0,64.7572,64.8031,64.696,64.7113,8200.0
2015-03-04 10:10:00,84.64,84.65,84.51,84.61,27100.0,64.696,64.7037,64.5967,64.6731,27100.0
2015-03-04 10:20:00,84.61,84.63,84.57,84.62,4900.0,64.6731,64.6884,64.6425,64.6808,4900.0
2015-03-04 10:30:00,84.61,84.71,84.57,84.65,6300.0,64.6731,64.7495,64.6425,64.7037,6300.0
2015-03-04 10:40:00,84.67,84.74,84.61,84.61,3700.0,64.719,64.7725,64.6731,64.6731,3700.0
2015-03-04 10:50:00,84.6,84.68,84.58,84.68,4000.0,64.6655,64.7266,64.6502,64.7266,4000.0
2015-03-04 11:00:00,84.67,84.76,84.67,84.75,5200.0,64.719,64.7878,64.719,64.7801,5200.0
2015-03-04 11:10:00,84.76,84.87,84.74,84.87,15900.0,64.7878,64.8718,64.7725,64.8718,15900.0
2015-03-04 11:20:00,84.87,84.87,84.83,84.85,7900.0,64.8718,64.8718,64.8413,64.8566,7900.0
2015-03-04 11:30:00,84.85,84.94,84.84,84.93,4300.0,64.8566,64.9253,64.8489,64.9177,4300.0
2015-03-04 11:40:00,84.92,84.95,84.9,84.9,5200.0,64.9101,64.933,64.8948,64.8948,5200.0
2015-03-04 11:50:00,84.91,84.91,84.85,84.86,2300.0,64.9024,64.9024,64.8566,64.8642,2300.0
2015-03-04 12:00:00,84.87,84.9,84.86,84.89,2300.0,64.8718,64.8948,64.8642,64.8871,2300.0
2015-03-04 12:10:00,84.9,85.01,84.89,84.98,24200.0,64.8948,64.9789,64.8871,64.9559,24200.0
2015-03-04 12:20:00,84.98,84.99,84.96,84.97,2100.0,64.9559,64.9636,64.9406,64.9483,2100.0
2015-03-04 12:30:00,84.98,85.02,84.98,85.0,2200.0,64.9559,64.9865,64.9559,64.9712,2200.0
2015-03-04 12:40:00,85.01,85.07,85.0,85.05,4800.0,64.9789,65.0247,64.9712,65.0094,4800.0
2015-03-04 12:50:00,85.04,85.05,84.96,84.96,121500.0,65.0018,65.0094,64.9406,64.9406,121500.0
2015-03-04 13:00:00,84.96,84.97,84.93,84.94,29300.0,64.9406,64.9483,64.9177,64.9253,29300.0
2015-03-04 13:10:00,84.93,84.97,84.92,84.95,25700.0,64.9177,64.9483,64.9101,64.933,25700.0
2015-03-04 13:20:00,84.94,85.03,84.94,84.98,19600.0,64.9253,64.9941,64.9253,64.9559,19600.0
2015-03-04 13:30:00,84.99,85.0,84.96,84.97,38700.0,64.9636,64.9712,64.9406,64.9483,38700.0
2015-03-04 13:40:00,84.97,84.97,84.88,84.89,11000.0,64.9483,64.9483,64.8795,64.8871,11000.0
2015-03-04 13:50:00,84.89,84.91,84.81,84.83,22400.0,64.8871,64.9024,64.826,64.8413,22400.0
2015-03-04 14:00:00,84.83,84.9,84.83,84.86,47000.0,64.8413,64.8948,64.8413,64.8642,47000.0
2015-03-04 14:10:00,84.87,84.88,84.77,84.78,79600.0,64.8718,64.8795,64.7954,64.8031,79600.0
2015-03-04 14:20:00,84.78,84.81,84.76,84.8,14000.0,64.8031,64.826,64.7878,64.8183,14000.0
2015-03-04 14:30:00,84.81,84.83,84.78,84.78,57400.0,64.826,64.8413,64.8031,64.8031,57400.0
2015-03-04 14:40:00,84.79,84.88,84.79,84.87,23600.0,64.8107,64.8795,64.8107,64.8718,23600.0
2015-03-04 14:50:00,84.87,84.94,84.86,84.94,14100.0,64.8718,64.9253,64.8642,64.9253,14100.0
2015-03-04 15:00:00,84.94,84.94,84.83,84.86,9500.0,64.9253,64.9253,64.8413,64.8642,9500.0
2015-03-04 15:10:00,84.86,84.94,84.86,84.91,13500.0,64.8642,64.9253,64.8642,64.9024,13500.0
2015-03-04 15:20:00,84.91,84.93,84.88,84.92,4600.0,64.9024,64.9177,64.8795,64.9101,4600.0
2015-03-04 15:30:00,84.93,84.99,84.92,84.96,8900.0,64.9177,64.9636,64.9101,64.9406,8900.0
2015-03-04 15:40:00,84.93,84.97,84.89,84.97,7300.0,64.9177,64.9483,64.8871,64.9483,7300.0
2015-03-04 15:50:00,84.96,84.97,84.92,84.95,31100.0,64.9406,64.9483,64.9101,64.933,31100.0
2015-03-05 09:30:00,85.17,85.19,84.92,84.96,20000.0,65.1012,65.1164,64.9101,64.9406,20000.0
2015-03-05 09:40:00,84.95,85.02,84.89,85.0,4200.0,64.933,64.9865,64.8871,64.9712,4200.0
2015-03-05 09:50:00,85.04,85.09,85.04,85.07,6800.0,65.0018,65.04,65.0018,65.0247,6800.0
2015-03-05 10:00:00,85.07,85.13,85.03,85.11,4900.0,65.0247,65.0706,64.9941,65.0553,4900.0
2015-03-05 10:10:00,85.13,85.16,85.09,85.09,16600.0,65.0706,65.0935,65.04,65.04,16600.0
2015-03-05 10:20:00,85.07,85.15,85.07,85.15,5100.0,65.0247,65.0859,65.0247,65.0859,5100.0
2015-03-05 10:30:00,85.15,85.16,85.12,85.12,3700.0,65.0859,65.0935,65.0629,65.0629,3700.0
2015-03-05 10:40:00,85.13,85.14,85.11,85.14,3600.0,65.0706,65.0782,65.0553,65.0782,3600.0
2015-03-05 10:50:00,85.15,85.15,85.1,85.14,46400.0,65.0859,65.0859,65.0476,65.0782,46400.0
2015-03-05 11:00:00,85.12,85.12,85.03,85.03,10400.0,65.0629,65.0629,64.9941,64.9941,10400.0
2015-03-05 11:10:00,85.03,85.03,84.94,85.0,11600.0,64.9941,64.9941,64.9253,64.9712,11600.0
2015-03-05 11:20:00,85.0,85.03,84.99,85.01,11300.0,64.9712,64.9941,64.9636,64.9789,11300.0
2015-03-05 11:30:00,85.03,85.06,85.01,85.06,29200.0,64.9941,65.0171,64.9789,65.0171,29200.0
2015-03-05 11:40:00,85.06,85.08,85.06,85.07,6900.0,65.0171,65.0324,65.0171,65.0247,6900.0
2015-03-05 11:50:00,85.08,85.13,85.06,85.1,8300.0,65.0324,65.0706,65.0171,65.0476,8300.0
2015-03-05 12:00:00,85.1,85.1,85.07,85.08,5500.0,65.0476,65.0476,65.0247,65.0324,5500.0
2015-03-05 12:10:00,85.08,85.1,85.03,85.03,5800.0,65.0324,65.0476,64.9941,64.9941,5800.0
2015-03-05 12:20:00,85.03,85.03,84.97,84.98,1900.0,64.9941,64.9941,64.9483,64.9559,1900.0
2015-03-05 12:30:00,84.97,85.02,84.97,85.01,12800.0,64.9483,64.9865,64.9483,64.9789,12800.0
2015-03-05 12:40:00,85.01,85.02,84.97,84.97,9700.0,64.9789,64.9865,64.9483,64.9483,9700.0
2015-03-05 12:50:00,84.97,84.97,84.83,84.87,8200.0,64.9483,64.9483,64.8413,64.8718,8200.0
2015-03-05 13:00:00,84.86,84.92,84.85,84.92,5200.0,64.8642,64.9101,64.8566,64.9101,5200.0
2015-03-05 13:10:00,84.92,84.96,84.91,84.95,5600.0,64.9101,64.9406,64.9024,64.933,5600.0
2015-03-05 13:20:00,84.94,85.0,84.9,84.98,20300.0,64.9253,64.9712,64.8948,64.9559,20300.0
2015-03-05 13:30:00,84.98,85.0,84.95,85.0,128300.0,64.9559,64.9712,64.933,64.9712,128300.0
2015-03-05 13:40:00,85.0,85.02,84.97,85.01,6500.0,64.9712,64.9865,64.9483,64.9789,6500.0
2015-03-05 13:50:00,85.0,85.04,85.0,85.04,48300.0,64.9712,65.0018,64.9712,65.0018,48300.0
2015-03-05 14:00:00,85.04,85.1,85.03,85.09,25100.0,65.0018,65.0476,64.9941,65.04,25100.0
2015-03-05 14:10:00,85.1,85.1,85.08,85.08,3900.0,65.0476,65.0476,65.0324,65.0324,3900.0
2015-03-05 14:20:00,85.09,85.09,85.05,85.06,17500.0,65.04,65.04,65.0094,65.0171,17500.0
2015-03-05 14:30:00,85.07,85.08,85.03,85.03,16200.0,65.0247,65.0324,64.9941,64.9941,16200.0
2015-03-05 14:40:00,85.04,85.06,85.02,85.04,9300.0,65.0018,65.0171,64.9865,65.0018,9300.0
2015-03-05 14:50:00,85.03,85.13,85.03,85.1,12800.0,64.9941,65.0706,64.9941,65.0476,12800.0
2015-03-05 15:00:00,85.1,85.1,85.0,85.02,8200.0,65.0476,65.0476,64.9712,64.9865,8200.0
2015-03-05 15:10:00,85.02,85.07,85.01,85.06,5300.0,64.9865,65.0247,64.9789,65.0171,5300.0
2015-03-05 15:20:00,85.06,85.1,85.06,85.09,8700.0,65.0171,65.0476,65.0171,65.04,8700.0
2015-03-05 15:30:00,85.1,85.11,85.02,85.09,22200.0,65.0476,65.0553,64.9865,65.04,22200.0
2015-03-05 15:40:00,85.09,85.12,85.07,85.09,16200.0,65.04,65.0629,65.0247,65.04,16200.0
2015-03-05 15:50:00,85.1,85.13,85.09,85.09,9100.0,65.0476,65.0706,65.04,65.04,9100.0
2015-03-06 09:30:00,84.78,84.78,84.59,84.77,24700.0,64.8031,64.8031,64.6578,64.7954,24700.0
2015-03-06 09:40:00,84.77,84.86,84.77,84.82,1800.0,64.7954,64.8642,64.7954,64.8336,1800.0
2015-03-06 09:50:00,84.81,84.89,84.74,84.85,11000.0,64.826,64.8871,64.7725,64.8566,11000.0
2015-03-06 10:00:00,84.87,84.87,84.74,84.75,4500.0,64.8718,64.8718,64.7725,64.7801,4500.0
2015-03-06 10:10:00,84.77,84.79,84.64,84.7,15500.0,64.7954,64.8107,64.696,64.7419,15500.0
2015-03-06 10:20:00,84.71,84.77,84.68,84.77,7700.0,64.7495,64.7954,64.7266,64.7954,7700.0
2015-03-06 10:30:00,84.74,84.78,84.71,84.71,3800.0,64.7725,64.8031,64.7495,64.7495,3800.0
2015-03-06 10:40:00,84.71,84.72,84.61,84.66,5200.0,64.7495,64.7572,64.6731,64.7113,5200.0
2015-03-06 10:50:00,84.6,84.63,84.5,84.54,7400.0,64.6655,64.6884,64.589,64.6196,7400.0
2015-03-06 11:00:00,84.53,84.53,84.34,84.34,5800.0,64.612,64.612,64.4667,64.4667,5800.0
2015-03-06 11:10:00,84.3,84.36,84.24,84.25,6300.0,64.4362,64.482,64.3903,64.3979,6300.0
2015-03-06 11:20:00,84.26,84.31,84.24,84.3,12100.0,64.4056,64.4438,64.3903,64.4362,12100.0
2015-03-06 11:30:00,84.25,84.26,84.18,84.22,14100.0,64.3979,64.4056,64.3444,64.375,14100.0
2015-03-06 11:40:00,84.21,84.23,84.09,84.11,8100.0,64.3674,64.3826,64.2756,64.2909,8100.0
2015-03-06 11:50:00,84.13,84.2,84.1,84.19,6500.0,64.3062,64.3597,64.2833,64.3521,6500.0
2015-03-06 12:00:00,84.21,84.27,84.19,84.26,31700.0,64.3674,64.4132,64.3521,64.4056,31700.0
2015-03-06 12:10:00,84.26,84.27,84.07,84.07,59700.0,64.4056,64.4132,64.2604,64.2604,59700.0
2015-03-06 12:20:00,84.07,84.07,83.98,84.03,39700.0,64.2604,64.2604,64.1916,64.2298,39700.0
2015-03-06 12:30:00,84.02,84.14,84.01,84.14,9100.0,64.2221,64.3139,64.2145,64.3139,9100.0
2015-03-06 12:40:00,84.16,84.16,84.13,84.16,7900.0,64.3291,64.3291,64.3062,64.3291,7900.0
2015-03-06 12:50:00,84.16,84.16,84.0,84.06,10300.0,64.3291,64.3291,64.2068,64.2527,10300.0
2015-03-06 13:00:00,84.07,84.11,83.99,84.03,9900.0,64.2604,64.2909,64.1992,64.2298,9900.0
2015-03-06 13:10:00,84.05,84.09,84.01,84.04,21600.0,64.2451,64.2756,64.2145,64.2374,21600.0
2015-03-06 13:20:00,84.05,84.07,83.96,84.01,23200.0,64.2451,64.2604,64.1763,64.2145,23200.0
2015-03-06 13:30:00,84.02,84.03,83.91,83.96,5900.0,64.2221,64.2298,64.1381,64.1763,5900.0
2015-03-06 13:40:00,83.94,83.97,83.87,83.94,9100.0,64.161,64.1839,64.1075,64.161,9100.0
2015-03-06 13:50:00,83.94,84.01,83.93,84.01,11400.0,64.161,64.2145,64.1533,64.2145,11400.0
2015-03-06 14:00:00,84.05,84.14,84.04,84.14,14400.0,64.2451,64.3139,64.2374,64.3139,14400.0
2015-03-06 14:10:00,84.14,84.14,84.08,84.09,20800.0,64.3139,64.3139,64.268,64.2756,20800.0
2015-03-06 14:20:00,84.08,84.08,83.89,83.95,23400.0,64.268,64.268,64.1228,64.1686,23400.0
2015-03-06 14:30:00,83.93,83.97,83.8,83.81,15600.0,64.1533,64.1839,64.054,64.0616,15600.0
2015-03-06 14:40:00,83.8,83.85,83.76,83.85,10300.0,64.054,64.0922,64.0234,64.0922,10300.0
2015-03-06 14:50:00,83.85,83.89,83.81,83.83,68700.0,64.0922,64.1228,64.0616,64.0769,68700.0
2015-03-06 15:00:00,83.81,84.02,83.8,83.98,13900.0,64.0616,64.2221,64.054,64.1916,13900.0
2015-03-06 15:10:00,83.98,83.98,83.86,83.92,20300.0,64.1916,64.1916,64.0998,64.1457,20300.0
2015-03-06 15:20:00,83.94,83.97,83.84,83.84,21100.0,64.161,64.1839,64.0845,64.0845,21100.0
2015-03-06 15:30:00,83.82,83.9,83.74,83.78,20600.0,64.0693,64.1304,64.0081,64.0387,20600.0
2015-03-06 15:40:00,83.76,83.8,83.69,83.77,19300.0,64.0234,64.054,63.9699,64.031,19300.0
2015-03-06 15:50:00,83.75,83.88,83.75,83.88,25100.0,64.0158,64.1151,64.0158,64.1151,25100.0
2015-03-09 09:30:00,84.04,84.04,83.94,83.97,17900.0,64.2374,64.2374,64.161,64.1839,17900.0
2015-03-09 09:40:00,84.05,84.06,83.95,83.98,13100.0,64.2451,64.2527,64.1686,64.1916,13100.0
2015-03-09 09:50:00,84.02,84.06,83.95,84.05,3300.0,64.2221,64.2527,64.1686,64.2451,3300.0
2015-03-09 10:00:00,84.08,84.15,84.03,84.12,7000.0,64.268,64.3215,64.2298,64.2986,7000.0
2015-03-09 10:10:00,84.11,84.14,84.07,84.11,32300.0,64.2909,64.3139,64.2604,64.2909,32300.0
2015-03-09 10:20:00,84.11,84.16,84.05,84.08,14000.0,64.2909,64.3291,64.2451,64.268,14000.0
2015-03-09 10:30:00,84.08,84.16,84.07,84.09,9800.0,64.268,64.3291,64.2604,64.2756,9800.0
2015-03-09 10:40:00,84.08,84.19,84.08,84.19,9700.0,64.268,64.3521,64.268,64.3521,9700.0
2015-03-09 10:50:00,84.2,84.22,84.16,84.16,9400.0,64.3597,64.375,64.3291,64.3291,9400.0
2015-03-09 11:00:00,84.14,84.18,84.1,84.17,4100.0,64.3139,64.3444,64.2833,64.3368,4100.0
2015-03-09 11:10:00,84.14,84.19,84.13,84.18,16200.0,64.3139,64.3521,64.3062,64.3444,16200.0
2015-03-09 11:20:00,84.16,84.22,84.12,84.18,16700.0,64.3291,64.375,64.2986,64.3444,16700.0
2015-03-09 11:30:00,84.19,84.21,84.16,84.17,9500.0,64.3521,64.3674,64.3291,64.3368,9500.0
2015-03-09 11:40:00,84.19,84.23,84.18,84.19,4000.0,64.3521,64.3826,64.3444,64.3521,4000.0
2015-03-09 11:50:00,84.18,84.19,84.11,84.15,7900.0,64.3444,64.3521,64.2909,64.3215,7900.0
2015-03-09 12:00:00,84.16,84.17,84.08,84.08,9500.0,64.3291,64.3368,64.268,64.268,9500.0
2015-03-09 12:10:00,84.12,84.13,84.08,84.1,4300.0,64.2986,64.3062,64.268,64.2833,4300.0
2015-03-09 12:20:00,84.11,84.14,84.1,84.11,6500.0,64.2909,64.3139,64.2833,64.2909,6500.0
2015-03-09 12:30:00,84.12,84.19,84.11,84.18,3300.0,64.2986,64.3521,64.2909,64.3444,3300.0
2015-03-09 12:40:00,84.21,84.22,84.2,84.21,1700.0,64.3674,64.375,64.3597,64.3674,1700.0
2015-03-09 12:50:00,84.23,84.27,84.22,84.27,10200.0,64.3826,64.4132,64.375,64.4132,10200.0
2015-03-09 13:00:00,84.25,84.26,84.22,84.23,38800.0,64.3979,64.4056,64.375,64.3826,38800.0
2015-03-09 13:10:00,84.24,84.25,84.21,84.23,13700.0,64.3903,64.3979,64.3674,64.3826,13700.0
2015-03-09 13:20:00,84.22,84.29,84.22,84.29,41800.0,64.375,64.4285,64.375,64.4285,41800.0
2015-03-09 13:30:00,84.3,84.34,84.3,84.32,6200.0,64.4362,64.4667,64.4362,64.4514,6200.0
2015-03-09 13:40:00,84.32,84.39,84.32,84.39,9600.0,64.4514,64.5049,64.4514,64.5049,9600.0
2015-03-09 13:50:00,84.39,84.4,84.33,84.34,7700.0,64.5049,64.5126,64.4591,64.4667,7700.0
2015-03-09 14:00:00,84.35,84.36,84.32,84.34,8200.0,64.4744,64.482,64.4514,64.4667,8200.0
2015-03-09 14:10:00,84.34,84.34,84.31,84.31,7600.0,64.4667,64.4667,64.4438,64.4438,7600.0
2015-03-09 14:20:00,84.32,84.34,84.3,84.31,20000.0,64.4514,64.4667,64.4362,64.4438,20000.0
2015-03-09 14:30:00,84.32,84.32,84.26,84.28,37000.0,64.4514,64.4514,64.4056,64.4209,37000.0
2015-03-09 14:40:00,84.29,84.37,84.26,84.36,21600.0,64.4285,64.4897,64.4056,64.482,21600.0
2015-03-09 14:50:00,84.37,84.42,84.37,84.41,13800.0,64.4897,64.5279,64.4897,64.5202,13800.0
2015-03-09 15:00:00,84.4,84.41,84.35,84.39,5300.0,64.5126,64.5202,64.4744,64.5049,5300.0
2015-03-09 15:10:00,84.41,84.42,84.35,84.35,8300.0,64.5202,64.5279,64.4744,64.4744,8300.0
2015-03-09 15:20:00,84.33,84.35,84.28,84.33,20600.0,64.4591,64.4744,64.4209,64.4591,20600.0
2015-03-09 15:30:00,84.33,84.38,84.31,84.33,8700.0,64.4591,64.4973,64.4438,64.4591,8700.0
2015-03-09 15:40:00,84.33,84.36,84.29,84.34,15900.0,64.4591,64.482,64.4285,64.4667,15900.0
2015-03-09 15:50:00,84.34,84.34,84.23,84.24,12900.0,64.4667,64.4667,64.3826,64.3903,12900.0
2015-03-10 09:30:00,83.63,83.63,83.41,83.44,45600.0,63.924,63.924,63.7559,63.7788,45600.0
2015-03-10 09:40:00,83.4,83.47,83.32,83.35,12900.0,63.7482,63.8017,63.6871,63.71,12900.0
2015-03-10 09:50:00,83.32,83.45,83.26,83.4,6100.0,63.6871,63.7864,63.6412,63.7482,6100.0
2015-03-10 10:00:00,83.38,83.47,83.36,83.39,18000.0,63.7329,63.8017,63.7176,63.7406,18000.0
2015-03-10 10:10:00,83.38,83.39,83.21,83.28,20700.0,63.7329,63.7406,63.603,63.6565,20700.0
2015-03-10 10:20:00,83.3,83.35,83.2,83.32,17300.0,63.6718,63.71,63.5954,63.6871,17300.0
2015-03-10 10:30:00,83.3,83.3,83.19,83.23,18400.0,63.6718,63.6718,63.5877,63.6183,18400.0
2015-03-10 10:40:00,83.21,83.3,83.21,83.29,117100.0,63.603,63.6718,63.603,63.6641,117100.0
2015-03-10 10:50:00,83.3,83.41,83.3,83.34,21300.0,63.6718,63.7559,63.6718,63.7024,21300.0
2015-03-10 11:00:00,83.34,83.48,83.34,83.46,23400.0,63.7024,63.8094,63.7024,63.7941,23400.0
2015-03-10 11:10:00,83.47,83.51,83.44,83.51,9700.0,63.8017,63.8323,63.7788,63.8323,9700.0
2015-03-10 11:20:00,83.51,83.55,83.46,83.46,10300.0,63.8323,63.8629,63.7941,63.7941,10300.0
2015-03-10 11:30:00,83.45,83.45,83.34,83.36,19900.0,63.7864,63.7864,63.7024,63.7176,19900.0
2015-03-10 11:40:00,83.36,83.37,83.21,83.21,18400.0,63.7176,63.7253,63.603,63.603,18400.0
2015-03-10 11:50:00,83.2,83.24,83.16,83.17,18300.0,63.5954,63.6259,63.5648,63.5724,18300.0
2015-03-10 12:00:00,83.09,83.11,83.04,83.11,12600.0,63.5113,63.5266,63.4731,63.5266,12600.0
2015-03-10 12:10:00,83.13,83.2,83.12,83.16,16600.0,63.5418,63.5954,63.5342,63.5648,16600.0
2015-03-10 12:20:00,83.15,83.15,83.03,83.07,20300.0,63.5571,63.5571,63.4654,63.496,20300.0
2015-03-10 12:30:00,83.04,83.14,83.02,83.14,15900.0,63.4731,63.5495,63.4578,63.5495,15900.0
2015-03-10 12:40:00,83.13,83.18,83.09,83.12,17600.0,63.5418,63.5801,63.5113,63.5342,17600.0
2015-03-10 12:50:00,83.1,83.17,83.08,83.13,27500.0,63.5189,63.5724,63.5036,63.5418,27500.0
2015-03-10 13:00:00,83.11,83.15,83.09,83.09,19300.0,63.5266,63.5571,63.5113,63.5113,19300.0
2015-03-10 13:10:00,83.09,83.13,83.07,83.13,15900.0,63.5113,63.5418,63.496,63.5418,15900.0
2015-03-10 13:20:00,83.15,83.24,83.14,83.19,28000.0,63.5571,63.6259,63.5495,63.5877,28000.0
2015-03-10 13:30:00,83.16,83.17,83.11,83.11,20800.0,63.5648,63.5724,63.5266,63.5266,20800.0
2015-03-10 13:40:00,83.1,83.16,83.09,83.14,65100.0,63.5189,63.5648,63.5113,63.5495,65100.0
2015-03-10 13:50:00,83.13,83.15,83.09,83.11,25500.0,63.5418,63.5571,63.5113,63.5266,25500.0
2015-03-10 14:00:00,83.12,83.19,83.1,83.19,51300.0,63.5342,63.5877,63.5189,63.5877,51300.0
2015-03-10 14:10:00,83.18,83.2,83.0,83.01,41300.0,63.5801,63.5954,63.4425,63.4501,41300.0
2015-03-10 14:20:00,83.02,83.02,82.94,82.95,78600.0,63.4578,63.4578,63.3966,63.4043,78600.0
2015-03-10 14:30:00,82.95,83.03,82.95,82.99,18900.0,63.4043,63.4654,63.4043,63.4348,18900.0
2015-03-10 14:40:00,82.98,83.06,82.95,82.99,28100.0,63.4272,63.4883,63.4043,63.4348,28100.0
2015-03-10 14:50:00,83.0,83.03,82.93,82.95,21600.0,63.4425,63.4654,63.389,63.4043,21600.0
2015-03-10 15:00:00,82.95,83.05,82.92,83.04,36100.0,63.4043,63.4807,63.3813,63.4731,36100.0
2015-03-10 15:10:00,83.06,83.11,82.98,83.1,19800.0,63.4883,63.5266,63.4272,63.5189,19800.0
2015-03-10 15:20:00,83.1,83.14,83.01,83.01,17400.0,63.5189,63.5495,63.4501,63.4501,17400.0
2015-03-10 15:30:00,83.0,83.04,82.96,83.01,8900.0,63.4425,63.4731,63.4119,63.4501,8900.0
2015-03-10 15:40:00,83.02,83.05,82.98,83.03,19200.0,63.4578,63.4807,63.4272,63.4654,19200.0
2015-03-10 15:50:00,83.0,83.01,82.83,82.85,48100.0,63.4425,63.4501,63.3125,63.3278,48100.0
2015-03-11 09:30:00,83.14,83.14,82.99,83.0,40800.0,63.5495,63.5495,63.4348,63.4425,40800.0
2015-03-11 09:40:00,83.08,83.16,83.08,83.1,17700.0,63.5036,63.5648,63.5036,63.5189,17700.0
2015-03-11 09:50:00,83.1,83.1,82.99,83.03,12800.0,63.5189,63.5189,63.4348,63.4654,12800.0
2015-03-11 10:00:00,83.04,83.1,82.98,83.1,7600.0,63.4731,63.5189,63.4272,63.5189,7600.0
2015-03-11 10:10:00,83.07,83.07,82.95,83.01,16800.0,63.496,63.496,63.4043,63.4501,16800.0
2015-03-11 10:20:00,82.95,83.03,82.95,83.03,12100.0,63.4043,63.4654,63.4043,63.4654,12100.0
2015-03-11 10:30:00,83.03,83.05,82.84,82.86,15000.0,63.4654,63.4807,63.3202,63.3355,15000.0
2015-03-11 10:40:00,82.84,82.88,82.77,82.84,9100.0,63.3202,63.3508,63.2667,63.3202,9100.0
2015-03-11 10:50:00,82.83,82.91,82.82,82.87,8900.0,63.3125,63.3737,63.3049,63.3431,8900.0
2015-03-11 11:00:00,82.89,82.92,82.83,82.84,4900.0,63.3584,63.3813,63.3125,63.3202,4900.0
2015-03-11 11:10:00,82.89,82.97,82.89,82.93,9200.0,63.3584,63.4195,63.3584,63.389,9200.0
2015-03-11 11:20:00,82.94,82.99,82.9,82.99,7500.0,63.3966,63.4348,63.366,63.4348,7500.0
2015-03-11 11:30:00,83.03,83.05,83.01,83.01,2400.0,63.4654,63.4807,63.4501,63.4501,2400.0
2015-03-11 11:40:00,82.98,83.02,82.96,83.0,80500.0,63.4272,63.4578,63.4119,63.4425,80500.0
2015-03-11 11:50:00,83.01,83.02,82.96,82.99,13300.0,63.4501,63.4578,63.4119,63.4348,13300.0
2015-03-11 12:00:00,82.99,83.03,82.92,82.96,26200.0,63.4348,63.4654,63.3813,63.4119,26200.0
2015-03-11 12:10:00,82.95,83.07,82.95,83.06,7900.0,63.4043,63.496,63.4043,63.4883,7900.0
2015-03-11 12:20:00,83.03,83.03,82.91,82.96,4400.0,63.4654,63.4654,63.3737,63.4119,4400.0
2015-03-11 12:30:00,82.96,83.04,82.93,83.04,8800.0,63.4119,63.4731,63.389,63.4731,8800.0
2015-03-11 12:40:00,83.03,83.07,83.01,83.02,5300.0,63.4654,63.496,63.4501,63.4578,5300.0
2015-03-11 12:50:00,83.04,83.08,83.02,83.03,5800.0,63.4731,63.5036,63.4578,63.4654,5800.0
2015-03-11 13:00:00,83.04,83.07,83.01,83.07,3600.0,63.4731,63.496,63.4501,63.496,3600.0
2015-03-11 13:10:00,83.07,83.09,83.03,83.04,14300.0,63.496,63.5113,63.4654,63.4731,14300.0
2015-03-11 13:20:00,83.03,83.06,82.99,83.03,15800.0,63.4654,63.4883,63.4348,63.4654,15800.0
2015-03-11 13:30:00,83.04,83.05,82.91,82.96,6600.0,63.4731,63.4807,63.3737,63.4119,6600.0
2015-03-11 13:40:00,82.95,82.96,82.79,82.8,20100.0,63.4043,63.4119,63.282,63.2896,20100.0
2015-03-11 13:50:00,82.79,82.9,82.78,82.9,15700.0,63.282,63.366,63.2743,63.366,15700.0
2015-03-11 14:00:00,82.89,82.99,82.88,82.98,24900.0,63.3584,63.4348,63.3508,63.4272,24900.0
2015-03-11 14:10:00,82.99,83.08,82.94,83.06,103700.0,63.4348,63.5036,63.3966,63.4883,103700.0
2015-03-11 14:20:00,83.05,83.06,83.01,83.03,13600.0,63.4807,63.4883,63.4501,63.4654,13600.0
2015-03-11 14:30:00,83.03,83.07,82.97,83.04,25200.0,63.4654,63.496,63.4195,63.4731,25200.0
2015-03-11 14:40:00,83.06,83.06,82.95,83.02,11000.0,63.4883,63.4883,63.4043,63.4578,11000.0
2015-03-11 14:50:00,83.01,83.09,83.01,83.08,9700.0,63.4501,63.5113,63.4501,63.5036,9700.0
2015-03-11 15:00:00,83.06,83.06,82.98,82.98,12400.0,63.4883,63.4883,63.4272,63.4272,12400.0
2015-03-11 15:10:00,82.98,82.99,82.92,82.95,8700.0,63.4272,63.4348,63.3813,63.4043,8700.0
2015-03-11 15:20:00,82.96,82.97,82.85,82.85,8900.0,63.4119,63.4195,63.3278,63.3278,8900.0
2015-03-11 15:30:00,82.85,82.85,82.77,82.81,7100.0,63.3278,63.3278,63.2667,63.2972,7100.0
2015-03-11 15:40:00,82.82,82.88,82.79,82.83,12300.0,63.3049,63.3508,63.282,63.3125,12300.0
2015-03-11 15:50:00,82.8,82.91,82.8,82.84,19400.0,63.2896,63.3737,63.2896,63.3202,19400.0
2015-03-12 09:30:00,83.29,83.46,83.22,83.44,27700.0,63.6641,63.7941,63.6106,63.7788,27700.0
2015-03-12 09:40:00,83.48,83.6,83.48,83.6,3800.0,63.8094,63.9011,63.8094,63.9011,3800.0
2015-03-12 09:50:00,83.65,83.66,83.57,83.58,5700.0,63.9393,63.947,63.8782,63.8858,5700.0
2015-03-12 10:00:00,83.55,83.6,83.47,83.53,9700.0,63.8629,63.9011,63.8017,63.8476,9700.0
2015-03-12 10:10:00,83.52,83.57,83.47,83.47,17000.0,63.8399,63.8782,63.8017,63.8017,17000.0
2015-03-12 10:20:00,83.49,83.6,83.49,83.58,8800.0,63.817,63.9011,63.817,63.8858,8800.0
2015-03-12 10:30:00,83.56,83.61,83.54,83.56,10100.0,63.8705,63.9087,63.8552,63.8705,10100.0
2015-03-12 10:40:00,83.58,83.59,83.45,83.48,11700.0,63.8858,63.8935,63.7864,63.8094,11700.0
2015-03-12 10:50:00,83.49,83.59,83.49,83.55,15700.0,63.817,63.8935,63.817,63.8629,15700.0
2015-03-12 11:00:00,83.56,83.57,83.5,83.53,5400.0,63.8705,63.8782,63.8247,63.8476,5400.0
2015-03-12 11:10:00,83.53,83.66,83.53,83.66,25500.0,63.8476,63.947,63.8476,63.947,25500.0
2015-03-12 11:20:00,83.67,83.69,83.65,83.67,5700.0,63.9546,63.9699,63.9393,63.9546,5700.0
2015-03-12 11:30:00,83.68,83.7,83.63,83.64,3500.0,63.9622,63.9775,63.924,63.9317,3500.0
2015-03-12 11:40:00,83.64,83.64,83.58,83.61,333900.0,63.9317,63.9317,63.8858,63.9087,333900.0
2015-03-12 11:50:00,83.6,83.64,83.58,83.61,32300.0,63.9011,63.9317,63.8858,63.9087,32300.0
2015-03-12 12:00:00,83.59,83.61,83.54,83.55,397800.0,63.8935,63.9087,63.8552,63.8629,397800.0
2015-03-12 12:10:00,83.54,83.58,83.53,83.56,14200.0,63.8552,63.8858,63.8476,63.8705,14200.0
2015-03-12 12:20:00,83.56,83.57,83.53,83.56,2900.0,63.8705,63.8782,63.8476,63.8705,2900.0
2015-03-12 12:30:00,83.56,83.58,83.52,83.53,7100.0,63.8705,63.8858,63.8399,63.8476,7100.0
2015-03-12 12:40:00,83.53,83.53,83.47,83.51,26500.0,63.8476,63.8476,63.8017,63.8323,26500.0
2015-03-12 12:50:00,83.51,83.56,83.5,83.56,33200.0,63.8323,63.8705,63.8247,63.8705,33200.0
2015-03-12 13:00:00,83.55,83.63,83.53,83.62,15600.0,63.8629,63.924,63.8476,63.9164,15600.0
2015-03-12 13:10:00,83.63,83.64,83.6,83.64,25800.0,63.924,63.9317,63.9011,63.9317,25800.0
2015-03-12 13:20:00,83.62,83.63,83.58,83.6,9700.0,63.9164,63.924,63.8858,63.9011,9700.0
2015-03-12 13:30:00,83.58,83.62,83.55,83.6,7000.0,63.8858,63.9164,63.8629,63.9011,7000.0
2015-03-12 13:40:00,83.59,83.63,83.57,83.6,7600.0,63.8935,63.924,63.8782,63.9011,7600.0
2015-03-12 13:50:00,83.62,83.65,83.59,83.6,21400.0,63.9164,63.9393,63.8935,63.9011,21400.0
2015-03-12 14:00:00,83.6,83.62,83.56,83.6,10400.0,63.9011,63.9164,63.8705,63.9011,10400.0
2015-03-12 14:10:00,83.61,83.63,83.6,83.62,19500.0,63.9087,63.924,63.9011,63.9164,19500.0
2015-03-12 14:20:00,83.63,83.64,83.61,83.62,23900.0,63.924,63.9317,63.9087,63.9164,23900.0
2015-03-12 14:30:00,83.63,83.64,83.6,83.62,9500.0,63.924,63.9317,63.9011,63.9164,9500.0
2015-03-12 14:40:00,83.62,83.65,83.57,83.64,36500.0,63.9164,63.9393,63.8782,63.9317,36500.0
2015-03-12 14:50:00,83.63,83.75,83.62,83.73,39400.0,63.924,64.0158,63.9164,64.0005,39400.0
2015-03-12 15:00:00,83.73,83.83,83.73,83.81,18000.0,64.0005,64.0769,64.0005,64.0616,18000.0
2015-03-12 15:10:00,83.81,83.85,83.8,83.81,8500.0,64.0616,64.0922,64.054,64.0616,8500.0
2015-03-12 15:20:00,83.81,83.84,83.8,83.82,6400.0,64.0616,64.0845,64.054,64.0693,6400.0
2015-03-12 15:30:00,83.81,83.84,83.76,83.82,8400.0,64.0616,64.0845,64.0234,64.0693,8400.0
2015-03-12 15:40:00,83.79,83.85,83.79,83.85,8800.0,64.0463,64.0922,64.0463,64.0922,8800.0
2015-03-12 15:50:00,83.85,83.85,83.82,83.84,20300.0,64.0922,64.0922,64.0693,64.0845,20300.0
2015-03-13 09:30:00,83.75,83.75,83.44,83.58,20400.0,64.0158,64.0158,63.7788,63.8858,20400.0
2015-03-13 09:40:00,83.55,83.65,83.46,83.65,5700.0,63.8629,63.9393,63.7941,63.9393,5700.0
2015-03-13 09:50:00,83.68,83.68,83.5,83.51,5100.0,63.9622,63.9622,63.8247,63.8323,5100.0
2015-03-13 10:00:00,83.48,83.52,83.27,83.3,16300.0,63.8094,63.8399,63.6489,63.6718,16300.0
2015-03-13 10:10:00,83.31,83.46,83.26,83.43,22400.0,63.6794,63.7941,63.6412,63.7712,22400.0
2015-03-13 10:20:00,83.44,83.46,83.25,83.27,10400.0,63.7788,63.7941,63.6336,63.6489,10400.0
2015-03-13 10:30:00,83.27,83.35,83.23,83.35,12700.0,63.6489,63.71,63.6183,63.71,12700.0
2015-03-13 10:40:00,83.33,83.41,83.24,83.25,22000.0,63.6947,63.7559,63.6259,63.6336,22000.0
2015-03-13 10:50:00,83.25,83.25,83.04,83.04,21600.0,63.6336,63.6336,63.4731,63.4731,21600.0
2015-03-13 11:00:00,83.0,83.07,82.96,83.07,15500.0,63.4425,63.496,63.4119,63.496,15500.0
2015-03-13 11:10:00,83.06,83.16,83.02,83.03,11200.0,63.4883,63.5648,63.4578,63.4654,11200.0
2015-03-13 11:20:00,83.01,83.01,82.85,82.87,6400.0,63.4501,63.4501,63.3278,63.3431,6400.0
2015-03-13 11:30:00,82.89,82.89,82.76,82.85,12200.0,63.3584,63.3584,63.259,63.3278,12200.0
2015-03-13 11:40:00,82.86,82.86,82.74,82.74,4900.0,63.3355,63.3355,63.2437,63.2437,4900.0
2015-03-13 11:50:00,82.81,82.95,82.8,82.95,4400.0,63.2972,63.4043,63.2896,63.4043,4400.0
2015-03-13 12:00:00,82.96,82.99,82.86,82.97,6600.0,63.4119,63.4348,63.3355,63.4195,6600.0
2015-03-13 12:10:00,83.0,83.02,82.89,82.93,10900.0,63.4425,63.4578,63.3584,63.389,10900.0
2015-03-13 12:20:00,82.95,83.06,82.95,83.02,6800.0,63.4043,63.4883,63.4043,63.4578,6800.0
2015-03-13 12:30:00,83.03,83.15,83.02,83.13,4800.0,63.4654,63.5571,63.4578,63.5418,4800.0
2015-03-13 12:40:00,83.12,83.15,83.06,83.08,33500.0,63.5342,63.5571,63.4883,63.5036,33500.0
2015-03-13 12:50:00,83.1,83.11,83.05,83.09,3000.0,63.5189,63.5266,63.4807,63.5113,3000.0
2015-03-13 13:00:00,83.09,83.12,83.04,83.07,3900.0,63.5113,63.5342,63.4731,63.496,3900.0
2015-03-13 13:10:00,83.07,83.08,82.99,83.04,12800.0,63.496,63.5036,63.4348,63.4731,12800.0
2015-03-13 13:20:00,83.02,83.03,82.88,82.89,30400.0,63.4578,63.4654,63.3508,63.3584,30400.0
2015-03-13 13:30:00,82.9,82.99,82.88,82.99,10900.0,63.366,63.4348,63.3508,63.4348,10900.0
2015-03-13 13:40:00,83.0,83.04,82.98,83.02,102300.0,63.4425,63.4731,63.4272,63.4578,102300.0
2015-03-13 13:50:00,83.05,83.08,83.01,83.02,9800.0,63.4807,63.5036,63.4501,63.4578,9800.0
2015-03-13 14:00:00,83.04,83.04,82.96,82.98,7800.0,63.4731,63.4731,63.4119,63.4272,7800.0
2015-03-13 14:10:00,82.96,83.03,82.93,82.99,17500.0,63.4119,63.4654,63.389,63.4348,17500.0
2015-03-13 14:20:00,83.0,83.02,82.94,83.02,25600.0,63.4425,63.4578,63.3966,63.4578,25600.0
2015-03-13 14:30:00,83.03,83.03,82.94,82.94,29400.0,63.4654,63.4654,63.3966,63.3966,29400.0
2015-03-13 14:40:00,82.94,82.97,82.85,82.92,121700.0,63.3966,63.4195,63.3278,63.3813,121700.0
2015-03-13 14:50:00,82.92,83.01,82.87,83.01,102600.0,63.3813,63.4501,63.3431,63.4501,102600.0
2015-03-13 15:00:00,83.02,83.04,82.97,82.99,12400.0,63.4578,63.4731,63.4195,63.4348,12400.0
2015-03-13 15:10:00,82.98,83.12,82.98,83.06,21200.0,63.4272,63.5342,63.4272,63.4883,21200.0
2015-03-13 15:20:00,83.05,83.19,83.03,83.19,13200.0,63.4807,63.5877,63.4654,63.5877,13200.0
2015-03-13 15:30:00,83.2,83.2,83.1,83.19,9600.0,63.5954,63.5954,63.5189,63.5877,9600.0
2015-03-13 15:40:00,83.2,83.35,83.2,83.27,19500.0,63.5954,63.71,63.5954,63.6489,19500.0
2015-03-13 15:50:00,83.28,83.46,83.28,83.34,85900.0,63.6565,63.7941,63.6565,63.7024,85900.0
2015-03-16 09:30:00,83.73,83.92,83.68,83.83,18000.0,64.0005,64.1457,63.9622,64.0769,18000.0
2015-03-16 09:40:00,83.84,84.0,83.81,83.93,19000.0,64.0845,64.2068,64.0616,64.1533,19000.0
2015-03-16 09:50:00,83.98,84.09,83.97,84.05,13900.0,64.1916,64.2756,64.1839,64.2451,13900.0
2015-03-16 10:00:00,84.07,84.11,84.06,84.08,11400.0,64.2604,64.2909,64.2527,64.268,11400.0
2015-03-16 10:10:00,84.08,84.13,84.05,84.11,71300.0,64.268,64.3062,64.2451,64.2909,71300.0
2015-03-16 10:20:00,84.11,84.13,84.03,84.04,32500.0,64.2909,64.3062,64.2298,64.2374,32500.0
2015-03-16 10:30:00,84.04,84.04,83.99,84.0,4700.0,64.2374,64.2374,64.1992,64.2068,4700.0
2015-03-16 10:40:00,83.97,84.03,83.97,84.0,10500.0,64.1839,64.2298,64.1839,64.2068,10500.0
2015-03-16 10:50:00,83.99,84.03,83.98,84.03,7800.0,64.1992,64.2298,64.1916,64.2298,7800.0
2015-03-16 11:00:00,84.04,84.08,84.0,84.04,8000.0,64.2374,64.268,64.2068,64.2374,8000.0
2015-03-16 11:10:00,84.07,84.14,84.07,84.07,22800.0,64.2604,64.3139,64.2604,64.2604,22800.0
2015-03-16 11:20:00,84.09,84.18,84.08,84.09,180500.0,64.2756,64.3444,64.268,64.2756,180500.0
2015-03-16 11:30:00,84.09,84.14,84.09,84.09,23300.0,64.2756,64.3139,64.2756,64.2756,23300.0
2015-03-16 11:40:00,84.09,84.17,84.09,84.15,3500.0,64.2756,64.3368,64.2756,64.3215,3500.0
2015-03-16 11:50:00,84.16,84.21,84.16,84.18,7600.0,64.3291,64.3674,64.3291,64.3444,7600.0
2015-03-16 12:00:00,84.17,84.19,84.15,84.17,27400.0,64.3368,64.3521,64.3215,64.3368,27400.0
2015-03-16 12:10:00,84.16,84.17,84.11,84.11,2300.0,64.3291,64.3368,64.2909,64.2909,2300.0
2015-03-16 12:20:00,84.11,84.14,84.08,84.13,2400.0,64.2909,64.3139,64.268,64.3062,2400.0
2015-03-16 12:30:00,84.12,84.15,84.1,84.14,6300.0,64.2986,64.3215,64.2833,64.3139,6300.0
2015-03-16 12:40:00,84.15,84.17,84.11,84.13,16400.0,64.3215,64.3368,64.2909,64.3062,16400.0
2015-03-16 12:50:00,84.13,84.18,84.13,84.13,4900.0,64.3062,64.3444,64.3062,64.3062,4900.0
2015-03-16 13:00:00,84.13,84.13,84.02,84.05,7400.0,64.3062,64.3062,64.2221,64.2451,7400.0
2015-03-16 13:10:00,84.06,84.12,84.06,84.12,2300.0,64.2527,64.2986,64.2527,64.2986,2300.0
2015-03-16 13:20:00,84.14,84.16,84.12,84.14,17500.0,64.3139,64.3291,64.2986,64.3139,17500.0
2015-03-16 13:30:00,84.13,84.19,84.12,84.18,6000.0,64.3062,64.3521,64.2986,64.3444,6000.0
2015-03-16 13:40:00,84.18,84.24,84.18,84.2,28400.0,64.3444,64.3903,64.3444,64.3597,28400.0
2015-03-16 13:50:00,84.22,84.24,84.19,84.2,14100.0,64.375,64.3903,64.3521,64.3597,14100.0
2015-03-16 14:00:00,84.19,84.21,84.17,84.2,18400.0,64.3521,64.3674,64.3368,64.3597,18400.0
2015-03-16 14:10:00,84.21,84.21,84.15,84.21,9400.0,64.3674,64.3674,64.3215,64.3674,9400.0
2015-03-16 14:20:00,84.22,84.29,84.22,84.27,14800.0,64.375,64.4285,64.375,64.4132,14800.0
2015-03-16 14:30:00,84.27,84.31,84.25,84.25,26800.0,64.4132,64.4438,64.3979,64.3979,26800.0
2015-03-16 14:40:00,84.25,84.37,84.25,84.34,14700.0,64.3979,64.4897,64.3979,64.4667,14700.0
2015-03-16 14:50:00,84.34,84.38,84.32,84.36,42800.0,64.4667,64.4973,64.4514,64.482,42800.0
2015-03-16 15:00:00,84.39,84.42,84.36,84.37,8000.0,64.5049,64.5279,64.482,64.4897,8000.0
2015-03-16 15:10:00,84.36,84.39,84.35,84.36,11600.0,64.482,64.5049,64.4744,64.482,11600.0
2015-03-16 15:20:00,84.35,84.36,84.29,84.34,14000.0,64.4744,64.482,64.4285,64.4667,14000.0
2015-03-16 15:30:00,84.35,84.39,84.32,84.32,33600.0,64.4744,64.5049,64.4514,64.4514,33600.0
2015-03-16 15:40:00,84.32,84.38,84.31,84.35,57800.0,64.4514,64.4973,64.4438,64.4744,57800.0
2015-03-16 15:50:00,84.36,84.44,84.32,84.42,38600.0,64.482,64.5432,64.4514,64.5279,38600.0
2015-03-17 09:30:00,84.07,84.08,83.92,84.08,39500.0,64.2604,64.268,64.1457,64.268,39500.0
2015-03-17 09:40:00,84.01,84.01,83.83,83.83,7000.0,64.2145,64.2145,64.0769,64.0769,7000.0
2015-03-17 09:50:00,83.81,83.85,83.73,83.84,10200.0,64.0616,64.0922,64.0005,64.0845,10200.0
2015-03-17 10:00:00,83.84,83.85,83.78,83.84,4400.0,64.0845,64.0922,64.0387,64.0845,4400.0
2015-03-17 10:10:00,83.84,83.91,83.8,83.87,23700.0,64.0845,64.1381,64.054,64.1075,23700.0
2015-03-17 10:20:00,83.89,83.9,83.85,83.9,15600.0,64.1228,64.1304,64.0922,64.1304,15600.0
2015-03-17 10:30:00,83.91,83.94,83.84,83.87,6100.0,64.1381,64.161,64.0845,64.1075,6100.0
2015-03-17 10:40:00,83.91,83.92,83.87,83.92,2400.0,64.1381,64.1457,64.1075,64.1457,2400.0
2015-03-17 10:50:00,83.89,83.95,83.84,83.89,8800.0,64.1228,64.1686,64.0845,64.1228,8800.0
2015-03-17 11:00:00,83.88,83.88,83.72,83.77,11300.0,64.1151,64.1151,63.9928,64.031,11300.0
2015-03-17 11:10:00,83.75,83.79,83.64,83.65,18300.0,64.0158,64.0463,63.9317,63.9393,18300.0
2015-03-17 11:20:00,83.64,83.74,83.63,83.74,11900.0,63.9317,64.0081,63.924,64.0081,11900.0
2015-03-17 11:30:00,83.73,83.75,83.67,83.68,4300.0,64.0005,64.0158,63.9546,63.9622,4300.0
2015-03-17 11:40:00,83.68,83.73,83.66,83.72,6600.0,63.9622,64.0005,63.947,63.9928,6600.0
2015-03-17 11:50:00,83.7,83.78,83.68,83.78,3600.0,63.9775,64.0387,63.9622,64.0387,3600.0
2015-03-17 12:00:00,83.76,83.76,83.7,83.72,6600.0,64.0234,64.0234,63.9775,63.9928,6600.0
2015-03-17 12:10:00,83.7,83.72,83.64,83.71,7000.0,63.9775,63.9928,63.9317,63.9852,7000.0
2015-03-17 12:20:00,83.71,83.79,83.71,83.78,6600.0,63.9852,64.0463,63.9852,64.0387,6600.0
2015-03-17 12:30:00,83.77,83.84,83.77,83.84,25500.0,64.031,64.0845,64.031,64.0845,25500.0
2015-03-17 12:40:00,83.83,83.9,83.83,83.86,3300.0,64.0769,64.1304,64.0769,64.0998,3300.0
2015-03-17 12:50:00,83.87,83.91,83.87,83.91,2100.0,64.1075,64.1381,64.1075,64.1381,2100.0
2015-03-17 13:00:00,83.93,84.0,83.9,83.97,8100.0,64.1533,64.2068,64.1304,64.1839,8100.0
2015-03-17 13:10:00,83.98,84.03,83.97,83.98,7200.0,64.1916,64.2298,64.1839,64.1916,7200.0
2015-03-17 13:20:00,83.98,83.99,83.96,83.97,1200.0,64.1916,64.1992,64.1763,64.1839,1200.0
2015-03-17 13:30:00,83.96,84.0,83.93,83.95,11900.0,64.1763,64.2068,64.1533,64.1686,11900.0
2015-03-17 13:40:00,83.94,83.96,83.92,83.93,3000.0,64.161,64.1763,64.1457,64.1533,3000.0
2015-03-17 13:50:00,83.93,84.05,83.92,84.04,36400.0,64.1533,64.2451,64.1457,64.2374,36400.0
2015-03-17 14:00:00,84.03,84.1,84.0,84.01,17500.0,64.2298,64.2833,64.2068,64.2145,17500.0
2015-03-17 14:10:00,84.01,84.03,83.95,83.98,16400.0,64.2145,64.2298,64.1686,64.1916,16400.0
2015-03-17 14:20:00,83.98,84.0,83.92,83.94,9400.0,64.1916,64.2068,64.1457,64.161,9400.0
2015-03-17 14:30:00,83.94,83.95,83.88,83.94,32500.0,64.161,64.1686,64.1151,64.161,32500.0
2015-03-17 14:40:00,83.93,83.96,83.91,83.93,27600.0,64.1533,64.1763,64.1381,64.1533,27600.0
2015-03-17 14:50:00,83.92,84.01,83.88,84.0,27200.0,64.1457,64.2145,64.1151,64.2068,27200.0
2015-03-17 15:00:00,84.0,84.05,83.99,84.04,6800.0,64.2068,64.2451,64.1992,64.2374,6800.0
2015-03-17 15:10:00,84.05,84.1,84.05,84.1,9000.0,64.2451,64.2833,64.2451,64.2833,9000.0
2015-03-17 15:20:00,84.12,84.14,84.09,84.13,15700.0,64.2986,64.3139,64.2756,64.3062,15700.0
2015-03-17 15:30:00,84.13,84.17,84.1,84.11,13900.0,64.3062,64.3368,64.2833,64.2909,13900.0
2015-03-17 15:40:00,84.1,84.1,84.03,84.1,13300.0,64.2833,64.2833,64.2298,64.2833,13300.0
2015-03-17 15:50:00,84.11,84.11,83.97,84.0,210400.0,64.2909,64.2909,64.1839,64.2068,210400.0
2015-03-18 09:30:00,83.8,83.8,83.67,83.78,12600.0,64.054,64.054,63.9546,64.0387,12600.0
2015-03-18 09:40:00,83.73,83.74,83.68,83.7,2700.0,64.0005,64.0081,63.9622,63.9775,2700.0
2015-03-18 09:50:00,83.68,83.72,83.61,83.62,7700.0,63.9622,63.9928,63.9087,63.9164,7700.0
2015-03-18 10:00:00,83.69,83.8,83.68,83.8,900.0,63.9699,64.054,63.9622,64.054,900.0
2015-03-18 10:10:00,83.81,83.83,83.78,83.83,14800.0,64.0616,64.0769,64.0387,64.0769,14800.0
2015-03-18 10:20:00,83.82,83.87,83.81,83.83,3400.0,64.0693,64.1075,64.0616,64.0769,3400.0
2015-03-18 10:30:00,83.85,83.85,83.74,83.77,6000.0,64.0922,64.0922,64.0081,64.031,6000.0
2015-03-18 10:40:00,83.77,83.84,83.75,83.84,2400.0,64.031,64.0845,64.0158,64.0845,2400.0
2015-03-18 10:50:00,83.84,83.85,83.8,83.8,1000.0,64.0845,64.0922,64.054,64.054,1000.0
2015-03-18 11:00:00,83.84,83.85,83.81,83.84,4400.0,64.0845,64.0922,64.0616,64.0845,4400.0
2015-03-18 11:10:00,83.81,83.81,83.75,83.75,4700.0,64.0616,64.0616,64.0158,64.0158,4700.0
2015-03-18 11:20:00,83.75,83.75,83.68,83.68,14900.0,64.0158,64.0158,63.9622,63.9622,14900.0
2015-03-18 11:30:00,83.68,83.73,83.68,83.73,6500.0,63.9622,64.0005,63.9622,64.0005,6500.0
2015-03-18 11:40:00,83.74,83.79,83.72,83.74,3700.0,64.0081,64.0463,63.9928,64.0081,3700.0
2015-03-18 11:50:00,83.74,83.78,83.71,83.76,37500.0,64.0081,64.0387,63.9852,64.0234,37500.0
2015-03-18 12:00:00,83.74,83.79,83.71,83.77,9100.0,64.0081,64.0463,63.9852,64.031,9100.0
2015-03-18 12:10:00,83.77,83.77,83.71,83.73,6300.0,64.031,64.031,63.9852,64.0005,6300.0
2015-03-18 12:20:00,83.68,83.74,83.65,83.72,3900.0,63.9622,64.0081,63.9393,63.9928,3900.0
2015-03-18 12:30:00,83.73,83.79,83.72,83.78,2100.0,64.0005,64.0463,63.9928,64.0387,2100.0
2015-03-18 12:40:00,83.8,83.81,83.73,83.73,10800.0,64.054,64.0616,64.0005,64.0005,10800.0
2015-03-18 12:50:00,83.73,83.76,83.7,83.7,5000.0,64.0005,64.0234,63.9775,63.9775,5000.0
2015-03-18 13:00:00,83.7,83.73,83.63,83.66,2300.0,63.9775,64.0005,63.924,63.947,2300.0
2015-03-18 13:10:00,83.68,83.71,83.66,83.7,8200.0,63.9622,63.9852,63.947,63.9775,8200.0
2015-03-18 13:20:00,83.71,83.73,83.67,83.68,20700.0,63.9852,64.0005,63.9546,63.9622,20700.0
2015-03-18 13:30:00,83.68,83.69,83.55,83.57,5000.0,63.9622,63.9699,63.8629,63.8782,5000.0
2015-03-18 13:40:00,83.56,83.62,83.54,83.62,25800.0,63.8705,63.9164,63.8552,63.9164,25800.0
2015-03-18 13:50:00,83.61,83.82,83.6,83.81,16500.0,63.9087,64.0693,63.9011,64.0616,16500.0
2015-03-18 14:00:00,83.82,84.69,83.81,84.56,23800.0,64.0693,64.7343,64.0616,64.6349,23800.0
2015-03-18 14:10:00,84.55,84.9,84.52,84.89,31600.0,64.6272,64.8948,64.6043,64.8871,31600.0
2015-03-18 14:20:00,84.83,84.83,84.69,84.79,18400.0,64.8413,64.8413,64.7343,64.8107,18400.0
2015-03-18 14:30:00,84.79,85.01,84.76,84.94,29000.0,64.8107,64.9789,64.7878,64.9253,29000.0
2015-03-18 14:40:00,84.95,85.03,84.8,84.8,18700.0,64.933,64.9941,64.8183,64.8183,18700.0
2015-03-18 14:50:00,84.86,84.95,84.82,84.9,18600.0,64.8642,64.933,64.8336,64.8948,18600.0
2015-03-18 15:00:00,84.93,85.21,84.88,85.17,19000.0,64.9177,65.1317,64.8795,65.1012,19000.0
2015-03-18 15:10:00,85.15,85.36,85.15,85.33,18400.0,65.0859,65.2464,65.0859,65.2235,18400.0
2015-03-18 15:20:00,85.34,85.34,85.12,85.14,9100.0,65.2311,65.2311,65.0629,65.0782,9100.0
2015-03-18 15:30:00,85.13,85.15,85.0,85.04,26700.0,65.0706,65.0859,64.9712,65.0018,26700.0
2015-03-18 15:40:00,85.02,85.05,84.94,84.94,39800.0,64.9865,65.0094,64.9253,64.9253,39800.0
2015-03-18 15:50:00,84.95,85.09,84.93,85.07,31800.0,64.933,65.04,64.9177,65.0247,31800.0
2015-03-19 09:30:00,84.77,84.79,84.56,84.68,18500.0,64.7954,64.8107,64.6349,64.7266,18500.0
2015-03-19 09:40:00,84.6,84.62,84.54,84.54,5700.0,64.6655,64.6808,64.6196,64.6196,5700.0
2015-03-19 09:50:00,84.55,84.71,84.55,84.71,9800.0,64.6272,64.7495,64.6272,64.7495,9800.0
2015-03-19 10:00:00,84.68,84.7,84.66,84.68,2800.0,64.7266,64.7419,64.7113,64.7266,2800.0
2015-03-19 10:10:00,84.68,84.83,84.65,84.79,16400.0,64.7266,64.8413,64.7037,64.8107,16400.0
2015-03-19 10:20:00,84.81,84.81,84.69,84.71,2900.0,64.826,64.826,64.7343,64.7495,2900.0
2015-03-19 10:30:00,84.7,84.7,84.62,84.63,2900.0,64.7419,64.7419,64.6808,64.6884,2900.0
2015-03-19 10:40:00,84.63,84.65,84.51,84.52,10700.0,64.6884,64.7037,64.5967,64.6043,10700.0
2015-03-19 10:50:00,84.5,84.53,84.5,84.53,6500.0,64.589,64.612,64.589,64.612,6500.0
2015-03-19 11:00:00,84.57,84.58,84.51,84.51,6700.0,64.6425,64.6502,64.5967,64.5967,6700.0
2015-03-19 11:10:00,84.52,84.6,84.5,84.58,5300.0,64.6043,64.6655,64.589,64.6502,5300.0
2015-03-19 11:20:00,84.61,84.63,84.53,84.53,15600.0,64.6731,64.6884,64.612,64.612,15600.0
2015-03-19 11:30:00,84.55,84.55,84.38,84.4,67900.0,64.6272,64.6272,64.4973,64.5126,67900.0
2015-03-19 11:40:00,84.41,84.42,84.32,84.34,8800.0,64.5202,64.5279,64.4514,64.4667,8800.0
2015-03-19 11:50:00,84.32,84.36,84.26,84.36,10000.0,64.4514,64.482,64.4056,64.482,10000.0
2015-03-19 12:00:00,84.35,84.41,84.33,84.41,8800.0,64.4744,64.5202,64.4591,64.5202,8800.0
2015-03-19 12:10:00,84.4,84.41,84.34,84.37,18900.0,64.5126,64.5202,64.4667,64.4897,18900.0
2015-03-19 12:20:00,84.38,84.45,84.35,84.44,22900.0,64.4973,64.5508,64.4744,64.5432,22900.0
2015-03-19 12:30:00,84.43,84.43,84.31,84.31,5400.0,64.5355,64.5355,64.4438,64.4438,5400.0
2015-03-19 12:40:00,84.29,84.4,84.29,84.37,3600.0,64.4285,64.5126,64.4285,64.4897,3600.0
2015-03-19 12:50:00,84.37,84.38,84.28,84.34,10400.0,64.4897,64.4973,64.4209,64.4667,10400.0
2015-03-19 13:00:00,84.31,84.37,84.31,84.37,2300.0,64.4438,64.4897,64.4438,64.4897,2300.0
2015-03-19 13:10:00,84.38,84.46,84.37,84.45,8000.0,64.4973,64.5585,64.4897,64.5508,8000.0
2015-03-19 13:20:00,84.5,84.55,84.48,84.51,17200.0,64.589,64.6272,64.5737,64.5967,17200.0
2015-03-19 13:30:00,84.53,84.53,84.47,84.47,3200.0,64.612,64.612,64.5661,64.5661,3200.0
2015-03-19 13:40:00,84.45,84.48,84.42,84.44,15900.0,64.5508,64.5737,64.5279,64.5432,15900.0
2015-03-19 13:50:00,84.45,84.46,84.37,84.4,7400.0,64.5508,64.5585,64.4897,64.5126,7400.0
2015-03-19 14:00:00,84.4,84.48,84.36,84.47,29800.0,64.5126,64.5737,64.482,64.5661,29800.0
2015-03-19 14:10:00,84.51,84.56,84.41,84.42,19400.0,64.5967,64.6349,64.5202,64.5279,19400.0
2015-03-19 14:20:00,84.42,84.42,84.36,84.39,7000.0,64.5279,64.5279,64.482,64.5049,7000.0
2015-03-19 14:30:00,84.41,84.47,84.38,84.43,9200.0,64.5202,64.5661,64.4973,64.5355,9200.0
2015-03-19 14:40:00,84.44,84.49,84.43,84.46,23400.0,64.5432,64.5814,64.5355,64.5585,23400.0
2015-03-19 14:50:00,84.47,84.51,84.41,84.51,39800.0,64.5661,64.5967,64.5202,64.5967,39800.0
2015-03-19 15:00:00,84.51,84.56,84.47,84.49,20300.0,64.5967,64.6349,64.5661,64.5814,20300.0
2015-03-19 15:10:00,84.49,84.51,84.44,84.46,13100.0,64.5814,64.5967,64.5432,64.5585,13100.0
2015-03-19 15:20:00,84.45,84.47,84.38,84.45,13400.0,64.5508,64.5661,64.4973,64.5508,13400.0
2015-03-19 15:30:00,84.46,84.55,84.43,84.54,23600.0,64.5585,64.6272,64.5355,64.6196,23600.0
2015-03-19 15:40:00,84.53,84.54,84.41,84.48,21300.0,64.612,64.6196,64.5202,64.5737,21300.0
2015-03-19 15:50:00,84.46,84.5,84.44,84.45,28300.0,64.5585,64.589,64.5432,64.5508,28300.0
2015-03-20 09:30:00,84.91,84.91,84.71,84.89,44100.0,64.9024,64.9024,64.7495,64.8871,44100.0
2015-03-20 09:40:00,84.86,84.96,84.82,84.95,32400.0,64.8642,64.9406,64.8336,64.933,32400.0
2015-03-20 09:50:00,85.02,85.06,84.91,84.92,7800.0,64.9865,65.0171,64.9024,64.9101,7800.0
2015-03-20 10:00:00,84.92,85.0,84.92,84.96,17900.0,64.9101,64.9712,64.9101,64.9406,17900.0
2015-03-20 10:10:00,84.94,84.98,84.92,84.97,26800.0,64.9253,64.9559,64.9101,64.9483,26800.0
2015-03-20 10:20:00,84.98,85.01,84.95,84.98,10900.0,64.9559,64.9789,64.933,64.9559,10900.0
2015-03-20 10:30:00,84.98,85.15,84.97,85.14,20300.0,64.9559,65.0859,64.9483,65.0782,20300.0
2015-03-20 10:40:00,85.12,85.15,85.04,85.04,7000.0,65.0629,65.0859,65.0018,65.0018,7000.0
2015-03-20 10:50:00,85.08,85.14,85.06,85.14,3300.0,65.0324,65.0782,65.0171,65.0782,3300.0
2015-03-20 11:00:00,85.13,85.2,85.13,85.14,8500.0,65.0706,65.1241,65.0706,65.0782,8500.0
2015-03-20 11:10:00,85.12,85.18,85.12,85.17,4400.0,65.0629,65.1088,65.0629,65.1012,4400.0
2015-03-20 11:20:00,85.16,85.25,85.16,85.23,5100.0,65.0935,65.1623,65.0935,65.147,5100.0
2015-03-20 11:30:00,85.23,85.25,85.21,85.22,11000.0,65.147,65.1623,65.1317,65.1394,11000.0
2015-03-20 11:40:00,85.23,85.23,85.19,85.21,14500.0,65.147,65.147,65.1164,65.1317,14500.0
2015-03-20 11:50:00,85.22,85.24,85.2,85.22,23800.0,65.1394,65.1547,65.1241,65.1394,23800.0
2015-03-20 12:00:00,85.22,85.26,85.21,85.26,5800.0,65.1394,65.1699,65.1317,65.1699,5800.0
2015-03-20 12:10:00,85.26,85.26,85.23,85.24,7000.0,65.1699,65.1699,65.147,65.1547,7000.0
2015-03-20 12:20:00,85.24,85.24,85.19,85.2,4700.0,65.1547,65.1547,65.1164,65.1241,4700.0
2015-03-20 12:30:00,85.21,85.25,85.2,85.22,10100.0,65.1317,65.1623,65.1241,65.1394,10100.0
2015-03-20 12:40:00,85.21,85.26,85.21,85.25,16400.0,65.1317,65.1699,65.1317,65.1623,16400.0
2015-03-20 12:50:00,85.26,85.34,85.25,85.33,8400.0,65.1699,65.2311,65.1623,65.2235,8400.0
2015-03-20 13:00:00,85.34,85.36,85.33,85.34,2400.0,65.2311,65.2464,65.2235,65.2311,2400.0
2015-03-20 13:10:00,85.35,85.42,85.31,85.41,1200.0,65.2387,65.2922,65.2082,65.2846,1200.0
2015-03-20 13:20:00,85.42,85.42,85.37,85.38,19500.0,65.2922,65.2922,65.254,65.2617,19500.0
2015-03-20 13:30:00,85.4,85.4,85.37,85.38,15000.0,65.277,65.277,65.254,65.2617,15000.0
2015-03-20 13:40:00,85.38,85.4,85.36,85.37,9600.0,65.2617,65.277,65.2464,65.254,9600.0
2015-03-20 13:50:00,85.36,85.37,85.33,85.35,5800.0,65.2464,65.254,65.2235,65.2387,5800.0
2015-03-20 14:00:00,85.36,85.41,85.35,85.39,108000.0,65.2464,65.2846,65.2387,65.2693,108000.0
2015-03-20 14:10:00,85.38,85.39,85.35,85.37,16500.0,65.2617,65.2693,65.2387,65.254,16500.0
2015-03-20 14:20:00,85.37,85.38,85.31,85.34,7000.0,65.254,65.2617,65.2082,65.2311,7000.0
2015-03-20 14:30:00,85.32,85.39,85.32,85.36,35300.0,65.2158,65.2693,65.2158,65.2464,35300.0
2015-03-20 14:40:00,85.37,85.37,85.32,85.33,12400.0,65.254,65.254,65.2158,65.2235,12400.0
2015-03-20 14:50:00,85.34,85.42,85.33,85.42,12900.0,65.2311,65.2922,65.2235,65.2922,12900.0
2015-03-20 15:00:00,85.41,85.43,85.38,85.39,14500.0,65.2846,65.2999,65.2617,65.2693,14500.0
2015-03-20 15:10:00,85.38,85.4,85.25,85.26,19500.0,65.2617,65.277,65.1623,65.1699,19500.0
2015-03-20 15:20:00,85.24,85.25,85.17,85.21,14300.0,65.1547,65.1623,65.1012,65.1317,14300.0
2015-03-20 15:30:00,85.25,85.32,85.2,85.32,10300.0,65.1623,65.2158,65.1241,65.2158,10300.0
2015-03-20 15:40:00,85.31,85.34,85.27,85.31,17500.0,65.2082,65.2311,65.1776,65.2082,17500.0
2015-03-20 15:50:00,85.31,85.33,85.2,85.22,15400.0,65.2082,65.2235,65.1241,65.1394,15400.0
2015-03-23 09:30:00,85.23,85.49,85.18,85.49,23400.0,65.147,65.3458,65.1088,65.3458,23400.0
2015-03-23 09:40:00,85.56,85.6,85.55,85.58,11100.0,65.3993,65.4298,65.3916,65.4145,11100.0
2015-03-23 09:50:00,85.53,85.54,85.46,85.49,4200.0,65.3763,65.384,65.3228,65.3458,4200.0
2015-03-23 10:00:00,85.52,85.56,85.47,85.55,10100.0,65.3687,65.3993,65.3305,65.3916,10100.0
2015-03-23 10:10:00,85.55,85.62,85.53,85.58,34800.0,65.3916,65.4451,65.3763,65.4145,34800.0
2015-03-23 10:20:00,85.57,85.6,85.54,85.55,9700.0,65.4069,65.4298,65.384,65.3916,9700.0
2015-03-23 10:30:00,85.54,85.54,85.44,85.48,10000.0,65.384,65.384,65.3075,65.3381,10000.0
2015-03-23 10:40:00,85.48,85.52,85.46,85.48,12100.0,65.3381,65.3687,65.3228,65.3381,12100.0
2015-03-23 10:50:00,85.53,85.53,85.48,85.49,7200.0,65.3763,65.3763,65.3381,65.3458,7200.0
2015-03-23 11:00:00,85.49,85.5,85.42,85.49,22500.0,65.3458,65.3534,65.2922,65.3458,22500.0
2015-03-23 11:10:00,85.48,85.52,85.47,85.5,34100.0,65.3381,65.3687,65.3305,65.3534,34100.0
2015-03-23 11:20:00,85.5,85.52,85.43,85.43,9100.0,65.3534,65.3687,65.2999,65.2999,9100.0
2015-03-23 11:30:00,85.45,85.46,85.41,85.46,9000.0,65.3152,65.3228,65.2846,65.3228,9000.0
2015-03-23 11:40:00,85.46,85.46,85.4,85.43,5800.0,65.3228,65.3228,65.277,65.2999,5800.0
2015-03-23 11:50:00,85.42,85.45,85.41,85.45,4000.0,65.2922,65.3152,65.2846,65.3152,4000.0
2015-03-23 12:00:00,85.42,85.44,85.4,85.44,4600.0,65.2922,65.3075,65.277,65.3075,4600.0
2015-03-23 12:10:00,85.42,85.44,85.36,85.36,14800.0,65.2922,65.3075,65.2464,65.2464,14800.0
2015-03-23 12:20:00,85.37,85.43,85.37,85.42,10100.0,65.254,65.2999,65.254,65.2922,10100.0
2015-03-23 12:30:00,85.42,85.52,85.42,85.49,7000.0,65.2922,65.3687,65.2922,65.3458,7000.0
2015-03-23 12:40:00,85.53,85.53,85.5,85.51,11000.0,65.3763,65.3763,65.3534,65.361,11000.0
2015-03-23 12:50:00,85.51,85.52,85.45,85.46,11500.0,65.361,65.3687,65.3152,65.3228,11500.0
2015-03-23 13:00:00,85.44,85.44,85.42,85.43,4800.0,65.3075,65.3075,65.2922,65.2999,4800.0
2015-03-23 13:10:00,85.45,85.47,85.42,85.47,21200.0,65.3152,65.3305,65.2922,65.3305,21200.0
2015-03-23 13:20:00,85.45,85.46,85.42,85.42,6000.0,65.3152,65.3228,65.2922,65.2922,6000.0
2015-03-23 13:30:00,85.41,85.43,85.38,85.43,16700.0,65.2846,65.2999,65.2617,65.2999,16700.0
2015-03-23 13:40:00,85.44,85.48,85.44,85.46,11400.0,65.3075,65.3381,65.3075,65.3228,11400.0
2015-03-23 13:50:00,85.45,85.46,85.43,85.44,19900.0,65.3152,65.3228,65.2999,65.3075,19900.0
2015-03-23 14:00:00,85.43,85.52,85.42,85.51,34900.0,65.2999,65.3687,65.2922,65.361,34900.0
2015-03-23 14:10:00,85.52,85.55,85.51,85.51,9800.0,65.3687,65.3916,65.361,65.361,9800.0
2015-03-23 14:20:00,85.51,85.55,85.49,85.54,115500.0,65.361,65.3916,65.3458,65.384,115500.0
2015-03-23 14:30:00,85.53,85.54,85.48,85.5,15500.0,65.3763,65.384,65.3381,65.3534,15500.0
2015-03-23 14:40:00,85.49,85.5,85.44,85.44,6900.0,65.3458,65.3534,65.3075,65.3075,6900.0
2015-03-23 14:50:00,85.42,85.46,85.42,85.44,23700.0,65.2922,65.3228,65.2922,65.3075,23700.0
2015-03-23 15:00:00,85.44,85.47,85.42,85.46,8200.0,65.3075,65.3305,65.2922,65.3228,8200.0
2015-03-23 15:10:00,85.47,85.47,85.39,85.41,10800.0,65.3305,65.3305,65.2693,65.2846,10800.0
2015-03-23 15:20:00,85.4,85.44,85.4,85.41,11400.0,65.277,65.3075,65.277,65.2846,11400.0
2015-03-23 15:30:00,85.42,85.43,85.4,85.42,12400.0,65.2922,65.2999,65.277,65.2922,12400.0
2015-03-23 15:40:00,85.43,85.43,85.36,85.38,12400.0,65.2999,65.2999,65.2464,65.2617,12400.0
2015-03-23 15:50:00,85.37,85.37,85.2,85.2,11800.0,65.254,65.254,65.1241,65.1241,11800.0
2015-03-24 09:30:00,84.99,85.19,84.99,85.04,21800.0,64.9636,65.1164,64.9636,65.0018,21800.0
2015-03-24 09:40:00,85.0,85.0,84.89,84.93,8800.0,64.9712,64.9712,64.8871,64.9177,8800.0
2015-03-24 09:50:00,85.01,85.07,85.0,85.05,10300.0,64.9789,65.0247,64.9712,65.0094,10300.0
2015-03-24 10:00:00,85.1,85.16,85.07,85.15,4000.0,65.0476,65.0935,65.0247,65.0859,4000.0
2015-03-24 10:10:00,85.17,85.17,85.08,85.1,26600.0,65.1012,65.1012,65.0324,65.0476,26600.0
2015-03-24 10:20:00,85.11,85.12,85.01,85.06,5100.0,65.0553,65.0629,64.9789,65.0171,5100.0
2015-03-24 10:30:00,85.07,85.09,85.01,85.03,5600.0,65.0247,65.04,64.9789,64.9941,5600.0
2015-03-24 10:40:00,85.02,85.08,84.95,84.97,16100.0,64.9865,65.0324,64.933,64.9483,16100.0
2015-03-24 10:50:00,84.99,85.06,84.99,85.01,7900.0,64.9636,65.0171,64.9636,64.9789,7900.0
2015-03-24 11:00:00,85.01,85.11,84.95,85.09,23600.0,64.9789,65.0553,64.933,65.04,23600.0
2015-03-24 11:10:00,85.08,85.16,85.08,85.15,3800.0,65.0324,65.0935,65.0324,65.0859,3800.0
2015-03-24 11:20:00,85.14,85.15,85.13,85.13,5000.0,65.0782,65.0859,65.0706,65.0706,5000.0
2015-03-24 11:30:00,85.13,85.15,85.08,85.09,5700.0,65.0706,65.0859,65.0324,65.04,5700.0
2015-03-24 11:40:00,85.1,85.1,85.05,85.08,90600.0,65.0476,65.0476,65.0094,65.0324,90600.0
2015-03-24 11:50:00,85.09,85.14,85.07,85.08,6800.0,65.04,65.0782,65.0247,65.0324,6800.0
2015-03-24 12:00:00,85.06,85.11,85.06,85.08,2200.0,65.0171,65.0553,65.0171,65.0324,2200.0
2015-03-24 12:10:00,85.08,85.13,85.07,85.09,2900.0,65.0324,65.0706,65.0247,65.04,2900.0
2015-03-24 12:20:00,85.07,85.07,85.0,85.0,4800.0,65.0247,65.0247,64.9712,64.9712,4800.0
2015-03-24 12:30:00,85.0,85.0,84.88,84.93,2400.0,64.9712,64.9712,64.8795,64.9177,2400.0
2015-03-24 12:40:00,84.9,84.94,84.85,84.85,1800.0,64.8948,64.9253,64.8566,64.8566,1800.0
2015-03-24 12:50:00,84.87,84.88,84.84,84.84,7000.0,64.8718,64.8795,64.8489,64.8489,7000.0
2015-03-24 13:00:00,84.82,84.91,84.82,84.9,3700.0,64.8336,64.9024,64.8336,64.8948,3700.0
2015-03-24 13:10:00,84.87,84.9,84.84,84.89,17500.0,64.8718,64.8948,64.8489,64.8871,17500.0
2015-03-24 13:20:00,84.88,84.89,84.73,84.75,16200.0,64.8795,64.8871,64.7648,64.7801,16200.0
2015-03-24 13:30:00,84.76,84.8,84.73,84.79,22200.0,64.7878,64.8183,64.7648,64.8107,22200.0
2015-03-24 13:40:00,84.79,84.84,84.76,84.81,9800.0,64.8107,64.8489,64.7878,64.826,9800.0
2015-03-24 13:50:00,84.8,84.86,84.79,84.86,10500.0,64.8183,64.8642,64.8107,64.8642,10500.0
2015-03-24 14:00:00,84.84,84.84,84.74,84.81,9700.0,64.8489,64.8489,64.7725,64.826,9700.0
2015-03-24 14:10:00,84.83,84.84,84.68,84.68,48600.0,64.8413,64.8489,64.7266,64.7266,48600.0
2015-03-24 14:20:00,84.67,84.74,84.66,84.7,24300.0,64.719,64.7725,64.7113,64.7419,24300.0
2015-03-24 14:30:00,84.67,84.7,84.65,84.69,8200.0,64.719,64.7419,64.7037,64.7343,8200.0
2015-03-24 14:40:00,84.71,84.76,84.66,84.74,6500.0,64.7495,64.7878,64.7113,64.7725,6500.0
2015-03-24 14:50:00,84.73,84.74,84.7,84.73,24300.0,64.7648,64.7725,64.7419,64.7648,24300.0
2015-03-24 15:00:00,84.73,84.82,84.72,84.82,10600.0,64.7648,64.8336,64.7572,64.8336,10600.0
2015-03-24 15:10:00,84.8,84.8,84.75,84.8,14300.0,64.8183,64.8183,64.7801,64.8183,14300.0
2015-03-24 15:20:00,84.79,84.79,84.62,84.62,28500.0,64.8107,64.8107,64.6808,64.6808,28500.0
2015-03-24 15:30:00,84.62,84.71,84.62,84.67,33400.0,64.6808,64.7495,64.6808,64.719,33400.0
2015-03-24 15:40:00,84.7,84.71,84.6,84.6,6100.0,64.7419,64.7495,64.6655,64.6655,6100.0
2015-03-24 15:50:00,84.6,84.63,84.52,84.55,27500.0,64.6655,64.6884,64.6043,64.6272,27500.0
2015-03-25 09:30:00,84.29,84.39,84.19,84.19,23000.0,64.816,64.8929,64.7391,64.7391,23000.0
2015-03-25 09:40:00,84.19,84.2,83.99,84.0,3000.0,64.7391,64.7468,64.5853,64.593,3000.0
2015-03-25 09:50:00,83.99,84.11,83.99,84.09,4600.0,64.5853,64.6776,64.5853,64.6622,4600.0
2015-03-25 10:00:00,84.11,84.21,84.07,84.21,3100.0,64.6776,64.7545,64.6469,64.7545,3100.0
2015-03-25 10:10:00,84.22,84.23,84.18,84.21,11200.0,64.7622,64.7699,64.7314,64.7545,11200.0
2015-03-25 10:20:00,84.22,84.28,84.21,84.23,6900.0,64.7622,64.8083,64.7545,64.7699,6900.0
2015-03-25 10:30:00,84.2,84.2,84.13,84.13,11300.0,64.7468,64.7468,64.693,64.693,11300.0
2015-03-25 10:40:00,84.12,84.12,84.02,84.07,11200.0,64.6853,64.6853,64.6084,64.6469,11200.0
2015-03-25 10:50:00,84.07,84.19,84.06,84.19,4200.0,64.6469,64.7391,64.6392,64.7391,4200.0
2015-03-25 11:00:00,84.2,84.25,84.16,84.16,7300.0,64.7468,64.7853,64.7161,64.7161,7300.0
2015-03-25 11:10:00,84.16,84.16,84.03,84.05,13100.0,64.7161,64.7161,64.6161,64.6315,13100.0
2015-03-25 11:20:00,84.07,84.13,84.02,84.09,9100.0,64.6469,64.693,64.6084,64.6622,9100.0
2015-03-25 11:30:00,84.1,84.1,83.78,83.8,8800.0,64.6699,64.6699,64.4239,64.4392,8800.0
2015-03-25 11:40:00,83.74,83.75,83.64,83.71,8500.0,64.3931,64.4008,64.3162,64.37,8500.0
2015-03-25 11:50:00,83.69,83.73,83.61,83.69,13300.0,64.3546,64.3854,64.2931,64.3546,13300.0
2015-03-25 12:00:00,83.69,83.7,83.61,83.65,4000.0,64.3546,64.3623,64.2931,64.3239,4000.0
2015-03-25 12:10:00,83.68,83.73,83.65,83.65,4900.0,64.347,64.3854,64.3239,64.3239,4900.0
2015-03-25 12:20:00,83.64,83.64,83.52,83.62,21300.0,64.3162,64.3162,64.2239,64.3008,21300.0
2015-03-25 12:30:00,83.58,83.59,83.49,83.53,8400.0,64.2701,64.2778,64.2009,64.2316,8400.0
2015-03-25 12:40:00,83.49,83.54,83.48,83.54,21000.0,64.2009,64.2393,64.1932,64.2393,21000.0
2015-03-25 12:50:00,83.55,83.6,83.54,83.6,2400.0,64.247,64.2854,64.2393,64.2854,2400.0
2015-03-25 13:00:00,83.59,83.62,83.55,83.56,5500.0,64.2778,64.3008,64.247,64.2547,5500.0
2015-03-25 13:10:00,83.53,83.53,83.39,83.45,7200.0,64.2316,64.2316,64.124,64.1701,7200.0
2015-03-25 13:20:00,83.45,83.55,83.41,83.53,19600.0,64.1701,64.247,64.1393,64.2316,19600.0
2015-03-25 13:30:00,83.53,83.56,83.46,83.55,13000.0,64.2316,64.2547,64.1778,64.247,13000.0
2015-03-25 13:40:00,83.56,83.63,83.56,83.63,13000.0,64.2547,64.3085,64.2547,64.3085,13000.0
2015-03-25 13:50:00,83.64,83.65,83.58,83.58,14300.0,64.3162,64.3239,64.2701,64.2701,14300.0
2015-03-25 14:00:00,83.55,83.6,83.51,83.52,25500.0,64.247,64.2854,64.2162,64.2239,25500.0
2015-03-25 14:10:00,83.52,83.62,83.51,83.57,16500.0,64.2239,64.3008,64.2162,64.2624,16500.0
2015-03-25 14:20:00,83.6,83.64,83.58,83.63,38100.0,64.2854,64.3162,64.2701,64.3085,38100.0
2015-03-25 14:30:00,83.64,83.64,83.55,83.55,13800.0,64.3162,64.3162,64.247,64.247,13800.0
2015-03-25 14:40:00,83.53,83.55,83.47,83.53,11900.0,64.2316,64.247,64.1855,64.2316,11900.0
2015-03-25 14:50:00,83.52,83.61,83.51,83.52,27100.0,64.2239,64.2931,64.2162,64.2239,27100.0
2015-03-25 15:00:00,83.52,83.52,83.39,83.4,17900.0,64.2239,64.2239,64.124,64.1316,17900.0
2015-03-25 15:10:00,83.39,83.46,83.38,83.41,11700.0,64.124,64.1778,64.1163,64.1393,11700.0
2015-03-25 15:20:00,83.42,83.42,83.29,83.31,13400.0,64.147,64.147,64.0471,64.0624,13400.0
2015-03-25 15:30:00,83.3,83.34,83.25,83.3,40400.0,64.0548,64.0855,64.0163,64.0548,40400.0
2015-03-25 15:40:00,83.3,83.32,83.16,83.17,28300.0,64.0548,64.0701,63.9471,63.9548,28300.0
2015-03-25 15:50:00,83.18,83.2,83.11,83.13,39700.0,63.9625,63.9779,63.9086,63.924,39700.0
2015-03-26 09:30:00,82.86,82.94,82.75,82.88,23700.0,63.7164,63.7779,63.6318,63.7318,23700.0
2015-03-26 09:40:00,82.93,82.99,82.88,82.98,5400.0,63.7702,63.8164,63.7318,63.8087,5400.0
2015-03-26 09:50:00,83.01,83.01,82.76,82.77,3900.0,63.8318,63.8318,63.6395,63.6472,3900.0
2015-03-26 10:00:00,82.77,82.79,82.61,82.61,12300.0,63.6472,63.6626,63.5242,63.5242,12300.0
2015-03-26 10:10:00,82.6,82.66,82.48,82.54,20500.0,63.5165,63.5626,63.4242,63.4703,20500.0
2015-03-26 10:20:00,82.56,82.76,82.55,82.76,7900.0,63.4857,63.6395,63.478,63.6395,7900.0
2015-03-26 10:30:00,82.74,82.87,82.69,82.78,13200.0,63.6241,63.7241,63.5857,63.6549,13200.0
2015-03-26 10:40:00,82.8,82.92,82.8,82.83,4300.0,63.6703,63.7625,63.6703,63.6933,4300.0
2015-03-26 10:50:00,82.86,82.89,82.8,82.89,5400.0,63.7164,63.7395,63.6703,63.7395,5400.0
2015-03-26 11:00:00,82.86,82.88,82.77,82.82,15700.0,63.7164,63.7318,63.6472,63.6856,15700.0
2015-03-26 11:10:00,82.76,82.76,82.73,82.75,1000.0,63.6395,63.6395,63.6164,63.6318,1000.0
2015-03-26 11:20:00,82.71,82.87,82.68,82.85,3200.0,63.6011,63.7241,63.578,63.7087,3200.0
2015-03-26 11:30:00,82.84,82.98,82.82,82.98,6000.0,63.701,63.8087,63.6856,63.8087,6000.0
2015-03-26 11:40:00,82.96,83.05,82.96,82.99,26200.0,63.7933,63.8625,63.7933,63.8164,26200.0
2015-03-26 11:50:00,83.01,83.13,82.96,83.12,7900.0,63.8318,63.924,63.7933,63.9163,7900.0
2015-03-26 12:00:00,83.14,83.17,83.05,83.07,12700.0,63.9317,63.9548,63.8625,63.8779,12700.0
2015-03-26 12:10:00,83.07,83.14,83.04,83.08,5200.0,63.8779,63.9317,63.8548,63.8856,5200.0
2015-03-26 12:20:00,83.09,83.1,82.97,82.98,3400.0,63.8933,63.901,63.801,63.8087,3400.0
2015-03-26 12:30:00,83.0,83.02,82.98,83.01,3500.0,63.8241,63.8394,63.8087,63.8318,3500.0
2015-03-26 12:40:00,83.0,83.02,82.94,83.01,1600.0,63.8241,63.8394,63.7779,63.8318,1600.0
2015-03-26 12:50:00,83.05,83.13,83.05,83.11,3500.0,63.8625,63.924,63.8625,63.9086,3500.0
2015-03-26 13:00:00,83.07,83.11,83.0,83.05,3800.0,63.8779,63.9086,63.8241,63.8625,3800.0
2015-03-26 13:10:00,83.04,83.05,82.87,82.94,4800.0,63.8548,63.8625,63.7241,63.7779,4800.0
2015-03-26 13:20:00,82.95,83.03,82.89,83.03,19600.0,63.7856,63.8471,63.7395,63.8471,19600.0
2015-03-26 13:30:00,83.03,83.11,83.01,83.06,11500.0,63.8471,63.9086,63.8318,63.8702,11500.0
2015-03-26 13:40:00,83.09,83.25,83.09,83.2,22500.0,63.8933,64.0163,63.8933,63.9779,22500.0
2015-03-26 13:50:00,83.23,83.31,83.22,83.29,12500.0,64.0009,64.0624,63.9932,64.0471,12500.0
2015-03-26 14:00:00,83.27,83.28,83.17,83.18,23100.0,64.0317,64.0394,63.9548,63.9625,23100.0
2015-03-26 14:10:00,83.18,83.2,83.08,83.17,30400.0,63.9625,63.9779,63.8856,63.9548,30400.0
2015-03-26 14:20:00,83.19,83.19,83.06,83.06,24000.0,63.9702,63.9702,63.8702,63.8702,24000.0
2015-03-26 14:30:00,83.08,83.15,83.08,83.11,8800.0,63.8856,63.9394,63.8856,63.9086,8800.0
2015-03-26 14:40:00,83.12,83.19,83.05,83.06,22800.0,63.9163,63.9702,63.8625,63.8702,22800.0
2015-03-26 14:50:00,83.06,83.08,82.95,82.96,38300.0,63.8702,63.8856,63.7856,63.7933,38300.0
2015-03-26 15:00:00,82.95,83.02,82.93,83.0,17500.0,63.7856,63.8394,63.7702,63.8241,17500.0
2015-03-26 15:10:00,83.01,83.03,82.92,82.92,19600.0,63.8318,63.8471,63.7625,63.7625,19600.0
2015-03-26 15:20:00,82.93,83.0,82.91,82.97,15000.0,63.7702,63.8241,63.7549,63.801,15000.0
2015-03-26 15:30:00,82.97,83.15,82.93,83.01,14100.0,63.801,63.9394,63.7702,63.8318,14100.0
2015-03-26 15:40:00,83.01,83.02,82.9,82.99,27700.0,63.8318,63.8394,63.7472,63.8164,27700.0
2015-03-26 15:50:00,82.98,83.01,82.88,82.89,12700.0,63.8087,63.8318,63.7318,63.7395,12700.0
2015-03-27 09:30:00,82.88,83.0,82.88,82.91,13800.0,63.7318,63.8241,63.7318,63.7549,13800.0
2015-03-27 09:40:00,82.85,82.94,82.79,82.93,7000.0,63.7087,63.7779,63.6626,63.7702,7000.0
2015-03-27 09:50:00,82.9,82.99,82.84,82.99,6600.0,63.7472,63.8164,63.701,63.8164,6600.0
2015-03-27 10:00:00,82.98,83.06,82.95,82.97,6300.0,63.8087,63.8702,63.7856,63.801,6300.0
2015-03-27 10:10:00,82.98,82.98,82.77,82.78,21900.0,63.8087,63.8087,63.6472,63.6549,21900.0
2015-03-27 10:20:00,82.88,82.98,82.87,82.97,19100.0,63.7318,63.8087,63.7241,63.801,19100.0
2015-03-27 10:30:00,82.96,83.0,82.81,82.97,15800.0,63.7933,63.8241,63.678,63.801,15800.0
2015-03-27 10:40:00,82.99,83.03,82.97,83.03,5800.0,63.8164,63.8471,63.801,63.8471,5800.0
2015-03-27 10:50:00,83.0,83.12,83.0,83.12,219300.0,63.8241,63.9163,63.8241,63.9163,219300.0
2015-03-27 11:00:00,83.09,83.1,83.06,83.07,10900.0,63.8933,63.901,63.8702,63.8779,10900.0
2015-03-27 11:10:00,83.06,83.15,83.04,83.1,29700.0,63.8702,63.9394,63.8548,63.901,29700.0
2015-03-27 11:20:00,83.09,83.12,83.0,83.02,15600.0,63.8933,63.9163,63.8241,63.8394,15600.0
2015-03-27 11:30:00,83.05,83.07,83.02,83.05,6500.0,63.8625,63.8779,63.8394,63.8625,6500.0
2015-03-27 11:40:00,83.06,83.07,82.99,83.05,4200.0,63.8702,63.8779,63.8164,63.8625,4200.0
2015-03-27 11:50:00,83.03,83.07,82.93,83.01,11100.0,63.8471,63.8779,63.7702,63.8318,11100.0
2015-03-27 12:00:00,83.03,83.03,82.96,83.01,10100.0,63.8471,63.8471,63.7933,63.8318,10100.0
2015-03-27 12:10:00,83.02,83.02,82.92,82.92,21600.0,63.8394,63.8394,63.7625,63.7625,21600.0
2015-03-27 12:20:00,82.91,82.97,82.86,82.92,5700.0,63.7549,63.801,63.7164,63.7625,5700.0
2015-03-27 12:30:00,82.93,82.99,82.93,82.95,8200.0,63.7702,63.8164,63.7702,63.7856,8200.0
2015-03-27 12:40:00,82.99,83.01,82.89,82.9,4400.0,63.8164,63.8318,63.7395,63.7472,4400.0
2015-03-27 12:50:00,82.94,83.01,82.93,83.0,10500.0,63.7779,63.8318,63.7702,63.8241,10500.0
2015-03-27 13:00:00,83.01,83.01,82.94,82.96,3000.0,63.8318,63.8318,63.7779,63.7933,3000.0
2015-03-27 13:10:00,82.95,82.97,82.88,82.94,8700.0,63.7856,63.801,63.7318,63.7779,8700.0
2015-03-27 13:20:00,82.94,82.98,82.92,82.94,16000.0,63.7779,63.8087,63.7625,63.7779,16000.0
2015-03-27 13:30:00,82.93,82.98,82.93,82.94,11000.0,63.7702,63.8087,63.7702,63.7779,11000.0
2015-03-27 13:40:00,82.96,83.0,82.89,82.92,6000.0,63.7933,63.8241,63.7395,63.7625,6000.0
2015-03-27 13:50:00,82.92,83.01,82.92,82.98,9400.0,63.7625,63.8318,63.7625,63.8087,9400.0
2015-03-27 14:00:00,82.98,83.03,82.94,82.96,63300.0,63.8087,63.8471,63.7779,63.7933,63300.0
2015-03-27 14:10:00,82.98,83.01,82.9,82.93,23000.0,63.8087,63.8318,63.7472,63.7702,23000.0
2015-03-27 14:20:00,82.92,82.99,82.92,82.95,5300.0,63.7625,63.8164,63.7625,63.7856,5300.0
2015-03-27 14:30:00,82.96,82.97,82.91,82.91,9600.0,63.7933,63.801,63.7549,63.7549,9600.0
2015-03-27 14:40:00,82.91,82.94,82.9,82.93,27700.0,63.7549,63.7779,63.7472,63.7702,27700.0
2015-03-27 14:50:00,82.95,82.96,82.92,82.96,13400.0,63.7856,63.7933,63.7625,63.7933,13400.0
2015-03-27 15:00:00,82.96,83.05,82.96,82.99,19200.0,63.7933,63.8625,63.7933,63.8164,19200.0
2015-03-27 15:10:00,82.99,83.0,82.91,82.93,14900.0,63.8164,63.8241,63.7549,63.7702,14900.0
2015-03-27 15:20:00,82.92,82.97,82.92,82.95,4800.0,63.7625,63.801,63.7625,63.7856,4800.0
2015-03-27 15:30:00,82.96,83.13,82.95,83.13,16400.0,63.7933,63.924,63.7856,63.924,16400.0
2015-03-27 15:40:00,83.11,83.12,83.02,83.05,9400.0,63.9086,63.9163,63.8394,63.8625,9400.0
2015-03-27 15:50:00,83.08,83.17,83.08,83.09,23300.0,63.8856,63.9548,63.8856,63.8933,23300.0
2015-03-30 09:30:00,83.64,83.85,83.63,83.85,44000.0,64.3162,64.4777,64.3085,64.4777,44000.0
2015-03-30 09:40:00,83.84,84.04,83.82,84.0,8900.0,64.47,64.6238,64.4546,64.593,8900.0
2015-03-30 09:50:00,84.03,84.03,83.97,84.01,12400.0,64.6161,64.6161,64.57,64.6007,12400.0
2015-03-30 10:00:00,84.02,84.07,83.98,84.03,31100.0,64.6084,64.6469,64.5776,64.6161,31100.0
2015-03-30 10:10:00,84.02,84.06,84.0,84.02,9300.0,64.6084,64.6392,64.593,64.6084,9300.0
2015-03-30 10:20:00,84.03,84.05,83.92,83.98,13600.0,64.6161,64.6315,64.5315,64.5776,13600.0
2015-03-30 10:30:00,83.98,84.03,83.94,83.99,17600.0,64.5776,64.6161,64.5469,64.5853,17600.0
2015-03-30 10:40:00,83.98,84.03,83.94,84.03,10300.0,64.5776,64.6161,64.5469,64.6161,10300.0
2015-03-30 10:50:00,84.03,84.08,84.02,84.05,7700.0,64.6161,64.6545,64.6084,64.6315,7700.0
2015-03-30 11:00:00,84.04,84.06,83.98,84.0,19500.0,64.6238,64.6392,64.5776,64.593,19500.0
2015-03-30 11:10:00,84.0,84.05,83.97,84.04,5400.0,64.593,64.6315,64.57,64.6238,5400.0
2015-03-30 11:20:00,84.02,84.07,84.01,84.04,33100.0,64.6084,64.6469,64.6007,64.6238,33100.0
2015-03-30 11:30:00,84.05,84.09,84.03,84.09,10800.0,64.6315,64.6622,64.6161,64.6622,10800.0
2015-03-30 11:40:00,84.09,84.09,84.05,84.08,29800.0,64.6622,64.6622,64.6315,64.6545,29800.0
2015-03-30 11:50:00,84.05,84.07,84.03,84.07,25100.0,64.6315,64.6469,64.6161,64.6469,25100.0
2015-03-30 12:00:00,84.07,84.12,84.05,84.09,20200.0,64.6469,64.6853,64.6315,64.6622,20200.0
2015-03-30 12:10:00,84.08,84.18,84.08,84.14,15700.0,64.6545,64.7314,64.6545,64.7007,15700.0
2015-03-30 12:20:00,84.14,84.17,84.12,84.13,14200.0,64.7007,64.7238,64.6853,64.693,14200.0
2015-03-30 12:30:00,84.15,84.17,84.11,84.14,5100.0,64.7084,64.7238,64.6776,64.7007,5100.0
2015-03-30 12:40:00,84.16,84.2,84.16,84.17,5200.0,64.7161,64.7468,64.7161,64.7238,5200.0
2015-03-30 12:50:00,84.19,84.19,84.16,84.17,6200.0,64.7391,64.7391,64.7161,64.7238,6200.0
2015-03-30 13:00:00,84.17,84.23,84.16,84.22,16600.0,64.7238,64.7699,64.7161,64.7622,16600.0
2015-03-30 13:10:00,84.22,84.25,84.21,84.23,12800.0,64.7622,64.7853,64.7545,64.7699,12800.0
2015-03-30 13:20:00,84.25,84.26,84.24,84.25,51800.0,64.7853,64.793,64.7776,64.7853,51800.0
2015-03-30 13:30:00,84.27,84.29,84.23,84.25,7600.0,64.8006,64.816,64.7699,64.7853,7600.0
2015-03-30 13:40:00,84.24,84.25,84.17,84.18,7300.0,64.7776,64.7853,64.7238,64.7314,7300.0
2015-03-30 13:50:00,84.18,84.2,84.15,84.19,16800.0,64.7314,64.7468,64.7084,64.7391,16800.0
2015-03-30 14:00:00,84.21,84.28,84.21,84.25,6100.0,64.7545,64.8083,64.7545,64.7853,6100.0
2015-03-30 14:10:00,84.26,84.29,84.25,84.28,32000.0,64.793,64.816,64.7853,64.8083,32000.0
2015-03-30 14:20:00,84.28,84.31,84.25,84.26,4800.0,64.8083,64.8314,64.7853,64.793,4800.0
2015-03-30 14:30:00,84.26,84.28,84.24,84.27,12100.0,64.793,64.8083,64.7776,64.8006,12100.0
2015-03-30 14:40:00,84.27,84.3,84.26,84.3,48900.0,64.8006,64.8237,64.793,64.8237,48900.0
2015-03-30 14:50:00,84.3,84.32,84.28,84.32,17000.0,64.8237,64.8391,64.8083,64.8391,17000.0
2015-03-30 15:00:00,84.33,84.33,84.28,84.32,19200.0,64.8468,64.8468,64.8083,64.8391,19200.0
2015-03-30 15:10:00,84.31,84.33,84.26,84.33,6200.0,64.8314,64.8468,64.793,64.8468,6200.0
2015-03-30 15:20:00,84.33,84.33,84.23,84.25,13700.0,64.8468,64.8468,64.7699,64.7853,13700.0
2015-03-30 15:30:00,84.26,84.29,84.21,84.27,12800.0,64.793,64.816,64.7545,64.8006,12800.0
2015-03-30 15:40:00,84.26,84.27,84.21,84.23,10400.0,64.793,64.8006,64.7545,64.7699,10400.0
2015-03-30 15:50:00,84.21,84.24,84.15,84.19,13600.0,64.7545,64.7776,64.7084,64.7391,13600.0
2015-03-31 09:30:00,83.82,83.83,83.63,83.83,46600.0,64.4546,64.4623,64.3085,64.4623,46600.0
2015-03-31 09:40:00,83.81,83.85,83.63,83.7,26900.0,64.4469,64.4777,64.3085,64.3623,26900.0
2015-03-31 09:50:00,83.7,83.77,83.63,83.75,32800.0,64.3623,64.4162,64.3085,64.4008,32800.0
2015-03-31 10:00:00,83.75,83.82,83.75,83.82,12400.0,64.4008,64.4546,64.4008,64.4546,12400.0
2015-03-31 10:10:00,83.82,83.83,83.73,83.78,8500.0,64.4546,64.4623,64.3854,64.4239,8500.0
2015-03-31 10:20:00,83.78,83.88,83.76,83.88,11600.0,64.4239,64.5008,64.4085,64.5008,11600.0
2015-03-31 10:30:00,83.91,83.91,83.85,83.87,3200.0,64.5238,64.5238,64.4777,64.4931,3200.0
2015-03-31 10:40:00,84.06,84.06,83.89,83.92,9700.0,64.6392,64.6392,64.5084,64.5315,9700.0
2015-03-31 10:50:00,83.79,84.0,83.77,83.79,4900.0,64.4315,64.593,64.4162,64.4315,4900.0
2015-03-31 11:00:00,83.82,83.92,83.82,83.92,4000.0,64.4546,64.5315,64.4546,64.5315,4000.0
2015-03-31 11:10:00,83.9,84.0,83.9,83.97,11200.0,64.5161,64.593,64.5161,64.57,11200.0
2015-03-31 11:20:00,83.97,83.97,83.92,83.93,5200.0,64.57,64.57,64.5315,64.5392,5200.0
2015-03-31 11:30:00,83.92,83.93,83.78,83.8,6500.0,64.5315,64.5392,64.4239,64.4392,6500.0
2015-03-31 11:40:00,83.83,83.84,83.78,83.78,32400.0,64.4623,64.47,64.4239,64.4239,32400.0
2015-03-31 11:50:00,83.83,83.83,83.73,83.75,13700.0,64.4623,64.4623,64.3854,64.4008,13700.0
2015-03-31 12:00:00,83.71,83.73,83.65,83.69,10300.0,64.37,64.3854,64.3239,64.3546,10300.0
2015-03-31 12:10:00,83.68,83.74,83.66,83.7,6200.0,64.347,64.3931,64.3316,64.3623,6200.0
2015-03-31 12:20:00,83.71,83.77,83.71,83.75,3800.0,64.37,64.4162,64.37,64.4008,3800.0
2015-03-31 12:30:00,83.75,83.82,83.74,83.8,17100.0,64.4008,64.4546,64.3931,64.4392,17100.0
2015-03-31 12:40:00,83.8,83.84,83.79,83.8,8800.0,64.4392,64.47,64.4315,64.4392,8800.0
2015-03-31 12:50:00,83.8,83.82,83.77,83.8,6700.0,64.4392,64.4546,64.4162,64.4392,6700.0
2015-03-31 13:00:00,83.8,83.85,83.79,83.85,15700.0,64.4392,64.4777,64.4315,64.4777,15700.0
2015-03-31 13:10:00,83.85,83.91,83.81,83.91,27800.0,64.4777,64.5238,64.4469,64.5238,27800.0
2015-03-31 13:20:00,83.88,83.91,83.88,83.9,16500.0,64.5008,64.5238,64.5008,64.5161,16500.0
2015-03-31 13:30:00,83.9,83.98,83.9,83.93,13100.0,64.5161,64.5776,64.5161,64.5392,13100.0
2015-03-31 13:40:00,83.93,83.97,83.86,83.86,19500.0,64.5392,64.57,64.4854,64.4854,19500.0
2015-03-31 13:50:00,83.87,83.88,83.79,83.81,22500.0,64.4931,64.5008,64.4315,64.4469,22500.0
2015-03-31 14:00:00,83.84,83.85,83.82,83.83,4100.0,64.47,64.4777,64.4546,64.4623,4100.0
2015-03-31 14:10:00,83.88,83.88,83.84,83.84,5800.0,64.5008,64.5008,64.47,64.47,5800.0
2015-03-31 14:20:00,83.84,83.87,83.78,83.83,46600.0,64.47,64.4931,64.4239,64.4623,46600.0
2015-03-31 14:30:00,83.81,83.82,83.76,83.8,25900.0,64.4469,64.4546,64.4085,64.4392,25900.0
2015-03-31 14:40:00,83.81,83.83,83.76,83.83,19300.0,64.4469,64.4623,64.4085,64.4623,19300.0
2015-03-31 14:50:00,83.85,83.88,83.8,83.88,7500.0,64.4777,64.5008,64.4392,64.5008,7500.0
2015-03-31 15:00:00,83.87,83.87,83.66,83.71,26000.0,64.4931,64.4931,64.3316,64.37,26000.0
2015-03-31 15:10:00,83.71,83.73,83.5,83.51,13200.0,64.37,64.3854,64.2085,64.2162,13200.0
2015-03-31 15:20:00,83.53,83.56,83.46,83.52,12000.0,64.2316,64.2547,64.1778,64.2239,12000.0
2015-03-31 15:30:00,83.5,83.6,83.41,83.57,17400.0,64.2085,64.2854,64.1393,64.2624,17400.0
2015-03-31 15:40:00,83.57,83.63,83.54,83.61,29900.0,64.2624,64.3085,64.2393,64.2931,29900.0
2015-03-31 15:50:00,83.6,83.64,83.49,83.49,34000.0,64.2854,64.3162,64.2009,64.2009,34000.0
2015-04-01 09:30:00,83.42,83.42,82.96,83.0,46000.0,64.147,64.147,63.7933,63.8241,46000.0
2015-04-01 09:40:00,82.98,82.98,82.79,82.82,15400.0,63.8087,63.8087,63.6626,63.6856,15400.0
2015-04-01 09:50:00,82.82,82.89,82.76,82.89,22600.0,63.6856,63.7395,63.6395,63.7395,22600.0
2015-04-01 10:00:00,82.87,82.94,82.83,82.9,80800.0,63.7241,63.7779,63.6933,63.7472,80800.0
2015-04-01 10:10:00,82.89,82.98,82.85,82.95,59900.0,63.7395,63.8087,63.7087,63.7856,59900.0
2015-04-01 10:20:00,82.96,83.06,82.96,82.99,37400.0,63.7933,63.8702,63.7933,63.8164,37400.0
2015-04-01 10:30:00,83.0,83.06,82.9,82.95,35100.0,63.8241,63.8702,63.7472,63.7856,35100.0
2015-04-01 10:40:00,82.94,83.18,82.94,83.18,23300.0,63.7779,63.9625,63.7779,63.9625,23300.0
2015-04-01 10:50:00,83.18,83.3,83.18,83.19,20300.0,63.9625,64.0548,63.9625,63.9702,20300.0
2015-04-01 11:00:00,83.19,83.23,83.13,83.2,20200.0,63.9702,64.0009,63.924,63.9779,20200.0
2015-04-01 11:10:00,83.25,83.32,83.23,83.3,14900.0,64.0163,64.0701,64.0009,64.0548,14900.0
2015-04-01 11:20:00,83.3,83.3,83.11,83.14,29000.0,64.0548,64.0548,63.9086,63.9317,29000.0
2015-04-01 11:30:00,83.13,83.17,83.07,83.11,25000.0,63.924,63.9548,63.8779,63.9086,25000.0
2015-04-01 11:40:00,83.12,83.22,83.1,83.18,41800.0,63.9163,63.9932,63.901,63.9625,41800.0
2015-04-01 11:50:00,83.19,83.22,83.11,83.11,19900.0,63.9702,63.9932,63.9086,63.9086,19900.0
2015-04-01 12:00:00,83.12,83.12,83.02,83.07,17400.0,63.9163,63.9163,63.8394,63.8779,17400.0
2015-04-01 12:10:00,83.09,83.1,82.97,83.03,16800.0,63.8933,63.901,63.801,63.8471,16800.0
2015-04-01 12:20:00,83.01,83.13,82.97,83.13,6600.0,63.8318,63.924,63.801,63.924,6600.0
2015-04-01 12:30:00,83.08,83.13,83.03,83.09,3020100.0,63.8856,63.924,63.8471,63.8933,3020100.0
2015-04-01 12:40:00,83.11,83.16,83.07,83.12,8900.0,63.9086,63.9471,63.8779,63.9163,8900.0
2015-04-01 12:50:00,83.12,83.23,83.11,83.18,12100.0,63.9163,64.0009,63.9086,63.9625,12100.0
2015-04-01 13:00:00,83.14,83.15,83.08,83.14,9300.0,63.9317,63.9394,63.8856,63.9317,9300.0
2015-04-01 13:10:00,83.15,83.21,83.15,83.17,15800.0,63.9394,63.9855,63.9394,63.9548,15800.0
2015-04-01 13:20:00,83.15,83.18,83.12,83.17,185100.0,63.9394,63.9625,63.9163,63.9548,185100.0
2015-04-01 13:30:00,83.18,83.22,83.15,83.17,41400.0,63.9625,63.9932,63.9394,63.9548,41400.0
2015-04-01 13:40:00,83.16,83.3,83.16,83.29,21500.0,63.9471,64.0548,63.9471,64.0471,21500.0
2015-04-01 13:50:00,83.29,83.31,83.23,83.24,13200.0,64.0471,64.0624,64.0009,64.0086,13200.0
2015-04-01 14:00:00,83.24,83.25,83.18,83.21,13000.0,64.0086,64.0163,63.9625,63.9855,13000.0
2015-04-01 14:10:00,83.21,83.24,83.06,83.11,34700.0,63.9855,64.0086,63.8702,63.9086,34700.0
2015-04-01 14:20:00,83.1,83.14,83.05,83.06,17700.0,63.901,63.9317,63.8625,63.8702,17700.0
2015-04-01 14:30:00,83.06,83.09,83.02,83.07,10500.0,63.8702,63.8933,63.8394,63.8779,10500.0
2015-04-01 14:40:00,83.07,83.18,83.04,83.16,21900.0,63.8779,63.9625,63.8548,63.9471,21900.0
2015-04-01 14:50:00,83.17,83.17,83.1,83.11,20500.0,63.9548,63.9548,63.901,63.9086,20500.0
2015-04-01 15:00:00,83.11,83.12,82.97,82.99,19900.0,63.9086,63.9163,63.801,63.8164,19900.0
2015-04-01 15:10:00,82.99,83.09,82.98,83.01,15700.0,63.8164,63.8933,63.8087,63.8318,15700.0
2015-04-01 15:20:00,83.01,83.11,83.01,83.07,39100.0,63.8318,63.9086,63.8318,63.8779,39100.0
2015-04-01 15:30:00,83.05,83.22,83.02,83.13,389100.0,63.8625,63.9932,63.8394,63.924,389100.0
2015-04-01 15:40:00,83.13,83.14,83.01,83.11,14800.0,63.924,63.9317,63.8318,63.9086,14800.0
2015-04-01 15:50:00,83.11,83.2,83.1,83.2,42300.0,63.9086,63.9779,63.901,63.9779,42300.0
2015-04-02 09:30:00,83.0,83.3,83.0,83.3,26600.0,63.8241,64.0548,63.8241,64.0548,26600.0
2015-04-02 09:40:00,83.23,83.49,83.22,83.49,7500.0,64.0009,64.2009,63.9932,64.2009,7500.0
2015-04-02 09:50:00,83.61,83.68,83.6,83.61,7000.0,64.2931,64.347,64.2854,64.2931,7000.0
2015-04-02 10:00:00,83.67,83.72,83.63,83.66,44800.0,64.3393,64.3777,64.3085,64.3316,44800.0
2015-04-02 10:10:00,83.66,83.66,83.58,83.62,24900.0,64.3316,64.3316,64.2701,64.3008,24900.0
2015-04-02 10:20:00,83.63,83.64,83.52,83.54,22300.0,64.3085,64.3162,64.2239,64.2393,22300.0
2015-04-02 10:30:00,83.54,83.54,83.48,83.52,29500.0,64.2393,64.2393,64.1932,64.2239,29500.0
2015-04-02 10:40:00,83.5,83.54,83.43,83.47,22800.0,64.2085,64.2393,64.1547,64.1855,22800.0
2015-04-02 10:50:00,83.48,83.51,83.45,83.48,21600.0,64.1932,64.2162,64.1701,64.1932,21600.0
2015-04-02 11:00:00,83.48,83.54,83.45,83.5,21700.0,64.1932,64.2393,64.1701,64.2085,21700.0
2015-04-02 11:10:00,83.49,83.52,83.46,83.52,17400.0,64.2009,64.2239,64.1778,64.2239,17400.0
2015-04-02 11:20:00,83.53,83.56,83.49,83.49,11600.0,64.2316,64.2547,64.2009,64.2009,11600.0
2015-04-02 11:30:00,83.49,83.56,83.49,83.51,12000.0,64.2009,64.2547,64.2009,64.2162,12000.0
2015-04-02 11:40:00,83.51,83.51,83.45,83.48,15200.0,64.2162,64.2162,64.1701,64.1932,15200.0
2015-04-02 11:50:00,83.47,83.49,83.37,83.39,27400.0,64.1855,64.2009,64.1086,64.124,27400.0
2015-04-02 12:00:00,83.39,83.39,83.24,83.28,16400.0,64.124,64.124,64.0086,64.0394,16400.0
2015-04-02 12:10:00,83.28,83.33,83.26,83.31,14500.0,64.0394,64.0778,64.024,64.0624,14500.0
2015-04-02 12:20:00,83.31,83.35,83.3,83.33,46700.0,64.0624,64.0932,64.0548,64.0778,46700.0
2015-04-02 12:30:00,83.34,83.41,83.34,83.41,11600.0,64.0855,64.1393,64.0855,64.1393,11600.0
2015-04-02 12:40:00,83.41,83.44,83.38,83.41,33000.0,64.1393,64.1624,64.1163,64.1393,33000.0
2015-04-02 12:50:00,83.42,83.42,83.37,83.39,8700.0,64.147,64.147,64.1086,64.124,8700.0
2015-04-02 13:00:00,83.4,83.4,83.36,83.37,13200.0,64.1316,64.1316,64.1009,64.1086,13200.0
2015-04-02 13:10:00,83.36,83.48,83.36,83.48,10600.0,64.1009,64.1932,64.1009,64.1932,10600.0
2015-04-02 13:20:00,83.48,83.48,83.44,83.44,9200.0,64.1932,64.1932,64.1624,64.1624,9200.0
2015-04-02 13:30:00,83.44,83.45,83.43,83.44,24300.0,64.1624,64.1701,64.1547,64.1624,24300.0
2015-04-02 13:40:00,83.45,83.45,83.36,83.45,36000.0,64.1701,64.1701,64.1009,64.1701,36000.0
2015-04-02 13:50:00,83.44,83.5,83.43,83.46,17900.0,64.1624,64.2085,64.1547,64.1778,17900.0
2015-04-02 14:00:00,83.46,83.46,83.41,83.45,14600.0,64.1778,64.1778,64.1393,64.1701,14600.0
2015-04-02 14:10:00,83.45,83.58,83.44,83.58,18800.0,64.1701,64.2701,64.1624,64.2701,18800.0
2015-04-02 14:20:00,83.58,83.59,83.51,83.53,21600.0,64.2701,64.2778,64.2162,64.2316,21600.0
2015-04-02 14:30:00,83.52,83.52,83.48,83.48,24400.0,64.2239,64.2239,64.1932,64.1932,24400.0
2015-04-02 14:40:00,83.48,83.49,83.37,83.41,15400.0,64.1932,64.2009,64.1086,64.1393,15400.0
2015-04-02 14:50:00,83.42,83.45,83.41,83.43,18200.0,64.147,64.1701,64.1393,64.1547,18200.0
2015-04-02 15:00:00,83.43,83.47,83.42,83.45,28000.0,64.1547,64.1855,64.147,64.1701,28000.0
2015-04-02 15:10:00,83.45,83.46,83.39,83.39,22400.0,64.1701,64.1778,64.124,64.124,22400.0
2015-04-02 15:20:00,83.38,83.45,83.37,83.45,27100.0,64.1163,64.1701,64.1086,64.1701,27100.0
2015-04-02 15:30:00,83.44,83.51,83.42,83.5,16300.0,64.1624,64.2162,64.147,64.2085,16300.0
2015-04-02 15:40:00,83.49,83.57,83.47,83.57,36900.0,64.2009,64.2624,64.1855,64.2624,36900.0
2015-04-02 15:50:00,83.57,83.57,83.46,83.46,30400.0,64.2624,64.2624,64.1778,64.1778,30400.0
2015-04-06 09:30:00,83.14,83.19,83.04,83.16,30900.0,63.9317,63.9702,63.8548,63.9471,30900.0
2015-04-06 09:40:00,83.16,83.47,83.16,83.44,21400.0,63.9471,64.1855,63.9471,64.1624,21400.0
2015-04-06 09:50:00,83.44,83.48,83.38,83.44,18300.0,64.1624,64.1932,64.1163,64.1624,18300.0
2015-04-06 10:00:00,83.44,83.6,83.44,83.54,41300.0,64.1624,64.2854,64.1624,64.2393,41300.0
2015-04-06 10:10:00,83.54,83.6,83.52,83.57,21200.0,64.2393,64.2854,64.2239,64.2624,21200.0
2015-04-06 10:20:00,83.58,83.81,83.57,83.81,44200.0,64.2701,64.4469,64.2624,64.4469,44200.0
2015-04-06 10:30:00,83.8,83.9,83.8,83.86,27500.0,64.4392,64.5161,64.4392,64.4854,27500.0
2015-04-06 10:40:00,83.86,83.87,83.8,83.82,22100.0,64.4854,64.4931,64.4392,64.4546,22100.0
2015-04-06 10:50:00,83.82,83.89,83.81,83.88,16100.0,64.4546,64.5084,64.4469,64.5008,16100.0
2015-04-06 11:00:00,83.88,83.98,83.88,83.95,25100.0,64.5008,64.5776,64.5008,64.5546,25100.0
2015-04-06 11:10:00,83.95,83.95,83.89,83.92,9000.0,64.5546,64.5546,64.5084,64.5315,9000.0
2015-04-06 11:20:00,83.93,83.97,83.92,83.97,16100.0,64.5392,64.57,64.5315,64.57,16100.0
2015-04-06 11:30:00,83.96,84.01,83.96,84.01,40100.0,64.5623,64.6007,64.5623,64.6007,40100.0
2015-04-06 11:40:00,84.01,84.07,84.0,84.03,20200.0,64.6007,64.6469,64.593,64.6161,20200.0
2015-04-06 11:50:00,84.04,84.04,84.0,84.04,10000.0,64.6238,64.6238,64.593,64.6238,10000.0
2015-04-06 12:00:00,84.04,84.06,84.03,84.06,28000.0,64.6238,64.6392,64.6161,64.6392,28000.0
2015-04-06 12:10:00,84.05,84.08,84.04,84.08,13300.0,64.6315,64.6545,64.6238,64.6545,13300.0
2015-04-06 12:20:00,84.09,84.19,84.09,84.13,24800.0,64.6622,64.7391,64.6622,64.693,24800.0
2015-04-06 12:30:00,84.13,84.15,84.12,84.13,8900.0,64.693,64.7084,64.6853,64.693,8900.0
2015-04-06 12:40:00,84.14,84.16,84.12,84.15,11100.0,64.7007,64.7161,64.6853,64.7084,11100.0
2015-04-06 12:50:00,84.15,84.2,84.14,84.17,8300.0,64.7084,64.7468,64.7007,64.7238,8300.0
2015-04-06 13:00:00,84.17,84.19,84.16,84.19,5600.0,64.7238,64.7391,64.7161,64.7391,5600.0
2015-04-06 13:10:00,84.19,84.23,84.18,84.23,16900.0,64.7391,64.7699,64.7314,64.7699,16900.0
2015-04-06 13:20:00,84.23,84.24,84.2,84.23,21300.0,64.7699,64.7776,64.7468,64.7699,21300.0
2015-04-06 13:30:00,84.24,84.24,84.19,84.2,7700.0,64.7776,64.7776,64.7391,64.7468,7700.0
2015-04-06 13:40:00,84.2,84.2,84.17,84.18,7100.0,64.7468,64.7468,64.7238,64.7314,7100.0
2015-04-06 13:50:00,84.18,84.2,84.17,84.19,29400.0,64.7314,64.7468,64.7238,64.7391,29400.0
2015-04-06 14:00:00,84.2,84.2,84.15,84.15,11400.0,64.7468,64.7468,64.7084,64.7084,11400.0
2015-04-06 14:10:00,84.15,84.21,84.13,84.21,22400.0,64.7084,64.7545,64.693,64.7545,22400.0
2015-04-06 14:20:00,84.21,84.22,84.18,84.2,22700.0,64.7545,64.7622,64.7314,64.7468,22700.0
2015-04-06 14:30:00,84.21,84.26,84.21,84.25,10100.0,64.7545,64.793,64.7545,64.7853,10100.0
2015-04-06 14:40:00,84.26,84.29,84.25,84.27,17400.0,64.793,64.816,64.7853,64.8006,17400.0
2015-04-06 14:50:00,84.27,84.28,84.24,84.25,9000.0,64.8006,64.8083,64.7776,64.7853,9000.0
2015-04-06 15:00:00,84.26,84.27,84.15,84.16,13100.0,64.793,64.8006,64.7084,64.7161,13100.0
2015-04-06 15:10:00,84.16,84.18,84.13,84.14,27300.0,64.7161,64.7314,64.693,64.7007,27300.0
2015-04-06 15:20:00,84.13,84.16,84.12,84.13,11700.0,64.693,64.7161,64.6853,64.693,11700.0
2015-04-06 15:30:00,84.13,84.17,84.11,84.11,16600.0,64.693,64.7238,64.6776,64.6776,16600.0
2015-04-06 15:40:00,84.1,84.13,84.05,84.06,31800.0,64.6699,64.693,64.6315,64.6392,31800.0
2015-04-06 15:50:00,84.06,84.07,84.0,84.01,57900.0,64.6392,64.6469,64.593,64.6007,57900.0
2015-04-07 09:30:00,84.16,84.23,84.04,84.14,35700.0,64.7161,64.7699,64.6238,64.7007,35700.0
2015-04-07 09:40:00,84.18,84.28,84.17,84.23,10500.0,64.7314,64.8083,64.7238,64.7699,10500.0
2015-04-07 09:50:00,84.22,84.22,84.07,84.07,21000.0,64.7622,64.7622,64.6469,64.6469,21000.0
2015-04-07 10:00:00,84.06,84.12,83.92,84.0,21700.0,64.6392,64.6853,64.5315,64.593,21700.0
2015-04-07 10:10:00,84.0,84.13,83.98,84.13,23400.0,64.593,64.693,64.5776,64.693,23400.0
2015-04-07 10:20:00,84.14,84.19,84.13,84.15,7600.0,64.7007,64.7391,64.693,64.7084,7600.0
2015-04-07 10:30:00,84.16,84.23,84.16,84.2,11900.0,64.7161,64.7699,64.7161,64.7468,11900.0
2015-04-07 10:40:00,84.21,84.3,84.17,84.22,25000.0,64.7545,64.8237,64.7238,64.7622,25000.0
2015-04-07 10:50:00,84.21,84.23,84.19,84.21,21400.0,64.7545,64.7699,64.7391,64.7545,21400.0
2015-04-07 11:00:00,84.22,84.22,84.16,84.16,19600.0,64.7622,64.7622,64.7161,64.7161,19600.0
2015-04-07 11:10:00,84.18,84.22,84.12,84.12,11400.0,64.7314,64.7622,64.6853,64.6853,11400.0
2015-04-07 11:20:00,84.11,84.18,84.11,84.17,12900.0,64.6776,64.7314,64.6776,64.7238,12900.0
2015-04-07 11:30:00,84.18,84.25,84.18,84.23,18800.0,64.7314,64.7853,64.7314,64.7699,18800.0
2015-04-07 11:40:00,84.22,84.23,84.2,84.22,10100.0,64.7622,64.7699,64.7468,64.7622,10100.0
2015-04-07 11:50:00,84.22,84.26,84.21,84.24,8700.0,64.7622,64.793,64.7545,64.7776,8700.0
2015-04-07 12:00:00,84.24,84.29,84.24,84.27,8800.0,64.7776,64.816,64.7776,64.8006,8800.0
2015-04-07 12:10:00,84.26,84.27,84.25,84.25,9900.0,64.793,64.8006,64.7853,64.7853,9900.0
2015-04-07 12:20:00,84.24,84.3,84.24,84.29,19100.0,64.7776,64.8237,64.7776,64.816,19100.0
2015-04-07 12:30:00,84.29,84.3,84.28,84.3,10700.0,64.816,64.8237,64.8083,64.8237,10700.0
2015-04-07 12:40:00,84.3,84.3,84.19,84.19,14800.0,64.8237,64.8237,64.7391,64.7391,14800.0
2015-04-07 12:50:00,84.2,84.24,84.19,84.24,18800.0,64.7468,64.7776,64.7391,64.7776,18800.0
2015-04-07 13:00:00,84.23,84.27,84.22,84.25,21400.0,64.7699,64.8006,64.7622,64.7853,21400.0
2015-04-07 13:10:00,84.26,84.27,84.21,84.26,16500.0,64.793,64.8006,64.7545,64.793,16500.0
2015-04-07 13:20:00,84.27,84.27,84.24,84.26,9100.0,64.8006,64.8006,64.7776,64.793,9100.0
2015-04-07 13:30:00,84.26,84.27,84.24,84.26,13800.0,64.793,64.8006,64.7776,64.793,13800.0
2015-04-07 13:40:00,84.26,84.27,84.18,84.19,14400.0,64.793,64.8006,64.7314,64.7391,14400.0
2015-04-07 13:50:00,84.18,84.18,84.11,84.16,21400.0,64.7314,64.7314,64.6776,64.7161,21400.0
2015-04-07 14:00:00,84.16,84.21,84.16,84.2,9300.0,64.7161,64.7545,64.7161,64.7468,9300.0
2015-04-07 14:10:00,84.2,84.25,84.19,84.25,31400.0,64.7468,64.7853,64.7391,64.7853,31400.0
2015-04-07 14:20:00,84.23,84.26,84.19,84.26,13200.0,64.7699,64.793,64.7391,64.793,13200.0
2015-04-07 14:30:00,84.26,84.27,84.25,84.27,16100.0,64.793,64.8006,64.7853,64.8006,16100.0
2015-04-07 14:40:00,84.27,84.27,84.22,84.22,22000.0,64.8006,64.8006,64.7622,64.7622,22000.0
2015-04-07 14:50:00,84.23,84.24,84.2,84.2,17500.0,64.7699,64.7776,64.7468,64.7468,17500.0
2015-04-07 15:00:00,84.2,84.22,84.18,84.2,17400.0,64.7468,64.7622,64.7314,64.7468,17400.0
2015-04-07 15:10:00,84.19,84.19,84.16,84.16,19400.0,64.7391,64.7391,64.7161,64.7161,19400.0
2015-04-07 15:20:00,84.16,84.17,84.05,84.09,23700.0,64.7161,64.7238,64.6315,64.6622,23700.0
2015-04-07 15:30:00,84.1,84.1,83.97,83.98,62100.0,64.6699,64.6699,64.57,64.5776,62100.0
2015-04-07 15:40:00,83.97,83.98,83.9,83.94,18300.0,64.57,64.5776,64.5161,64.5469,18300.0
2015-04-07 15:50:00,83.94,83.94,83.84,83.84,29400.0,64.5469,64.5469,64.47,64.47,29400.0
2015-04-08 09:30:00,83.83,84.15,83.83,84.14,45500.0,64.4623,64.7084,64.4623,64.7007,45500.0
2015-04-08 09:40:00,84.09,84.18,84.05,84.17,10800.0,64.6622,64.7314,64.6315,64.7238,10800.0
2015-04-08 09:50:00,84.18,84.23,84.18,84.2,26200.0,64.7314,64.7699,64.7314,64.7468,26200.0
2015-04-08 10:00:00,84.21,84.24,84.14,84.14,24500.0,64.7545,64.7776,64.7007,64.7007,24500.0
2015-04-08 10:10:00,84.14,84.15,84.07,84.07,21600.0,64.7007,64.7084,64.6469,64.6469,21600.0
2015-04-08 10:20:00,84.07,84.14,84.06,84.13,15400.0,64.6469,64.7007,64.6392,64.693,15400.0
2015-04-08 10:30:00,84.13,84.13,83.98,84.0,18900.0,64.693,64.693,64.5776,64.593,18900.0
2015-04-08 10:40:00,83.9,83.9,83.72,83.8,10300.0,64.5161,64.5161,64.3777,64.4392,10300.0
2015-04-08 10:50:00,83.81,83.88,83.8,83.86,8900.0,64.4469,64.5008,64.4392,64.4854,8900.0
2015-04-08 11:00:00,83.85,83.92,83.81,83.91,30100.0,64.4777,64.5315,64.4469,64.5238,30100.0
2015-04-08 11:10:00,83.92,83.99,83.89,83.97,26700.0,64.5315,64.5853,64.5084,64.57,26700.0
2015-04-08 11:20:00,83.97,83.97,83.88,83.89,11700.0,64.57,64.57,64.5008,64.5084,11700.0
2015-04-08 11:30:00,83.92,83.97,83.87,83.96,17300.0,64.5315,64.57,64.4931,64.5623,17300.0
2015-04-08 11:40:00,83.95,84.06,83.95,84.03,16500.0,64.5546,64.6392,64.5546,64.6161,16500.0
2015-04-08 11:50:00,84.03,84.03,83.96,83.99,46700.0,64.6161,64.6161,64.5623,64.5853,46700.0
2015-04-08 12:00:00,84.0,84.0,83.93,83.96,19500.0,64.593,64.593,64.5392,64.5623,19500.0
2015-04-08 12:10:00,83.95,83.96,83.92,83.96,15200.0,64.5546,64.5623,64.5315,64.5623,15200.0
2015-04-08 12:20:00,83.96,83.96,83.9,83.9,35500.0,64.5623,64.5623,64.5161,64.5161,35500.0
2015-04-08 12:30:00,83.89,83.91,83.88,83.89,17300.0,64.5084,64.5238,64.5008,64.5084,17300.0
2015-04-08 12:40:00,83.9,83.97,83.9,83.97,21900.0,64.5161,64.57,64.5161,64.57,21900.0
2015-04-08 12:50:00,83.97,83.98,83.9,83.93,60400.0,64.57,64.5776,64.5161,64.5392,60400.0
2015-04-08 13:00:00,83.94,83.96,83.93,83.96,10500.0,64.5469,64.5623,64.5392,64.5623,10500.0
2015-04-08 13:10:00,83.97,83.97,83.83,83.86,16500.0,64.57,64.57,64.4623,64.4854,16500.0
2015-04-08 13:20:00,83.89,83.91,83.86,83.9,8500.0,64.5084,64.5238,64.4854,64.5161,8500.0
2015-04-08 13:30:00,83.89,83.91,83.88,83.89,14600.0,64.5084,64.5238,64.5008,64.5084,14600.0
2015-04-08 13:40:00,83.89,83.91,83.87,83.89,9400.0,64.5084,64.5238,64.4931,64.5084,9400.0
2015-04-08 13:50:00,83.89,83.95,83.89,83.95,14200.0,64.5084,64.5546,64.5084,64.5546,14200.0
2015-04-08 14:00:00,83.85,83.9,83.62,83.62,63200.0,64.4777,64.5161,64.3008,64.3008,63200.0
2015-04-08 14:10:00,83.62,84.07,83.6,84.01,56300.0,64.3008,64.6469,64.2854,64.6007,56300.0
2015-04-08 14:20:00,84.06,84.13,83.96,83.98,28900.0,64.6392,64.693,64.5623,64.5776,28900.0
2015-04-08 14:30:00,83.99,84.0,83.93,83.96,24800.0,64.5853,64.593,64.5392,64.5623,24800.0
2015-04-08 14:40:00,83.95,83.97,83.86,83.97,22100.0,64.5546,64.57,64.4854,64.57,22100.0
2015-04-08 14:50:00,83.97,83.98,83.81,83.88,64100.0,64.57,64.5776,64.4469,64.5008,64100.0
2015-04-08 15:00:00,83.89,83.93,83.86,83.89,12800.0,64.5084,64.5392,64.4854,64.5084,12800.0
2015-04-08 15:10:00,83.89,83.92,83.82,83.86,15000.0,64.5084,64.5315,64.4546,64.4854,15000.0
2015-04-08 15:20:00,83.87,83.92,83.81,83.87,16300.0,64.4931,64.5315,64.4469,64.4931,16300.0
2015-04-08 15:30:00,83.86,83.91,83.83,83.91,24600.0,64.4854,64.5238,64.4623,64.5238,24600.0
2015-04-08 15:40:00,83.92,83.99,83.86,83.87,26000.0,64.5315,64.5853,64.4854,64.4931,26000.0
2015-04-08 15:50:00,83.86,83.92,83.85,83.91,22100.0,64.4854,64.5315,64.4777,64.5238,22100.0
2015-04-09 09:30:00,83.91,84.12,83.9,84.03,22600.0,64.5238,64.6853,64.5161,64.6161,22600.0
2015-04-09 09:40:00,84.05,84.08,84.01,84.03,12600.0,64.6315,64.6545,64.6007,64.6161,12600.0
2015-04-09 09:50:00,84.02,84.02,83.85,83.9,19700.0,64.6084,64.6084,64.4777,64.5161,19700.0
2015-04-09 10:00:00,83.94,84.05,83.9,83.96,29400.0,64.5469,64.6315,64.5161,64.5623,29400.0
2015-04-09 10:10:00,83.97,84.02,83.91,83.95,3700.0,64.57,64.6084,64.5238,64.5546,3700.0
2015-04-09 10:20:00,83.85,83.98,83.85,83.98,10500.0,64.4777,64.5776,64.4777,64.5776,10500.0
2015-04-09 10:30:00,83.95,83.95,83.85,83.9,22000.0,64.5546,64.5546,64.4777,64.5161,22000.0
2015-04-09 10:40:00,83.91,83.92,83.76,83.8,32600.0,64.5238,64.5315,64.4085,64.4392,32600.0
2015-04-09 10:50:00,83.8,83.89,83.74,83.89,15500.0,64.4392,64.5084,64.3931,64.5084,15500.0
2015-04-09 11:00:00,83.88,83.89,83.82,83.83,19700.0,64.5008,64.5084,64.4546,64.4623,19700.0
2015-04-09 11:10:00,83.82,83.85,83.73,83.75,33300.0,64.4546,64.4777,64.3854,64.4008,33300.0
2015-04-09 11:20:00,83.74,83.84,83.67,83.83,35200.0,64.3931,64.47,64.3393,64.4623,35200.0
2015-04-09 11:30:00,83.84,83.93,83.82,83.9,24400.0,64.47,64.5392,64.4546,64.5161,24400.0
2015-04-09 11:40:00,83.91,83.98,83.89,83.94,8600.0,64.5238,64.5776,64.5084,64.5469,8600.0
2015-04-09 11:50:00,83.94,83.95,83.91,83.95,7300.0,64.5469,64.5546,64.5238,64.5546,7300.0
2015-04-09 12:00:00,83.95,83.96,83.93,83.94,5900.0,64.5546,64.5623,64.5392,64.5469,5900.0
2015-04-09 12:10:00,83.95,84.01,83.93,84.0,9400.0,64.5546,64.6007,64.5392,64.593,9400.0
2015-04-09 12:20:00,83.99,84.09,83.98,84.06,7800.0,64.5853,64.6622,64.5776,64.6392,7800.0
2015-04-09 12:30:00,84.06,84.09,84.02,84.06,9100.0,64.6392,64.6622,64.6084,64.6392,9100.0
2015-04-09 12:40:00,84.06,84.07,84.02,84.04,7700.0,64.6392,64.6469,64.6084,64.6238,7700.0
2015-04-09 12:50:00,84.04,84.1,84.04,84.1,49100.0,64.6238,64.6699,64.6238,64.6699,49100.0
2015-04-09 13:00:00,84.12,84.14,84.05,84.08,14700.0,64.6853,64.7007,64.6315,64.6545,14700.0
2015-04-09 13:10:00,84.11,84.13,84.1,84.13,17100.0,64.6776,64.693,64.6699,64.693,17100.0
2015-04-09 13:20:00,84.13,84.19,84.13,84.17,9500.0,64.693,64.7391,64.693,64.7238,9500.0
2015-04-09 13:30:00,84.16,84.17,84.08,84.08,27700.0,64.7161,64.7238,64.6545,64.6545,27700.0
2015-04-09 13:40:00,84.07,84.12,84.04,84.11,27500.0,64.6469,64.6853,64.6238,64.6776,27500.0
2015-04-09 13:50:00,84.11,84.13,84.06,84.07,7300.0,64.6776,64.693,64.6392,64.6469,7300.0
2015-04-09 14:00:00,84.07,84.1,84.05,84.08,13700.0,64.6469,64.6699,64.6315,64.6545,13700.0
2015-04-09 14:10:00,84.1,84.12,84.08,84.11,7700.0,64.6699,64.6853,64.6545,64.6776,7700.0
2015-04-09 14:20:00,84.1,84.11,84.04,84.07,54800.0,64.6699,64.6776,64.6238,64.6469,54800.0
2015-04-09 14:30:00,84.06,84.17,84.04,84.17,21800.0,64.6392,64.7238,64.6238,64.7238,21800.0
2015-04-09 14:40:00,84.17,84.18,84.11,84.11,20900.0,64.7238,64.7314,64.6776,64.6776,20900.0
2015-04-09 14:50:00,84.12,84.21,84.11,84.19,19200.0,64.6853,64.7545,64.6776,64.7391,19200.0
2015-04-09 15:00:00,84.2,84.28,84.2,84.23,14600.0,64.7468,64.8083,64.7468,64.7699,14600.0
2015-04-09 15:10:00,84.24,84.45,84.23,84.37,37100.0,64.7776,64.9391,64.7699,64.8775,37100.0
2015-04-09 15:20:00,84.38,84.46,84.35,84.45,17200.0,64.8852,64.9468,64.8622,64.9391,17200.0
2015-04-09 15:30:00,84.48,84.48,84.31,84.34,19600.0,64.9621,64.9621,64.8314,64.8545,19600.0
2015-04-09 15:40:00,84.35,84.37,84.3,84.32,19300.0,64.8622,64.8775,64.8237,64.8391,19300.0
2015-04-09 15:50:00,84.32,84.4,84.32,84.33,15900.0,64.8391,64.9006,64.8391,64.8468,15900.0
2015-04-10 09:30:00,84.6,84.6,84.47,84.52,39800.0,65.0544,65.0544,64.9544,64.9929,39800.0
2015-04-10 09:40:00,84.5,84.59,84.49,84.59,21100.0,64.9775,65.0467,64.9698,65.0467,21100.0
2015-04-10 09:50:00,84.6,84.62,84.56,84.58,67600.0,65.0544,65.0698,65.0236,65.039,67600.0
2015-04-10 10:00:00,84.58,84.64,84.56,84.64,42400.0,65.039,65.0852,65.0236,65.0852,42400.0
2015-04-10 10:10:00,84.65,84.67,84.6,84.62,52200.0,65.0929,65.1082,65.0544,65.0698,52200.0
2015-04-10 10:20:00,84.62,84.67,84.61,84.66,43100.0,65.0698,65.1082,65.0621,65.1005,43100.0
2015-04-10 10:30:00,84.66,84.76,84.66,84.75,36500.0,65.1005,65.1774,65.1005,65.1698,36500.0
2015-04-10 10:40:00,84.76,84.78,84.73,84.78,19900.0,65.1774,65.1928,65.1544,65.1928,19900.0
2015-04-10 10:50:00,84.78,84.85,84.76,84.78,22100.0,65.1928,65.2466,65.1774,65.1928,22100.0
2015-04-10 11:00:00,84.78,84.79,84.76,84.78,19200.0,65.1928,65.2005,65.1774,65.1928,19200.0
2015-04-10 11:10:00,84.77,84.79,84.76,84.77,6900.0,65.1851,65.2005,65.1774,65.1851,6900.0
2015-04-10 11:20:00,84.79,84.87,84.78,84.86,10600.0,65.2005,65.262,65.1928,65.2543,10600.0
2015-04-10 11:30:00,84.86,84.89,84.84,84.86,14300.0,65.2543,65.2774,65.239,65.2543,14300.0
2015-04-10 11:40:00,84.87,84.87,84.84,84.84,5700.0,65.262,65.262,65.239,65.239,5700.0
2015-04-10 11:50:00,84.83,84.83,84.8,84.81,18500.0,65.2313,65.2313,65.2082,65.2159,18500.0
2015-04-10 12:00:00,84.81,84.82,84.8,84.82,6000.0,65.2159,65.2236,65.2082,65.2236,6000.0
2015-04-10 12:10:00,84.83,84.83,84.79,84.83,12600.0,65.2313,65.2313,65.2005,65.2313,12600.0
2015-04-10 12:20:00,84.83,84.84,84.81,84.81,9700.0,65.2313,65.239,65.2159,65.2159,9700.0
2015-04-10 12:30:00,84.82,84.85,84.82,84.85,14000.0,65.2236,65.2466,65.2236,65.2466,14000.0
2015-04-10 12:40:00,84.85,84.87,84.83,84.84,7500.0,65.2466,65.262,65.2313,65.239,7500.0
2015-04-10 12:50:00,84.84,84.85,84.83,84.83,5200.0,65.239,65.2466,65.2313,65.2313,5200.0
2015-04-10 13:00:00,84.84,84.86,84.84,84.85,22000.0,65.239,65.2543,65.239,65.2466,22000.0
2015-04-10 13:10:00,84.85,84.85,84.81,84.83,7500.0,65.2466,65.2466,65.2159,65.2313,7500.0
2015-04-10 13:20:00,84.82,84.83,84.77,84.79,18800.0,65.2236,65.2313,65.1851,65.2005,18800.0
2015-04-10 13:30:00,84.81,84.85,84.8,84.84,7600.0,65.2159,65.2466,65.2082,65.239,7600.0
2015-04-10 13:40:00,84.84,84.88,84.84,84.87,10000.0,65.239,65.2697,65.239,65.262,10000.0
2015-04-10 13:50:00,84.88,84.88,84.85,84.86,22600.0,65.2697,65.2697,65.2466,65.2543,22600.0
2015-04-10 14:00:00,84.85,84.87,84.84,84.86,5200.0,65.2466,65.262,65.239,65.2543,5200.0
2015-04-10 14:10:00,84.85,84.9,84.85,84.86,36000.0,65.2466,65.2851,65.2466,65.2543,36000.0
2015-04-10 14:20:00,84.86,84.87,84.8,84.82,8300.0,65.2543,65.262,65.2082,65.2236,8300.0
2015-04-10 14:30:00,84.82,84.85,84.8,84.85,43900.0,65.2236,65.2466,65.2082,65.2466,43900.0
2015-04-10 14:40:00,84.85,84.9,84.84,84.9,22200.0,65.2466,65.2851,65.239,65.2851,22200.0
2015-04-10 14:50:00,84.9,84.95,84.89,84.91,30900.0,65.2851,65.3235,65.2774,65.2928,30900.0
2015-04-10 15:00:00,84.91,84.92,84.88,84.89,16700.0,65.2928,65.3005,65.2697,65.2774,16700.0
2015-04-10 15:10:00,84.9,84.92,84.84,84.85,37400.0,65.2851,65.3005,65.239,65.2466,37400.0
2015-04-10 15:20:00,84.84,84.88,84.83,84.88,10300.0,65.239,65.2697,65.2313,65.2697,10300.0
2015-04-10 15:30:00,84.87,84.92,84.85,84.91,13300.0,65.262,65.3005,65.2466,65.2928,13300.0
2015-04-10 15:40:00,84.92,84.95,84.9,84.93,10900.0,65.3005,65.3235,65.2851,65.3082,10900.0
2015-04-10 15:50:00,84.93,84.95,84.91,84.93,20800.0,65.3082,65.3235,65.2928,65.3082,20800.0
2015-04-13 09:30:00,84.89,84.98,84.89,84.98,22600.0,65.2774,65.3466,65.2774,65.3466,22600.0
2015-04-13 09:40:00,84.98,85.01,84.97,84.97,4600.0,65.3466,65.3697,65.3389,65.3389,4600.0
2015-04-13 09:50:00,84.98,85.03,84.98,85.02,11100.0,65.3466,65.3851,65.3466,65.3774,11100.0
2015-04-13 10:00:00,85.01,85.03,84.97,84.99,10200.0,65.3697,65.3851,65.3389,65.3543,10200.0
2015-04-13 10:10:00,84.99,85.03,84.95,84.97,40300.0,65.3543,65.3851,65.3235,65.3389,40300.0
2015-04-13 10:20:00,84.96,85.07,84.96,85.04,10900.0,65.3312,65.4158,65.3312,65.3928,10900.0
2015-04-13 10:30:00,85.05,85.07,85.01,85.02,8300.0,65.4004,65.4158,65.3697,65.3774,8300.0
2015-04-13 10:40:00,85.01,85.02,84.99,84.99,5900.0,65.3697,65.3774,65.3543,65.3543,5900.0
2015-04-13 10:50:00,84.99,84.99,84.94,84.95,163700.0,65.3543,65.3543,65.3159,65.3235,163700.0
2015-04-13 11:00:00,84.94,85.0,84.93,84.99,18500.0,65.3159,65.362,65.3082,65.3543,18500.0
2015-04-13 11:10:00,85.0,85.03,84.96,85.01,11500.0,65.362,65.3851,65.3312,65.3697,11500.0
2015-04-13 11:20:00,85.01,85.03,84.97,84.99,10000.0,65.3697,65.3851,65.3389,65.3543,10000.0
2015-04-13 11:30:00,84.99,85.07,84.99,85.05,8600.0,65.3543,65.4158,65.3543,65.4004,8600.0
2015-04-13 11:40:00,85.03,85.04,85.0,85.0,13000.0,65.3851,65.3928,65.362,65.362,13000.0
2015-04-13 11:50:00,85.0,85.0,84.94,84.96,53000.0,65.362,65.362,65.3159,65.3312,53000.0
2015-04-13 12:00:00,84.96,84.96,84.93,84.93,4400.0,65.3312,65.3312,65.3082,65.3082,4400.0
2015-04-13 12:10:00,84.91,84.93,84.89,84.9,6300.0,65.2928,65.3082,65.2774,65.2851,6300.0
2015-04-13 12:20:00,84.9,84.91,84.84,84.87,9600.0,65.2851,65.2928,65.239,65.262,9600.0
2015-04-13 12:30:00,84.86,84.92,84.84,84.92,9400.0,65.2543,65.3005,65.239,65.3005,9400.0
2015-04-13 12:40:00,84.92,84.96,84.9,84.94,10700.0,65.3005,65.3312,65.2851,65.3159,10700.0
2015-04-13 12:50:00,84.93,84.93,84.91,84.93,5000.0,65.3082,65.3082,65.2928,65.3082,5000.0
2015-04-13 13:00:00,84.93,84.93,84.81,84.82,19800.0,65.3082,65.3082,65.2159,65.2236,19800.0
2015-04-13 13:10:00,84.82,84.82,84.77,84.79,8200.0,65.2236,65.2236,65.1851,65.2005,8200.0
2015-04-13 13:20:00,84.8,84.82,84.73,84.74,15000.0,65.2082,65.2236,65.1544,65.1621,15000.0
2015-04-13 13:30:00,84.74,84.79,84.73,84.79,3000.0,65.1621,65.2005,65.1544,65.2005,3000.0
2015-04-13 13:40:00,84.79,84.8,84.71,84.72,16000.0,65.2005,65.2082,65.139,65.1467,16000.0
2015-04-13 13:50:00,84.71,84.8,84.69,84.8,10000.0,65.139,65.2082,65.1236,65.2082,10000.0
2015-04-13 14:00:00,84.78,84.82,84.78,84.79,12600.0,65.1928,65.2236,65.1928,65.2005,12600.0
2015-04-13 14:10:00,84.8,84.81,84.74,84.76,10900.0,65.2082,65.2159,65.1621,65.1774,10900.0
2015-04-13 14:20:00,84.76,84.78,84.75,84.77,7700.0,65.1774,65.1928,65.1698,65.1851,7700.0
2015-04-13 14:30:00,84.78,84.8,84.74,84.8,55200.0,65.1928,65.2082,65.1621,65.2082,55200.0
2015-04-13 14:40:00,84.81,84.83,84.72,84.73,10700.0,65.2159,65.2313,65.1467,65.1544,10700.0
2015-04-13 14:50:00,84.73,84.73,84.63,84.69,22200.0,65.1544,65.1544,65.0775,65.1236,22200.0
2015-04-13 15:00:00,84.69,84.77,84.66,84.76,30200.0,65.1236,65.1851,65.1005,65.1774,30200.0
2015-04-13 15:10:00,84.75,84.75,84.67,84.69,19200.0,65.1698,65.1698,65.1082,65.1236,19200.0
2015-04-13 15:20:00,84.69,84.69,84.57,84.61,26500.0,65.1236,65.1236,65.0313,65.0621,26500.0
2015-04-13 15:30:00,84.61,84.64,84.58,84.64,12300.0,65.0621,65.0852,65.039,65.0852,12300.0
2015-04-13 15:40:00,84.63,84.68,84.61,84.61,24900.0,65.0775,65.1159,65.0621,65.0621,24900.0
2015-04-13 15:50:00,84.6,84.62,84.56,84.58,26200.0,65.0544,65.0698,65.0236,65.039,26200.0
2015-04-14 09:30:00,84.54,84.76,84.54,84.7,25200.0,65.0083,65.1774,65.0083,65.1313,25200.0
2015-04-14 09:40:00,84.73,84.74,84.62,84.65,9400.0,65.1544,65.1621,65.0698,65.0929,9400.0
2015-04-14 09:50:00,84.66,84.71,84.47,84.53,33900.0,65.1005,65.139,64.9544,65.0006,33900.0
2015-04-14 10:00:00,84.51,84.51,84.27,84.33,27700.0,64.9852,64.9852,64.8006,64.8468,27700.0
2015-04-14 10:10:00,84.34,84.47,84.31,84.44,52700.0,64.8545,64.9544,64.8314,64.9314,52700.0
2015-04-14 10:20:00,84.44,84.47,84.4,84.44,26700.0,64.9314,64.9544,64.9006,64.9314,26700.0
2015-04-14 10:30:00,84.45,84.45,84.3,84.38,23100.0,64.9391,64.9391,64.8237,64.8852,23100.0
2015-04-14 10:40:00,84.39,84.5,84.38,84.5,21000.0,64.8929,64.9775,64.8852,64.9775,21000.0
2015-04-14 10:50:00,84.51,84.51,84.45,84.46,11500.0,64.9852,64.9852,64.9391,64.9468,11500.0
2015-04-14 11:00:00,84.44,84.54,84.39,84.54,19400.0,64.9314,65.0083,64.8929,65.0083,19400.0
2015-04-14 11:10:00,84.54,84.75,84.53,84.69,9400.0,65.0083,65.1698,65.0006,65.1236,9400.0
2015-04-14 11:20:00,84.68,84.68,84.62,84.64,10100.0,65.1159,65.1159,65.0698,65.0852,10100.0
2015-04-14 11:30:00,84.61,84.69,84.61,84.64,8300.0,65.0621,65.1236,65.0621,65.0852,8300.0
2015-04-14 11:40:00,84.65,84.71,84.65,84.67,9500.0,65.0929,65.139,65.0929,65.1082,9500.0
2015-04-14 11:50:00,84.68,84.72,84.68,84.72,4800.0,65.1159,65.1467,65.1159,65.1467,4800.0
2015-04-14 12:00:00,84.73,84.79,84.7,84.79,6100.0,65.1544,65.2005,65.1313,65.2005,6100.0
2015-04-14 12:10:00,84.78,84.79,84.76,84.77,54900.0,65.1928,65.2005,65.1774,65.1851,54900.0
2015-04-14 12:20:00,84.77,84.8,84.76,84.8,8000.0,65.1851,65.2082,65.1774,65.2082,8000.0
2015-04-14 12:30:00,84.8,84.91,84.8,84.87,32300.0,65.2082,65.2928,65.2082,65.262,32300.0
2015-04-14 12:40:00,84.87,84.88,84.8,84.82,501600.0,65.262,65.2697,65.2082,65.2236,501600.0
2015-04-14 12:50:00,84.82,84.86,84.81,84.82,48000.0,65.2236,65.2543,65.2159,65.2236,48000.0
2015-04-14 13:00:00,84.81,84.84,84.81,84.82,72900.0,65.2159,65.239,65.2159,65.2236,72900.0
2015-04-14 13:10:00,84.81,84.86,84.77,84.79,132700.0,65.2159,65.2543,65.1851,65.2005,132700.0
2015-04-14 13:20:00,84.8,84.81,84.77,84.8,25900.0,65.2082,65.2159,65.1851,65.2082,25900.0
2015-04-14 13:30:00,84.81,84.85,84.8,84.8,8000.0,65.2159,65.2466,65.2082,65.2082,8000.0
2015-04-14 13:40:00,84.8,84.83,84.79,84.81,16200.0,65.2082,65.2313,65.2005,65.2159,16200.0
2015-04-14 13:50:00,84.8,84.83,84.78,84.82,8600.0,65.2082,65.2313,65.1928,65.2236,8600.0
2015-04-14 14:00:00,84.81,84.82,84.77,84.8,18300.0,65.2159,65.2236,65.1851,65.2082,18300.0
2015-04-14 14:10:00,84.79,84.79,84.75,84.78,15800.0,65.2005,65.2005,65.1698,65.1928,15800.0
2015-04-14 14:20:00,84.79,84.8,84.75,84.79,8500.0,65.2005,65.2082,65.1698,65.2005,8500.0
2015-04-14 14:30:00,84.8,84.81,84.69,84.71,18500.0,65.2082,65.2159,65.1236,65.139,18500.0
2015-04-14 14:40:00,84.71,84.76,84.69,84.75,24900.0,65.139,65.1774,65.1236,65.1698,24900.0
2015-04-14 14:50:00,84.75,84.8,84.73,84.79,13300.0,65.1698,65.2082,65.1544,65.2005,13300.0
2015-04-14 15:00:00,84.81,84.87,84.81,84.82,77100.0,65.2159,65.262,65.2159,65.2236,77100.0
2015-04-14 15:10:00,84.82,84.88,84.82,84.87,18200.0,65.2236,65.2697,65.2236,65.262,18200.0
2015-04-14 15:20:00,84.88,84.88,84.81,84.83,9600.0,65.2697,65.2697,65.2159,65.2313,9600.0
2015-04-14 15:30:00,84.83,84.89,84.82,84.82,18400.0,65.2313,65.2774,65.2236,65.2236,18400.0
2015-04-14 15:40:00,84.81,84.86,84.8,84.82,20200.0,65.2159,65.2543,65.2082,65.2236,20200.0
2015-04-14 15:50:00,84.82,84.82,84.72,84.82,17000.0,65.2236,65.2236,65.1467,65.2236,17000.0
2015-04-15 09:30:00,85.15,85.35,85.02,85.35,27800.0,65.4773,65.6311,65.3774,65.6311,27800.0
2015-04-15 09:40:00,85.36,85.39,85.31,85.37,3900.0,65.6388,65.6619,65.6004,65.6465,3900.0
2015-04-15 09:50:00,85.45,85.47,85.35,85.35,12300.0,65.708,65.7234,65.6311,65.6311,12300.0
2015-04-15 10:00:00,85.36,85.38,85.3,85.36,33000.0,65.6388,65.6542,65.5927,65.6388,33000.0
2015-04-15 10:10:00,85.36,85.37,85.33,85.34,21500.0,65.6388,65.6465,65.6158,65.6234,21500.0
2015-04-15 10:20:00,85.37,85.37,85.28,85.29,15800.0,65.6465,65.6465,65.5773,65.585,15800.0
2015-04-15 10:30:00,85.3,85.38,85.29,85.37,19400.0,65.5927,65.6542,65.585,65.6465,19400.0
2015-04-15 10:40:00,85.37,85.4,85.36,85.37,15200.0,65.6465,65.6696,65.6388,65.6465,15200.0
2015-04-15 10:50:00,85.38,85.44,85.38,85.43,22800.0,65.6542,65.7003,65.6542,65.6926,22800.0
2015-04-15 11:00:00,85.43,85.44,85.33,85.35,15600.0,65.6926,65.7003,65.6158,65.6311,15600.0
2015-04-15 11:10:00,85.34,85.35,85.28,85.29,14900.0,65.6234,65.6311,65.5773,65.585,14900.0
2015-04-15 11:20:00,85.28,85.31,85.24,85.3,13000.0,65.5773,65.6004,65.5465,65.5927,13000.0
2015-04-15 11:30:00,85.31,85.32,85.21,85.21,32700.0,65.6004,65.6081,65.5235,65.5235,32700.0
2015-04-15 11:40:00,85.21,85.29,85.2,85.26,10600.0,65.5235,65.585,65.5158,65.5619,10600.0
2015-04-15 11:50:00,85.27,85.32,85.26,85.3,10100.0,65.5696,65.6081,65.5619,65.5927,10100.0
2015-04-15 12:00:00,85.31,85.33,85.3,85.3,12900.0,65.6004,65.6158,65.5927,65.5927,12900.0
2015-04-15 12:10:00,85.3,85.32,85.29,85.31,12600.0,65.5927,65.6081,65.585,65.6004,12600.0
2015-04-15 12:20:00,85.31,85.36,85.31,85.34,21500.0,65.6004,65.6388,65.6004,65.6234,21500.0
2015-04-15 12:30:00,85.34,85.34,85.27,85.3,12000.0,65.6234,65.6234,65.5696,65.5927,12000.0
2015-04-15 12:40:00,85.3,85.34,85.3,85.34,16500.0,65.5927,65.6234,65.5927,65.6234,16500.0
2015-04-15 12:50:00,85.33,85.37,85.32,85.37,9800.0,65.6158,65.6465,65.6081,65.6465,9800.0
2015-04-15 13:00:00,85.38,85.39,85.36,85.36,12100.0,65.6542,65.6619,65.6388,65.6388,12100.0
2015-04-15 13:10:00,85.37,85.42,85.36,85.41,9200.0,65.6465,65.685,65.6388,65.6773,9200.0
2015-04-15 13:20:00,85.42,85.54,85.4,85.54,31800.0,65.685,65.7772,65.6696,65.7772,31800.0
2015-04-15 13:30:00,85.54,85.55,85.5,85.5,42600.0,65.7772,65.7849,65.7465,65.7465,42600.0
2015-04-15 13:40:00,85.49,85.52,85.48,85.5,24400.0,65.7388,65.7619,65.7311,65.7465,24400.0
2015-04-15 13:50:00,85.5,85.5,85.43,85.46,8500.0,65.7465,65.7465,65.6926,65.7157,8500.0
2015-04-15 14:00:00,85.45,85.52,85.44,85.52,17800.0,65.708,65.7619,65.7003,65.7619,17800.0
2015-04-15 14:10:00,85.52,85.54,85.49,85.5,38800.0,65.7619,65.7772,65.7388,65.7465,38800.0
2015-04-15 14:20:00,85.51,85.51,85.44,85.46,30500.0,65.7542,65.7542,65.7003,65.7157,30500.0
2015-04-15 14:30:00,85.46,85.47,85.43,85.46,9200.0,65.7157,65.7234,65.6926,65.7157,9200.0
2015-04-15 14:40:00,85.47,85.53,85.46,85.53,23100.0,65.7234,65.7695,65.7157,65.7695,23100.0
2015-04-15 14:50:00,85.54,85.54,85.5,85.51,22700.0,65.7772,65.7772,65.7465,65.7542,22700.0
2015-04-15 15:00:00,85.51,85.51,85.47,85.49,45400.0,65.7542,65.7542,65.7234,65.7388,45400.0
2015-04-15 15:10:00,85.48,85.48,85.42,85.43,13600.0,65.7311,65.7311,65.685,65.6926,13600.0
2015-04-15 15:20:00,85.44,85.47,85.41,85.47,13900.0,65.7003,65.7234,65.6773,65.7234,13900.0
2015-04-15 15:30:00,85.47,85.47,85.37,85.37,39100.0,65.7234,65.7234,65.6465,65.6465,39100.0
2015-04-15 15:40:00,85.36,85.38,85.28,85.32,40500.0,65.6388,65.6542,65.5773,65.6081,40500.0
2015-04-15 15:50:00,85.32,85.34,85.26,85.29,40600.0,65.6081,65.6234,65.5619,65.585,40600.0
2015-04-16 09:30:00,85.19,85.19,84.97,85.03,48400.0,65.5081,65.5081,65.3389,65.3851,48400.0
2015-04-16 09:40:00,85.01,85.08,84.95,85.0,18800.0,65.3697,65.4235,65.3235,65.362,18800.0
2015-04-16 09:50:00,84.97,85.03,84.92,85.02,4000.0,65.3389,65.3851,65.3005,65.3774,4000.0
2015-04-16 10:00:00,85.0,85.06,84.98,84.99,9600.0,65.362,65.4081,65.3466,65.3543,9600.0
2015-04-16 10:10:00,84.98,85.06,84.98,85.03,40900.0,65.3466,65.4081,65.3466,65.3851,40900.0
2015-04-16 10:20:00,85.04,85.04,84.97,84.98,16700.0,65.3928,65.3928,65.3389,65.3466,16700.0
2015-04-16 10:30:00,84.97,85.06,84.94,85.05,26300.0,65.3389,65.4081,65.3159,65.4004,26300.0
2015-04-16 10:40:00,85.05,85.17,85.04,85.16,22200.0,65.4004,65.4927,65.3928,65.485,22200.0
2015-04-16 10:50:00,85.14,85.17,85.11,85.11,35700.0,65.4696,65.4927,65.4466,65.4466,35700.0
2015-04-16 11:00:00,85.11,85.16,85.1,85.15,16800.0,65.4466,65.485,65.4389,65.4773,16800.0
2015-04-16 11:10:00,85.16,85.2,85.14,85.17,30100.0,65.485,65.5158,65.4696,65.4927,30100.0
2015-04-16 11:20:00,85.16,85.19,85.11,85.13,70600.0,65.485,65.5081,65.4466,65.462,70600.0
2015-04-16 11:30:00,85.13,85.15,85.09,85.12,65800.0,65.462,65.4773,65.4312,65.4543,65800.0
2015-04-16 11:40:00,85.11,85.11,85.01,85.04,44700.0,65.4466,65.4466,65.3697,65.3928,44700.0
2015-04-16 11:50:00,85.04,85.07,85.04,85.06,37200.0,65.3928,65.4158,65.3928,65.4081,37200.0
2015-04-16 12:00:00,85.08,85.14,85.08,85.13,11300.0,65.4235,65.4696,65.4235,65.462,11300.0
2015-04-16 12:10:00,85.13,85.21,85.13,85.18,57000.0,65.462,65.5235,65.462,65.5004,57000.0
2015-04-16 12:20:00,85.18,85.2,85.16,85.17,2800.0,65.5004,65.5158,65.485,65.4927,2800.0
2015-04-16 12:30:00,85.17,85.21,85.16,85.19,12000.0,65.4927,65.5235,65.485,65.5081,12000.0
2015-04-16 12:40:00,85.18,85.2,85.15,85.17,10500.0,65.5004,65.5158,65.4773,65.4927,10500.0
2015-04-16 12:50:00,85.15,85.19,85.14,85.18,48900.0,65.4773,65.5081,65.4696,65.5004,48900.0
2015-04-16 13:00:00,85.17,85.2,85.15,85.16,10900.0,65.4927,65.5158,65.4773,65.485,10900.0
2015-04-16 13:10:00,85.17,85.23,85.16,85.23,40300.0,65.4927,65.5389,65.485,65.5389,40300.0
2015-04-16 13:20:00,85.23,85.26,85.19,85.21,33600.0,65.5389,65.5619,65.5081,65.5235,33600.0
2015-04-16 13:30:00,85.21,85.26,85.2,85.26,13300.0,65.5235,65.5619,65.5158,65.5619,13300.0
2015-04-16 13:40:00,85.26,85.4,85.26,85.39,32700.0,65.5619,65.6696,65.5619,65.6619,32700.0
2015-04-16 13:50:00,85.41,85.45,85.4,85.44,19400.0,65.6773,65.708,65.6696,65.7003,19400.0
2015-04-16 14:00:00,85.43,85.44,85.38,85.39,9900.0,65.6926,65.7003,65.6542,65.6619,9900.0
2015-04-16 14:10:00,85.39,85.41,85.36,85.37,31100.0,65.6619,65.6773,65.6388,65.6465,31100.0
2015-04-16 14:20:00,85.38,85.4,85.36,85.4,20000.0,65.6542,65.6696,65.6388,65.6696,20000.0
2015-04-16 14:30:00,85.39,85.44,85.36,85.42,21200.0,65.6619,65.7003,65.6388,65.685,21200.0
2015-04-16 14:40:00,85.42,85.45,85.4,85.41,12800.0,65.685,65.708,65.6696,65.6773,12800.0
2015-04-16 14:50:00,85.4,85.42,85.35,85.35,12300.0,65.6696,65.685,65.6311,65.6311,12300.0
2015-04-16 15:00:00,85.35,85.35,85.31,85.32,13700.0,65.6311,65.6311,65.6004,65.6081,13700.0
2015-04-16 15:10:00,85.33,85.33,85.3,85.31,12800.0,65.6158,65.6158,65.5927,65.6004,12800.0
2015-04-16 15:20:00,85.31,85.31,85.19,85.2,12600.0,65.6004,65.6004,65.5081,65.5158,12600.0
2015-04-16 15:30:00,85.21,85.28,85.2,85.28,22900.0,65.5235,65.5773,65.5158,65.5773,22900.0
2015-04-16 15:40:00,85.28,85.28,85.14,85.19,25900.0,65.5773,65.5773,65.4696,65.5081,25900.0
2015-04-16 15:50:00,85.19,85.2,85.15,85.19,25200.0,65.5081,65.5158,65.4773,65.5081,25200.0
2015-04-17 09:30:00,84.82,84.82,84.59,84.7,35200.0,65.2236,65.2236,65.0467,65.1313,35200.0
2015-04-17 09:40:00,84.73,84.73,84.42,84.51,40000.0,65.1544,65.1544,64.916,64.9852,40000.0
2015-04-17 09:50:00,84.5,84.59,84.45,84.52,14100.0,64.9775,65.0467,64.9391,64.9929,14100.0
2015-04-17 10:00:00,84.44,84.52,84.27,84.32,53500.0,64.9314,64.9929,64.8006,64.8391,53500.0
2015-04-17 10:10:00,84.32,84.4,84.25,84.35,54100.0,64.8391,64.9006,64.7853,64.8622,54100.0
2015-04-17 10:20:00,84.35,84.4,84.28,84.35,93700.0,64.8622,64.9006,64.8083,64.8622,93700.0
2015-04-17 10:30:00,84.35,84.47,84.34,84.44,126400.0,64.8622,64.9544,64.8545,64.9314,126400.0
2015-04-17 10:40:00,84.44,84.53,84.42,84.43,117200.0,64.9314,65.0006,64.916,64.9237,117200.0
2015-04-17 10:50:00,84.43,84.43,84.29,84.3,103000.0,64.9237,64.9237,64.816,64.8237,103000.0
2015-04-17 11:00:00,84.29,84.32,84.2,84.3,114300.0,64.816,64.8391,64.7468,64.8237,114300.0
2015-04-17 11:10:00,84.3,84.32,84.26,84.3,86300.0,64.8237,64.8391,64.793,64.8237,86300.0
2015-04-17 11:20:00,84.31,84.41,84.31,84.38,20500.0,64.8314,64.9083,64.8314,64.8852,20500.0
2015-04-17 11:30:00,84.39,84.43,84.32,84.33,128100.0,64.8929,64.9237,64.8391,64.8468,128100.0
2015-04-17 11:40:00,84.33,84.37,84.28,84.37,13600.0,64.8468,64.8775,64.8083,64.8775,13600.0
2015-04-17 11:50:00,84.39,84.46,84.38,84.43,29100.0,64.8929,64.9468,64.8852,64.9237,29100.0
2015-04-17 12:00:00,84.42,84.44,84.37,84.4,17500.0,64.916,64.9314,64.8775,64.9006,17500.0
2015-04-17 12:10:00,84.4,84.44,84.36,84.39,23400.0,64.9006,64.9314,64.8699,64.8929,23400.0
2015-04-17 12:20:00,84.38,84.42,84.32,84.35,24000.0,64.8852,64.916,64.8391,64.8622,24000.0
2015-04-17 12:30:00,84.35,84.44,84.31,84.41,25100.0,64.8622,64.9314,64.8314,64.9083,25100.0
2015-04-17 12:40:00,84.38,84.41,84.35,84.4,38500.0,64.8852,64.9083,64.8622,64.9006,38500.0
2015-04-17 12:50:00,84.41,84.42,84.32,84.39,21300.0,64.9083,64.916,64.8391,64.8929,21300.0
2015-04-17 13:00:00,84.39,84.46,84.37,84.43,19500.0,64.8929,64.9468,64.8775,64.9237,19500.0
2015-04-17 13:10:00,84.42,84.44,84.39,84.43,15300.0,64.916,64.9314,64.8929,64.9237,15300.0
2015-04-17 13:20:00,84.44,84.45,84.33,84.37,39200.0,64.9314,64.9391,64.8468,64.8775,39200.0
2015-04-17 13:30:00,84.36,84.36,84.27,84.3,26400.0,64.8699,64.8699,64.8006,64.8237,26400.0
2015-04-17 13:40:00,84.29,84.32,84.25,84.3,29500.0,64.816,64.8391,64.7853,64.8237,29500.0
2015-04-17 13:50:00,84.31,84.32,84.07,84.12,59700.0,64.8314,64.8391,64.6469,64.6853,59700.0
2015-04-17 14:00:00,84.13,84.17,84.04,84.05,17500.0,64.693,64.7238,64.6238,64.6315,17500.0
2015-04-17 14:10:00,84.01,84.06,83.95,84.03,33000.0,64.6007,64.6392,64.5546,64.6161,33000.0
2015-04-17 14:20:00,84.04,84.1,84.03,84.09,31400.0,64.6238,64.6699,64.6161,64.6622,31400.0
2015-04-17 14:30:00,84.08,84.13,84.03,84.11,30800.0,64.6545,64.693,64.6161,64.6776,30800.0
2015-04-17 14:40:00,84.11,84.15,84.07,84.08,22300.0,64.6776,64.7084,64.6469,64.6545,22300.0
2015-04-17 14:50:00,84.08,84.12,84.05,84.1,29300.0,64.6545,64.6853,64.6315,64.6699,29300.0
2015-04-17 15:00:00,84.09,84.15,84.08,84.11,41700.0,64.6622,64.7084,64.6545,64.6776,41700.0
2015-04-17 15:10:00,84.1,84.23,84.1,84.17,25300.0,64.6699,64.7699,64.6699,64.7238,25300.0
2015-04-17 15:20:00,84.17,84.2,84.09,84.19,27900.0,64.7238,64.7468,64.6622,64.7391,27900.0
2015-04-17 15:30:00,84.2,84.42,84.2,84.39,34600.0,64.7468,64.916,64.7468,64.8929,34600.0
2015-04-17 15:40:00,84.39,84.4,84.3,84.31,50600.0,64.8929,64.9006,64.8237,64.8314,50600.0
2015-04-17 15:50:00,84.31,84.35,84.28,84.32,30700.0,64.8314,64.8622,64.8083,64.8391,30700.0
2015-04-20 09:30:00,84.88,85.07,84.74,85.02,27000.0,65.2697,65.4158,65.1621,65.3774,27000.0
2015-04-20 09:40:00,84.96,85.14,84.96,85.11,5200.0,65.3312,65.4696,65.3312,65.4466,5200.0
2015-04-20 09:50:00,85.12,85.16,85.06,85.09,10000.0,65.4543,65.485,65.4081,65.4312,10000.0
2015-04-20 10:00:00,85.11,85.13,85.01,85.07,20900.0,65.4466,65.462,65.3697,65.4158,20900.0
2015-04-20 10:10:00,85.08,85.08,85.0,85.03,45400.0,65.4235,65.4235,65.362,65.3851,45400.0
2015-04-20 10:20:00,85.02,85.1,85.02,85.08,12800.0,65.3774,65.4389,65.3774,65.4235,12800.0
2015-04-20 10:30:00,85.09,85.14,85.08,85.1,12700.0,65.4312,65.4696,65.4235,65.4389,12700.0
2015-04-20 10:40:00,85.09,85.13,85.07,85.08,12500.0,65.4312,65.462,65.4158,65.4235,12500.0
2015-04-20 10:50:00,85.07,85.19,85.06,85.18,16100.0,65.4158,65.5081,65.4081,65.5004,16100.0
2015-04-20 11:00:00,85.19,85.26,85.18,85.22,16100.0,65.5081,65.5619,65.5004,65.5312,16100.0
2015-04-20 11:10:00,85.22,85.23,85.15,85.17,9500.0,65.5312,65.5389,65.4773,65.4927,9500.0
2015-04-20 11:20:00,85.16,85.18,85.14,85.14,9000.0,65.485,65.5004,65.4696,65.4696,9000.0
2015-04-20 11:30:00,85.15,85.18,85.14,85.16,10400.0,65.4773,65.5004,65.4696,65.485,10400.0
2015-04-20 11:40:00,85.15,85.2,85.15,85.15,16400.0,65.4773,65.5158,65.4773,65.4773,16400.0
2015-04-20 11:50:00,85.16,85.19,85.14,85.18,9800.0,65.485,65.5081,65.4696,65.5004,9800.0
2015-04-20 12:00:00,85.18,85.2,85.16,85.18,24400.0,65.5004,65.5158,65.485,65.5004,24400.0
2015-04-20 12:10:00,85.17,85.2,85.16,85.19,15900.0,65.4927,65.5158,65.485,65.5081,15900.0
2015-04-20 12:20:00,85.2,85.22,85.18,85.2,16700.0,65.5158,65.5312,65.5004,65.5158,16700.0
2015-04-20 12:30:00,85.19,85.2,85.13,85.14,20600.0,65.5081,65.5158,65.462,65.4696,20600.0
2015-04-20 12:40:00,85.13,85.16,85.13,85.14,7400.0,65.462,65.485,65.462,65.4696,7400.0
2015-04-20 12:50:00,85.14,85.17,85.14,85.16,7400.0,65.4696,65.4927,65.4696,65.485,7400.0
2015-04-20 13:00:00,85.16,85.17,85.16,85.17,1800.0,65.485,65.4927,65.485,65.4927,1800.0
2015-04-20 13:10:00,85.17,85.2,85.12,85.13,21500.0,65.4927,65.5158,65.4543,65.462,21500.0
2015-04-20 13:20:00,85.12,85.14,85.08,85.1,4700.0,65.4543,65.4696,65.4235,65.4389,4700.0
2015-04-20 13:30:00,85.11,85.13,85.08,85.13,8600.0,65.4466,65.462,65.4235,65.462,8600.0
2015-04-20 13:40:00,85.12,85.12,85.08,85.1,26900.0,65.4543,65.4543,65.4235,65.4389,26900.0
2015-04-20 13:50:00,85.09,85.1,85.05,85.05,19900.0,65.4312,65.4389,65.4004,65.4004,19900.0
2015-04-20 14:00:00,85.04,85.05,85.01,85.01,10300.0,65.3928,65.4004,65.3697,65.3697,10300.0
2015-04-20 14:10:00,85.0,85.04,84.98,85.03,36100.0,65.362,65.3928,65.3466,65.3851,36100.0
2015-04-20 14:20:00,85.04,85.06,85.03,85.05,14200.0,65.3928,65.4081,65.3851,65.4004,14200.0
2015-04-20 14:30:00,85.05,85.05,85.02,85.04,20000.0,65.4004,65.4004,65.3774,65.3928,20000.0
2015-04-20 14:40:00,85.05,85.08,85.04,85.06,26600.0,65.4004,65.4235,65.3928,65.4081,26600.0
2015-04-20 14:50:00,85.06,85.08,85.02,85.08,18300.0,65.4081,65.4235,65.3774,65.4235,18300.0
2015-04-20 15:00:00,85.07,85.14,85.06,85.13,22100.0,65.4158,65.4696,65.4081,65.462,22100.0
2015-04-20 15:10:00,85.15,85.17,85.13,85.17,16600.0,65.4773,65.4927,65.462,65.4927,16600.0
2015-04-20 15:20:00,85.16,85.16,85.08,85.09,17100.0,65.485,65.485,65.4235,65.4312,17100.0
2015-04-20 15:30:00,85.1,85.13,85.04,85.04,20000.0,65.4389,65.462,65.3928,65.3928,20000.0
2015-04-20 15:40:00,85.04,85.05,85.01,85.03,11200.0,65.3928,65.4004,65.3697,65.3851,11200.0
2015-04-20 15:50:00,85.04,85.06,85.03,85.04,16700.0,65.3928,65.4081,65.3851,65.3928,16700.0
2015-04-21 09:30:00,85.46,85.46,85.16,85.19,17200.0,65.7157,65.7157,65.485,65.5081,17200.0
2015-04-21 09:40:00,85.13,85.15,85.05,85.11,4600.0,65.462,65.4773,65.4004,65.4466,4600.0
2015-04-21 09:50:00,85.13,85.15,84.98,84.98,16200.0,65.462,65.4773,65.3466,65.3466,16200.0
2015-04-21 10:00:00,85.01,85.07,84.89,84.95,41200.0,65.3697,65.4158,65.2774,65.3235,41200.0
2015-04-21 10:10:00,84.97,85.01,84.92,85.0,19200.0,65.3389,65.3697,65.3005,65.362,19200.0
2015-04-21 10:20:00,84.99,85.05,84.97,85.0,19100.0,65.3543,65.4004,65.3389,65.362,19100.0
2015-04-21 10:30:00,84.97,84.99,84.89,84.94,9300.0,65.3389,65.3543,65.2774,65.3159,9300.0
2015-04-21 10:40:00,84.94,84.94,84.82,84.87,17400.0,65.3159,65.3159,65.2236,65.262,17400.0
2015-04-21 10:50:00,84.87,84.94,84.86,84.89,17600.0,65.262,65.3159,65.2543,65.2774,17600.0
2015-04-21 11:00:00,84.89,84.98,84.88,84.97,17300.0,65.2774,65.3466,65.2697,65.3389,17300.0
2015-04-21 11:10:00,84.97,85.0,84.94,84.98,241700.0,65.3389,65.362,65.3159,65.3466,241700.0
2015-04-21 11:20:00,84.98,84.98,84.88,84.9,13500.0,65.3466,65.3466,65.2697,65.2851,13500.0
2015-04-21 11:30:00,84.89,84.92,84.85,84.89,15800.0,65.2774,65.3005,65.2466,65.2774,15800.0
2015-04-21 11:40:00,84.88,84.88,84.72,84.75,14800.0,65.2697,65.2697,65.1467,65.1698,14800.0
2015-04-21 11:50:00,84.76,84.79,84.71,84.77,10600.0,65.1774,65.2005,65.139,65.1851,10600.0
2015-04-21 12:00:00,84.78,84.81,84.74,84.81,11900.0,65.1928,65.2159,65.1621,65.2159,11900.0
2015-04-21 12:10:00,84.81,84.82,84.79,84.8,11800.0,65.2159,65.2236,65.2005,65.2082,11800.0
2015-04-21 12:20:00,84.78,84.82,84.77,84.81,9600.0,65.1928,65.2236,65.1851,65.2159,9600.0
2015-04-21 12:30:00,84.8,84.82,84.79,84.82,10200.0,65.2082,65.2236,65.2005,65.2236,10200.0
2015-04-21 12:40:00,84.82,84.82,84.74,84.76,6600.0,65.2236,65.2236,65.1621,65.1774,6600.0
2015-04-21 12:50:00,84.76,84.79,84.75,84.78,14200.0,65.1774,65.2005,65.1698,65.1928,14200.0
2015-04-21 13:00:00,84.79,84.8,84.78,84.79,5200.0,65.2005,65.2082,65.1928,65.2005,5200.0
2015-04-21 13:10:00,84.78,84.84,84.77,84.81,14700.0,65.1928,65.239,65.1851,65.2159,14700.0
2015-04-21 13:20:00,84.8,84.85,84.8,84.81,10500.0,65.2082,65.2466,65.2082,65.2159,10500.0
2015-04-21 13:30:00,84.81,84.82,84.68,84.68,35800.0,65.2159,65.2236,65.1159,65.1159,35800.0
2015-04-21 13:40:00,84.69,84.72,84.66,84.66,13100.0,65.1236,65.1467,65.1005,65.1005,13100.0
2015-04-21 13:50:00,84.67,84.7,84.64,84.64,9500.0,65.1082,65.1313,65.0852,65.0852,9500.0
2015-04-21 14:00:00,84.63,84.63,84.55,84.6,32900.0,65.0775,65.0775,65.016,65.0544,32900.0
2015-04-21 14:10:00,84.59,84.68,84.59,84.66,8700.0,65.0467,65.1159,65.0467,65.1005,8700.0
2015-04-21 14:20:00,84.67,84.77,84.66,84.77,25300.0,65.1082,65.1851,65.1005,65.1851,25300.0
2015-04-21 14:30:00,84.78,84.79,84.71,84.72,16700.0,65.1928,65.2005,65.139,65.1467,16700.0
2015-04-21 14:40:00,84.72,84.78,84.72,84.78,6100.0,65.1467,65.1928,65.1467,65.1928,6100.0
2015-04-21 14:50:00,84.78,84.78,84.75,84.78,26100.0,65.1928,65.1928,65.1698,65.1928,26100.0
2015-04-21 15:00:00,84.78,84.78,84.73,84.77,14900.0,65.1928,65.1928,65.1544,65.1851,14900.0
2015-04-21 15:10:00,84.77,84.78,84.74,84.75,6900.0,65.1851,65.1928,65.1621,65.1698,6900.0
2015-04-21 15:20:00,84.75,84.78,84.68,84.71,18000.0,65.1698,65.1928,65.1159,65.139,18000.0
2015-04-21 15:30:00,84.71,84.72,84.66,84.72,13900.0,65.139,65.1467,65.1005,65.1467,13900.0
2015-04-21 15:40:00,84.73,84.76,84.67,84.67,39100.0,65.1544,65.1774,65.1082,65.1082,39100.0
2015-04-21 15:50:00,84.67,84.75,84.66,84.71,202500.0,65.1082,65.1698,65.1005,65.139,202500.0
2015-04-22 09:30:00,84.93,84.93,84.69,84.69,8000.0,65.3082,65.3082,65.1236,65.1236,8000.0
2015-04-22 09:40:00,84.73,84.8,84.56,84.58,6900.0,65.1544,65.2082,65.0236,65.039,6900.0
2015-04-22 09:50:00,84.59,84.64,84.55,84.64,18300.0,65.0467,65.0852,65.016,65.0852,18300.0
2015-04-22 10:00:00,84.64,84.69,84.48,84.49,34800.0,65.0852,65.1236,64.9621,64.9698,34800.0
2015-04-22 10:10:00,84.46,84.52,84.4,84.5,27000.0,64.9468,64.9929,64.9006,64.9775,27000.0
2015-04-22 10:20:00,84.5,84.65,84.47,84.6,42300.0,64.9775,65.0929,64.9544,65.0544,42300.0
2015-04-22 10:30:00,84.61,84.67,84.58,84.61,43300.0,65.0621,65.1082,65.039,65.0621,43300.0
2015-04-22 10:40:00,84.62,84.94,84.62,84.93,25000.0,65.0698,65.3159,65.0698,65.3082,25000.0
2015-04-22 10:50:00,84.91,84.94,84.87,84.91,23900.0,65.2928,65.3159,65.262,65.2928,23900.0
2015-04-22 11:00:00,84.91,84.93,84.87,84.9,22900.0,65.2928,65.3082,65.262,65.2851,22900.0
2015-04-22 11:10:00,84.9,84.93,84.83,84.83,19500.0,65.2851,65.3082,65.2313,65.2313,19500.0
2015-04-22 11:20:00,84.84,84.86,84.81,84.86,18300.0,65.239,65.2543,65.2159,65.2543,18300.0
2015-04-22 11:30:00,84.87,84.9,84.81,84.88,16600.0,65.262,65.2851,65.2159,65.2697,16600.0
2015-04-22 11:40:00,84.87,84.91,84.84,84.91,54600.0,65.262,65.2928,65.239,65.2928,54600.0
2015-04-22 11:50:00,84.91,84.92,84.86,84.92,20400.0,65.2928,65.3005,65.2543,65.3005,20400.0
2015-04-22 12:00:00,84.93,84.93,84.82,84.84,14400.0,65.3082,65.3082,65.2236,65.239,14400.0
2015-04-22 12:10:00,84.84,84.89,84.83,84.88,16100.0,65.239,65.2774,65.2313,65.2697,16100.0
2015-04-22 12:20:00,84.88,84.92,84.87,84.91,14100.0,65.2697,65.3005,65.262,65.2928,14100.0
2015-04-22 12:30:00,84.92,84.93,84.89,84.92,11600.0,65.3005,65.3082,65.2774,65.3005,11600.0
2015-04-22 12:40:00,84.92,84.98,84.91,84.95,14200.0,65.3005,65.3466,65.2928,65.3235,14200.0
2015-04-22 12:50:00,84.95,85.02,84.95,84.97,12300.0,65.3235,65.3774,65.3235,65.3389,12300.0
2015-04-22 13:00:00,84.97,84.99,84.93,84.97,23900.0,65.3389,65.3543,65.3082,65.3389,23900.0
2015-04-22 13:10:00,84.98,85.02,84.96,84.99,15800.0,65.3466,65.3774,65.3312,65.3543,15800.0
2015-04-22 13:20:00,84.99,85.03,84.99,85.0,11900.0,65.3543,65.3851,65.3543,65.362,11900.0
2015-04-22 13:30:00,84.99,85.01,84.99,85.01,9100.0,65.3543,65.3697,65.3543,65.3697,9100.0
2015-04-22 13:40:00,85.0,85.14,85.0,85.13,12500.0,65.362,65.4696,65.362,65.462,12500.0
2015-04-22 13:50:00,85.13,85.13,85.09,85.12,3900.0,65.462,65.462,65.4312,65.4543,3900.0
2015-04-22 14:00:00,85.11,85.18,85.09,85.16,21300.0,65.4466,65.5004,65.4312,65.485,21300.0
2015-04-22 14:10:00,85.16,85.17,85.1,85.1,29300.0,65.485,65.4927,65.4389,65.4389,29300.0
2015-04-22 14:20:00,85.09,85.11,85.08,85.09,9300.0,65.4312,65.4466,65.4235,65.4312,9300.0
2015-04-22 14:30:00,85.09,85.13,85.09,85.12,9100.0,65.4312,65.462,65.4312,65.4543,9100.0
2015-04-22 14:40:00,85.13,85.14,85.11,85.13,21400.0,65.462,65.4696,65.4466,65.462,21400.0
2015-04-22 14:50:00,85.13,85.13,85.08,85.09,16600.0,65.462,65.462,65.4235,65.4312,16600.0
2015-04-22 15:00:00,85.09,85.14,85.09,85.1,22600.0,65.4312,65.4696,65.4312,65.4389,22600.0
2015-04-22 15:10:00,85.1,85.13,85.08,85.1,19500.0,65.4389,65.462,65.4235,65.4389,19500.0
2015-04-22 15:20:00,85.09,85.18,85.08,85.16,21400.0,65.4312,65.5004,65.4235,65.485,21400.0
2015-04-22 15:30:00,85.17,85.17,85.02,85.07,39700.0,65.4927,65.4927,65.3774,65.4158,39700.0
2015-04-22 15:40:00,85.07,85.1,85.04,85.09,21000.0,65.4158,65.4389,65.3928,65.4312,21000.0
2015-04-22 15:50:00,85.08,85.12,85.08,85.1,25600.0,65.4235,65.4543,65.4235,65.4389,25600.0
2015-04-23 09:30:00,85.0,85.05,84.92,85.04,36400.0,65.362,65.4004,65.3005,65.3928,36400.0
2015-04-23 09:40:00,85.01,85.03,84.94,85.02,5400.0,65.3697,65.3851,65.3159,65.3774,5400.0
2015-04-23 09:50:00,85.02,85.11,85.01,85.11,5900.0,65.3774,65.4466,65.3697,65.4466,5900.0
2015-04-23 10:00:00,85.1,85.19,85.08,85.09,20800.0,65.4389,65.5081,65.4235,65.4312,20800.0
2015-04-23 10:10:00,85.08,85.1,84.99,85.01,7400.0,65.4235,65.4389,65.3543,65.3697,7400.0
2015-04-23 10:20:00,84.97,85.07,84.92,85.06,13900.0,65.3389,65.4158,65.3005,65.4081,13900.0
2015-04-23 10:30:00,85.08,85.12,85.05,85.07,4600.0,65.4235,65.4543,65.4004,65.4158,4600.0
2015-04-23 10:40:00,85.08,85.14,85.07,85.12,6800.0,65.4235,65.4696,65.4158,65.4543,6800.0
2015-04-23 10:50:00,85.1,85.11,85.05,85.05,10500.0,65.4389,65.4466,65.4004,65.4004,10500.0
2015-04-23 11:00:00,85.08,85.17,85.07,85.14,9700.0,65.4235,65.4927,65.4158,65.4696,9700.0
2015-04-23 11:10:00,85.14,85.14,85.09,85.1,11500.0,65.4696,65.4696,65.4312,65.4389,11500.0
2015-04-23 11:20:00,85.11,85.15,85.08,85.15,9200.0,65.4466,65.4773,65.4235,65.4773,9200.0
2015-04-23 11:30:00,85.15,85.22,85.12,85.2,10300.0,65.4773,65.5312,65.4543,65.5158,10300.0
2015-04-23 11:40:00,85.19,85.21,85.15,85.18,16000.0,65.5081,65.5235,65.4773,65.5004,16000.0
2015-04-23 11:50:00,85.16,85.48,85.16,85.42,24600.0,65.485,65.7311,65.485,65.685,24600.0
2015-04-23 12:00:00,85.41,85.41,85.37,85.4,11000.0,65.6773,65.6773,65.6465,65.6696,11000.0
2015-04-23 12:10:00,85.4,85.43,85.39,85.42,6000.0,65.6696,65.6926,65.6619,65.685,6000.0
2015-04-23 12:20:00,85.44,85.46,85.42,85.44,7800.0,65.7003,65.7157,65.685,65.7003,7800.0
2015-04-23 12:30:00,85.44,85.54,85.4,85.53,9100.0,65.7003,65.7772,65.6696,65.7695,9100.0
2015-04-23 12:40:00,85.54,85.62,85.53,85.58,18800.0,65.7772,65.8388,65.7695,65.808,18800.0
2015-04-23 12:50:00,85.58,85.6,85.56,85.59,5300.0,65.808,65.8234,65.7926,65.8157,5300.0
2015-04-23 13:00:00,85.59,85.61,85.56,85.56,2900.0,65.8157,65.8311,65.7926,65.7926,2900.0
2015-04-23 13:10:00,85.59,85.6,85.53,85.54,3900.0,65.8157,65.8234,65.7695,65.7772,3900.0
2015-04-23 13:20:00,85.54,85.58,85.54,85.54,11000.0,65.7772,65.808,65.7772,65.7772,11000.0
2015-04-23 13:30:00,85.55,85.56,85.48,85.49,8000.0,65.7849,65.7926,65.7311,65.7388,8000.0
2015-04-23 13:40:00,85.5,85.52,85.48,85.52,9400.0,65.7465,65.7619,65.7311,65.7619,9400.0
2015-04-23 13:50:00,85.52,85.56,85.48,85.56,10900.0,65.7619,65.7926,65.7311,65.7926,10900.0
2015-04-23 14:00:00,85.56,85.56,85.51,85.56,14800.0,65.7926,65.7926,65.7542,65.7926,14800.0
2015-04-23 14:10:00,85.55,85.55,85.52,85.54,5000.0,65.7849,65.7849,65.7619,65.7772,5000.0
2015-04-23 14:20:00,85.54,85.56,85.48,85.5,10800.0,65.7772,65.7926,65.7311,65.7465,10800.0
2015-04-23 14:30:00,85.5,85.51,85.44,85.46,30000.0,65.7465,65.7542,65.7003,65.7157,30000.0
2015-04-23 14:40:00,85.46,85.5,85.45,85.49,50100.0,65.7157,65.7465,65.708,65.7388,50100.0
2015-04-23 14:50:00,85.49,85.52,85.46,85.49,8700.0,65.7388,65.7619,65.7157,65.7388,8700.0
2015-04-23 15:00:00,85.49,85.56,85.48,85.53,19300.0,65.7388,65.7926,65.7311,65.7695,19300.0
2015-04-23 15:10:00,85.53,85.61,85.52,85.56,38900.0,65.7695,65.8311,65.7619,65.7926,38900.0
2015-04-23 15:20:00,85.56,85.56,85.51,85.54,11300.0,65.7926,65.7926,65.7542,65.7772,11300.0
2015-04-23 15:30:00,85.54,85.54,85.47,85.51,9900.0,65.7772,65.7772,65.7234,65.7542,9900.0
2015-04-23 15:40:00,85.51,85.53,85.43,85.43,21400.0,65.7542,65.7695,65.6926,65.6926,21400.0
2015-04-23 15:50:00,85.4,85.43,85.34,85.35,12200.0,65.6696,65.6926,65.6234,65.6311,12200.0
2015-04-24 09:30:00,85.57,85.57,85.36,85.39,26400.0,65.8003,65.8003,65.6388,65.6619,26400.0
2015-04-24 09:40:00,85.37,85.37,85.29,85.32,1900.0,65.6465,65.6465,65.585,65.6081,1900.0
2015-04-24 09:50:00,85.32,85.46,85.31,85.44,23200.0,65.6081,65.7157,65.6004,65.7003,23200.0
2015-04-24 10:00:00,85.46,85.47,85.3,85.38,7200.0,65.7157,65.7234,65.5927,65.6542,7200.0
2015-04-24 10:10:00,85.37,85.43,85.35,85.43,24600.0,65.6465,65.6926,65.6311,65.6926,24600.0
2015-04-24 10:20:00,85.42,85.48,85.41,85.45,4400.0,65.685,65.7311,65.6773,65.708,4400.0
2015-04-24 10:30:00,85.45,85.47,85.44,85.45,6100.0,65.708,65.7234,65.7003,65.708,6100.0
2015-04-24 10:40:00,85.45,85.47,85.41,85.43,9100.0,65.708,65.7234,65.6773,65.6926,9100.0
2015-04-24 10:50:00,85.44,85.46,85.4,85.44,13900.0,65.7003,65.7157,65.6696,65.7003,13900.0
2015-04-24 11:00:00,85.43,85.45,85.4,85.45,7900.0,65.6926,65.708,65.6696,65.708,7900.0
2015-04-24 11:10:00,85.44,85.5,85.44,85.5,12000.0,65.7003,65.7465,65.7003,65.7465,12000.0
2015-04-24 11:20:00,85.49,85.49,85.46,85.48,17000.0,65.7388,65.7388,65.7157,65.7311,17000.0
2015-04-24 11:30:00,85.49,85.54,85.48,85.53,4700.0,65.7388,65.7772,65.7311,65.7695,4700.0
2015-04-24 11:40:00,85.52,85.53,85.48,85.49,15700.0,65.7619,65.7695,65.7311,65.7388,15700.0
2015-04-24 11:50:00,85.48,85.48,85.43,85.48,8600.0,65.7311,65.7311,65.6926,65.7311,8600.0
2015-04-24 12:00:00,85.48,85.54,85.48,85.53,3300.0,65.7311,65.7772,65.7311,65.7695,3300.0
2015-04-24 12:10:00,85.52,85.54,85.51,85.53,2900.0,65.7619,65.7772,65.7542,65.7695,2900.0
2015-04-24 12:20:00,85.54,85.59,85.53,85.57,4800.0,65.7772,65.8157,65.7695,65.8003,4800.0
2015-04-24 12:30:00,85.57,85.6,85.55,85.56,6600.0,65.8003,65.8234,65.7849,65.7926,6600.0
2015-04-24 12:40:00,85.57,85.57,85.5,85.52,6500.0,65.8003,65.8003,65.7465,65.7619,6500.0
2015-04-24 12:50:00,85.51,85.55,85.51,85.54,6700.0,65.7542,65.7849,65.7542,65.7772,6700.0
2015-04-24 13:00:00,85.53,85.55,85.48,85.54,7300.0,65.7695,65.7849,65.7311,65.7772,7300.0
2015-04-24 13:10:00,85.54,85.57,85.51,85.57,3300.0,65.7772,65.8003,65.7542,65.8003,3300.0
2015-04-24 13:20:00,85.57,85.6,85.55,85.58,8100.0,65.8003,65.8234,65.7849,65.808,8100.0
2015-04-24 13:30:00,85.56,85.57,85.53,85.54,5000.0,65.7926,65.8003,65.7695,65.7772,5000.0
2015-04-24 13:40:00,85.56,85.6,85.54,85.57,7400.0,65.7926,65.8234,65.7772,65.8003,7400.0
2015-04-24 13:50:00,85.56,85.6,85.56,85.59,1600.0,65.7926,65.8234,65.7926,65.8157,1600.0
2015-04-24 14:00:00,85.57,85.59,85.53,85.53,49400.0,65.8003,65.8157,65.7695,65.7695,49400.0
2015-04-24 14:10:00,85.52,85.55,85.52,85.53,10200.0,65.7619,65.7849,65.7619,65.7695,10200.0
2015-04-24 14:20:00,85.52,85.56,85.51,85.56,29700.0,65.7619,65.7926,65.7542,65.7926,29700.0
2015-04-24 14:30:00,85.56,85.57,85.51,85.54,12100.0,65.7926,65.8003,65.7542,65.7772,12100.0
2015-04-24 14:40:00,85.54,85.55,85.49,85.49,12100.0,65.7772,65.7849,65.7388,65.7388,12100.0
2015-04-24 14:50:00,85.51,85.51,85.4,85.42,10100.0,65.7542,65.7542,65.6696,65.685,10100.0
2015-04-24 15:00:00,85.43,85.46,85.41,85.44,9400.0,65.6926,65.7157,65.6773,65.7003,9400.0
2015-04-24 15:10:00,85.45,85.48,85.44,85.45,7900.0,65.708,65.7311,65.7003,65.708,7900.0
2015-04-24 15:20:00,85.45,85.49,85.44,85.46,7900.0,65.708,65.7388,65.7003,65.7157,7900.0
2015-04-24 15:30:00,85.49,85.53,85.45,85.51,6900.0,65.7388,65.7695,65.708,65.7542,6900.0
2015-04-24 15:40:00,85.51,85.54,85.49,85.54,10000.0,65.7542,65.7772,65.7388,65.7772,10000.0
2015-04-24 15:50:00,85.52,85.53,85.49,85.52,12000.0,65.7619,65.7695,65.7388,65.7619,12000.0
2015-04-27 09:30:00,85.73,85.73,85.53,85.59,42000.0,65.9233,65.9233,65.7695,65.8157,42000.0
2015-04-27 09:40:00,85.58,85.62,85.51,85.55,7100.0,65.808,65.8388,65.7542,65.7849,7100.0
2015-04-27 09:50:00,85.58,85.73,85.54,85.7,9200.0,65.808,65.9233,65.7772,65.9003,9200.0
2015-04-27 10:00:00,85.73,85.74,85.67,85.67,4000.0,65.9233,65.931,65.8772,65.8772,4000.0
2015-04-27 10:10:00,85.69,85.74,85.67,85.74,35900.0,65.8926,65.931,65.8772,65.931,35900.0
2015-04-27 10:20:00,85.72,85.74,85.69,85.71,4600.0,65.9156,65.931,65.8926,65.908,4600.0
2015-04-27 10:30:00,85.71,85.72,85.62,85.64,11600.0,65.908,65.9156,65.8388,65.8541,11600.0
2015-04-27 10:40:00,85.65,85.71,85.61,85.61,16900.0,65.8618,65.908,65.8311,65.8311,16900.0
2015-04-27 10:50:00,85.6,85.61,85.49,85.54,493600.0,65.8234,65.8311,65.7388,65.7772,493600.0
2015-04-27 11:00:00,85.51,85.56,85.46,85.51,22700.0,65.7542,65.7926,65.7157,65.7542,22700.0
2015-04-27 11:10:00,85.51,85.56,85.5,85.55,9600.0,65.7542,65.7926,65.7465,65.7849,9600.0
2015-04-27 11:20:00,85.56,85.6,85.55,85.57,6100.0,65.7926,65.8234,65.7849,65.8003,6100.0
2015-04-27 11:30:00,85.58,85.63,85.57,85.59,9400.0,65.808,65.8464,65.8003,65.8157,9400.0
2015-04-27 11:40:00,85.59,85.6,85.52,85.53,4600.0,65.8157,65.8234,65.7619,65.7695,4600.0
2015-04-27 11:50:00,85.51,85.54,85.49,85.53,22900.0,65.7542,65.7772,65.7388,65.7695,22900.0
2015-04-27 12:00:00,85.52,85.56,85.51,85.52,5400.0,65.7619,65.7926,65.7542,65.7619,5400.0
2015-04-27 12:10:00,85.51,85.51,85.37,85.37,24300.0,65.7542,65.7542,65.6465,65.6465,24300.0
2015-04-27 12:20:00,85.35,85.4,85.35,85.38,5500.0,65.6311,65.6696,65.6311,65.6542,5500.0
2015-04-27 12:30:00,85.4,85.41,85.36,85.4,8400.0,65.6696,65.6773,65.6388,65.6696,8400.0
2015-04-27 12:40:00,85.38,85.38,85.3,85.31,9000.0,65.6542,65.6542,65.5927,65.6004,9000.0
2015-04-27 12:50:00,85.31,85.32,85.24,85.3,4700.0,65.6004,65.6081,65.5465,65.5927,4700.0
2015-04-27 13:00:00,85.28,85.35,85.28,85.35,6800.0,65.5773,65.6311,65.5773,65.6311,6800.0
2015-04-27 13:10:00,85.34,85.34,85.24,85.26,11500.0,65.6234,65.6234,65.5465,65.5619,11500.0
2015-04-27 13:20:00,85.25,85.33,85.2,85.32,16600.0,65.5542,65.6158,65.5158,65.6081,16600.0
2015-04-27 13:30:00,85.33,85.39,85.3,85.39,33700.0,65.6158,65.6619,65.5927,65.6619,33700.0
2015-04-27 13:40:00,85.37,85.41,85.34,85.35,39500.0,65.6465,65.6773,65.6234,65.6311,39500.0
2015-04-27 13:50:00,85.37,85.37,85.32,85.35,6500.0,65.6465,65.6465,65.6081,65.6311,6500.0
2015-04-27 14:00:00,85.36,85.37,85.33,85.34,6200.0,65.6388,65.6465,65.6158,65.6234,6200.0
2015-04-27 14:10:00,85.34,85.35,85.28,85.34,19400.0,65.6234,65.6311,65.5773,65.6234,19400.0
2015-04-27 14:20:00,85.35,85.42,85.34,85.42,17800.0,65.6311,65.685,65.6234,65.685,17800.0
2015-04-27 14:30:00,85.42,85.42,85.25,85.27,34400.0,65.685,65.685,65.5542,65.5696,34400.0
2015-04-27 14:40:00,85.29,85.35,85.29,85.32,17500.0,65.585,65.6311,65.585,65.6081,17500.0
2015-04-27 14:50:00,85.31,85.34,85.29,85.3,9900.0,65.6004,65.6234,65.585,65.5927,9900.0
2015-04-27 15:00:00,85.31,85.36,85.29,85.33,11600.0,65.6004,65.6388,65.585,65.6158,11600.0
2015-04-27 15:10:00,85.31,85.35,85.16,85.17,22900.0,65.6004,65.6311,65.485,65.4927,22900.0
2015-04-27 15:20:00,85.17,85.24,85.17,85.21,9000.0,65.4927,65.5465,65.4927,65.5235,9000.0
2015-04-27 15:30:00,85.2,85.21,85.12,85.18,12800.0,65.5158,65.5235,65.4543,65.5004,12800.0
2015-04-27 15:40:00,85.17,85.19,85.08,85.11,8200.0,65.4927,65.5081,65.4235,65.4466,8200.0
2015-04-27 15:50:00,85.11,85.16,85.11,85.15,9500.0,65.4466,65.485,65.4466,65.4773,9500.0
2015-04-28 09:30:00,85.2,85.28,85.14,85.16,37200.0,65.5158,65.5773,65.4696,65.485,37200.0
2015-04-28 09:40:00,85.17,85.31,85.17,85.19,4900.0,65.4927,65.6004,65.4927,65.5081,4900.0
2015-04-28 09:50:00,85.22,85.34,85.2,85.31,8500.0,65.5312,65.6234,65.5158,65.6004,8500.0
2015-04-28 10:00:00,85.28,85.28,84.98,85.0,25400.0,65.5773,65.5773,65.3466,65.362,25400.0
2015-04-28 10:10:00,84.99,84.99,84.8,84.88,27100.0,65.3543,65.3543,65.2082,65.2697,27100.0
2015-04-28 10:20:00,84.92,84.99,84.9,84.98,15100.0,65.3005,65.3543,65.2851,65.3466,15100.0
2015-04-28 10:30:00,84.95,85.05,84.95,85.05,10600.0,65.3235,65.4004,65.3235,65.4004,10600.0
2015-04-28 10:40:00,85.08,85.15,85.08,85.13,7100.0,65.4235,65.4773,65.4235,65.462,7100.0
2015-04-28 10:50:00,85.15,85.18,85.12,85.12,4800.0,65.4773,65.5004,65.4543,65.4543,4800.0
2015-04-28 11:00:00,85.23,85.32,85.23,85.29,3300.0,65.5389,65.6081,65.5389,65.585,3300.0
2015-04-28 11:10:00,85.29,85.34,85.27,85.3,2500.0,65.585,65.6234,65.5696,65.5927,2500.0
2015-04-28 11:20:00,85.31,85.34,85.27,85.31,10000.0,65.6004,65.6234,65.5696,65.6004,10000.0
2015-04-28 11:30:00,85.29,85.49,85.29,85.45,5300.0,65.585,65.7388,65.585,65.708,5300.0
2015-04-28 11:40:00,85.41,85.43,85.35,85.42,10300.0,65.6773,65.6926,65.6311,65.685,10300.0
2015-04-28 11:50:00,85.44,85.45,85.35,85.4,14500.0,65.7003,65.708,65.6311,65.6696,14500.0
2015-04-28 12:00:00,85.4,85.42,85.34,85.41,568900.0,65.6696,65.685,65.6234,65.6773,568900.0
2015-04-28 12:10:00,85.41,85.43,85.38,85.39,89600.0,65.6773,65.6926,65.6542,65.6619,89600.0
2015-04-28 12:20:00,85.38,85.44,85.37,85.41,11800.0,65.6542,65.7003,65.6465,65.6773,11800.0
2015-04-28 12:30:00,85.41,85.47,85.4,85.41,9000.0,65.6773,65.7234,65.6696,65.6773,9000.0
2015-04-28 12:40:00,85.41,85.48,85.4,85.44,8000.0,65.6773,65.7311,65.6696,65.7003,8000.0
2015-04-28 12:50:00,85.44,85.54,85.44,85.52,7700.0,65.7003,65.7772,65.7003,65.7619,7700.0
2015-04-28 13:00:00,85.51,85.54,85.48,85.53,5000.0,65.7542,65.7772,65.7311,65.7695,5000.0
2015-04-28 13:10:00,85.53,85.55,85.52,85.55,10100.0,65.7695,65.7849,65.7619,65.7849,10100.0
2015-04-28 13:20:00,85.54,85.59,85.51,85.52,14500.0,65.7772,65.8157,65.7542,65.7619,14500.0
2015-04-28 13:30:00,85.52,85.53,85.49,85.53,9200.0,65.7619,65.7695,65.7388,65.7695,9200.0
2015-04-28 13:40:00,85.54,85.59,85.53,85.59,18800.0,65.7772,65.8157,65.7695,65.8157,18800.0
2015-04-28 13:50:00,85.59,85.59,85.56,85.56,10100.0,65.8157,65.8157,65.7926,65.7926,10100.0
2015-04-28 14:00:00,85.51,85.52,85.45,85.49,14500.0,65.7542,65.7619,65.708,65.7388,14500.0
2015-04-28 14:10:00,85.52,85.54,85.49,85.51,3300.0,65.7619,65.7772,65.7388,65.7542,3300.0
2015-04-28 14:20:00,85.5,85.53,85.48,85.52,5300.0,65.7465,65.7695,65.7311,65.7619,5300.0
2015-04-28 14:30:00,85.51,85.57,85.47,85.57,7500.0,65.7542,65.8003,65.7234,65.8003,7500.0
2015-04-28 14:40:00,85.57,85.6,85.56,85.56,16600.0,65.8003,65.8234,65.7926,65.7926,16600.0
2015-04-28 14:50:00,85.57,85.6,85.56,85.58,29400.0,65.8003,65.8234,65.7926,65.808,29400.0
2015-04-28 15:00:00,85.57,85.67,85.56,85.66,35200.0,65.8003,65.8772,65.7926,65.8695,35200.0
2015-04-28 15:10:00,85.67,85.68,85.64,85.64,4800.0,65.8772,65.8849,65.8541,65.8541,4800.0
2015-04-28 15:20:00,85.65,85.67,85.64,85.66,5300.0,65.8618,65.8772,65.8541,65.8695,5300.0
2015-04-28 15:30:00,85.65,85.7,85.65,85.67,32400.0,65.8618,65.9003,65.8618,65.8772,32400.0
2015-04-28 15:40:00,85.67,85.68,85.6,85.6,13000.0,65.8772,65.8849,65.8234,65.8234,13000.0
2015-04-28 15:50:00,85.6,85.71,85.59,85.71,45900.0,65.8234,65.908,65.8157,65.908,45900.0
2015-04-29 09:30:00,85.37,85.47,85.27,85.47,113700.0,65.6465,65.7234,65.5696,65.7234,113700.0
2015-04-29 09:40:00,85.48,85.58,85.41,85.52,59000.0,65.7311,65.808,65.6773,65.7619,59000.0
2015-04-29 09:50:00,85.49,85.53,85.43,85.44,59000.0,65.7388,65.7695,65.6926,65.7003,59000.0
2015-04-29 10:00:00,85.45,85.45,85.22,85.24,12100.0,65.708,65.708,65.5312,65.5465,12100.0
2015-04-29 10:10:00,85.27,85.32,85.24,85.31,18300.0,65.5696,65.6081,65.5465,65.6004,18300.0
2015-04-29 10:20:00,85.31,85.31,85.21,85.26,17200.0,65.6004,65.6004,65.5235,65.5619,17200.0
2015-04-29 10:30:00,85.24,85.46,85.24,85.45,7300.0,65.5465,65.7157,65.5465,65.708,7300.0
2015-04-29 10:40:00,85.45,85.46,85.4,85.42,7600.0,65.708,65.7157,65.6696,65.685,7600.0
2015-04-29 10:50:00,85.41,85.46,85.34,85.44,9300.0,65.6773,65.7157,65.6234,65.7003,9300.0
2015-04-29 11:00:00,85.43,85.57,85.43,85.5,7200.0,65.6926,65.8003,65.6926,65.7465,7200.0
2015-04-29 11:10:00,85.51,85.51,85.43,85.5,11200.0,65.7542,65.7542,65.6926,65.7465,11200.0
2015-04-29 11:20:00,85.5,85.53,85.45,85.46,36400.0,65.7465,65.7695,65.708,65.7157,36400.0
2015-04-29 11:30:00,85.48,85.48,85.35,85.38,11200.0,65.7311,65.7311,65.6311,65.6542,11200.0
2015-04-29 11:40:00,85.37,85.41,85.36,85.39,98500.0,65.6465,65.6773,65.6388,65.6619,98500.0
2015-04-29 11:50:00,85.38,85.44,85.38,85.4,11400.0,65.6542,65.7003,65.6542,65.6696,11400.0
2015-04-29 12:00:00,85.4,85.43,85.32,85.32,4500.0,65.6696,65.6926,65.6081,65.6081,4500.0
2015-04-29 12:10:00,85.3,85.3,85.18,85.18,19500.0,65.5927,65.5927,65.5004,65.5004,19500.0
2015-04-29 12:20:00,85.21,85.24,85.16,85.17,7600.0,65.5235,65.5465,65.485,65.4927,7600.0
2015-04-29 12:30:00,85.17,85.22,85.12,85.19,14700.0,65.4927,65.5312,65.4543,65.5081,14700.0
2015-04-29 12:40:00,85.15,85.28,85.14,85.28,6000.0,65.4773,65.5773,65.4696,65.5773,6000.0
2015-04-29 12:50:00,85.28,85.36,85.26,85.36,2500.0,65.5773,65.6388,65.5619,65.6388,2500.0
2015-04-29 13:00:00,85.33,85.33,85.19,85.24,55800.0,65.6158,65.6158,65.5081,65.5465,55800.0
2015-04-29 13:10:00,85.23,85.28,85.18,85.28,7600.0,65.5389,65.5773,65.5004,65.5773,7600.0
2015-04-29 13:20:00,85.24,85.3,85.22,85.25,24000.0,65.5465,65.5927,65.5312,65.5542,24000.0
2015-04-29 13:30:00,85.24,85.35,85.24,85.35,13100.0,65.5465,65.6311,65.5465,65.6311,13100.0
2015-04-29 13:40:00,85.35,85.44,85.32,85.43,17900.0,65.6311,65.7003,65.6081,65.6926,17900.0
2015-04-29 13:50:00,85.45,85.5,85.42,85.42,11200.0,65.708,65.7465,65.685,65.685,11200.0
2015-04-29 14:00:00,85.45,85.56,85.27,85.4,38700.0,65.708,65.7926,65.5696,65.6696,38700.0
2015-04-29 14:10:00,85.41,85.53,85.3,85.51,29800.0,65.6773,65.7695,65.5927,65.7542,29800.0
2015-04-29 14:20:00,85.54,85.64,85.51,85.59,20100.0,65.7772,65.8541,65.7542,65.8157,20100.0
2015-04-29 14:30:00,85.61,85.72,85.55,85.64,35200.0,65.8311,65.9156,65.7849,65.8541,35200.0
2015-04-29 14:40:00,85.68,85.74,85.6,85.6,42400.0,65.8849,65.931,65.8234,65.8234,42400.0
2015-04-29 14:50:00,85.6,85.61,85.51,85.53,11700.0,65.8234,65.8311,65.7542,65.7695,11700.0
2015-04-29 15:00:00,85.55,85.58,85.42,85.47,26200.0,65.7849,65.808,65.685,65.7234,26200.0
2015-04-29 15:10:00,85.44,85.54,85.35,85.5,16000.0,65.7003,65.7772,65.6311,65.7465,16000.0
2015-04-29 15:20:00,85.51,85.56,85.48,85.52,10200.0,65.7542,65.7926,65.7311,65.7619,10200.0
2015-04-29 15:30:00,85.5,85.61,85.5,85.56,5100.0,65.7465,65.8311,65.7465,65.7926,5100.0
2015-04-29 15:40:00,85.56,85.56,85.42,85.48,6900.0,65.7926,65.7926,65.685,65.7311,6900.0
2015-04-29 15:50:00,85.48,85.54,85.43,85.48,15100.0,65.7311,65.7772,65.6926,65.7311,15100.0
2015-04-30 09:30:00,85.3,85.42,85.22,85.35,129500.0,65.5927,65.685,65.5312,65.6311,129500.0
2015-04-30 09:40:00,85.33,85.35,85.2,85.23,60400.0,65.6158,65.6311,65.5158,65.5389,60400.0
2015-04-30 09:50:00,85.2,85.2,85.01,85.04,66100.0,65.5158,65.5158,65.3697,65.3928,66100.0
2015-04-30 10:00:00,85.01,85.05,84.89,85.02,22600.0,65.3697,65.4004,65.2774,65.3774,22600.0
2015-04-30 10:10:00,84.99,85.13,84.97,85.1,8100.0,65.3543,65.462,65.3389,65.4389,8100.0
2015-04-30 10:20:00,85.11,85.13,84.94,85.0,18900.0,65.4466,65.462,65.3159,65.362,18900.0
2015-04-30 10:30:00,84.98,85.1,84.98,85.06,4600.0,65.3466,65.4389,65.3466,65.4081,4600.0
2015-04-30 10:40:00,84.99,85.11,84.99,85.09,7800.0,65.3543,65.4466,65.3543,65.4312,7800.0
2015-04-30 10:50:00,85.09,85.1,84.96,85.06,6200.0,65.4312,65.4389,65.3312,65.4081,6200.0
2015-04-30 11:00:00,85.08,85.3,85.08,85.24,27800.0,65.4235,65.5927,65.4235,65.5465,27800.0
2015-04-30 11:10:00,85.25,85.33,85.25,85.29,12300.0,65.5542,65.6158,65.5542,65.585,12300.0
2015-04-30 11:20:00,85.29,85.36,85.27,85.32,6100.0,65.585,65.6388,65.5696,65.6081,6100.0
2015-04-30 11:30:00,85.37,85.42,85.3,85.32,18200.0,65.6465,65.685,65.5927,65.6081,18200.0
2015-04-30 11:40:00,85.31,85.35,85.31,85.32,34900.0,65.6004,65.6311,65.6004,65.6081,34900.0
2015-04-30 11:50:00,85.31,85.33,85.22,85.22,3700.0,65.6004,65.6158,65.5312,65.5312,3700.0
2015-04-30 12:00:00,85.18,85.24,85.17,85.19,6800.0,65.5004,65.5465,65.4927,65.5081,6800.0
2015-04-30 12:10:00,85.18,85.26,85.17,85.26,12300.0,65.5004,65.5619,65.4927,65.5619,12300.0
2015-04-30 12:20:00,85.26,85.26,85.19,85.22,4500.0,65.5619,65.5619,65.5081,65.5312,4500.0
2015-04-30 12:30:00,85.19,85.2,85.14,85.15,4700.0,65.5081,65.5158,65.4696,65.4773,4700.0
2015-04-30 12:40:00,85.16,85.19,85.07,85.12,19700.0,65.485,65.5081,65.4158,65.4543,19700.0
2015-04-30 12:50:00,85.13,85.14,85.02,85.14,9300.0,65.462,65.4696,65.3774,65.4696,9300.0
2015-04-30 13:00:00,85.14,85.22,85.13,85.22,8600.0,65.4696,65.5312,65.462,65.5312,8600.0
2015-04-30 13:10:00,85.18,85.19,85.14,85.18,6200.0,65.5004,65.5081,65.4696,65.5004,6200.0
2015-04-30 13:20:00,85.19,85.19,85.1,85.15,27400.0,65.5081,65.5081,65.4389,65.4773,27400.0
2015-04-30 13:30:00,85.11,85.21,85.11,85.17,12500.0,65.4466,65.5235,65.4466,65.4927,12500.0
2015-04-30 13:40:00,85.13,85.19,85.13,85.19,38900.0,65.462,65.5081,65.462,65.5081,38900.0
2015-04-30 13:50:00,85.13,85.2,85.13,85.18,17400.0,65.462,65.5158,65.462,65.5004,17400.0
2015-04-30 14:00:00,85.16,85.17,85.08,85.13,6100.0,65.485,65.4927,65.4235,65.462,6100.0
2015-04-30 14:10:00,85.14,85.2,85.13,85.16,10600.0,65.4696,65.5158,65.462,65.485,10600.0
2015-04-30 14:20:00,85.17,85.17,84.95,84.95,72500.0,65.4927,65.4927,65.3235,65.3235,72500.0
2015-04-30 14:30:00,84.95,85.0,84.9,85.0,53400.0,65.3235,65.362,65.2851,65.362,53400.0
2015-04-30 14:40:00,85.0,85.01,84.86,84.91,56500.0,65.362,65.3697,65.2543,65.2928,56500.0
2015-04-30 14:50:00,84.9,84.9,84.71,84.72,15100.0,65.2851,65.2851,65.139,65.1467,15100.0
2015-04-30 15:00:00,84.72,84.72,84.51,84.59,47700.0,65.1467,65.1467,64.9852,65.0467,47700.0
2015-04-30 15:10:00,84.54,84.73,84.51,84.7,28300.0,65.0083,65.1544,64.9852,65.1313,28300.0
2015-04-30 15:20:00,84.7,84.75,84.55,84.65,75500.0,65.1313,65.1698,65.016,65.0929,75500.0
2015-04-30 15:30:00,84.64,84.83,84.61,84.77,27500.0,65.0852,65.2313,65.0621,65.1851,27500.0
2015-04-30 15:40:00,84.77,84.78,84.66,84.75,31300.0,65.1851,65.1928,65.1005,65.1698,31300.0
2015-04-30 15:50:00,84.73,84.83,84.72,84.82,32700.0,65.1544,65.2313,65.1467,65.2236,32700.0
2015-05-01 09:30:00,85.12,85.32,85.12,85.22,30100.0,65.4543,65.6081,65.4543,65.5312,30100.0
2015-05-01 09:40:00,85.24,85.25,85.19,85.23,27200.0,65.5465,65.5542,65.5081,65.5389,27200.0
2015-05-01 09:50:00,85.24,85.26,85.16,85.2,39000.0,65.5465,65.5619,65.485,65.5158,39000.0
2015-05-01 10:00:00,85.18,85.25,85.13,85.17,12400.0,65.5004,65.5542,65.462,65.4927,12400.0
2015-05-01 10:10:00,85.17,85.32,85.17,85.32,18500.0,65.4927,65.6081,65.4927,65.6081,18500.0
2015-05-01 10:20:00,85.34,85.38,85.26,85.27,22500.0,65.6234,65.6542,65.5619,65.5696,22500.0
2015-05-01 10:30:00,85.29,85.33,85.2,85.23,29900.0,65.585,65.6158,65.5158,65.5389,29900.0
2015-05-01 10:40:00,85.2,85.2,85.13,85.16,33500.0,65.5158,65.5158,65.462,65.485,33500.0
2015-05-01 10:50:00,85.17,85.22,85.15,85.19,9700.0,65.4927,65.5312,65.4773,65.5081,9700.0
2015-05-01 11:00:00,85.2,85.28,85.2,85.22,6400.0,65.5158,65.5773,65.5158,65.5312,6400.0
2015-05-01 11:10:00,85.22,85.24,85.2,85.24,5000.0,65.5312,65.5465,65.5158,65.5465,5000.0
2015-05-01 11:20:00,85.25,85.35,85.23,85.35,5800.0,65.5542,65.6311,65.5389,65.6311,5800.0
2015-05-01 11:30:00,85.37,85.37,85.27,85.28,3300.0,65.6465,65.6465,65.5696,65.5773,3300.0
2015-05-01 11:40:00,85.27,85.28,85.11,85.14,87300.0,65.5696,65.5773,65.4466,65.4696,87300.0
2015-05-01 11:50:00,85.1,85.23,85.09,85.2,11300.0,65.4389,65.5389,65.4312,65.5158,11300.0
2015-05-01 12:00:00,85.21,85.21,85.09,85.14,11100.0,65.5235,65.5235,65.4312,65.4696,11100.0
2015-05-01 12:10:00,85.12,85.2,85.12,85.2,11900.0,65.4543,65.5158,65.4543,65.5158,11900.0
2015-05-01 12:20:00,85.21,85.23,85.17,85.22,9700.0,65.5235,65.5389,65.4927,65.5312,9700.0
2015-05-01 12:30:00,85.26,85.29,85.24,85.27,10400.0,65.5619,65.585,65.5465,65.5696,10400.0
2015-05-01 12:40:00,85.23,85.3,85.23,85.28,5100.0,65.5389,65.5927,65.5389,65.5773,5100.0
2015-05-01 12:50:00,85.29,85.33,85.27,85.32,18600.0,65.585,65.6158,65.5696,65.6081,18600.0
2015-05-01 13:00:00,85.33,85.33,85.28,85.29,50300.0,65.6158,65.6158,65.5773,65.585,50300.0
2015-05-01 13:10:00,85.29,85.37,85.29,85.37,2400.0,65.585,65.6465,65.585,65.6465,2400.0
2015-05-01 13:20:00,85.37,85.37,85.31,85.33,3800.0,65.6465,65.6465,65.6004,65.6158,3800.0
2015-05-01 13:30:00,85.34,85.36,85.3,85.36,34900.0,65.6234,65.6388,65.5927,65.6388,34900.0
2015-05-01 13:40:00,85.35,85.39,85.3,85.38,12100.0,65.6311,65.6619,65.5927,65.6542,12100.0
2015-05-01 13:50:00,85.39,85.54,85.39,85.49,55200.0,65.6619,65.7772,65.6619,65.7388,55200.0
2015-05-01 14:00:00,85.5,85.53,85.49,85.52,45500.0,65.7465,65.7695,65.7388,65.7619,45500.0
2015-05-01 14:10:00,85.52,85.54,85.47,85.47,22600.0,65.7619,65.7772,65.7234,65.7234,22600.0
2015-05-01 14:20:00,85.49,85.6,85.48,85.59,17500.0,65.7388,65.8234,65.7311,65.8157,17500.0
2015-05-01 14:30:00,85.6,85.6,85.54,85.54,9600.0,65.8234,65.8234,65.7772,65.7772,9600.0
2015-05-01 14:40:00,85.55,85.56,85.52,85.55,13000.0,65.7849,65.7926,65.7619,65.7849,13000.0
2015-05-01 14:50:00,85.54,85.54,85.46,85.49,5400.0,65.7772,65.7772,65.7157,65.7388,5400.0
2015-05-01 15:00:00,85.48,85.5,85.45,85.48,36600.0,65.7311,65.7465,65.708,65.7311,36600.0
2015-05-01 15:10:00,85.48,85.5,85.45,85.48,8200.0,65.7311,65.7465,65.708,65.7311,8200.0
2015-05-01 15:20:00,85.49,85.5,85.38,85.39,19800.0,65.7388,65.7465,65.6542,65.6619,19800.0
2015-05-01 15:30:00,85.4,85.47,85.4,85.43,29000.0,65.6696,65.7234,65.6696,65.6926,29000.0
2015-05-01 15:40:00,85.45,85.51,85.45,85.5,13800.0,65.708,65.7542,65.708,65.7465,13800.0
2015-05-01 15:50:00,85.5,85.58,85.5,85.58,15800.0,65.7465,65.808,65.7465,65.808,15800.0
2015-05-04 09:30:00,85.75,85.9,85.69,85.87,287900.0,65.9387,66.0541,65.8926,66.031,287900.0
2015-05-04 09:40:00,85.87,85.95,85.87,85.91,91100.0,66.031,66.0925,66.031,66.0618,91100.0
2015-05-04 09:50:00,85.93,86.04,85.92,86.01,141800.0,66.0771,66.1617,66.0694,66.1386,141800.0
2015-05-04 10:00:00,86.03,86.03,85.98,86.0,103600.0,66.154,66.154,66.1156,66.131,103600.0
2015-05-04 10:10:00,85.99,86.0,85.94,85.95,213600.0,66.1233,66.131,66.0848,66.0925,213600.0
2015-05-04 10:20:00,85.95,85.99,85.93,85.98,87400.0,66.0925,66.1233,66.0771,66.1156,87400.0
2015-05-04 10:30:00,85.98,86.0,85.93,85.94,148200.0,66.1156,66.131,66.0771,66.0848,148200.0
2015-05-04 10:40:00,85.93,85.97,85.92,85.95,67100.0,66.0771,66.1079,66.0694,66.0925,67100.0
2015-05-04 10:50:00,85.94,85.95,85.91,85.94,37400.0,66.0848,66.0925,66.0618,66.0848,37400.0
2015-05-04 11:00:00,85.95,85.99,85.93,85.97,59100.0,66.0925,66.1233,66.0771,66.1079,59100.0
2015-05-04 11:10:00,85.97,85.99,85.94,85.94,46300.0,66.1079,66.1233,66.0848,66.0848,46300.0
2015-05-04 11:20:00,85.95,85.98,85.93,85.94,39300.0,66.0925,66.1156,66.0771,66.0848,39300.0
2015-05-04 11:30:00,85.96,85.96,85.89,85.93,9500.0,66.1002,66.1002,66.0464,66.0771,9500.0
2015-05-04 11:40:00,85.92,85.94,85.91,85.94,3300.0,66.0694,66.0848,66.0618,66.0848,3300.0
2015-05-04 11:50:00,85.94,85.96,85.88,85.96,24500.0,66.0848,66.1002,66.0387,66.1002,24500.0
2015-05-04 12:00:00,85.95,85.98,85.95,85.95,22700.0,66.0925,66.1156,66.0925,66.0925,22700.0
2015-05-04 12:10:00,85.95,85.97,85.9,85.94,12500.0,66.0925,66.1079,66.0541,66.0848,12500.0
2015-05-04 12:20:00,85.93,85.96,85.9,85.95,13000.0,66.0771,66.1002,66.0541,66.0925,13000.0
2015-05-04 12:30:00,85.96,85.98,85.92,85.94,15000.0,66.1002,66.1156,66.0694,66.0848,15000.0
2015-05-04 12:40:00,85.92,85.93,85.9,85.9,18500.0,66.0694,66.0771,66.0541,66.0541,18500.0
2015-05-04 12:50:00,85.9,85.93,85.9,85.91,4500.0,66.0541,66.0771,66.0541,66.0618,4500.0
2015-05-04 13:00:00,85.9,85.92,85.84,85.85,19200.0,66.0541,66.0694,66.0079,66.0156,19200.0
2015-05-04 13:10:00,85.86,85.91,85.86,85.89,3800.0,66.0233,66.0618,66.0233,66.0464,3800.0
2015-05-04 13:20:00,85.89,85.9,85.85,85.89,39200.0,66.0464,66.0541,66.0156,66.0464,39200.0
2015-05-04 13:30:00,85.89,85.91,85.87,85.89,8500.0,66.0464,66.0618,66.031,66.0464,8500.0
2015-05-04 13:40:00,85.92,85.94,85.9,85.92,15200.0,66.0694,66.0848,66.0541,66.0694,15200.0
2015-05-04 13:50:00,85.92,85.96,85.91,85.96,3100.0,66.0694,66.1002,66.0618,66.1002,3100.0
2015-05-04 14:00:00,85.96,85.99,85.91,85.97,25100.0,66.1002,66.1233,66.0618,66.1079,25100.0
2015-05-04 14:10:00,85.98,86.0,85.93,85.98,7000.0,66.1156,66.131,66.0771,66.1156,7000.0
2015-05-04 14:20:00,86.0,86.02,85.97,86.0,10400.0,66.131,66.1463,66.1079,66.131,10400.0
2015-05-04 14:30:00,86.0,86.02,85.98,86.01,38800.0,66.131,66.1463,66.1156,66.1386,38800.0
2015-05-04 14:40:00,86.01,86.03,85.94,85.95,47800.0,66.1386,66.154,66.0848,66.0925,47800.0
2015-05-04 14:50:00,85.96,85.98,85.94,85.97,5300.0,66.1002,66.1156,66.0848,66.1079,5300.0
2015-05-04 15:00:00,85.96,85.98,85.92,85.96,11700.0,66.1002,66.1156,66.0694,66.1002,11700.0
2015-05-04 15:10:00,85.94,86.01,85.93,86.0,23100.0,66.0848,66.1386,66.0771,66.131,23100.0
2015-05-04 15:20:00,86.0,86.04,85.99,86.04,30500.0,66.131,66.1617,66.1233,66.1617,30500.0
2015-05-04 15:30:00,86.03,86.04,85.98,85.98,28700.0,66.154,66.1617,66.1156,66.1156,28700.0
2015-05-04 15:40:00,85.99,85.99,85.91,85.92,38000.0,66.1233,66.1233,66.0618,66.0694,38000.0
2015-05-04 15:50:00,85.92,85.93,85.89,85.91,64200.0,66.0694,66.0771,66.0464,66.0618,64200.0
2015-05-05 09:30:00,85.87,85.95,85.72,85.89,24800.0,66.031,66.0925,65.9156,66.0464,24800.0
2015-05-05 09:40:00,85.93,85.97,85.82,85.85,26300.0,66.0771,66.1079,65.9925,66.0156,26300.0
2015-05-05 09:50:00,85.83,85.83,85.71,85.72,6300.0,66.0002,66.0002,65.908,65.9156,6300.0
2015-05-05 10:00:00,85.74,85.74,85.59,85.66,7700.0,65.931,65.931,65.8157,65.8695,7700.0
2015-05-05 10:10:00,85.71,85.71,85.61,85.66,41900.0,65.908,65.908,65.8311,65.8695,41900.0
2015-05-05 10:20:00,85.66,85.84,85.62,85.78,8000.0,65.8695,66.0079,65.8388,65.9618,8000.0
2015-05-05 10:30:00,85.77,85.8,85.72,85.72,15600.0,65.9541,65.9772,65.9156,65.9156,15600.0
2015-05-05 10:40:00,85.72,85.8,85.65,85.77,10900.0,65.9156,65.9772,65.8618,65.9541,10900.0
2015-05-05 10:50:00,85.78,85.79,85.68,85.7,13700.0,65.9618,65.9695,65.8849,65.9003,13700.0
2015-05-05 11:00:00,85.68,85.68,85.45,85.45,5800.0,65.8849,65.8849,65.708,65.708,5800.0
2015-05-05 11:10:00,85.5,85.55,85.46,85.47,27500.0,65.7465,65.7849,65.7157,65.7234,27500.0
2015-05-05 11:20:00,85.45,85.46,85.36,85.37,475500.0,65.708,65.7157,65.6388,65.6465,475500.0
2015-05-05 11:30:00,85.37,85.38,85.29,85.33,19400.0,65.6465,65.6542,65.585,65.6158,19400.0
2015-05-05 11:40:00,85.33,85.43,85.33,85.41,15900.0,65.6158,65.6926,65.6158,65.6773,15900.0
2015-05-05 11:50:00,85.39,85.43,85.35,85.43,6000.0,65.6619,65.6926,65.6311,65.6926,6000.0
2015-05-05 12:00:00,85.44,85.48,85.42,85.46,22600.0,65.7003,65.7311,65.685,65.7157,22600.0
2015-05-05 12:10:00,85.47,85.54,85.45,85.53,9600.0,65.7234,65.7772,65.708,65.7695,9600.0
2015-05-05 12:20:00,85.55,85.56,85.51,85.54,1600.0,65.7849,65.7926,65.7542,65.7772,1600.0
2015-05-05 12:30:00,85.52,85.53,85.45,85.45,3800.0,65.7619,65.7695,65.708,65.708,3800.0
2015-05-05 12:40:00,85.46,85.5,85.42,85.49,14800.0,65.7157,65.7465,65.685,65.7388,14800.0
2015-05-05 12:50:00,85.5,85.5,85.4,85.41,7200.0,65.7465,65.7465,65.6696,65.6773,7200.0
2015-05-05 13:00:00,85.39,85.41,85.32,85.33,4900.0,65.6619,65.6773,65.6081,65.6158,4900.0
2015-05-05 13:10:00,85.31,85.31,85.21,85.21,4900.0,65.6004,65.6004,65.5235,65.5235,4900.0
2015-05-05 13:20:00,85.2,85.29,85.16,85.29,10200.0,65.5158,65.585,65.485,65.585,10200.0
2015-05-05 13:30:00,85.29,85.35,85.27,85.35,12200.0,65.585,65.6311,65.5696,65.6311,12200.0
2015-05-05 13:40:00,85.33,85.34,85.27,85.29,8100.0,65.6158,65.6234,65.5696,65.585,8100.0
2015-05-05 13:50:00,85.29,85.33,85.21,85.26,9400.0,65.585,65.6158,65.5235,65.5619,9400.0
2015-05-05 14:00:00,85.19,85.27,85.17,85.25,9300.0,65.5081,65.5696,65.4927,65.5542,9300.0
2015-05-05 14:10:00,85.26,85.28,85.22,85.26,20900.0,65.5619,65.5773,65.5312,65.5619,20900.0
2015-05-05 14:20:00,85.3,85.3,85.13,85.16,50000.0,65.5927,65.5927,65.462,65.485,50000.0
2015-05-05 14:30:00,85.14,85.22,85.13,85.16,12000.0,65.4696,65.5312,65.462,65.485,12000.0
2015-05-05 14:40:00,85.15,85.15,85.06,85.07,26400.0,65.4773,65.4773,65.4081,65.4158,26400.0
2015-05-05 14:50:00,85.05,85.05,84.97,85.02,30500.0,65.4004,65.4004,65.3389,65.3774,30500.0
2015-05-05 15:00:00,85.01,85.05,84.95,84.96,19800.0,65.3697,65.4004,65.3235,65.3312,19800.0
2015-05-05 15:10:00,84.95,85.05,84.94,84.99,22700.0,65.3235,65.4004,65.3159,65.3543,22700.0
2015-05-05 15:20:00,84.99,85.13,84.95,85.09,22800.0,65.3543,65.462,65.3235,65.4312,22800.0
2015-05-05 15:30:00,85.09,85.2,85.07,85.16,14800.0,65.4312,65.5158,65.4158,65.485,14800.0
2015-05-05 15:40:00,85.16,85.16,85.05,85.06,23900.0,65.485,65.485,65.4004,65.4081,23900.0
2015-05-05 15:50:00,85.06,85.06,84.99,85.01,142400.0,65.4081,65.4081,65.3543,65.3697,142400.0
2015-05-06 09:30:00,85.38,85.44,85.11,85.11,37000.0,65.6542,65.7003,65.4466,65.4466,37000.0
2015-05-06 09:40:00,85.12,85.12,84.81,84.83,11000.0,65.4543,65.4543,65.2159,65.2313,11000.0
2015-05-06 09:50:00,84.82,84.85,84.68,84.82,18000.0,65.2236,65.2466,65.1159,65.2236,18000.0
2015-05-06 10:00:00,84.83,84.88,84.65,84.65,52900.0,65.2313,65.2697,65.0929,65.0929,52900.0
2015-05-06 10:10:00,84.6,84.74,84.6,84.72,22700.0,65.0544,65.1621,65.0544,65.1467,22700.0
2015-05-06 10:20:00,84.71,84.79,84.69,84.78,3600.0,65.139,65.2005,65.1236,65.1928,3600.0
2015-05-06 10:30:00,84.8,84.81,84.68,84.75,12500.0,65.2082,65.2159,65.1159,65.1698,12500.0
2015-05-06 10:40:00,84.8,85.01,84.8,84.98,9000.0,65.2082,65.3697,65.2082,65.3466,9000.0
2015-05-06 10:50:00,85.01,85.02,84.91,84.95,5500.0,65.3697,65.3774,65.2928,65.3235,5500.0
2015-05-06 11:00:00,84.96,84.97,84.89,84.89,3400.0,65.3312,65.3389,65.2774,65.2774,3400.0
2015-05-06 11:10:00,84.83,84.85,84.71,84.75,8600.0,65.2313,65.2466,65.139,65.1698,8600.0
2015-05-06 11:20:00,84.74,84.81,84.68,84.79,4700.0,65.1621,65.2159,65.1159,65.2005,4700.0
2015-05-06 11:30:00,84.79,84.82,84.74,84.79,9800.0,65.2005,65.2236,65.1621,65.2005,9800.0
2015-05-06 11:40:00,84.76,84.91,84.76,84.89,16700.0,65.1774,65.2928,65.1774,65.2774,16700.0
2015-05-06 11:50:00,84.89,84.89,84.8,84.8,4000.0,65.2774,65.2774,65.2082,65.2082,4000.0
2015-05-06 12:00:00,84.84,84.84,84.68,84.71,9500.0,65.239,65.239,65.1159,65.139,9500.0
2015-05-06 12:10:00,84.7,84.73,84.67,84.71,4300.0,65.1313,65.1544,65.1082,65.139,4300.0
2015-05-06 12:20:00,84.72,84.73,84.65,84.65,2200.0,65.1467,65.1544,65.0929,65.0929,2200.0
2015-05-06 12:30:00,84.64,84.71,84.63,84.71,40200.0,65.0852,65.139,65.0775,65.139,40200.0
2015-05-06 12:40:00,84.71,84.72,84.63,84.65,9300.0,65.139,65.1467,65.0775,65.0929,9300.0
2015-05-06 12:50:00,84.69,84.7,84.58,84.6,61600.0,65.1236,65.1313,65.039,65.0544,61600.0
2015-05-06 13:00:00,84.59,84.6,84.53,84.56,33200.0,65.0467,65.0544,65.0006,65.0236,33200.0
2015-05-06 13:10:00,84.6,84.66,84.58,84.66,3100.0,65.0544,65.1005,65.039,65.1005,3100.0
2015-05-06 13:20:00,84.65,84.69,84.6,84.6,9700.0,65.0929,65.1236,65.0544,65.0544,9700.0
2015-05-06 13:30:00,84.57,84.58,84.43,84.53,12000.0,65.0313,65.039,64.9237,65.0006,12000.0
2015-05-06 13:40:00,84.52,84.53,84.38,84.42,12000.0,64.9929,65.0006,64.8852,64.916,12000.0
2015-05-06 13:50:00,84.41,84.46,84.37,84.46,13500.0,64.9083,64.9468,64.8775,64.9468,13500.0
2015-05-06 14:00:00,84.45,84.49,84.45,84.48,10500.0,64.9391,64.9698,64.9391,64.9621,10500.0
2015-05-06 14:10:00,84.49,84.51,84.43,84.51,22200.0,64.9698,64.9852,64.9237,64.9852,22200.0
2015-05-06 14:20:00,84.5,84.5,84.38,84.45,9900.0,64.9775,64.9775,64.8852,64.9391,9900.0
2015-05-06 14:30:00,84.43,84.43,84.24,84.27,31600.0,64.9237,64.9237,64.7776,64.8006,31600.0
2015-05-06 14:40:00,84.26,84.26,84.17,84.26,25300.0,64.793,64.793,64.7238,64.793,25300.0
2015-05-06 14:50:00,84.25,84.35,84.24,84.34,20700.0,64.7853,64.8622,64.7776,64.8545,20700.0
2015-05-06 15:00:00,84.32,84.38,84.31,84.36,13800.0,64.8391,64.8852,64.8314,64.8699,13800.0
2015-05-06 15:10:00,84.35,84.35,84.22,84.24,16100.0,64.8622,64.8622,64.7622,64.7776,16100.0
2015-05-06 15:20:00,84.24,84.43,84.24,84.43,19300.0,64.7776,64.9237,64.7776,64.9237,19300.0
2015-05-06 15:30:00,84.46,84.52,84.34,84.5,21700.0,64.9468,64.9929,64.8545,64.9775,21700.0
2015-05-06 15:40:00,84.49,84.49,84.4,84.49,7900.0,64.9698,64.9698,64.9006,64.9698,7900.0
2015-05-06 15:50:00,84.48,84.67,84.47,84.67,17800.0,64.9621,65.1082,64.9544,65.1082,17800.0
2015-05-07 09:30:00,84.69,84.69,84.47,84.5,47500.0,65.1236,65.1236,64.9544,64.9775,47500.0
2015-05-07 09:40:00,84.48,84.7,84.48,84.69,20400.0,64.9621,65.1313,64.9621,65.1236,20400.0
2015-05-07 09:50:00,84.69,84.7,84.44,84.46,12100.0,65.1236,65.1313,64.9314,64.9468,12100.0
2015-05-07 10:00:00,84.44,84.68,84.44,84.61,14800.0,64.9314,65.1159,64.9314,65.0621,14800.0
2015-05-07 10:10:00,84.61,84.67,84.59,84.64,20700.0,65.0621,65.1082,65.0467,65.0852,20700.0
2015-05-07 10:20:00,84.63,84.67,84.52,84.55,25700.0,65.0775,65.1082,64.9929,65.016,25700.0
2015-05-07 10:30:00,84.55,84.61,84.47,84.61,23200.0,65.016,65.0621,64.9544,65.0621,23200.0
2015-05-07 10:40:00,84.62,84.77,84.62,84.73,12200.0,65.0698,65.1851,65.0698,65.1544,12200.0
2015-05-07 10:50:00,84.74,84.85,84.73,84.81,6400.0,65.1621,65.2466,65.1544,65.2159,6400.0
2015-05-07 11:00:00,84.82,84.85,84.75,84.78,13900.0,65.2236,65.2466,65.1698,65.1928,13900.0
2015-05-07 11:10:00,84.79,84.88,84.78,84.88,5100.0,65.2005,65.2697,65.1928,65.2697,5100.0
2015-05-07 11:20:00,84.89,85.02,84.87,84.99,12300.0,65.2774,65.3774,65.262,65.3543,12300.0
2015-05-07 11:30:00,85.01,85.01,84.9,84.91,10500.0,65.3697,65.3697,65.2851,65.2928,10500.0
2015-05-07 11:40:00,84.95,84.98,84.9,84.92,7900.0,65.3235,65.3466,65.2851,65.3005,7900.0
2015-05-07 11:50:00,84.92,84.92,84.87,84.88,17700.0,65.3005,65.3005,65.262,65.2697,17700.0
2015-05-07 12:00:00,84.88,84.95,84.88,84.93,3000.0,65.2697,65.3235,65.2697,65.3082,3000.0
2015-05-07 12:10:00,84.92,85.1,84.91,85.09,12900.0,65.3005,65.4389,65.2928,65.4312,12900.0
2015-05-07 12:20:00,85.09,85.12,85.06,85.07,9800.0,65.4312,65.4543,65.4081,65.4158,9800.0
2015-05-07 12:30:00,85.08,85.13,85.07,85.11,36000.0,65.4235,65.462,65.4158,65.4466,36000.0
2015-05-07 12:40:00,85.11,85.14,85.08,85.09,13100.0,65.4466,65.4696,65.4235,65.4312,13100.0
2015-05-07 12:50:00,85.09,85.12,85.07,85.09,5000.0,65.4312,65.4543,65.4158,65.4312,5000.0
2015-05-07 13:00:00,85.09,85.13,85.04,85.04,11800.0,65.4312,65.462,65.3928,65.3928,11800.0
2015-05-07 13:10:00,85.05,85.06,85.0,85.01,3600.0,65.4004,65.4081,65.362,65.3697,3600.0
2015-05-07 13:20:00,84.98,85.01,84.94,84.99,12200.0,65.3466,65.3697,65.3159,65.3543,12200.0
2015-05-07 13:30:00,84.98,85.05,84.98,85.04,14200.0,65.3466,65.4004,65.3466,65.3928,14200.0
2015-05-07 13:40:00,85.04,85.06,85.0,85.0,118100.0,65.3928,65.4081,65.362,65.362,118100.0
2015-05-07 13:50:00,85.02,85.03,84.98,85.0,9600.0,65.3774,65.3851,65.3466,65.362,9600.0
2015-05-07 14:00:00,85.01,85.04,85.0,85.02,20700.0,65.3697,65.3928,65.362,65.3774,20700.0
2015-05-07 14:10:00,85.01,85.03,85.0,85.03,11800.0,65.3697,65.3851,65.362,65.3851,11800.0
2015-05-07 14:20:00,85.01,85.06,85.01,85.06,5900.0,65.3697,65.4081,65.3697,65.4081,5900.0
2015-05-07 14:30:00,85.05,85.07,84.97,85.0,33600.0,65.4004,65.4158,65.3389,65.362,33600.0
2015-05-07 14:40:00,84.99,85.01,84.95,84.95,10200.0,65.3543,65.3697,65.3235,65.3235,10200.0
2015-05-07 14:50:00,84.96,85.01,84.95,85.01,7100.0,65.3312,65.3697,65.3235,65.3697,7100.0
2015-05-07 15:00:00,84.99,85.04,84.98,85.02,38500.0,65.3543,65.3928,65.3466,65.3774,38500.0
2015-05-07 15:10:00,85.02,85.05,84.9,84.92,48900.0,65.3774,65.4004,65.2851,65.3005,48900.0
2015-05-07 15:20:00,84.91,84.94,84.86,84.9,15700.0,65.2928,65.3159,65.2543,65.2851,15700.0
2015-05-07 15:30:00,84.9,84.94,84.89,84.9,12600.0,65.2851,65.3159,65.2774,65.2851,12600.0
2015-05-07 15:40:00,84.91,84.92,84.84,84.92,12500.0,65.2928,65.3005,65.239,65.3005,12500.0
2015-05-07 15:50:00,84.92,84.99,84.9,84.91,255800.0,65.3005,65.3543,65.2851,65.2928,255800.0
2015-05-08 09:30:00,85.77,85.9,85.7,85.74,16100.0,65.9541,66.0541,65.9003,65.931,16100.0
2015-05-08 09:40:00,85.7,85.88,85.7,85.81,20700.0,65.9003,66.0387,65.9003,65.9849,20700.0
2015-05-08 09:50:00,85.82,85.86,85.8,85.81,34100.0,65.9925,66.0233,65.9772,65.9849,34100.0
2015-05-08 10:00:00,85.8,85.92,85.8,85.91,21700.0,65.9772,66.0694,65.9772,66.0618,21700.0
2015-05-08 10:10:00,85.92,85.94,85.8,85.81,4800.0,66.0694,66.0848,65.9772,65.9849,4800.0
2015-05-08 10:20:00,85.82,85.87,85.82,85.85,3300.0,65.9925,66.031,65.9925,66.0156,3300.0
2015-05-08 10:30:00,85.86,85.89,85.82,85.85,21300.0,66.0233,66.0464,65.9925,66.0156,21300.0
2015-05-08 10:40:00,85.86,85.92,85.86,85.88,4000.0,66.0233,66.0694,66.0233,66.0387,4000.0
2015-05-08 10:50:00,85.91,85.92,85.88,85.91,4200.0,66.0618,66.0694,66.0387,66.0618,4200.0
2015-05-08 11:00:00,85.92,85.95,85.9,85.93,21900.0,66.0694,66.0925,66.0541,66.0771,21900.0
2015-05-08 11:10:00,85.94,85.98,85.94,85.96,10000.0,66.0848,66.1156,66.0848,66.1002,10000.0
2015-05-08 11:20:00,85.97,85.99,85.94,85.94,4600.0,66.1079,66.1233,66.0848,66.0848,4600.0
2015-05-08 11:30:00,85.96,86.04,85.96,86.04,6400.0,66.1002,66.1617,66.1002,66.1617,6400.0
2015-05-08 11:40:00,86.02,86.04,86.0,86.03,11200.0,66.1463,66.1617,66.131,66.154,11200.0
2015-05-08 11:50:00,86.03,86.1,86.03,86.07,13300.0,66.154,66.2079,66.154,66.1848,13300.0
2015-05-08 12:00:00,86.08,86.08,86.04,86.04,3200.0,66.1925,66.1925,66.1617,66.1617,3200.0
2015-05-08 12:10:00,86.02,86.03,86.0,86.0,3000.0,66.1463,66.154,66.131,66.131,3000.0
2015-05-08 12:20:00,86.02,86.03,85.99,86.02,5600.0,66.1463,66.154,66.1233,66.1463,5600.0
2015-05-08 12:30:00,86.03,86.05,86.0,86.0,1900.0,66.154,66.1694,66.131,66.131,1900.0
2015-05-08 12:40:00,85.99,86.01,85.97,85.99,6600.0,66.1233,66.1386,66.1079,66.1233,6600.0
2015-05-08 12:50:00,86.0,86.02,85.99,86.02,3400.0,66.131,66.1463,66.1233,66.1463,3400.0
2015-05-08 13:00:00,86.03,86.06,86.02,86.04,11300.0,66.154,66.1771,66.1463,66.1617,11300.0
2015-05-08 13:10:00,86.06,86.09,86.03,86.05,10500.0,66.1771,66.2002,66.154,66.1694,10500.0
2015-05-08 13:20:00,86.06,86.07,86.0,86.0,20900.0,66.1771,66.1848,66.131,66.131,20900.0
2015-05-08 13:30:00,85.99,86.02,85.98,85.99,6000.0,66.1233,66.1463,66.1156,66.1233,6000.0
2015-05-08 13:40:00,85.99,86.0,85.97,85.99,7300.0,66.1233,66.131,66.1079,66.1233,7300.0
2015-05-08 13:50:00,86.0,86.0,85.97,85.97,6900.0,66.131,66.131,66.1079,66.1079,6900.0
2015-05-08 14:00:00,85.98,86.0,85.95,85.96,22400.0,66.1156,66.131,66.0925,66.1002,22400.0
2015-05-08 14:10:00,85.96,85.99,85.94,85.99,7100.0,66.1002,66.1233,66.0848,66.1233,7100.0
2015-05-08 14:20:00,85.98,86.0,85.95,85.95,13800.0,66.1156,66.131,66.0925,66.0925,13800.0
2015-05-08 14:30:00,85.95,85.99,85.94,85.98,17700.0,66.0925,66.1233,66.0848,66.1156,17700.0
2015-05-08 14:40:00,85.98,86.03,85.97,86.02,12500.0,66.1156,66.154,66.1079,66.1463,12500.0
2015-05-08 14:50:00,86.01,86.04,85.98,85.99,17500.0,66.1386,66.1617,66.1156,66.1233,17500.0
2015-05-08 15:00:00,86.03,86.07,86.01,86.06,9500.0,66.154,66.1848,66.1386,66.1771,9500.0
2015-05-08 15:10:00,86.06,86.07,86.04,86.04,12200.0,66.1771,66.1848,66.1617,66.1617,12200.0
2015-05-08 15:20:00,86.03,86.05,85.99,86.0,4100.0,66.154,66.1694,66.1233,66.131,4100.0
2015-05-08 15:30:00,86.02,86.08,86.02,86.03,21000.0,66.1463,66.1925,66.1463,66.154,21000.0
2015-05-08 15:40:00,86.05,86.1,86.04,86.07,12400.0,66.1694,66.2079,66.1617,66.1848,12400.0
2015-05-08 15:50:00,86.07,86.11,86.04,86.07,42400.0,66.1848,66.2155,66.1617,66.1848,42400.0
2015-05-11 09:30:00,86.1,86.1,85.94,86.05,20700.0,66.2079,66.2079,66.0848,66.1694,20700.0
2015-05-11 09:40:00,86.09,86.11,86.01,86.09,11600.0,66.2002,66.2155,66.1386,66.2002,11600.0
2015-05-11 09:50:00,86.07,86.1,86.01,86.05,6200.0,66.1848,66.2079,66.1386,66.1694,6200.0
2015-05-11 10:00:00,86.11,86.14,86.09,86.1,7400.0,66.2155,66.2386,66.2002,66.2079,7400.0
2015-05-11 10:10:00,86.12,86.12,86.07,86.07,10200.0,66.2232,66.2232,66.1848,66.1848,10200.0
2015-05-11 10:20:00,86.07,86.07,85.99,85.99,6000.0,66.1848,66.1848,66.1233,66.1233,6000.0
2015-05-11 10:30:00,85.92,85.94,85.87,85.91,6500.0,66.0694,66.0848,66.031,66.0618,6500.0
2015-05-11 10:40:00,85.93,86.01,85.92,85.99,12200.0,66.0771,66.1386,66.0694,66.1233,12200.0
2015-05-11 10:50:00,86.01,86.05,85.99,85.99,8800.0,66.1386,66.1694,66.1233,66.1233,8800.0
2015-05-11 11:00:00,86.01,86.01,85.92,85.96,10100.0,66.1386,66.1386,66.0694,66.1002,10100.0
2015-05-11 11:10:00,85.98,86.06,85.98,86.01,22700.0,66.1156,66.1771,66.1156,66.1386,22700.0
2015-05-11 11:20:00,85.99,86.02,85.94,85.94,6400.0,66.1233,66.1463,66.0848,66.0848,6400.0
2015-05-11 11:30:00,85.94,85.97,85.9,85.95,6700.0,66.0848,66.1079,66.0541,66.0925,6700.0
2015-05-11 11:40:00,85.97,86.0,85.93,85.98,4600.0,66.1079,66.131,66.0771,66.1156,4600.0
2015-05-11 11:50:00,85.97,86.01,85.96,85.97,3800.0,66.1079,66.1386,66.1002,66.1079,3800.0
2015-05-11 12:00:00,85.97,85.98,85.82,85.82,40300.0,66.1079,66.1156,65.9925,65.9925,40300.0
2015-05-11 12:10:00,85.83,85.86,85.79,85.8,19300.0,66.0002,66.0233,65.9695,65.9772,19300.0
2015-05-11 12:20:00,85.82,85.84,85.77,85.84,8500.0,65.9925,66.0079,65.9541,66.0079,8500.0
2015-05-11 12:30:00,85.84,85.88,85.8,85.85,22700.0,66.0079,66.0387,65.9772,66.0156,22700.0
2015-05-11 12:40:00,85.87,85.88,85.81,85.81,4000.0,66.031,66.0387,65.9849,65.9849,4000.0
2015-05-11 12:50:00,85.82,85.89,85.82,85.87,5100.0,65.9925,66.0464,65.9925,66.031,5100.0
2015-05-11 13:00:00,85.87,85.9,85.86,85.9,5700.0,66.031,66.0541,66.0233,66.0541,5700.0
2015-05-11 13:10:00,85.91,85.94,85.9,85.91,7500.0,66.0618,66.0848,66.0541,66.0618,7500.0
2015-05-11 13:20:00,85.91,85.92,85.88,85.89,3700.0,66.0618,66.0694,66.0387,66.0464,3700.0
2015-05-11 13:30:00,85.91,85.93,85.88,85.89,5500.0,66.0618,66.0771,66.0387,66.0464,5500.0
2015-05-11 13:40:00,85.89,85.91,85.84,85.85,15300.0,66.0464,66.0618,66.0079,66.0156,15300.0
2015-05-11 13:50:00,85.85,85.88,85.84,85.84,6600.0,66.0156,66.0387,66.0079,66.0079,6600.0
2015-05-11 14:00:00,85.83,85.87,85.79,85.79,13800.0,66.0002,66.031,65.9695,65.9695,13800.0
2015-05-11 14:10:00,85.79,85.82,85.76,85.77,12000.0,65.9695,65.9925,65.9464,65.9541,12000.0
2015-05-11 14:20:00,85.78,85.83,85.78,85.81,17500.0,65.9618,66.0002,65.9618,65.9849,17500.0
2015-05-11 14:30:00,85.82,85.83,85.74,85.74,9100.0,65.9925,66.0002,65.931,65.931,9100.0
2015-05-11 14:40:00,85.76,85.8,85.74,85.76,10700.0,65.9464,65.9772,65.931,65.9464,10700.0
2015-05-11 14:50:00,85.75,85.77,85.64,85.66,15700.0,65.9387,65.9541,65.8541,65.8695,15700.0
2015-05-11 15:00:00,85.66,85.7,85.6,85.7,9200.0,65.8695,65.9003,65.8234,65.9003,9200.0
2015-05-11 15:10:00,85.7,85.79,85.69,85.79,18200.0,65.9003,65.9695,65.8926,65.9695,18200.0
2015-05-11 15:20:00,85.81,85.82,85.77,85.79,8400.0,65.9849,65.9925,65.9541,65.9695,8400.0
2015-05-11 15:30:00,85.78,85.8,85.7,85.73,11700.0,65.9618,65.9772,65.9003,65.9233,11700.0
2015-05-11 15:40:00,85.75,85.78,85.68,85.7,12200.0,65.9387,65.9618,65.8849,65.9003,12200.0
2015-05-11 15:50:00,85.69,85.73,85.65,85.65,32300.0,65.8926,65.9233,65.8618,65.8618,32300.0
2015-05-12 09:30:00,85.36,85.36,85.11,85.2,24800.0,65.6388,65.6388,65.4466,65.5158,24800.0
2015-05-12 09:40:00,85.05,85.05,84.86,85.01,5700.0,65.4004,65.4004,65.2543,65.3697,5700.0
2015-05-12 09:50:00,85.0,85.14,84.99,85.04,13800.0,65.362,65.4696,65.3543,65.3928,13800.0
2015-05-12 10:00:00,85.03,85.1,84.95,85.09,29900.0,65.3851,65.4389,65.3235,65.4312,29900.0
2015-05-12 10:10:00,85.08,85.09,84.96,84.97,12300.0,65.4235,65.4312,65.3312,65.3389,12300.0
2015-05-12 10:20:00,84.96,85.04,84.91,85.01,9000.0,65.3312,65.3928,65.2928,65.3697,9000.0
2015-05-12 10:30:00,85.01,85.31,85.01,85.31,34100.0,65.3697,65.6004,65.3697,65.6004,34100.0
2015-05-12 10:40:00,85.32,85.47,85.32,85.46,15500.0,65.6081,65.7234,65.6081,65.7157,15500.0
2015-05-12 10:50:00,85.4,85.42,85.29,85.32,3400.0,65.6696,65.685,65.585,65.6081,3400.0
2015-05-12 11:00:00,85.32,85.5,85.31,85.43,12100.0,65.6081,65.7465,65.6004,65.6926,12100.0
2015-05-12 11:10:00,85.43,85.44,85.28,85.33,17500.0,65.6926,65.7003,65.5773,65.6158,17500.0
2015-05-12 11:20:00,85.32,85.4,85.3,85.31,22700.0,65.6081,65.6696,65.5927,65.6004,22700.0
2015-05-12 11:30:00,85.32,85.37,85.3,85.37,26900.0,65.6081,65.6465,65.5927,65.6465,26900.0
2015-05-12 11:40:00,85.35,85.46,85.31,85.42,8800.0,65.6311,65.7157,65.6004,65.685,8800.0
2015-05-12 11:50:00,85.41,85.45,85.38,85.38,4300.0,65.6773,65.708,65.6542,65.6542,4300.0
2015-05-12 12:00:00,85.39,85.4,85.23,85.23,5500.0,65.6619,65.6696,65.5389,65.5389,5500.0
2015-05-12 12:10:00,85.24,85.3,85.19,85.28,7200.0,65.5465,65.5927,65.5081,65.5773,7200.0
2015-05-12 12:20:00,85.28,85.31,85.25,85.29,7800.0,65.5773,65.6004,65.5542,65.585,7800.0
2015-05-12 12:30:00,85.28,85.4,85.27,85.4,5600.0,65.5773,65.6696,65.5696,65.6696,5600.0
2015-05-12 12:40:00,85.4,85.4,85.37,85.37,2800.0,65.6696,65.6696,65.6465,65.6465,2800.0
2015-05-12 12:50:00,85.38,85.44,85.37,85.41,6100.0,65.6542,65.7003,65.6465,65.6773,6100.0
2015-05-12 13:00:00,85.42,85.45,85.36,85.45,2600.0,65.685,65.708,65.6388,65.708,2600.0
2015-05-12 13:10:00,85.45,85.53,85.43,85.44,19600.0,65.708,65.7695,65.6926,65.7003,19600.0
2015-05-12 13:20:00,85.46,85.5,85.44,85.44,7300.0,65.7157,65.7465,65.7003,65.7003,7300.0
2015-05-12 13:30:00,85.44,85.46,85.35,85.4,31500.0,65.7003,65.7157,65.6311,65.6696,31500.0
2015-05-12 13:40:00,85.39,85.41,85.36,85.39,6100.0,65.6619,65.6773,65.6388,65.6619,6100.0
2015-05-12 13:50:00,85.38,85.4,85.32,85.39,5300.0,65.6542,65.6696,65.6081,65.6619,5300.0
2015-05-12 14:00:00,85.39,85.44,85.38,85.42,11000.0,65.6619,65.7003,65.6542,65.685,11000.0
2015-05-12 14:10:00,85.42,85.42,85.32,85.35,20100.0,65.685,65.685,65.6081,65.6311,20100.0
2015-05-12 14:20:00,85.36,85.51,85.35,85.5,18400.0,65.6388,65.7542,65.6311,65.7465,18400.0
2015-05-12 14:30:00,85.5,85.59,85.49,85.57,12300.0,65.7465,65.8157,65.7388,65.8003,12300.0
2015-05-12 14:40:00,85.57,85.57,85.5,85.53,18000.0,65.8003,65.8003,65.7465,65.7695,18000.0
2015-05-12 14:50:00,85.55,85.56,85.4,85.44,12200.0,65.7849,65.7926,65.6696,65.7003,12200.0
2015-05-12 15:00:00,85.43,85.49,85.4,85.45,10300.0,65.6926,65.7388,65.6696,65.708,10300.0
2015-05-12 15:10:00,85.45,85.48,85.42,85.43,8000.0,65.708,65.7311,65.685,65.6926,8000.0
2015-05-12 15:20:00,85.46,85.53,85.43,85.45,7300.0,65.7157,65.7695,65.6926,65.708,7300.0
2015-05-12 15:30:00,85.46,85.53,85.43,85.48,7500.0,65.7157,65.7695,65.6926,65.7311,7500.0
2015-05-12 15:40:00,85.47,85.47,85.39,85.44,14100.0,65.7234,65.7234,65.6619,65.7003,14100.0
2015-05-12 15:50:00,85.45,85.47,85.38,85.38,13100.0,65.708,65.7234,65.6542,65.6542,13100.0
2015-05-13 09:30:00,85.63,85.82,85.6,85.75,21500.0,65.8464,65.9925,65.8234,65.9387,21500.0
2015-05-13 09:40:00,85.74,85.82,85.73,85.79,8600.0,65.931,65.9925,65.9233,65.9695,8600.0
2015-05-13 09:50:00,85.81,85.81,85.66,85.68,9600.0,65.9849,65.9849,65.8695,65.8849,9600.0
2015-05-13 10:00:00,85.67,85.71,85.61,85.69,40000.0,65.8772,65.908,65.8311,65.8926,40000.0
2015-05-13 10:10:00,85.67,85.74,85.61,85.62,51200.0,65.8772,65.931,65.8311,65.8388,51200.0
2015-05-13 10:20:00,85.62,85.69,85.61,85.63,30300.0,65.8388,65.8926,65.8311,65.8464,30300.0
2015-05-13 10:30:00,85.65,85.65,85.47,85.5,38400.0,65.8618,65.8618,65.7234,65.7465,38400.0
2015-05-13 10:40:00,85.48,85.53,85.4,85.44,37900.0,65.7311,65.7695,65.6696,65.7003,37900.0
2015-05-13 10:50:00,85.43,85.53,85.37,85.37,27900.0,65.6926,65.7695,65.6465,65.6465,27900.0
2015-05-13 11:00:00,85.36,85.39,85.3,85.38,34300.0,65.6388,65.6619,65.5927,65.6542,34300.0
2015-05-13 11:10:00,85.39,85.47,85.37,85.45,30300.0,65.6619,65.7234,65.6465,65.708,30300.0
2015-05-13 11:20:00,85.45,85.45,85.38,85.41,22500.0,65.708,65.708,65.6542,65.6773,22500.0
2015-05-13 11:30:00,85.41,85.48,85.34,85.47,27700.0,65.6773,65.7311,65.6234,65.7234,27700.0
2015-05-13 11:40:00,85.47,85.57,85.47,85.55,17400.0,65.7234,65.8003,65.7234,65.7849,17400.0
2015-05-13 11:50:00,85.54,85.55,85.5,85.5,19700.0,65.7772,65.7849,65.7465,65.7465,19700.0
2015-05-13 12:00:00,85.51,85.58,85.5,85.54,4100.0,65.7542,65.808,65.7465,65.7772,4100.0
2015-05-13 12:10:00,85.52,85.54,85.5,85.53,5400.0,65.7619,65.7772,65.7465,65.7695,5400.0
2015-05-13 12:20:00,85.56,85.56,85.41,85.43,7400.0,65.7926,65.7926,65.6773,65.6926,7400.0
2015-05-13 12:30:00,85.44,85.51,85.41,85.51,3700.0,65.7003,65.7542,65.6773,65.7542,3700.0
2015-05-13 12:40:00,85.52,85.52,85.45,85.48,5000.0,65.7619,65.7619,65.708,65.7311,5000.0
2015-05-13 12:50:00,85.5,85.5,85.45,85.48,3900.0,65.7465,65.7465,65.708,65.7311,3900.0
2015-05-13 13:00:00,85.49,85.65,85.48,85.63,6400.0,65.7388,65.8618,65.7311,65.8464,6400.0
2015-05-13 13:10:00,85.61,85.62,85.58,85.6,15000.0,65.8311,65.8388,65.808,65.8234,15000.0
2015-05-13 13:20:00,85.57,85.59,85.52,85.58,9000.0,65.8003,65.8157,65.7619,65.808,9000.0
2015-05-13 13:30:00,85.61,85.63,85.56,85.58,9900.0,65.8311,65.8464,65.7926,65.808,9900.0
2015-05-13 13:40:00,85.6,85.61,85.56,85.56,4900.0,65.8234,65.8311,65.7926,65.7926,4900.0
2015-05-13 13:50:00,85.56,85.57,85.52,85.55,2100.0,65.7926,65.8003,65.7619,65.7849,2100.0
2015-05-13 14:00:00,85.54,85.54,85.47,85.47,9400.0,65.7772,65.7772,65.7234,65.7234,9400.0
2015-05-13 14:10:00,85.47,85.48,85.4,85.4,10800.0,65.7234,65.7311,65.6696,65.6696,10800.0
2015-05-13 14:20:00,85.43,85.46,85.4,85.44,9600.0,65.6926,65.7157,65.6696,65.7003,9600.0
2015-05-13 14:30:00,85.42,85.46,85.4,85.43,12700.0,65.685,65.7157,65.6696,65.6926,12700.0
2015-05-13 14:40:00,85.41,85.5,85.41,85.47,13700.0,65.6773,65.7465,65.6773,65.7234,13700.0
2015-05-13 14:50:00,85.47,85.47,85.38,85.4,36600.0,65.7234,65.7234,65.6542,65.6696,36600.0
2015-05-13 15:00:00,85.41,85.51,85.4,85.49,12500.0,65.6773,65.7542,65.6696,65.7388,12500.0
2015-05-13 15:10:00,85.49,85.5,85.42,85.43,15600.0,65.7388,65.7465,65.685,65.6926,15600.0
2015-05-13 15:20:00,85.41,85.45,85.36,85.39,11900.0,65.6773,65.708,65.6388,65.6619,11900.0
2015-05-13 15:30:00,85.39,85.4,85.32,85.33,19800.0,65.6619,65.6696,65.6081,65.6158,19800.0
2015-05-13 15:40:00,85.33,85.43,85.33,85.41,27600.0,65.6158,65.6926,65.6158,65.6773,27600.0
2015-05-13 15:50:00,85.41,85.45,85.4,85.45,8000.0,65.6773,65.708,65.6696,65.708,8000.0
2015-05-14 09:30:00,85.91,85.96,85.88,85.96,18400.0,66.0618,66.1002,66.0387,66.1002,18400.0
2015-05-14 09:40:00,85.95,85.95,85.87,85.9,7400.0,66.0925,66.0925,66.031,66.0541,7400.0
2015-05-14 09:50:00,85.9,85.98,85.9,85.94,8600.0,66.0541,66.1156,66.0541,66.0848,8600.0
2015-05-14 10:00:00,85.94,86.03,85.88,86.02,13600.0,66.0848,66.154,66.0387,66.1463,13600.0
2015-05-14 10:10:00,86.08,86.13,86.07,86.09,13400.0,66.1925,66.2309,66.1848,66.2002,13400.0
2015-05-14 10:20:00,86.08,86.08,86.03,86.04,4700.0,66.1925,66.1925,66.154,66.1617,4700.0
2015-05-14 10:30:00,86.06,86.08,86.03,86.07,7100.0,66.1771,66.1925,66.154,66.1848,7100.0
2015-05-14 10:40:00,86.07,86.07,86.03,86.05,13700.0,66.1848,66.1848,66.154,66.1694,13700.0
2015-05-14 10:50:00,86.03,86.05,86.03,86.04,7400.0,66.154,66.1694,66.154,66.1617,7400.0
2015-05-14 11:00:00,86.03,86.04,86.0,86.0,4100.0,66.154,66.1617,66.131,66.131,4100.0
2015-05-14 11:10:00,85.98,85.99,85.92,85.92,26600.0,66.1156,66.1233,66.0694,66.0694,26600.0
2015-05-14 11:20:00,85.94,85.95,85.9,85.94,3400.0,66.0848,66.0925,66.0541,66.0848,3400.0
2015-05-14 11:30:00,85.95,85.96,85.92,85.93,9000.0,66.0925,66.1002,66.0694,66.0771,9000.0
2015-05-14 11:40:00,85.94,85.94,85.9,85.94,5000.0,66.0848,66.0848,66.0541,66.0848,5000.0
2015-05-14 11:50:00,85.96,86.0,85.96,85.98,9100.0,66.1002,66.131,66.1002,66.1156,9100.0
2015-05-14 12:00:00,85.99,86.0,85.94,85.96,16800.0,66.1233,66.131,66.0848,66.1002,16800.0
2015-05-14 12:10:00,85.97,86.02,85.97,86.01,9900.0,66.1079,66.1463,66.1079,66.1386,9900.0
2015-05-14 12:20:00,86.01,86.07,86.01,86.07,9500.0,66.1386,66.1848,66.1386,66.1848,9500.0
2015-05-14 12:30:00,86.06,86.1,86.02,86.03,21900.0,66.1771,66.2079,66.1463,66.154,21900.0
2015-05-14 12:40:00,86.02,86.04,86.01,86.03,19700.0,66.1463,66.1617,66.1386,66.154,19700.0
2015-05-14 12:50:00,86.03,86.1,86.03,86.07,13800.0,66.154,66.2079,66.154,66.1848,13800.0
2015-05-14 13:00:00,86.08,86.13,86.07,86.1,9800.0,66.1925,66.2309,66.1848,66.2079,9800.0
2015-05-14 13:10:00,86.1,86.12,86.07,86.07,18300.0,66.2079,66.2232,66.1848,66.1848,18300.0
2015-05-14 13:20:00,86.07,86.17,86.07,86.16,13000.0,66.1848,66.2617,66.1848,66.254,13000.0
2015-05-14 13:30:00,86.17,86.2,86.16,86.18,32400.0,66.2617,66.2847,66.254,66.2694,32400.0
2015-05-14 13:40:00,86.18,86.18,86.15,86.16,9400.0,66.2694,66.2694,66.2463,66.254,9400.0
2015-05-14 13:50:00,86.17,86.17,86.14,86.14,7500.0,66.2617,66.2617,66.2386,66.2386,7500.0
2015-05-14 14:00:00,86.14,86.17,86.12,86.15,14800.0,66.2386,66.2617,66.2232,66.2463,14800.0
2015-05-14 14:10:00,86.15,86.19,86.14,86.19,12300.0,66.2463,66.2771,66.2386,66.2771,12300.0
2015-05-14 14:20:00,86.19,86.2,86.17,86.17,18500.0,66.2771,66.2847,66.2617,66.2617,18500.0
2015-05-14 14:30:00,86.18,86.19,86.12,86.13,22800.0,66.2694,66.2771,66.2232,66.2309,22800.0
2015-05-14 14:40:00,86.14,86.14,86.11,86.12,5000.0,66.2386,66.2386,66.2155,66.2232,5000.0
2015-05-14 14:50:00,86.13,86.18,86.12,86.18,29200.0,66.2309,66.2694,66.2232,66.2694,29200.0
2015-05-14 15:00:00,86.17,86.19,86.15,86.18,9100.0,66.2617,66.2771,66.2463,66.2694,9100.0
2015-05-14 15:10:00,86.18,86.24,86.17,86.18,78600.0,66.2694,66.3155,66.2617,66.2694,78600.0
2015-05-14 15:20:00,86.19,86.21,86.16,86.16,162000.0,66.2771,66.2924,66.254,66.254,162000.0
2015-05-14 15:30:00,86.16,86.17,86.14,86.14,300000.0,66.254,66.2617,66.2386,66.2386,300000.0
2015-05-14 15:40:00,86.13,86.15,86.1,86.14,128300.0,66.2309,66.2463,66.2079,66.2386,128300.0
2015-05-14 15:50:00,86.15,86.23,86.15,86.2,17100.0,66.2463,66.3078,66.2463,66.2847,17100.0
2015-05-15 09:30:00,86.29,86.32,86.18,86.18,17300.0,66.354,66.377,66.2694,66.2694,17300.0
2015-05-15 09:40:00,86.19,86.26,86.15,86.26,50900.0,66.2771,66.3309,66.2463,66.3309,50900.0
2015-05-15 09:50:00,86.26,86.27,86.14,86.22,6700.0,66.3309,66.3386,66.2386,66.3001,6700.0
2015-05-15 10:00:00,86.19,86.2,86.06,86.13,8000.0,66.2771,66.2847,66.1771,66.2309,8000.0
2015-05-15 10:10:00,86.12,86.19,86.08,86.08,14600.0,66.2232,66.2771,66.1925,66.1925,14600.0
2015-05-15 10:20:00,86.09,86.15,86.06,86.13,8200.0,66.2002,66.2463,66.1771,66.2309,8200.0
2015-05-15 10:30:00,86.13,86.14,86.07,86.12,6200.0,66.2309,66.2386,66.1848,66.2232,6200.0
2015-05-15 10:40:00,86.14,86.22,86.14,86.2,12900.0,66.2386,66.3001,66.2386,66.2847,12900.0
2015-05-15 10:50:00,86.18,86.2,86.14,86.17,535100.0,66.2694,66.2847,66.2386,66.2617,535100.0
2015-05-15 11:00:00,86.17,86.22,86.16,86.21,9200.0,66.2617,66.3001,66.254,66.2924,9200.0
2015-05-15 11:10:00,86.22,86.22,86.07,86.08,45200.0,66.3001,66.3001,66.1848,66.1925,45200.0
2015-05-15 11:20:00,86.08,86.13,86.08,86.09,8600.0,66.1925,66.2309,66.1925,66.2002,8600.0
2015-05-15 11:30:00,86.09,86.12,86.07,86.08,6700.0,66.2002,66.2232,66.1848,66.1925,6700.0
2015-05-15 11:40:00,86.08,86.12,86.07,86.08,3400.0,66.1925,66.2232,66.1848,66.1925,3400.0
2015-05-15 11:50:00,86.08,86.1,86.04,86.07,15800.0,66.1925,66.2079,66.1617,66.1848,15800.0
2015-05-15 12:00:00,86.09,86.09,86.05,86.06,4500.0,66.2002,66.2002,66.1694,66.1771,4500.0
2015-05-15 12:10:00,86.05,86.09,86.04,86.08,35800.0,66.1694,66.2002,66.1617,66.1925,35800.0
2015-05-15 12:20:00,86.08,86.13,86.08,86.1,14100.0,66.1925,66.2309,66.1925,66.2079,14100.0
2015-05-15 12:30:00,86.09,86.13,86.09,86.1,2800.0,66.2002,66.2309,66.2002,66.2079,2800.0
2015-05-15 12:40:00,86.09,86.16,86.09,86.15,4400.0,66.2002,66.254,66.2002,66.2463,4400.0
2015-05-15 12:50:00,86.13,86.15,86.12,86.15,5000.0,66.2309,66.2463,66.2232,66.2463,5000.0
2015-05-15 13:00:00,86.16,86.17,86.13,86.17,7600.0,66.254,66.2617,66.2309,66.2617,7600.0
2015-05-15 13:10:00,86.16,86.16,86.11,86.11,3400.0,66.254,66.254,66.2155,66.2155,3400.0
2015-05-15 13:20:00,86.11,86.13,86.11,86.13,15700.0,66.2155,66.2309,66.2155,66.2309,15700.0
2015-05-15 13:30:00,86.14,86.15,86.13,86.13,3600.0,66.2386,66.2463,66.2309,66.2309,3600.0
2015-05-15 13:40:00,86.12,86.15,86.11,86.12,21900.0,66.2232,66.2463,66.2155,66.2232,21900.0
2015-05-15 13:50:00,86.12,86.15,86.12,86.15,3300.0,66.2232,66.2463,66.2232,66.2463,3300.0
2015-05-15 14:00:00,86.13,86.14,86.09,86.11,4200.0,66.2309,66.2386,66.2002,66.2155,4200.0
2015-05-15 14:10:00,86.13,86.16,86.12,86.16,9100.0,66.2309,66.254,66.2232,66.254,9100.0
2015-05-15 14:20:00,86.15,86.18,86.14,86.17,10600.0,66.2463,66.2694,66.2386,66.2617,10600.0
2015-05-15 14:30:00,86.16,86.22,86.16,86.21,11300.0,66.254,66.3001,66.254,66.2924,11300.0
2015-05-15 14:40:00,86.21,86.24,86.21,86.21,52900.0,66.2924,66.3155,66.2924,66.2924,52900.0
2015-05-15 14:50:00,86.22,86.24,86.21,86.24,7400.0,66.3001,66.3155,66.2924,66.3155,7400.0
2015-05-15 15:00:00,86.23,86.25,86.23,86.24,11300.0,66.3078,66.3232,66.3078,66.3155,11300.0
2015-05-15 15:10:00,86.23,86.23,86.21,86.21,12100.0,66.3078,66.3078,66.2924,66.2924,12100.0
2015-05-15 15:20:00,86.21,86.22,86.18,86.21,9500.0,66.2924,66.3001,66.2694,66.2924,9500.0
2015-05-15 15:30:00,86.2,86.22,86.18,86.21,5800.0,66.2847,66.3001,66.2694,66.2924,5800.0
2015-05-15 15:40:00,86.21,86.24,86.21,86.23,5100.0,66.2924,66.3155,66.2924,66.3078,5100.0
2015-05-15 15:50:00,86.24,86.28,86.23,86.28,20900.0,66.3155,66.3463,66.3078,66.3463,20900.0
2015-05-18 09:30:00,86.21,86.31,86.2,86.28,16200.0,66.2924,66.3693,66.2847,66.3463,16200.0
2015-05-18 09:40:00,86.28,86.28,86.23,86.26,2500.0,66.3463,66.3463,66.3078,66.3309,2500.0
2015-05-18 09:50:00,86.32,86.33,86.26,86.29,2600.0,66.377,66.3847,66.3309,66.354,2600.0
2015-05-18 10:00:00,86.3,86.32,86.25,86.25,6900.0,66.3616,66.377,66.3232,66.3232,6900.0
2015-05-18 10:10:00,86.24,86.24,86.2,86.23,23300.0,66.3155,66.3155,66.2847,66.3078,23300.0
2015-05-18 10:20:00,86.21,86.27,86.21,86.24,5500.0,66.2924,66.3386,66.2924,66.3155,5500.0
2015-05-18 10:30:00,86.25,86.32,86.25,86.29,6600.0,66.3232,66.377,66.3232,66.354,6600.0
2015-05-18 10:40:00,86.28,86.32,86.28,86.28,6200.0,66.3463,66.377,66.3463,66.3463,6200.0
2015-05-18 10:50:00,86.29,86.29,86.26,86.29,2500.0,66.354,66.354,66.3309,66.354,2500.0
2015-05-18 11:00:00,86.31,86.36,86.3,86.36,14800.0,66.3693,66.4078,66.3616,66.4078,14800.0
2015-05-18 11:10:00,86.37,86.41,86.33,86.39,18600.0,66.4155,66.4462,66.3847,66.4309,18600.0
2015-05-18 11:20:00,86.39,86.42,86.38,86.42,4600.0,66.4309,66.4539,66.4232,66.4539,4600.0
2015-05-18 11:30:00,86.44,86.48,86.43,86.47,13200.0,66.4693,66.5001,66.4616,66.4924,13200.0
2015-05-18 11:40:00,86.48,86.48,86.45,86.46,3500.0,66.5001,66.5001,66.477,66.4847,3500.0
2015-05-18 11:50:00,86.45,86.46,86.42,86.44,3400.0,66.477,66.4847,66.4539,66.4693,3400.0
2015-05-18 12:00:00,86.47,86.49,86.46,86.48,25200.0,66.4924,66.5077,66.4847,66.5001,25200.0
2015-05-18 12:10:00,86.48,86.49,86.43,86.46,7000.0,66.5001,66.5077,66.4616,66.4847,7000.0
2015-05-18 12:20:00,86.46,86.48,86.45,86.48,2600.0,66.4847,66.5001,66.477,66.5001,2600.0
2015-05-18 12:30:00,86.45,86.46,86.44,86.46,6300.0,66.477,66.4847,66.4693,66.4847,6300.0
2015-05-18 12:40:00,86.45,86.47,86.45,86.46,5600.0,66.477,66.4924,66.477,66.4847,5600.0
2015-05-18 12:50:00,86.46,86.46,86.44,86.45,3200.0,66.4847,66.4847,66.4693,66.477,3200.0
2015-05-18 13:00:00,86.45,86.47,86.44,86.47,6100.0,66.477,66.4924,66.4693,66.4924,6100.0
2015-05-18 13:10:00,86.47,86.47,86.45,86.46,10100.0,66.4924,66.4924,66.477,66.4847,10100.0
2015-05-18 13:20:00,86.46,86.49,86.45,86.46,9300.0,66.4847,66.5077,66.477,66.4847,9300.0
2015-05-18 13:30:00,86.46,86.5,86.46,86.5,14300.0,66.4847,66.5154,66.4847,66.5154,14300.0
2015-05-18 13:40:00,86.49,86.52,86.47,86.51,8200.0,66.5077,66.5308,66.4924,66.5231,8200.0
2015-05-18 13:50:00,86.51,86.53,86.5,86.53,6900.0,66.5231,66.5385,66.5154,66.5385,6900.0
2015-05-18 14:00:00,86.54,86.57,86.51,86.51,15000.0,66.5462,66.5693,66.5231,66.5231,15000.0
2015-05-18 14:10:00,86.52,86.54,86.51,86.52,11100.0,66.5308,66.5462,66.5231,66.5308,11100.0
2015-05-18 14:20:00,86.51,86.52,86.5,86.51,30200.0,66.5231,66.5308,66.5154,66.5231,30200.0
2015-05-18 14:30:00,86.52,86.54,86.51,86.53,7900.0,66.5308,66.5462,66.5231,66.5385,7900.0
2015-05-18 14:40:00,86.55,86.56,86.53,86.54,9400.0,66.5539,66.5616,66.5385,66.5462,9400.0
2015-05-18 14:50:00,86.54,86.57,86.53,86.56,12100.0,66.5462,66.5693,66.5385,66.5616,12100.0
2015-05-18 15:00:00,86.56,86.58,86.55,86.57,4400.0,66.5616,66.577,66.5539,66.5693,4400.0
2015-05-18 15:10:00,86.57,86.6,86.56,86.59,11100.0,66.5693,66.5923,66.5616,66.5846,11100.0
2015-05-18 15:20:00,86.6,86.62,86.56,86.56,11500.0,66.5923,66.6077,66.5616,66.5616,11500.0
2015-05-18 15:30:00,86.56,86.58,86.55,86.56,14300.0,66.5616,66.577,66.5539,66.5616,14300.0
2015-05-18 15:40:00,86.58,86.58,86.54,86.54,5600.0,66.577,66.577,66.5462,66.5462,5600.0
2015-05-18 15:50:00,86.54,86.55,86.5,86.51,11700.0,66.5462,66.5539,66.5154,66.5231,11700.0
2015-05-19 09:30:00,86.61,86.61,86.34,86.4,16500.0,66.6,66.6,66.3924,66.4385,16500.0
2015-05-19 09:40:00,86.38,86.43,86.32,86.39,5000.0,66.4232,66.4616,66.377,66.4309,5000.0
2015-05-19 09:50:00,86.41,86.44,86.4,86.42,4500.0,66.4462,66.4693,66.4385,66.4539,4500.0
2015-05-19 10:00:00,86.43,86.45,86.39,86.39,2900.0,66.4616,66.477,66.4309,66.4309,2900.0
2015-05-19 10:10:00,86.42,86.5,86.41,86.5,19600.0,66.4539,66.5154,66.4462,66.5154,19600.0
2015-05-19 10:20:00,86.49,86.51,86.43,86.51,11400.0,66.5077,66.5231,66.4616,66.5231,11400.0
2015-05-19 10:30:00,86.52,86.55,86.51,86.55,9400.0,66.5308,66.5539,66.5231,66.5539,9400.0
2015-05-19 10:40:00,86.56,86.57,86.53,86.54,6700.0,66.5616,66.5693,66.5385,66.5462,6700.0
2015-05-19 10:50:00,86.53,86.53,86.48,86.49,3500.0,66.5385,66.5385,66.5001,66.5077,3500.0
2015-05-19 11:00:00,86.49,86.52,86.46,86.46,15300.0,66.5077,66.5308,66.4847,66.4847,15300.0
2015-05-19 11:10:00,86.46,86.53,86.45,86.52,6100.0,66.4847,66.5385,66.477,66.5308,6100.0
2015-05-19 11:20:00,86.54,86.59,86.53,86.58,11600.0,66.5462,66.5846,66.5385,66.577,11600.0
2015-05-19 11:30:00,86.59,86.62,86.56,86.59,6700.0,66.5846,66.6077,66.5616,66.5846,6700.0
2015-05-19 11:40:00,86.57,86.57,86.54,86.56,1400.0,66.5693,66.5693,66.5462,66.5616,1400.0
2015-05-19 11:50:00,86.56,86.56,86.51,86.55,2900.0,66.5616,66.5616,66.5231,66.5539,2900.0
2015-05-19 12:00:00,86.54,86.57,86.54,86.57,7900.0,66.5462,66.5693,66.5462,66.5693,7900.0
2015-05-19 12:10:00,86.55,86.56,86.53,86.54,6000.0,66.5539,66.5616,66.5385,66.5462,6000.0
2015-05-19 12:20:00,86.54,86.55,86.51,86.52,4300.0,66.5462,66.5539,66.5231,66.5308,4300.0
2015-05-19 12:30:00,86.53,86.56,86.51,86.55,8500.0,66.5385,66.5616,66.5231,66.5539,8500.0
2015-05-19 12:40:00,86.53,86.57,86.52,86.57,14300.0,66.5385,66.5693,66.5308,66.5693,14300.0
2015-05-19 12:50:00,86.58,86.58,86.54,86.55,3800.0,66.577,66.577,66.5462,66.5539,3800.0
2015-05-19 13:00:00,86.54,86.58,86.53,86.58,14200.0,66.5462,66.577,66.5385,66.577,14200.0
2015-05-19 13:10:00,86.56,86.58,86.54,86.58,4600.0,66.5616,66.577,66.5462,66.577,4600.0
2015-05-19 13:20:00,86.59,86.59,86.56,86.59,6700.0,66.5846,66.5846,66.5616,66.5846,6700.0
2015-05-19 13:30:00,86.59,86.68,86.59,86.66,12200.0,66.5846,66.6539,66.5846,66.6385,12200.0
2015-05-19 13:40:00,86.66,86.71,86.64,86.68,4300.0,66.6385,66.6769,66.6231,66.6539,4300.0
2015-05-19 13:50:00,86.69,86.69,86.64,86.64,4400.0,66.6615,66.6615,66.6231,66.6231,4400.0
2015-05-19 14:00:00,86.65,86.67,86.61,86.61,20000.0,66.6308,66.6462,66.6,66.6,20000.0
2015-05-19 14:10:00,86.62,86.64,86.61,86.64,19400.0,66.6077,66.6231,66.6,66.6231,19400.0
2015-05-19 14:20:00,86.62,86.64,86.61,86.61,9300.0,66.6077,66.6231,66.6,66.6,9300.0
2015-05-19 14:30:00,86.62,86.62,86.46,86.49,11600.0,66.6077,66.6077,66.4847,66.5077,11600.0
2015-05-19 14:40:00,86.48,86.53,86.47,86.52,9600.0,66.5001,66.5385,66.4924,66.5308,9600.0
2015-05-19 14:50:00,86.51,86.55,86.5,86.55,9700.0,66.5231,66.5539,66.5154,66.5539,9700.0
2015-05-19 15:00:00,86.55,86.55,86.42,86.43,9600.0,66.5539,66.5539,66.4539,66.4616,9600.0
2015-05-19 15:10:00,86.42,86.43,86.34,86.4,10200.0,66.4539,66.4616,66.3924,66.4385,10200.0
2015-05-19 15:20:00,86.4,86.44,86.37,86.4,8600.0,66.4385,66.4693,66.4155,66.4385,8600.0
2015-05-19 15:30:00,86.43,86.5,86.41,86.47,13000.0,66.4616,66.5154,66.4462,66.4924,13000.0
2015-05-19 15:40:00,86.46,86.49,86.43,86.48,14400.0,66.4847,66.5077,66.4616,66.5001,14400.0
2015-05-19 15:50:00,86.49,86.57,86.45,86.54,10600.0,66.5077,66.5693,66.477,66.5462,10600.0
2015-05-20 09:30:00,86.61,86.61,86.42,86.43,16400.0,66.6,66.6,66.4539,66.4616,16400.0
2015-05-20 09:40:00,86.44,86.47,86.4,86.47,5800.0,66.4693,66.4924,66.4385,66.4924,5800.0
2015-05-20 09:50:00,86.46,86.47,86.42,86.42,13600.0,66.4847,66.4924,66.4539,66.4539,13600.0
2015-05-20 10:00:00,86.41,86.55,86.41,86.54,5100.0,66.4462,66.5539,66.4462,66.5462,5100.0
2015-05-20 10:10:00,86.52,86.62,86.52,86.61,13400.0,66.5308,66.6077,66.5308,66.6,13400.0
2015-05-20 10:20:00,86.61,86.62,86.57,86.58,5100.0,66.6,66.6077,66.5693,66.577,5100.0
2015-05-20 10:30:00,86.58,86.65,86.57,86.65,25900.0,66.577,66.6308,66.5693,66.6308,25900.0
2015-05-20 10:40:00,86.66,86.66,86.6,86.6,6400.0,66.6385,66.6385,66.5923,66.5923,6400.0
2015-05-20 10:50:00,86.62,86.62,86.58,86.59,2500.0,66.6077,66.6077,66.577,66.5846,2500.0
2015-05-20 11:00:00,86.59,86.6,86.54,86.58,24900.0,66.5846,66.5923,66.5462,66.577,24900.0
2015-05-20 11:10:00,86.57,86.62,86.56,86.58,6200.0,66.5693,66.6077,66.5616,66.577,6200.0
2015-05-20 11:20:00,86.6,86.62,86.52,86.53,3800.0,66.5923,66.6077,66.5308,66.5385,3800.0
2015-05-20 11:30:00,86.54,86.55,86.46,86.46,6500.0,66.5462,66.5539,66.4847,66.4847,6500.0
2015-05-20 11:40:00,86.47,86.47,86.44,86.44,6500.0,66.4924,66.4924,66.4693,66.4693,6500.0
2015-05-20 11:50:00,86.42,86.47,86.4,86.46,6100.0,66.4539,66.4924,66.4385,66.4847,6100.0
2015-05-20 12:00:00,86.44,86.49,86.44,86.49,2600.0,66.4693,66.5077,66.4693,66.5077,2600.0
2015-05-20 12:10:00,86.49,86.52,86.48,86.51,1100.0,66.5077,66.5308,66.5001,66.5231,1100.0
2015-05-20 12:20:00,86.54,86.57,86.52,86.53,3300.0,66.5462,66.5693,66.5308,66.5385,3300.0
2015-05-20 12:30:00,86.53,86.54,86.51,86.52,9500.0,66.5385,66.5462,66.5231,66.5308,9500.0
2015-05-20 12:40:00,86.52,86.53,86.47,86.48,13000.0,66.5308,66.5385,66.4924,66.5001,13000.0
2015-05-20 12:50:00,86.5,86.52,86.49,86.52,5200.0,66.5154,66.5308,66.5077,66.5308,5200.0
2015-05-20 13:00:00,86.51,86.51,86.46,86.47,4300.0,66.5231,66.5231,66.4847,66.4924,4300.0
2015-05-20 13:10:00,86.46,86.49,86.44,86.47,17700.0,66.4847,66.5077,66.4693,66.4924,17700.0
2015-05-20 13:20:00,86.46,86.5,86.45,86.48,10000.0,66.4847,66.5154,66.477,66.5001,10000.0
2015-05-20 13:30:00,86.51,86.51,86.44,86.44,18700.0,66.5231,66.5231,66.4693,66.4693,18700.0
2015-05-20 13:40:00,86.44,86.45,86.41,86.45,1800.0,66.4693,66.477,66.4462,66.477,1800.0
2015-05-20 13:50:00,86.44,86.47,86.44,86.45,3200.0,66.4693,66.4924,66.4693,66.477,3200.0
2015-05-20 14:00:00,86.48,86.64,86.46,86.52,18800.0,66.5001,66.6231,66.4847,66.5308,18800.0
2015-05-20 14:10:00,86.52,86.67,86.51,86.65,10900.0,66.5308,66.6462,66.5231,66.6308,10900.0
2015-05-20 14:20:00,86.65,86.8,86.65,86.77,19400.0,66.6308,66.7461,66.6308,66.7231,19400.0
2015-05-20 14:30:00,86.77,86.8,86.69,86.71,13700.0,66.7231,66.7461,66.6615,66.6769,13700.0
2015-05-20 14:40:00,86.7,86.74,86.63,86.64,12600.0,66.6692,66.7,66.6154,66.6231,12600.0
2015-05-20 14:50:00,86.64,86.68,86.62,86.67,20700.0,66.6231,66.6539,66.6077,66.6462,20700.0
2015-05-20 15:00:00,86.67,86.69,86.61,86.67,17600.0,66.6462,66.6615,66.6,66.6462,17600.0
2015-05-20 15:10:00,86.67,86.67,86.47,86.49,9300.0,66.6462,66.6462,66.4924,66.5077,9300.0
2015-05-20 15:20:00,86.48,86.56,86.44,86.56,16400.0,66.5001,66.5616,66.4693,66.5616,16400.0
2015-05-20 15:30:00,86.51,86.55,86.48,86.48,10300.0,66.5231,66.5539,66.5001,66.5001,10300.0
2015-05-20 15:40:00,86.48,86.57,86.48,86.57,16300.0,66.5001,66.5693,66.5001,66.5693,16300.0
2015-05-20 15:50:00,86.56,86.56,86.48,86.48,8900.0,66.5616,66.5616,66.5001,66.5001,8900.0
2015-05-21 09:30:00,86.41,86.46,86.35,86.46,9500.0,66.4462,66.4847,66.4001,66.4847,9500.0
2015-05-21 09:40:00,86.46,86.49,86.42,86.42,4700.0,66.4847,66.5077,66.4539,66.4539,4700.0
2015-05-21 09:50:00,86.43,86.49,86.41,86.47,6400.0,66.4616,66.5077,66.4462,66.4924,6400.0
2015-05-21 10:00:00,86.45,86.62,86.44,86.61,2300.0,66.477,66.6077,66.4693,66.6,2300.0
2015-05-21 10:10:00,86.59,86.59,86.55,86.56,12200.0,66.5846,66.5846,66.5539,66.5616,12200.0
2015-05-21 10:20:00,86.57,86.61,86.56,86.57,3300.0,66.5693,66.6,66.5616,66.5693,3300.0
2015-05-21 10:30:00,86.6,86.6,86.55,86.56,2800.0,66.5923,66.5923,66.5539,66.5616,2800.0
2015-05-21 10:40:00,86.56,86.58,86.56,86.56,3500.0,66.5616,66.577,66.5616,66.5616,3500.0
2015-05-21 10:50:00,86.59,86.61,86.54,86.54,3100.0,66.5846,66.6,66.5462,66.5462,3100.0
2015-05-21 11:00:00,86.56,86.62,86.56,86.6,2500.0,66.5616,66.6077,66.5616,66.5923,2500.0
2015-05-21 11:10:00,86.63,86.64,86.6,86.61,5100.0,66.6154,66.6231,66.5923,66.6,5100.0
2015-05-21 11:20:00,86.59,86.7,86.58,86.7,7600.0,66.5846,66.6692,66.577,66.6692,7600.0
2015-05-21 11:30:00,86.71,86.72,86.67,86.69,3400.0,66.6769,66.6846,66.6462,66.6615,3400.0
2015-05-21 11:40:00,86.7,86.7,86.66,86.67,700.0,66.6692,66.6692,66.6385,66.6462,700.0
2015-05-21 11:50:00,86.64,86.69,86.64,86.69,500.0,66.6231,66.6615,66.6231,66.6615,500.0
2015-05-21 12:00:00,86.69,86.69,86.66,86.68,3900.0,66.6615,66.6615,66.6385,66.6539,3900.0
2015-05-21 12:10:00,86.68,86.7,86.67,86.7,19000.0,66.6539,66.6692,66.6462,66.6692,19000.0
2015-05-21 12:20:00,86.69,86.72,86.69,86.71,5900.0,66.6615,66.6846,66.6615,66.6769,5900.0
2015-05-21 12:30:00,86.72,86.73,86.68,86.69,11200.0,66.6846,66.6923,66.6539,66.6615,11200.0
2015-05-21 12:40:00,86.69,86.71,86.66,86.67,4800.0,66.6615,66.6769,66.6385,66.6462,4800.0
2015-05-21 12:50:00,86.68,86.68,86.65,86.66,4300.0,66.6539,66.6539,66.6308,66.6385,4300.0
2015-05-21 13:00:00,86.68,86.71,86.67,86.69,3400.0,66.6539,66.6769,66.6462,66.6615,3400.0
2015-05-21 13:10:00,86.7,86.7,86.67,86.69,4200.0,66.6692,66.6692,66.6462,66.6615,4200.0
2015-05-21 13:20:00,86.69,86.7,86.64,86.64,6000.0,66.6615,66.6692,66.6231,66.6231,6000.0
2015-05-21 13:30:00,86.64,86.67,86.63,86.67,3700.0,66.6231,66.6462,66.6154,66.6462,3700.0
2015-05-21 13:40:00,86.66,86.66,86.59,86.59,35900.0,66.6385,66.6385,66.5846,66.5846,35900.0
2015-05-21 13:50:00,86.6,86.61,86.55,86.58,11500.0,66.5923,66.6,66.5539,66.577,11500.0
2015-05-21 14:00:00,86.56,86.63,86.56,86.61,10500.0,66.5616,66.6154,66.5616,66.6,10500.0
2015-05-21 14:10:00,86.6,86.65,86.6,86.65,18700.0,66.5923,66.6308,66.5923,66.6308,18700.0
2015-05-21 14:20:00,86.65,86.7,86.63,86.7,10300.0,66.6308,66.6692,66.6154,66.6692,10300.0
2015-05-21 14:30:00,86.69,86.74,86.67,86.73,5200.0,66.6615,66.7,66.6462,66.6923,5200.0
2015-05-21 14:40:00,86.71,86.73,86.7,86.73,60000.0,66.6769,66.6923,66.6692,66.6923,60000.0
2015-05-21 14:50:00,86.72,86.73,86.69,86.71,4400.0,66.6846,66.6923,66.6615,66.6769,4400.0
2015-05-21 15:00:00,86.7,86.72,86.65,86.66,8200.0,66.6692,66.6846,66.6308,66.6385,8200.0
2015-05-21 15:10:00,86.66,86.66,86.59,86.61,6500.0,66.6385,66.6385,66.5846,66.6,6500.0
2015-05-21 15:20:00,86.6,86.64,86.59,86.64,9700.0,66.5923,66.6231,66.5846,66.6231,9700.0
2015-05-21 15:30:00,86.66,86.71,86.66,86.7,3200.0,66.6385,66.6769,66.6385,66.6692,3200.0
2015-05-21 15:40:00,86.7,86.79,86.7,86.72,24400.0,66.6692,66.7384,66.6692,66.6846,24400.0
2015-05-21 15:50:00,86.7,86.7,86.62,86.66,8800.0,66.6692,66.6692,66.6077,66.6385,8800.0
2015-05-22 09:30:00,86.5,86.53,86.38,86.5,20700.0,66.5154,66.5385,66.4232,66.5154,20700.0
2015-05-22 09:40:00,86.51,86.53,86.48,86.5,7800.0,66.5231,66.5385,66.5001,66.5154,7800.0
2015-05-22 09:50:00,86.5,86.51,86.48,86.48,5400.0,66.5154,66.5231,66.5001,66.5001,5400.0
2015-05-22 10:00:00,86.5,86.54,86.48,86.53,2100.0,66.5154,66.5462,66.5001,66.5385,2100.0
2015-05-22 10:10:00,86.52,86.54,86.49,86.49,17300.0,66.5308,66.5462,66.5077,66.5077,17300.0
2015-05-22 10:20:00,86.5,86.51,86.45,86.48,12400.0,66.5154,66.5231,66.477,66.5001,12400.0
2015-05-22 10:30:00,86.48,86.52,86.46,86.52,11000.0,66.5001,66.5308,66.4847,66.5308,11000.0
2015-05-22 10:40:00,86.51,86.55,86.5,86.51,6500.0,66.5231,66.5539,66.5154,66.5231,6500.0
2015-05-22 10:50:00,86.51,86.53,86.49,86.53,15700.0,66.5231,66.5385,66.5077,66.5385,15700.0
2015-05-22 11:00:00,86.53,86.53,86.43,86.43,6900.0,66.5385,66.5385,66.4616,66.4616,6900.0
2015-05-22 11:10:00,86.45,86.45,86.36,86.41,12800.0,66.477,66.477,66.4078,66.4462,12800.0
2015-05-22 11:20:00,86.39,86.4,86.37,86.39,9300.0,66.4309,66.4385,66.4155,66.4309,9300.0
2015-05-22 11:30:00,86.41,86.41,86.36,86.38,7800.0,66.4462,66.4462,66.4078,66.4232,7800.0
2015-05-22 11:40:00,86.38,86.4,86.36,86.37,3400.0,66.4232,66.4385,66.4078,66.4155,3400.0
2015-05-22 11:50:00,86.38,86.43,86.38,86.43,15600.0,66.4232,66.4616,66.4232,66.4616,15600.0
2015-05-22 12:00:00,86.43,86.43,86.38,86.42,2900.0,66.4616,66.4616,66.4232,66.4539,2900.0
2015-05-22 12:10:00,86.41,86.43,86.4,86.41,10900.0,66.4462,66.4616,66.4385,66.4462,10900.0
2015-05-22 12:20:00,86.41,86.42,86.4,86.42,3200.0,66.4462,66.4539,66.4385,66.4539,3200.0
2015-05-22 12:30:00,86.44,86.48,86.43,86.48,17500.0,66.4693,66.5001,66.4616,66.5001,17500.0
2015-05-22 12:40:00,86.48,86.49,86.45,86.46,4800.0,66.5001,66.5077,66.477,66.4847,4800.0
2015-05-22 12:50:00,86.45,86.47,86.45,86.47,5000.0,66.477,66.4924,66.477,66.4924,5000.0
2015-05-22 13:00:00,86.44,86.58,86.43,86.56,24900.0,66.4693,66.577,66.4616,66.5616,24900.0
2015-05-22 13:10:00,86.55,86.56,86.47,86.49,2200.0,66.5539,66.5616,66.4924,66.5077,2200.0
2015-05-22 13:20:00,86.49,86.53,86.48,86.52,8900.0,66.5077,66.5385,66.5001,66.5308,8900.0
2015-05-22 13:30:00,86.51,86.53,86.48,86.51,44500.0,66.5231,66.5385,66.5001,66.5231,44500.0
2015-05-22 13:40:00,86.51,86.53,86.5,86.51,18800.0,66.5231,66.5385,66.5154,66.5231,18800.0
2015-05-22 13:50:00,86.52,86.53,86.47,86.48,13700.0,66.5308,66.5385,66.4924,66.5001,13700.0
2015-05-22 14:00:00,86.47,86.47,86.42,86.46,10500.0,66.4924,66.4924,66.4539,66.4847,10500.0
2015-05-22 14:10:00,86.46,86.49,86.46,86.47,10500.0,66.4847,66.5077,66.4847,66.4924,10500.0
2015-05-22 14:20:00,86.47,86.5,86.46,86.49,17400.0,66.4924,66.5154,66.4847,66.5077,17400.0
2015-05-22 14:30:00,86.49,86.5,86.47,86.49,12000.0,66.5077,66.5154,66.4924,66.5077,12000.0
2015-05-22 14:40:00,86.48,86.49,86.46,86.49,7900.0,66.5001,66.5077,66.4847,66.5077,7900.0
2015-05-22 14:50:00,86.49,86.49,86.46,86.47,3000.0,66.5077,66.5077,66.4847,66.4924,3000.0
2015-05-22 15:00:00,86.47,86.51,86.44,86.5,7600.0,66.4924,66.5231,66.4693,66.5154,7600.0
2015-05-22 15:10:00,86.5,86.51,86.49,86.5,5900.0,66.5154,66.5231,66.5077,66.5154,5900.0
2015-05-22 15:20:00,86.5,86.53,86.5,86.5,5200.0,66.5154,66.5385,66.5154,66.5154,5200.0
2015-05-22 15:30:00,86.5,86.52,86.47,86.49,11300.0,66.5154,66.5308,66.4924,66.5077,11300.0
2015-05-22 15:40:00,86.5,86.5,86.42,86.43,2000.0,66.5154,66.5154,66.4539,66.4616,2000.0
2015-05-22 15:50:00,86.41,86.41,86.33,86.34,10400.0,66.4462,66.4462,66.3847,66.3924,10400.0
2015-05-26 09:30:00,86.12,86.12,85.85,85.88,19700.0,66.2232,66.2232,66.0156,66.0387,19700.0
2015-05-26 09:40:00,85.84,85.89,85.8,85.82,4900.0,66.0079,66.0464,65.9772,65.9925,4900.0
2015-05-26 09:50:00,85.79,85.8,85.74,85.8,7400.0,65.9695,65.9772,65.931,65.9772,7400.0
2015-05-26 10:00:00,85.77,85.82,85.74,85.76,10500.0,65.9541,65.9925,65.931,65.9464,10500.0
2015-05-26 10:10:00,85.72,85.72,85.59,85.63,7100.0,65.9156,65.9156,65.8157,65.8464,7100.0
2015-05-26 10:20:00,85.62,85.66,85.61,85.66,14800.0,65.8388,65.8695,65.8311,65.8695,14800.0
2015-05-26 10:30:00,85.66,85.67,85.54,85.6,9500.0,65.8695,65.8772,65.7772,65.8234,9500.0
2015-05-26 10:40:00,85.58,85.62,85.58,85.59,3200.0,65.808,65.8388,65.808,65.8157,3200.0
2015-05-26 10:50:00,85.59,85.59,85.49,85.5,13100.0,65.8157,65.8157,65.7388,65.7465,13100.0
2015-05-26 11:00:00,85.52,85.52,85.4,85.49,9000.0,65.7619,65.7619,65.6696,65.7388,9000.0
2015-05-26 11:10:00,85.47,85.49,85.43,85.43,19500.0,65.7234,65.7388,65.6926,65.6926,19500.0
2015-05-26 11:20:00,85.43,85.59,85.43,85.59,17400.0,65.6926,65.8157,65.6926,65.8157,17400.0
2015-05-26 11:30:00,85.55,85.66,85.55,85.61,17300.0,65.7849,65.8695,65.7849,65.8311,17300.0
2015-05-26 11:40:00,85.62,85.63,85.58,85.6,6700.0,65.8388,65.8464,65.808,65.8234,6700.0
2015-05-26 11:50:00,85.58,85.58,85.5,85.52,11100.0,65.808,65.808,65.7465,65.7619,11100.0
2015-05-26 12:00:00,85.52,85.53,85.49,85.49,4200.0,65.7619,65.7695,65.7388,65.7388,4200.0
2015-05-26 12:10:00,85.5,85.54,85.49,85.54,18700.0,65.7465,65.7772,65.7388,65.7772,18700.0
2015-05-26 12:20:00,85.56,85.57,85.53,85.54,6300.0,65.7926,65.8003,65.7695,65.7772,6300.0
2015-05-26 12:30:00,85.56,85.56,85.47,85.47,7800.0,65.7926,65.7926,65.7234,65.7234,7800.0
2015-05-26 12:40:00,85.48,85.49,85.45,85.48,4200.0,65.7311,65.7388,65.708,65.7311,4200.0
2015-05-26 12:50:00,85.49,85.49,85.4,85.41,6300.0,65.7388,65.7388,65.6696,65.6773,6300.0
2015-05-26 13:00:00,85.41,85.43,85.34,85.36,9400.0,65.6773,65.6926,65.6234,65.6388,9400.0
2015-05-26 13:10:00,85.37,85.42,85.36,85.42,29000.0,65.6465,65.685,65.6388,65.685,29000.0
2015-05-26 13:20:00,85.43,85.51,85.43,85.48,16300.0,65.6926,65.7542,65.6926,65.7311,16300.0
2015-05-26 13:30:00,85.47,85.48,85.33,85.34,10000.0,65.7234,65.7311,65.6158,65.6234,10000.0
2015-05-26 13:40:00,85.36,85.38,85.32,85.35,17700.0,65.6388,65.6542,65.6081,65.6311,17700.0
2015-05-26 13:50:00,85.35,85.38,85.27,85.3,28400.0,65.6311,65.6542,65.5696,65.5927,28400.0
2015-05-26 14:00:00,85.32,85.36,85.31,85.35,9700.0,65.6081,65.6388,65.6004,65.6311,9700.0
2015-05-26 14:10:00,85.33,85.42,85.33,85.41,23600.0,65.6158,65.685,65.6158,65.6773,23600.0
2015-05-26 14:20:00,85.42,85.42,85.3,85.3,18500.0,65.685,65.685,65.5927,65.5927,18500.0
2015-05-26 14:30:00,85.32,85.34,85.28,85.33,37200.0,65.6081,65.6234,65.5773,65.6158,37200.0
2015-05-26 14:40:00,85.33,85.37,85.31,85.32,21100.0,65.6158,65.6465,65.6004,65.6081,21100.0
2015-05-26 14:50:00,85.31,85.31,85.28,85.3,9500.0,65.6004,65.6004,65.5773,65.5927,9500.0
2015-05-26 15:00:00,85.27,85.38,85.27,85.38,17500.0,65.5696,65.6542,65.5696,65.6542,17500.0
2015-05-26 15:10:00,85.37,85.45,85.33,85.38,29800.0,65.6465,65.708,65.6158,65.6542,29800.0
2015-05-26 15:20:00,85.38,85.44,85.36,85.43,15800.0,65.6542,65.7003,65.6388,65.6926,15800.0
2015-05-26 15:30:00,85.44,85.52,85.43,85.49,28600.0,65.7003,65.7619,65.6926,65.7388,28600.0
2015-05-26 15:40:00,85.49,85.56,85.47,85.55,22400.0,65.7388,65.7926,65.7234,65.7849,22400.0
2015-05-26 15:50:00,85.54,85.54,85.48,85.5,23900.0,65.7772,65.7772,65.7311,65.7465,23900.0
2015-05-27 09:30:00,85.79,85.79,85.56,85.66,21800.0,65.9695,65.9695,65.7926,65.8695,21800.0
2015-05-27 09:40:00,85.73,85.81,85.71,85.79,4700.0,65.9233,65.9849,65.908,65.9695,4700.0
2015-05-27 09:50:00,85.85,86.04,85.84,85.92,16000.0,66.0156,66.1617,66.0079,66.0694,16000.0
2015-05-27 10:00:00,85.91,85.92,85.83,85.87,1800.0,66.0618,66.0694,66.0002,66.031,1800.0
2015-05-27 10:10:00,85.86,85.93,85.85,85.86,24000.0,66.0233,66.0771,66.0156,66.0233,24000.0
2015-05-27 10:20:00,85.88,85.9,85.8,85.83,7200.0,66.0387,66.0541,65.9772,66.0002,7200.0
2015-05-27 10:30:00,85.81,85.9,85.81,85.88,23000.0,65.9849,66.0541,65.9849,66.0387,23000.0
2015-05-27 10:40:00,85.87,85.89,85.84,85.84,2600.0,66.031,66.0464,66.0079,66.0079,2600.0
2015-05-27 10:50:00,85.86,85.93,85.86,85.93,5700.0,66.0233,66.0771,66.0233,66.0771,5700.0
2015-05-27 11:00:00,85.94,85.97,85.93,85.95,4000.0,66.0848,66.1079,66.0771,66.0925,4000.0
2015-05-27 11:10:00,85.92,85.95,85.91,85.91,5400.0,66.0694,66.0925,66.0618,66.0618,5400.0
2015-05-27 11:20:00,85.91,85.95,85.87,85.95,26300.0,66.0618,66.0925,66.031,66.0925,26300.0
2015-05-27 11:30:00,85.98,85.99,85.95,85.96,4100.0,66.1156,66.1233,66.0925,66.1002,4100.0
2015-05-27 11:40:00,86.0,86.05,86.0,86.03,7700.0,66.131,66.1694,66.131,66.154,7700.0
2015-05-27 11:50:00,86.03,86.05,86.02,86.02,4400.0,66.154,66.1694,66.1463,66.1463,4400.0
2015-05-27 12:00:00,86.01,86.04,86.01,86.04,10100.0,66.1386,66.1617,66.1386,66.1617,10100.0
2015-05-27 12:10:00,86.04,86.07,86.02,86.07,3800.0,66.1617,66.1848,66.1463,66.1848,3800.0
2015-05-27 12:20:00,86.07,86.07,86.02,86.04,4900.0,66.1848,66.1848,66.1463,66.1617,4900.0
2015-05-27 12:30:00,86.04,86.04,86.0,86.01,2800.0,66.1617,66.1617,66.131,66.1386,2800.0
2015-05-27 12:40:00,85.99,86.04,85.98,86.02,17600.0,66.1233,66.1617,66.1156,66.1463,17600.0
2015-05-27 12:50:00,86.0,86.01,85.98,86.0,3000.0,66.131,66.1386,66.1156,66.131,3000.0
2015-05-27 13:00:00,86.0,86.07,85.99,86.05,4900.0,66.131,66.1848,66.1233,66.1694,4900.0
2015-05-27 13:10:00,86.07,86.1,86.05,86.08,22600.0,66.1848,66.2079,66.1694,66.1925,22600.0
2015-05-27 13:20:00,86.07,86.12,86.07,86.12,17000.0,66.1848,66.2232,66.1848,66.2232,17000.0
2015-05-27 13:30:00,86.11,86.12,86.1,86.1,2000.0,66.2155,66.2232,66.2079,66.2079,2000.0
2015-05-27 13:40:00,86.1,86.1,86.08,86.08,7700.0,66.2079,66.2079,66.1925,66.1925,7700.0
2015-05-27 13:50:00,86.08,86.11,86.07,86.11,13400.0,66.1925,66.2155,66.1848,66.2155,13400.0
2015-05-27 14:00:00,86.12,86.18,86.11,86.17,24800.0,66.2232,66.2694,66.2155,66.2617,24800.0
2015-05-27 14:10:00,86.14,86.14,86.09,86.13,12500.0,66.2386,66.2386,66.2002,66.2309,12500.0
2015-05-27 14:20:00,86.12,86.14,86.11,86.14,8800.0,66.2232,66.2386,66.2155,66.2386,8800.0
2015-05-27 14:30:00,86.16,86.16,86.1,86.11,13200.0,66.254,66.254,66.2079,66.2155,13200.0
2015-05-27 14:40:00,86.13,86.15,86.1,86.11,13300.0,66.2309,66.2463,66.2079,66.2155,13300.0
2015-05-27 14:50:00,86.11,86.13,86.1,86.13,3900.0,66.2155,66.2309,66.2079,66.2309,3900.0
2015-05-27 15:00:00,86.15,86.2,86.13,86.19,17900.0,66.2463,66.2847,66.2309,66.2771,17900.0
2015-05-27 15:10:00,86.19,86.24,86.17,86.24,28600.0,66.2771,66.3155,66.2617,66.3155,28600.0
2015-05-27 15:20:00,86.22,86.22,86.17,86.17,15700.0,66.3001,66.3001,66.2617,66.2617,15700.0
2015-05-27 15:30:00,86.19,86.21,86.15,86.2,6200.0,66.2771,66.2924,66.2463,66.2847,6200.0
2015-05-27 15:40:00,86.22,86.27,86.2,86.26,12400.0,66.3001,66.3386,66.2847,66.3309,12400.0
2015-05-27 15:50:00,86.26,86.29,86.18,86.18,19500.0,66.3309,66.354,66.2694,66.2694,19500.0
2015-05-28 09:30:00,86.08,86.1,86.01,86.08,22500.0,66.1925,66.2079,66.1386,66.1925,22500.0
2015-05-28 09:40:00,86.09,86.18,86.09,86.12,11300.0,66.2002,66.2694,66.2002,66.2232,11300.0
2015-05-28 09:50:00,86.11,86.11,85.92,85.93,7200.0,66.2155,66.2155,66.0694,66.0771,7200.0
2015-05-28 10:00:00,85.93,85.97,85.88,85.97,19600.0,66.0771,66.1079,66.0387,66.1079,19600.0
2015-05-28 10:10:00,85.98,86.01,85.88,86.01,28800.0,66.1156,66.1386,66.0387,66.1386,28800.0
2015-05-28 10:20:00,86.0,86.0,85.92,85.93,6200.0,66.131,66.131,66.0694,66.0771,6200.0
2015-05-28 10:30:00,85.91,85.91,85.78,85.83,12500.0,66.0618,66.0618,65.9618,66.0002,12500.0
2015-05-28 10:40:00,85.83,85.91,85.82,85.89,6600.0,66.0002,66.0618,65.9925,66.0464,6600.0
2015-05-28 10:50:00,85.88,85.93,85.85,85.88,6100.0,66.0387,66.0771,66.0156,66.0387,6100.0
2015-05-28 11:00:00,85.87,85.95,85.85,85.91,24000.0,66.031,66.0925,66.0156,66.0618,24000.0
2015-05-28 11:10:00,85.9,86.05,85.89,86.03,11200.0,66.0541,66.1694,66.0464,66.154,11200.0
2015-05-28 11:20:00,86.04,86.04,85.98,85.99,5600.0,66.1617,66.1617,66.1156,66.1233,5600.0
2015-05-28 11:30:00,86.0,86.04,85.97,85.99,17500.0,66.131,66.1617,66.1079,66.1233,17500.0
2015-05-28 11:40:00,85.99,86.01,85.86,85.87,8600.0,66.1233,66.1386,66.0233,66.031,8600.0
2015-05-28 11:50:00,85.87,85.87,85.83,85.86,8900.0,66.031,66.031,66.0002,66.0233,8900.0
2015-05-28 12:00:00,85.87,85.89,85.83,85.86,10700.0,66.031,66.0464,66.0002,66.0233,10700.0
2015-05-28 12:10:00,85.9,85.95,85.9,85.94,8300.0,66.0541,66.0925,66.0541,66.0848,8300.0
2015-05-28 12:20:00,85.92,86.0,85.92,85.99,5800.0,66.0694,66.131,66.0694,66.1233,5800.0
2015-05-28 12:30:00,86.01,86.01,85.85,85.86,9300.0,66.1386,66.1386,66.0156,66.0233,9300.0
2015-05-28 12:40:00,85.87,85.93,85.87,85.93,3400.0,66.031,66.0771,66.031,66.0771,3400.0
2015-05-28 12:50:00,85.95,85.96,85.93,85.94,4800.0,66.0925,66.1002,66.0771,66.0848,4800.0
2015-05-28 13:00:00,85.92,86.04,85.92,86.0,5300.0,66.0694,66.1617,66.0694,66.131,5300.0
2015-05-28 13:10:00,85.98,85.99,85.92,85.94,5600.0,66.1156,66.1233,66.0694,66.0848,5600.0
2015-05-28 13:20:00,85.95,85.96,85.92,85.95,16500.0,66.0925,66.1002,66.0694,66.0925,16500.0
2015-05-28 13:30:00,85.97,86.0,85.93,85.99,6800.0,66.1079,66.131,66.0771,66.1233,6800.0
2015-05-28 13:40:00,86.01,86.03,85.99,86.0,5800.0,66.1386,66.154,66.1233,66.131,5800.0
2015-05-28 13:50:00,86.01,86.07,85.99,86.03,20500.0,66.1386,66.1848,66.1233,66.154,20500.0
2015-05-28 14:00:00,86.01,86.02,85.96,86.0,30300.0,66.1386,66.1463,66.1002,66.131,30300.0
2015-05-28 14:10:00,86.0,86.04,86.0,86.04,16600.0,66.131,66.1617,66.131,66.1617,16600.0
2015-05-28 14:20:00,86.04,86.16,86.03,86.16,25600.0,66.1617,66.254,66.154,66.254,25600.0
2015-05-28 14:30:00,86.17,86.18,86.13,86.14,22300.0,66.2617,66.2694,66.2309,66.2386,22300.0
2015-05-28 14:40:00,86.15,86.18,86.14,86.15,4900.0,66.2463,66.2694,66.2386,66.2463,4900.0
2015-05-28 14:50:00,86.16,86.19,86.15,86.19,8300.0,66.254,66.2771,66.2463,66.2771,8300.0
2015-05-28 15:00:00,86.18,86.23,86.18,86.2,18700.0,66.2694,66.3078,66.2694,66.2847,18700.0
2015-05-28 15:10:00,86.18,86.21,86.17,86.2,11900.0,66.2694,66.2924,66.2617,66.2847,11900.0
2015-05-28 15:20:00,86.19,86.19,86.13,86.14,7600.0,66.2771,66.2771,66.2309,66.2386,7600.0
2015-05-28 15:30:00,86.15,86.18,86.14,86.16,7800.0,66.2463,66.2694,66.2386,66.254,7800.0
2015-05-28 15:40:00,86.17,86.19,86.13,86.18,7800.0,66.2617,66.2771,66.2309,66.2694,7800.0
2015-05-28 15:50:00,86.17,86.22,86.16,86.19,15300.0,66.2617,66.3001,66.254,66.2771,15300.0
2015-05-29 09:30:00,86.17,86.17,85.96,86.0,22100.0,66.2617,66.2617,66.1002,66.131,22100.0
2015-05-29 09:40:00,86.02,86.06,85.98,85.98,3900.0,66.1463,66.1771,66.1156,66.1156,3900.0
2015-05-29 09:50:00,86.0,86.09,86.0,86.09,3900.0,66.131,66.2002,66.131,66.2002,3900.0
2015-05-29 10:00:00,86.07,86.08,86.0,86.0,6800.0,66.1848,66.1925,66.131,66.131,6800.0
2015-05-29 10:10:00,85.99,86.03,85.98,86.02,11000.0,66.1233,66.154,66.1156,66.1463,11000.0
2015-05-29 10:20:00,86.02,86.07,85.94,85.94,4500.0,66.1463,66.1848,66.0848,66.0848,4500.0
2015-05-29 10:30:00,85.94,85.94,85.87,85.89,5700.0,66.0848,66.0848,66.031,66.0464,5700.0
2015-05-29 10:40:00,85.9,85.9,85.67,85.67,6000.0,66.0541,66.0541,65.8772,65.8772,6000.0
2015-05-29 10:50:00,85.61,85.7,85.59,85.69,29500.0,65.8311,65.9003,65.8157,65.8926,29500.0
2015-05-29 11:00:00,85.69,85.71,85.66,85.68,14100.0,65.8926,65.908,65.8695,65.8849,14100.0
2015-05-29 11:10:00,85.69,85.79,85.67,85.78,10000.0,65.8926,65.9695,65.8772,65.9618,10000.0
2015-05-29 11:20:00,85.77,85.77,85.6,85.6,9700.0,65.9541,65.9541,65.8234,65.8234,9700.0
2015-05-29 11:30:00,85.6,85.66,85.58,85.64,13100.0,65.8234,65.8695,65.808,65.8541,13100.0
2015-05-29 11:40:00,85.68,85.86,85.68,85.85,11900.0,65.8849,66.0233,65.8849,66.0156,11900.0
2015-05-29 11:50:00,85.85,85.87,85.82,85.85,6200.0,66.0156,66.031,65.9925,66.0156,6200.0
2015-05-29 12:00:00,85.84,85.92,85.84,85.89,13000.0,66.0079,66.0694,66.0079,66.0464,13000.0
2015-05-29 12:10:00,85.89,85.89,85.81,85.85,6300.0,66.0464,66.0464,65.9849,66.0156,6300.0
2015-05-29 12:20:00,85.87,85.96,85.84,85.94,5200.0,66.031,66.1002,66.0079,66.0848,5200.0
2015-05-29 12:30:00,85.95,86.01,85.95,86.01,7500.0,66.0925,66.1386,66.0925,66.1386,7500.0
2015-05-29 12:40:00,86.02,86.02,85.98,86.0,1700.0,66.1463,66.1463,66.1156,66.131,1700.0
2015-05-29 12:50:00,85.97,85.98,85.93,85.93,7300.0,66.1079,66.1156,66.0771,66.0771,7300.0
2015-05-29 13:00:00,85.94,85.95,85.9,85.93,5300.0,66.0848,66.0925,66.0541,66.0771,5300.0
2015-05-29 13:10:00,85.94,86.05,85.93,86.05,8200.0,66.0848,66.1694,66.0771,66.1694,8200.0
2015-05-29 13:20:00,86.06,86.11,86.06,86.11,7600.0,66.1771,66.2155,66.1771,66.2155,7600.0
2015-05-29 13:30:00,86.12,86.13,86.06,86.06,10400.0,66.2232,66.2309,66.1771,66.1771,10400.0
2015-05-29 13:40:00,86.06,86.1,86.05,86.09,28500.0,66.1771,66.2079,66.1694,66.2002,28500.0
2015-05-29 13:50:00,86.08,86.08,86.0,86.02,7900.0,66.1925,66.1925,66.131,66.1463,7900.0
2015-05-29 14:00:00,86.0,86.02,85.96,85.96,6500.0,66.131,66.1463,66.1002,66.1002,6500.0
2015-05-29 14:10:00,85.95,85.96,85.9,85.92,18300.0,66.0925,66.1002,66.0541,66.0694,18300.0
2015-05-29 14:20:00,85.92,85.92,85.79,85.84,9700.0,66.0694,66.0694,65.9695,66.0079,9700.0
2015-05-29 14:30:00,85.83,85.87,85.77,85.82,10000.0,66.0002,66.031,65.9541,65.9925,10000.0
2015-05-29 14:40:00,85.78,85.81,85.69,85.72,15300.0,65.9618,65.9849,65.8926,65.9156,15300.0
2015-05-29 14:50:00,85.72,85.8,85.71,85.79,17500.0,65.9156,65.9772,65.908,65.9695,17500.0
2015-05-29 15:00:00,85.77,85.9,85.76,85.89,32800.0,65.9541,66.0541,65.9464,66.0464,32800.0
2015-05-29 15:10:00,85.89,85.95,85.84,85.84,256900.0,66.0464,66.0925,66.0079,66.0079,256900.0
2015-05-29 15:20:00,85.85,85.93,85.82,85.92,36300.0,66.0156,66.0771,65.9925,66.0694,36300.0
2015-05-29 15:30:00,85.92,85.97,85.85,85.88,13800.0,66.0694,66.1079,66.0156,66.0387,13800.0
2015-05-29 15:40:00,85.9,85.97,85.88,85.88,8400.0,66.0541,66.1079,66.0387,66.0387,8400.0
2015-05-29 15:50:00,85.87,85.87,85.77,85.77,42900.0,66.031,66.031,65.9541,65.9541,42900.0
2015-06-01 09:30:00,86.08,86.13,85.88,85.91,23781.0,66.1925,66.2309,66.0387,66.0618,23781.0
2015-06-01 09:40:00,85.87,85.89,85.7,85.7,14820.0,66.031,66.0464,65.9003,65.9003,14820.0
2015-06-01 09:50:00,85.7,85.84,85.7,85.82,10148.0,65.9003,66.0079,65.9003,65.9925,10148.0
2015-06-01 10:00:00,85.83,85.98,85.82,85.83,19747.0,66.0002,66.1156,65.9925,66.0002,19747.0
2015-06-01 10:10:00,85.77,85.83,85.55,85.58,33392.0,65.9541,66.0002,65.7849,65.808,33392.0
2015-06-01 10:20:00,85.56,85.71,85.56,85.69,18599.0,65.7926,65.908,65.7926,65.8926,18599.0
2015-06-01 10:30:00,85.67,85.71,85.58,85.65,56418.0,65.8772,65.908,65.808,65.8618,56418.0
2015-06-01 10:40:00,85.62,85.62,85.51,85.59,16863.0,65.8388,65.8388,65.7542,65.8157,16863.0
2015-06-01 10:50:00,85.59,85.75,85.59,85.74,17296.0,65.8157,65.9387,65.8157,65.931,17296.0
2015-06-01 11:00:00,85.76,85.83,85.75,85.78,19720.0,65.9464,66.0002,65.9387,65.9618,19720.0
2015-06-01 11:10:00,85.77,85.77,85.7,85.73,6520.0,65.9541,65.9541,65.9003,65.9233,6520.0
2015-06-01 11:20:00,85.78,85.78,85.63,85.65,3481.0,65.9618,65.9618,65.8464,65.8618,3481.0
2015-06-01 11:30:00,85.67,85.72,85.65,85.7,9605.0,65.8772,65.9156,65.8618,65.9003,9605.0
2015-06-01 11:40:00,85.69,85.73,85.68,85.7,8420.0,65.8926,65.9233,65.8849,65.9003,8420.0
2015-06-01 11:50:00,85.71,85.73,85.68,85.7,8636.0,65.908,65.9233,65.8849,65.9003,8636.0
2015-06-01 12:00:00,85.69,85.75,85.68,85.74,11720.0,65.8926,65.9387,65.8849,65.931,11720.0
2015-06-01 12:10:00,85.75,85.91,85.72,85.91,10781.0,65.9387,66.0618,65.9156,66.0618,10781.0
2015-06-01 12:20:00,85.93,85.97,85.89,85.97,6358.0,66.0771,66.1079,66.0464,66.1079,6358.0
2015-06-01 12:30:00,85.96,85.96,85.92,85.94,3589.0,66.1002,66.1002,66.0694,66.0848,3589.0
2015-06-01 12:40:00,85.94,85.95,85.92,85.93,22285.0,66.0848,66.0925,66.0694,66.0771,22285.0
2015-06-01 12:50:00,85.94,86.03,85.94,86.02,6975.0,66.0848,66.154,66.0848,66.1463,6975.0
2015-06-01 13:00:00,86.05,86.05,86.0,86.01,15831.0,66.1694,66.1694,66.131,66.1386,15831.0
2015-06-01 13:10:00,86.03,86.07,86.0,86.0,9953.0,66.154,66.1848,66.131,66.131,9953.0
2015-06-01 13:20:00,86.01,86.05,86.0,86.02,7625.0,66.1386,66.1694,66.131,66.1463,7625.0
2015-06-01 13:30:00,86.06,86.06,86.0,86.01,13071.0,66.1771,66.1771,66.131,66.1386,13071.0
2015-06-01 13:40:00,86.03,86.05,86.0,86.03,9066.0,66.154,66.1694,66.131,66.154,9066.0
2015-06-01 13:50:00,86.02,86.04,85.98,86.03,14438.0,66.1463,66.1617,66.1156,66.154,14438.0
2015-06-01 14:00:00,86.04,86.07,86.03,86.05,31010.0,66.1617,66.1848,66.154,66.1694,31010.0
2015-06-01 14:10:00,86.05,86.09,86.03,86.08,18203.0,66.1694,66.2002,66.154,66.1925,18203.0
2015-06-01 14:20:00,86.08,86.15,86.07,86.14,15541.0,66.1925,66.2463,66.1848,66.2386,15541.0
2015-06-01 14:30:00,86.14,86.17,86.08,86.08,15708.0,66.2386,66.2617,66.1925,66.1925,15708.0
2015-06-01 14:40:00,86.08,86.1,86.05,86.07,19995.0,66.1925,66.2079,66.1694,66.1848,19995.0
2015-06-01 14:50:00,86.07,86.09,86.04,86.08,22822.0,66.1848,66.2002,66.1617,66.1925,22822.0
2015-06-01 15:00:00,86.08,86.1,86.07,86.1,10416.0,66.1925,66.2079,66.1848,66.2079,10416.0
2015-06-01 15:10:00,86.1,86.1,86.05,86.05,24233.0,66.2079,66.2079,66.1694,66.1694,24233.0
2015-06-01 15:20:00,86.04,86.04,86.0,86.01,125168.0,66.1617,66.1617,66.131,66.1386,125168.0
2015-06-01 15:30:00,86.0,86.0,85.87,85.87,21474.0,66.131,66.131,66.031,66.031,21474.0
2015-06-01 15:40:00,85.89,85.89,85.83,85.87,12995.0,66.0464,66.0464,66.0002,66.031,12995.0
2015-06-01 15:50:00,85.86,85.87,85.79,85.81,33895.0,66.0233,66.031,65.9695,65.9849,33895.0
2015-06-02 09:30:00,85.67,85.67,85.35,85.35,27737.0,65.8772,65.8772,65.6311,65.6311,27737.0
2015-06-02 09:40:00,85.33,85.41,85.31,85.36,10427.0,65.6158,65.6773,65.6004,65.6388,10427.0
2015-06-02 09:50:00,85.34,85.53,85.32,85.51,18936.0,65.6234,65.7695,65.6081,65.7542,18936.0
2015-06-02 10:00:00,85.48,85.57,85.43,85.55,22985.0,65.7311,65.8003,65.6926,65.7849,22985.0
2015-06-02 10:10:00,85.58,85.66,85.51,85.51,15537.0,65.808,65.8695,65.7542,65.7542,15537.0
2015-06-02 10:20:00,85.53,85.64,85.52,85.55,9815.0,65.7695,65.8541,65.7619,65.7849,9815.0
2015-06-02 10:30:00,85.55,85.72,85.53,85.71,22183.0,65.7849,65.9156,65.7695,65.908,22183.0
2015-06-02 10:40:00,85.69,85.73,85.65,85.7,15601.0,65.8926,65.9233,65.8618,65.9003,15601.0
2015-06-02 10:50:00,85.69,85.69,85.61,85.61,13715.0,65.8926,65.8926,65.8311,65.8311,13715.0
2015-06-02 11:00:00,85.61,85.67,85.59,85.67,6355.0,65.8311,65.8772,65.8157,65.8772,6355.0
2015-06-02 11:10:00,85.7,85.7,85.57,85.57,5814.0,65.9003,65.9003,65.8003,65.8003,5814.0
2015-06-02 11:20:00,85.58,85.6,85.54,85.56,10482.0,65.808,65.8234,65.7772,65.7926,10482.0
2015-06-02 11:30:00,85.56,85.62,85.56,85.61,10530.0,65.7926,65.8388,65.7926,65.8311,10530.0
2015-06-02 11:40:00,85.62,85.64,85.6,85.62,5885.0,65.8388,65.8541,65.8234,65.8388,5885.0
2015-06-02 11:50:00,85.61,85.67,85.61,85.67,4015.0,65.8311,65.8772,65.8311,65.8772,4015.0
2015-06-02 12:00:00,85.66,85.91,85.66,85.88,19746.0,65.8695,66.0618,65.8695,66.0387,19746.0
2015-06-02 12:10:00,85.9,85.9,85.81,85.81,2658.0,66.0541,66.0541,65.9849,65.9849,2658.0
2015-06-02 12:20:00,85.84,85.89,85.84,85.87,10780.0,66.0079,66.0464,66.0079,66.031,10780.0
2015-06-02 12:30:00,85.88,85.9,85.86,85.89,10158.0,66.0387,66.0541,66.0233,66.0464,10158.0
2015-06-02 12:40:00,85.88,85.93,85.86,85.92,5825.0,66.0387,66.0771,66.0233,66.0694,5825.0
2015-06-02 12:50:00,85.93,85.97,85.93,85.93,3252.0,66.0771,66.1079,66.0771,66.0771,3252.0
2015-06-02 13:00:00,85.92,85.95,85.9,85.9,9671.0,66.0694,66.0925,66.0541,66.0541,9671.0
2015-06-02 13:10:00,85.9,85.93,85.89,85.92,3230.0,66.0541,66.0771,66.0464,66.0694,3230.0
2015-06-02 13:20:00,85.95,85.98,85.89,85.89,23090.0,66.0925,66.1156,66.0464,66.0464,23090.0
2015-06-02 13:30:00,85.91,85.93,85.87,85.91,9275.0,66.0618,66.0771,66.031,66.0618,9275.0
2015-06-02 13:40:00,85.91,85.95,85.9,85.93,10412.0,66.0618,66.0925,66.0541,66.0771,10412.0
2015-06-02 13:50:00,85.92,85.98,85.91,85.97,20271.0,66.0694,66.1156,66.0618,66.1079,20271.0
2015-06-02 14:00:00,85.95,85.97,85.93,85.95,13182.0,66.0925,66.1079,66.0771,66.0925,13182.0
2015-06-02 14:10:00,85.95,85.95,85.83,85.83,15877.0,66.0925,66.0925,66.0002,66.0002,15877.0
2015-06-02 14:20:00,85.83,85.88,85.82,85.87,8249.0,66.0002,66.0387,65.9925,66.031,8249.0
2015-06-02 14:30:00,85.87,85.89,85.8,85.8,27080.0,66.031,66.0464,65.9772,65.9772,27080.0
2015-06-02 14:40:00,85.79,85.79,85.73,85.73,9590.0,65.9695,65.9695,65.9233,65.9233,9590.0
2015-06-02 14:50:00,85.73,85.81,85.69,85.81,37857.0,65.9233,65.9849,65.8926,65.9849,37857.0
2015-06-02 15:00:00,85.81,85.81,85.66,85.71,46471.0,65.9849,65.9849,65.8695,65.908,46471.0
2015-06-02 15:10:00,85.72,85.76,85.7,85.72,37461.0,65.9156,65.9464,65.9003,65.9156,37461.0
2015-06-02 15:20:00,85.73,85.76,85.69,85.73,28334.0,65.9233,65.9464,65.8926,65.9233,28334.0
2015-06-02 15:30:00,85.72,85.77,85.68,85.74,41661.0,65.9156,65.9541,65.8849,65.931,41661.0
2015-06-02 15:40:00,85.72,85.74,85.65,85.7,19662.0,65.9156,65.931,65.8618,65.9003,19662.0
2015-06-02 15:50:00,85.7,85.73,85.69,85.7,7749.0,65.9003,65.9233,65.8926,65.9003,7749.0
2015-06-03 09:30:00,86.01,86.01,85.73,85.76,45766.0,66.1386,66.1386,65.9233,65.9464,45766.0
2015-06-03 09:40:00,85.75,85.95,85.74,85.95,17703.0,65.9387,66.0925,65.931,66.0925,17703.0
2015-06-03 09:50:00,85.92,85.98,85.88,85.95,29225.0,66.0694,66.1156,66.0387,66.0925,29225.0
2015-06-03 10:00:00,85.96,85.97,85.84,85.93,26098.0,66.1002,66.1079,66.0079,66.0771,26098.0
2015-06-03 10:10:00,85.95,86.16,85.95,86.13,51790.0,66.0925,66.254,66.0925,66.2309,51790.0
2015-06-03 10:20:00,86.14,86.21,86.14,86.2,14814.0,66.2386,66.2924,66.2386,66.2847,14814.0
2015-06-03 10:30:00,86.2,86.28,86.18,86.2,23217.0,66.2847,66.3463,66.2694,66.2847,23217.0
2015-06-03 10:40:00,86.2,86.21,86.15,86.21,22202.0,66.2847,66.2924,66.2463,66.2924,22202.0
2015-06-03 10:50:00,86.21,86.22,86.18,86.22,18800.0,66.2924,66.3001,66.2694,66.3001,18800.0
2015-06-03 11:00:00,86.21,86.23,86.14,86.17,17455.0,66.2924,66.3078,66.2386,66.2617,17455.0
2015-06-03 11:10:00,86.17,86.2,86.14,86.19,12252.0,66.2617,66.2847,66.2386,66.2771,12252.0
2015-06-03 11:20:00,86.2,86.2,86.09,86.09,13245.0,66.2847,66.2847,66.2002,66.2002,13245.0
2015-06-03 11:30:00,86.1,86.14,86.05,86.06,13620.0,66.2079,66.2386,66.1694,66.1771,13620.0
2015-06-03 11:40:00,86.05,86.05,85.89,85.9,18753.0,66.1694,66.1694,66.0464,66.0541,18753.0
2015-06-03 11:50:00,85.9,85.9,85.83,85.9,13211.0,66.0541,66.0541,66.0002,66.0541,13211.0
2015-06-03 12:00:00,85.89,85.92,85.83,85.86,16518.0,66.0464,66.0694,66.0002,66.0233,16518.0
2015-06-03 12:10:00,85.87,85.9,85.82,85.82,16628.0,66.031,66.0541,65.9925,65.9925,16628.0
2015-06-03 12:20:00,85.83,85.85,85.77,85.83,12145.0,66.0002,66.0156,65.9541,66.0002,12145.0
2015-06-03 12:30:00,85.83,85.88,85.79,85.87,15435.0,66.0002,66.0387,65.9695,66.031,15435.0
2015-06-03 12:40:00,85.88,85.88,85.8,85.84,8165.0,66.0387,66.0387,65.9772,66.0079,8165.0
2015-06-03 12:50:00,85.84,85.9,85.79,85.9,14793.0,66.0079,66.0541,65.9695,66.0541,14793.0
2015-06-03 13:00:00,85.93,85.95,85.91,85.93,8999.0,66.0771,66.0925,66.0618,66.0771,8999.0
2015-06-03 13:10:00,85.93,85.97,85.92,85.95,25196.0,66.0771,66.1079,66.0694,66.0925,25196.0
2015-06-03 13:20:00,85.96,85.96,85.9,85.94,19945.0,66.1002,66.1002,66.0541,66.0848,19945.0
2015-06-03 13:30:00,85.93,85.94,85.87,85.93,7821.0,66.0771,66.0848,66.031,66.0771,7821.0
2015-06-03 13:40:00,85.92,85.96,85.88,85.91,24382.0,66.0694,66.1002,66.0387,66.0618,24382.0
2015-06-03 13:50:00,85.92,85.96,85.92,85.94,11320.0,66.0694,66.1002,66.0694,66.0848,11320.0
2015-06-03 14:00:00,85.97,86.01,85.97,85.97,36792.0,66.1079,66.1386,66.1079,66.1079,36792.0
2015-06-03 14:10:00,85.97,86.04,85.97,86.03,30216.0,66.1079,66.1617,66.1079,66.154,30216.0
2015-06-03 14:20:00,86.04,86.09,86.03,86.06,33043.0,66.1617,66.2002,66.154,66.1771,33043.0
2015-06-03 14:30:00,86.07,86.07,86.01,86.01,14922.0,66.1848,66.1848,66.1386,66.1386,14922.0
2015-06-03 14:40:00,86.01,86.03,86.0,86.0,20875.0,66.1386,66.154,66.131,66.131,20875.0
2015-06-03 14:50:00,86.0,86.01,85.94,85.96,16319.0,66.131,66.1386,66.0848,66.1002,16319.0
2015-06-03 15:00:00,85.96,86.0,85.94,85.96,40060.0,66.1002,66.131,66.0848,66.1002,40060.0
2015-06-03 15:10:00,85.96,85.99,85.85,85.88,21039.0,66.1002,66.1233,66.0156,66.0387,21039.0
2015-06-03 15:20:00,85.87,85.93,85.86,85.91,23491.0,66.031,66.0771,66.0233,66.0618,23491.0
2015-06-03 15:30:00,85.91,85.97,85.89,85.97,17001.0,66.0618,66.1079,66.0464,66.1079,17001.0
2015-06-03 15:40:00,85.98,85.98,85.9,85.9,55208.0,66.1156,66.1156,66.0541,66.0541,55208.0
2015-06-03 15:50:00,85.9,85.91,85.86,85.89,96536.0,66.0541,66.0618,66.0233,66.0464,96536.0
2015-06-04 09:30:00,85.68,85.68,85.34,85.46,29875.0,65.8849,65.8849,65.6234,65.7157,29875.0
2015-06-04 09:40:00,85.48,85.58,85.44,85.46,7695.0,65.7311,65.808,65.7003,65.7157,7695.0
2015-06-04 09:50:00,85.44,85.68,85.44,85.64,4424.0,65.7003,65.8849,65.7003,65.8541,4424.0
2015-06-04 10:00:00,85.64,85.83,85.64,85.78,3452.0,65.8541,66.0002,65.8541,65.9618,3452.0
2015-06-04 10:10:00,85.79,85.8,85.68,85.7,3961.0,65.9695,65.9772,65.8849,65.9003,3961.0
2015-06-04 10:20:00,85.71,85.72,85.56,85.61,11096.0,65.908,65.9156,65.7926,65.8311,11096.0
2015-06-04 10:30:00,85.57,85.57,85.41,85.48,7616.0,65.8003,65.8003,65.6773,65.7311,7616.0
2015-06-04 10:40:00,85.47,85.57,85.46,85.53,4973.0,65.7234,65.8003,65.7157,65.7695,4973.0
2015-06-04 10:50:00,85.54,85.56,85.4,85.41,18087.0,65.7772,65.7926,65.6696,65.6773,18087.0
2015-06-04 11:00:00,85.39,85.41,85.26,85.3,5571.0,65.6619,65.6773,65.5619,65.5927,5571.0
2015-06-04 11:10:00,85.3,85.48,85.29,85.4,11493.0,65.5927,65.7311,65.585,65.6696,11493.0
2015-06-04 11:20:00,85.42,85.48,85.38,85.4,9436.0,65.685,65.7311,65.6542,65.6696,9436.0
2015-06-04 11:30:00,85.4,85.4,85.25,85.27,8864.0,65.6696,65.6696,65.5542,65.5696,8864.0
2015-06-04 11:40:00,85.33,85.37,85.19,85.24,21588.0,65.6158,65.6465,65.5081,65.5465,21588.0
2015-06-04 11:50:00,85.26,85.32,85.22,85.32,5118.0,65.5619,65.6081,65.5312,65.6081,5118.0
2015-06-04 12:00:00,85.28,85.34,85.27,85.34,4620.0,65.5773,65.6234,65.5696,65.6234,4620.0
2015-06-04 12:10:00,85.32,85.35,85.29,85.31,4035.0,65.6081,65.6311,65.585,65.6004,4035.0
2015-06-04 12:20:00,85.29,85.32,85.27,85.3,3913.0,65.585,65.6081,65.5696,65.5927,3913.0
2015-06-04 12:30:00,85.27,85.37,85.26,85.35,4012.0,65.5696,65.6465,65.5619,65.6311,4012.0
2015-06-04 12:40:00,85.32,85.36,85.28,85.33,6237.0,65.6081,65.6388,65.5773,65.6158,6237.0
2015-06-04 12:50:00,85.32,85.32,85.25,85.27,7862.0,65.6081,65.6081,65.5542,65.5696,7862.0
2015-06-04 13:00:00,85.24,85.26,85.11,85.12,18849.0,65.5465,65.5619,65.4466,65.4543,18849.0
2015-06-04 13:10:00,85.16,85.2,85.01,85.03,16502.0,65.485,65.5158,65.3697,65.3851,16502.0
2015-06-04 13:20:00,85.05,85.08,84.98,85.05,28113.0,65.4004,65.4235,65.3466,65.4004,28113.0
2015-06-04 13:30:00,85.05,85.1,85.01,85.09,17312.0,65.4004,65.4389,65.3697,65.4312,17312.0
2015-06-04 13:40:00,85.11,85.11,85.02,85.03,4163.0,65.4466,65.4466,65.3774,65.3851,4163.0
2015-06-04 13:50:00,85.02,85.1,85.0,85.06,21859.0,65.3774,65.4389,65.362,65.4081,21859.0
2015-06-04 14:00:00,85.05,85.11,85.02,85.05,16672.0,65.4004,65.4466,65.3774,65.4004,16672.0
2015-06-04 14:10:00,85.06,85.19,85.05,85.14,11675.0,65.4081,65.5081,65.4004,65.4696,11675.0
2015-06-04 14:20:00,85.17,85.23,85.13,85.13,9527.0,65.4927,65.5389,65.462,65.462,9527.0
2015-06-04 14:30:00,85.12,85.16,85.08,85.12,25873.0,65.4543,65.485,65.4235,65.4543,25873.0
2015-06-04 14:40:00,85.11,85.16,85.09,85.1,12739.0,65.4466,65.485,65.4312,65.4389,12739.0
2015-06-04 14:50:00,85.11,85.16,85.08,85.14,15786.0,65.4466,65.485,65.4235,65.4696,15786.0
2015-06-04 15:00:00,85.15,85.21,85.14,85.16,52419.0,65.4773,65.5235,65.4696,65.485,52419.0
2015-06-04 15:10:00,85.16,85.16,85.03,85.06,14432.0,65.485,65.485,65.3851,65.4081,14432.0
2015-06-04 15:20:00,85.06,85.08,85.01,85.05,18375.0,65.4081,65.4235,65.3697,65.4004,18375.0
2015-06-04 15:30:00,85.04,85.06,84.99,85.04,11755.0,65.3928,65.4081,65.3543,65.3928,11755.0
2015-06-04 15:40:00,85.04,85.08,85.02,85.04,9236.0,65.3928,65.4235,65.3774,65.3928,9236.0
2015-06-04 15:50:00,85.03,85.12,84.98,85.12,25500.0,65.3851,65.4543,65.3466,65.4543,25500.0
2015-06-05 09:30:00,85.15,85.17,84.84,84.84,46420.0,65.4773,65.4927,65.239,65.239,46420.0
2015-06-05 09:40:00,84.84,84.9,84.78,84.85,28984.0,65.239,65.2851,65.1928,65.2466,28984.0
2015-06-05 09:50:00,84.85,85.02,84.84,85.02,11653.0,65.2466,65.3774,65.239,65.3774,11653.0
2015-06-05 10:00:00,85.01,85.26,85.01,85.16,16525.0,65.3697,65.5619,65.3697,65.485,16525.0
2015-06-05 10:10:00,85.15,85.16,85.1,85.14,10172.0,65.4773,65.485,65.4389,65.4696,10172.0
2015-06-05 10:20:00,85.16,85.29,85.16,85.24,18360.0,65.485,65.585,65.485,65.5465,18360.0
2015-06-05 10:30:00,85.25,85.37,85.25,85.33,5546.0,65.5542,65.6465,65.5542,65.6158,5546.0
2015-06-05 10:40:00,85.36,85.36,85.12,85.14,529853.0,65.6388,65.6388,65.4543,65.4696,529853.0
2015-06-05 10:50:00,85.12,85.14,85.03,85.08,19224.0,65.4543,65.4696,65.3851,65.4235,19224.0
2015-06-05 11:00:00,85.08,85.16,85.06,85.09,16873.0,65.4235,65.485,65.4081,65.4312,16873.0
2015-06-05 11:10:00,85.1,85.12,85.02,85.09,9836.0,65.4389,65.4543,65.3774,65.4312,9836.0
2015-06-05 11:20:00,85.1,85.15,85.03,85.08,11453.0,65.4389,65.4773,65.3851,65.4235,11453.0
2015-06-05 11:30:00,85.1,85.1,84.97,85.02,12321.0,65.4389,65.4389,65.3389,65.3774,12321.0
2015-06-05 11:40:00,85.02,85.04,84.98,85.02,8449.0,65.3774,65.3928,65.3466,65.3774,8449.0
2015-06-05 11:50:00,85.01,85.04,85.01,85.02,2695.0,65.3697,65.3928,65.3697,65.3774,2695.0
2015-06-05 12:00:00,85.01,85.03,84.94,84.97,3340.0,65.3697,65.3851,65.3159,65.3389,3340.0
2015-06-05 12:10:00,84.98,85.01,84.98,85.0,3115.0,65.3466,65.3697,65.3466,65.362,3115.0
2015-06-05 12:20:00,84.99,84.99,84.88,84.88,7560.0,65.3543,65.3543,65.2697,65.2697,7560.0
2015-06-05 12:30:00,84.84,84.91,84.84,84.88,5697.0,65.239,65.2928,65.239,65.2697,5697.0
2015-06-05 12:40:00,84.87,85.0,84.83,85.0,6002.0,65.262,65.362,65.2313,65.362,6002.0
2015-06-05 12:50:00,85.01,85.07,85.01,85.04,11127.0,65.3697,65.4158,65.3697,65.3928,11127.0
2015-06-05 13:00:00,85.05,85.07,85.04,85.05,3124.0,65.4004,65.4158,65.3928,65.4004,3124.0
2015-06-05 13:10:00,85.04,85.04,84.98,85.04,3098.0,65.3928,65.3928,65.3466,65.3928,3098.0
2015-06-05 13:20:00,85.05,85.07,85.03,85.06,6609.0,65.4004,65.4158,65.3851,65.4081,6609.0
2015-06-05 13:30:00,85.05,85.1,85.02,85.07,14748.0,65.4004,65.4389,65.3774,65.4158,14748.0
2015-06-05 13:40:00,85.05,85.05,84.96,84.96,16794.0,65.4004,65.4004,65.3312,65.3312,16794.0
2015-06-05 13:50:00,84.98,85.01,84.96,84.99,6564.0,65.3466,65.3697,65.3312,65.3543,6564.0
2015-06-05 14:00:00,84.98,85.04,84.97,85.02,24762.0,65.3466,65.3928,65.3389,65.3774,24762.0
2015-06-05 14:10:00,85.02,85.08,85.02,85.07,5073.0,65.3774,65.4235,65.3774,65.4158,5073.0
2015-06-05 14:20:00,85.07,85.07,84.98,85.01,10425.0,65.4158,65.4158,65.3466,65.3697,10425.0
2015-06-05 14:30:00,85.01,85.04,84.99,85.01,12831.0,65.3697,65.3928,65.3543,65.3697,12831.0
2015-06-05 14:40:00,85.01,85.01,84.94,84.97,20369.0,65.3697,65.3697,65.3159,65.3389,20369.0
2015-06-05 14:50:00,84.98,85.07,84.98,85.0,27387.0,65.3466,65.4158,65.3466,65.362,27387.0
2015-06-05 15:00:00,85.01,85.06,84.99,85.01,9947.0,65.3697,65.4081,65.3543,65.3697,9947.0
2015-06-05 15:10:00,85.03,85.03,84.99,84.99,15459.0,65.3851,65.3851,65.3543,65.3543,15459.0
2015-06-05 15:20:00,84.97,84.97,84.92,84.92,6489.0,65.3389,65.3389,65.3005,65.3005,6489.0
2015-06-05 15:30:00,84.95,85.02,84.89,84.91,14835.0,65.3235,65.3774,65.2774,65.2928,14835.0
2015-06-05 15:40:00,84.9,84.98,84.89,84.97,8663.0,65.2851,65.3466,65.2774,65.3389,8663.0
2015-06-05 15:50:00,84.96,85.01,84.94,84.95,21708.0,65.3312,65.3697,65.3159,65.3235,21708.0
2015-06-08 09:30:00,84.96,85.04,84.84,84.97,23626.0,65.3312,65.3928,65.239,65.3389,23626.0
2015-06-08 09:40:00,84.95,84.98,84.9,84.92,1535.0,65.3235,65.3466,65.2851,65.3005,1535.0
2015-06-08 09:50:00,84.83,84.89,84.83,84.86,1856.0,65.2313,65.2774,65.2313,65.2543,1856.0
2015-06-08 10:00:00,84.83,84.9,84.81,84.86,1942.0,65.2313,65.2851,65.2159,65.2543,1942.0
2015-06-08 10:10:00,84.84,84.88,84.82,84.83,45013.0,65.239,65.2697,65.2236,65.2313,45013.0
2015-06-08 10:20:00,84.82,84.9,84.8,84.87,8973.0,65.2236,65.2851,65.2082,65.262,8973.0
2015-06-08 10:30:00,84.87,84.92,84.82,84.88,12542.0,65.262,65.3005,65.2236,65.2697,12542.0
2015-06-08 10:40:00,84.87,84.92,84.83,84.86,15698.0,65.262,65.3005,65.2313,65.2543,15698.0
2015-06-08 10:50:00,84.85,84.89,84.83,84.85,13929.0,65.2466,65.2774,65.2313,65.2466,13929.0
2015-06-08 11:00:00,84.84,84.9,84.79,84.86,26817.0,65.239,65.2851,65.2005,65.2543,26817.0
2015-06-08 11:10:00,84.86,84.87,84.8,84.84,14894.0,65.2543,65.262,65.2082,65.239,14894.0
2015-06-08 11:20:00,84.85,84.9,84.78,84.79,58035.0,65.2466,65.2851,65.1928,65.2005,58035.0
2015-06-08 11:30:00,84.78,84.79,84.76,84.78,25385.0,65.1928,65.2005,65.1774,65.1928,25385.0
2015-06-08 11:40:00,84.77,84.83,84.75,84.8,27250.0,65.1851,65.2313,65.1698,65.2082,27250.0
2015-06-08 11:50:00,84.79,84.79,84.73,84.75,12028.0,65.2005,65.2005,65.1544,65.1698,12028.0
2015-06-08 12:00:00,84.76,84.8,84.76,84.8,31804.0,65.1774,65.2082,65.1774,65.2082,31804.0
2015-06-08 12:10:00,84.8,84.81,84.79,84.8,7187.0,65.2082,65.2159,65.2005,65.2082,7187.0
2015-06-08 12:20:00,84.8,84.82,84.77,84.79,10536.0,65.2082,65.2236,65.1851,65.2005,10536.0
2015-06-08 12:30:00,84.79,84.83,84.77,84.79,9372.0,65.2005,65.2313,65.1851,65.2005,9372.0
2015-06-08 12:40:00,84.79,84.8,84.72,84.73,11757.0,65.2005,65.2082,65.1467,65.1544,11757.0
2015-06-08 12:50:00,84.73,84.73,84.69,84.71,21586.0,65.1544,65.1544,65.1236,65.139,21586.0
2015-06-08 13:00:00,84.71,84.73,84.69,84.71,10444.0,65.139,65.1544,65.1236,65.139,10444.0
2015-06-08 13:10:00,84.7,84.71,84.68,84.71,15412.0,65.1313,65.139,65.1159,65.139,15412.0
2015-06-08 13:20:00,84.72,84.75,84.7,84.7,31093.0,65.1467,65.1698,65.1313,65.1313,31093.0
2015-06-08 13:30:00,84.69,84.69,84.6,84.62,77203.0,65.1236,65.1236,65.0544,65.0698,77203.0
2015-06-08 13:40:00,84.62,84.67,84.61,84.66,32350.0,65.0698,65.1082,65.0621,65.1005,32350.0
2015-06-08 13:50:00,84.66,84.71,84.63,84.67,102633.0,65.1005,65.139,65.0775,65.1082,102633.0
2015-06-08 14:00:00,84.67,84.68,84.61,84.62,30280.0,65.1082,65.1159,65.0621,65.0698,30280.0
2015-06-08 14:10:00,84.62,84.64,84.6,84.63,37117.0,65.0698,65.0852,65.0544,65.0775,37117.0
2015-06-08 14:20:00,84.63,84.68,84.62,84.68,14222.0,65.0775,65.1159,65.0698,65.1159,14222.0
2015-06-08 14:30:00,84.69,84.81,84.69,84.78,53406.0,65.1236,65.2159,65.1236,65.1928,53406.0
2015-06-08 14:40:00,84.76,84.83,84.76,84.78,21006.0,65.1774,65.2313,65.1774,65.1928,21006.0
2015-06-08 14:50:00,84.79,84.87,84.78,84.81,25708.0,65.2005,65.262,65.1928,65.2159,25708.0
2015-06-08 15:00:00,84.81,84.83,84.78,84.79,16632.0,65.2159,65.2313,65.1928,65.2005,16632.0
2015-06-08 15:10:00,84.79,84.81,84.75,84.79,21946.0,65.2005,65.2159,65.1698,65.2005,21946.0
2015-06-08 15:20:00,84.78,84.8,84.69,84.74,46402.0,65.1928,65.2082,65.1236,65.1621,46402.0
2015-06-08 15:30:00,84.74,84.76,84.65,84.65,44320.0,65.1621,65.1774,65.0929,65.0929,44320.0
2015-06-08 15:40:00,84.65,84.69,84.64,84.65,29969.0,65.0929,65.1236,65.0852,65.0929,29969.0
2015-06-08 15:50:00,84.66,84.69,84.54,84.55,58671.0,65.1005,65.1236,65.0083,65.016,58671.0
2015-06-09 09:30:00,84.61,84.76,84.61,84.66,24007.0,65.0621,65.1774,65.0621,65.1005,24007.0
2015-06-09 09:40:00,84.68,84.71,84.47,84.51,17302.0,65.1159,65.139,64.9544,64.9852,17302.0
2015-06-09 09:50:00,84.56,84.57,84.44,84.48,11837.0,65.0236,65.0313,64.9314,64.9621,11837.0
2015-06-09 10:00:00,84.46,84.61,84.4,84.6,27354.0,64.9468,65.0621,64.9006,65.0544,27354.0
2015-06-09 10:10:00,84.6,84.66,84.56,84.56,11811.0,65.0544,65.1005,65.0236,65.0236,11811.0
2015-06-09 10:20:00,84.57,84.6,84.48,84.5,13985.0,65.0313,65.0544,64.9621,64.9775,13985.0
2015-06-09 10:30:00,84.5,84.63,84.44,84.63,29934.0,64.9775,65.0775,64.9314,65.0775,29934.0
2015-06-09 10:40:00,84.62,84.69,84.62,84.66,19904.0,65.0698,65.1236,65.0698,65.1005,19904.0
2015-06-09 10:50:00,84.66,84.78,84.66,84.78,23166.0,65.1005,65.1928,65.1005,65.1928,23166.0
2015-06-09 11:00:00,84.78,84.83,84.74,84.75,36237.0,65.1928,65.2313,65.1621,65.1698,36237.0
2015-06-09 11:10:00,84.76,84.79,84.71,84.73,29842.0,65.1774,65.2005,65.139,65.1544,29842.0
2015-06-09 11:20:00,84.73,84.77,84.72,84.76,27850.0,65.1544,65.1851,65.1467,65.1774,27850.0
2015-06-09 11:30:00,84.82,84.88,84.82,84.83,5869.0,65.2236,65.2697,65.2236,65.2313,5869.0
2015-06-09 11:40:00,84.84,84.84,84.8,84.8,15317.0,65.239,65.239,65.2082,65.2082,15317.0
2015-06-09 11:50:00,84.79,84.81,84.76,84.79,9931.0,65.2005,65.2159,65.1774,65.2005,9931.0
2015-06-09 12:00:00,84.81,84.82,84.77,84.82,9815.0,65.2159,65.2236,65.1851,65.2236,9815.0
2015-06-09 12:10:00,84.83,84.83,84.76,84.78,8798.0,65.2313,65.2313,65.1774,65.1928,8798.0
2015-06-09 12:20:00,84.79,84.81,84.78,84.79,4396.0,65.2005,65.2159,65.1928,65.2005,4396.0
2015-06-09 12:30:00,84.8,84.82,84.78,84.81,8337.0,65.2082,65.2236,65.1928,65.2159,8337.0
2015-06-09 12:40:00,84.8,84.84,84.79,84.8,6867.0,65.2082,65.239,65.2005,65.2082,6867.0
2015-06-09 12:50:00,84.81,84.86,84.8,84.86,10143.0,65.2159,65.2543,65.2082,65.2543,10143.0
2015-06-09 13:00:00,84.86,84.93,84.86,84.89,23662.0,65.2543,65.3082,65.2543,65.2774,23662.0
2015-06-09 13:10:00,84.89,84.89,84.86,84.89,2709.0,65.2774,65.2774,65.2543,65.2774,2709.0
2015-06-09 13:20:00,84.9,84.92,84.88,84.91,20303.0,65.2851,65.3005,65.2697,65.2928,20303.0
2015-06-09 13:30:00,84.92,84.92,84.85,84.86,6082.0,65.3005,65.3005,65.2466,65.2543,6082.0
2015-06-09 13:40:00,84.85,84.85,84.77,84.79,19115.0,65.2466,65.2466,65.1851,65.2005,19115.0
2015-06-09 13:50:00,84.81,84.82,84.76,84.78,11809.0,65.2159,65.2236,65.1774,65.1928,11809.0
2015-06-09 14:00:00,84.77,84.83,84.75,84.81,22270.0,65.1851,65.2313,65.1698,65.2159,22270.0
2015-06-09 14:10:00,84.8,84.83,84.75,84.78,24686.0,65.2082,65.2313,65.1698,65.1928,24686.0
2015-06-09 14:20:00,84.79,84.83,84.78,84.81,13357.0,65.2005,65.2313,65.1928,65.2159,13357.0
2015-06-09 14:30:00,84.83,84.87,84.81,84.86,9927.0,65.2313,65.262,65.2159,65.2543,9927.0
2015-06-09 14:40:00,84.87,84.89,84.84,84.85,7030.0,65.262,65.2774,65.239,65.2466,7030.0
2015-06-09 14:50:00,84.84,84.85,84.75,84.78,9767.0,65.239,65.2466,65.1698,65.1928,9767.0
2015-06-09 15:00:00,84.78,84.8,84.71,84.71,14555.0,65.1928,65.2082,65.139,65.139,14555.0
2015-06-09 15:10:00,84.71,84.75,84.69,84.74,79429.0,65.139,65.1698,65.1236,65.1621,79429.0
2015-06-09 15:20:00,84.73,84.73,84.63,84.66,19160.0,65.1544,65.1544,65.0775,65.1005,19160.0
2015-06-09 15:30:00,84.66,84.69,84.61,84.68,15593.0,65.1005,65.1236,65.0621,65.1159,15593.0
2015-06-09 15:40:00,84.68,84.7,84.65,84.7,14843.0,65.1159,65.1313,65.0929,65.1313,14843.0
2015-06-09 15:50:00,84.7,84.76,84.66,84.67,45057.0,65.1313,65.1774,65.1005,65.1082,45057.0
2015-06-10 09:30:00,85.12,85.25,85.12,85.22,16174.0,65.4543,65.5542,65.4543,65.5312,16174.0
2015-06-10 09:40:00,85.24,85.37,85.23,85.33,6120.0,65.5465,65.6465,65.5389,65.6158,6120.0
2015-06-10 09:50:00,85.34,85.42,85.34,85.34,14387.0,65.6234,65.685,65.6234,65.6234,14387.0
2015-06-10 10:00:00,85.36,85.49,85.36,85.47,3401.0,65.6388,65.7388,65.6388,65.7234,3401.0
2015-06-10 10:10:00,85.45,85.45,85.39,85.43,24415.0,65.708,65.708,65.6619,65.6926,24415.0
2015-06-10 10:20:00,85.42,85.46,85.41,85.45,38322.0,65.685,65.7157,65.6773,65.708,38322.0
2015-06-10 10:30:00,85.47,85.54,85.45,85.49,18655.0,65.7234,65.7772,65.708,65.7388,18655.0
2015-06-10 10:40:00,85.48,85.52,85.47,85.51,19745.0,65.7311,65.7619,65.7234,65.7542,19745.0
2015-06-10 10:50:00,85.5,85.6,85.49,85.57,8750.0,65.7465,65.8234,65.7388,65.8003,8750.0
2015-06-10 11:00:00,85.59,85.6,85.54,85.55,7592.0,65.8157,65.8234,65.7772,65.7849,7592.0
2015-06-10 11:10:00,85.56,85.92,85.55,85.79,56121.0,65.7926,66.0694,65.7849,65.9695,56121.0
2015-06-10 11:20:00,85.79,85.79,85.71,85.75,12899.0,65.9695,65.9695,65.908,65.9387,12899.0
2015-06-10 11:30:00,85.76,85.8,85.73,85.76,15536.0,65.9464,65.9772,65.9233,65.9464,15536.0
2015-06-10 11:40:00,85.78,85.79,85.75,85.75,6667.0,65.9618,65.9695,65.9387,65.9387,6667.0
2015-06-10 11:50:00,85.75,85.8,85.73,85.76,7272.0,65.9387,65.9772,65.9233,65.9464,7272.0
2015-06-10 12:00:00,85.76,85.81,85.74,85.78,3718.0,65.9464,65.9849,65.931,65.9618,3718.0
2015-06-10 12:10:00,85.75,85.78,85.75,85.77,22767.0,65.9387,65.9618,65.9387,65.9541,22767.0
2015-06-10 12:20:00,85.79,85.8,85.76,85.77,6332.0,65.9695,65.9772,65.9464,65.9541,6332.0
2015-06-10 12:30:00,85.77,85.8,85.74,85.75,8997.0,65.9541,65.9772,65.931,65.9387,8997.0
2015-06-10 12:40:00,85.75,85.77,85.73,85.76,22536.0,65.9387,65.9541,65.9233,65.9464,22536.0
2015-06-10 12:50:00,85.76,85.79,85.75,85.77,7742.0,65.9464,65.9695,65.9387,65.9541,7742.0
2015-06-10 13:00:00,85.77,85.79,85.76,85.77,2773.0,65.9541,65.9695,65.9464,65.9541,2773.0
2015-06-10 13:10:00,85.77,85.77,85.68,85.68,13154.0,65.9541,65.9541,65.8849,65.8849,13154.0
2015-06-10 13:20:00,85.68,85.7,85.68,85.7,21592.0,65.8849,65.9003,65.8849,65.9003,21592.0
2015-06-10 13:30:00,85.68,85.71,85.66,85.71,3791.0,65.8849,65.908,65.8695,65.908,3791.0
2015-06-10 13:40:00,85.68,85.68,85.64,85.65,16948.0,65.8849,65.8849,65.8541,65.8618,16948.0
2015-06-10 13:50:00,85.66,85.69,85.65,85.69,11821.0,65.8695,65.8926,65.8618,65.8926,11821.0
2015-06-10 14:00:00,85.7,85.78,85.7,85.75,18201.0,65.9003,65.9618,65.9003,65.9387,18201.0
2015-06-10 14:10:00,85.74,85.77,85.72,85.76,19075.0,65.931,65.9541,65.9156,65.9464,19075.0
2015-06-10 14:20:00,85.77,85.81,85.76,85.79,25302.0,65.9541,65.9849,65.9464,65.9695,25302.0
2015-06-10 14:30:00,85.78,85.8,85.76,85.76,28610.0,65.9618,65.9772,65.9464,65.9464,28610.0
2015-06-10 14:40:00,85.76,85.79,85.75,85.76,7041.0,65.9464,65.9695,65.9387,65.9464,7041.0
2015-06-10 14:50:00,85.75,85.8,85.74,85.79,17675.0,65.9387,65.9772,65.931,65.9695,17675.0
2015-06-10 15:00:00,85.79,85.79,85.74,85.74,6293.0,65.9695,65.9695,65.931,65.931,6293.0
2015-06-10 15:10:00,85.74,85.74,85.7,85.73,5410.0,65.931,65.931,65.9003,65.9233,5410.0
2015-06-10 15:20:00,85.73,85.76,85.72,85.73,12038.0,65.9233,65.9464,65.9156,65.9233,12038.0
2015-06-10 15:30:00,85.73,85.74,85.68,85.7,19692.0,65.9233,65.931,65.8849,65.9003,19692.0
2015-06-10 15:40:00,85.69,85.78,85.68,85.75,14862.0,65.8926,65.9618,65.8849,65.9387,14862.0
2015-06-10 15:50:00,85.76,85.77,85.68,85.68,25045.0,65.9464,65.9541,65.8849,65.8849,25045.0
2015-06-11 09:30:00,85.84,86.01,85.83,85.95,30698.0,66.0079,66.1386,66.0002,66.0925,30698.0
2015-06-11 09:40:00,85.93,85.96,85.9,85.95,7195.0,66.0771,66.1002,66.0541,66.0925,7195.0
2015-06-11 09:50:00,85.97,86.05,85.97,86.04,11545.0,66.1079,66.1694,66.1079,66.1617,11545.0
2015-06-11 10:00:00,86.05,86.11,86.02,86.06,76776.0,66.1694,66.2155,66.1463,66.1771,76776.0
2015-06-11 10:10:00,86.06,86.08,86.04,86.06,25873.0,66.1771,66.1925,66.1617,66.1771,25873.0
2015-06-11 10:20:00,86.06,86.07,86.02,86.03,8874.0,66.1771,66.1848,66.1463,66.154,8874.0
2015-06-11 10:30:00,86.04,86.04,85.78,85.84,54512.0,66.1617,66.1617,65.9618,66.0079,54512.0
2015-06-11 10:40:00,85.83,85.94,85.83,85.91,10391.0,66.0002,66.0848,66.0002,66.0618,10391.0
2015-06-11 10:50:00,85.91,85.91,85.79,85.8,8494.0,66.0618,66.0618,65.9695,65.9772,8494.0
2015-06-11 11:00:00,85.78,85.92,85.77,85.91,14013.0,65.9618,66.0694,65.9541,66.0618,14013.0
2015-06-11 11:10:00,85.91,85.95,85.88,85.89,84930.0,66.0618,66.0925,66.0387,66.0464,84930.0
2015-06-11 11:20:00,85.88,85.91,85.86,85.89,8266.0,66.0387,66.0618,66.0233,66.0464,8266.0
2015-06-11 11:30:00,85.9,85.98,85.87,85.96,14633.0,66.0541,66.1156,66.031,66.1002,14633.0
2015-06-11 11:40:00,85.95,85.95,85.9,85.93,9877.0,66.0925,66.0925,66.0541,66.0771,9877.0
2015-06-11 11:50:00,85.95,85.96,85.91,85.93,5963.0,66.0925,66.1002,66.0618,66.0771,5963.0
2015-06-11 12:00:00,85.93,85.97,85.91,85.91,31637.0,66.0771,66.1079,66.0618,66.0618,31637.0
2015-06-11 12:10:00,85.91,85.94,85.9,85.92,6623.0,66.0618,66.0848,66.0541,66.0694,6623.0
2015-06-11 12:20:00,85.92,85.94,85.89,85.93,8815.0,66.0694,66.0848,66.0464,66.0771,8815.0
2015-06-11 12:30:00,85.94,85.97,85.93,85.95,6699.0,66.0848,66.1079,66.0771,66.0925,6699.0
2015-06-11 12:40:00,85.96,85.99,85.95,85.95,8296.0,66.1002,66.1233,66.0925,66.0925,8296.0
2015-06-11 12:50:00,85.95,85.96,85.93,85.95,6323.0,66.0925,66.1002,66.0771,66.0925,6323.0
2015-06-11 13:00:00,85.95,85.96,85.91,85.92,7263.0,66.0925,66.1002,66.0618,66.0694,7263.0
2015-06-11 13:10:00,85.93,85.93,85.9,85.92,14731.0,66.0771,66.0771,66.0541,66.0694,14731.0
2015-06-11 13:20:00,85.94,85.95,85.92,85.94,5825.0,66.0848,66.0925,66.0694,66.0848,5825.0
2015-06-11 13:30:00,85.95,85.97,85.92,85.95,4957.0,66.0925,66.1079,66.0694,66.0925,4957.0
2015-06-11 13:40:00,85.95,86.06,85.95,86.02,15626.0,66.0925,66.1771,66.0925,66.1463,15626.0
2015-06-11 13:50:00,86.03,86.04,86.01,86.03,7364.0,66.154,66.1617,66.1386,66.154,7364.0
2015-06-11 14:00:00,86.03,86.04,86.0,86.02,16247.0,66.154,66.1617,66.131,66.1463,16247.0
2015-06-11 14:10:00,86.03,86.04,85.98,85.99,9706.0,66.154,66.1617,66.1156,66.1233,9706.0
2015-06-11 14:20:00,85.98,86.03,85.98,86.02,5781.0,66.1156,66.154,66.1156,66.1463,5781.0
2015-06-11 14:30:00,86.02,86.04,86.0,86.04,22479.0,66.1463,66.1617,66.131,66.1617,22479.0
2015-06-11 14:40:00,86.03,86.05,86.01,86.03,20332.0,66.154,66.1694,66.1386,66.154,20332.0
2015-06-11 14:50:00,86.03,86.04,85.97,86.0,11925.0,66.154,66.1617,66.1079,66.131,11925.0
2015-06-11 15:00:00,85.99,86.02,85.97,86.0,43403.0,66.1233,66.1463,66.1079,66.131,43403.0
2015-06-11 15:10:00,86.01,86.04,86.0,86.0,11252.0,66.1386,66.1617,66.131,66.131,11252.0
2015-06-11 15:20:00,86.0,86.0,85.95,85.96,15226.0,66.131,66.131,66.0925,66.1002,15226.0
2015-06-11 15:30:00,85.97,86.0,85.92,85.93,14428.0,66.1079,66.131,66.0694,66.0771,14428.0
2015-06-11 15:40:00,85.95,85.95,85.9,85.91,16236.0,66.0925,66.0925,66.0541,66.0618,16236.0
2015-06-11 15:50:00,85.9,85.94,85.84,85.93,23326.0,66.0541,66.0848,66.0079,66.0771,23326.0
2015-06-12 09:30:00,85.6,85.65,85.46,85.46,20703.0,65.8234,65.8618,65.7157,65.7157,20703.0
2015-06-12 09:40:00,85.41,85.48,85.38,85.45,14329.0,65.6773,65.7311,65.6542,65.708,14329.0
2015-06-12 09:50:00,85.45,85.5,85.4,85.46,27583.0,65.708,65.7465,65.6696,65.7157,27583.0
2015-06-12 10:00:00,85.47,85.57,85.43,85.55,13453.0,65.7234,65.8003,65.6926,65.7849,13453.0
2015-06-12 10:10:00,85.54,85.54,85.37,85.4,24666.0,65.7772,65.7772,65.6465,65.6696,24666.0
2015-06-12 10:20:00,85.4,85.42,85.34,85.38,11803.0,65.6696,65.685,65.6234,65.6542,11803.0
2015-06-12 10:30:00,85.36,85.4,85.22,85.28,29665.0,65.6388,65.6696,65.5312,65.5773,29665.0
2015-06-12 10:40:00,85.29,85.29,85.21,85.25,464848.0,65.585,65.585,65.5235,65.5542,464848.0
2015-06-12 10:50:00,85.26,85.27,85.19,85.21,10402.0,65.5619,65.5696,65.5081,65.5235,10402.0
2015-06-12 11:00:00,85.19,85.26,85.19,85.26,8260.0,65.5081,65.5619,65.5081,65.5619,8260.0
2015-06-12 11:10:00,85.27,85.4,85.23,85.39,29668.0,65.5696,65.6696,65.5389,65.6619,29668.0
2015-06-12 11:20:00,85.4,85.5,85.37,85.48,13750.0,65.6696,65.7465,65.6465,65.7311,13750.0
2015-06-12 11:30:00,85.43,85.44,85.4,85.43,27283.0,65.6926,65.7003,65.6696,65.6926,27283.0
2015-06-12 11:40:00,85.42,85.43,85.32,85.33,16189.0,65.685,65.6926,65.6081,65.6158,16189.0
2015-06-12 11:50:00,85.36,85.37,85.28,85.29,5012.0,65.6388,65.6465,65.5773,65.585,5012.0
2015-06-12 12:00:00,85.31,85.31,85.26,85.27,15077.0,65.6004,65.6004,65.5619,65.5696,15077.0
2015-06-12 12:10:00,85.26,85.29,85.23,85.28,4826.0,65.5619,65.585,65.5389,65.5773,4826.0
2015-06-12 12:20:00,85.27,85.33,85.25,85.32,872030.0,65.5696,65.6158,65.5542,65.6081,872030.0
2015-06-12 12:30:00,85.31,85.33,85.28,85.3,11828.0,65.6004,65.6158,65.5773,65.5927,11828.0
2015-06-12 12:40:00,85.29,85.31,85.24,85.29,23943.0,65.585,65.6004,65.5465,65.585,23943.0
2015-06-12 12:50:00,85.31,85.31,85.24,85.24,4805.0,65.6004,65.6004,65.5465,65.5465,4805.0
2015-06-12 13:00:00,85.26,85.29,85.24,85.29,8071.0,65.5619,65.585,65.5465,65.585,8071.0
2015-06-12 13:10:00,85.28,85.3,85.27,85.3,137822.0,65.5773,65.5927,65.5696,65.5927,137822.0
2015-06-12 13:20:00,85.3,85.33,85.28,85.33,123982.0,65.5927,65.6158,65.5773,65.6158,123982.0
2015-06-12 13:30:00,85.34,85.38,85.34,85.36,14839.0,65.6234,65.6542,65.6234,65.6388,14839.0
2015-06-12 13:40:00,85.36,85.37,85.27,85.28,11121.0,65.6388,65.6465,65.5696,65.5773,11121.0
2015-06-12 13:50:00,85.29,85.33,85.27,85.33,13901.0,65.585,65.6158,65.5696,65.6158,13901.0
2015-06-12 14:00:00,85.34,85.34,85.28,85.28,17961.0,65.6234,65.6234,65.5773,65.5773,17961.0
2015-06-12 14:10:00,85.28,85.3,85.27,85.27,34505.0,65.5773,65.5927,65.5696,65.5696,34505.0
2015-06-12 14:20:00,85.27,85.28,85.26,85.27,18860.0,65.5696,65.5773,65.5619,65.5696,18860.0
2015-06-12 14:30:00,85.27,85.28,85.16,85.19,36145.0,65.5696,65.5773,65.485,65.5081,36145.0
2015-06-12 14:40:00,85.19,85.24,85.19,85.23,14509.0,65.5081,65.5465,65.5081,65.5389,14509.0
2015-06-12 14:50:00,85.23,85.25,85.18,85.19,19535.0,65.5389,65.5542,65.5004,65.5081,19535.0
2015-06-12 15:00:00,85.18,85.24,85.17,85.22,19891.0,65.5004,65.5465,65.4927,65.5312,19891.0
2015-06-12 15:10:00,85.21,85.26,85.21,85.24,19932.0,65.5235,65.5619,65.5235,65.5465,19932.0
2015-06-12 15:20:00,85.25,85.3,85.25,85.3,8427.0,65.5542,65.5927,65.5542,65.5927,8427.0
2015-06-12 15:30:00,85.33,85.35,85.28,85.29,11524.0,65.6158,65.6311,65.5773,65.585,11524.0
2015-06-12 15:40:00,85.27,85.32,85.26,85.3,11580.0,65.5696,65.6081,65.5619,65.5927,11580.0
2015-06-12 15:50:00,85.31,85.34,85.31,85.31,15110.0,65.6004,65.6234,65.6004,65.6004,15110.0
2015-06-15 09:30:00,84.78,84.92,84.48,84.55,40563.0,65.1928,65.3005,64.9621,65.016,40563.0
2015-06-15 09:40:00,84.59,84.61,84.49,84.53,13461.0,65.0467,65.0621,64.9698,65.0006,13461.0
2015-06-15 09:50:00,84.48,84.6,84.47,84.57,14216.0,64.9621,65.0544,64.9544,65.0313,14216.0
2015-06-15 10:00:00,84.57,84.7,84.56,84.59,5562.0,65.0313,65.1313,65.0236,65.0467,5562.0
2015-06-15 10:10:00,84.61,84.71,84.56,84.63,23758.0,65.0621,65.139,65.0236,65.0775,23758.0
2015-06-15 10:20:00,84.64,84.72,84.6,84.7,7298.0,65.0852,65.1467,65.0544,65.1313,7298.0
2015-06-15 10:30:00,84.66,84.76,84.61,84.73,12067.0,65.1005,65.1774,65.0621,65.1544,12067.0
2015-06-15 10:40:00,84.72,84.75,84.65,84.67,9606.0,65.1467,65.1698,65.0929,65.1082,9606.0
2015-06-15 10:50:00,84.68,84.77,84.66,84.77,10138.0,65.1159,65.1851,65.1005,65.1851,10138.0
2015-06-15 11:00:00,84.77,84.95,84.77,84.94,21695.0,65.1851,65.3235,65.1851,65.3159,21695.0
2015-06-15 11:10:00,84.95,85.05,84.95,85.01,10841.0,65.3235,65.4004,65.3235,65.3697,10841.0
2015-06-15 11:20:00,85.0,85.01,84.79,84.8,26003.0,65.362,65.3697,65.2005,65.2082,26003.0
2015-06-15 11:30:00,84.8,84.93,84.8,84.93,7649.0,65.2082,65.3082,65.2082,65.3082,7649.0
2015-06-15 11:40:00,84.93,85.0,84.92,85.0,55209.0,65.3082,65.362,65.3005,65.362,55209.0
2015-06-15 11:50:00,85.02,85.03,84.89,84.93,23287.0,65.3774,65.3851,65.2774,65.3082,23287.0
2015-06-15 12:00:00,84.92,85.01,84.92,84.98,26834.0,65.3005,65.3697,65.3005,65.3466,26834.0
2015-06-15 12:10:00,84.98,84.99,84.94,84.99,14222.0,65.3466,65.3543,65.3159,65.3543,14222.0
2015-06-15 12:20:00,84.99,85.01,84.91,84.94,44235.0,65.3543,65.3697,65.2928,65.3159,44235.0
2015-06-15 12:30:00,84.95,84.96,84.91,84.94,22583.0,65.3235,65.3312,65.2928,65.3159,22583.0
2015-06-15 12:40:00,84.94,85.04,84.92,85.04,10441.0,65.3159,65.3928,65.3005,65.3928,10441.0
2015-06-15 12:50:00,85.04,85.05,85.01,85.03,4298.0,65.3928,65.4004,65.3697,65.3851,4298.0
2015-06-15 13:00:00,85.02,85.03,84.99,85.03,8117.0,65.3774,65.3851,65.3543,65.3851,8117.0
2015-06-15 13:10:00,85.02,85.04,85.0,85.03,9453.0,65.3774,65.3928,65.362,65.3851,9453.0
2015-06-15 13:20:00,85.02,85.02,84.93,84.94,14015.0,65.3774,65.3774,65.3082,65.3159,14015.0
2015-06-15 13:30:00,84.95,84.95,84.9,84.9,8983.0,65.3235,65.3235,65.2851,65.2851,8983.0
2015-06-15 13:40:00,84.9,84.9,84.83,84.87,14677.0,65.2851,65.2851,65.2313,65.262,14677.0
2015-06-15 13:50:00,84.91,85.09,84.83,84.9,53371.0,65.2928,65.4312,65.2313,65.2851,53371.0
2015-06-15 14:00:00,84.91,84.95,84.89,84.92,14118.0,65.2928,65.3235,65.2774,65.3005,14118.0
2015-06-15 14:10:00,84.94,85.02,84.93,84.99,24239.0,65.3159,65.3774,65.3082,65.3543,24239.0
2015-06-15 14:20:00,85.0,85.0,84.94,84.96,19308.0,65.362,65.362,65.3159,65.3312,19308.0
2015-06-15 14:30:00,84.97,84.98,84.93,84.96,43586.0,65.3389,65.3466,65.3082,65.3312,43586.0
2015-06-15 14:40:00,84.95,84.98,84.92,84.98,59022.0,65.3235,65.3466,65.3005,65.3466,59022.0
2015-06-15 14:50:00,84.96,84.96,84.83,84.85,24699.0,65.3312,65.3312,65.2313,65.2466,24699.0
2015-06-15 15:00:00,84.85,84.85,84.79,84.83,40593.0,65.2466,65.2466,65.2005,65.2313,40593.0
2015-06-15 15:10:00,84.83,84.86,84.8,84.83,20972.0,65.2313,65.2543,65.2082,65.2313,20972.0
2015-06-15 15:20:00,84.82,84.87,84.81,84.86,30543.0,65.2236,65.262,65.2159,65.2543,30543.0
2015-06-15 15:30:00,84.85,84.89,84.85,84.88,23892.0,65.2466,65.2774,65.2466,65.2697,23892.0
2015-06-15 15:40:00,84.88,84.98,84.87,84.94,34565.0,65.2697,65.3466,65.262,65.3159,34565.0
2015-06-15 15:50:00,84.93,84.95,84.86,84.89,48460.0,65.3082,65.3235,65.2543,65.2774,48460.0
2015-06-16 09:30:00,84.9,85.14,84.76,85.13,30032.0,65.2851,65.4696,65.1774,65.462,30032.0
2015-06-16 09:40:00,85.07,85.09,85.03,85.07,2654.0,65.4158,65.4312,65.3851,65.4158,2654.0
2015-06-16 09:50:00,85.08,85.13,85.03,85.08,5820.0,65.4235,65.462,65.3851,65.4235,5820.0
2015-06-16 10:00:00,85.1,85.11,85.02,85.02,4254.0,65.4389,65.4466,65.3774,65.3774,4254.0
2015-06-16 10:10:00,85.01,85.01,84.86,84.94,17879.0,65.3697,65.3697,65.2543,65.3159,17879.0
2015-06-16 10:20:00,84.94,85.01,84.92,84.97,41822.0,65.3159,65.3697,65.3005,65.3389,41822.0
2015-06-16 10:30:00,84.96,85.03,84.92,84.92,3795.0,65.3312,65.3851,65.3005,65.3005,3795.0
2015-06-16 10:40:00,84.95,85.07,84.95,85.05,6084.0,65.3235,65.4158,65.3235,65.4004,6084.0
2015-06-16 10:50:00,85.05,85.05,84.97,85.0,13340.0,65.4004,65.4004,65.3389,65.362,13340.0
2015-06-16 11:00:00,84.99,85.08,84.97,85.06,6543.0,65.3543,65.4235,65.3389,65.4081,6543.0
2015-06-16 11:10:00,85.07,85.24,85.07,85.18,7985.0,65.4158,65.5465,65.4158,65.5004,7985.0
2015-06-16 11:20:00,85.19,85.2,85.14,85.15,12461.0,65.5081,65.5158,65.4696,65.4773,12461.0
2015-06-16 11:30:00,85.17,85.17,85.13,85.14,10870.0,65.4927,65.4927,65.462,65.4696,10870.0
2015-06-16 11:40:00,85.15,85.18,85.14,85.16,8166.0,65.4773,65.5004,65.4696,65.485,8166.0
2015-06-16 11:50:00,85.18,85.18,85.13,85.16,6149.0,65.5004,65.5004,65.462,65.485,6149.0
2015-06-16 12:00:00,85.17,85.18,85.14,85.15,5876.0,65.4927,65.5004,65.4696,65.4773,5876.0
2015-06-16 12:10:00,85.14,85.19,85.14,85.19,2006.0,65.4696,65.5081,65.4696,65.5081,2006.0
2015-06-16 12:20:00,85.18,85.19,85.16,85.18,4581.0,65.5004,65.5081,65.485,65.5004,4581.0
2015-06-16 12:30:00,85.18,85.26,85.18,85.25,20572.0,65.5004,65.5619,65.5004,65.5542,20572.0
2015-06-16 12:40:00,85.25,85.27,85.23,85.24,4130.0,65.5542,65.5696,65.5389,65.5465,4130.0
2015-06-16 12:50:00,85.24,85.28,85.23,85.27,6095.0,65.5465,65.5773,65.5389,65.5696,6095.0
2015-06-16 13:00:00,85.3,85.3,85.26,85.27,6392.0,65.5927,65.5927,65.5619,65.5696,6392.0
2015-06-16 13:10:00,85.26,85.29,85.25,85.27,12281.0,65.5619,65.585,65.5542,65.5696,12281.0
2015-06-16 13:20:00,85.3,85.34,85.28,85.33,10643.0,65.5927,65.6234,65.5773,65.6158,10643.0
2015-06-16 13:30:00,85.32,85.35,85.31,85.33,9662.0,65.6081,65.6311,65.6004,65.6158,9662.0
2015-06-16 13:40:00,85.33,85.35,85.3,85.32,10652.0,65.6158,65.6311,65.5927,65.6081,10652.0
2015-06-16 13:50:00,85.31,85.34,85.3,85.32,8114.0,65.6004,65.6234,65.5927,65.6081,8114.0
2015-06-16 14:00:00,85.33,85.42,85.33,85.41,43257.0,65.6158,65.685,65.6158,65.6773,43257.0
2015-06-16 14:10:00,85.4,85.41,85.38,85.4,13805.0,65.6696,65.6773,65.6542,65.6696,13805.0
2015-06-16 14:20:00,85.4,85.41,85.37,85.37,13626.0,65.6696,65.6773,65.6465,65.6465,13626.0
2015-06-16 14:30:00,85.37,85.41,85.35,85.35,5293.0,65.6465,65.6773,65.6311,65.6311,5293.0
2015-06-16 14:40:00,85.36,85.37,85.32,85.35,39763.0,65.6388,65.6465,65.6081,65.6311,39763.0
2015-06-16 14:50:00,85.36,85.38,85.35,85.37,49022.0,65.6388,65.6542,65.6311,65.6465,49022.0
2015-06-16 15:00:00,85.38,85.41,85.36,85.36,17084.0,65.6542,65.6773,65.6388,65.6388,17084.0
2015-06-16 15:10:00,85.39,85.4,85.34,85.36,3255.0,65.6619,65.6696,65.6234,65.6388,3255.0
2015-06-16 15:20:00,85.36,85.39,85.35,85.38,6017.0,65.6388,65.6619,65.6311,65.6542,6017.0
2015-06-16 15:30:00,85.39,85.42,85.38,85.41,8038.0,65.6619,65.685,65.6542,65.6773,8038.0
2015-06-16 15:40:00,85.41,85.42,85.35,85.39,21758.0,65.6773,65.685,65.6311,65.6619,21758.0
2015-06-16 15:50:00,85.39,85.41,85.35,85.39,22753.0,65.6619,65.6773,65.6311,65.6619,22753.0
2015-06-17 09:30:00,85.6,85.67,85.59,85.63,12850.0,65.8234,65.8772,65.8157,65.8464,12850.0
2015-06-17 09:40:00,85.63,85.68,85.61,85.67,4750.0,65.8464,65.8849,65.8311,65.8772,4750.0
2015-06-17 09:50:00,85.65,85.67,85.56,85.61,9015.0,65.8618,65.8772,65.7926,65.8311,9015.0
2015-06-17 10:00:00,85.63,85.65,85.59,85.6,8843.0,65.8464,65.8618,65.8157,65.8234,8843.0
2015-06-17 10:10:00,85.61,85.62,85.55,85.56,8865.0,65.8311,65.8388,65.7849,65.7926,8865.0
2015-06-17 10:20:00,85.56,85.58,85.52,85.58,28842.0,65.7926,65.808,65.7619,65.808,28842.0
2015-06-17 10:30:00,85.56,85.59,85.54,85.55,6248.0,65.7926,65.8157,65.7772,65.7849,6248.0
2015-06-17 10:40:00,85.55,85.58,85.52,85.57,12285.0,65.7849,65.808,65.7619,65.8003,12285.0
2015-06-17 10:50:00,85.54,85.61,85.52,85.58,19171.0,65.7772,65.8311,65.7619,65.808,19171.0
2015-06-17 11:00:00,85.59,85.6,85.55,85.57,4683.0,65.8157,65.8234,65.7849,65.8003,4683.0
2015-06-17 11:10:00,85.56,85.59,85.53,85.54,9659.0,65.7926,65.8157,65.7695,65.7772,9659.0
2015-06-17 11:20:00,85.54,85.55,85.43,85.44,10912.0,65.7772,65.7849,65.6926,65.7003,10912.0
2015-06-17 11:30:00,85.43,85.46,85.41,85.42,8185.0,65.6926,65.7157,65.6773,65.685,8185.0
2015-06-17 11:40:00,85.42,85.43,85.38,85.43,6303.0,65.685,65.6926,65.6542,65.6926,6303.0
2015-06-17 11:50:00,85.43,85.47,85.42,85.45,10937.0,65.6926,65.7234,65.685,65.708,10937.0
2015-06-17 12:00:00,85.43,85.44,85.31,85.36,20737.0,65.6926,65.7003,65.6004,65.6388,20737.0
2015-06-17 12:10:00,85.34,85.35,85.25,85.26,7245.0,65.6234,65.6311,65.5542,65.5619,7245.0
2015-06-17 12:20:00,85.26,85.32,85.26,85.31,5624.0,65.5619,65.6081,65.5619,65.6004,5624.0
2015-06-17 12:30:00,85.3,85.32,85.29,85.29,8694.0,65.5927,65.6081,65.585,65.585,8694.0
2015-06-17 12:40:00,85.28,85.32,85.19,85.21,27826.0,65.5773,65.6081,65.5081,65.5235,27826.0
2015-06-17 12:50:00,85.21,85.22,85.1,85.17,31555.0,65.5235,65.5312,65.4389,65.4927,31555.0
2015-06-17 13:00:00,85.15,85.18,85.12,85.13,4153.0,65.4773,65.5004,65.4543,65.462,4153.0
2015-06-17 13:10:00,85.15,85.18,85.14,85.17,15909.0,65.4773,65.5004,65.4696,65.4927,15909.0
2015-06-17 13:20:00,85.16,85.18,85.15,85.15,5300.0,65.485,65.5004,65.4773,65.4773,5300.0
2015-06-17 13:30:00,85.15,85.2,85.13,85.2,29702.0,65.4773,65.5158,65.462,65.5158,29702.0
2015-06-17 13:40:00,85.2,85.2,85.14,85.17,11054.0,65.5158,65.5158,65.4696,65.4927,11054.0
2015-06-17 13:50:00,85.17,85.31,85.16,85.28,6361.0,65.4927,65.6004,65.485,65.5773,6361.0
2015-06-17 14:00:00,85.27,85.62,85.11,85.59,18499.0,65.5696,65.8388,65.4466,65.8157,18499.0
2015-06-17 14:10:00,85.56,85.61,85.43,85.43,24109.0,65.7926,65.8311,65.6926,65.6926,24109.0
2015-06-17 14:20:00,85.45,85.45,85.3,85.34,24287.0,65.708,65.708,65.5927,65.6234,24287.0
2015-06-17 14:30:00,85.32,85.58,85.3,85.58,41235.0,65.6081,65.808,65.5927,65.808,41235.0
2015-06-17 14:40:00,85.57,85.8,85.57,85.74,38757.0,65.8003,65.9772,65.8003,65.931,38757.0
2015-06-17 14:50:00,85.72,85.77,85.67,85.69,15852.0,65.9156,65.9541,65.8772,65.8926,15852.0
2015-06-17 15:00:00,85.7,85.71,85.55,85.55,52579.0,65.9003,65.908,65.7849,65.7849,52579.0
2015-06-17 15:10:00,85.56,85.68,85.54,85.65,21634.0,65.7926,65.8849,65.7772,65.8618,21634.0
2015-06-17 15:20:00,85.66,85.71,85.64,85.65,17555.0,65.8695,65.908,65.8541,65.8618,17555.0
2015-06-17 15:30:00,85.64,85.69,85.56,85.59,33534.0,65.8541,65.8926,65.7926,65.8157,33534.0
2015-06-17 15:40:00,85.58,85.59,85.48,85.5,13976.0,65.808,65.8157,65.7311,65.7465,13976.0
2015-06-17 15:50:00,85.52,85.57,85.51,85.54,38290.0,65.7619,65.8003,65.7542,65.7772,38290.0
2015-06-18 09:30:00,85.73,86.02,85.73,85.86,18259.0,65.9233,66.1463,65.9233,66.0233,18259.0
2015-06-18 09:40:00,85.85,86.0,85.82,85.99,2340.0,66.0156,66.131,65.9925,66.1233,2340.0
2015-06-18 09:50:00,86.01,86.02,85.89,85.94,4664.0,66.1386,66.1463,66.0464,66.0848,4664.0
2015-06-18 10:00:00,85.96,86.14,85.96,86.12,12724.0,66.1002,66.2386,66.1002,66.2232,12724.0
2015-06-18 10:10:00,86.12,86.12,86.08,86.11,20488.0,66.2232,66.2232,66.1925,66.2155,20488.0
2015-06-18 10:20:00,86.11,86.13,86.09,86.12,6259.0,66.2155,66.2309,66.2002,66.2232,6259.0
2015-06-18 10:30:00,86.14,86.14,86.06,86.11,7264.0,66.2386,66.2386,66.1771,66.2155,7264.0
2015-06-18 10:40:00,86.12,86.22,86.08,86.21,21311.0,66.2232,66.3001,66.1925,66.2924,21311.0
2015-06-18 10:50:00,86.21,86.24,86.2,86.24,8265.0,66.2924,66.3155,66.2847,66.3155,8265.0
2015-06-18 11:00:00,86.24,86.35,86.22,86.32,19307.0,66.3155,66.4001,66.3001,66.377,19307.0
2015-06-18 11:10:00,86.31,86.33,86.26,86.27,10392.0,66.3693,66.3847,66.3309,66.3386,10392.0
2015-06-18 11:20:00,86.25,86.29,86.25,86.28,9404.0,66.3232,66.354,66.3232,66.3463,9404.0
2015-06-18 11:30:00,86.3,86.36,86.29,86.31,4369.0,66.3616,66.4078,66.354,66.3693,4369.0
2015-06-18 11:40:00,86.33,86.36,86.32,86.32,10052.0,66.3847,66.4078,66.377,66.377,10052.0
2015-06-18 11:50:00,86.31,86.31,86.27,86.28,5056.0,66.3693,66.3693,66.3386,66.3463,5056.0
2015-06-18 12:00:00,86.29,86.3,86.27,86.29,9006.0,66.354,66.3616,66.3386,66.354,9006.0
2015-06-18 12:10:00,86.28,86.29,86.25,86.28,4576.0,66.3463,66.354,66.3232,66.3463,4576.0
2015-06-18 12:20:00,86.27,86.44,86.27,86.4,15827.0,66.3386,66.4693,66.3386,66.4385,15827.0
2015-06-18 12:30:00,86.41,86.55,86.41,86.44,16728.0,66.4462,66.5539,66.4462,66.4693,16728.0
2015-06-18 12:40:00,86.47,86.47,86.4,86.4,7547.0,66.4924,66.4924,66.4385,66.4385,7547.0
2015-06-18 12:50:00,86.4,86.42,86.34,86.35,12672.0,66.4385,66.4539,66.3924,66.4001,12672.0
2015-06-18 13:00:00,86.34,86.39,86.3,86.31,10506.0,66.3924,66.4309,66.3616,66.3693,10506.0
2015-06-18 13:10:00,86.29,86.35,86.25,86.27,21617.0,66.354,66.4001,66.3232,66.3386,21617.0
2015-06-18 13:20:00,86.27,86.28,86.2,86.27,17341.0,66.3386,66.3463,66.2847,66.3386,17341.0
2015-06-18 13:30:00,86.25,86.28,86.22,86.26,8612.0,66.3232,66.3463,66.3001,66.3309,8612.0
2015-06-18 13:40:00,86.27,86.31,86.27,86.28,2970.0,66.3386,66.3693,66.3386,66.3463,2970.0
2015-06-18 13:50:00,86.28,86.29,86.25,86.26,15556.0,66.3463,66.354,66.3232,66.3309,15556.0
2015-06-18 14:00:00,86.23,86.31,86.23,86.31,3819.0,66.3078,66.3693,66.3078,66.3693,3819.0
2015-06-18 14:10:00,86.28,86.29,86.27,86.28,15758.0,66.3463,66.354,66.3386,66.3463,15758.0
2015-06-18 14:20:00,86.28,86.35,86.28,86.31,8991.0,66.3463,66.4001,66.3463,66.3693,8991.0
2015-06-18 14:30:00,86.3,86.38,86.3,86.38,22451.0,66.3616,66.4232,66.3616,66.4232,22451.0
2015-06-18 14:40:00,86.37,86.38,86.34,86.38,32311.0,66.4155,66.4232,66.3924,66.4232,32311.0
2015-06-18 14:50:00,86.37,86.41,86.36,86.4,27464.0,66.4155,66.4462,66.4078,66.4385,27464.0
2015-06-18 15:00:00,86.4,86.4,86.33,86.35,9813.0,66.4385,66.4385,66.3847,66.4001,9813.0
2015-06-18 15:10:00,86.34,86.36,86.33,86.34,18501.0,66.3924,66.4078,66.3847,66.3924,18501.0
2015-06-18 15:20:00,86.34,86.45,86.34,86.45,32974.0,66.3924,66.477,66.3924,66.477,32974.0
2015-06-18 15:30:00,86.45,86.46,86.35,86.35,14711.0,66.477,66.4847,66.4001,66.4001,14711.0
2015-06-18 15:40:00,86.37,86.43,86.33,86.33,23543.0,66.4155,66.4616,66.3847,66.3847,23543.0
2015-06-18 15:50:00,86.33,86.34,86.28,86.33,46646.0,66.3847,66.3924,66.3463,66.3847,46646.0
2015-06-19 09:30:00,86.22,86.22,86.14,86.15,7961.0,66.3001,66.3001,66.2386,66.2463,7961.0
2015-06-19 09:40:00,86.13,86.2,86.1,86.11,5755.0,66.2309,66.2847,66.2079,66.2155,5755.0
2015-06-19 09:50:00,86.12,86.2,86.11,86.2,2069.0,66.2232,66.2847,66.2155,66.2847,2069.0
2015-06-19 10:00:00,86.2,86.29,86.2,86.27,41017.0,66.2847,66.354,66.2847,66.3386,41017.0
2015-06-19 10:10:00,86.25,86.27,86.21,86.22,26419.0,66.3232,66.3386,66.2924,66.3001,26419.0
2015-06-19 10:20:00,86.23,86.28,86.22,86.23,3431.0,66.3078,66.3463,66.3001,66.3078,3431.0
2015-06-19 10:30:00,86.23,86.26,86.16,86.16,14691.0,66.3078,66.3309,66.254,66.254,14691.0
2015-06-19 10:40:00,86.18,86.23,86.18,86.23,11084.0,66.2694,66.3078,66.2694,66.3078,11084.0
2015-06-19 10:50:00,86.24,86.27,86.2,86.24,6845.0,66.3155,66.3386,66.2847,66.3155,6845.0
2015-06-19 11:00:00,86.25,86.25,86.17,86.19,5331.0,66.3232,66.3232,66.2617,66.2771,5331.0
2015-06-19 11:10:00,86.18,86.23,86.18,86.21,8950.0,66.2694,66.3078,66.2694,66.2924,8950.0
2015-06-19 11:20:00,86.22,86.22,86.16,86.17,4413.0,66.3001,66.3001,66.254,66.2617,4413.0
2015-06-19 11:30:00,86.18,86.19,86.13,86.13,7284.0,66.2694,66.2771,66.2309,66.2309,7284.0
2015-06-19 11:40:00,86.14,86.15,86.05,86.07,11924.0,66.2386,66.2463,66.1694,66.1848,11924.0
2015-06-19 11:50:00,86.07,86.08,86.05,86.08,11066.0,66.1848,66.1925,66.1694,66.1925,11066.0
2015-06-19 12:00:00,86.07,86.09,86.02,86.05,11023.0,66.1848,66.2002,66.1463,66.1694,11023.0
2015-06-19 12:10:00,86.05,86.08,86.04,86.07,3617.0,66.1694,66.1925,66.1617,66.1848,3617.0
2015-06-19 12:20:00,86.08,86.08,86.03,86.04,10017.0,66.1925,66.1925,66.154,66.1617,10017.0
2015-06-19 12:30:00,86.01,86.09,86.01,86.06,7531.0,66.1386,66.2002,66.1386,66.1771,7531.0
2015-06-19 12:40:00,86.06,86.09,86.06,86.08,9465.0,66.1771,66.2002,66.1771,66.1925,9465.0
2015-06-19 12:50:00,86.07,86.08,86.05,86.06,12043.0,66.1848,66.1925,66.1694,66.1771,12043.0
2015-06-19 13:00:00,86.06,86.07,86.04,86.04,6797.0,66.1771,66.1848,66.1617,66.1617,6797.0
2015-06-19 13:10:00,86.03,86.07,86.02,86.06,10158.0,66.154,66.1848,66.1463,66.1771,10158.0
2015-06-19 13:20:00,86.07,86.09,86.05,86.06,3577.0,66.1848,66.2002,66.1694,66.1771,3577.0
2015-06-19 13:30:00,86.08,86.14,86.08,86.14,5742.0,66.1925,66.2386,66.1925,66.2386,5742.0
2015-06-19 13:40:00,86.14,86.14,86.11,86.13,4399.0,66.2386,66.2386,66.2155,66.2309,4399.0
2015-06-19 13:50:00,86.12,86.12,86.09,86.09,13077.0,66.2232,66.2232,66.2002,66.2002,13077.0
2015-06-19 14:00:00,86.1,86.1,86.06,86.06,10550.0,66.2079,66.2079,66.1771,66.1771,10550.0
2015-06-19 14:10:00,86.07,86.08,86.04,86.05,32250.0,66.1848,66.1925,66.1617,66.1694,32250.0
2015-06-19 14:20:00,86.05,86.05,85.93,85.97,13974.0,66.1694,66.1694,66.0771,66.1079,13974.0
2015-06-19 14:30:00,85.96,85.96,85.93,85.96,17612.0,66.1002,66.1002,66.0771,66.1002,17612.0
2015-06-19 14:40:00,85.95,85.96,85.93,85.93,9058.0,66.0925,66.1002,66.0771,66.0771,9058.0
2015-06-19 14:50:00,85.94,85.95,85.89,85.92,24012.0,66.0848,66.0925,66.0464,66.0694,24012.0
2015-06-19 15:00:00,85.93,85.93,85.88,85.91,27669.0,66.0771,66.0771,66.0387,66.0618,27669.0
2015-06-19 15:10:00,85.92,85.93,85.85,85.88,13123.0,66.0694,66.0771,66.0156,66.0387,13123.0
2015-06-19 15:20:00,85.89,85.9,85.87,85.89,4035.0,66.0464,66.0541,66.031,66.0464,4035.0
2015-06-19 15:30:00,85.87,85.94,85.86,85.92,2610.0,66.031,66.0848,66.0233,66.0694,2610.0
2015-06-19 15:40:00,85.94,86.02,85.93,86.01,12070.0,66.0848,66.1463,66.0771,66.1386,12070.0
2015-06-19 15:50:00,86.01,86.01,85.81,85.81,19884.0,66.1386,66.1386,65.9849,65.9849,19884.0
2015-06-22 09:30:00,85.9,85.92,85.76,85.76,17046.0,66.4467,66.4622,66.3384,66.3384,17046.0
2015-06-22 09:40:00,85.77,85.86,85.77,85.86,9317.0,66.3461,66.4157,66.3461,66.4157,9317.0
2015-06-22 09:50:00,85.88,85.9,85.88,85.89,4841.0,66.4312,66.4467,66.4312,66.439,4841.0
2015-06-22 10:00:00,85.91,85.96,85.85,85.96,3122.0,66.4544,66.4931,66.408,66.4931,3122.0
2015-06-22 10:10:00,85.93,85.96,85.93,85.94,18730.0,66.4699,66.4931,66.4699,66.4776,18730.0
2015-06-22 10:20:00,85.94,85.95,85.9,85.93,4545.0,66.4776,66.4854,66.4467,66.4699,4545.0
2015-06-22 10:30:00,85.93,85.97,85.93,85.97,8108.0,66.4699,66.5008,66.4699,66.5008,8108.0
2015-06-22 10:40:00,85.98,86.06,85.98,85.99,10714.0,66.5086,66.5705,66.5086,66.5163,10714.0
2015-06-22 10:50:00,85.98,86.02,85.96,86.02,5461.0,66.5086,66.5395,66.4931,66.5395,5461.0
2015-06-22 11:00:00,86.01,86.06,85.97,86.03,19956.0,66.5318,66.5705,66.5008,66.5472,19956.0
2015-06-22 11:10:00,86.04,86.07,86.03,86.04,5190.0,66.555,66.5782,66.5472,66.555,5190.0
2015-06-22 11:20:00,86.08,86.1,86.04,86.06,3109.0,66.5859,66.6014,66.555,66.5705,3109.0
2015-06-22 11:30:00,86.07,86.07,86.01,86.02,1781.0,66.5782,66.5782,66.5318,66.5395,1781.0
2015-06-22 11:40:00,86.01,86.02,85.97,85.98,4214.0,66.5318,66.5395,66.5008,66.5086,4214.0
2015-06-22 11:50:00,85.98,86.0,85.9,85.9,8902.0,66.5086,66.524,66.4467,66.4467,8902.0
2015-06-22 12:00:00,85.91,85.92,85.88,85.89,6640.0,66.4544,66.4622,66.4312,66.439,6640.0
2015-06-22 12:10:00,85.87,85.9,85.86,85.86,5898.0,66.4235,66.4467,66.4157,66.4157,5898.0
2015-06-22 12:20:00,85.84,85.85,85.72,85.76,11519.0,66.4003,66.408,66.3075,66.3384,11519.0
2015-06-22 12:30:00,85.77,85.81,85.76,85.81,11295.0,66.3461,66.3771,66.3384,66.3771,11295.0
2015-06-22 12:40:00,85.83,85.83,85.8,85.83,12273.0,66.3925,66.3925,66.3693,66.3925,12273.0
2015-06-22 12:50:00,85.82,85.86,85.82,85.84,10658.0,66.3848,66.4157,66.3848,66.4003,10658.0
2015-06-22 13:00:00,85.85,85.86,85.82,85.82,5509.0,66.408,66.4157,66.3848,66.3848,5509.0
2015-06-22 13:10:00,85.83,85.83,85.77,85.78,5102.0,66.3925,66.3925,66.3461,66.3539,5102.0
2015-06-22 13:20:00,85.77,85.8,85.74,85.75,4097.0,66.3461,66.3693,66.3229,66.3307,4097.0
2015-06-22 13:30:00,85.73,85.77,85.73,85.75,30394.0,66.3152,66.3461,66.3152,66.3307,30394.0
2015-06-22 13:40:00,85.75,85.79,85.73,85.78,6576.0,66.3307,66.3616,66.3152,66.3539,6576.0
2015-06-22 13:50:00,85.78,85.8,85.76,85.78,12829.0,66.3539,66.3693,66.3384,66.3539,12829.0
2015-06-22 14:00:00,85.81,85.83,85.8,85.82,6595.0,66.3771,66.3925,66.3693,66.3848,6595.0
2015-06-22 14:10:00,85.81,85.83,85.8,85.81,16442.0,66.3771,66.3925,66.3693,66.3771,16442.0
2015-06-22 14:20:00,85.81,85.83,85.78,85.79,8745.0,66.3771,66.3925,66.3539,66.3616,8745.0
2015-06-22 14:30:00,85.79,85.85,85.77,85.84,32246.0,66.3616,66.408,66.3461,66.4003,32246.0
2015-06-22 14:40:00,85.84,85.85,85.81,85.82,13798.0,66.4003,66.408,66.3771,66.3848,13798.0
2015-06-22 14:50:00,85.83,85.89,85.83,85.86,21134.0,66.3925,66.439,66.3925,66.4157,21134.0
2015-06-22 15:00:00,85.84,85.86,85.82,85.85,6764.0,66.4003,66.4157,66.3848,66.408,6764.0
2015-06-22 15:10:00,85.86,85.87,85.81,85.82,8912.0,66.4157,66.4235,66.3771,66.3848,8912.0
2015-06-22 15:20:00,85.82,85.87,85.82,85.83,7022.0,66.3848,66.4235,66.3848,66.3925,7022.0
2015-06-22 15:30:00,85.83,85.85,85.78,85.78,16170.0,66.3925,66.408,66.3539,66.3539,16170.0
2015-06-22 15:40:00,85.79,85.83,85.78,85.81,23759.0,66.3616,66.3925,66.3539,66.3771,23759.0
2015-06-22 15:50:00,85.79,85.82,85.75,85.8,20204.0,66.3616,66.3848,66.3307,66.3693,20204.0
2015-06-23 09:30:00,85.87,85.99,85.87,85.92,27385.0,66.4235,66.5163,66.4235,66.4622,27385.0
2015-06-23 09:40:00,85.91,86.0,85.91,85.98,12179.0,66.4544,66.524,66.4544,66.5086,12179.0
2015-06-23 09:50:00,86.0,86.02,85.97,86.02,1828.0,66.524,66.5395,66.5008,66.5395,1828.0
2015-06-23 10:00:00,86.0,86.05,85.97,86.01,35820.0,66.524,66.5627,66.5008,66.5318,35820.0
2015-06-23 10:10:00,86.01,86.03,85.87,85.87,28068.0,66.5318,66.5472,66.4235,66.4235,28068.0
2015-06-23 10:20:00,85.88,85.92,85.85,85.89,9198.0,66.4312,66.4622,66.408,66.439,9198.0
2015-06-23 10:30:00,85.88,85.92,85.87,85.87,4565.0,66.4312,66.4622,66.4235,66.4235,4565.0
2015-06-23 10:40:00,85.86,85.86,85.78,85.83,10074.0,66.4157,66.4157,66.3539,66.3925,10074.0
2015-06-23 10:50:00,85.82,85.83,85.78,85.8,5273.0,66.3848,66.3925,66.3539,66.3693,5273.0
2015-06-23 11:00:00,85.8,85.87,85.78,85.85,8287.0,66.3693,66.4235,66.3539,66.408,8287.0
2015-06-23 11:10:00,85.86,85.87,85.78,85.83,6766.0,66.4157,66.4235,66.3539,66.3925,6766.0
2015-06-23 11:20:00,85.82,85.82,85.72,85.73,6224.0,66.3848,66.3848,66.3075,66.3152,6224.0
2015-06-23 11:30:00,85.73,85.83,85.73,85.78,7438.0,66.3152,66.3925,66.3152,66.3539,7438.0
2015-06-23 11:40:00,85.77,85.8,85.76,85.8,8794.0,66.3461,66.3693,66.3384,66.3693,8794.0
2015-06-23 11:50:00,85.8,85.8,85.76,85.76,10078.0,66.3693,66.3693,66.3384,66.3384,10078.0
2015-06-23 12:00:00,85.77,85.77,85.66,85.68,11748.0,66.3461,66.3461,66.261,66.2765,11748.0
2015-06-23 12:10:00,85.67,85.73,85.66,85.73,5961.0,66.2688,66.3152,66.261,66.3152,5961.0
2015-06-23 12:20:00,85.72,85.73,85.69,85.72,1689.0,66.3075,66.3152,66.2842,66.3075,1689.0
2015-06-23 12:30:00,85.71,85.75,85.71,85.75,4701.0,66.2997,66.3307,66.2997,66.3307,4701.0
2015-06-23 12:40:00,85.74,85.76,85.72,85.74,2002.0,66.3229,66.3384,66.3075,66.3229,2002.0
2015-06-23 12:50:00,85.72,85.72,85.71,85.71,1323.0,66.3075,66.3075,66.2997,66.2997,1323.0
2015-06-23 13:00:00,85.71,85.73,85.69,85.69,1824.0,66.2997,66.3152,66.2842,66.2842,1824.0
2015-06-23 13:10:00,85.72,85.75,85.71,85.75,2341.0,66.3075,66.3307,66.2997,66.3307,2341.0
2015-06-23 13:20:00,85.77,85.77,85.74,85.74,22206.0,66.3461,66.3461,66.3229,66.3229,22206.0
2015-06-23 13:30:00,85.74,85.76,85.73,85.76,4991.0,66.3229,66.3384,66.3152,66.3384,4991.0
2015-06-23 13:40:00,85.77,85.8,85.77,85.79,4011.0,66.3461,66.3693,66.3461,66.3616,4011.0
2015-06-23 13:50:00,85.79,85.8,85.78,85.8,4592.0,66.3616,66.3693,66.3539,66.3693,4592.0
2015-06-23 14:00:00,85.8,85.82,85.78,85.78,32469.0,66.3693,66.3848,66.3539,66.3539,32469.0
2015-06-23 14:10:00,85.77,85.82,85.77,85.8,15923.0,66.3461,66.3848,66.3461,66.3693,15923.0
2015-06-23 14:20:00,85.81,85.82,85.8,85.8,5657.0,66.3771,66.3848,66.3693,66.3693,5657.0
2015-06-23 14:30:00,85.81,85.88,85.79,85.87,27917.0,66.3771,66.4312,66.3616,66.4235,27917.0
2015-06-23 14:40:00,85.86,85.9,85.86,85.88,11200.0,66.4157,66.4467,66.4157,66.4312,11200.0
2015-06-23 14:50:00,85.87,85.89,85.87,85.89,20177.0,66.4235,66.439,66.4235,66.439,20177.0
2015-06-23 15:00:00,85.89,85.89,85.83,85.84,5901.0,66.439,66.439,66.3925,66.4003,5901.0
2015-06-23 15:10:00,85.84,85.85,85.82,85.84,6653.0,66.4003,66.408,66.3848,66.4003,6653.0
2015-06-23 15:20:00,85.84,85.87,85.83,85.87,10373.0,66.4003,66.4235,66.3925,66.4235,10373.0
2015-06-23 15:30:00,85.86,85.91,85.84,85.86,44067.0,66.4157,66.4544,66.4003,66.4157,44067.0
2015-06-23 15:40:00,85.86,85.88,85.84,85.86,15206.0,66.4157,66.4312,66.4003,66.4157,15206.0
2015-06-23 15:50:00,85.87,85.88,85.84,85.87,20540.0,66.4235,66.4312,66.4003,66.4235,20540.0
2015-06-24 09:30:00,85.67,85.79,85.57,85.75,21690.0,66.2688,66.3616,66.1914,66.3307,21690.0
2015-06-24 09:40:00,85.73,85.73,85.62,85.63,14809.0,66.3152,66.3152,66.2301,66.2378,14809.0
2015-06-24 09:50:00,85.65,85.67,85.6,85.67,14928.0,66.2533,66.2688,66.2146,66.2688,14928.0
2015-06-24 10:00:00,85.66,85.68,85.62,85.66,10630.0,66.261,66.2765,66.2301,66.261,10630.0
2015-06-24 10:10:00,85.65,85.7,85.64,85.67,3561.0,66.2533,66.292,66.2456,66.2688,3561.0
2015-06-24 10:20:00,85.67,85.77,85.64,85.76,20326.0,66.2688,66.3461,66.2456,66.3384,20326.0
2015-06-24 10:30:00,85.77,85.81,85.72,85.73,11257.0,66.3461,66.3771,66.3075,66.3152,11257.0
2015-06-24 10:40:00,85.74,85.75,85.7,85.7,6953.0,66.3229,66.3307,66.292,66.292,6953.0
2015-06-24 10:50:00,85.69,85.72,85.66,85.68,7373.0,66.2842,66.3075,66.261,66.2765,7373.0
2015-06-24 11:00:00,85.68,85.68,85.61,85.62,6274.0,66.2765,66.2765,66.2224,66.2301,6274.0
2015-06-24 11:10:00,85.59,85.6,85.53,85.57,5431.0,66.2069,66.2146,66.1605,66.1914,5431.0
2015-06-24 11:20:00,85.57,85.59,85.55,85.59,4991.0,66.1914,66.2069,66.176,66.2069,4991.0
2015-06-24 11:30:00,85.58,85.59,85.52,85.52,4954.0,66.1992,66.2069,66.1527,66.1527,4954.0
2015-06-24 11:40:00,85.5,85.61,85.5,85.55,16020.0,66.1373,66.2224,66.1373,66.176,16020.0
2015-06-24 11:50:00,85.56,85.57,85.5,85.52,21955.0,66.1837,66.1914,66.1373,66.1527,21955.0
2015-06-24 12:00:00,85.51,85.51,85.43,85.46,13431.0,66.145,66.145,66.0831,66.1063,13431.0
2015-06-24 12:10:00,85.43,85.51,85.4,85.5,10296.0,66.0831,66.145,66.0599,66.1373,10296.0
2015-06-24 12:20:00,85.49,85.49,85.42,85.43,10275.0,66.1295,66.1295,66.0754,66.0831,10275.0
2015-06-24 12:30:00,85.42,85.47,85.4,85.47,4442.0,66.0754,66.1141,66.0599,66.1141,4442.0
2015-06-24 12:40:00,85.46,85.46,85.39,85.41,23779.0,66.1063,66.1063,66.0522,66.0677,23779.0
2015-06-24 12:50:00,85.4,85.4,85.35,85.38,5031.0,66.0599,66.0599,66.0212,66.0445,5031.0
2015-06-24 13:00:00,85.38,85.43,85.38,85.42,625.0,66.0445,66.0831,66.0445,66.0754,625.0
2015-06-24 13:10:00,85.41,85.42,85.36,85.36,8197.0,66.0677,66.0754,66.029,66.029,8197.0
2015-06-24 13:20:00,85.36,85.39,85.25,85.27,21842.0,66.029,66.0522,65.9439,65.9594,21842.0
2015-06-24 13:30:00,85.27,85.29,85.25,85.25,10172.0,65.9594,65.9748,65.9439,65.9439,10172.0
2015-06-24 13:40:00,85.26,85.29,85.22,85.28,9869.0,65.9516,65.9748,65.9207,65.9671,9869.0
2015-06-24 13:50:00,85.28,85.31,85.25,85.31,8304.0,65.9671,65.9903,65.9439,65.9903,8304.0
2015-06-24 14:00:00,85.31,85.32,85.28,85.29,13062.0,65.9903,65.998,65.9671,65.9748,13062.0
2015-06-24 14:10:00,85.3,85.3,85.23,85.23,20873.0,65.9826,65.9826,65.9284,65.9284,20873.0
2015-06-24 14:20:00,85.22,85.28,85.22,85.26,9196.0,65.9207,65.9671,65.9207,65.9516,9196.0
2015-06-24 14:30:00,85.26,85.32,85.25,85.3,18846.0,65.9516,65.998,65.9439,65.9826,18846.0
2015-06-24 14:40:00,85.3,85.32,85.29,85.3,13655.0,65.9826,65.998,65.9748,65.9826,13655.0
2015-06-24 14:50:00,85.31,85.38,85.29,85.33,17661.0,65.9903,66.0445,65.9748,66.0058,17661.0
2015-06-24 15:00:00,85.33,85.33,85.26,85.26,10673.0,66.0058,66.0058,65.9516,65.9516,10673.0
2015-06-24 15:10:00,85.27,85.3,85.25,85.3,5947.0,65.9594,65.9826,65.9439,65.9826,5947.0
2015-06-24 15:20:00,85.29,85.38,85.26,85.36,19676.0,65.9748,66.0445,65.9516,66.029,19676.0
2015-06-24 15:30:00,85.36,85.37,85.28,85.28,17260.0,66.029,66.0367,65.9671,65.9671,17260.0
2015-06-24 15:40:00,85.29,85.32,85.24,85.24,12486.0,65.9748,65.998,65.9362,65.9362,12486.0
2015-06-24 15:50:00,85.23,85.26,85.18,85.19,24646.0,65.9284,65.9516,65.8897,65.8975,24646.0
2015-06-25 09:30:00,85.47,85.47,85.21,85.23,29027.0,66.1141,66.1141,65.913,65.9284,29027.0
2015-06-25 09:40:00,85.24,85.24,85.09,85.2,16136.0,65.9362,65.9362,65.8201,65.9052,16136.0
2015-06-25 09:50:00,85.22,85.29,85.22,85.26,4857.0,65.9207,65.9748,65.9207,65.9516,4857.0
2015-06-25 10:00:00,85.28,85.29,85.21,85.28,7608.0,65.9671,65.9748,65.913,65.9671,7608.0
2015-06-25 10:10:00,85.28,85.39,85.28,85.37,13459.0,65.9671,66.0522,65.9671,66.0367,13459.0
2015-06-25 10:20:00,85.38,85.4,85.36,85.39,5596.0,66.0445,66.0599,66.029,66.0522,5596.0
2015-06-25 10:30:00,85.36,85.36,85.28,85.28,2920.0,66.029,66.029,65.9671,65.9671,2920.0
2015-06-25 10:40:00,85.29,85.3,85.23,85.3,11391.0,65.9748,65.9826,65.9284,65.9826,11391.0
2015-06-25 10:50:00,85.29,85.35,85.29,85.35,6149.0,65.9748,66.0212,65.9748,66.0212,6149.0
2015-06-25 11:00:00,85.36,85.44,85.33,85.43,12904.0,66.029,66.0909,66.0058,66.0831,12904.0
2015-06-25 11:10:00,85.43,85.48,85.38,85.39,5816.0,66.0831,66.1218,66.0445,66.0522,5816.0
2015-06-25 11:20:00,85.39,85.39,85.35,85.37,9406.0,66.0522,66.0522,66.0212,66.0367,9406.0
2015-06-25 11:30:00,85.37,85.41,85.36,85.36,4926.0,66.0367,66.0677,66.029,66.029,4926.0
2015-06-25 11:40:00,85.36,85.36,85.3,85.3,17227.0,66.029,66.029,65.9826,65.9826,17227.0
2015-06-25 11:50:00,85.33,85.4,85.32,85.39,6697.0,66.0058,66.0599,65.998,66.0522,6697.0
2015-06-25 12:00:00,85.37,85.37,85.31,85.33,17321.0,66.0367,66.0367,65.9903,66.0058,17321.0
2015-06-25 12:10:00,85.31,85.32,85.28,85.28,3479.0,65.9903,65.998,65.9671,65.9671,3479.0
2015-06-25 12:20:00,85.28,85.29,85.22,85.22,4713.0,65.9671,65.9748,65.9207,65.9207,4713.0
2015-06-25 12:30:00,85.21,85.26,85.2,85.22,20692.0,65.913,65.9516,65.9052,65.9207,20692.0
2015-06-25 12:40:00,85.23,85.23,85.18,85.22,5925.0,65.9284,65.9284,65.8897,65.9207,5925.0
2015-06-25 12:50:00,85.23,85.24,85.21,85.23,5716.0,65.9284,65.9362,65.913,65.9284,5716.0
2015-06-25 13:00:00,85.21,85.24,85.19,85.24,4615.0,65.913,65.9362,65.8975,65.9362,4615.0
2015-06-25 13:10:00,85.24,85.27,85.24,85.26,10030.0,65.9362,65.9594,65.9362,65.9516,10030.0
2015-06-25 13:20:00,85.26,85.27,85.23,85.23,16348.0,65.9516,65.9594,65.9284,65.9284,16348.0
2015-06-25 13:30:00,85.21,85.21,85.18,85.19,3540.0,65.913,65.913,65.8897,65.8975,3540.0
2015-06-25 13:40:00,85.19,85.24,85.18,85.23,17848.0,65.8975,65.9362,65.8897,65.9284,17848.0
2015-06-25 13:50:00,85.23,85.23,85.2,85.22,3459.0,65.9284,65.9284,65.9052,65.9207,3459.0
2015-06-25 14:00:00,85.2,85.2,85.1,85.12,18576.0,65.9052,65.9052,65.8279,65.8433,18576.0
2015-06-25 14:10:00,85.1,85.1,85.01,85.05,12987.0,65.8279,65.8279,65.7582,65.7892,12987.0
2015-06-25 14:20:00,85.04,85.04,84.88,84.92,38800.0,65.7814,65.7814,65.6577,65.6886,38800.0
2015-06-25 14:30:00,84.91,85.0,84.9,84.99,17171.0,65.6809,65.7505,65.6732,65.7428,17171.0
2015-06-25 14:40:00,85.0,85.02,84.96,84.97,35174.0,65.7505,65.766,65.7196,65.7273,35174.0
2015-06-25 14:50:00,84.97,84.99,84.92,84.98,16796.0,65.7273,65.7428,65.6886,65.735,16796.0
2015-06-25 15:00:00,84.98,85.11,84.96,85.1,15306.0,65.735,65.8356,65.7196,65.8279,15306.0
2015-06-25 15:10:00,85.1,85.11,85.02,85.04,8645.0,65.8279,65.8356,65.766,65.7814,8645.0
2015-06-25 15:20:00,85.05,85.07,85.03,85.04,12674.0,65.7892,65.8047,65.7737,65.7814,12674.0
2015-06-25 15:30:00,85.04,85.05,84.97,84.97,13166.0,65.7814,65.7892,65.7273,65.7273,13166.0
2015-06-25 15:40:00,84.98,84.99,84.93,84.97,10428.0,65.735,65.7428,65.6964,65.7273,10428.0
2015-06-25 15:50:00,84.97,84.97,84.89,84.89,23948.0,65.7273,65.7273,65.6654,65.6654,23948.0
2015-06-26 09:30:00,85.18,85.18,84.93,84.94,73456.0,65.8897,65.8897,65.6964,65.7041,73456.0
2015-06-26 09:40:00,84.88,85.01,84.84,84.99,10533.0,65.6577,65.7582,65.6267,65.7428,10533.0
2015-06-26 09:50:00,84.99,85.16,84.98,85.14,10554.0,65.7428,65.8743,65.735,65.8588,10554.0
2015-06-26 10:00:00,85.13,85.19,85.09,85.12,16711.0,65.8511,65.8975,65.8201,65.8433,16711.0
2015-06-26 10:10:00,85.11,85.14,85.06,85.08,35351.0,65.8356,65.8588,65.7969,65.8124,35351.0
2015-06-26 10:20:00,85.08,85.11,84.98,85.11,27149.0,65.8124,65.8356,65.735,65.8356,27149.0
2015-06-26 10:30:00,85.12,85.14,85.07,85.12,20016.0,65.8433,65.8588,65.8047,65.8433,20016.0
2015-06-26 10:40:00,85.13,85.13,85.02,85.02,9911.0,65.8511,65.8511,65.766,65.766,9911.0
2015-06-26 10:50:00,85.04,85.06,84.93,84.96,13395.0,65.7814,65.7969,65.6964,65.7196,13395.0
2015-06-26 11:00:00,84.95,85.07,84.95,85.07,1563.0,65.7118,65.8047,65.7118,65.8047,1563.0
2015-06-26 11:10:00,85.07,85.12,85.07,85.11,2475.0,65.8047,65.8433,65.8047,65.8356,2475.0
2015-06-26 11:20:00,85.08,85.11,85.08,85.11,4848.0,65.8124,65.8356,65.8124,65.8356,4848.0
2015-06-26 11:30:00,85.11,85.13,85.04,85.05,4076.0,65.8356,65.8511,65.7814,65.7892,4076.0
2015-06-26 11:40:00,85.08,85.08,85.03,85.05,5898.0,65.8124,65.8124,65.7737,65.7892,5898.0
2015-06-26 11:50:00,85.01,85.05,84.98,84.98,17864.0,65.7582,65.7892,65.735,65.735,17864.0
2015-06-26 12:00:00,84.97,85.04,84.97,85.03,4346.0,65.7273,65.7814,65.7273,65.7737,4346.0
2015-06-26 12:10:00,85.02,85.06,85.02,85.06,23425.0,65.766,65.7969,65.766,65.7969,23425.0
2015-06-26 12:20:00,85.06,85.06,85.0,85.03,5901.0,65.7969,65.7969,65.7505,65.7737,5901.0
2015-06-26 12:30:00,85.02,85.02,84.93,84.93,5212.0,65.766,65.766,65.6964,65.6964,5212.0
2015-06-26 12:40:00,84.94,84.95,84.89,84.92,4068.0,65.7041,65.7118,65.6654,65.6886,4068.0
2015-06-26 12:50:00,84.92,84.93,84.79,84.79,20849.0,65.6886,65.6964,65.5881,65.5881,20849.0
2015-06-26 13:00:00,84.8,84.87,84.76,84.82,22603.0,65.5958,65.6499,65.5649,65.6113,22603.0
2015-06-26 13:10:00,84.8,84.8,84.73,84.78,20991.0,65.5958,65.5958,65.5417,65.5803,20991.0
2015-06-26 13:20:00,84.75,84.79,84.7,84.79,26554.0,65.5571,65.5881,65.5184,65.5881,26554.0
2015-06-26 13:30:00,84.8,84.81,84.77,84.79,14973.0,65.5958,65.6035,65.5726,65.5881,14973.0
2015-06-26 13:40:00,84.79,84.92,84.79,84.87,20094.0,65.5881,65.6886,65.5881,65.6499,20094.0
2015-06-26 13:50:00,84.9,84.9,84.86,84.87,26545.0,65.6732,65.6732,65.6422,65.6499,26545.0
2015-06-26 14:00:00,84.87,84.89,84.86,84.87,16372.0,65.6499,65.6654,65.6422,65.6499,16372.0
2015-06-26 14:10:00,84.86,84.88,84.81,84.82,15582.0,65.6422,65.6577,65.6035,65.6113,15582.0
2015-06-26 14:20:00,84.84,84.86,84.81,84.84,6948.0,65.6267,65.6422,65.6035,65.6267,6948.0
2015-06-26 14:30:00,84.86,84.91,84.85,84.9,11198.0,65.6422,65.6809,65.6345,65.6732,11198.0
2015-06-26 14:40:00,84.92,84.92,84.82,84.88,18530.0,65.6886,65.6886,65.6113,65.6577,18530.0
2015-06-26 14:50:00,84.88,84.9,84.85,84.87,7883.0,65.6577,65.6732,65.6345,65.6499,7883.0
2015-06-26 15:00:00,84.86,85.02,84.86,85.01,8670.0,65.6422,65.766,65.6422,65.7582,8670.0
2015-06-26 15:10:00,85.05,85.05,84.97,85.03,13714.0,65.7892,65.7892,65.7273,65.7737,13714.0
2015-06-26 15:20:00,85.03,85.03,84.97,85.03,13283.0,65.7737,65.7737,65.7273,65.7737,13283.0
2015-06-26 15:30:00,85.03,85.04,84.92,84.93,14927.0,65.7737,65.7814,65.6886,65.6964,14927.0
2015-06-26 15:40:00,84.93,84.97,84.91,84.92,10316.0,65.6964,65.7273,65.6809,65.6886,10316.0
2015-06-26 15:50:00,84.92,85.01,84.9,84.97,182914.0,65.6886,65.7582,65.6732,65.7273,182914.0
2015-06-29 09:30:00,84.32,84.36,84.12,84.31,52912.0,65.2245,65.2554,65.0698,65.2168,52912.0
2015-06-29 09:40:00,84.31,84.47,84.27,84.47,26803.0,65.2168,65.3405,65.1858,65.3405,26803.0
2015-06-29 09:50:00,84.48,84.5,84.29,84.33,18894.0,65.3483,65.3637,65.2013,65.2322,18894.0
2015-06-29 10:00:00,84.33,84.51,84.32,84.39,39087.0,65.2322,65.3715,65.2245,65.2787,39087.0
2015-06-29 10:10:00,84.39,84.45,84.27,84.27,14837.0,65.2787,65.3251,65.1858,65.1858,14837.0
2015-06-29 10:20:00,84.28,84.32,84.2,84.2,24410.0,65.1936,65.2245,65.1317,65.1317,24410.0
2015-06-29 10:30:00,84.2,84.28,84.17,84.24,17540.0,65.1317,65.1936,65.1085,65.1626,17540.0
2015-06-29 10:40:00,84.23,84.34,84.22,84.28,13174.0,65.1549,65.24,65.1472,65.1936,13174.0
2015-06-29 10:50:00,84.25,84.29,84.14,84.16,8203.0,65.1704,65.2013,65.0853,65.1007,8203.0
2015-06-29 11:00:00,84.16,84.18,84.07,84.08,14284.0,65.1007,65.1162,65.0311,65.0389,14284.0
2015-06-29 11:10:00,84.07,84.11,84.02,84.03,5828.0,65.0311,65.0621,64.9924,65.0002,5828.0
2015-06-29 11:20:00,84.04,84.14,84.03,84.1,36327.0,65.0079,65.0853,65.0002,65.0543,36327.0
2015-06-29 11:30:00,84.11,84.12,83.97,83.97,18332.0,65.0621,65.0698,64.9538,64.9538,18332.0
2015-06-29 11:40:00,83.97,84.04,83.97,84.04,19639.0,64.9538,65.0079,64.9538,65.0079,19639.0
2015-06-29 11:50:00,84.03,84.06,83.99,84.06,15383.0,65.0002,65.0234,64.9692,65.0234,15383.0
2015-06-29 12:00:00,84.04,84.11,84.01,84.1,9024.0,65.0079,65.0621,64.9847,65.0543,9024.0
2015-06-29 12:10:00,84.09,84.1,83.96,83.96,11094.0,65.0466,65.0543,64.946,64.946,11094.0
2015-06-29 12:20:00,83.97,83.98,83.9,83.95,11737.0,64.9538,64.9615,64.8996,64.9383,11737.0
2015-06-29 12:30:00,83.93,83.96,83.88,83.89,9497.0,64.9228,64.946,64.8841,64.8919,9497.0
2015-06-29 12:40:00,83.92,83.92,83.88,83.89,13546.0,64.9151,64.9151,64.8841,64.8919,13546.0
2015-06-29 12:50:00,83.89,83.91,83.85,83.88,9397.0,64.8919,64.9074,64.8609,64.8841,9397.0
2015-06-29 13:00:00,83.89,83.89,83.79,83.82,18082.0,64.8919,64.8919,64.8145,64.8377,18082.0
2015-06-29 13:10:00,83.8,83.84,83.76,83.83,32538.0,64.8223,64.8532,64.7913,64.8455,32538.0
2015-06-29 13:20:00,83.83,83.89,83.83,83.84,32913.0,64.8455,64.8919,64.8455,64.8532,32913.0
2015-06-29 13:30:00,83.85,83.92,83.85,83.89,22799.0,64.8609,64.9151,64.8609,64.8919,22799.0
2015-06-29 13:40:00,83.87,83.87,83.79,83.86,16825.0,64.8764,64.8764,64.8145,64.8687,16825.0
2015-06-29 13:50:00,83.87,83.87,83.76,83.8,27845.0,64.8764,64.8764,64.7913,64.8223,27845.0
2015-06-29 14:00:00,83.8,83.81,83.75,83.76,27219.0,64.8223,64.83,64.7836,64.7913,27219.0
2015-06-29 14:10:00,83.77,83.77,83.64,83.68,27830.0,64.7991,64.7991,64.6985,64.7294,27830.0
2015-06-29 14:20:00,83.68,83.69,83.56,83.58,23962.0,64.7294,64.7372,64.6366,64.6521,23962.0
2015-06-29 14:30:00,83.59,83.64,83.51,83.63,16299.0,64.6598,64.6985,64.5979,64.6908,16299.0
2015-06-29 14:40:00,83.65,83.77,83.62,83.72,26418.0,64.7062,64.7991,64.683,64.7604,26418.0
2015-06-29 14:50:00,83.71,83.73,83.6,83.61,20798.0,64.7526,64.7681,64.6676,64.6753,20798.0
2015-06-29 15:00:00,83.61,83.62,83.53,83.54,11020.0,64.6753,64.683,64.6134,64.6211,11020.0
2015-06-29 15:10:00,83.54,83.61,83.47,83.56,28139.0,64.6211,64.6753,64.567,64.6366,28139.0
2015-06-29 15:20:00,83.57,83.64,83.54,83.54,22587.0,64.6444,64.6985,64.6211,64.6211,22587.0
2015-06-29 15:30:00,83.51,83.56,83.42,83.43,30330.0,64.5979,64.6366,64.5283,64.5361,30330.0
2015-06-29 15:40:00,83.41,83.42,83.3,83.42,23948.0,64.5206,64.5283,64.4355,64.5283,23948.0
2015-06-29 15:50:00,83.41,83.48,83.25,83.3,29445.0,64.5206,64.5747,64.3968,64.4355,29445.0
2015-06-30 09:30:00,84.11,84.11,83.81,83.83,40519.0,65.0621,65.0621,64.83,64.8455,40519.0
2015-06-30 09:40:00,83.8,83.83,83.62,83.62,6393.0,64.8223,64.8455,64.683,64.683,6393.0
2015-06-30 09:50:00,83.69,83.75,83.55,83.55,12608.0,64.7372,64.7836,64.6289,64.6289,12608.0
2015-06-30 10:00:00,83.52,83.64,83.52,83.59,18205.0,64.6057,64.6985,64.6057,64.6598,18205.0
2015-06-30 10:10:00,83.58,83.59,83.46,83.51,7984.0,64.6521,64.6598,64.5593,64.5979,7984.0
2015-06-30 10:20:00,83.53,83.65,83.45,83.64,9658.0,64.6134,64.7062,64.5515,64.6985,9658.0
2015-06-30 10:30:00,83.6,83.61,83.49,83.51,15088.0,64.6676,64.6753,64.5825,64.5979,15088.0
2015-06-30 10:40:00,83.54,83.54,83.4,83.43,20384.0,64.6211,64.6211,64.5129,64.5361,20384.0
2015-06-30 10:50:00,83.38,83.58,83.36,83.52,17613.0,64.4974,64.6521,64.4819,64.6057,17613.0
2015-06-30 11:00:00,83.52,83.56,83.47,83.51,15438.0,64.6057,64.6366,64.567,64.5979,15438.0
2015-06-30 11:10:00,83.52,83.63,83.46,83.62,16881.0,64.6057,64.6908,64.5593,64.683,16881.0
2015-06-30 11:20:00,83.61,83.64,83.47,83.47,6140.0,64.6753,64.6985,64.567,64.567,6140.0
2015-06-30 11:30:00,83.46,83.5,83.36,83.4,13502.0,64.5593,64.5902,64.4819,64.5129,13502.0
2015-06-30 11:40:00,83.43,83.46,83.37,83.46,11190.0,64.5361,64.5593,64.4896,64.5593,11190.0
2015-06-30 11:50:00,83.43,83.44,83.33,83.33,8657.0,64.5361,64.5438,64.4587,64.4587,8657.0
2015-06-30 12:00:00,83.34,83.42,83.34,83.42,109208.0,64.4664,64.5283,64.4664,64.5283,109208.0
2015-06-30 12:10:00,83.44,83.45,83.37,83.37,5266.0,64.5438,64.5515,64.4896,64.4896,5266.0
2015-06-30 12:20:00,83.39,83.4,83.17,83.17,38370.0,64.5051,64.5129,64.3349,64.3349,38370.0
2015-06-30 12:30:00,83.22,83.25,83.14,83.21,11710.0,64.3736,64.3968,64.3117,64.3659,11710.0
2015-06-30 12:40:00,83.24,83.28,83.19,83.23,9199.0,64.3891,64.42,64.3504,64.3814,9199.0
2015-06-30 12:50:00,83.28,83.33,83.25,83.33,20703.0,64.42,64.4587,64.3968,64.4587,20703.0
2015-06-30 13:00:00,83.3,83.42,83.29,83.34,16407.0,64.4355,64.5283,64.4278,64.4664,16407.0
2015-06-30 13:10:00,83.36,83.37,83.3,83.32,23302.0,64.4819,64.4896,64.4355,64.451,23302.0
2015-06-30 13:20:00,83.34,83.45,83.31,83.43,22156.0,64.4664,64.5515,64.4432,64.5361,22156.0
2015-06-30 13:30:00,83.43,83.57,83.41,83.57,60911.0,64.5361,64.6444,64.5206,64.6444,60911.0
2015-06-30 13:40:00,83.55,83.58,83.52,83.57,20903.0,64.6289,64.6521,64.6057,64.6444,20903.0
2015-06-30 13:50:00,83.58,83.68,83.58,83.58,14182.0,64.6521,64.7294,64.6521,64.6521,14182.0
2015-06-30 14:00:00,83.6,83.84,83.56,83.78,21317.0,64.6676,64.8532,64.6366,64.8068,21317.0
2015-06-30 14:10:00,83.78,83.85,83.76,83.79,20132.0,64.8068,64.8609,64.7913,64.8145,20132.0
2015-06-30 14:20:00,83.79,83.8,83.63,83.67,21289.0,64.8145,64.8223,64.6908,64.7217,21289.0
2015-06-30 14:30:00,83.68,83.75,83.64,83.7,22185.0,64.7294,64.7836,64.6985,64.7449,22185.0
2015-06-30 14:40:00,83.68,83.69,83.53,83.61,23815.0,64.7294,64.7372,64.6134,64.6753,23815.0
2015-06-30 14:50:00,83.6,83.6,83.49,83.5,26028.0,64.6676,64.6676,64.5825,64.5902,26028.0
2015-06-30 15:00:00,83.51,83.56,83.45,83.49,29628.0,64.5979,64.6366,64.5515,64.5825,29628.0
2015-06-30 15:10:00,83.5,83.51,83.39,83.39,24700.0,64.5902,64.5979,64.5051,64.5051,24700.0
2015-06-30 15:20:00,83.44,83.44,83.36,83.41,23249.0,64.5438,64.5438,64.4819,64.5206,23249.0
2015-06-30 15:30:00,83.42,83.52,83.42,83.47,31017.0,64.5283,64.6057,64.5283,64.567,31017.0
2015-06-30 15:40:00,83.47,83.58,83.37,83.58,42996.0,64.567,64.6521,64.4896,64.6521,42996.0
2015-06-30 15:50:00,83.56,83.6,83.37,83.37,71427.0,64.6366,64.6676,64.4896,64.4896,71427.0
2015-07-01 09:30:00,84.15,84.16,83.93,84.07,32824.0,65.093,65.1007,64.9228,65.0311,32824.0
2015-07-01 09:40:00,84.11,84.11,83.98,84.02,17153.0,65.0621,65.0621,64.9615,64.9924,17153.0
2015-07-01 09:50:00,84.04,84.12,84.01,84.1,4961.0,65.0079,65.0698,64.9847,65.0543,4961.0
2015-07-01 10:00:00,84.13,84.19,84.08,84.13,23644.0,65.0775,65.1239,65.0389,65.0775,23644.0
2015-07-01 10:10:00,84.11,84.12,84.01,84.04,7105.0,65.0621,65.0698,64.9847,65.0079,7105.0
2015-07-01 10:20:00,84.04,84.12,84.04,84.11,23567.0,65.0079,65.0698,65.0079,65.0621,23567.0
2015-07-01 10:30:00,84.12,84.13,83.84,83.91,28638.0,65.0698,65.0775,64.8532,64.9074,28638.0
2015-07-01 10:40:00,83.92,83.98,83.84,83.85,10820.0,64.9151,64.9615,64.8532,64.8609,10820.0
2015-07-01 10:50:00,83.81,83.93,83.76,83.9,9126.0,64.83,64.9228,64.7913,64.8996,9126.0
2015-07-01 11:00:00,83.92,83.95,83.86,83.92,8825.0,64.9151,64.9383,64.8687,64.9151,8825.0
2015-07-01 11:10:00,83.96,83.99,83.94,83.94,14373.0,64.946,64.9692,64.9306,64.9306,14373.0
2015-07-01 11:20:00,83.94,84.01,83.93,83.97,13205.0,64.9306,64.9847,64.9228,64.9538,13205.0
2015-07-01 11:30:00,84.01,84.02,83.91,83.92,8297.0,64.9847,64.9924,64.9074,64.9151,8297.0
2015-07-01 11:40:00,83.91,83.95,83.86,83.95,14174.0,64.9074,64.9383,64.8687,64.9383,14174.0
2015-07-01 11:50:00,83.95,83.95,83.86,83.86,11239.0,64.9383,64.9383,64.8687,64.8687,11239.0
2015-07-01 12:00:00,83.83,83.92,83.83,83.88,26387.0,64.8455,64.9151,64.8455,64.8841,26387.0
2015-07-01 12:10:00,83.86,83.9,83.86,83.88,8811.0,64.8687,64.8996,64.8687,64.8841,8811.0
2015-07-01 12:20:00,83.87,83.89,83.8,83.88,12486.0,64.8764,64.8919,64.8223,64.8841,12486.0
2015-07-01 12:30:00,83.87,83.9,83.84,83.85,5541.0,64.8764,64.8996,64.8532,64.8609,5541.0
2015-07-01 12:40:00,83.85,83.87,83.75,83.8,5079.0,64.8609,64.8764,64.7836,64.8223,5079.0
2015-07-01 12:50:00,83.77,83.8,83.71,83.73,12219.0,64.7991,64.8223,64.7526,64.7681,12219.0
2015-07-01 13:00:00,83.73,83.75,83.67,83.7,5175.0,64.7681,64.7836,64.7217,64.7449,5175.0
2015-07-01 13:10:00,83.71,83.79,83.7,83.79,17250.0,64.7526,64.8145,64.7449,64.8145,17250.0
2015-07-01 13:20:00,83.79,83.85,83.77,83.78,14781.0,64.8145,64.8609,64.7991,64.8068,14781.0
2015-07-01 13:30:00,83.78,83.85,83.78,83.78,6530.0,64.8068,64.8609,64.8068,64.8068,6530.0
2015-07-01 13:40:00,83.79,83.88,83.79,83.87,22292.0,64.8145,64.8841,64.8145,64.8764,22292.0
2015-07-01 13:50:00,83.88,83.88,83.72,83.72,18048.0,64.8841,64.8841,64.7604,64.7604,18048.0
2015-07-01 14:00:00,83.72,83.76,83.62,83.67,32571.0,64.7604,64.7913,64.683,64.7217,32571.0
2015-07-01 14:10:00,83.67,83.74,83.66,83.74,21050.0,64.7217,64.7759,64.714,64.7759,21050.0
2015-07-01 14:20:00,83.74,83.76,83.69,83.7,12861.0,64.7759,64.7913,64.7372,64.7449,12861.0
2015-07-01 14:30:00,83.7,83.74,83.66,83.72,9012.0,64.7449,64.7759,64.714,64.7604,9012.0
2015-07-01 14:40:00,83.71,83.81,83.69,83.78,60136.0,64.7526,64.83,64.7372,64.8068,60136.0
2015-07-01 14:50:00,83.77,83.81,83.73,83.77,15855.0,64.7991,64.83,64.7681,64.7991,15855.0
2015-07-01 15:00:00,83.77,83.86,83.77,83.84,26910.0,64.7991,64.8687,64.7991,64.8532,26910.0
2015-07-01 15:10:00,83.8,83.86,83.8,83.86,8257.0,64.8223,64.8687,64.8223,64.8687,8257.0
2015-07-01 15:20:00,83.84,83.91,83.83,83.9,25675.0,64.8532,64.9074,64.8455,64.8996,25675.0
2015-07-01 15:30:00,83.91,83.91,83.84,83.85,20397.0,64.9074,64.9074,64.8532,64.8609,20397.0
2015-07-01 15:40:00,83.86,83.92,83.79,83.92,17013.0,64.8687,64.9151,64.8145,64.9151,17013.0
2015-07-01 15:50:00,83.9,84.01,83.89,83.99,26580.0,64.8996,64.9847,64.8919,64.9692,26580.0
2015-07-02 09:30:00,84.16,84.26,84.16,84.24,22516.0,65.1007,65.1781,65.1007,65.1626,22516.0
2015-07-02 09:40:00,84.17,84.31,84.15,84.23,12054.0,65.1085,65.2168,65.093,65.1549,12054.0
2015-07-02 09:50:00,84.17,84.2,84.14,84.18,7582.0,65.1085,65.1317,65.0853,65.1162,7582.0
2015-07-02 10:00:00,84.16,84.25,84.15,84.17,18659.0,65.1007,65.1704,65.093,65.1085,18659.0
2015-07-02 10:10:00,84.15,84.25,84.15,84.19,9319.0,65.093,65.1704,65.093,65.1239,9319.0
2015-07-02 10:20:00,84.19,84.2,84.16,84.18,10682.0,65.1239,65.1317,65.1007,65.1162,10682.0
2015-07-02 10:30:00,84.17,84.18,84.04,84.04,9659.0,65.1085,65.1162,65.0079,65.0079,9659.0
2015-07-02 10:40:00,84.04,84.13,84.03,84.08,7079.0,65.0079,65.0775,65.0002,65.0389,7079.0
2015-07-02 10:50:00,84.07,84.17,84.04,84.12,7754.0,65.0311,65.1085,65.0079,65.0698,7754.0
2015-07-02 11:00:00,84.1,84.11,83.96,84.0,11336.0,65.0543,65.0621,64.946,64.977,11336.0
2015-07-02 11:10:00,83.97,83.99,83.93,83.99,9350.0,64.9538,64.9692,64.9228,64.9692,9350.0
2015-07-02 11:20:00,83.99,83.99,83.91,83.92,8662.0,64.9692,64.9692,64.9074,64.9151,8662.0
2015-07-02 11:30:00,83.92,83.99,83.91,83.99,8774.0,64.9151,64.9692,64.9074,64.9692,8774.0
2015-07-02 11:40:00,83.96,83.99,83.94,83.96,5040.0,64.946,64.9692,64.9306,64.946,5040.0
2015-07-02 11:50:00,83.93,83.93,83.85,83.9,5151.0,64.9228,64.9228,64.8609,64.8996,5151.0
2015-07-02 12:00:00,83.91,83.94,83.9,83.9,18476.0,64.9074,64.9306,64.8996,64.8996,18476.0
2015-07-02 12:10:00,83.92,83.92,83.84,83.84,5311.0,64.9151,64.9151,64.8532,64.8532,5311.0
2015-07-02 12:20:00,83.85,83.85,83.77,83.8,41177.0,64.8609,64.8609,64.7991,64.8223,41177.0
2015-07-02 12:30:00,83.82,83.82,83.75,83.77,5116.0,64.8377,64.8377,64.7836,64.7991,5116.0
2015-07-02 12:40:00,83.77,83.83,83.77,83.83,6772.0,64.7991,64.8455,64.7991,64.8455,6772.0
2015-07-02 12:50:00,83.81,83.82,83.79,83.82,1224.0,64.83,64.8377,64.8145,64.8377,1224.0
2015-07-02 13:00:00,83.79,83.8,83.76,83.78,6825.0,64.8145,64.8223,64.7913,64.8068,6825.0
2015-07-02 13:10:00,83.79,83.79,83.72,83.77,7147.0,64.8145,64.8145,64.7604,64.7991,7147.0
2015-07-02 13:20:00,83.76,83.8,83.74,83.79,21067.0,64.7913,64.8223,64.7759,64.8145,21067.0
2015-07-02 13:30:00,83.8,83.84,83.8,83.8,7512.0,64.8223,64.8532,64.8223,64.8223,7512.0
2015-07-02 13:40:00,83.79,83.84,83.78,83.84,12343.0,64.8145,64.8532,64.8068,64.8532,12343.0
2015-07-02 13:50:00,83.84,83.84,83.75,83.76,13954.0,64.8532,64.8532,64.7836,64.7913,13954.0
2015-07-02 14:00:00,83.74,83.77,83.7,83.76,13086.0,64.7759,64.7991,64.7449,64.7913,13086.0
2015-07-02 14:10:00,83.76,83.78,83.72,83.75,22148.0,64.7913,64.8068,64.7604,64.7836,22148.0
2015-07-02 14:20:00,83.75,83.79,83.74,83.76,4977.0,64.7836,64.8145,64.7759,64.7913,4977.0
2015-07-02 14:30:00,83.76,83.81,83.76,83.79,35946.0,64.7913,64.83,64.7913,64.8145,35946.0
2015-07-02 14:40:00,83.79,83.81,83.74,83.81,55230.0,64.8145,64.83,64.7759,64.83,55230.0
2015-07-02 14:50:00,83.8,83.87,83.75,83.85,37046.0,64.8223,64.8764,64.7836,64.8609,37046.0
2015-07-02 15:00:00,83.86,83.89,83.81,83.83,33400.0,64.8687,64.8919,64.83,64.8455,33400.0
2015-07-02 15:10:00,83.83,83.87,83.81,83.83,30880.0,64.8455,64.8764,64.83,64.8455,30880.0
2015-07-02 15:20:00,83.84,83.96,83.84,83.94,39859.0,64.8532,64.946,64.8532,64.9306,39859.0
2015-07-02 15:30:00,83.95,83.95,83.84,83.86,13674.0,64.9383,64.9383,64.8532,64.8687,13674.0
2015-07-02 15:40:00,83.86,83.95,83.84,83.95,28289.0,64.8687,64.9383,64.8532,64.9383,28289.0
2015-07-02 15:50:00,83.95,84.0,83.88,83.88,24751.0,64.9383,64.977,64.8841,64.8841,24751.0
2015-07-06 09:30:00,83.3,83.37,83.08,83.26,42976.0,64.4355,64.4896,64.2653,64.4046,42976.0
2015-07-06 09:40:00,83.34,83.42,83.33,83.42,5123.0,64.4664,64.5283,64.4587,64.5283,5123.0
2015-07-06 09:50:00,83.45,83.48,83.33,83.4,15663.0,64.5515,64.5747,64.4587,64.5129,15663.0
2015-07-06 10:00:00,83.4,83.46,83.36,83.46,39626.0,64.5129,64.5593,64.4819,64.5593,39626.0
2015-07-06 10:10:00,83.45,83.59,83.45,83.53,20872.0,64.5515,64.6598,64.5515,64.6134,20872.0
2015-07-06 10:20:00,83.54,83.58,83.51,83.58,9915.0,64.6211,64.6521,64.5979,64.6521,9915.0
2015-07-06 10:30:00,83.58,83.69,83.56,83.67,11412.0,64.6521,64.7372,64.6366,64.7217,11412.0
2015-07-06 10:40:00,83.67,83.9,83.66,83.82,26195.0,64.7217,64.8996,64.714,64.8377,26195.0
2015-07-06 10:50:00,83.82,83.83,83.7,83.71,23821.0,64.8377,64.8455,64.7449,64.7526,23821.0
2015-07-06 11:00:00,83.72,83.75,83.65,83.66,440545.0,64.7604,64.7836,64.7062,64.714,440545.0
2015-07-06 11:10:00,83.64,83.64,83.54,83.55,13419.0,64.6985,64.6985,64.6211,64.6289,13419.0
2015-07-06 11:20:00,83.53,83.59,83.53,83.56,51814.0,64.6134,64.6598,64.6134,64.6366,51814.0
2015-07-06 11:30:00,83.57,83.63,83.52,83.6,14125.0,64.6444,64.6908,64.6057,64.6676,14125.0
2015-07-06 11:40:00,83.6,83.62,83.59,83.62,5571.0,64.6676,64.683,64.6598,64.683,5571.0
2015-07-06 11:50:00,83.63,83.64,83.58,83.64,7081.0,64.6908,64.6985,64.6521,64.6985,7081.0
2015-07-06 12:00:00,83.61,83.63,83.59,83.6,10818.0,64.6753,64.6908,64.6598,64.6676,10818.0
2015-07-06 12:10:00,83.61,83.68,83.6,83.67,34495.0,64.6753,64.7294,64.6676,64.7217,34495.0
2015-07-06 12:20:00,83.67,83.7,83.65,83.65,134138.0,64.7217,64.7449,64.7062,64.7062,134138.0
2015-07-06 12:30:00,83.64,83.64,83.54,83.54,8538.0,64.6985,64.6985,64.6211,64.6211,8538.0
2015-07-06 12:40:00,83.54,83.59,83.53,83.56,72862.0,64.6211,64.6598,64.6134,64.6366,72862.0
2015-07-06 12:50:00,83.57,83.59,83.54,83.59,7259.0,64.6444,64.6598,64.6211,64.6598,7259.0
2015-07-06 13:00:00,83.59,83.62,83.58,83.58,5063.0,64.6598,64.683,64.6521,64.6521,5063.0
2015-07-06 13:10:00,83.58,83.58,83.41,83.42,11772.0,64.6521,64.6521,64.5206,64.5283,11772.0
2015-07-06 13:20:00,83.42,83.42,83.39,83.4,17548.0,64.5283,64.5283,64.5051,64.5129,17548.0
2015-07-06 13:30:00,83.37,83.38,83.33,83.38,9243.0,64.4896,64.4974,64.4587,64.4974,9243.0
2015-07-06 13:40:00,83.37,83.37,83.28,83.32,23133.0,64.4896,64.4896,64.42,64.451,23133.0
2015-07-06 13:50:00,83.31,83.35,83.29,83.3,30567.0,64.4432,64.4742,64.4278,64.4355,30567.0
2015-07-06 14:00:00,83.29,83.31,83.22,83.29,18893.0,64.4278,64.4432,64.3736,64.4278,18893.0
2015-07-06 14:10:00,83.31,83.36,83.28,83.31,23573.0,64.4432,64.4819,64.42,64.4432,23573.0
2015-07-06 14:20:00,83.32,83.33,83.2,83.22,25735.0,64.451,64.4587,64.3581,64.3736,25735.0
2015-07-06 14:30:00,83.2,83.24,83.2,83.21,31733.0,64.3581,64.3891,64.3581,64.3659,31733.0
2015-07-06 14:40:00,83.21,83.3,83.16,83.3,28091.0,64.3659,64.4355,64.3272,64.4355,28091.0
2015-07-06 14:50:00,83.28,83.3,83.23,83.24,38551.0,64.42,64.4355,64.3814,64.3891,38551.0
2015-07-06 15:00:00,83.25,83.29,83.23,83.28,45048.0,64.3968,64.4278,64.3814,64.42,45048.0
2015-07-06 15:10:00,83.28,83.36,83.26,83.31,110824.0,64.42,64.4819,64.4046,64.4432,110824.0
2015-07-06 15:20:00,83.32,83.4,83.32,83.34,77512.0,64.451,64.5129,64.451,64.4664,77512.0
2015-07-06 15:30:00,83.35,83.49,83.34,83.42,250647.0,64.4742,64.5825,64.4664,64.5283,250647.0
2015-07-06 15:40:00,83.43,83.45,83.36,83.43,93617.0,64.5361,64.5515,64.4819,64.5361,93617.0
2015-07-06 15:50:00,83.44,83.53,83.43,83.53,122896.0,64.5438,64.6134,64.5361,64.6134,122896.0
2015-07-07 09:30:00,83.7,83.7,83.38,83.39,22593.0,64.7449,64.7449,64.4974,64.5051,22593.0
2015-07-07 09:40:00,83.34,83.37,83.27,83.36,11876.0,64.4664,64.4896,64.4123,64.4819,11876.0
2015-07-07 09:50:00,83.3,83.39,83.19,83.21,10888.0,64.4355,64.5051,64.3504,64.3659,10888.0
2015-07-07 10:00:00,83.18,83.2,82.91,83.0,47186.0,64.3427,64.3581,64.1338,64.2034,47186.0
2015-07-07 10:10:00,83.01,83.09,82.96,83.0,14781.0,64.2112,64.2731,64.1725,64.2034,14781.0
2015-07-07 10:20:00,82.98,83.02,82.84,82.87,23137.0,64.188,64.2189,64.0797,64.1029,23137.0
2015-07-07 10:30:00,82.86,82.86,82.71,82.72,21919.0,64.0951,64.0951,63.9791,63.9868,21919.0
2015-07-07 10:40:00,82.73,82.75,82.61,82.74,22088.0,63.9946,64.0101,63.9018,64.0023,22088.0
2015-07-07 10:50:00,82.75,82.87,82.72,82.8,28428.0,64.0101,64.1029,63.9868,64.0487,28428.0
2015-07-07 11:00:00,82.77,82.77,82.64,82.67,10647.0,64.0255,64.0255,63.925,63.9482,10647.0
2015-07-07 11:10:00,82.7,82.87,82.7,82.81,12948.0,63.9714,64.1029,63.9714,64.0565,12948.0
2015-07-07 11:20:00,82.81,82.83,82.61,82.65,23956.0,64.0565,64.0719,63.9018,63.9327,23956.0
2015-07-07 11:30:00,82.63,82.71,82.52,82.7,32250.0,63.9172,63.9791,63.8321,63.9714,32250.0
2015-07-07 11:40:00,82.69,82.9,82.69,82.84,50305.0,63.9636,64.1261,63.9636,64.0797,50305.0
2015-07-07 11:50:00,82.88,83.13,82.82,83.06,17997.0,64.1106,64.304,64.0642,64.2498,17997.0
2015-07-07 12:00:00,83.04,83.08,83.01,83.06,11453.0,64.2344,64.2653,64.2112,64.2498,11453.0
2015-07-07 12:10:00,83.06,83.08,82.98,83.01,23014.0,64.2498,64.2653,64.188,64.2112,23014.0
2015-07-07 12:20:00,83.04,83.09,83.03,83.05,12003.0,64.2344,64.2731,64.2266,64.2421,12003.0
2015-07-07 12:30:00,83.06,83.22,83.05,83.22,16396.0,64.2498,64.3736,64.2421,64.3736,16396.0
2015-07-07 12:40:00,83.2,83.35,83.2,83.29,14430.0,64.3581,64.4742,64.3581,64.4278,14430.0
2015-07-07 12:50:00,83.29,83.48,83.28,83.42,14227.0,64.4278,64.5747,64.42,64.5283,14227.0
2015-07-07 13:00:00,83.44,83.44,83.31,83.38,31845.0,64.5438,64.5438,64.4432,64.4974,31845.0
2015-07-07 13:10:00,83.4,83.62,83.38,83.44,15277.0,64.5129,64.683,64.4974,64.5438,15277.0
2015-07-07 13:20:00,83.47,83.49,83.37,83.48,23694.0,64.567,64.5825,64.4896,64.5747,23694.0
2015-07-07 13:30:00,83.51,83.52,83.41,83.45,12464.0,64.5979,64.6057,64.5206,64.5515,12464.0
2015-07-07 13:40:00,83.41,83.56,83.41,83.52,9808.0,64.5206,64.6366,64.5206,64.6057,9808.0
2015-07-07 13:50:00,83.53,83.53,83.45,83.45,9426.0,64.6134,64.6134,64.5515,64.5515,9426.0
2015-07-07 14:00:00,83.48,83.51,83.43,83.48,13692.0,64.5747,64.5979,64.5361,64.5747,13692.0
2015-07-07 14:10:00,83.49,83.51,83.35,83.36,21562.0,64.5825,64.5979,64.4742,64.4819,21562.0
2015-07-07 14:20:00,83.37,83.39,83.3,83.38,4780.0,64.4896,64.5051,64.4355,64.4974,4780.0
2015-07-07 14:30:00,83.38,83.51,83.36,83.51,18621.0,64.4974,64.5979,64.4819,64.5979,18621.0
2015-07-07 14:40:00,83.55,83.85,83.55,83.77,38115.0,64.6289,64.8609,64.6289,64.7991,38115.0
2015-07-07 14:50:00,83.78,84.02,83.75,84.0,37255.0,64.8068,64.9924,64.7836,64.977,37255.0
2015-07-07 15:00:00,83.99,84.04,83.88,83.93,28228.0,64.9692,65.0079,64.8841,64.9228,28228.0
2015-07-07 15:10:00,83.93,84.02,83.89,84.01,35939.0,64.9228,64.9924,64.8919,64.9847,35939.0
2015-07-07 15:20:00,84.01,84.14,83.96,84.08,26602.0,64.9847,65.0853,64.946,65.0389,26602.0
2015-07-07 15:30:00,84.09,84.18,84.06,84.06,181656.0,65.0466,65.1162,65.0234,65.0234,181656.0
2015-07-07 15:40:00,84.06,84.06,83.96,83.98,175343.0,65.0234,65.0234,64.946,64.9615,175343.0
2015-07-07 15:50:00,83.98,84.13,83.98,84.09,230357.0,64.9615,65.0775,64.9615,65.0466,230357.0
2015-07-08 09:30:00,83.52,83.59,83.5,83.59,14432.0,64.6057,64.6598,64.5902,64.6598,14432.0
2015-07-08 09:40:00,83.51,83.53,83.3,83.31,13472.0,64.5979,64.6134,64.4355,64.4432,13472.0
2015-07-08 09:50:00,83.29,83.4,83.25,83.36,8895.0,64.4278,64.5129,64.3968,64.4819,8895.0
2015-07-08 10:00:00,83.34,83.34,83.17,83.32,23069.0,64.4664,64.4664,64.3349,64.451,23069.0
2015-07-08 10:10:00,83.3,83.31,83.18,83.31,14147.0,64.4355,64.4432,64.3427,64.4432,14147.0
2015-07-08 10:20:00,83.28,83.35,83.25,83.29,8793.0,64.42,64.4742,64.3968,64.4278,8793.0
2015-07-08 10:30:00,83.28,83.29,83.13,83.28,16753.0,64.42,64.4278,64.304,64.42,16753.0
2015-07-08 10:40:00,83.28,83.36,83.25,83.34,39230.0,64.42,64.4819,64.3968,64.4664,39230.0
2015-07-08 10:50:00,83.34,83.48,83.34,83.44,13722.0,64.4664,64.5747,64.4664,64.5438,13722.0
2015-07-08 11:00:00,83.4,83.4,83.23,83.24,9855.0,64.5129,64.5129,64.3814,64.3891,9855.0
2015-07-08 11:10:00,83.19,83.24,83.13,83.2,18245.0,64.3504,64.3891,64.304,64.3581,18245.0
2015-07-08 11:20:00,83.19,83.22,83.1,83.14,23146.0,64.3504,64.3736,64.2808,64.3117,23146.0
2015-07-08 11:30:00,83.13,83.23,83.12,83.16,32181.0,64.304,64.3814,64.2963,64.3272,32181.0
2015-07-08 11:40:00,83.15,83.15,83.03,83.1,11766.0,64.3195,64.3195,64.2266,64.2808,11766.0
2015-07-08 11:50:00,83.09,83.09,82.94,83.01,10093.0,64.2731,64.2731,64.157,64.2112,10093.0
2015-07-08 12:00:00,83.01,83.1,82.98,83.06,12163.0,64.2112,64.2808,64.188,64.2498,12163.0
2015-07-08 12:10:00,83.01,83.05,82.99,83.05,4441.0,64.2112,64.2421,64.1957,64.2421,4441.0
2015-07-08 12:20:00,83.06,83.15,83.06,83.09,6138.0,64.2498,64.3195,64.2498,64.2731,6138.0
2015-07-08 12:30:00,83.04,83.04,83.01,83.03,4026.0,64.2344,64.2344,64.2112,64.2266,4026.0
2015-07-08 12:40:00,83.02,83.05,82.98,83.05,6059.0,64.2189,64.2421,64.188,64.2421,6059.0
2015-07-08 12:50:00,83.06,83.22,83.03,83.22,7497.0,64.2498,64.3736,64.2266,64.3736,7497.0
2015-07-08 13:00:00,83.21,83.21,83.09,83.12,10864.0,64.3659,64.3659,64.2731,64.2963,10864.0
2015-07-08 13:10:00,83.13,83.26,83.13,83.18,12227.0,64.304,64.4046,64.304,64.3427,12227.0
2015-07-08 13:20:00,83.18,83.22,83.14,83.21,14165.0,64.3427,64.3736,64.3117,64.3659,14165.0
2015-07-08 13:30:00,83.23,83.23,83.14,83.16,15888.0,64.3814,64.3814,64.3117,64.3272,15888.0
2015-07-08 13:40:00,83.16,83.23,83.16,83.23,23305.0,64.3272,64.3814,64.3272,64.3814,23305.0
2015-07-08 13:50:00,83.23,83.28,83.19,83.22,9439.0,64.3814,64.42,64.3504,64.3736,9439.0
2015-07-08 14:00:00,83.2,83.22,83.02,83.07,25953.0,64.3581,64.3736,64.2189,64.2576,25953.0
2015-07-08 14:10:00,83.11,83.19,83.02,83.02,16249.0,64.2885,64.3504,64.2189,64.2189,16249.0
2015-07-08 14:20:00,83.01,83.04,82.98,83.04,31724.0,64.2112,64.2344,64.188,64.2344,31724.0
2015-07-08 14:30:00,83.03,83.03,82.9,82.91,778692.0,64.2266,64.2266,64.1261,64.1338,778692.0
2015-07-08 14:40:00,82.92,82.92,82.69,82.69,39207.0,64.1416,64.1416,63.9636,63.9636,39207.0
2015-07-08 14:50:00,82.68,82.9,82.65,82.75,47099.0,63.9559,64.1261,63.9327,64.0101,47099.0
2015-07-08 15:00:00,82.77,82.95,82.77,82.93,62384.0,64.0255,64.1648,64.0255,64.1493,62384.0
2015-07-08 15:10:00,82.93,83.07,82.91,82.91,28656.0,64.1493,64.2576,64.1338,64.1338,28656.0
2015-07-08 15:20:00,82.92,82.94,82.73,82.74,27487.0,64.1416,64.157,63.9946,64.0023,27487.0
2015-07-08 15:30:00,82.72,82.9,82.71,82.84,52621.0,63.9868,64.1261,63.9791,64.0797,52621.0
2015-07-08 15:40:00,82.84,82.97,82.81,82.91,40098.0,64.0797,64.1802,64.0565,64.1338,40098.0
2015-07-08 15:50:00,82.9,82.91,82.77,82.78,20896.0,64.1261,64.1338,64.0255,64.0333,20896.0
2015-07-09 09:30:00,83.6,83.9,83.6,83.82,23749.0,64.6676,64.8996,64.6676,64.8377,23749.0
2015-07-09 09:40:00,83.78,83.83,83.63,83.7,10707.0,64.8068,64.8455,64.6908,64.7449,10707.0
2015-07-09 09:50:00,83.69,83.72,83.58,83.65,38430.0,64.7372,64.7604,64.6521,64.7062,38430.0
2015-07-09 10:00:00,83.66,83.7,83.51,83.54,45515.0,64.714,64.7449,64.5979,64.6211,45515.0
2015-07-09 10:10:00,83.54,83.58,83.46,83.48,21470.0,64.6211,64.6521,64.5593,64.5747,21470.0
2015-07-09 10:20:00,83.47,83.47,83.3,83.3,25392.0,64.567,64.567,64.4355,64.4355,25392.0
2015-07-09 10:30:00,83.3,83.4,83.3,83.35,15756.0,64.4355,64.5129,64.4355,64.4742,15756.0
2015-07-09 10:40:00,83.34,83.44,83.3,83.43,28032.0,64.4664,64.5438,64.4355,64.5361,28032.0
2015-07-09 10:50:00,83.43,83.54,83.41,83.53,52178.0,64.5361,64.6211,64.5206,64.6134,52178.0
2015-07-09 11:00:00,83.53,83.58,83.46,83.57,29803.0,64.6134,64.6521,64.5593,64.6444,29803.0
2015-07-09 11:10:00,83.58,83.63,83.53,83.54,29978.0,64.6521,64.6908,64.6134,64.6211,29978.0
2015-07-09 11:20:00,83.52,83.55,83.45,83.46,68731.0,64.6057,64.6289,64.5515,64.5593,68731.0
2015-07-09 11:30:00,83.45,83.5,83.4,83.42,740861.0,64.5515,64.5902,64.5129,64.5283,740861.0
2015-07-09 11:40:00,83.43,83.49,83.41,83.43,407757.0,64.5361,64.5825,64.5206,64.5361,407757.0
2015-07-09 11:50:00,83.44,83.45,83.33,83.33,12360.0,64.5438,64.5515,64.4587,64.4587,12360.0
2015-07-09 12:00:00,83.32,83.4,83.26,83.3,17639.0,64.451,64.5129,64.4046,64.4355,17639.0
2015-07-09 12:10:00,83.29,83.35,83.26,83.35,19134.0,64.4278,64.4742,64.4046,64.4742,19134.0
2015-07-09 12:20:00,83.33,83.33,83.25,83.26,54094.0,64.4587,64.4587,64.3968,64.4046,54094.0
2015-07-09 12:30:00,83.25,83.3,83.19,83.19,29430.0,64.3968,64.4355,64.3504,64.3504,29430.0
2015-07-09 12:40:00,83.19,83.31,83.18,83.23,20169.0,64.3504,64.4432,64.3427,64.3814,20169.0
2015-07-09 12:50:00,83.23,83.32,83.23,83.31,236137.0,64.3814,64.451,64.3814,64.4432,236137.0
2015-07-09 13:00:00,83.28,83.31,83.16,83.17,30647.0,64.42,64.4432,64.3272,64.3349,30647.0
2015-07-09 13:10:00,83.17,83.18,83.13,83.14,8506.0,64.3349,64.3427,64.304,64.3117,8506.0
2015-07-09 13:20:00,83.12,83.18,83.07,83.11,188347.0,64.2963,64.3427,64.2576,64.2885,188347.0
2015-07-09 13:30:00,83.11,83.25,83.1,83.24,14491.0,64.2885,64.3968,64.2808,64.3891,14491.0
2015-07-09 13:40:00,83.23,83.23,83.16,83.21,11288.0,64.3814,64.3814,64.3272,64.3659,11288.0
2015-07-09 13:50:00,83.2,83.23,83.12,83.23,6044.0,64.3581,64.3814,64.2963,64.3814,6044.0
2015-07-09 14:00:00,83.2,83.23,83.16,83.17,20966.0,64.3581,64.3814,64.3272,64.3349,20966.0
2015-07-09 14:10:00,83.18,83.18,83.06,83.09,17211.0,64.3427,64.3427,64.2498,64.2731,17211.0
2015-07-09 14:20:00,83.05,83.06,82.97,83.05,20291.0,64.2421,64.2498,64.1802,64.2421,20291.0
2015-07-09 14:30:00,83.06,83.11,82.98,83.09,34884.0,64.2498,64.2885,64.188,64.2731,34884.0
2015-07-09 14:40:00,83.05,83.12,83.02,83.07,99986.0,64.2421,64.2963,64.2189,64.2576,99986.0
2015-07-09 14:50:00,83.06,83.25,83.06,83.22,47788.0,64.2498,64.3968,64.2498,64.3736,47788.0
2015-07-09 15:00:00,83.22,83.27,83.19,83.27,15764.0,64.3736,64.4123,64.3504,64.4123,15764.0
2015-07-09 15:10:00,83.28,83.31,83.25,83.3,20004.0,64.42,64.4432,64.3968,64.4355,20004.0
2015-07-09 15:20:00,83.28,83.29,83.19,83.19,22247.0,64.42,64.4278,64.3504,64.3504,22247.0
2015-07-09 15:30:00,83.18,83.22,83.08,83.14,50647.0,64.3427,64.3736,64.2653,64.3117,50647.0
2015-07-09 15:40:00,83.13,83.24,83.1,83.21,26069.0,64.304,64.3891,64.2808,64.3659,26069.0
2015-07-09 15:50:00,83.21,83.21,82.97,82.97,131844.0,64.3659,64.3659,64.1802,64.1802,131844.0
2015-07-10 09:30:00,83.79,84.19,83.79,83.92,21381.0,64.8145,65.1239,64.8145,64.9151,21381.0
2015-07-10 09:40:00,83.89,83.9,83.79,83.8,3166.0,64.8919,64.8996,64.8145,64.8223,3166.0
2015-07-10 09:50:00,83.85,83.88,83.72,83.72,15831.0,64.8609,64.8841,64.7604,64.7604,15831.0
2015-07-10 10:00:00,83.73,83.85,83.73,83.85,2120.0,64.7681,64.8609,64.7681,64.8609,2120.0
2015-07-10 10:10:00,83.77,83.81,83.73,83.75,5149.0,64.7991,64.83,64.7681,64.7836,5149.0
2015-07-10 10:20:00,83.76,83.76,83.7,83.74,2411.0,64.7913,64.7913,64.7449,64.7759,2411.0
2015-07-10 10:30:00,83.75,83.75,83.68,83.69,2462.0,64.7836,64.7836,64.7294,64.7372,2462.0
2015-07-10 10:40:00,83.67,83.67,83.56,83.63,6799.0,64.7217,64.7217,64.6366,64.6908,6799.0
2015-07-10 10:50:00,83.64,83.78,83.64,83.76,5726.0,64.6985,64.8068,64.6985,64.7913,5726.0
2015-07-10 11:00:00,83.73,83.83,83.72,83.83,5800.0,64.7681,64.8455,64.7604,64.8455,5800.0
2015-07-10 11:10:00,83.8,83.84,83.78,83.82,3701.0,64.8223,64.8532,64.8068,64.8377,3701.0
2015-07-10 11:20:00,83.85,83.9,83.83,83.84,72429.0,64.8609,64.8996,64.8455,64.8532,72429.0
2015-07-10 11:30:00,83.85,83.87,83.77,83.85,7383.0,64.8609,64.8764,64.7991,64.8609,7383.0
2015-07-10 11:40:00,83.86,84.03,83.85,83.98,8270.0,64.8687,65.0002,64.8609,64.9615,8270.0
2015-07-10 11:50:00,84.0,84.01,83.96,83.96,4715.0,64.977,64.9847,64.946,64.946,4715.0
2015-07-10 12:00:00,83.96,83.99,83.94,83.98,28096.0,64.946,64.9692,64.9306,64.9615,28096.0
2015-07-10 12:10:00,83.97,83.99,83.94,83.96,37226.0,64.9538,64.9692,64.9306,64.946,37226.0
2015-07-10 12:20:00,83.98,83.99,83.95,83.96,14908.0,64.9615,64.9692,64.9383,64.946,14908.0
2015-07-10 12:30:00,83.96,83.96,83.85,83.91,9146.0,64.946,64.946,64.8609,64.9074,9146.0
2015-07-10 12:40:00,83.88,83.91,83.81,83.9,16325.0,64.8841,64.9074,64.83,64.8996,16325.0
2015-07-10 12:50:00,83.9,83.93,83.88,83.92,7995.0,64.8996,64.9228,64.8841,64.9151,7995.0
2015-07-10 13:00:00,83.91,83.95,83.88,83.88,14137.0,64.9074,64.9383,64.8841,64.8841,14137.0
2015-07-10 13:10:00,83.87,83.88,83.78,83.82,67398.0,64.8764,64.8841,64.8068,64.8377,67398.0
2015-07-10 13:20:00,83.81,83.89,83.81,83.86,7094.0,64.83,64.8919,64.83,64.8687,7094.0
2015-07-10 13:30:00,83.85,83.88,83.84,83.86,6295.0,64.8609,64.8841,64.8532,64.8687,6295.0
2015-07-10 13:40:00,83.87,83.87,83.77,83.77,16176.0,64.8764,64.8764,64.7991,64.7991,16176.0
2015-07-10 13:50:00,83.76,83.81,83.75,83.81,17906.0,64.7913,64.83,64.7836,64.83,17906.0
2015-07-10 14:00:00,83.8,83.89,83.78,83.84,10302.0,64.8223,64.8919,64.8068,64.8532,10302.0
2015-07-10 14:10:00,83.84,83.93,83.83,83.92,16238.0,64.8532,64.9228,64.8455,64.9151,16238.0
2015-07-10 14:20:00,83.94,83.95,83.87,83.89,22400.0,64.9306,64.9383,64.8764,64.8919,22400.0
2015-07-10 14:30:00,83.89,83.95,83.89,83.94,13774.0,64.8919,64.9383,64.8919,64.9306,13774.0
2015-07-10 14:40:00,83.95,84.0,83.95,83.97,17665.0,64.9383,64.977,64.9383,64.9538,17665.0
2015-07-10 14:50:00,83.98,84.0,83.96,84.0,10013.0,64.9615,64.977,64.946,64.977,10013.0
2015-07-10 15:00:00,83.98,84.0,83.95,83.96,8544.0,64.9615,64.977,64.9383,64.946,8544.0
2015-07-10 15:10:00,83.96,84.07,83.95,84.05,39387.0,64.946,65.0311,64.9383,65.0156,39387.0
2015-07-10 15:20:00,84.07,84.08,83.99,84.0,50356.0,65.0311,65.0389,64.9692,64.977,50356.0
2015-07-10 15:30:00,83.97,84.0,83.94,83.98,19166.0,64.9538,64.977,64.9306,64.9615,19166.0
2015-07-10 15:40:00,83.98,84.01,83.95,83.97,18286.0,64.9615,64.9847,64.9383,64.9538,18286.0
2015-07-10 15:50:00,83.99,84.0,83.9,83.9,29411.0,64.9692,64.977,64.8996,64.8996,29411.0
2015-07-13 09:30:00,84.55,84.65,84.46,84.57,25514.0,65.4024,65.4798,65.3328,65.4179,25514.0
2015-07-13 09:40:00,84.47,84.58,84.47,84.58,7370.0,65.3405,65.4256,65.3405,65.4256,7370.0
2015-07-13 09:50:00,84.6,84.62,84.48,84.52,10895.0,65.4411,65.4566,65.3483,65.3792,10895.0
2015-07-13 10:00:00,84.59,84.6,84.52,84.57,26459.0,65.4334,65.4411,65.3792,65.4179,26459.0
2015-07-13 10:10:00,84.54,84.65,84.54,84.61,20830.0,65.3947,65.4798,65.3947,65.4488,20830.0
2015-07-13 10:20:00,84.65,84.65,84.54,84.56,6550.0,65.4798,65.4798,65.3947,65.4102,6550.0
2015-07-13 10:30:00,84.57,84.58,84.52,84.53,4432.0,65.4179,65.4256,65.3792,65.3869,4432.0
2015-07-13 10:40:00,84.55,84.59,84.55,84.58,12033.0,65.4024,65.4334,65.4024,65.4256,12033.0
2015-07-13 10:50:00,84.56,84.6,84.56,84.6,21330.0,65.4102,65.4411,65.4102,65.4411,21330.0
2015-07-13 11:00:00,84.57,84.61,84.55,84.58,18885.0,65.4179,65.4488,65.4024,65.4256,18885.0
2015-07-13 11:10:00,84.6,84.61,84.5,84.52,52695.0,65.4411,65.4488,65.3637,65.3792,52695.0
2015-07-13 11:20:00,84.53,84.58,84.52,84.58,13918.0,65.3869,65.4256,65.3792,65.4256,13918.0
2015-07-13 11:30:00,84.57,84.64,84.57,84.63,10294.0,65.4179,65.472,65.4179,65.4643,10294.0
2015-07-13 11:40:00,84.63,84.63,84.56,84.57,4396.0,65.4643,65.4643,65.4102,65.4179,4396.0
2015-07-13 11:50:00,84.56,84.6,84.54,84.57,7209.0,65.4102,65.4411,65.3947,65.4179,7209.0
2015-07-13 12:00:00,84.58,84.58,84.53,84.55,3660.0,65.4256,65.4256,65.3869,65.4024,3660.0
2015-07-13 12:10:00,84.57,84.57,84.51,84.51,6529.0,65.4179,65.4179,65.3715,65.3715,6529.0
2015-07-13 12:20:00,84.51,84.53,84.49,84.52,3308.0,65.3715,65.3869,65.356,65.3792,3308.0
2015-07-13 12:30:00,84.52,84.53,84.49,84.49,993.0,65.3792,65.3869,65.356,65.356,993.0
2015-07-13 12:40:00,84.47,84.51,84.46,84.48,62671.0,65.3405,65.3715,65.3328,65.3483,62671.0
2015-07-13 12:50:00,84.49,84.5,84.43,84.45,4960.0,65.356,65.3637,65.3096,65.3251,4960.0
2015-07-13 13:00:00,84.46,84.5,84.45,84.49,11448.0,65.3328,65.3637,65.3251,65.356,11448.0
2015-07-13 13:10:00,84.48,84.5,84.48,84.49,1682.0,65.3483,65.3637,65.3483,65.356,1682.0
2015-07-13 13:20:00,84.5,84.51,84.47,84.51,13720.0,65.3637,65.3715,65.3405,65.3715,13720.0
2015-07-13 13:30:00,84.52,84.53,84.5,84.52,23058.0,65.3792,65.3869,65.3637,65.3792,23058.0
2015-07-13 13:40:00,84.52,84.53,84.49,84.49,17672.0,65.3792,65.3869,65.356,65.356,17672.0
2015-07-13 13:50:00,84.5,84.51,84.46,84.48,6874.0,65.3637,65.3715,65.3328,65.3483,6874.0
2015-07-13 14:00:00,84.49,84.54,84.49,84.54,6253.0,65.356,65.3947,65.356,65.3947,6253.0
2015-07-13 14:10:00,84.54,84.56,84.52,84.55,10062.0,65.3947,65.4102,65.3792,65.4024,10062.0
2015-07-13 14:20:00,84.56,84.58,84.53,84.55,66804.0,65.4102,65.4256,65.3869,65.4024,66804.0
2015-07-13 14:30:00,84.55,84.56,84.53,84.55,69888.0,65.4024,65.4102,65.3869,65.4024,69888.0
2015-07-13 14:40:00,84.54,84.58,84.52,84.54,147123.0,65.3947,65.4256,65.3792,65.3947,147123.0
2015-07-13 14:50:00,84.54,84.64,84.53,84.62,287797.0,65.3947,65.472,65.3869,65.4566,287797.0
2015-07-13 15:00:00,84.61,84.65,84.6,84.62,118142.0,65.4488,65.4798,65.4411,65.4566,118142.0
2015-07-13 15:10:00,84.63,84.63,84.6,84.6,66833.0,65.4643,65.4643,65.4411,65.4411,66833.0
2015-07-13 15:20:00,84.6,84.68,84.6,84.66,86155.0,65.4411,65.503,65.4411,65.4875,86155.0
2015-07-13 15:30:00,84.66,84.7,84.64,84.69,58050.0,65.4875,65.5184,65.472,65.5107,58050.0
2015-07-13 15:40:00,84.69,84.73,84.68,84.71,24752.0,65.5107,65.5417,65.503,65.5262,24752.0
2015-07-13 15:50:00,84.71,84.72,84.69,84.7,36944.0,65.5262,65.5339,65.5107,65.5184,36944.0
2015-07-14 09:30:00,84.73,84.73,84.52,84.67,17334.0,65.5417,65.5417,65.3792,65.4952,17334.0
2015-07-14 09:40:00,84.67,84.78,84.61,84.76,3355.0,65.4952,65.5803,65.4488,65.5649,3355.0
2015-07-14 09:50:00,84.8,84.83,84.79,84.81,3615.0,65.5958,65.619,65.5881,65.6035,3615.0
2015-07-14 10:00:00,84.81,84.82,84.76,84.78,17217.0,65.6035,65.6113,65.5649,65.5803,17217.0
2015-07-14 10:10:00,84.77,84.82,84.76,84.81,13477.0,65.5726,65.6113,65.5649,65.6035,13477.0
2015-07-14 10:20:00,84.82,84.86,84.81,84.86,11335.0,65.6113,65.6422,65.6035,65.6422,11335.0
2015-07-14 10:30:00,84.87,84.9,84.85,84.88,12807.0,65.6499,65.6732,65.6345,65.6577,12807.0
2015-07-14 10:40:00,84.89,84.91,84.85,84.86,5442.0,65.6654,65.6809,65.6345,65.6422,5442.0
2015-07-14 10:50:00,84.88,84.91,84.87,84.9,5663.0,65.6577,65.6809,65.6499,65.6732,5663.0
2015-07-14 11:00:00,84.89,84.96,84.89,84.93,12286.0,65.6654,65.7196,65.6654,65.6964,12286.0
2015-07-14 11:10:00,84.93,84.97,84.92,84.95,11794.0,65.6964,65.7273,65.6886,65.7118,11794.0
2015-07-14 11:20:00,84.94,84.96,84.92,84.96,14180.0,65.7041,65.7196,65.6886,65.7196,14180.0
2015-07-14 11:30:00,84.96,84.97,84.95,84.95,2383.0,65.7196,65.7273,65.7118,65.7118,2383.0
2015-07-14 11:40:00,84.93,84.96,84.93,84.93,4387.0,65.6964,65.7196,65.6964,65.6964,4387.0
2015-07-14 11:50:00,84.94,84.98,84.93,84.95,9257.0,65.7041,65.735,65.6964,65.7118,9257.0
2015-07-14 12:00:00,84.95,84.99,84.93,84.93,23432.0,65.7118,65.7428,65.6964,65.6964,23432.0
2015-07-14 12:10:00,84.93,84.94,84.91,84.92,15026.0,65.6964,65.7041,65.6809,65.6886,15026.0
2015-07-14 12:20:00,84.93,84.93,84.89,84.89,17324.0,65.6964,65.6964,65.6654,65.6654,17324.0
2015-07-14 12:30:00,84.9,84.91,84.87,84.88,14905.0,65.6732,65.6809,65.6499,65.6577,14905.0
2015-07-14 12:40:00,84.89,84.91,84.81,84.82,29695.0,65.6654,65.6809,65.6035,65.6113,29695.0
2015-07-14 12:50:00,84.83,84.86,84.82,84.86,15068.0,65.619,65.6422,65.6113,65.6422,15068.0
2015-07-14 13:00:00,84.85,84.87,84.83,84.87,17592.0,65.6345,65.6499,65.619,65.6499,17592.0
2015-07-14 13:10:00,84.87,84.91,84.86,84.86,41224.0,65.6499,65.6809,65.6422,65.6422,41224.0
2015-07-14 13:20:00,84.87,84.89,84.85,84.88,16463.0,65.6499,65.6654,65.6345,65.6577,16463.0
2015-07-14 13:30:00,84.87,84.9,84.85,84.88,26354.0,65.6499,65.6732,65.6345,65.6577,26354.0
2015-07-14 13:40:00,84.87,84.89,84.85,84.89,18211.0,65.6499,65.6654,65.6345,65.6654,18211.0
2015-07-14 13:50:00,84.89,84.91,84.88,84.9,12463.0,65.6654,65.6809,65.6577,65.6732,12463.0
2015-07-14 14:00:00,84.91,84.94,84.9,84.93,30465.0,65.6809,65.7041,65.6732,65.6964,30465.0
2015-07-14 14:10:00,84.94,84.96,84.92,84.96,30286.0,65.7041,65.7196,65.6886,65.7196,30286.0
2015-07-14 14:20:00,84.97,85.0,84.94,85.0,38929.0,65.7273,65.7505,65.7041,65.7505,38929.0
2015-07-14 14:30:00,84.99,85.05,84.98,85.04,49273.0,65.7428,65.7892,65.735,65.7814,49273.0
2015-07-14 14:40:00,85.04,85.05,85.0,85.01,33270.0,65.7814,65.7892,65.7505,65.7582,33270.0
2015-07-14 14:50:00,85.01,85.06,85.0,85.06,30088.0,65.7582,65.7969,65.7505,65.7969,30088.0
2015-07-14 15:00:00,85.06,85.1,85.05,85.09,27516.0,65.7969,65.8279,65.7892,65.8201,27516.0
2015-07-14 15:10:00,85.09,85.12,85.09,85.11,17282.0,65.8201,65.8433,65.8201,65.8356,17282.0
2015-07-14 15:20:00,85.12,85.12,85.09,85.1,26076.0,65.8433,65.8433,65.8201,65.8279,26076.0
2015-07-14 15:30:00,85.1,85.12,85.06,85.07,50631.0,65.8279,65.8433,65.7969,65.8047,50631.0
2015-07-14 15:40:00,85.07,85.09,85.06,85.08,21958.0,65.8047,65.8201,65.7969,65.8124,21958.0
2015-07-14 15:50:00,85.08,85.08,85.04,85.05,19673.0,65.8124,65.8124,65.7814,65.7892,19673.0
2015-07-15 09:30:00,85.1,85.14,84.97,85.0,14960.0,65.8279,65.8588,65.7273,65.7505,14960.0
2015-07-15 09:40:00,84.95,85.01,84.95,84.95,4179.0,65.7118,65.7582,65.7118,65.7118,4179.0
2015-07-15 09:50:00,84.94,85.03,84.94,85.02,15143.0,65.7041,65.7737,65.7041,65.766,15143.0
2015-07-15 10:00:00,85.0,85.05,84.96,85.05,4248.0,65.7505,65.7892,65.7196,65.7892,4248.0
2015-07-15 10:10:00,85.05,85.11,85.03,85.11,4475.0,65.7892,65.8356,65.7737,65.8356,4475.0
2015-07-15 10:20:00,85.09,85.1,85.06,85.1,10007.0,65.8201,65.8279,65.7969,65.8279,10007.0
2015-07-15 10:30:00,85.08,85.14,85.08,85.14,42688.0,65.8124,65.8588,65.8124,65.8588,42688.0
2015-07-15 10:40:00,85.15,85.16,85.12,85.16,8586.0,65.8665,65.8743,65.8433,65.8743,8586.0
2015-07-15 10:50:00,85.16,85.18,85.14,85.14,22966.0,65.8743,65.8897,65.8588,65.8588,22966.0
2015-07-15 11:00:00,85.15,85.17,85.12,85.17,28413.0,65.8665,65.882,65.8433,65.882,28413.0
2015-07-15 11:10:00,85.17,85.17,85.09,85.11,27330.0,65.882,65.882,65.8201,65.8356,27330.0
2015-07-15 11:20:00,85.11,85.15,85.09,85.09,505233.0,65.8356,65.8665,65.8201,65.8201,505233.0
2015-07-15 11:30:00,85.1,85.13,85.09,85.12,58301.0,65.8279,65.8511,65.8201,65.8433,58301.0
2015-07-15 11:40:00,85.12,85.12,85.06,85.07,19154.0,65.8433,65.8433,65.7969,65.8047,19154.0
2015-07-15 11:50:00,85.06,85.06,85.02,85.03,36661.0,65.7969,65.7969,65.766,65.7737,36661.0
2015-07-15 12:00:00,85.04,85.08,85.03,85.07,19323.0,65.7814,65.8124,65.7737,65.8047,19323.0
2015-07-15 12:10:00,85.06,85.06,85.02,85.02,25769.0,65.7969,65.7969,65.766,65.766,25769.0
2015-07-15 12:20:00,85.02,85.05,85.01,85.03,13150.0,65.766,65.7892,65.7582,65.7737,13150.0
2015-07-15 12:30:00,85.04,85.07,85.02,85.06,53238.0,65.7814,65.8047,65.766,65.7969,53238.0
2015-07-15 12:40:00,85.06,85.09,85.05,85.06,23352.0,65.7969,65.8201,65.7892,65.7969,23352.0
2015-07-15 12:50:00,85.06,85.06,85.0,85.05,6273.0,65.7969,65.7969,65.7505,65.7892,6273.0
2015-07-15 13:00:00,85.05,85.07,85.02,85.07,15713.0,65.7892,65.8047,65.766,65.8047,15713.0
2015-07-15 13:10:00,85.06,85.14,85.06,85.13,4727.0,65.7969,65.8588,65.7969,65.8511,4727.0
2015-07-15 13:20:00,85.12,85.12,85.1,85.11,7587.0,65.8433,65.8433,65.8279,65.8356,7587.0
2015-07-15 13:30:00,85.1,85.14,85.07,85.07,8568.0,65.8279,65.8588,65.8047,65.8047,8568.0
2015-07-15 13:40:00,85.08,85.11,85.07,85.1,9115.0,65.8124,65.8356,65.8047,65.8279,9115.0
2015-07-15 13:50:00,85.09,85.11,85.08,85.1,6057.0,65.8201,65.8356,65.8124,65.8279,6057.0
2015-07-15 14:00:00,85.1,85.12,85.09,85.1,6851.0,65.8279,65.8433,65.8201,65.8279,6851.0
2015-07-15 14:10:00,85.1,85.13,85.08,85.12,15369.0,65.8279,65.8511,65.8124,65.8433,15369.0
2015-07-15 14:20:00,85.13,85.14,85.11,85.12,11595.0,65.8511,65.8588,65.8356,65.8433,11595.0
2015-07-15 14:30:00,85.12,85.12,84.98,85.0,18924.0,65.8433,65.8433,65.735,65.7505,18924.0
2015-07-15 14:40:00,85.01,85.01,84.82,84.85,28828.0,65.7582,65.7582,65.6113,65.6345,28828.0
2015-07-15 14:50:00,84.84,84.85,84.77,84.83,13024.0,65.6267,65.6345,65.5726,65.619,13024.0
2015-07-15 15:00:00,84.84,84.9,84.84,84.86,51903.0,65.6267,65.6732,65.6267,65.6422,51903.0
2015-07-15 15:10:00,84.85,84.9,84.84,84.89,20111.0,65.6345,65.6732,65.6267,65.6654,20111.0
2015-07-15 15:20:00,84.88,84.92,84.84,84.92,7347.0,65.6577,65.6886,65.6267,65.6886,7347.0
2015-07-15 15:30:00,84.92,85.01,84.91,84.96,23133.0,65.6886,65.7582,65.6809,65.7196,23133.0
2015-07-15 15:40:00,84.95,84.96,84.89,84.91,8205.0,65.7118,65.7196,65.6654,65.6809,8205.0
2015-07-15 15:50:00,84.92,85.01,84.92,84.99,25812.0,65.6886,65.7582,65.6886,65.7428,25812.0
2015-07-16 09:30:00,85.51,85.51,85.43,85.43,7601.0,66.145,66.145,66.0831,66.0831,7601.0
2015-07-16 09:40:00,85.42,85.51,85.42,85.5,8348.0,66.0754,66.145,66.0754,66.1373,8348.0
2015-07-16 09:50:00,85.54,85.54,85.46,85.5,19002.0,66.1682,66.1682,66.1063,66.1373,19002.0
2015-07-16 10:00:00,85.47,85.5,85.42,85.44,25780.0,66.1141,66.1373,66.0754,66.0909,25780.0
2015-07-16 10:10:00,85.44,85.47,85.38,85.41,27198.0,66.0909,66.1141,66.0445,66.0677,27198.0
2015-07-16 10:20:00,85.42,85.49,85.42,85.49,10296.0,66.0754,66.1295,66.0754,66.1295,10296.0
2015-07-16 10:30:00,85.46,85.47,85.43,85.45,3325.0,66.1063,66.1141,66.0831,66.0986,3325.0
2015-07-16 10:40:00,85.4,85.41,85.38,85.4,5557.0,66.0599,66.0677,66.0445,66.0599,5557.0
2015-07-16 10:50:00,85.43,85.49,85.43,85.49,6838.0,66.0831,66.1295,66.0831,66.1295,6838.0
2015-07-16 11:00:00,85.51,85.51,85.43,85.43,3685.0,66.145,66.145,66.0831,66.0831,3685.0
2015-07-16 11:10:00,85.42,85.44,85.4,85.41,7591.0,66.0754,66.0909,66.0599,66.0677,7591.0
2015-07-16 11:20:00,85.41,85.46,85.4,85.44,2735.0,66.0677,66.1063,66.0599,66.0909,2735.0
2015-07-16 11:30:00,85.46,85.5,85.46,85.5,4192.0,66.1063,66.1373,66.1063,66.1373,4192.0
2015-07-16 11:40:00,85.49,85.52,85.48,85.49,9716.0,66.1295,66.1527,66.1218,66.1295,9716.0
2015-07-16 11:50:00,85.49,85.5,85.47,85.48,4192.0,66.1295,66.1373,66.1141,66.1218,4192.0
2015-07-16 12:00:00,85.47,85.47,85.44,85.45,4857.0,66.1141,66.1141,66.0909,66.0986,4857.0
2015-07-16 12:10:00,85.46,85.49,85.45,85.49,1682.0,66.1063,66.1295,66.0986,66.1295,1682.0
2015-07-16 12:20:00,85.5,85.53,85.46,85.48,5858.0,66.1373,66.1605,66.1063,66.1218,5858.0
2015-07-16 12:30:00,85.48,85.49,85.46,85.49,23248.0,66.1218,66.1295,66.1063,66.1295,23248.0
2015-07-16 12:40:00,85.49,85.5,85.47,85.48,6518.0,66.1295,66.1373,66.1141,66.1218,6518.0
2015-07-16 12:50:00,85.46,85.47,85.4,85.43,32136.0,66.1063,66.1141,66.0599,66.0831,32136.0
2015-07-16 13:00:00,85.42,85.44,85.4,85.41,4023.0,66.0754,66.0909,66.0599,66.0677,4023.0
2015-07-16 13:10:00,85.42,85.43,85.39,85.39,3785.0,66.0754,66.0831,66.0522,66.0522,3785.0
2015-07-16 13:20:00,85.39,85.45,85.37,85.44,14036.0,66.0522,66.0986,66.0367,66.0909,14036.0
2015-07-16 13:30:00,85.43,85.45,85.4,85.43,8236.0,66.0831,66.0986,66.0599,66.0831,8236.0
2015-07-16 13:40:00,85.42,85.45,85.41,85.45,3890.0,66.0754,66.0986,66.0677,66.0986,3890.0
2015-07-16 13:50:00,85.44,85.44,85.39,85.41,14755.0,66.0909,66.0909,66.0522,66.0677,14755.0
2015-07-16 14:00:00,85.39,85.45,85.38,85.44,13452.0,66.0522,66.0986,66.0445,66.0909,13452.0
2015-07-16 14:10:00,85.44,85.45,85.42,85.44,5408.0,66.0909,66.0986,66.0754,66.0909,5408.0
2015-07-16 14:20:00,85.43,85.46,85.43,85.45,12341.0,66.0831,66.1063,66.0831,66.0986,12341.0
2015-07-16 14:30:00,85.45,85.51,85.44,85.5,14492.0,66.0986,66.145,66.0909,66.1373,14492.0
2015-07-16 14:40:00,85.5,85.54,85.48,85.49,5047.0,66.1373,66.1682,66.1218,66.1295,5047.0
2015-07-16 14:50:00,85.5,85.52,85.46,85.47,11594.0,66.1373,66.1527,66.1063,66.1141,11594.0
2015-07-16 15:00:00,85.48,85.49,85.45,85.45,13704.0,66.1218,66.1295,66.0986,66.0986,13704.0
2015-07-16 15:10:00,85.43,85.53,85.43,85.49,23746.0,66.0831,66.1605,66.0831,66.1295,23746.0
2015-07-16 15:20:00,85.49,85.54,85.48,85.53,41288.0,66.1295,66.1682,66.1218,66.1605,41288.0
2015-07-16 15:30:00,85.53,85.55,85.52,85.54,7890.0,66.1605,66.176,66.1527,66.1682,7890.0
2015-07-16 15:40:00,85.54,85.55,85.53,85.53,8235.0,66.1682,66.176,66.1605,66.1605,8235.0
2015-07-16 15:50:00,85.54,85.56,85.53,85.53,14295.0,66.1682,66.1837,66.1605,66.1605,14295.0
2015-07-17 09:30:00,85.42,85.42,85.22,85.23,10461.0,66.0754,66.0754,65.9207,65.9284,10461.0
2015-07-17 09:40:00,85.19,85.2,85.1,85.13,8692.0,65.8975,65.9052,65.8279,65.8511,8692.0
2015-07-17 09:50:00,85.17,85.2,85.14,85.19,14242.0,65.882,65.9052,65.8588,65.8975,14242.0
2015-07-17 10:00:00,85.14,85.2,85.12,85.15,4802.0,65.8588,65.9052,65.8433,65.8665,4802.0
2015-07-17 10:10:00,85.14,85.15,85.06,85.1,17997.0,65.8588,65.8665,65.7969,65.8279,17997.0
2015-07-17 10:20:00,85.1,85.13,85.08,85.09,11262.0,65.8279,65.8511,65.8124,65.8201,11262.0
2015-07-17 10:30:00,85.1,85.12,85.07,85.09,13883.0,65.8279,65.8433,65.8047,65.8201,13883.0
2015-07-17 10:40:00,85.11,85.14,85.11,85.13,12211.0,65.8356,65.8588,65.8356,65.8511,12211.0
2015-07-17 10:50:00,85.12,85.15,85.08,85.12,96598.0,65.8433,65.8665,65.8124,65.8433,96598.0
2015-07-17 11:00:00,85.13,85.16,85.12,85.14,12314.0,65.8511,65.8743,65.8433,65.8588,12314.0
2015-07-17 11:10:00,85.15,85.15,85.1,85.11,4138.0,65.8665,65.8665,65.8279,65.8356,4138.0
2015-07-17 11:20:00,85.11,85.14,85.09,85.13,20670.0,65.8356,65.8588,65.8201,65.8511,20670.0
2015-07-17 11:30:00,85.12,85.15,85.11,85.12,17918.0,65.8433,65.8665,65.8356,65.8433,17918.0
2015-07-17 11:40:00,85.12,85.14,85.11,85.12,5123.0,65.8433,65.8588,65.8356,65.8433,5123.0
2015-07-17 11:50:00,85.11,85.14,85.1,85.12,11657.0,65.8356,65.8588,65.8279,65.8433,11657.0
2015-07-17 12:00:00,85.11,85.11,85.09,85.1,6059.0,65.8356,65.8356,65.8201,65.8279,6059.0
2015-07-17 12:10:00,85.11,85.15,85.11,85.12,9826.0,65.8356,65.8665,65.8356,65.8433,9826.0
2015-07-17 12:20:00,85.12,85.12,85.07,85.1,7725.0,65.8433,65.8433,65.8047,65.8279,7725.0
2015-07-17 12:30:00,85.1,85.12,85.08,85.08,6186.0,65.8279,65.8433,65.8124,65.8124,6186.0
2015-07-17 12:40:00,85.09,85.13,85.08,85.11,6784.0,65.8201,65.8511,65.8124,65.8356,6784.0
2015-07-17 12:50:00,85.11,85.14,85.1,85.14,2706.0,65.8356,65.8588,65.8279,65.8588,2706.0
2015-07-17 13:00:00,85.12,85.16,85.12,85.16,5580.0,65.8433,65.8743,65.8433,65.8743,5580.0
2015-07-17 13:10:00,85.17,85.17,85.13,85.15,8411.0,65.882,65.882,65.8511,65.8665,8411.0
2015-07-17 13:20:00,85.15,85.16,85.12,85.13,2881.0,65.8665,65.8743,65.8433,65.8511,2881.0
2015-07-17 13:30:00,85.13,85.14,85.11,85.14,9507.0,65.8511,65.8588,65.8356,65.8588,9507.0
2015-07-17 13:40:00,85.14,85.15,85.12,85.13,19112.0,65.8588,65.8665,65.8433,65.8511,19112.0
2015-07-17 13:50:00,85.14,85.14,85.1,85.11,7103.0,65.8588,65.8588,65.8279,65.8356,7103.0
2015-07-17 14:00:00,85.11,85.15,85.1,85.13,14529.0,65.8356,65.8665,65.8279,65.8511,14529.0
2015-07-17 14:10:00,85.14,85.17,85.13,85.17,10612.0,65.8588,65.882,65.8511,65.882,10612.0
2015-07-17 14:20:00,85.17,85.21,85.16,85.2,19902.0,65.882,65.913,65.8743,65.9052,19902.0
2015-07-17 14:30:00,85.21,85.21,85.18,85.19,8559.0,65.913,65.913,65.8897,65.8975,8559.0
2015-07-17 14:40:00,85.19,85.21,85.18,85.21,13267.0,65.8975,65.913,65.8897,65.913,13267.0
2015-07-17 14:50:00,85.2,85.23,85.19,85.22,13442.0,65.9052,65.9284,65.8975,65.9207,13442.0
2015-07-17 15:00:00,85.21,85.22,85.18,85.18,10687.0,65.913,65.9207,65.8897,65.8897,10687.0
2015-07-17 15:10:00,85.18,85.21,85.18,85.2,11445.0,65.8897,65.913,65.8897,65.9052,11445.0
2015-07-17 15:20:00,85.22,85.25,85.2,85.25,18631.0,65.9207,65.9439,65.9052,65.9439,18631.0
2015-07-17 15:30:00,85.25,85.27,85.23,85.26,5964.0,65.9439,65.9594,65.9284,65.9516,5964.0
2015-07-17 15:40:00,85.27,85.3,85.24,85.29,20276.0,65.9594,65.9826,65.9362,65.9748,20276.0
2015-07-17 15:50:00,85.29,85.3,85.24,85.26,56488.0,65.9748,65.9826,65.9362,65.9516,56488.0
2015-07-20 09:30:00,85.36,85.36,85.19,85.22,20721.0,66.029,66.029,65.8975,65.9207,20721.0
2015-07-20 09:40:00,85.19,85.21,85.1,85.12,15668.0,65.8975,65.913,65.8279,65.8433,15668.0
2015-07-20 09:50:00,85.14,85.16,85.05,85.06,29554.0,65.8588,65.8743,65.7892,65.7969,29554.0
2015-07-20 10:00:00,85.05,85.08,85.02,85.07,16933.0,65.7892,65.8124,65.766,65.8047,16933.0
2015-07-20 10:10:00,85.07,85.13,85.06,85.09,5234.0,65.8047,65.8511,65.7969,65.8201,5234.0
2015-07-20 10:20:00,85.08,85.15,85.08,85.11,8355.0,65.8124,65.8665,65.8124,65.8356,8355.0
2015-07-20 10:30:00,85.09,85.12,85.07,85.1,4362.0,65.8201,65.8433,65.8047,65.8279,4362.0
2015-07-20 10:40:00,85.08,85.09,85.06,85.09,2955.0,65.8124,65.8201,65.7969,65.8201,2955.0
2015-07-20 10:50:00,85.08,85.17,85.07,85.16,266464.0,65.8124,65.882,65.8047,65.8743,266464.0
2015-07-20 11:00:00,85.16,85.21,85.15,85.2,6783.0,65.8743,65.913,65.8665,65.9052,6783.0
2015-07-20 11:10:00,85.2,85.22,85.18,85.22,4160.0,65.9052,65.9207,65.8897,65.9207,4160.0
2015-07-20 11:20:00,85.2,85.26,85.19,85.2,17040.0,65.9052,65.9516,65.8975,65.9052,17040.0
2015-07-20 11:30:00,85.21,85.21,85.18,85.2,5517.0,65.913,65.913,65.8897,65.9052,5517.0
2015-07-20 11:40:00,85.2,85.22,85.18,85.2,10868.0,65.9052,65.9207,65.8897,65.9052,10868.0
2015-07-20 11:50:00,85.21,85.24,85.19,85.24,3548.0,65.913,65.9362,65.8975,65.9362,3548.0
2015-07-20 12:00:00,85.23,85.26,85.23,85.23,6765.0,65.9284,65.9516,65.9284,65.9284,6765.0
2015-07-20 12:10:00,85.23,85.26,85.23,85.26,3601.0,65.9284,65.9516,65.9284,65.9516,3601.0
2015-07-20 12:20:00,85.27,85.27,85.2,85.2,4544.0,65.9594,65.9594,65.9052,65.9052,4544.0
2015-07-20 12:30:00,85.21,85.24,85.21,85.22,3579.0,65.913,65.9362,65.913,65.9207,3579.0
2015-07-20 12:40:00,85.23,85.26,85.23,85.24,5496.0,65.9284,65.9516,65.9284,65.9362,5496.0
2015-07-20 12:50:00,85.24,85.25,85.21,85.22,2483.0,65.9362,65.9439,65.913,65.9207,2483.0
2015-07-20 13:00:00,85.24,85.24,85.22,85.23,2805.0,65.9362,65.9362,65.9207,65.9284,2805.0
2015-07-20 13:10:00,85.22,85.23,85.2,85.21,9422.0,65.9207,65.9284,65.9052,65.913,9422.0
2015-07-20 13:20:00,85.21,85.25,85.2,85.25,3885.0,65.913,65.9439,65.9052,65.9439,3885.0
2015-07-20 13:30:00,85.26,85.28,85.24,85.26,6273.0,65.9516,65.9671,65.9362,65.9516,6273.0
2015-07-20 13:40:00,85.25,85.27,85.2,85.22,9760.0,65.9439,65.9594,65.9052,65.9207,9760.0
2015-07-20 13:50:00,85.22,85.24,85.19,85.2,13014.0,65.9207,65.9362,65.8975,65.9052,13014.0
2015-07-20 14:00:00,85.2,85.24,85.2,85.23,11275.0,65.9052,65.9362,65.9052,65.9284,11275.0
2015-07-20 14:10:00,85.24,85.26,85.21,85.22,15588.0,65.9362,65.9516,65.913,65.9207,15588.0
2015-07-20 14:20:00,85.22,85.3,85.22,85.29,14155.0,65.9207,65.9826,65.9207,65.9748,14155.0
2015-07-20 14:30:00,85.29,85.3,85.26,85.27,15993.0,65.9748,65.9826,65.9516,65.9594,15993.0
2015-07-20 14:40:00,85.27,85.28,85.24,85.25,10191.0,65.9594,65.9671,65.9362,65.9439,10191.0
2015-07-20 14:50:00,85.24,85.26,85.22,85.23,14179.0,65.9362,65.9516,65.9207,65.9284,14179.0
2015-07-20 15:00:00,85.23,85.29,85.22,85.28,12771.0,65.9284,65.9748,65.9207,65.9671,12771.0
2015-07-20 15:10:00,85.28,85.31,85.23,85.23,28810.0,65.9671,65.9903,65.9284,65.9284,28810.0
2015-07-20 15:20:00,85.22,85.25,85.2,85.2,75536.0,65.9207,65.9439,65.9052,65.9052,75536.0
2015-07-20 15:30:00,85.21,85.23,85.17,85.17,19224.0,65.913,65.9284,65.882,65.882,19224.0
2015-07-20 15:40:00,85.18,85.18,85.11,85.16,38072.0,65.8897,65.8897,65.8356,65.8743,38072.0
2015-07-20 15:50:00,85.15,85.19,85.14,85.16,1036132.0,65.8665,65.8975,65.8588,65.8743,1036132.0
2015-07-21 09:30:00,85.13,85.13,84.97,85.03,115173.0,65.8511,65.8511,65.7273,65.7737,115173.0
2015-07-21 09:40:00,85.06,85.11,85.03,85.09,14030.0,65.7969,65.8356,65.7737,65.8201,14030.0
2015-07-21 09:50:00,85.11,85.11,85.01,85.07,13109.0,65.8356,65.8356,65.7582,65.8047,13109.0
2015-07-21 10:00:00,85.08,85.09,85.01,85.01,29125.0,65.8124,65.8201,65.7582,65.7582,29125.0
2015-07-21 10:10:00,84.99,85.03,84.97,84.99,17655.0,65.7428,65.7737,65.7273,65.7428,17655.0
2015-07-21 10:20:00,84.99,85.03,84.99,85.02,78069.0,65.7428,65.7737,65.7428,65.766,78069.0
2015-07-21 10:30:00,85.01,85.01,84.97,84.98,14996.0,65.7582,65.7582,65.7273,65.735,14996.0
2015-07-21 10:40:00,84.96,84.97,84.9,84.92,18835.0,65.7196,65.7273,65.6732,65.6886,18835.0
2015-07-21 10:50:00,84.9,84.92,84.85,84.9,22215.0,65.6732,65.6886,65.6345,65.6732,22215.0
2015-07-21 11:00:00,84.9,84.92,84.81,84.82,19866.0,65.6732,65.6886,65.6035,65.6113,19866.0
2015-07-21 11:10:00,84.84,84.84,84.77,84.78,12073.0,65.6267,65.6267,65.5726,65.5803,12073.0
2015-07-21 11:20:00,84.75,84.8,84.73,84.8,19948.0,65.5571,65.5958,65.5417,65.5958,19948.0
2015-07-21 11:30:00,84.79,84.8,84.74,84.76,18706.0,65.5881,65.5958,65.5494,65.5649,18706.0
2015-07-21 11:40:00,84.75,84.78,84.74,84.78,12349.0,65.5571,65.5803,65.5494,65.5803,12349.0
2015-07-21 11:50:00,84.78,84.78,84.72,84.73,18533.0,65.5803,65.5803,65.5339,65.5417,18533.0
2015-07-21 12:00:00,84.73,84.75,84.71,84.73,10171.0,65.5417,65.5571,65.5262,65.5417,10171.0
2015-07-21 12:10:00,84.73,84.74,84.68,84.7,12631.0,65.5417,65.5494,65.503,65.5184,12631.0
2015-07-21 12:20:00,84.68,84.71,84.66,84.71,9214.0,65.503,65.5262,65.4875,65.5262,9214.0
2015-07-21 12:30:00,84.72,84.74,84.69,84.71,58437.0,65.5339,65.5494,65.5107,65.5262,58437.0
2015-07-21 12:40:00,84.71,84.73,84.65,84.67,9951.0,65.5262,65.5417,65.4798,65.4952,9951.0
2015-07-21 12:50:00,84.66,84.69,84.62,84.68,17071.0,65.4875,65.5107,65.4566,65.503,17071.0
2015-07-21 13:00:00,84.67,84.67,84.58,84.6,26467.0,65.4952,65.4952,65.4256,65.4411,26467.0
2015-07-21 13:10:00,84.61,84.63,84.58,84.62,18764.0,65.4488,65.4643,65.4256,65.4566,18764.0
2015-07-21 13:20:00,84.62,84.62,84.57,84.58,11658.0,65.4566,65.4566,65.4179,65.4256,11658.0
2015-07-21 13:30:00,84.58,84.59,84.53,84.55,21376.0,65.4256,65.4334,65.3869,65.4024,21376.0
2015-07-21 13:40:00,84.56,84.6,84.55,84.59,12342.0,65.4102,65.4411,65.4024,65.4334,12342.0
2015-07-21 13:50:00,84.58,84.58,84.55,84.57,10749.0,65.4256,65.4256,65.4024,65.4179,10749.0
2015-07-21 14:00:00,84.56,84.56,84.51,84.52,57990.0,65.4102,65.4102,65.3715,65.3792,57990.0
2015-07-21 14:10:00,84.51,84.56,84.49,84.55,20939.0,65.3715,65.4102,65.356,65.4024,20939.0
2015-07-21 14:20:00,84.56,84.65,84.55,84.65,28118.0,65.4102,65.4798,65.4024,65.4798,28118.0
2015-07-21 14:30:00,84.66,84.66,84.61,84.64,23093.0,65.4875,65.4875,65.4488,65.472,23093.0
2015-07-21 14:40:00,84.65,84.65,84.58,84.58,18274.0,65.4798,65.4798,65.4256,65.4256,18274.0
2015-07-21 14:50:00,84.57,84.58,84.52,84.54,28851.0,65.4179,65.4256,65.3792,65.3947,28851.0
2015-07-21 15:00:00,84.56,84.56,84.51,84.54,19498.0,65.4102,65.4102,65.3715,65.3947,19498.0
2015-07-21 15:10:00,84.53,84.6,84.53,84.59,7461.0,65.3869,65.4411,65.3869,65.4334,7461.0
2015-07-21 15:20:00,84.59,84.6,84.55,84.6,13318.0,65.4334,65.4411,65.4024,65.4411,13318.0
2015-07-21 15:30:00,84.6,84.69,84.59,84.69,13684.0,65.4411,65.5107,65.4334,65.5107,13684.0
2015-07-21 15:40:00,84.69,84.72,84.65,84.72,16243.0,65.5107,65.5339,65.4798,65.5339,16243.0
2015-07-21 15:50:00,84.71,84.73,84.64,84.7,24763.0,65.5262,65.5417,65.472,65.5184,24763.0
2015-07-22 09:30:00,84.61,84.69,84.48,84.6,116011.0,65.4488,65.5107,65.3483,65.4411,116011.0
2015-07-22 09:40:00,84.61,84.69,84.6,84.65,8091.0,65.4488,65.5107,65.4411,65.4798,8091.0
2015-07-22 09:50:00,84.66,84.77,84.65,84.74,25047.0,65.4875,65.5726,65.4798,65.5494,25047.0
2015-07-22 10:00:00,84.74,84.75,84.7,84.71,8003.0,65.5494,65.5571,65.5184,65.5262,8003.0
2015-07-22 10:10:00,84.74,84.75,84.7,84.73,3710.0,65.5494,65.5571,65.5184,65.5417,3710.0
2015-07-22 10:20:00,84.72,84.75,84.68,84.7,6930.0,65.5339,65.5571,65.503,65.5184,6930.0
2015-07-22 10:30:00,84.68,84.69,84.58,84.58,10604.0,65.503,65.5107,65.4256,65.4256,10604.0
2015-07-22 10:40:00,84.56,84.62,84.54,84.59,20693.0,65.4102,65.4566,65.3947,65.4334,20693.0
2015-07-22 10:50:00,84.6,84.69,84.6,84.69,5048.0,65.4411,65.5107,65.4411,65.5107,5048.0
2015-07-22 11:00:00,84.68,84.69,84.6,84.62,6251.0,65.503,65.5107,65.4411,65.4566,6251.0
2015-07-22 11:10:00,84.63,84.64,84.61,84.62,1013.0,65.4643,65.472,65.4488,65.4566,1013.0
2015-07-22 11:20:00,84.58,84.59,84.56,84.59,11447.0,65.4256,65.4334,65.4102,65.4334,11447.0
2015-07-22 11:30:00,84.6,84.6,84.55,84.58,13706.0,65.4411,65.4411,65.4024,65.4256,13706.0
2015-07-22 11:40:00,84.58,84.61,84.58,84.61,4664.0,65.4256,65.4488,65.4256,65.4488,4664.0
2015-07-22 11:50:00,84.59,84.61,84.54,84.59,13530.0,65.4334,65.4488,65.3947,65.4334,13530.0
2015-07-22 12:00:00,84.6,84.64,84.57,84.58,3913.0,65.4411,65.472,65.4179,65.4256,3913.0
2015-07-22 12:10:00,84.57,84.59,84.5,84.53,8275.0,65.4179,65.4334,65.3637,65.3869,8275.0
2015-07-22 12:20:00,84.54,84.55,84.51,84.54,10361.0,65.3947,65.4024,65.3715,65.3947,10361.0
2015-07-22 12:30:00,84.54,84.55,84.48,84.53,27793.0,65.3947,65.4024,65.3483,65.3869,27793.0
2015-07-22 12:40:00,84.49,84.55,84.49,84.55,7854.0,65.356,65.4024,65.356,65.4024,7854.0
2015-07-22 12:50:00,84.54,84.57,84.53,84.56,5688.0,65.3947,65.4179,65.3869,65.4102,5688.0
2015-07-22 13:00:00,84.56,84.61,84.56,84.57,9660.0,65.4102,65.4488,65.4102,65.4179,9660.0
2015-07-22 13:10:00,84.57,84.58,84.52,84.56,20440.0,65.4179,65.4256,65.3792,65.4102,20440.0
2015-07-22 13:20:00,84.58,84.6,84.56,84.59,5936.0,65.4256,65.4411,65.4102,65.4334,5936.0
2015-07-22 13:30:00,84.6,84.62,84.57,84.59,10274.0,65.4411,65.4566,65.4179,65.4334,10274.0
2015-07-22 13:40:00,84.6,84.61,84.58,84.58,5764.0,65.4411,65.4488,65.4256,65.4256,5764.0
2015-07-22 13:50:00,84.55,84.59,84.55,84.58,7885.0,65.4024,65.4334,65.4024,65.4256,7885.0
2015-07-22 14:00:00,84.57,84.58,84.54,84.54,9461.0,65.4179,65.4256,65.3947,65.3947,9461.0
2015-07-22 14:10:00,84.55,84.61,84.53,84.61,22090.0,65.4024,65.4488,65.3869,65.4488,22090.0
2015-07-22 14:20:00,84.62,84.66,84.62,84.63,14516.0,65.4566,65.4875,65.4566,65.4643,14516.0
2015-07-22 14:30:00,84.64,84.67,84.62,84.64,16729.0,65.472,65.4952,65.4566,65.472,16729.0
2015-07-22 14:40:00,84.65,84.65,84.59,84.63,60275.0,65.4798,65.4798,65.4334,65.4643,60275.0
2015-07-22 14:50:00,84.63,84.66,84.6,84.65,10512.0,65.4643,65.4875,65.4411,65.4798,10512.0
2015-07-22 15:00:00,84.65,84.67,84.64,84.67,11479.0,65.4798,65.4952,65.472,65.4952,11479.0
2015-07-22 15:10:00,84.67,84.67,84.57,84.6,23638.0,65.4952,65.4952,65.4179,65.4411,23638.0
2015-07-22 15:20:00,84.62,84.62,84.57,84.58,5246.0,65.4566,65.4566,65.4179,65.4256,5246.0
2015-07-22 15:30:00,84.58,84.58,84.48,84.49,154501.0,65.4256,65.4256,65.3483,65.356,154501.0
2015-07-22 15:40:00,84.47,84.5,84.45,84.5,25141.0,65.3405,65.3637,65.3251,65.3637,25141.0
2015-07-22 15:50:00,84.51,84.62,84.49,84.62,125643.0,65.3715,65.4566,65.356,65.4566,125643.0
2015-07-23 09:30:00,84.76,84.82,84.6,84.64,18380.0,65.5649,65.6113,65.4411,65.472,18380.0
2015-07-23 09:40:00,84.6,84.6,84.53,84.58,6544.0,65.4411,65.4411,65.3869,65.4256,6544.0
2015-07-23 09:50:00,84.55,84.61,84.52,84.56,11476.0,65.4024,65.4488,65.3792,65.4102,11476.0
2015-07-23 10:00:00,84.53,84.59,84.52,84.58,3238.0,65.3869,65.4334,65.3792,65.4256,3238.0
2015-07-23 10:10:00,84.6,84.64,84.59,84.63,11147.0,65.4411,65.472,65.4334,65.4643,11147.0
2015-07-23 10:20:00,84.64,84.67,84.62,84.67,23080.0,65.472,65.4952,65.4566,65.4952,23080.0
2015-07-23 10:30:00,84.67,84.71,84.66,84.71,2309.0,65.4952,65.5262,65.4875,65.5262,2309.0
2015-07-23 10:40:00,84.73,84.73,84.64,84.64,3060.0,65.5417,65.5417,65.472,65.472,3060.0
2015-07-23 10:50:00,84.65,84.67,84.64,84.65,3240.0,65.4798,65.4952,65.472,65.4798,3240.0
2015-07-23 11:00:00,84.66,84.67,84.63,84.64,10994.0,65.4875,65.4952,65.4643,65.472,10994.0
2015-07-23 11:10:00,84.62,84.62,84.52,84.52,39080.0,65.4566,65.4566,65.3792,65.3792,39080.0
2015-07-23 11:20:00,84.53,84.53,84.43,84.45,153607.0,65.3869,65.3869,65.3096,65.3251,153607.0
2015-07-23 11:30:00,84.45,84.47,84.38,84.39,140398.0,65.3251,65.3405,65.2709,65.2787,140398.0
2015-07-23 11:40:00,84.39,84.4,84.29,84.31,135684.0,65.2787,65.2864,65.2013,65.2168,135684.0
2015-07-23 11:50:00,84.31,84.31,84.23,84.25,129531.0,65.2168,65.2168,65.1549,65.1704,129531.0
2015-07-23 12:00:00,84.25,84.28,84.16,84.21,188477.0,65.1704,65.1936,65.1007,65.1394,188477.0
2015-07-23 12:10:00,84.21,84.22,84.14,84.18,105339.0,65.1394,65.1472,65.0853,65.1162,105339.0
2015-07-23 12:20:00,84.14,84.23,84.14,84.22,7634.0,65.0853,65.1549,65.0853,65.1472,7634.0
2015-07-23 12:30:00,84.21,84.23,84.2,84.23,15598.0,65.1394,65.1549,65.1317,65.1549,15598.0
2015-07-23 12:40:00,84.24,84.24,84.18,84.18,6382.0,65.1626,65.1626,65.1162,65.1162,6382.0
2015-07-23 12:50:00,84.19,84.23,84.17,84.23,14102.0,65.1239,65.1549,65.1085,65.1549,14102.0
2015-07-23 13:00:00,84.23,84.27,84.21,84.27,2861.0,65.1549,65.1858,65.1394,65.1858,2861.0
2015-07-23 13:10:00,84.25,84.25,84.2,84.24,14447.0,65.1704,65.1704,65.1317,65.1626,14447.0
2015-07-23 13:20:00,84.21,84.24,84.16,84.23,8392.0,65.1394,65.1626,65.1007,65.1549,8392.0
2015-07-23 13:30:00,84.23,84.25,84.2,84.24,19007.0,65.1549,65.1704,65.1317,65.1626,19007.0
2015-07-23 13:40:00,84.24,84.29,84.23,84.29,8373.0,65.1626,65.2013,65.1549,65.2013,8373.0
2015-07-23 13:50:00,84.28,84.39,84.28,84.38,42889.0,65.1936,65.2787,65.1936,65.2709,42889.0
2015-07-23 14:00:00,84.37,84.38,84.3,84.3,15341.0,65.2632,65.2709,65.209,65.209,15341.0
2015-07-23 14:10:00,84.33,84.34,84.27,84.32,18377.0,65.2322,65.24,65.1858,65.2245,18377.0
2015-07-23 14:20:00,84.32,84.33,84.26,84.29,16493.0,65.2245,65.2322,65.1781,65.2013,16493.0
2015-07-23 14:30:00,84.29,84.36,84.29,84.35,13164.0,65.2013,65.2554,65.2013,65.2477,13164.0
2015-07-23 14:40:00,84.35,84.36,84.27,84.27,21273.0,65.2477,65.2554,65.1858,65.1858,21273.0
2015-07-23 14:50:00,84.24,84.25,84.15,84.2,26373.0,65.1626,65.1704,65.093,65.1317,26373.0
2015-07-23 15:00:00,84.2,84.2,84.12,84.14,27079.0,65.1317,65.1317,65.0698,65.0853,27079.0
2015-07-23 15:10:00,84.14,84.14,84.03,84.08,51808.0,65.0853,65.0853,65.0002,65.0389,51808.0
2015-07-23 15:20:00,84.08,84.12,84.07,84.11,5510.0,65.0389,65.0698,65.0311,65.0621,5510.0
2015-07-23 15:30:00,84.13,84.16,84.06,84.16,45785.0,65.0775,65.1007,65.0234,65.1007,45785.0
2015-07-23 15:40:00,84.16,84.21,84.1,84.14,12496.0,65.1007,65.1394,65.0543,65.0853,12496.0
2015-07-23 15:50:00,84.15,84.2,84.09,84.18,22052.0,65.093,65.1317,65.0466,65.1162,22052.0
2015-07-24 09:30:00,84.21,84.21,83.86,83.91,20698.0,65.1394,65.1394,64.8687,64.9074,20698.0
2015-07-24 09:40:00,83.89,83.91,83.89,83.91,300.0,64.8919,64.9074,64.8919,64.9074,300.0
2015-07-24 09:50:00,83.95,84.05,83.95,84.01,22017.0,64.9383,65.0156,64.9383,64.9847,22017.0
2015-07-24 10:00:00,83.98,84.01,83.95,83.99,14937.0,64.9615,64.9847,64.9383,64.9692,14937.0
2015-07-24 10:10:00,84.01,84.01,83.88,83.9,23566.0,64.9847,64.9847,64.8841,64.8996,23566.0
2015-07-24 10:20:00,83.86,83.89,83.81,83.87,3946.0,64.8687,64.8919,64.83,64.8764,3946.0
2015-07-24 10:30:00,83.85,83.85,83.75,83.77,5650.0,64.8609,64.8609,64.7836,64.7991,5650.0
2015-07-24 10:40:00,83.76,83.77,83.73,83.75,7430.0,64.7913,64.7991,64.7681,64.7836,7430.0
2015-07-24 10:50:00,83.76,83.78,83.69,83.69,15365.0,64.7913,64.8068,64.7372,64.7372,15365.0
2015-07-24 11:00:00,83.69,83.75,83.68,83.72,7647.0,64.7372,64.7836,64.7294,64.7604,7647.0
2015-07-24 11:10:00,83.71,83.72,83.67,83.72,15291.0,64.7526,64.7604,64.7217,64.7604,15291.0
2015-07-24 11:20:00,83.73,83.76,83.71,83.74,12634.0,64.7681,64.7913,64.7526,64.7759,12634.0
2015-07-24 11:30:00,83.76,83.79,83.73,83.76,5777.0,64.7913,64.8145,64.7681,64.7913,5777.0
2015-07-24 11:40:00,83.76,83.78,83.72,83.74,3407.0,64.7913,64.8068,64.7604,64.7759,3407.0
2015-07-24 11:50:00,83.73,83.73,83.68,83.7,9574.0,64.7681,64.7681,64.7294,64.7449,9574.0
2015-07-24 12:00:00,83.7,83.72,83.67,83.68,6119.0,64.7449,64.7604,64.7217,64.7294,6119.0
2015-07-24 12:10:00,83.67,83.67,83.62,83.65,7614.0,64.7217,64.7217,64.683,64.7062,7614.0
2015-07-24 12:20:00,83.66,83.67,83.6,83.62,9784.0,64.714,64.7217,64.6676,64.683,9784.0
2015-07-24 12:30:00,83.63,83.65,83.61,83.61,9057.0,64.6908,64.7062,64.6753,64.6753,9057.0
2015-07-24 12:40:00,83.59,83.59,83.52,83.54,5885.0,64.6598,64.6598,64.6057,64.6211,5885.0
2015-07-24 12:50:00,83.53,83.55,83.49,83.49,6014.0,64.6134,64.6289,64.5825,64.5825,6014.0
2015-07-24 13:00:00,83.5,83.55,83.5,83.5,8296.0,64.5902,64.6289,64.5902,64.5902,8296.0
2015-07-24 13:10:00,83.5,83.51,83.46,83.5,11898.0,64.5902,64.5979,64.5593,64.5902,11898.0
2015-07-24 13:20:00,83.48,83.51,83.46,83.48,13090.0,64.5747,64.5979,64.5593,64.5747,13090.0
2015-07-24 13:30:00,83.47,83.47,83.4,83.4,32576.0,64.567,64.567,64.5129,64.5129,32576.0
2015-07-24 13:40:00,83.38,83.38,83.25,83.33,20059.0,64.4974,64.4974,64.3968,64.4587,20059.0
2015-07-24 13:50:00,83.33,83.37,83.3,83.37,13030.0,64.4587,64.4896,64.4355,64.4896,13030.0
2015-07-24 14:00:00,83.35,83.36,83.27,83.27,11926.0,64.4742,64.4819,64.4123,64.4123,11926.0
2015-07-24 14:10:00,83.3,83.31,83.19,83.21,17374.0,64.4355,64.4432,64.3504,64.3659,17374.0
2015-07-24 14:20:00,83.21,83.27,83.17,83.26,25567.0,64.3659,64.4123,64.3349,64.4046,25567.0
2015-07-24 14:30:00,83.25,83.26,83.13,83.16,22692.0,64.3968,64.4046,64.304,64.3272,22692.0
2015-07-24 14:40:00,83.18,83.21,83.15,83.17,8232.0,64.3427,64.3659,64.3195,64.3349,8232.0
2015-07-24 14:50:00,83.16,83.22,83.1,83.22,20586.0,64.3272,64.3736,64.2808,64.3736,20586.0
2015-07-24 15:00:00,83.2,83.31,83.16,83.3,15905.0,64.3581,64.4432,64.3272,64.4355,15905.0
2015-07-24 15:10:00,83.29,83.33,83.27,83.32,5964.0,64.4278,64.4587,64.4123,64.451,5964.0
2015-07-24 15:20:00,83.3,83.33,83.19,83.19,9769.0,64.4355,64.4587,64.3504,64.3504,9769.0
2015-07-24 15:30:00,83.2,83.22,83.16,83.18,23562.0,64.3581,64.3736,64.3272,64.3427,23562.0
2015-07-24 15:40:00,83.16,83.28,83.15,83.26,21632.0,64.3272,64.42,64.3195,64.4046,21632.0
2015-07-24 15:50:00,83.24,83.29,83.21,83.25,11882.0,64.3891,64.4278,64.3659,64.3968,11882.0
2015-07-27 09:30:00,82.93,82.93,82.55,82.58,21667.0,64.1493,64.1493,63.8553,63.8786,21667.0
2015-07-27 09:40:00,82.59,82.63,82.46,82.51,10068.0,63.8863,63.9172,63.7857,63.8244,10068.0
2015-07-27 09:50:00,82.6,82.71,82.6,82.69,25032.0,63.894,63.9791,63.894,63.9636,25032.0
2015-07-27 10:00:00,82.69,82.7,82.57,82.61,21035.0,63.9636,63.9714,63.8708,63.9018,21035.0
2015-07-27 10:10:00,82.64,82.85,82.63,82.82,5572.0,63.925,64.0874,63.9172,64.0642,5572.0
2015-07-27 10:20:00,82.84,82.85,82.71,82.78,13388.0,64.0797,64.0874,63.9791,64.0333,13388.0
2015-07-27 10:30:00,82.81,82.99,82.81,82.98,21320.0,64.0565,64.1957,64.0565,64.188,21320.0
2015-07-27 10:40:00,82.98,83.01,82.9,82.9,13990.0,64.188,64.2112,64.1261,64.1261,13990.0
2015-07-27 10:50:00,82.91,82.91,82.85,82.87,9222.0,64.1338,64.1338,64.0874,64.1029,9222.0
2015-07-27 11:00:00,82.86,82.99,82.84,82.95,6211.0,64.0951,64.1957,64.0797,64.1648,6211.0
2015-07-27 11:10:00,82.95,82.95,82.8,82.84,15913.0,64.1648,64.1648,64.0487,64.0797,15913.0
2015-07-27 11:20:00,82.86,82.91,82.77,82.85,19705.0,64.0951,64.1338,64.0255,64.0874,19705.0
2015-07-27 11:30:00,82.85,82.87,82.77,82.81,102232.0,64.0874,64.1029,64.0255,64.0565,102232.0
2015-07-27 11:40:00,82.81,82.82,82.75,82.79,13710.0,64.0565,64.0642,64.0101,64.041,13710.0
2015-07-27 11:50:00,82.77,82.88,82.77,82.87,12444.0,64.0255,64.1106,64.0255,64.1029,12444.0
2015-07-27 12:00:00,82.88,82.88,82.77,82.8,13639.0,64.1106,64.1106,64.0255,64.0487,13639.0
2015-07-27 12:10:00,82.82,82.82,82.76,82.8,30642.0,64.0642,64.0642,64.0178,64.0487,30642.0
2015-07-27 12:20:00,82.81,82.84,82.79,82.82,12026.0,64.0565,64.0797,64.041,64.0642,12026.0
2015-07-27 12:30:00,82.82,82.83,82.77,82.82,15799.0,64.0642,64.0719,64.0255,64.0642,15799.0
2015-07-27 12:40:00,82.8,82.81,82.76,82.76,8873.0,64.0487,64.0565,64.0178,64.0178,8873.0
2015-07-27 12:50:00,82.75,82.77,82.7,82.73,9277.0,64.0101,64.0255,63.9714,63.9946,9277.0
2015-07-27 13:00:00,82.74,82.78,82.73,82.77,11401.0,64.0023,64.0333,63.9946,64.0255,11401.0
2015-07-27 13:10:00,82.77,82.78,82.73,82.76,12037.0,64.0255,64.0333,63.9946,64.0178,12037.0
2015-07-27 13:20:00,82.75,82.75,82.67,82.71,16123.0,64.0101,64.0101,63.9482,63.9791,16123.0
2015-07-27 13:30:00,82.73,82.73,82.67,82.7,31612.0,63.9946,63.9946,63.9482,63.9714,31612.0
2015-07-27 13:40:00,82.69,82.77,82.67,82.76,13335.0,63.9636,64.0255,63.9482,64.0178,13335.0
2015-07-27 13:50:00,82.76,82.83,82.76,82.8,36070.0,64.0178,64.0719,64.0178,64.0487,36070.0
2015-07-27 14:00:00,82.79,82.82,82.76,82.76,17099.0,64.041,64.0642,64.0178,64.0178,17099.0
2015-07-27 14:10:00,82.77,82.88,82.75,82.85,20375.0,64.0255,64.1106,64.0101,64.0874,20375.0
2015-07-27 14:20:00,82.86,82.87,82.77,82.78,11767.0,64.0951,64.1029,64.0255,64.0333,11767.0
2015-07-27 14:30:00,82.8,82.82,82.73,82.82,11563.0,64.0487,64.0642,63.9946,64.0642,11563.0
2015-07-27 14:40:00,82.82,82.85,82.77,82.8,13039.0,64.0642,64.0874,64.0255,64.0487,13039.0
2015-07-27 14:50:00,82.81,82.82,82.75,82.81,28546.0,64.0565,64.0642,64.0101,64.0565,28546.0
2015-07-27 15:00:00,82.8,82.8,82.71,82.75,56691.0,64.0487,64.0487,63.9791,64.0101,56691.0
2015-07-27 15:10:00,82.74,82.76,82.7,82.7,45278.0,64.0023,64.0178,63.9714,63.9714,45278.0
2015-07-27 15:20:00,82.71,82.74,82.66,82.67,20245.0,63.9791,64.0023,63.9404,63.9482,20245.0
2015-07-27 15:30:00,82.66,82.68,82.62,82.64,20531.0,63.9404,63.9559,63.9095,63.925,20531.0
2015-07-27 15:40:00,82.65,82.67,82.61,82.67,20670.0,63.9327,63.9482,63.9018,63.9482,20670.0
2015-07-27 15:50:00,82.66,82.78,82.62,82.77,42273.0,63.9404,64.0333,63.9095,64.0255,42273.0
2015-07-28 09:30:00,83.1,83.16,82.98,82.99,68145.0,64.2808,64.3272,64.188,64.1957,68145.0
2015-07-28 09:40:00,83.0,83.02,82.92,82.93,8933.0,64.2034,64.2189,64.1416,64.1493,8933.0
2015-07-28 09:50:00,82.95,83.04,82.87,83.02,10871.0,64.1648,64.2344,64.1029,64.2189,10871.0
2015-07-28 10:00:00,83.02,83.02,82.87,82.88,20774.0,64.2189,64.2189,64.1029,64.1106,20774.0
2015-07-28 10:10:00,82.9,82.95,82.82,82.82,17274.0,64.1261,64.1648,64.0642,64.0642,17274.0
2015-07-28 10:20:00,82.82,82.87,82.76,82.77,427723.0,64.0642,64.1029,64.0178,64.0255,427723.0
2015-07-28 10:30:00,82.8,82.91,82.79,82.9,11976.0,64.0487,64.1338,64.041,64.1261,11976.0
2015-07-28 10:40:00,82.91,83.06,82.91,83.01,108549.0,64.1338,64.2498,64.1338,64.2112,108549.0
2015-07-28 10:50:00,83.0,83.16,83.0,83.16,8517.0,64.2034,64.3272,64.2034,64.3272,8517.0
2015-07-28 11:00:00,83.18,83.23,83.17,83.21,8993.0,64.3427,64.3814,64.3349,64.3659,8993.0
2015-07-28 11:10:00,83.23,83.27,83.2,83.21,12742.0,64.3814,64.4123,64.3581,64.3659,12742.0
2015-07-28 11:20:00,83.2,83.27,83.15,83.27,13537.0,64.3581,64.4123,64.3195,64.4123,13537.0
2015-07-28 11:30:00,83.29,83.33,83.28,83.31,12157.0,64.4278,64.4587,64.42,64.4432,12157.0
2015-07-28 11:40:00,83.31,83.38,83.3,83.35,6038.0,64.4432,64.4974,64.4355,64.4742,6038.0
2015-07-28 11:50:00,83.37,83.37,83.31,83.34,4320.0,64.4896,64.4896,64.4432,64.4664,4320.0
2015-07-28 12:00:00,83.34,83.42,83.34,83.41,6061.0,64.4664,64.5283,64.4664,64.5206,6061.0
2015-07-28 12:10:00,83.37,83.44,83.36,83.44,13174.0,64.4896,64.5438,64.4819,64.5438,13174.0
2015-07-28 12:20:00,83.44,83.5,83.44,83.49,28384.0,64.5438,64.5902,64.5438,64.5825,28384.0
2015-07-28 12:30:00,83.5,83.51,83.44,83.44,6297.0,64.5902,64.5979,64.5438,64.5438,6297.0
2015-07-28 12:40:00,83.43,83.5,83.43,83.48,5290.0,64.5361,64.5902,64.5361,64.5747,5290.0
2015-07-28 12:50:00,83.48,83.5,83.47,83.49,5215.0,64.5747,64.5902,64.567,64.5825,5215.0
2015-07-28 13:00:00,83.49,83.57,83.47,83.55,6403.0,64.5825,64.6444,64.567,64.6289,6403.0
2015-07-28 13:10:00,83.56,83.61,83.56,83.61,8489.0,64.6366,64.6753,64.6366,64.6753,8489.0
2015-07-28 13:20:00,83.62,83.67,83.61,83.64,13379.0,64.683,64.7217,64.6753,64.6985,13379.0
2015-07-28 13:30:00,83.63,83.64,83.57,83.61,10096.0,64.6908,64.6985,64.6444,64.6753,10096.0
2015-07-28 13:40:00,83.62,83.65,83.61,83.65,65265.0,64.683,64.7062,64.6753,64.7062,65265.0
2015-07-28 13:50:00,83.65,83.7,83.64,83.69,24405.0,64.7062,64.7449,64.6985,64.7372,24405.0
2015-07-28 14:00:00,83.69,83.77,83.66,83.77,87020.0,64.7372,64.7991,64.714,64.7991,87020.0
2015-07-28 14:10:00,83.77,83.81,83.73,83.79,10312.0,64.7991,64.83,64.7681,64.8145,10312.0
2015-07-28 14:20:00,83.78,83.81,83.78,83.79,29929.0,64.8068,64.83,64.8068,64.8145,29929.0
2015-07-28 14:30:00,83.78,83.78,83.68,83.69,11947.0,64.8068,64.8068,64.7294,64.7372,11947.0
2015-07-28 14:40:00,83.69,83.74,83.69,83.74,17834.0,64.7372,64.7759,64.7372,64.7759,17834.0
2015-07-28 14:50:00,83.74,83.81,83.73,83.8,16632.0,64.7759,64.83,64.7681,64.8223,16632.0
2015-07-28 15:00:00,83.8,83.8,83.71,83.74,11560.0,64.8223,64.8223,64.7526,64.7759,11560.0
2015-07-28 15:10:00,83.74,83.77,83.7,83.77,29372.0,64.7759,64.7991,64.7449,64.7991,29372.0
2015-07-28 15:20:00,83.77,83.77,83.7,83.7,10239.0,64.7991,64.7991,64.7449,64.7449,10239.0
2015-07-28 15:30:00,83.69,83.75,83.69,83.74,56458.0,64.7372,64.7836,64.7372,64.7759,56458.0
2015-07-28 15:40:00,83.74,83.78,83.74,83.75,17930.0,64.7759,64.8068,64.7759,64.7836,17930.0
2015-07-28 15:50:00,83.73,83.76,83.71,83.74,22294.0,64.7681,64.7913,64.7526,64.7759,22294.0
2015-07-29 09:30:00,83.72,83.87,83.71,83.85,31895.0,64.7604,64.8764,64.7526,64.8609,31895.0
2015-07-29 09:40:00,83.88,83.95,83.84,83.86,22266.0,64.8841,64.9383,64.8532,64.8687,22266.0
2015-07-29 09:50:00,83.87,83.95,83.82,83.9,19036.0,64.8764,64.9383,64.8377,64.8996,19036.0
2015-07-29 10:00:00,83.9,83.95,83.86,83.93,10890.0,64.8996,64.9383,64.8687,64.9228,10890.0
2015-07-29 10:10:00,83.93,83.98,83.87,83.97,14208.0,64.9228,64.9615,64.8764,64.9538,14208.0
2015-07-29 10:20:00,83.98,84.04,83.97,83.99,78264.0,64.9615,65.0079,64.9538,64.9692,78264.0
2015-07-29 10:30:00,83.99,84.12,83.99,84.12,19427.0,64.9692,65.0698,64.9692,65.0698,19427.0
2015-07-29 10:40:00,84.12,84.18,84.11,84.18,8166.0,65.0698,65.1162,65.0621,65.1162,8166.0
2015-07-29 10:50:00,84.17,84.2,84.13,84.15,12055.0,65.1085,65.1317,65.0775,65.093,12055.0
2015-07-29 11:00:00,84.14,84.16,84.08,84.13,37212.0,65.0853,65.1007,65.0389,65.0775,37212.0
2015-07-29 11:10:00,84.17,84.23,84.15,84.23,14164.0,65.1085,65.1549,65.093,65.1549,14164.0
2015-07-29 11:20:00,84.24,84.31,84.23,84.26,27303.0,65.1626,65.2168,65.1549,65.1781,27303.0
2015-07-29 11:30:00,84.29,84.33,84.29,84.32,20342.0,65.2013,65.2322,65.2013,65.2245,20342.0
2015-07-29 11:40:00,84.34,84.34,84.29,84.32,14368.0,65.24,65.24,65.2013,65.2245,14368.0
2015-07-29 11:50:00,84.31,84.33,84.29,84.33,20544.0,65.2168,65.2322,65.2013,65.2322,20544.0
2015-07-29 12:00:00,84.33,84.33,84.24,84.24,11498.0,65.2322,65.2322,65.1626,65.1626,11498.0
2015-07-29 12:10:00,84.23,84.28,84.23,84.27,12744.0,65.1549,65.1936,65.1549,65.1858,12744.0
2015-07-29 12:20:00,84.26,84.27,84.22,84.27,9950.0,65.1781,65.1858,65.1472,65.1858,9950.0
2015-07-29 12:30:00,84.28,84.28,84.22,84.25,15499.0,65.1936,65.1936,65.1472,65.1704,15499.0
2015-07-29 12:40:00,84.25,84.27,84.21,84.27,7329.0,65.1704,65.1858,65.1394,65.1858,7329.0
2015-07-29 12:50:00,84.28,84.32,84.23,84.26,27437.0,65.1936,65.2245,65.1549,65.1781,27437.0
2015-07-29 13:00:00,84.27,84.31,84.26,84.28,9280.0,65.1858,65.2168,65.1781,65.1936,9280.0
2015-07-29 13:10:00,84.28,84.32,84.27,84.31,7196.0,65.1936,65.2245,65.1858,65.2168,7196.0
2015-07-29 13:20:00,84.31,84.31,84.28,84.29,11705.0,65.2168,65.2168,65.1936,65.2013,11705.0
2015-07-29 13:30:00,84.29,84.32,84.28,84.3,5388.0,65.2013,65.2245,65.1936,65.209,5388.0
2015-07-29 13:40:00,84.3,84.32,84.26,84.27,5752.0,65.209,65.2245,65.1781,65.1858,5752.0
2015-07-29 13:50:00,84.26,84.28,84.25,84.27,3400.0,65.1781,65.1936,65.1704,65.1858,3400.0
2015-07-29 14:00:00,84.25,84.5,84.15,84.2,31244.0,65.1704,65.3637,65.093,65.1317,31244.0
2015-07-29 14:10:00,84.2,84.39,84.2,84.38,303954.0,65.1317,65.2787,65.1317,65.2709,303954.0
2015-07-29 14:20:00,84.4,84.4,84.25,84.3,19228.0,65.2864,65.2864,65.1704,65.209,19228.0
2015-07-29 14:30:00,84.29,84.35,84.27,84.34,24724.0,65.2013,65.2477,65.1858,65.24,24724.0
2015-07-29 14:40:00,84.41,84.47,84.36,84.45,45973.0,65.2941,65.3405,65.2554,65.3251,45973.0
2015-07-29 14:50:00,84.47,84.54,84.46,84.5,34837.0,65.3405,65.3947,65.3328,65.3637,34837.0
2015-07-29 15:00:00,84.49,84.5,84.4,84.41,21738.0,65.356,65.3637,65.2864,65.2941,21738.0
2015-07-29 15:10:00,84.39,84.46,84.39,84.4,8373.0,65.2787,65.3328,65.2787,65.2864,8373.0
2015-07-29 15:20:00,84.41,84.49,84.41,84.45,16220.0,65.2941,65.356,65.2941,65.3251,16220.0
2015-07-29 15:30:00,84.46,84.47,84.33,84.39,23556.0,65.3328,65.3405,65.2322,65.2787,23556.0
2015-07-29 15:40:00,84.4,84.49,84.4,84.45,12202.0,65.2864,65.356,65.2864,65.3251,12202.0
2015-07-29 15:50:00,84.45,84.49,84.42,84.44,19078.0,65.3251,65.356,65.3019,65.3173,19078.0
2015-07-30 09:30:00,84.32,84.38,84.25,84.28,25158.0,65.2245,65.2709,65.1704,65.1936,25158.0
2015-07-30 09:40:00,84.22,84.23,84.04,84.04,21067.0,65.1472,65.1549,65.0079,65.0079,21067.0
2015-07-30 09:50:00,84.08,84.16,84.04,84.11,24236.0,65.0389,65.1007,65.0079,65.0621,24236.0
2015-07-30 10:00:00,84.1,84.21,84.07,84.18,12621.0,65.0543,65.1394,65.0311,65.1162,12621.0
2015-07-30 10:10:00,84.15,84.25,84.15,84.21,18578.0,65.093,65.1704,65.093,65.1394,18578.0
2015-07-30 10:20:00,84.23,84.27,84.23,84.27,25158.0,65.1549,65.1858,65.1549,65.1858,25158.0
2015-07-30 10:30:00,84.31,84.36,84.22,84.24,13334.0,65.2168,65.2554,65.1472,65.1626,13334.0
2015-07-30 10:40:00,84.22,84.29,84.21,84.27,20287.0,65.1472,65.2013,65.1394,65.1858,20287.0
2015-07-30 10:50:00,84.27,84.28,84.17,84.18,12059.0,65.1858,65.1936,65.1085,65.1162,12059.0
2015-07-30 11:00:00,84.17,84.2,84.12,84.16,9558.0,65.1085,65.1317,65.0698,65.1007,9558.0
2015-07-30 11:10:00,84.17,84.3,84.17,84.27,8270.0,65.1085,65.209,65.1085,65.1858,8270.0
2015-07-30 11:20:00,84.27,84.37,84.26,84.32,17154.0,65.1858,65.2632,65.1781,65.2245,17154.0
2015-07-30 11:30:00,84.31,84.36,84.31,84.34,11925.0,65.2168,65.2554,65.2168,65.24,11925.0
2015-07-30 11:40:00,84.35,84.45,84.33,84.4,16559.0,65.2477,65.3251,65.2322,65.2864,16559.0
2015-07-30 11:50:00,84.4,84.41,84.35,84.37,11646.0,65.2864,65.2941,65.2477,65.2632,11646.0
2015-07-30 12:00:00,84.4,84.44,84.36,84.37,4778.0,65.2864,65.3173,65.2554,65.2632,4778.0
2015-07-30 12:10:00,84.38,84.41,84.36,84.41,4827.0,65.2709,65.2941,65.2554,65.2941,4827.0
2015-07-30 12:20:00,84.39,84.43,84.39,84.4,4877.0,65.2787,65.3096,65.2787,65.2864,4877.0
2015-07-30 12:30:00,84.4,84.41,84.35,84.36,2427.0,65.2864,65.2941,65.2477,65.2554,2427.0
2015-07-30 12:40:00,84.38,84.41,84.38,84.4,3847.0,65.2709,65.2941,65.2709,65.2864,3847.0
2015-07-30 12:50:00,84.42,84.45,84.42,84.45,4255.0,65.3019,65.3251,65.3019,65.3251,4255.0
2015-07-30 13:00:00,84.45,84.47,84.42,84.43,3414.0,65.3251,65.3405,65.3019,65.3096,3414.0
2015-07-30 13:10:00,84.43,84.46,84.42,84.45,14583.0,65.3096,65.3328,65.3019,65.3251,14583.0
2015-07-30 13:20:00,84.45,84.45,84.38,84.39,14942.0,65.3251,65.3251,65.2709,65.2787,14942.0
2015-07-30 13:30:00,84.43,84.43,84.34,84.35,12497.0,65.3096,65.3096,65.24,65.2477,12497.0
2015-07-30 13:40:00,84.31,84.37,84.3,84.36,14610.0,65.2168,65.2632,65.209,65.2554,14610.0
2015-07-30 13:50:00,84.38,84.4,84.35,84.37,9751.0,65.2709,65.2864,65.2477,65.2632,9751.0
2015-07-30 14:00:00,84.38,84.42,84.35,84.36,8532.0,65.2709,65.3019,65.2477,65.2554,8532.0
2015-07-30 14:10:00,84.35,84.38,84.34,84.35,7826.0,65.2477,65.2709,65.24,65.2477,7826.0
2015-07-30 14:20:00,84.36,84.38,84.35,84.36,10847.0,65.2554,65.2709,65.2477,65.2554,10847.0
2015-07-30 14:30:00,84.36,84.38,84.32,84.34,17747.0,65.2554,65.2709,65.2245,65.24,17747.0
2015-07-30 14:40:00,84.35,84.46,84.34,84.44,39141.0,65.2477,65.3328,65.24,65.3173,39141.0
2015-07-30 14:50:00,84.46,84.46,84.44,84.46,3736.0,65.3328,65.3328,65.3173,65.3328,3736.0
2015-07-30 15:00:00,84.47,84.5,84.45,84.47,20849.0,65.3405,65.3637,65.3251,65.3405,20849.0
2015-07-30 15:10:00,84.47,84.49,84.45,84.48,44064.0,65.3405,65.356,65.3251,65.3483,44064.0
2015-07-30 15:20:00,84.49,84.52,84.46,84.5,10134.0,65.356,65.3792,65.3328,65.3637,10134.0
2015-07-30 15:30:00,84.5,84.51,84.44,84.46,14767.0,65.3637,65.3715,65.3173,65.3328,14767.0
2015-07-30 15:40:00,84.46,84.49,84.45,84.49,16858.0,65.3328,65.356,65.3251,65.356,16858.0
2015-07-30 15:50:00,84.48,84.52,84.46,84.47,59726.0,65.3483,65.3792,65.3328,65.3405,59726.0
2015-07-31 09:30:00,84.61,84.62,84.38,84.38,11578.0,65.4488,65.4566,65.2709,65.2709,11578.0
2015-07-31 09:40:00,84.37,84.37,84.29,84.29,2238.0,65.2632,65.2632,65.2013,65.2013,2238.0
2015-07-31 09:50:00,84.31,84.39,84.31,84.33,16547.0,65.2168,65.2787,65.2168,65.2322,16547.0
2015-07-31 10:00:00,84.35,84.43,84.29,84.42,6528.0,65.2477,65.3096,65.2013,65.3019,6528.0
2015-07-31 10:10:00,84.41,84.43,84.35,84.35,13978.0,65.2941,65.3096,65.2477,65.2477,13978.0
2015-07-31 10:20:00,84.35,84.48,84.35,84.42,12528.0,65.2477,65.3483,65.2477,65.3019,12528.0
2015-07-31 10:30:00,84.43,84.49,84.39,84.44,23475.0,65.3096,65.356,65.2787,65.3173,23475.0
2015-07-31 10:40:00,84.44,84.5,84.42,84.5,10293.0,65.3173,65.3637,65.3019,65.3637,10293.0
2015-07-31 10:50:00,84.5,84.57,84.5,84.52,16299.0,65.3637,65.4179,65.3637,65.3792,16299.0
2015-07-31 11:00:00,84.52,84.55,84.5,84.51,17821.0,65.3792,65.4024,65.3637,65.3715,17821.0
2015-07-31 11:10:00,84.51,84.53,84.48,84.52,35351.0,65.3715,65.3869,65.3483,65.3792,35351.0
2015-07-31 11:20:00,84.54,84.55,84.51,84.54,16014.0,65.3947,65.4024,65.3715,65.3947,16014.0
2015-07-31 11:30:00,84.55,84.59,84.54,84.58,5084.0,65.4024,65.4334,65.3947,65.4256,5084.0
2015-07-31 11:40:00,84.58,84.6,84.56,84.58,7919.0,65.4256,65.4411,65.4102,65.4256,7919.0
2015-07-31 11:50:00,84.58,84.59,84.52,84.53,7159.0,65.4256,65.4334,65.3792,65.3869,7159.0
2015-07-31 12:00:00,84.53,84.58,84.53,84.57,9093.0,65.3869,65.4256,65.3869,65.4179,9093.0
2015-07-31 12:10:00,84.57,84.61,84.56,84.56,7407.0,65.4179,65.4488,65.4102,65.4102,7407.0
2015-07-31 12:20:00,84.56,84.57,84.53,84.55,2736.0,65.4102,65.4179,65.3869,65.4024,2736.0
2015-07-31 12:30:00,84.54,84.55,84.47,84.49,48946.0,65.3947,65.4024,65.3405,65.356,48946.0
2015-07-31 12:40:00,84.49,84.51,84.48,84.49,142319.0,65.356,65.3715,65.3483,65.356,142319.0
2015-07-31 12:50:00,84.48,84.52,84.47,84.49,5453.0,65.3483,65.3792,65.3405,65.356,5453.0
2015-07-31 13:00:00,84.49,84.52,84.49,84.5,3596.0,65.356,65.3792,65.356,65.3637,3596.0
2015-07-31 13:10:00,84.49,84.5,84.43,84.46,66328.0,65.356,65.3637,65.3096,65.3328,66328.0
2015-07-31 13:20:00,84.46,84.47,84.38,84.38,3662.0,65.3328,65.3405,65.2709,65.2709,3662.0
2015-07-31 13:30:00,84.39,84.39,84.31,84.31,8538.0,65.2787,65.2787,65.2168,65.2168,8538.0
2015-07-31 13:40:00,84.31,84.35,84.3,84.35,5231.0,65.2168,65.2477,65.209,65.2477,5231.0
2015-07-31 13:50:00,84.32,84.33,84.31,84.31,569182.0,65.2245,65.2322,65.2168,65.2168,569182.0
2015-07-31 14:00:00,84.31,84.38,84.31,84.36,164264.0,65.2168,65.2709,65.2168,65.2554,164264.0
2015-07-31 14:10:00,84.36,84.36,84.32,84.32,11963.0,65.2554,65.2554,65.2245,65.2245,11963.0
2015-07-31 14:20:00,84.32,84.33,84.22,84.29,19756.0,65.2245,65.2322,65.1472,65.2013,19756.0
2015-07-31 14:30:00,84.28,84.32,84.22,84.25,17146.0,65.1936,65.2245,65.1472,65.1704,17146.0
2015-07-31 14:40:00,84.25,84.28,84.18,84.24,50572.0,65.1704,65.1936,65.1162,65.1626,50572.0
2015-07-31 14:50:00,84.24,84.3,84.24,84.27,28593.0,65.1626,65.209,65.1626,65.1858,28593.0
2015-07-31 15:00:00,84.27,84.31,84.2,84.2,10305.0,65.1858,65.2168,65.1317,65.1317,10305.0
2015-07-31 15:10:00,84.2,84.23,84.2,84.22,6523.0,65.1317,65.1549,65.1317,65.1472,6523.0
2015-07-31 15:20:00,84.23,84.23,84.13,84.14,21219.0,65.1549,65.1549,65.0775,65.0853,21219.0
2015-07-31 15:30:00,84.15,84.23,84.15,84.19,9430.0,65.093,65.1549,65.093,65.1239,9430.0
2015-07-31 15:40:00,84.18,84.21,84.15,84.17,86815.0,65.1162,65.1394,65.093,65.1085,86815.0
2015-07-31 15:50:00,84.16,84.23,84.11,84.22,156069.0,65.1007,65.1549,65.0621,65.1472,156069.0
2015-08-03 09:30:00,84.23,84.23,84.08,84.09,32026.0,65.1549,65.1549,65.0389,65.0466,32026.0
2015-08-03 09:40:00,84.07,84.07,83.87,83.93,33868.0,65.0311,65.0311,64.8764,64.9228,33868.0
2015-08-03 09:50:00,83.94,84.08,83.93,84.03,19397.0,64.9306,65.0389,64.9228,65.0002,19397.0
2015-08-03 10:00:00,84.07,84.09,84.02,84.02,25338.0,65.0311,65.0466,64.9924,64.9924,25338.0
2015-08-03 10:10:00,84.01,84.15,84.01,84.02,33957.0,64.9847,65.093,64.9847,64.9924,33957.0
2015-08-03 10:20:00,84.02,84.05,83.9,83.95,17192.0,64.9924,65.0156,64.8996,64.9383,17192.0
2015-08-03 10:30:00,83.91,83.93,83.85,83.92,10968.0,64.9074,64.9228,64.8609,64.9151,10968.0
2015-08-03 10:40:00,83.92,84.0,83.89,84.0,2036644.0,64.9151,64.977,64.8919,64.977,2036644.0
2015-08-03 10:50:00,84.0,84.08,83.98,84.05,23249.0,64.977,65.0389,64.9615,65.0156,23249.0
2015-08-03 11:00:00,84.08,84.08,84.01,84.03,6957.0,65.0389,65.0389,64.9847,65.0002,6957.0
2015-08-03 11:10:00,84.05,84.1,84.03,84.09,9669.0,65.0156,65.0543,65.0002,65.0466,9669.0
2015-08-03 11:20:00,84.09,84.13,84.07,84.11,11919.0,65.0466,65.0775,65.0311,65.0621,11919.0
2015-08-03 11:30:00,84.13,84.17,84.11,84.12,5809.0,65.0775,65.1085,65.0621,65.0698,5809.0
2015-08-03 11:40:00,84.13,84.14,84.1,84.11,29228.0,65.0775,65.0853,65.0543,65.0621,29228.0
2015-08-03 11:50:00,84.08,84.08,84.04,84.04,11550.0,65.0389,65.0389,65.0079,65.0079,11550.0
2015-08-03 12:00:00,84.05,84.08,84.02,84.03,7229.0,65.0156,65.0389,64.9924,65.0002,7229.0
2015-08-03 12:10:00,84.03,84.04,83.97,83.97,2375.0,65.0002,65.0079,64.9538,64.9538,2375.0
2015-08-03 12:20:00,83.96,83.98,83.93,83.95,4329.0,64.946,64.9615,64.9228,64.9383,4329.0
2015-08-03 12:30:00,83.92,83.92,83.79,83.82,9791.0,64.9151,64.9151,64.8145,64.8377,9791.0
2015-08-03 12:40:00,83.77,83.8,83.71,83.72,13082.0,64.7991,64.8223,64.7526,64.7604,13082.0
2015-08-03 12:50:00,83.7,83.72,83.63,83.66,21655.0,64.7449,64.7604,64.6908,64.714,21655.0
2015-08-03 13:00:00,83.66,83.66,83.57,83.57,8659.0,64.714,64.714,64.6444,64.6444,8659.0
2015-08-03 13:10:00,83.54,83.58,83.54,83.56,19427.0,64.6211,64.6521,64.6211,64.6366,19427.0
2015-08-03 13:20:00,83.56,83.62,83.55,83.62,32870.0,64.6366,64.683,64.6289,64.683,32870.0
2015-08-03 13:30:00,83.61,83.64,83.6,83.6,7715.0,64.6753,64.6985,64.6676,64.6676,7715.0
2015-08-03 13:40:00,83.61,83.68,83.59,83.68,67165.0,64.6753,64.7294,64.6598,64.7294,67165.0
2015-08-03 13:50:00,83.69,83.7,83.62,83.63,10313.0,64.7372,64.7449,64.683,64.6908,10313.0
2015-08-03 14:00:00,83.61,83.66,83.58,83.61,30540.0,64.6753,64.714,64.6521,64.6753,30540.0
2015-08-03 14:10:00,83.61,83.62,83.56,83.59,36751.0,64.6753,64.683,64.6366,64.6598,36751.0
2015-08-03 14:20:00,83.58,83.59,83.54,83.59,14633.0,64.6521,64.6598,64.6211,64.6598,14633.0
2015-08-03 14:30:00,83.59,83.67,83.56,83.66,13827.0,64.6598,64.7217,64.6366,64.714,13827.0
2015-08-03 14:40:00,83.66,83.68,83.58,83.6,11771.0,64.714,64.7294,64.6521,64.6676,11771.0
2015-08-03 14:50:00,83.6,83.61,83.52,83.57,9307.0,64.6676,64.6753,64.6057,64.6444,9307.0
2015-08-03 15:00:00,83.58,83.63,83.57,83.61,9854.0,64.6521,64.6908,64.6444,64.6753,9854.0
2015-08-03 15:10:00,83.59,83.62,83.57,83.62,21844.0,64.6598,64.683,64.6444,64.683,21844.0
2015-08-03 15:20:00,83.63,83.69,83.6,83.69,27543.0,64.6908,64.7372,64.6676,64.7372,27543.0
2015-08-03 15:30:00,83.68,83.78,83.64,83.78,17873.0,64.7294,64.8068,64.6985,64.8068,17873.0
2015-08-03 15:40:00,83.8,83.88,83.77,83.81,21725.0,64.8223,64.8841,64.7991,64.83,21725.0
2015-08-03 15:50:00,83.8,83.92,83.79,83.91,18293.0,64.8223,64.9151,64.8145,64.9074,18293.0
2015-08-04 09:30:00,83.97,84.06,83.87,83.87,24712.0,64.9538,65.0234,64.8764,64.8764,24712.0
2015-08-04 09:40:00,83.87,84.01,83.87,84.01,8850.0,64.8764,64.9847,64.8764,64.9847,8850.0
2015-08-04 09:50:00,84.01,84.03,83.97,83.98,8775.0,64.9847,65.0002,64.9538,64.9615,8775.0
2015-08-04 10:00:00,84.0,84.01,83.93,83.99,34023.0,64.977,64.9847,64.9228,64.9692,34023.0
2015-08-04 10:10:00,83.98,84.09,83.95,84.01,8366.0,64.9615,65.0466,64.9383,64.9847,8366.0
2015-08-04 10:20:00,84.01,84.12,83.98,84.07,14526.0,64.9847,65.0698,64.9615,65.0311,14526.0
2015-08-04 10:30:00,84.08,84.08,83.96,83.96,7973.0,65.0389,65.0389,64.946,64.946,7973.0
2015-08-04 10:40:00,83.98,84.06,83.93,84.02,28610.0,64.9615,65.0234,64.9228,64.9924,28610.0
2015-08-04 10:50:00,84.01,84.01,83.86,83.9,20591.0,64.9847,64.9847,64.8687,64.8996,20591.0
2015-08-04 11:00:00,83.89,83.96,83.88,83.9,28421.0,64.8919,64.946,64.8841,64.8996,28421.0
2015-08-04 11:10:00,83.89,83.99,83.89,83.92,7169.0,64.8919,64.9692,64.8919,64.9151,7169.0
2015-08-04 11:20:00,83.91,83.92,83.87,83.91,5654.0,64.9074,64.9151,64.8764,64.9074,5654.0
2015-08-04 11:30:00,83.9,83.92,83.87,83.91,9411.0,64.8996,64.9151,64.8764,64.9074,9411.0
2015-08-04 11:40:00,83.92,83.96,83.88,83.89,6122.0,64.9151,64.946,64.8841,64.8919,6122.0
2015-08-04 11:50:00,83.89,83.91,83.86,83.91,7931.0,64.8919,64.9074,64.8687,64.9074,7931.0
2015-08-04 12:00:00,83.9,83.95,83.89,83.93,7054.0,64.8996,64.9383,64.8919,64.9228,7054.0
2015-08-04 12:10:00,83.96,83.96,83.91,83.94,8285.0,64.946,64.946,64.9074,64.9306,8285.0
2015-08-04 12:20:00,83.93,83.93,83.87,83.88,10625.0,64.9228,64.9228,64.8764,64.8841,10625.0
2015-08-04 12:30:00,83.87,83.88,83.86,83.88,137864.0,64.8764,64.8841,64.8687,64.8841,137864.0
2015-08-04 12:40:00,83.87,83.88,83.79,83.8,4998.0,64.8764,64.8841,64.8145,64.8223,4998.0
2015-08-04 12:50:00,83.81,83.81,83.78,83.79,4115.0,64.83,64.83,64.8068,64.8145,4115.0
2015-08-04 13:00:00,83.75,83.79,83.74,83.79,36465.0,64.7836,64.8145,64.7759,64.8145,36465.0
2015-08-04 13:10:00,83.79,83.85,83.78,83.85,14271.0,64.8145,64.8609,64.8068,64.8609,14271.0
2015-08-04 13:20:00,83.83,83.85,83.82,83.85,3778.0,64.8455,64.8609,64.8377,64.8609,3778.0
2015-08-04 13:30:00,83.86,83.92,83.86,83.92,13516.0,64.8687,64.9151,64.8687,64.9151,13516.0
2015-08-04 13:40:00,83.92,83.92,83.78,83.79,18545.0,64.9151,64.9151,64.8068,64.8145,18545.0
2015-08-04 13:50:00,83.76,83.76,83.66,83.68,11426.0,64.7913,64.7913,64.714,64.7294,11426.0
2015-08-04 14:00:00,83.66,83.7,83.61,83.62,17627.0,64.714,64.7449,64.6753,64.683,17627.0
2015-08-04 14:10:00,83.59,83.61,83.56,83.61,50090.0,64.6598,64.6753,64.6366,64.6753,50090.0
2015-08-04 14:20:00,83.63,83.64,83.6,83.63,13743.0,64.6908,64.6985,64.6676,64.6908,13743.0
2015-08-04 14:30:00,83.63,83.7,83.61,83.7,14426.0,64.6908,64.7449,64.6753,64.7449,14426.0
2015-08-04 14:40:00,83.7,83.8,83.67,83.8,22808.0,64.7449,64.8223,64.7217,64.8223,22808.0
2015-08-04 14:50:00,83.79,83.81,83.73,83.78,14303.0,64.8145,64.83,64.7681,64.8068,14303.0
2015-08-04 15:00:00,83.78,83.81,83.74,83.78,30899.0,64.8068,64.83,64.7759,64.8068,30899.0
2015-08-04 15:10:00,83.77,83.78,83.72,83.72,17473.0,64.7991,64.8068,64.7604,64.7604,17473.0
2015-08-04 15:20:00,83.73,83.76,83.71,83.75,10085.0,64.7681,64.7913,64.7526,64.7836,10085.0
2015-08-04 15:30:00,83.75,83.8,83.72,83.72,24285.0,64.7836,64.8223,64.7604,64.7604,24285.0
2015-08-04 15:40:00,83.72,83.74,83.66,83.69,19578.0,64.7604,64.7759,64.714,64.7372,19578.0
2015-08-04 15:50:00,83.68,83.75,83.64,83.74,25513.0,64.7294,64.7836,64.6985,64.7759,25513.0
2015-08-05 09:30:00,84.3,84.48,84.3,84.43,16929.0,65.209,65.3483,65.209,65.3096,16929.0
2015-08-05 09:40:00,84.48,84.53,84.43,84.53,25115.0,65.3483,65.3869,65.3096,65.3869,25115.0
2015-08-05 09:50:00,84.52,84.53,84.39,84.39,15592.0,65.3792,65.3869,65.2787,65.2787,15592.0
2015-08-05 10:00:00,84.35,84.45,84.35,84.44,7977.0,65.2477,65.3251,65.2477,65.3173,7977.0
2015-08-05 10:10:00,84.46,84.55,84.45,84.55,8010.0,65.3328,65.4024,65.3251,65.4024,8010.0
2015-08-05 10:20:00,84.55,84.58,84.54,84.56,22165.0,65.4024,65.4256,65.3947,65.4102,22165.0
2015-08-05 10:30:00,84.58,84.6,84.54,84.54,2193.0,65.4256,65.4411,65.3947,65.3947,2193.0
2015-08-05 10:40:00,84.52,84.53,84.47,84.49,2548.0,65.3792,65.3869,65.3405,65.356,2548.0
2015-08-05 10:50:00,84.49,84.49,84.42,84.42,7941.0,65.356,65.356,65.3019,65.3019,7941.0
2015-08-05 11:00:00,84.44,84.47,84.41,84.43,96428.0,65.3173,65.3405,65.2941,65.3096,96428.0
2015-08-05 11:10:00,84.42,84.46,84.41,84.45,4337.0,65.3019,65.3328,65.2941,65.3251,4337.0
2015-08-05 11:20:00,84.45,84.5,84.44,84.47,11094.0,65.3251,65.3637,65.3173,65.3405,11094.0
2015-08-05 11:30:00,84.49,84.5,84.41,84.41,5210.0,65.356,65.3637,65.2941,65.2941,5210.0
2015-08-05 11:40:00,84.42,84.43,84.36,84.4,49724.0,65.3019,65.3096,65.2554,65.2864,49724.0
2015-08-05 11:50:00,84.39,84.39,84.22,84.22,16907.0,65.2787,65.2787,65.1472,65.1472,16907.0
2015-08-05 12:00:00,84.23,84.26,84.19,84.26,6548.0,65.1549,65.1781,65.1239,65.1781,6548.0
2015-08-05 12:10:00,84.23,84.27,84.17,84.18,5502.0,65.1549,65.1858,65.1085,65.1162,5502.0
2015-08-05 12:20:00,84.16,84.19,84.11,84.15,3746.0,65.1007,65.1239,65.0621,65.093,3746.0
2015-08-05 12:30:00,84.12,84.13,84.06,84.1,16367.0,65.0698,65.0775,65.0234,65.0543,16367.0
2015-08-05 12:40:00,84.09,84.12,84.03,84.11,19617.0,65.0466,65.0698,65.0002,65.0621,19617.0
2015-08-05 12:50:00,84.1,84.19,84.07,84.18,10608.0,65.0543,65.1239,65.0311,65.1162,10608.0
2015-08-05 13:00:00,84.19,84.19,84.12,84.15,7229.0,65.1239,65.1239,65.0698,65.093,7229.0
2015-08-05 13:10:00,84.14,84.15,83.96,84.0,26638.0,65.0853,65.093,64.946,64.977,26638.0
2015-08-05 13:20:00,84.01,84.07,83.99,84.06,12186.0,64.9847,65.0311,64.9692,65.0234,12186.0
2015-08-05 13:30:00,84.04,84.09,84.04,84.08,4960.0,65.0079,65.0466,65.0079,65.0389,4960.0
2015-08-05 13:40:00,84.09,84.14,84.09,84.1,6570.0,65.0466,65.0853,65.0466,65.0543,6570.0
2015-08-05 13:50:00,84.08,84.12,84.03,84.11,4117.0,65.0389,65.0698,65.0002,65.0621,4117.0
2015-08-05 14:00:00,84.09,84.19,84.07,84.15,20983.0,65.0466,65.1239,65.0311,65.093,20983.0
2015-08-05 14:10:00,84.15,84.2,84.14,84.2,18293.0,65.093,65.1317,65.0853,65.1317,18293.0
2015-08-05 14:20:00,84.21,84.27,84.2,84.25,18927.0,65.1394,65.1858,65.1317,65.1704,18927.0
2015-08-05 14:30:00,84.27,84.27,84.23,84.24,327917.0,65.1858,65.1858,65.1549,65.1626,327917.0
2015-08-05 14:40:00,84.24,84.25,84.14,84.25,217559.0,65.1626,65.1704,65.0853,65.1704,217559.0
2015-08-05 14:50:00,84.24,84.25,84.17,84.19,16265.0,65.1626,65.1704,65.1085,65.1239,16265.0
2015-08-05 15:00:00,84.19,84.26,84.18,84.24,13292.0,65.1239,65.1781,65.1162,65.1626,13292.0
2015-08-05 15:10:00,84.26,84.3,84.2,84.2,15215.0,65.1781,65.209,65.1317,65.1317,15215.0
2015-08-05 15:20:00,84.19,84.23,84.17,84.17,8461.0,65.1239,65.1549,65.1085,65.1085,8461.0
2015-08-05 15:30:00,84.17,84.17,84.11,84.11,120185.0,65.1085,65.1085,65.0621,65.0621,120185.0
2015-08-05 15:40:00,84.12,84.15,84.08,84.13,108602.0,65.0698,65.093,65.0389,65.0775,108602.0
2015-08-05 15:50:00,84.13,84.13,84.08,84.09,205554.0,65.0775,65.0775,65.0389,65.0466,205554.0
2015-08-06 09:30:00,84.13,84.26,83.99,83.99,12399.0,65.0775,65.1781,64.9692,64.9692,12399.0
2015-08-06 09:40:00,84.01,84.01,83.94,83.98,3526.0,64.9847,64.9847,64.9306,64.9615,3526.0
2015-08-06 09:50:00,83.97,83.99,83.87,83.91,3006.0,64.9538,64.9692,64.8764,64.9074,3006.0
2015-08-06 10:00:00,83.87,83.91,83.81,83.9,5668.0,64.8764,64.9074,64.83,64.8996,5668.0
2015-08-06 10:10:00,83.92,83.98,83.92,83.93,19725.0,64.9151,64.9615,64.9151,64.9228,19725.0
2015-08-06 10:20:00,83.9,83.91,83.84,83.85,4507.0,64.8996,64.9074,64.8532,64.8609,4507.0
2015-08-06 10:30:00,83.82,83.98,83.8,83.97,16571.0,64.8377,64.9615,64.8223,64.9538,16571.0
2015-08-06 10:40:00,83.95,84.05,83.94,84.03,28250.0,64.9383,65.0156,64.9306,65.0002,28250.0
2015-08-06 10:50:00,84.01,84.03,83.93,83.96,5073.0,64.9847,65.0002,64.9228,64.946,5073.0
2015-08-06 11:00:00,83.95,83.95,83.87,83.88,16876.0,64.9383,64.9383,64.8764,64.8841,16876.0
2015-08-06 11:10:00,83.87,83.89,83.83,83.89,12152.0,64.8764,64.8919,64.8455,64.8919,12152.0
2015-08-06 11:20:00,83.91,83.91,83.78,83.8,51793.0,64.9074,64.9074,64.8068,64.8223,51793.0
2015-08-06 11:30:00,83.79,83.79,83.67,83.68,121819.0,64.8145,64.8145,64.7217,64.7294,121819.0
2015-08-06 11:40:00,83.68,83.74,83.67,83.72,10668.0,64.7294,64.7759,64.7217,64.7604,10668.0
2015-08-06 11:50:00,83.72,83.72,83.61,83.62,6369.0,64.7604,64.7604,64.6753,64.683,6369.0
2015-08-06 12:00:00,83.61,83.68,83.61,83.67,14293.0,64.6753,64.7294,64.6753,64.7217,14293.0
2015-08-06 12:10:00,83.67,83.67,83.6,83.6,29641.0,64.7217,64.7217,64.6676,64.6676,29641.0
2015-08-06 12:20:00,83.6,83.6,83.52,83.58,7924.0,64.6676,64.6676,64.6057,64.6521,7924.0
2015-08-06 12:30:00,83.58,83.59,83.45,83.47,136763.0,64.6521,64.6598,64.5515,64.567,136763.0
2015-08-06 12:40:00,83.47,83.54,83.46,83.54,8533.0,64.567,64.6211,64.5593,64.6211,8533.0
2015-08-06 12:50:00,83.54,83.54,83.49,83.53,7878.0,64.6211,64.6211,64.5825,64.6134,7878.0
2015-08-06 13:00:00,83.52,83.6,83.51,83.59,5070.0,64.6057,64.6676,64.5979,64.6598,5070.0
2015-08-06 13:10:00,83.58,83.65,83.56,83.64,7032.0,64.6521,64.7062,64.6366,64.6985,7032.0
2015-08-06 13:20:00,83.65,83.73,83.62,83.7,39354.0,64.7062,64.7681,64.683,64.7449,39354.0
2015-08-06 13:30:00,83.7,83.71,83.64,83.65,6214.0,64.7449,64.7526,64.6985,64.7062,6214.0
2015-08-06 13:40:00,83.65,83.71,83.63,83.69,6374.0,64.7062,64.7526,64.6908,64.7372,6374.0
2015-08-06 13:50:00,83.66,83.68,83.62,83.62,23015.0,64.714,64.7294,64.683,64.683,23015.0
2015-08-06 14:00:00,83.61,83.62,83.59,83.62,25036.0,64.6753,64.683,64.6598,64.683,25036.0
2015-08-06 14:10:00,83.62,83.65,83.58,83.64,10716.0,64.683,64.7062,64.6521,64.6985,10716.0
2015-08-06 14:20:00,83.63,83.75,83.63,83.75,15105.0,64.6908,64.7836,64.6908,64.7836,15105.0
2015-08-06 14:30:00,83.75,83.77,83.71,83.72,32195.0,64.7836,64.7991,64.7526,64.7604,32195.0
2015-08-06 14:40:00,83.75,83.77,83.72,83.75,15884.0,64.7836,64.7991,64.7604,64.7836,15884.0
2015-08-06 14:50:00,83.75,83.76,83.66,83.67,12641.0,64.7836,64.7913,64.714,64.7217,12641.0
2015-08-06 15:00:00,83.69,83.72,83.68,83.7,73007.0,64.7372,64.7604,64.7294,64.7449,73007.0
2015-08-06 15:10:00,83.69,83.71,83.66,83.7,33708.0,64.7372,64.7526,64.714,64.7449,33708.0
2015-08-06 15:20:00,83.7,83.71,83.63,83.65,69700.0,64.7449,64.7526,64.6908,64.7062,69700.0
2015-08-06 15:30:00,83.62,83.67,83.59,83.67,12031.0,64.683,64.7217,64.6598,64.7217,12031.0
2015-08-06 15:40:00,83.68,83.79,83.68,83.78,37053.0,64.7294,64.8145,64.7294,64.8068,37053.0
2015-08-06 15:50:00,83.77,83.79,83.7,83.74,26384.0,64.7991,64.8145,64.7449,64.7759,26384.0
2015-08-07 09:30:00,83.74,83.74,83.46,83.47,36781.0,64.7759,64.7759,64.5593,64.567,36781.0
2015-08-07 09:40:00,83.61,83.65,83.5,83.5,6766.0,64.6753,64.7062,64.5902,64.5902,6766.0
2015-08-07 09:50:00,83.55,83.64,83.54,83.61,12137.0,64.6289,64.6985,64.6211,64.6753,12137.0
2015-08-07 10:00:00,83.61,83.61,83.43,83.5,14109.0,64.6753,64.6753,64.5361,64.5902,14109.0
2015-08-07 10:10:00,83.49,83.55,83.48,83.48,6988.0,64.5825,64.6289,64.5747,64.5747,6988.0
2015-08-07 10:20:00,83.5,83.51,83.34,83.39,7895.0,64.5902,64.5979,64.4664,64.5051,7895.0
2015-08-07 10:30:00,83.38,83.47,83.35,83.45,9512.0,64.4974,64.567,64.4742,64.5515,9512.0
2015-08-07 10:40:00,83.45,83.53,83.42,83.5,10466.0,64.5515,64.6134,64.5283,64.5902,10466.0
2015-08-07 10:50:00,83.55,83.56,83.39,83.39,339016.0,64.6289,64.6366,64.5051,64.5051,339016.0
2015-08-07 11:00:00,83.4,83.45,83.34,83.34,13429.0,64.5129,64.5515,64.4664,64.4664,13429.0
2015-08-07 11:10:00,83.35,83.37,83.19,83.19,26994.0,64.4742,64.4896,64.3504,64.3504,26994.0
2015-08-07 11:20:00,83.2,83.26,83.19,83.25,9162.0,64.3581,64.4046,64.3504,64.3968,9162.0
2015-08-07 11:30:00,83.25,83.26,83.18,83.18,16175.0,64.3968,64.4046,64.3427,64.3427,16175.0
2015-08-07 11:40:00,83.25,83.28,83.25,83.25,11330.0,64.3968,64.42,64.3968,64.3968,11330.0
2015-08-07 11:50:00,83.26,83.29,83.19,83.26,7089.0,64.4046,64.4278,64.3504,64.4046,7089.0
2015-08-07 12:00:00,83.29,83.31,83.25,83.29,5813.0,64.4278,64.4432,64.3968,64.4278,5813.0
2015-08-07 12:10:00,83.28,83.31,83.26,83.27,5538.0,64.42,64.4432,64.4046,64.4123,5538.0
2015-08-07 12:20:00,83.27,83.28,83.21,83.24,11673.0,64.4123,64.42,64.3659,64.3891,11673.0
2015-08-07 12:30:00,83.21,83.21,83.13,83.21,13432.0,64.3659,64.3659,64.304,64.3659,13432.0
2015-08-07 12:40:00,83.22,83.25,83.19,83.19,7939.0,64.3736,64.3968,64.3504,64.3504,7939.0
2015-08-07 12:50:00,83.19,83.23,83.15,83.21,25934.0,64.3504,64.3814,64.3195,64.3659,25934.0
2015-08-07 13:00:00,83.19,83.2,83.16,83.17,5718.0,64.3504,64.3581,64.3272,64.3349,5718.0
2015-08-07 13:10:00,83.17,83.19,83.13,83.16,10333.0,64.3349,64.3504,64.304,64.3272,10333.0
2015-08-07 13:20:00,83.16,83.17,83.11,83.17,13995.0,64.3272,64.3349,64.2885,64.3349,13995.0
2015-08-07 13:30:00,83.16,83.24,83.16,83.2,7860.0,64.3272,64.3891,64.3272,64.3581,7860.0
2015-08-07 13:40:00,83.22,83.27,83.2,83.22,10482.0,64.3736,64.4123,64.3581,64.3736,10482.0
2015-08-07 13:50:00,83.24,83.24,83.19,83.22,14025.0,64.3891,64.3891,64.3504,64.3736,14025.0
2015-08-07 14:00:00,83.19,83.21,83.15,83.21,16939.0,64.3504,64.3659,64.3195,64.3659,16939.0
2015-08-07 14:10:00,83.21,83.23,83.15,83.16,8574.0,64.3659,64.3814,64.3195,64.3272,8574.0
2015-08-07 14:20:00,83.15,83.19,83.11,83.19,22942.0,64.3195,64.3504,64.2885,64.3504,22942.0
2015-08-07 14:30:00,83.2,83.25,83.19,83.23,115834.0,64.3581,64.3968,64.3504,64.3814,115834.0
2015-08-07 14:40:00,83.23,83.23,83.18,83.23,43766.0,64.3814,64.3814,64.3427,64.3814,43766.0
2015-08-07 14:50:00,83.23,83.27,83.2,83.24,13340.0,64.3814,64.4123,64.3581,64.3891,13340.0
2015-08-07 15:00:00,83.23,83.24,83.17,83.22,11387.0,64.3814,64.3891,64.3349,64.3736,11387.0
2015-08-07 15:10:00,83.2,83.21,83.12,83.2,22175.0,64.3581,64.3659,64.2963,64.3581,22175.0
2015-08-07 15:20:00,83.2,83.38,83.2,83.35,41010.0,64.3581,64.4974,64.3581,64.4742,41010.0
2015-08-07 15:30:00,83.35,83.39,83.34,83.37,20211.0,64.4742,64.5051,64.4664,64.4896,20211.0
2015-08-07 15:40:00,83.38,83.39,83.3,83.39,16876.0,64.4974,64.5051,64.4355,64.5051,16876.0
2015-08-07 15:50:00,83.37,83.42,83.35,83.4,19694.0,64.4896,64.5283,64.4742,64.5129,19694.0
2015-08-10 09:30:00,83.96,84.06,83.76,84.03,19075.0,64.946,65.0234,64.7913,65.0002,19075.0
2015-08-10 09:40:00,84.04,84.11,84.0,84.11,15261.0,65.0079,65.0621,64.977,65.0621,15261.0
2015-08-10 09:50:00,84.12,84.17,84.11,84.15,7436.0,65.0698,65.1085,65.0621,65.093,7436.0
2015-08-10 10:00:00,84.17,84.17,84.09,84.13,27627.0,65.1085,65.1085,65.0466,65.0775,27627.0
2015-08-10 10:10:00,84.14,84.23,84.13,84.21,12571.0,65.0853,65.1549,65.0775,65.1394,12571.0
2015-08-10 10:20:00,84.22,84.28,84.21,84.24,9024.0,65.1472,65.1936,65.1394,65.1626,9024.0
2015-08-10 10:30:00,84.23,84.23,84.19,84.23,7302.0,65.1549,65.1549,65.1239,65.1549,7302.0
2015-08-10 10:40:00,84.24,84.31,84.23,84.31,29664.0,65.1626,65.2168,65.1549,65.2168,29664.0
2015-08-10 10:50:00,84.31,84.31,84.24,84.3,6817.0,65.2168,65.2168,65.1626,65.209,6817.0
2015-08-10 11:00:00,84.31,84.42,84.3,84.4,43989.0,65.2168,65.3019,65.209,65.2864,43989.0
2015-08-10 11:10:00,84.41,84.41,84.36,84.39,9322.0,65.2941,65.2941,65.2554,65.2787,9322.0
2015-08-10 11:20:00,84.39,84.4,84.31,84.32,25095.0,65.2787,65.2864,65.2168,65.2245,25095.0
2015-08-10 11:30:00,84.33,84.39,84.33,84.37,4319.0,65.2322,65.2787,65.2322,65.2632,4319.0
2015-08-10 11:40:00,84.39,84.39,84.35,84.35,5291.0,65.2787,65.2787,65.2477,65.2477,5291.0
2015-08-10 11:50:00,84.35,84.39,84.35,84.36,17093.0,65.2477,65.2787,65.2477,65.2554,17093.0
2015-08-10 12:00:00,84.36,84.37,84.35,84.36,12585.0,65.2554,65.2632,65.2477,65.2554,12585.0
2015-08-10 12:10:00,84.37,84.4,84.36,84.39,3328.0,65.2632,65.2864,65.2554,65.2787,3328.0
2015-08-10 12:20:00,84.39,84.41,84.38,84.4,2952.0,65.2787,65.2941,65.2709,65.2864,2952.0
2015-08-10 12:30:00,84.42,84.42,84.39,84.41,3656.0,65.3019,65.3019,65.2787,65.2941,3656.0
2015-08-10 12:40:00,84.4,84.43,84.39,84.43,8319.0,65.2864,65.3096,65.2787,65.3096,8319.0
2015-08-10 12:50:00,84.43,84.45,84.41,84.45,5058.0,65.3096,65.3251,65.2941,65.3251,5058.0
2015-08-10 13:00:00,84.42,84.47,84.41,84.46,6398.0,65.3019,65.3405,65.2941,65.3328,6398.0
2015-08-10 13:10:00,84.48,84.48,84.45,84.45,5912.0,65.3483,65.3483,65.3251,65.3251,5912.0
2015-08-10 13:20:00,84.44,84.45,84.43,84.45,2388.0,65.3173,65.3251,65.3096,65.3251,2388.0
2015-08-10 13:30:00,84.45,84.49,84.45,84.47,24099.0,65.3251,65.356,65.3251,65.3405,24099.0
2015-08-10 13:40:00,84.48,84.49,84.45,84.46,2444.0,65.3483,65.356,65.3251,65.3328,2444.0
2015-08-10 13:50:00,84.47,84.48,84.46,84.48,15736.0,65.3405,65.3483,65.3328,65.3483,15736.0
2015-08-10 14:00:00,84.49,84.5,84.45,84.5,6520.0,65.356,65.3637,65.3251,65.3637,6520.0
2015-08-10 14:10:00,84.49,84.55,84.49,84.55,15702.0,65.356,65.4024,65.356,65.4024,15702.0
2015-08-10 14:20:00,84.54,84.54,84.52,84.53,10184.0,65.3947,65.3947,65.3792,65.3869,10184.0
2015-08-10 14:30:00,84.53,84.53,84.5,84.51,8143.0,65.3869,65.3869,65.3637,65.3715,8143.0
2015-08-10 14:40:00,84.51,84.52,84.48,84.5,14935.0,65.3715,65.3792,65.3483,65.3637,14935.0
2015-08-10 14:50:00,84.5,84.53,84.49,84.52,30387.0,65.3637,65.3869,65.356,65.3792,30387.0
2015-08-10 15:00:00,84.52,84.54,84.51,84.52,23762.0,65.3792,65.3947,65.3715,65.3792,23762.0
2015-08-10 15:10:00,84.53,84.54,84.5,84.53,25697.0,65.3869,65.3947,65.3637,65.3869,25697.0
2015-08-10 15:20:00,84.53,84.54,84.51,84.52,8170.0,65.3869,65.3947,65.3715,65.3792,8170.0
2015-08-10 15:30:00,84.51,84.52,84.46,84.47,6605.0,65.3715,65.3792,65.3328,65.3405,6605.0
2015-08-10 15:40:00,84.48,84.5,84.46,84.47,13999.0,65.3483,65.3637,65.3328,65.3405,13999.0
2015-08-10 15:50:00,84.47,84.55,84.47,84.55,17083.0,65.3405,65.4024,65.3405,65.4024,17083.0
2015-08-11 09:30:00,83.93,83.93,83.7,83.79,71011.0,64.9228,64.9228,64.7449,64.8145,71011.0
2015-08-11 09:40:00,83.79,83.87,83.77,83.85,16630.0,64.8145,64.8764,64.7991,64.8609,16630.0
2015-08-11 09:50:00,83.83,83.84,83.74,83.77,12175.0,64.8455,64.8532,64.7759,64.7991,12175.0
2015-08-11 10:00:00,83.75,83.89,83.74,83.87,20480.0,64.7836,64.8919,64.7759,64.8764,20480.0
2015-08-11 10:10:00,83.86,83.89,83.82,83.89,4756.0,64.8687,64.8919,64.8377,64.8919,4756.0
2015-08-11 10:20:00,83.93,83.99,83.92,83.93,7348.0,64.9228,64.9692,64.9151,64.9228,7348.0
2015-08-11 10:30:00,83.9,83.92,83.84,83.86,18604.0,64.8996,64.9151,64.8532,64.8687,18604.0
2015-08-11 10:40:00,83.87,83.93,83.87,83.88,14478.0,64.8764,64.9228,64.8764,64.8841,14478.0
2015-08-11 10:50:00,83.88,83.88,83.78,83.79,5574.0,64.8841,64.8841,64.8068,64.8145,5574.0
2015-08-11 11:00:00,83.77,83.81,83.63,83.64,6307.0,64.7991,64.83,64.6908,64.6985,6307.0
2015-08-11 11:10:00,83.65,83.7,83.65,83.67,14507.0,64.7062,64.7449,64.7062,64.7217,14507.0
2015-08-11 11:20:00,83.64,83.67,83.57,83.58,9247.0,64.6985,64.7217,64.6444,64.6521,9247.0
2015-08-11 11:30:00,83.58,83.67,83.58,83.63,2766.0,64.6521,64.7217,64.6521,64.6908,2766.0
2015-08-11 11:40:00,83.62,83.63,83.51,83.52,7677.0,64.683,64.6908,64.5979,64.6057,7677.0
2015-08-11 11:50:00,83.51,83.56,83.5,83.54,8424.0,64.5979,64.6366,64.5902,64.6211,8424.0
2015-08-11 12:00:00,83.56,83.62,83.55,83.62,12535.0,64.6366,64.683,64.6289,64.683,12535.0
2015-08-11 12:10:00,83.64,83.68,83.62,83.63,11302.0,64.6985,64.7294,64.683,64.6908,11302.0
2015-08-11 12:20:00,83.64,83.65,83.62,83.65,11375.0,64.6985,64.7062,64.683,64.7062,11375.0
2015-08-11 12:30:00,83.65,83.7,83.64,83.65,10447.0,64.7062,64.7449,64.6985,64.7062,10447.0
2015-08-11 12:40:00,83.63,83.64,83.57,83.59,101150.0,64.6908,64.6985,64.6444,64.6598,101150.0
2015-08-11 12:50:00,83.6,83.61,83.53,83.54,3755.0,64.6676,64.6753,64.6134,64.6211,3755.0
2015-08-11 13:00:00,83.55,83.55,83.44,83.46,23608.0,64.6289,64.6289,64.5438,64.5593,23608.0
2015-08-11 13:10:00,83.43,83.48,83.41,83.48,12585.0,64.5361,64.5747,64.5206,64.5747,12585.0
2015-08-11 13:20:00,83.46,83.52,83.43,83.5,22118.0,64.5593,64.6057,64.5361,64.5902,22118.0
2015-08-11 13:30:00,83.51,83.61,83.48,83.61,29091.0,64.5979,64.6753,64.5747,64.6753,29091.0
2015-08-11 13:40:00,83.61,83.61,83.56,83.57,4394.0,64.6753,64.6753,64.6366,64.6444,4394.0
2015-08-11 13:50:00,83.57,83.57,83.49,83.5,4344.0,64.6444,64.6444,64.5825,64.5902,4344.0
2015-08-11 14:00:00,83.52,83.57,83.48,83.56,14661.0,64.6057,64.6444,64.5747,64.6366,14661.0
2015-08-11 14:10:00,83.57,83.58,83.48,83.49,5966.0,64.6444,64.6521,64.5747,64.5825,5966.0
2015-08-11 14:20:00,83.51,83.65,83.51,83.62,23658.0,64.5979,64.7062,64.5979,64.683,23658.0
2015-08-11 14:30:00,83.6,83.62,83.54,83.6,20999.0,64.6676,64.683,64.6211,64.6676,20999.0
2015-08-11 14:40:00,83.6,83.61,83.58,83.59,9899.0,64.6676,64.6753,64.6521,64.6598,9899.0
2015-08-11 14:50:00,83.57,83.67,83.55,83.65,26956.0,64.6444,64.7217,64.6289,64.7062,26956.0
2015-08-11 15:00:00,83.65,83.68,83.62,83.62,20098.0,64.7062,64.7294,64.683,64.683,20098.0
2015-08-11 15:10:00,83.59,83.74,83.59,83.69,88368.0,64.6598,64.7759,64.6598,64.7372,88368.0
2015-08-11 15:20:00,83.69,83.71,83.66,83.7,47812.0,64.7372,64.7526,64.714,64.7449,47812.0
2015-08-11 15:30:00,83.7,83.78,83.67,83.78,30996.0,64.7449,64.8068,64.7217,64.8068,30996.0
2015-08-11 15:40:00,83.78,83.81,83.72,83.75,10531.0,64.8068,64.83,64.7604,64.7836,10531.0
2015-08-11 15:50:00,83.73,83.83,83.72,83.78,14273.0,64.7681,64.8455,64.7604,64.8068,14273.0
2015-08-12 09:30:00,83.24,83.24,82.95,83.12,25402.0,64.3891,64.3891,64.1648,64.2963,25402.0
2015-08-12 09:40:00,83.14,83.21,83.0,83.0,21153.0,64.3117,64.3659,64.2034,64.2034,21153.0
2015-08-12 09:50:00,82.97,83.02,82.93,82.99,19590.0,64.1802,64.2189,64.1493,64.1957,19590.0
2015-08-12 10:00:00,82.98,82.98,82.79,82.8,13987.0,64.188,64.188,64.041,64.0487,13987.0
2015-08-12 10:10:00,82.79,82.82,82.7,82.79,7951.0,64.041,64.0642,63.9714,64.041,7951.0
2015-08-12 10:20:00,82.8,82.8,82.57,82.73,19987.0,64.0487,64.0487,63.8708,63.9946,19987.0
2015-08-12 10:30:00,82.71,82.81,82.69,82.81,16531.0,63.9791,64.0565,63.9636,64.0565,16531.0
2015-08-12 10:40:00,82.79,82.81,82.71,82.75,10699.0,64.041,64.0565,63.9791,64.0101,10699.0
2015-08-12 10:50:00,82.74,82.74,82.66,82.7,5566.0,64.0023,64.0023,63.9404,63.9714,5566.0
2015-08-12 11:00:00,82.73,82.87,82.72,82.85,7131.0,63.9946,64.1029,63.9868,64.0874,7131.0
2015-08-12 11:10:00,82.87,82.87,82.78,82.83,15167.0,64.1029,64.1029,64.0333,64.0719,15167.0
2015-08-12 11:20:00,82.83,82.85,82.77,82.84,6328.0,64.0719,64.0874,64.0255,64.0797,6328.0
2015-08-12 11:30:00,82.84,82.84,82.77,82.79,7816.0,64.0797,64.0797,64.0255,64.041,7816.0
2015-08-12 11:40:00,82.8,82.8,82.74,82.76,5629.0,64.0487,64.0487,64.0023,64.0178,5629.0
2015-08-12 11:50:00,82.76,82.76,82.69,82.71,3681.0,64.0178,64.0178,63.9636,63.9791,3681.0
2015-08-12 12:00:00,82.7,82.71,82.65,82.71,15996.0,63.9714,63.9791,63.9327,63.9791,15996.0
2015-08-12 12:10:00,82.73,82.84,82.73,82.84,22481.0,63.9946,64.0797,63.9946,64.0797,22481.0
2015-08-12 12:20:00,82.81,82.96,82.81,82.96,11232.0,64.0565,64.1725,64.0565,64.1725,11232.0
2015-08-12 12:30:00,82.97,83.12,82.93,83.09,7922.0,64.1802,64.2963,64.1493,64.2731,7922.0
2015-08-12 12:40:00,83.11,83.18,83.11,83.12,32164.0,64.2885,64.3427,64.2885,64.2963,32164.0
2015-08-12 12:50:00,83.13,83.14,83.07,83.07,5070.0,64.304,64.3117,64.2576,64.2576,5070.0
2015-08-12 13:00:00,83.08,83.22,83.08,83.17,11584.0,64.2653,64.3736,64.2653,64.3349,11584.0
2015-08-12 13:10:00,83.17,83.27,83.14,83.27,23776.0,64.3349,64.4123,64.3117,64.4123,23776.0
2015-08-12 13:20:00,83.29,83.34,83.24,83.25,18478.0,64.4278,64.4664,64.3891,64.3968,18478.0
2015-08-12 13:30:00,83.27,83.27,83.21,83.26,10793.0,64.4123,64.4123,64.3659,64.4046,10793.0
2015-08-12 13:40:00,83.26,83.4,83.26,83.4,10816.0,64.4046,64.5129,64.4046,64.5129,10816.0
2015-08-12 13:50:00,83.38,83.5,83.37,83.46,7692.0,64.4974,64.5902,64.4896,64.5593,7692.0
2015-08-12 14:00:00,83.43,83.43,83.33,83.39,52489.0,64.5361,64.5361,64.4587,64.5051,52489.0
2015-08-12 14:10:00,83.39,83.48,83.39,83.46,34125.0,64.5051,64.5747,64.5051,64.5593,34125.0
2015-08-12 14:20:00,83.45,83.47,83.28,83.28,18036.0,64.5515,64.567,64.42,64.42,18036.0
2015-08-12 14:30:00,83.3,83.48,83.29,83.48,19975.0,64.4355,64.5747,64.4278,64.5747,19975.0
2015-08-12 14:40:00,83.47,83.64,83.46,83.64,25967.0,64.567,64.6985,64.5593,64.6985,25967.0
2015-08-12 14:50:00,83.63,83.67,83.6,83.67,15980.0,64.6908,64.7217,64.6676,64.7217,15980.0
2015-08-12 15:00:00,83.71,83.76,83.66,83.72,5744.0,64.7526,64.7913,64.714,64.7604,5744.0
2015-08-12 15:10:00,83.72,83.72,83.62,83.68,14702.0,64.7604,64.7604,64.683,64.7294,14702.0
2015-08-12 15:20:00,83.69,83.88,83.69,83.86,6300.0,64.7372,64.8841,64.7372,64.8687,6300.0
2015-08-12 15:30:00,83.89,83.94,83.84,83.84,24811.0,64.8919,64.9306,64.8532,64.8532,24811.0
2015-08-12 15:40:00,83.84,83.85,83.79,83.81,14471.0,64.8532,64.8609,64.8145,64.83,14471.0
2015-08-12 15:50:00,83.81,83.86,83.78,83.85,21137.0,64.83,64.8687,64.8068,64.8609,21137.0
2015-08-13 09:30:00,83.9,83.91,83.67,83.71,15514.0,64.8996,64.9074,64.7217,64.7526,15514.0
2015-08-13 09:40:00,83.65,83.75,83.61,83.61,4454.0,64.7062,64.7836,64.6753,64.6753,4454.0
2015-08-13 09:50:00,83.55,83.75,83.55,83.75,15908.0,64.6289,64.7836,64.6289,64.7836,15908.0
2015-08-13 10:00:00,83.67,83.7,83.58,83.7,9550.0,64.7217,64.7449,64.6521,64.7449,9550.0
2015-08-13 10:10:00,83.69,83.71,83.57,83.59,10415.0,64.7372,64.7526,64.6444,64.6598,10415.0
2015-08-13 10:20:00,83.56,83.67,83.54,83.67,10603.0,64.6366,64.7217,64.6211,64.7217,10603.0
2015-08-13 10:30:00,83.63,83.81,83.61,83.8,10798.0,64.6908,64.83,64.6753,64.8223,10798.0
2015-08-13 10:40:00,83.81,83.82,83.76,83.76,6512.0,64.83,64.8377,64.7913,64.7913,6512.0
2015-08-13 10:50:00,83.72,83.8,83.7,83.7,5653.0,64.7604,64.8223,64.7449,64.7449,5653.0
2015-08-13 11:00:00,83.69,83.74,83.58,83.6,36150.0,64.7372,64.7759,64.6521,64.6676,36150.0
2015-08-13 11:10:00,83.6,83.73,83.58,83.73,13831.0,64.6676,64.7681,64.6521,64.7681,13831.0
2015-08-13 11:20:00,83.73,83.73,83.65,83.65,1292835.0,64.7681,64.7681,64.7062,64.7062,1292835.0
2015-08-13 11:30:00,83.67,83.72,83.64,83.67,32798.0,64.7217,64.7604,64.6985,64.7217,32798.0
2015-08-13 11:40:00,83.67,83.77,83.67,83.76,196779.0,64.7217,64.7991,64.7217,64.7913,196779.0
2015-08-13 11:50:00,83.76,83.78,83.7,83.74,155558.0,64.7913,64.8068,64.7449,64.7759,155558.0
2015-08-13 12:00:00,83.74,83.86,83.74,83.8,33443.0,64.7759,64.8687,64.7759,64.8223,33443.0
2015-08-13 12:10:00,83.81,83.85,83.79,83.81,31589.0,64.83,64.8609,64.8145,64.83,31589.0
2015-08-13 12:20:00,83.8,83.92,83.8,83.91,116846.0,64.8223,64.9151,64.8223,64.9074,116846.0
2015-08-13 12:30:00,83.91,83.93,83.89,83.9,50839.0,64.9074,64.9228,64.8919,64.8996,50839.0
2015-08-13 12:40:00,83.9,83.91,83.83,83.91,73323.0,64.8996,64.9074,64.8455,64.9074,73323.0
2015-08-13 12:50:00,83.91,83.95,83.9,83.93,24073.0,64.9074,64.9383,64.8996,64.9228,24073.0
2015-08-13 13:00:00,83.92,84.0,83.9,83.97,30291.0,64.9151,64.977,64.8996,64.9538,30291.0
2015-08-13 13:10:00,83.96,83.98,83.93,83.95,31769.0,64.946,64.9615,64.9228,64.9383,31769.0
2015-08-13 13:20:00,83.95,83.99,83.95,83.95,22226.0,64.9383,64.9692,64.9383,64.9383,22226.0
2015-08-13 13:30:00,83.96,83.97,83.9,83.92,41894.0,64.946,64.9538,64.8996,64.9151,41894.0
2015-08-13 13:40:00,83.92,83.93,83.88,83.92,35595.0,64.9151,64.9228,64.8841,64.9151,35595.0
2015-08-13 13:50:00,83.89,83.89,83.81,83.85,23637.0,64.8919,64.8919,64.83,64.8609,23637.0
2015-08-13 14:00:00,83.86,83.93,83.83,83.92,59374.0,64.8687,64.9228,64.8455,64.9151,59374.0
2015-08-13 14:10:00,83.92,83.93,83.89,83.92,28775.0,64.9151,64.9228,64.8919,64.9151,28775.0
2015-08-13 14:20:00,83.93,83.95,83.92,83.95,49039.0,64.9228,64.9383,64.9151,64.9383,49039.0
2015-08-13 14:30:00,83.95,83.97,83.93,83.93,36656.0,64.9383,64.9538,64.9228,64.9228,36656.0
2015-08-13 14:40:00,83.92,83.94,83.91,83.94,39136.0,64.9151,64.9306,64.9074,64.9306,39136.0
2015-08-13 14:50:00,83.95,83.97,83.94,83.96,31245.0,64.9383,64.9538,64.9306,64.946,31245.0
2015-08-13 15:00:00,83.95,83.98,83.85,83.86,60633.0,64.9383,64.9615,64.8609,64.8687,60633.0
2015-08-13 15:10:00,83.86,83.9,83.82,83.87,29443.0,64.8687,64.8996,64.8377,64.8764,29443.0
2015-08-13 15:20:00,83.86,83.88,83.78,83.79,53889.0,64.8687,64.8841,64.8068,64.8145,53889.0
2015-08-13 15:30:00,83.79,83.79,83.62,83.69,80260.0,64.8145,64.8145,64.683,64.7372,80260.0
2015-08-13 15:40:00,83.7,83.76,83.63,83.72,23338.0,64.7449,64.7913,64.6908,64.7604,23338.0
2015-08-13 15:50:00,83.72,83.76,83.69,83.7,26102.0,64.7604,64.7913,64.7372,64.7449,26102.0
2015-08-14 09:30:00,83.7,83.83,83.67,83.82,26522.0,64.7449,64.8455,64.7217,64.8377,26522.0
2015-08-14 09:40:00,83.76,83.82,83.76,83.81,2798.0,64.7913,64.8377,64.7913,64.83,2798.0
2015-08-14 09:50:00,83.82,83.92,83.8,83.87,16543.0,64.8377,64.9151,64.8223,64.8764,16543.0
2015-08-14 10:00:00,83.91,83.93,83.81,83.84,3170.0,64.9074,64.9228,64.83,64.8532,3170.0
2015-08-14 10:10:00,83.84,83.91,83.82,83.91,5962.0,64.8532,64.9074,64.8377,64.9074,5962.0
2015-08-14 10:20:00,83.93,83.93,83.84,83.85,8961.0,64.9228,64.9228,64.8532,64.8609,8961.0
2015-08-14 10:30:00,83.84,83.88,83.84,83.87,36403.0,64.8532,64.8841,64.8532,64.8764,36403.0
2015-08-14 10:40:00,83.87,83.88,83.76,83.76,16813.0,64.8764,64.8841,64.7913,64.7913,16813.0
2015-08-14 10:50:00,83.79,83.84,83.79,83.79,11806.0,64.8145,64.8532,64.8145,64.8145,11806.0
2015-08-14 11:00:00,83.76,83.79,83.69,83.69,9818.0,64.7913,64.8145,64.7372,64.7372,9818.0
2015-08-14 11:10:00,83.7,83.74,83.64,83.68,26948.0,64.7449,64.7759,64.6985,64.7294,26948.0
2015-08-14 11:20:00,83.68,83.77,83.68,83.76,8767.0,64.7294,64.7991,64.7294,64.7913,8767.0
2015-08-14 11:30:00,83.76,83.82,83.73,83.81,7926.0,64.7913,64.8377,64.7681,64.83,7926.0
2015-08-14 11:40:00,83.83,83.88,83.82,83.84,42073.0,64.8455,64.8841,64.8377,64.8532,42073.0
2015-08-14 11:50:00,83.84,83.88,83.84,83.85,26852.0,64.8532,64.8841,64.8532,64.8609,26852.0
2015-08-14 12:00:00,83.85,83.89,83.84,83.85,42113.0,64.8609,64.8919,64.8532,64.8609,42113.0
2015-08-14 12:10:00,83.86,83.88,83.85,83.88,6224.0,64.8687,64.8841,64.8609,64.8841,6224.0
2015-08-14 12:20:00,83.87,83.88,83.84,83.88,9504.0,64.8764,64.8841,64.8532,64.8841,9504.0
2015-08-14 12:30:00,83.88,83.93,83.88,83.89,22587.0,64.8841,64.9228,64.8841,64.8919,22587.0
2015-08-14 12:40:00,83.89,83.9,83.81,83.82,91973.0,64.8919,64.8996,64.83,64.8377,91973.0
2015-08-14 12:50:00,83.8,83.86,83.79,83.86,24500.0,64.8223,64.8687,64.8145,64.8687,24500.0
2015-08-14 13:00:00,83.85,83.88,83.83,83.88,9891.0,64.8609,64.8841,64.8455,64.8841,9891.0
2015-08-14 13:10:00,83.87,83.99,83.87,83.97,30132.0,64.8764,64.9692,64.8764,64.9538,30132.0
2015-08-14 13:20:00,83.99,83.99,83.96,83.98,18097.0,64.9692,64.9692,64.946,64.9615,18097.0
2015-08-14 13:30:00,83.97,83.99,83.96,83.97,10481.0,64.9538,64.9692,64.946,64.9538,10481.0
2015-08-14 13:40:00,83.97,84.0,83.9,83.9,4884.0,64.9538,64.977,64.8996,64.8996,4884.0
2015-08-14 13:50:00,83.9,83.95,83.89,83.94,8430.0,64.8996,64.9383,64.8919,64.9306,8430.0
2015-08-14 14:00:00,83.94,83.95,83.89,83.91,24857.0,64.9306,64.9383,64.8919,64.9074,24857.0
2015-08-14 14:10:00,83.93,83.98,83.92,83.96,5251.0,64.9228,64.9615,64.9151,64.946,5251.0
2015-08-14 14:20:00,83.95,83.98,83.93,83.94,8043.0,64.9383,64.9615,64.9228,64.9306,8043.0
2015-08-14 14:30:00,83.93,84.0,83.9,83.99,17514.0,64.9228,64.977,64.8996,64.9692,17514.0
2015-08-14 14:40:00,84.0,84.01,83.97,83.98,11638.0,64.977,64.9847,64.9538,64.9615,11638.0
2015-08-14 14:50:00,83.98,83.99,83.96,83.98,17668.0,64.9615,64.9692,64.946,64.9615,17668.0
2015-08-14 15:00:00,83.98,84.05,83.97,84.04,15478.0,64.9615,65.0156,64.9538,65.0079,15478.0
2015-08-14 15:10:00,84.03,84.07,84.03,84.07,5032.0,65.0002,65.0311,65.0002,65.0311,5032.0
2015-08-14 15:20:00,84.07,84.1,84.06,84.1,7889.0,65.0311,65.0543,65.0234,65.0543,7889.0
2015-08-14 15:30:00,84.1,84.1,84.07,84.07,6649.0,65.0543,65.0543,65.0311,65.0311,6649.0
2015-08-14 15:40:00,84.07,84.12,84.05,84.11,14463.0,65.0311,65.0698,65.0156,65.0621,14463.0
2015-08-14 15:50:00,84.11,84.11,84.06,84.1,24108.0,65.0621,65.0621,65.0234,65.0543,24108.0
2015-08-17 09:30:00,83.85,83.85,83.53,83.6,32535.0,64.8609,64.8609,64.6134,64.6676,32535.0
2015-08-17 09:40:00,83.58,83.59,83.52,83.55,10353.0,64.6521,64.6598,64.6057,64.6289,10353.0
2015-08-17 09:50:00,83.53,83.64,83.53,83.62,8901.0,64.6134,64.6985,64.6134,64.683,8901.0
2015-08-17 10:00:00,83.63,83.71,83.58,83.69,26188.0,64.6908,64.7526,64.6521,64.7372,26188.0
2015-08-17 10:10:00,83.71,83.98,83.71,83.98,7423.0,64.7526,64.9615,64.7526,64.9615,7423.0
2015-08-17 10:20:00,83.98,83.98,83.93,83.94,3130.0,64.9615,64.9615,64.9228,64.9306,3130.0
2015-08-17 10:30:00,83.93,83.98,83.88,83.9,3071.0,64.9228,64.9615,64.8841,64.8996,3071.0
2015-08-17 10:40:00,83.92,84.0,83.91,83.98,5872.0,64.9151,64.977,64.9074,64.9615,5872.0
2015-08-17 10:50:00,84.0,84.12,83.99,84.09,27936.0,64.977,65.0698,64.9692,65.0466,27936.0
2015-08-17 11:00:00,84.11,84.21,84.1,84.21,6054.0,65.0621,65.1394,65.0543,65.1394,6054.0
2015-08-17 11:10:00,84.22,84.25,84.19,84.2,6913.0,65.1472,65.1704,65.1239,65.1317,6913.0
2015-08-17 11:20:00,84.23,84.24,84.18,84.2,3029.0,65.1549,65.1626,65.1162,65.1317,3029.0
2015-08-17 11:30:00,84.19,84.2,84.17,84.18,14138.0,65.1239,65.1317,65.1085,65.1162,14138.0
2015-08-17 11:40:00,84.19,84.24,84.18,84.24,6287.0,65.1239,65.1626,65.1162,65.1626,6287.0
2015-08-17 11:50:00,84.24,84.25,84.16,84.19,4331.0,65.1626,65.1704,65.1007,65.1239,4331.0
2015-08-17 12:00:00,84.2,84.25,84.2,84.25,9260.0,65.1317,65.1704,65.1317,65.1704,9260.0
2015-08-17 12:10:00,84.24,84.27,84.2,84.2,22809.0,65.1626,65.1858,65.1317,65.1317,22809.0
2015-08-17 12:20:00,84.2,84.27,84.2,84.27,4033.0,65.1317,65.1858,65.1317,65.1858,4033.0
2015-08-17 12:30:00,84.26,84.27,84.24,84.26,5691.0,65.1781,65.1858,65.1626,65.1781,5691.0
2015-08-17 12:40:00,84.27,84.29,84.26,84.28,8556.0,65.1858,65.2013,65.1781,65.1936,8556.0
2015-08-17 12:50:00,84.28,84.35,84.25,84.34,25486.0,65.1936,65.2477,65.1704,65.24,25486.0
2015-08-17 13:00:00,84.35,84.37,84.32,84.33,16312.0,65.2477,65.2632,65.2245,65.2322,16312.0
2015-08-17 13:10:00,84.32,84.35,84.31,84.33,12389.0,65.2245,65.2477,65.2168,65.2322,12389.0
2015-08-17 13:20:00,84.34,84.4,84.33,84.39,31540.0,65.24,65.2864,65.2322,65.2787,31540.0
2015-08-17 13:30:00,84.39,84.4,84.37,84.39,24478.0,65.2787,65.2864,65.2632,65.2787,24478.0
2015-08-17 13:40:00,84.39,84.4,84.37,84.38,2579.0,65.2787,65.2864,65.2632,65.2709,2579.0
2015-08-17 13:50:00,84.39,84.4,84.35,84.35,8693.0,65.2787,65.2864,65.2477,65.2477,8693.0
2015-08-17 14:00:00,84.35,84.39,84.34,84.35,14039.0,65.2477,65.2787,65.24,65.2477,14039.0
2015-08-17 14:10:00,84.35,84.37,84.31,84.32,12215.0,65.2477,65.2632,65.2168,65.2245,12215.0
2015-08-17 14:20:00,84.34,84.36,84.32,84.32,19019.0,65.24,65.2554,65.2245,65.2245,19019.0
2015-08-17 14:30:00,84.31,84.35,84.31,84.34,6752.0,65.2168,65.2477,65.2168,65.24,6752.0
2015-08-17 14:40:00,84.37,84.38,84.36,84.37,8206.0,65.2632,65.2709,65.2554,65.2632,8206.0
2015-08-17 14:50:00,84.36,84.39,84.34,84.38,34236.0,65.2554,65.2787,65.24,65.2709,34236.0
2015-08-17 15:00:00,84.39,84.41,84.36,84.39,10800.0,65.2787,65.2941,65.2554,65.2787,10800.0
2015-08-17 15:10:00,84.38,84.39,84.34,84.36,19050.0,65.2709,65.2787,65.24,65.2554,19050.0
2015-08-17 15:20:00,84.36,84.37,84.33,84.37,14956.0,65.2554,65.2632,65.2322,65.2632,14956.0
2015-08-17 15:30:00,84.38,84.39,84.33,84.34,30492.0,65.2709,65.2787,65.2322,65.24,30492.0
2015-08-17 15:40:00,84.35,84.4,84.35,84.39,28067.0,65.2477,65.2864,65.2477,65.2787,28067.0
2015-08-17 15:50:00,84.4,84.45,84.39,84.42,95487.0,65.2864,65.3251,65.2787,65.3019,95487.0
2015-08-18 09:30:00,84.35,84.35,84.22,84.27,18307.0,65.2477,65.2477,65.1472,65.1858,18307.0
2015-08-18 09:40:00,84.28,84.3,84.13,84.19,6025.0,65.1936,65.209,65.0775,65.1239,6025.0
2015-08-18 09:50:00,84.2,84.28,84.17,84.28,6889.0,65.1317,65.1936,65.1085,65.1936,6889.0
2015-08-18 10:00:00,84.26,84.35,84.22,84.32,20836.0,65.1781,65.2477,65.1472,65.2245,20836.0
2015-08-18 10:10:00,84.32,84.38,84.28,84.38,8840.0,65.2245,65.2709,65.1936,65.2709,8840.0
2015-08-18 10:20:00,84.39,84.43,84.33,84.34,4561.0,65.2787,65.3096,65.2322,65.24,4561.0
2015-08-18 10:30:00,84.34,84.37,84.3,84.36,7330.0,65.24,65.2632,65.209,65.2554,7330.0
2015-08-18 10:40:00,84.38,84.4,84.33,84.38,13554.0,65.2709,65.2864,65.2322,65.2709,13554.0
2015-08-18 10:50:00,84.38,84.45,84.36,84.43,8060.0,65.2709,65.3251,65.2554,65.3096,8060.0
2015-08-18 11:00:00,84.43,84.43,84.32,84.33,13818.0,65.3096,65.3096,65.2245,65.2322,13818.0
2015-08-18 11:10:00,84.33,84.36,84.31,84.33,9332.0,65.2322,65.2554,65.2168,65.2322,9332.0
2015-08-18 11:20:00,84.32,84.36,84.27,84.27,9558.0,65.2245,65.2554,65.1858,65.1858,9558.0
2015-08-18 11:30:00,84.26,84.28,84.19,84.19,13802.0,65.1781,65.1936,65.1239,65.1239,13802.0
2015-08-18 11:40:00,84.18,84.23,84.17,84.19,11673.0,65.1162,65.1549,65.1085,65.1239,11673.0
2015-08-18 11:50:00,84.18,84.22,84.17,84.2,11609.0,65.1162,65.1472,65.1085,65.1317,11609.0
2015-08-18 12:00:00,84.21,84.23,84.2,84.22,7287.0,65.1394,65.1549,65.1317,65.1472,7287.0
2015-08-18 12:10:00,84.23,84.26,84.21,84.23,10052.0,65.1549,65.1781,65.1394,65.1549,10052.0
2015-08-18 12:20:00,84.22,84.31,84.21,84.29,5733.0,65.1472,65.2168,65.1394,65.2013,5733.0
2015-08-18 12:30:00,84.27,84.28,84.24,84.27,4632.0,65.1858,65.1936,65.1626,65.1858,4632.0
2015-08-18 12:40:00,84.26,84.26,84.22,84.25,5856.0,65.1781,65.1781,65.1472,65.1704,5856.0
2015-08-18 12:50:00,84.23,84.27,84.19,84.19,21927.0,65.1549,65.1858,65.1239,65.1239,21927.0
2015-08-18 13:00:00,84.16,84.19,84.14,84.16,7743.0,65.1007,65.1239,65.0853,65.1007,7743.0
2015-08-18 13:10:00,84.16,84.19,84.14,84.18,45266.0,65.1007,65.1239,65.0853,65.1162,45266.0
2015-08-18 13:20:00,84.18,84.2,84.16,84.18,12308.0,65.1162,65.1317,65.1007,65.1162,12308.0
2015-08-18 13:30:00,84.19,84.19,84.16,84.16,10844.0,65.1239,65.1239,65.1007,65.1007,10844.0
2015-08-18 13:40:00,84.17,84.2,84.14,84.14,15673.0,65.1085,65.1317,65.0853,65.0853,15673.0
2015-08-18 13:50:00,84.11,84.18,84.11,84.17,12368.0,65.0621,65.1162,65.0621,65.1085,12368.0
2015-08-18 14:00:00,84.17,84.22,84.12,84.21,18147.0,65.1085,65.1472,65.0698,65.1394,18147.0
2015-08-18 14:10:00,84.22,84.27,84.21,84.25,16239.0,65.1472,65.1858,65.1394,65.1704,16239.0
2015-08-18 14:20:00,84.26,84.27,84.25,84.26,8162.0,65.1781,65.1858,65.1704,65.1781,8162.0
2015-08-18 14:30:00,84.27,84.27,84.21,84.25,5699.0,65.1858,65.1858,65.1394,65.1704,5699.0
2015-08-18 14:40:00,84.25,84.25,84.17,84.2,12687.0,65.1704,65.1704,65.1085,65.1317,12687.0
2015-08-18 14:50:00,84.17,84.17,84.12,84.14,20071.0,65.1085,65.1085,65.0698,65.0853,20071.0
2015-08-18 15:00:00,84.13,84.18,84.13,84.17,40862.0,65.0775,65.1162,65.0775,65.1085,40862.0
2015-08-18 15:10:00,84.17,84.2,84.14,84.2,42032.0,65.1085,65.1317,65.0853,65.1317,42032.0
2015-08-18 15:20:00,84.2,84.21,84.15,84.2,41348.0,65.1317,65.1394,65.093,65.1317,41348.0
2015-08-18 15:30:00,84.2,84.22,84.16,84.2,53145.0,65.1317,65.1472,65.1007,65.1317,53145.0
2015-08-18 15:40:00,84.18,84.23,84.15,84.23,38240.0,65.1162,65.1549,65.093,65.1549,38240.0
2015-08-18 15:50:00,84.23,84.27,84.21,84.24,59090.0,65.1549,65.1858,65.1394,65.1626,59090.0
2015-08-19 09:30:00,83.84,83.84,83.57,83.61,25820.0,64.8532,64.8532,64.6444,64.6753,25820.0
2015-08-19 09:40:00,83.55,83.6,83.46,83.47,18279.0,64.6289,64.6676,64.5593,64.567,18279.0
2015-08-19 09:50:00,83.47,83.55,83.45,83.47,24064.0,64.567,64.6289,64.5515,64.567,24064.0
2015-08-19 10:00:00,83.45,83.63,83.42,83.62,22612.0,64.5515,64.6908,64.5283,64.683,22612.0
2015-08-19 10:10:00,83.61,83.63,83.51,83.53,10207.0,64.6753,64.6908,64.5979,64.6134,10207.0
2015-08-19 10:20:00,83.55,83.58,83.53,83.55,3236.0,64.6289,64.6521,64.6134,64.6289,3236.0
2015-08-19 10:30:00,83.56,83.56,83.43,83.43,7174.0,64.6366,64.6366,64.5361,64.5361,7174.0
2015-08-19 10:40:00,83.44,83.45,83.23,83.28,26121.0,64.5438,64.5515,64.3814,64.42,26121.0
2015-08-19 10:50:00,83.28,83.28,83.2,83.24,10450.0,64.42,64.42,64.3581,64.3891,10450.0
2015-08-19 11:00:00,83.23,83.34,83.23,83.25,27271.0,64.3814,64.4664,64.3814,64.3968,27271.0
2015-08-19 11:10:00,83.24,83.29,83.17,83.19,10191.0,64.3891,64.4278,64.3349,64.3504,10191.0
2015-08-19 11:20:00,83.19,83.21,83.11,83.14,9232.0,64.3504,64.3659,64.2885,64.3117,9232.0
2015-08-19 11:30:00,83.1,83.17,83.09,83.15,19185.0,64.2808,64.3349,64.2731,64.3195,19185.0
2015-08-19 11:40:00,83.16,83.16,83.04,83.05,13741.0,64.3272,64.3272,64.2344,64.2421,13741.0
2015-08-19 11:50:00,83.07,83.19,83.06,83.18,9448.0,64.2576,64.3504,64.2498,64.3427,9448.0
2015-08-19 12:00:00,83.18,83.24,83.16,83.24,8402.0,64.3427,64.3891,64.3272,64.3891,8402.0
2015-08-19 12:10:00,83.25,83.26,83.17,83.19,10541.0,64.3968,64.4046,64.3349,64.3504,10541.0
2015-08-19 12:20:00,83.18,83.26,83.17,83.25,7777.0,64.3427,64.4046,64.3349,64.3968,7777.0
2015-08-19 12:30:00,83.25,83.33,83.23,83.33,13414.0,64.3968,64.4587,64.3814,64.4587,13414.0
2015-08-19 12:40:00,83.36,83.41,83.31,83.33,5224.0,64.4819,64.5206,64.4432,64.4587,5224.0
2015-08-19 12:50:00,83.34,83.39,83.3,83.34,7273.0,64.4664,64.5051,64.4355,64.4664,7273.0
2015-08-19 13:00:00,83.38,83.41,83.34,83.38,12640.0,64.4974,64.5206,64.4664,64.4974,12640.0
2015-08-19 13:10:00,83.38,83.47,83.38,83.47,19006.0,64.4974,64.567,64.4974,64.567,19006.0
2015-08-19 13:20:00,83.47,83.48,83.36,83.36,10069.0,64.567,64.5747,64.4819,64.4819,10069.0
2015-08-19 13:30:00,83.35,83.44,83.33,83.39,21732.0,64.4742,64.5438,64.4587,64.5051,21732.0
2015-08-19 13:40:00,83.39,83.66,83.39,83.6,49946.0,64.5051,64.714,64.5051,64.6676,49946.0
2015-08-19 13:50:00,83.55,83.59,83.44,83.46,18218.0,64.6289,64.6598,64.5438,64.5593,18218.0
2015-08-19 14:00:00,83.55,83.82,83.54,83.8,28666.0,64.6289,64.8377,64.6211,64.8223,28666.0
2015-08-19 14:10:00,83.81,84.09,83.81,83.94,43191.0,64.83,65.0466,64.83,64.9306,43191.0
2015-08-19 14:20:00,83.91,83.97,83.82,83.83,10067.0,64.9074,64.9538,64.8377,64.8455,10067.0
2015-08-19 14:30:00,83.86,83.88,83.77,83.8,200138.0,64.8687,64.8841,64.7991,64.8223,200138.0
2015-08-19 14:40:00,83.8,83.82,83.61,83.69,51274.0,64.8223,64.8377,64.6753,64.7372,51274.0
2015-08-19 14:50:00,83.69,83.69,83.42,83.47,15890.0,64.7372,64.7372,64.5283,64.567,15890.0
2015-08-19 15:00:00,83.45,83.48,83.37,83.47,37108.0,64.5515,64.5747,64.4896,64.567,37108.0
2015-08-19 15:10:00,83.47,83.48,83.38,83.46,25685.0,64.567,64.5747,64.4974,64.5593,25685.0
2015-08-19 15:20:00,83.45,83.56,83.44,83.51,14131.0,64.5515,64.6366,64.5438,64.5979,14131.0
2015-08-19 15:30:00,83.54,83.61,83.43,83.45,25376.0,64.6211,64.6753,64.5361,64.5515,25376.0
2015-08-19 15:40:00,83.46,83.66,83.44,83.66,21435.0,64.5593,64.714,64.5438,64.714,21435.0
2015-08-19 15:50:00,83.65,83.69,83.45,83.45,24413.0,64.7062,64.7372,64.5515,64.5515,24413.0
2015-08-20 09:30:00,82.8,82.85,82.61,82.85,30642.0,64.0487,64.0874,63.9018,64.0874,30642.0
2015-08-20 09:40:00,82.83,82.94,82.66,82.7,30803.0,64.0719,64.157,63.9404,63.9714,30803.0
2015-08-20 09:50:00,82.7,82.75,82.65,82.67,8595.0,63.9714,64.0101,63.9327,63.9482,8595.0
2015-08-20 10:00:00,82.69,82.72,82.49,82.56,28007.0,63.9636,63.9868,63.8089,63.8631,28007.0
2015-08-20 10:10:00,82.54,82.63,82.53,82.55,11036.0,63.8476,63.9172,63.8399,63.8553,11036.0
2015-08-20 10:20:00,82.53,82.54,82.43,82.44,6485.0,63.8399,63.8476,63.7625,63.7703,6485.0
2015-08-20 10:30:00,82.47,82.66,82.43,82.64,7234.0,63.7935,63.9404,63.7625,63.925,7234.0
2015-08-20 10:40:00,82.63,82.71,82.6,82.71,42849.0,63.9172,63.9791,63.894,63.9791,42849.0
2015-08-20 10:50:00,82.69,82.79,82.69,82.71,12158.0,63.9636,64.041,63.9636,63.9791,12158.0
2015-08-20 11:00:00,82.71,82.74,82.59,82.6,11360.0,63.9791,64.0023,63.8863,63.894,11360.0
2015-08-20 11:10:00,82.57,82.64,82.53,82.54,13026.0,63.8708,63.925,63.8399,63.8476,13026.0
2015-08-20 11:20:00,82.54,82.76,82.54,82.68,6146.0,63.8476,64.0178,63.8476,63.9559,6146.0
2015-08-20 11:30:00,82.67,82.68,82.6,82.66,7272.0,63.9482,63.9559,63.894,63.9404,7272.0
2015-08-20 11:40:00,82.66,82.71,82.65,82.7,7100.0,63.9404,63.9791,63.9327,63.9714,7100.0
2015-08-20 11:50:00,82.66,82.76,82.63,82.76,11115.0,63.9404,64.0178,63.9172,64.0178,11115.0
2015-08-20 12:00:00,82.76,82.77,82.63,82.74,12297.0,64.0178,64.0255,63.9172,64.0023,12297.0
2015-08-20 12:10:00,82.74,82.74,82.58,82.63,12332.0,64.0023,64.0023,63.8786,63.9172,12332.0
2015-08-20 12:20:00,82.62,82.62,82.5,82.53,9082.0,63.9095,63.9095,63.8167,63.8399,9082.0
2015-08-20 12:30:00,82.54,82.62,82.53,82.58,19948.0,63.8476,63.9095,63.8399,63.8786,19948.0
2015-08-20 12:40:00,82.56,82.59,82.45,82.51,30755.0,63.8631,63.8863,63.778,63.8244,30755.0
2015-08-20 12:50:00,82.51,82.51,82.33,82.39,22045.0,63.8244,63.8244,63.6852,63.7316,22045.0
2015-08-20 13:00:00,82.4,82.42,82.35,82.37,36589.0,63.7393,63.7548,63.7006,63.7161,36589.0
2015-08-20 13:10:00,82.36,82.48,82.35,82.48,42834.0,63.7084,63.8012,63.7006,63.8012,42834.0
2015-08-20 13:20:00,82.48,82.57,82.46,82.54,31239.0,63.8012,63.8708,63.7857,63.8476,31239.0
2015-08-20 13:30:00,82.55,82.57,82.49,82.5,43139.0,63.8553,63.8708,63.8089,63.8167,43139.0
2015-08-20 13:40:00,82.49,82.58,82.43,82.58,29232.0,63.8089,63.8786,63.7625,63.8786,29232.0
2015-08-20 13:50:00,82.61,82.62,82.55,82.59,36210.0,63.9018,63.9095,63.8553,63.8863,36210.0
2015-08-20 14:00:00,82.59,82.6,82.44,82.44,29884.0,63.8863,63.894,63.7703,63.7703,29884.0
2015-08-20 14:10:00,82.45,82.47,82.35,82.41,56140.0,63.778,63.7935,63.7006,63.7471,56140.0
2015-08-20 14:20:00,82.4,82.47,82.32,82.33,38467.0,63.7393,63.7935,63.6774,63.6852,38467.0
2015-08-20 14:30:00,82.33,82.34,82.24,82.25,35047.0,63.6852,63.6929,63.6156,63.6233,35047.0
2015-08-20 14:40:00,82.25,82.26,82.13,82.13,27753.0,63.6233,63.631,63.5305,63.5305,27753.0
2015-08-20 14:50:00,82.13,82.22,82.12,82.14,46856.0,63.5305,63.6001,63.5227,63.5382,46856.0
2015-08-20 15:00:00,82.15,82.23,82.12,82.22,16151.0,63.5459,63.6078,63.5227,63.6001,16151.0
2015-08-20 15:10:00,82.23,82.25,82.1,82.14,22228.0,63.6078,63.6233,63.5073,63.5382,22228.0
2015-08-20 15:20:00,82.12,82.22,82.11,82.22,36730.0,63.5227,63.6001,63.515,63.6001,36730.0
2015-08-20 15:30:00,82.23,82.32,82.2,82.2,27440.0,63.6078,63.6774,63.5846,63.5846,27440.0
2015-08-20 15:40:00,82.18,82.22,82.09,82.1,37533.0,63.5691,63.6001,63.4995,63.5073,37533.0
2015-08-20 15:50:00,82.1,82.1,81.85,81.87,64252.0,63.5073,63.5073,63.3139,63.3293,64252.0
2015-08-21 09:30:00,81.06,81.35,81.0,81.35,45618.0,62.7028,62.9271,62.6564,62.9271,45618.0
2015-08-21 09:40:00,81.36,81.38,81.06,81.17,33215.0,62.9348,62.9503,62.7028,62.7879,33215.0
2015-08-21 09:50:00,81.19,81.26,81.11,81.26,29343.0,62.8033,62.8575,62.7415,62.8575,29343.0
2015-08-21 10:00:00,81.22,81.46,81.22,81.36,37717.0,62.8265,63.0122,62.8265,62.9348,37717.0
2015-08-21 10:10:00,81.34,81.35,81.16,81.18,38267.0,62.9194,62.9271,62.7801,62.7956,38267.0
2015-08-21 10:20:00,81.18,81.29,81.11,81.14,26063.0,62.7956,62.8807,62.7415,62.7647,26063.0
2015-08-21 10:30:00,81.11,81.15,80.86,80.92,50295.0,62.7415,62.7724,62.5481,62.5945,50295.0
2015-08-21 10:40:00,80.94,81.03,80.87,80.87,60288.0,62.61,62.6796,62.5558,62.5558,60288.0
2015-08-21 10:50:00,80.89,80.99,80.8,80.86,24476.0,62.5713,62.6486,62.5017,62.5481,24476.0
2015-08-21 11:00:00,80.85,80.89,80.69,80.72,229171.0,62.5403,62.5713,62.4166,62.4398,229171.0
2015-08-21 11:10:00,80.69,80.69,80.47,80.62,38386.0,62.4166,62.4166,62.2464,62.3624,38386.0
2015-08-21 11:20:00,80.63,80.66,80.48,80.58,44095.0,62.3702,62.3934,62.2541,62.3315,44095.0
2015-08-21 11:30:00,80.56,80.63,80.35,80.36,43472.0,62.316,62.3702,62.1536,62.1613,43472.0
2015-08-21 11:40:00,80.32,80.56,80.32,80.56,51219.0,62.1304,62.316,62.1304,62.316,51219.0
2015-08-21 11:50:00,80.56,80.74,80.5,80.69,70585.0,62.316,62.4552,62.2696,62.4166,70585.0
2015-08-21 12:00:00,80.69,80.91,80.63,80.87,38630.0,62.4166,62.5867,62.3702,62.5558,38630.0
2015-08-21 12:10:00,80.85,80.94,80.68,80.74,170164.0,62.5403,62.61,62.4088,62.4552,170164.0
2015-08-21 12:20:00,80.72,80.74,80.6,80.63,99436.0,62.4398,62.4552,62.347,62.3702,99436.0
2015-08-21 12:30:00,80.61,80.74,80.61,80.64,37426.0,62.3547,62.4552,62.3547,62.3779,37426.0
2015-08-21 12:40:00,80.61,80.61,80.47,80.55,70815.0,62.3547,62.3547,62.2464,62.3083,70815.0
2015-08-21 12:50:00,80.54,80.55,80.3,80.3,22937.0,62.3005,62.3083,62.1149,62.1149,22937.0
2015-08-21 13:00:00,80.3,80.4,80.21,80.29,184855.0,62.1149,62.1922,62.0453,62.1072,184855.0
2015-08-21 13:10:00,80.29,80.36,80.24,80.32,90717.0,62.1072,62.1613,62.0685,62.1304,90717.0
2015-08-21 13:20:00,80.31,80.55,80.31,80.55,111810.0,62.1226,62.3083,62.1226,62.3083,111810.0
2015-08-21 13:30:00,80.54,80.61,80.39,80.59,149312.0,62.3005,62.3547,62.1845,62.3392,149312.0
2015-08-21 13:40:00,80.57,80.65,80.49,80.51,38879.0,62.3237,62.3856,62.2619,62.2773,38879.0
2015-08-21 13:50:00,80.5,80.69,80.41,80.68,142534.0,62.2696,62.4166,62.2,62.4088,142534.0
2015-08-21 14:00:00,80.67,80.76,80.62,80.72,130577.0,62.4011,62.4707,62.3624,62.4398,130577.0
2015-08-21 14:10:00,80.68,80.72,80.53,80.58,68815.0,62.4088,62.4398,62.2928,62.3315,68815.0
2015-08-21 14:20:00,80.57,80.6,80.46,80.52,64220.0,62.3237,62.347,62.2387,62.2851,64220.0
2015-08-21 14:30:00,80.54,80.6,80.36,80.37,48873.0,62.3005,62.347,62.1613,62.169,48873.0
2015-08-21 14:40:00,80.39,80.39,80.13,80.13,74844.0,62.1845,62.1845,61.9834,61.9834,74844.0
2015-08-21 14:50:00,80.13,80.2,80.03,80.14,151761.0,61.9834,62.0375,61.906,61.9911,151761.0
2015-08-21 15:00:00,80.13,80.2,80.02,80.03,41853.0,61.9834,62.0375,61.8983,61.906,41853.0
2015-08-21 15:10:00,80.01,80.03,79.71,80.01,69090.0,61.8906,61.906,61.6585,61.8906,69090.0
2015-08-21 15:20:00,80.0,80.04,79.87,79.94,26975.0,61.8828,61.9138,61.7823,61.8364,26975.0
2015-08-21 15:30:00,79.92,79.93,79.66,79.81,75405.0,61.8209,61.8287,61.6198,61.7359,75405.0
2015-08-21 15:40:00,79.81,79.97,79.8,79.96,117860.0,61.7359,61.8596,61.7281,61.8519,117860.0
2015-08-21 15:50:00,79.95,80.01,79.52,79.52,108899.0,61.8442,61.8906,61.5115,61.5115,108899.0
2015-08-24 09:30:00,76.73,76.73,72.25,74.96,338494.0,59.3534,59.3534,55.8879,57.9842,338494.0
2015-08-24 09:40:00,74.91,76.9,74.74,76.23,121004.0,57.9455,59.4849,57.814,58.9666,121004.0
2015-08-24 09:50:00,76.06,76.46,75.63,76.46,41629.0,58.8351,59.1445,58.5025,59.1445,41629.0
2015-08-24 10:00:00,76.44,77.12,76.25,77.02,164387.0,59.129,59.655,58.9821,59.5777,164387.0
2015-08-24 10:10:00,77.06,77.49,77.0,77.35,177766.0,59.6086,59.9413,59.5622,59.833,177766.0
2015-08-24 10:20:00,77.37,77.91,77.33,77.34,192940.0,59.8484,60.2661,59.8175,59.8252,192940.0
2015-08-24 10:30:00,77.21,77.63,76.79,77.47,142815.0,59.7247,60.0496,59.3998,59.9258,142815.0
2015-08-24 10:40:00,77.47,77.63,77.11,77.49,156649.0,59.9258,60.0496,59.6473,59.9413,156649.0
2015-08-24 10:50:00,77.46,77.65,77.33,77.46,178119.0,59.9181,60.065,59.8175,59.9181,178119.0
2015-08-24 11:00:00,77.49,77.55,77.02,77.1,100411.0,59.9413,59.9877,59.5777,59.6396,100411.0
2015-08-24 11:10:00,77.1,77.13,76.91,77.01,90786.0,59.6396,59.6628,59.4926,59.57,90786.0
2015-08-24 11:20:00,77.01,77.02,76.83,76.92,82794.0,59.57,59.5777,59.4307,59.5003,82794.0
2015-08-24 11:30:00,76.91,77.31,76.85,77.28,101604.0,59.4926,59.802,59.4462,59.7788,101604.0
2015-08-24 11:40:00,77.26,77.61,77.19,77.58,101442.0,59.7633,60.0341,59.7092,60.0109,101442.0
2015-08-24 11:50:00,77.58,78.17,77.58,78.07,72257.0,60.0109,60.4673,60.0109,60.3899,72257.0
2015-08-24 12:00:00,78.07,78.08,77.74,78.06,319823.0,60.3899,60.3976,60.1346,60.3822,319823.0
2015-08-24 12:10:00,78.06,78.21,77.96,78.15,86343.0,60.3822,60.4982,60.3048,60.4518,86343.0
2015-08-24 12:20:00,78.15,78.45,78.11,78.38,61681.0,60.4518,60.6839,60.4208,60.6297,61681.0
2015-08-24 12:30:00,78.37,78.49,78.2,78.43,203367.0,60.622,60.7148,60.4905,60.6684,203367.0
2015-08-24 12:40:00,78.41,78.52,78.15,78.16,78842.0,60.6529,60.738,60.4518,60.4595,78842.0
2015-08-24 12:50:00,78.15,78.45,78.11,78.32,83641.0,60.4518,60.6839,60.4208,60.5833,83641.0
2015-08-24 13:00:00,78.33,78.52,78.33,78.51,40982.0,60.591,60.738,60.591,60.7303,40982.0
2015-08-24 13:10:00,78.53,78.56,78.3,78.42,132084.0,60.7457,60.7689,60.5678,60.6606,132084.0
2015-08-24 13:20:00,78.39,78.39,77.95,78.04,48947.0,60.6374,60.6374,60.2971,60.3667,48947.0
2015-08-24 13:30:00,78.01,78.01,77.59,77.63,88030.0,60.3435,60.3435,60.0186,60.0496,88030.0
2015-08-24 13:40:00,77.62,77.89,77.59,77.84,109750.0,60.0418,60.2507,60.0186,60.212,109750.0
2015-08-24 13:50:00,77.81,77.84,77.38,77.39,95513.0,60.1888,60.212,59.8562,59.8639,95513.0
2015-08-24 14:00:00,77.4,77.41,77.17,77.22,66566.0,59.8716,59.8794,59.6937,59.7324,66566.0
2015-08-24 14:10:00,77.19,77.29,76.9,77.24,218381.0,59.7092,59.7865,59.4849,59.7479,218381.0
2015-08-24 14:20:00,77.27,77.36,77.08,77.08,69368.0,59.7711,59.8407,59.6241,59.6241,69368.0
2015-08-24 14:30:00,77.12,77.37,77.06,77.3,56337.0,59.655,59.8484,59.6086,59.7943,56337.0
2015-08-24 14:40:00,77.26,77.27,76.78,76.87,201680.0,59.7633,59.7711,59.392,59.4617,201680.0
2015-08-24 14:50:00,76.86,76.88,76.1,76.12,239028.0,59.4539,59.4694,58.866,58.8815,239028.0
2015-08-24 15:00:00,76.11,76.54,75.85,76.54,194548.0,58.8738,59.2064,58.6727,59.2064,194548.0
2015-08-24 15:10:00,76.51,76.51,76.02,76.08,95397.0,59.1832,59.1832,58.8042,58.8506,95397.0
2015-08-24 15:20:00,76.07,76.14,75.77,75.88,260679.0,58.8428,58.897,58.6108,58.6959,260679.0
2015-08-24 15:30:00,75.88,76.82,75.73,76.79,274934.0,58.6959,59.423,58.5798,59.3998,274934.0
2015-08-24 15:40:00,76.74,77.48,76.51,76.82,245351.0,59.3611,59.9335,59.1832,59.423,245351.0
2015-08-24 15:50:00,76.77,77.13,76.26,76.26,233391.0,59.3843,59.6628,58.9898,58.9898,233391.0
2015-08-25 09:30:00,76.89,79.07,76.89,77.98,74325.0,59.4771,61.1634,59.4771,60.3203,74325.0
2015-08-25 09:40:00,78.02,78.03,77.66,77.73,40418.0,60.3512,60.359,60.0728,60.1269,40418.0
2015-08-25 09:50:00,77.82,77.9,77.58,77.76,67359.0,60.1965,60.2584,60.0109,60.1501,67359.0
2015-08-25 10:00:00,77.57,77.86,77.56,77.76,228057.0,60.0031,60.2275,59.9954,60.1501,228057.0
2015-08-25 10:10:00,77.75,77.97,77.58,77.72,128549.0,60.1424,60.3126,60.0109,60.1192,128549.0
2015-08-25 10:20:00,77.75,77.78,77.44,77.56,71328.0,60.1424,60.1656,59.9026,59.9954,71328.0
2015-08-25 10:30:00,77.52,77.53,77.38,77.5,75451.0,59.9645,59.9722,59.8562,59.949,75451.0
2015-08-25 10:40:00,77.53,77.68,77.49,77.61,30129.0,59.9722,60.0882,59.9413,60.0341,30129.0
2015-08-25 10:50:00,77.61,77.66,77.53,77.6,17474.0,60.0341,60.0728,59.9722,60.0263,17474.0
2015-08-25 11:00:00,77.61,77.85,77.61,77.85,18677.0,60.0341,60.2197,60.0341,60.2197,18677.0
2015-08-25 11:10:00,77.84,78.12,77.84,78.05,24690.0,60.212,60.4286,60.212,60.3744,24690.0
2015-08-25 11:20:00,78.11,78.23,77.96,77.96,36809.0,60.4208,60.5137,60.3048,60.3048,36809.0
2015-08-25 11:30:00,77.96,77.97,77.82,77.84,19303.0,60.3048,60.3126,60.1965,60.212,19303.0
2015-08-25 11:40:00,77.87,77.89,77.73,77.87,23228.0,60.2352,60.2507,60.1269,60.2352,23228.0
2015-08-25 11:50:00,77.87,77.87,77.66,77.68,47638.0,60.2352,60.2352,60.0728,60.0882,47638.0
2015-08-25 12:00:00,77.69,77.76,77.64,77.72,54369.0,60.096,60.1501,60.0573,60.1192,54369.0
2015-08-25 12:10:00,77.72,77.82,77.59,77.65,22990.0,60.1192,60.1965,60.0186,60.065,22990.0
2015-08-25 12:20:00,77.67,77.81,77.66,77.74,15924.0,60.0805,60.1888,60.0728,60.1346,15924.0
2015-08-25 12:30:00,77.69,77.79,77.59,77.62,36298.0,60.096,60.1733,60.0186,60.0418,36298.0
2015-08-25 12:40:00,77.62,77.71,77.57,77.61,24130.0,60.0418,60.1114,60.0031,60.0341,24130.0
2015-08-25 12:50:00,77.63,77.68,77.48,77.51,41378.0,60.0496,60.0882,59.9335,59.9567,41378.0
2015-08-25 13:00:00,77.5,77.56,77.41,77.48,139972.0,59.949,59.9954,59.8794,59.9335,139972.0
2015-08-25 13:10:00,77.5,77.5,77.31,77.33,242439.0,59.949,59.949,59.802,59.8175,242439.0
2015-08-25 13:20:00,77.33,77.43,76.92,76.94,129381.0,59.8175,59.8948,59.5003,59.5158,129381.0
2015-08-25 13:30:00,76.91,77.13,76.9,77.07,572951.0,59.4926,59.6628,59.4849,59.6164,572951.0
2015-08-25 13:40:00,77.06,77.06,76.85,76.96,140408.0,59.6086,59.6086,59.4462,59.5313,140408.0
2015-08-25 13:50:00,76.94,77.2,76.94,77.1,52216.0,59.5158,59.7169,59.5158,59.6396,52216.0
2015-08-25 14:00:00,77.08,77.15,76.94,76.95,53438.0,59.6241,59.6783,59.5158,59.5235,53438.0
2015-08-25 14:10:00,76.96,77.1,76.9,77.08,24580.0,59.5313,59.6396,59.4849,59.6241,24580.0
2015-08-25 14:20:00,77.09,77.23,77.02,77.08,107880.0,59.6318,59.7401,59.5777,59.6241,107880.0
2015-08-25 14:30:00,77.08,77.18,76.97,77.03,60669.0,59.6241,59.7015,59.539,59.5854,60669.0
2015-08-25 14:40:00,77.06,77.28,77.04,77.28,40213.0,59.6086,59.7788,59.5932,59.7788,40213.0
2015-08-25 14:50:00,77.37,77.38,77.26,77.3,56495.0,59.8484,59.8562,59.7633,59.7943,56495.0
2015-08-25 15:00:00,77.3,77.37,77.02,77.07,160597.0,59.7943,59.8484,59.5777,59.6164,160597.0
2015-08-25 15:10:00,77.06,77.12,76.71,76.73,159848.0,59.6086,59.655,59.3379,59.3534,159848.0
2015-08-25 15:20:00,76.72,76.72,76.36,76.43,71498.0,59.3456,59.3456,59.0672,59.1213,71498.0
2015-08-25 15:30:00,76.37,76.46,75.86,75.86,154843.0,59.0749,59.1445,58.6804,58.6804,154843.0
2015-08-25 15:40:00,75.85,76.07,75.28,75.41,128960.0,58.6727,58.8428,58.2317,58.3323,128960.0
2015-08-25 15:50:00,75.36,75.87,74.99,75.01,234284.0,58.2936,58.6881,58.0074,58.0229,234284.0
2015-08-26 09:30:00,75.73,77.38,75.73,76.6,69764.0,58.5798,59.8562,58.5798,59.2528,69764.0
2015-08-26 09:40:00,76.67,76.67,76.19,76.49,44515.0,59.307,59.307,58.9357,59.1677,44515.0
2015-08-26 09:50:00,76.44,76.46,76.15,76.41,32138.0,59.129,59.1445,58.9047,59.1058,32138.0
2015-08-26 10:00:00,76.4,76.65,76.29,76.46,18074.0,59.0981,59.2915,59.013,59.1445,18074.0
2015-08-26 10:10:00,76.49,76.52,75.82,75.82,90806.0,59.1677,59.1909,58.6495,58.6495,90806.0
2015-08-26 10:20:00,75.8,76.26,75.78,76.2,183652.0,58.634,58.9898,58.6185,58.9434,183652.0
2015-08-26 10:30:00,76.23,76.5,76.06,76.23,73139.0,58.9666,59.1755,58.8351,58.9666,73139.0
2015-08-26 10:40:00,76.17,76.2,75.95,76.05,65073.0,58.9202,58.9434,58.75,58.8274,65073.0
2015-08-26 10:50:00,76.08,76.41,76.02,76.07,44634.0,58.8506,59.1058,58.8042,58.8428,44634.0
2015-08-26 11:00:00,76.11,76.18,75.88,76.06,90683.0,58.8738,58.9279,58.6959,58.8351,90683.0
2015-08-26 11:10:00,76.02,76.17,75.87,76.11,170553.0,58.8042,58.9202,58.6881,58.8738,170553.0
2015-08-26 11:20:00,76.13,76.24,76.06,76.07,21752.0,58.8892,58.9743,58.8351,58.8428,21752.0
2015-08-26 11:30:00,76.03,76.12,75.64,75.64,201686.0,58.8119,58.8815,58.5102,58.5102,201686.0
2015-08-26 11:40:00,75.62,75.93,75.62,75.91,31601.0,58.4947,58.7345,58.4947,58.7191,31601.0
2015-08-26 11:50:00,75.87,76.0,75.8,75.84,69987.0,58.6881,58.7887,58.634,58.6649,69987.0
2015-08-26 12:00:00,75.86,75.9,75.69,75.83,179436.0,58.6804,58.7113,58.5489,58.6572,179436.0
2015-08-26 12:10:00,75.83,75.94,75.74,75.9,53533.0,58.6572,58.7423,58.5876,58.7113,53533.0
2015-08-26 12:20:00,75.91,75.96,75.66,75.68,31206.0,58.7191,58.7577,58.5257,58.5412,31206.0
2015-08-26 12:30:00,75.67,75.68,75.5,75.51,28059.0,58.5334,58.5412,58.4019,58.4097,28059.0
2015-08-26 12:40:00,75.49,75.7,75.46,75.69,47489.0,58.3942,58.5566,58.371,58.5489,47489.0
2015-08-26 12:50:00,75.64,75.95,75.59,75.95,52312.0,58.5102,58.75,58.4715,58.75,52312.0
2015-08-26 13:00:00,75.97,76.11,75.78,75.8,239029.0,58.7655,58.8738,58.6185,58.634,239029.0
2015-08-26 13:10:00,75.85,75.99,75.81,75.89,177686.0,58.6727,58.781,58.6417,58.7036,177686.0
2015-08-26 13:20:00,75.9,76.25,75.9,76.24,42117.0,58.7113,58.9821,58.7113,58.9743,42117.0
2015-08-26 13:30:00,76.23,76.49,76.12,76.48,75822.0,58.9666,59.1677,58.8815,59.16,75822.0
2015-08-26 13:40:00,76.45,76.49,76.24,76.27,175187.0,59.1368,59.1677,58.9743,58.9975,175187.0
2015-08-26 13:50:00,76.28,76.57,76.28,76.54,55276.0,59.0053,59.2296,59.0053,59.2064,55276.0
2015-08-26 14:00:00,76.54,76.56,76.36,76.52,46838.0,59.2064,59.2219,59.0672,59.1909,46838.0
2015-08-26 14:10:00,76.54,76.57,76.11,76.13,393614.0,59.2064,59.2296,58.8738,58.8892,393614.0
2015-08-26 14:20:00,76.16,76.3,76.12,76.26,41423.0,58.9125,59.0207,58.8815,58.9898,41423.0
2015-08-26 14:30:00,76.27,76.53,76.21,76.5,779469.0,58.9975,59.1987,58.9511,59.1755,779469.0
2015-08-26 14:40:00,76.52,76.9,76.52,76.64,107315.0,59.1909,59.4849,59.1909,59.2838,107315.0
2015-08-26 14:50:00,76.7,76.81,76.58,76.79,45941.0,59.3302,59.4153,59.2373,59.3998,45941.0
2015-08-26 15:00:00,76.78,77.08,76.67,77.06,84311.0,59.392,59.6241,59.307,59.6086,84311.0
2015-08-26 15:10:00,77.07,77.46,77.07,77.44,115766.0,59.6164,59.9181,59.6164,59.9026,115766.0
2015-08-26 15:20:00,77.46,77.58,77.22,77.28,154884.0,59.9181,60.0109,59.7324,59.7788,154884.0
2015-08-26 15:30:00,77.27,77.57,77.25,77.34,62583.0,59.7711,60.0031,59.7556,59.8252,62583.0
2015-08-26 15:40:00,77.35,77.83,77.32,77.62,89278.0,59.833,60.2043,59.8098,60.0418,89278.0
2015-08-26 15:50:00,77.59,77.86,77.52,77.74,431614.0,60.0186,60.2275,59.9645,60.1346,431614.0
2015-08-27 09:30:00,78.54,78.91,78.54,78.81,77288.0,60.7535,61.0397,60.7535,60.9623,77288.0
2015-08-27 09:40:00,78.92,78.96,78.73,78.78,25358.0,61.0474,61.0784,60.9004,60.9391,25358.0
2015-08-27 09:50:00,78.79,78.87,78.61,78.67,26647.0,60.9469,61.0087,60.8076,60.854,26647.0
2015-08-27 10:00:00,78.67,78.69,78.5,78.67,41783.0,60.854,60.8695,60.7225,60.854,41783.0
2015-08-27 10:10:00,78.66,78.8,78.62,78.74,18909.0,60.8463,60.9546,60.8154,60.9082,18909.0
2015-08-27 10:20:00,78.66,78.83,78.65,78.78,19894.0,60.8463,60.9778,60.8386,60.9391,19894.0
2015-08-27 10:30:00,78.78,78.87,78.63,78.84,36246.0,60.9391,61.0087,60.8231,60.9855,36246.0
2015-08-27 10:40:00,78.85,79.15,78.84,79.14,41323.0,60.9933,61.2253,60.9855,61.2176,41323.0
2015-08-27 10:50:00,79.12,79.23,79.08,79.21,132093.0,61.2021,61.2872,61.1712,61.2717,132093.0
2015-08-27 11:00:00,79.19,79.34,79.16,79.25,45417.0,61.2563,61.3723,61.2331,61.3027,45417.0
2015-08-27 11:10:00,79.24,79.29,79.15,79.21,23790.0,61.2949,61.3336,61.2253,61.2717,23790.0
2015-08-27 11:20:00,79.21,79.27,79.14,79.18,28404.0,61.2717,61.3182,61.2176,61.2485,28404.0
2015-08-27 11:30:00,79.19,79.23,79.05,79.05,27322.0,61.2563,61.2872,61.148,61.148,27322.0
2015-08-27 11:40:00,79.06,79.22,79.04,79.22,25741.0,61.1557,61.2795,61.1402,61.2795,25741.0
2015-08-27 11:50:00,79.24,79.27,79.18,79.24,125011.0,61.2949,61.3182,61.2485,61.2949,125011.0
2015-08-27 12:00:00,79.24,79.54,79.23,79.44,105220.0,61.2949,61.527,61.2872,61.4497,105220.0
2015-08-27 12:10:00,79.43,79.44,79.34,79.4,38199.0,61.4419,61.4497,61.3723,61.4187,38199.0
2015-08-27 12:20:00,79.39,79.46,79.35,79.46,45100.0,61.411,61.4651,61.38,61.4651,45100.0
2015-08-27 12:30:00,79.47,79.57,79.43,79.54,99986.0,61.4729,61.5502,61.4419,61.527,99986.0
2015-08-27 12:40:00,79.54,79.54,79.4,79.51,43017.0,61.527,61.527,61.4187,61.5038,43017.0
2015-08-27 12:50:00,79.51,79.68,79.51,79.68,58695.0,61.5038,61.6353,61.5038,61.6353,58695.0
2015-08-27 13:00:00,79.67,79.7,79.59,79.67,39936.0,61.6276,61.6508,61.5657,61.6276,39936.0
2015-08-27 13:10:00,79.67,79.76,79.66,79.69,122823.0,61.6276,61.6972,61.6198,61.643,122823.0
2015-08-27 13:20:00,79.68,79.73,79.61,79.64,49359.0,61.6353,61.674,61.5812,61.6044,49359.0
2015-08-27 13:30:00,79.63,79.72,79.55,79.55,47351.0,61.5966,61.6662,61.5347,61.5347,47351.0
2015-08-27 13:40:00,79.55,79.66,79.5,79.56,68155.0,61.5347,61.6198,61.4961,61.5425,68155.0
2015-08-27 13:50:00,79.57,79.71,79.52,79.7,58909.0,61.5502,61.6585,61.5115,61.6508,58909.0
2015-08-27 14:00:00,79.7,79.71,79.61,79.61,68427.0,61.6508,61.6585,61.5812,61.5812,68427.0
2015-08-27 14:10:00,79.61,79.67,79.34,79.39,55217.0,61.5812,61.6276,61.3723,61.411,55217.0
2015-08-27 14:20:00,79.39,79.44,79.04,79.1,49168.0,61.411,61.4497,61.1402,61.1866,49168.0
2015-08-27 14:30:00,79.1,79.28,79.05,79.27,77067.0,61.1866,61.3259,61.148,61.3182,77067.0
2015-08-27 14:40:00,79.26,79.26,78.84,78.84,71448.0,61.3104,61.3104,60.9855,60.9855,71448.0
2015-08-27 14:50:00,78.83,78.96,78.46,78.48,59484.0,60.9778,61.0784,60.6916,60.7071,59484.0
2015-08-27 15:00:00,78.49,78.68,78.15,78.54,85124.0,60.7148,60.8618,60.4518,60.7535,85124.0
2015-08-27 15:10:00,78.53,78.68,78.34,78.65,88951.0,60.7457,60.8618,60.5988,60.8386,88951.0
2015-08-27 15:20:00,78.61,78.93,78.45,78.92,56784.0,60.8076,61.0551,60.6839,61.0474,56784.0
2015-08-27 15:30:00,78.94,79.18,78.8,78.94,74260.0,61.0629,61.2485,60.9546,61.0629,74260.0
2015-08-27 15:40:00,78.92,79.44,78.92,79.44,145214.0,61.0474,61.4497,61.0474,61.4497,145214.0
2015-08-27 15:50:00,79.44,79.69,79.32,79.69,264251.0,61.4497,61.643,61.3568,61.643,264251.0
2015-08-28 09:30:00,79.34,79.59,79.34,79.59,21299.0,61.3723,61.5657,61.3723,61.5657,21299.0
2015-08-28 09:40:00,79.58,79.63,79.39,79.39,35569.0,61.5579,61.5966,61.411,61.411,35569.0
2015-08-28 09:50:00,79.37,79.69,79.37,79.69,14506.0,61.3955,61.643,61.3955,61.643,14506.0
2015-08-28 10:00:00,79.67,79.72,79.45,79.53,33432.0,61.6276,61.6662,61.4574,61.5193,33432.0
2015-08-28 10:10:00,79.54,79.68,79.46,79.65,16042.0,61.527,61.6353,61.4651,61.6121,16042.0
2015-08-28 10:20:00,79.63,79.8,79.51,79.72,13068.0,61.5966,61.7281,61.5038,61.6662,13068.0
2015-08-28 10:30:00,79.72,79.86,79.63,79.66,16539.0,61.6662,61.7745,61.5966,61.6198,16539.0
2015-08-28 10:40:00,79.64,79.66,79.47,79.53,23830.0,61.6044,61.6198,61.4729,61.5193,23830.0
2015-08-28 10:50:00,79.52,79.63,79.51,79.51,18972.0,61.5115,61.5966,61.5038,61.5038,18972.0
2015-08-28 11:00:00,79.52,79.68,79.52,79.61,30408.0,61.5115,61.6353,61.5115,61.5812,30408.0
2015-08-28 11:10:00,79.62,79.71,79.61,79.69,16350.0,61.5889,61.6585,61.5812,61.643,16350.0
2015-08-28 11:20:00,79.69,79.83,79.69,79.81,19855.0,61.643,61.7513,61.643,61.7359,19855.0
2015-08-28 11:30:00,79.81,79.91,79.76,79.77,19149.0,61.7359,61.8132,61.6972,61.7049,19149.0
2015-08-28 11:40:00,79.77,79.78,79.57,79.6,31584.0,61.7049,61.7127,61.5502,61.5734,31584.0
2015-08-28 11:50:00,79.61,79.68,79.41,79.48,20092.0,61.5812,61.6353,61.4264,61.4806,20092.0
2015-08-28 12:00:00,79.49,79.59,79.46,79.49,25142.0,61.4883,61.5657,61.4651,61.4883,25142.0
2015-08-28 12:10:00,79.49,79.65,79.43,79.61,31261.0,61.4883,61.6121,61.4419,61.5812,31261.0
2015-08-28 12:20:00,79.62,79.65,79.52,79.62,8487.0,61.5889,61.6121,61.5115,61.5889,8487.0
2015-08-28 12:30:00,79.64,79.72,79.62,79.67,5320.0,61.6044,61.6662,61.5889,61.6276,5320.0
2015-08-28 12:40:00,79.67,79.71,79.55,79.62,56782.0,61.6276,61.6585,61.5347,61.5889,56782.0
2015-08-28 12:50:00,79.63,79.67,79.59,79.61,14566.0,61.5966,61.6276,61.5657,61.5812,14566.0
2015-08-28 13:00:00,79.61,79.63,79.53,79.6,16671.0,61.5812,61.5966,61.5193,61.5734,16671.0
2015-08-28 13:10:00,79.61,79.67,79.56,79.62,35134.0,61.5812,61.6276,61.5425,61.5889,35134.0
2015-08-28 13:20:00,79.62,79.62,79.36,79.36,116842.0,61.5889,61.5889,61.3878,61.3878,116842.0
2015-08-28 13:30:00,79.39,79.46,79.23,79.24,28909.0,61.411,61.4651,61.2872,61.2949,28909.0
2015-08-28 13:40:00,79.22,79.42,79.2,79.38,25328.0,61.2795,61.4342,61.264,61.4032,25328.0
2015-08-28 13:50:00,79.4,79.52,79.4,79.42,80217.0,61.4187,61.5115,61.4187,61.4342,80217.0
2015-08-28 14:00:00,79.42,79.65,79.42,79.6,42056.0,61.4342,61.6121,61.4342,61.5734,42056.0
2015-08-28 14:10:00,79.61,79.62,79.44,79.48,61749.0,61.5812,61.5889,61.4497,61.4806,61749.0
2015-08-28 14:20:00,79.49,79.6,79.42,79.53,45663.0,61.4883,61.5734,61.4342,61.5193,45663.0
2015-08-28 14:30:00,79.53,79.56,79.36,79.5,20945.0,61.5193,61.5425,61.3878,61.4961,20945.0
2015-08-28 14:40:00,79.48,79.67,79.42,79.6,31317.0,61.4806,61.6276,61.4342,61.5734,31317.0
2015-08-28 14:50:00,79.61,79.63,79.49,79.61,61242.0,61.5812,61.5966,61.4883,61.5812,61242.0
2015-08-28 15:00:00,79.62,79.63,79.47,79.6,96545.0,61.5889,61.5966,61.4729,61.5734,96545.0
2015-08-28 15:10:00,79.58,79.6,79.47,79.5,60919.0,61.5579,61.5734,61.4729,61.4961,60919.0
2015-08-28 15:20:00,79.5,79.53,79.37,79.46,27548.0,61.4961,61.5193,61.3955,61.4651,27548.0
2015-08-28 15:30:00,79.44,79.47,79.26,79.32,49133.0,61.4497,61.4729,61.3104,61.3568,49133.0
2015-08-28 15:40:00,79.32,79.45,79.21,79.38,89372.0,61.3568,61.4574,61.2717,61.4032,89372.0
2015-08-28 15:50:00,79.4,79.75,79.4,79.73,45500.0,61.4187,61.6894,61.4187,61.674,45500.0
2015-08-31 09:30:00,79.39,79.41,79.12,79.13,35527.0,61.411,61.4264,61.2021,61.2099,35527.0
2015-08-31 09:40:00,79.18,79.27,79.04,79.04,9871.0,61.2485,61.3182,61.1402,61.1402,9871.0
2015-08-31 09:50:00,79.01,79.22,79.0,79.01,20673.0,61.117,61.2795,61.1093,61.117,20673.0
2015-08-31 10:00:00,78.98,79.01,78.88,78.97,22628.0,61.0938,61.117,61.0165,61.0861,22628.0
2015-08-31 10:10:00,78.96,79.06,78.93,78.98,13879.0,61.0784,61.1557,61.0551,61.0938,13879.0
2015-08-31 10:20:00,79.03,79.23,79.01,79.23,7096.0,61.1325,61.2872,61.117,61.2872,7096.0
2015-08-31 10:30:00,79.19,79.33,79.19,79.33,29421.0,61.2563,61.3646,61.2563,61.3646,29421.0
2015-08-31 10:40:00,79.35,79.36,79.22,79.24,10010.0,61.38,61.3878,61.2795,61.2949,10010.0
2015-08-31 10:50:00,79.24,79.28,79.15,79.15,22916.0,61.2949,61.3259,61.2253,61.2253,22916.0
2015-08-31 11:00:00,79.16,79.16,78.97,79.05,23277.0,61.2331,61.2331,61.0861,61.148,23277.0
2015-08-31 11:10:00,79.06,79.23,79.03,79.19,14022.0,61.1557,61.2872,61.1325,61.2563,14022.0
2015-08-31 11:20:00,79.22,79.36,79.19,79.34,123906.0,61.2795,61.3878,61.2563,61.3723,123906.0
2015-08-31 11:30:00,79.32,79.39,79.24,79.38,44723.0,61.3568,61.411,61.2949,61.4032,44723.0
2015-08-31 11:40:00,79.41,79.64,79.41,79.51,41553.0,61.4264,61.6044,61.4264,61.5038,41553.0
2015-08-31 11:50:00,79.49,79.49,79.35,79.44,11741.0,61.4883,61.4883,61.38,61.4497,11741.0
2015-08-31 12:00:00,79.46,79.53,79.45,79.47,5758.0,61.4651,61.5193,61.4574,61.4729,5758.0
2015-08-31 12:10:00,79.42,79.48,79.38,79.48,8920.0,61.4342,61.4806,61.4032,61.4806,8920.0
2015-08-31 12:20:00,79.48,79.57,79.44,79.55,36254.0,61.4806,61.5502,61.4497,61.5347,36254.0
2015-08-31 12:30:00,79.55,79.59,79.48,79.53,67697.0,61.5347,61.5657,61.4806,61.5193,67697.0
2015-08-31 12:40:00,79.55,79.55,79.47,79.52,9831.0,61.5347,61.5347,61.4729,61.5115,9831.0
2015-08-31 12:50:00,79.53,79.59,79.46,79.46,14418.0,61.5193,61.5657,61.4651,61.4651,14418.0
2015-08-31 13:00:00,79.46,79.54,79.46,79.52,7863.0,61.4651,61.527,61.4651,61.5115,7863.0
2015-08-31 13:10:00,79.53,79.55,79.48,79.51,16350.0,61.5193,61.5347,61.4806,61.5038,16350.0
2015-08-31 13:20:00,79.5,79.5,79.35,79.41,13345.0,61.4961,61.4961,61.38,61.4264,13345.0
2015-08-31 13:30:00,79.41,79.43,79.27,79.33,25045.0,61.4264,61.4419,61.3182,61.3646,25045.0
2015-08-31 13:40:00,79.33,79.37,79.3,79.31,22423.0,61.3646,61.3955,61.3414,61.3491,22423.0
2015-08-31 13:50:00,79.3,79.39,79.29,79.36,30204.0,61.3414,61.411,61.3336,61.3878,30204.0
2015-08-31 14:00:00,79.37,79.44,79.27,79.29,33624.0,61.3955,61.4497,61.3182,61.3336,33624.0
2015-08-31 14:10:00,79.27,79.27,79.14,79.19,20530.0,61.3182,61.3182,61.2176,61.2563,20530.0
2015-08-31 14:20:00,79.16,79.34,79.16,79.3,35597.0,61.2331,61.3723,61.2331,61.3414,35597.0
2015-08-31 14:30:00,79.29,79.38,79.26,79.27,54719.0,61.3336,61.4032,61.3104,61.3182,54719.0
2015-08-31 14:40:00,79.27,79.3,79.18,79.2,21178.0,61.3182,61.3414,61.2485,61.264,21178.0
2015-08-31 14:50:00,79.18,79.18,79.08,79.11,166495.0,61.2485,61.2485,61.1712,61.1944,166495.0
2015-08-31 15:00:00,79.11,79.36,79.11,79.34,482944.0,61.1944,61.3878,61.1944,61.3723,482944.0
2015-08-31 15:10:00,79.34,79.35,79.19,79.19,55444.0,61.3723,61.38,61.2563,61.2563,55444.0
2015-08-31 15:20:00,79.17,79.26,79.13,79.18,57477.0,61.2408,61.3104,61.2099,61.2485,57477.0
2015-08-31 15:30:00,79.19,79.45,79.19,79.26,57908.0,61.2563,61.4574,61.2563,61.3104,57908.0
2015-08-31 15:40:00,79.27,79.52,79.27,79.42,48742.0,61.3182,61.5115,61.3182,61.4342,48742.0
2015-08-31 15:50:00,79.44,79.47,79.27,79.27,60433.0,61.4497,61.4729,61.3182,61.3182,60433.0
2015-09-01 09:30:00,77.51,77.7,77.48,77.7,46134.0,59.9567,60.1037,59.9335,60.1037,46134.0
2015-09-01 09:40:00,77.66,77.96,77.52,77.74,42203.0,60.0728,60.3048,59.9645,60.1346,42203.0
2015-09-01 09:50:00,77.72,77.84,77.54,77.61,22195.0,60.1192,60.212,59.9799,60.0341,22195.0
2015-09-01 10:00:00,77.59,77.59,77.26,77.38,47779.0,60.0186,60.0186,59.7633,59.8562,47779.0
2015-09-01 10:10:00,77.36,77.56,77.36,77.41,11816.0,59.8407,59.9954,59.8407,59.8794,11816.0
2015-09-01 10:20:00,77.42,77.64,77.35,77.64,13575.0,59.8871,60.0573,59.833,60.0573,13575.0
2015-09-01 10:30:00,77.64,77.8,77.5,77.64,48881.0,60.0573,60.1811,59.949,60.0573,48881.0
2015-09-01 10:40:00,77.66,77.67,77.39,77.48,12957.0,60.0728,60.0805,59.8639,59.9335,12957.0
2015-09-01 10:50:00,77.46,77.47,77.31,77.45,36274.0,59.9181,59.9258,59.802,59.9103,36274.0
2015-09-01 11:00:00,77.46,77.51,77.33,77.5,19164.0,59.9181,59.9567,59.8175,59.949,19164.0
2015-09-01 11:10:00,77.56,77.74,77.55,77.69,31618.0,59.9954,60.1346,59.9877,60.096,31618.0
2015-09-01 11:20:00,77.66,77.77,77.59,77.59,32560.0,60.0728,60.1578,60.0186,60.0186,32560.0
2015-09-01 11:30:00,77.59,77.7,77.53,77.62,19021.0,60.0186,60.1037,59.9722,60.0418,19021.0
2015-09-01 11:40:00,77.62,77.62,77.49,77.61,26368.0,60.0418,60.0418,59.9413,60.0341,26368.0
2015-09-01 11:50:00,77.62,77.67,77.51,77.54,13426.0,60.0418,60.0805,59.9567,59.9799,13426.0
2015-09-01 12:00:00,77.54,77.62,77.38,77.43,13339.0,59.9799,60.0418,59.8562,59.8948,13339.0
2015-09-01 12:10:00,77.39,77.56,77.39,77.55,8587.0,59.8639,59.9954,59.8639,59.9877,8587.0
2015-09-01 12:20:00,77.55,77.55,77.32,77.34,14262.0,59.9877,59.9877,59.8098,59.8252,14262.0
2015-09-01 12:30:00,77.32,77.38,77.26,77.35,24109.0,59.8098,59.8562,59.7633,59.833,24109.0
2015-09-01 12:40:00,77.36,77.38,77.06,77.15,35076.0,59.8407,59.8562,59.6086,59.6783,35076.0
2015-09-01 12:50:00,77.17,77.19,77.06,77.08,25737.0,59.6937,59.7092,59.6086,59.6241,25737.0
2015-09-01 13:00:00,77.07,77.37,77.06,77.13,80783.0,59.6164,59.8484,59.6086,59.6628,80783.0
2015-09-01 13:10:00,77.09,77.21,76.99,77.05,52710.0,59.6318,59.7247,59.5545,59.6009,52710.0
2015-09-01 13:20:00,77.04,77.29,77.02,77.24,40892.0,59.5932,59.7865,59.5777,59.7479,40892.0
2015-09-01 13:30:00,77.22,77.33,77.17,77.2,32450.0,59.7324,59.8175,59.6937,59.7169,32450.0
2015-09-01 13:40:00,77.2,77.33,77.13,77.27,44585.0,59.7169,59.8175,59.6628,59.7711,44585.0
2015-09-01 13:50:00,77.29,77.37,77.26,77.34,26771.0,59.7865,59.8484,59.7633,59.8252,26771.0
2015-09-01 14:00:00,77.28,77.3,77.19,77.22,33854.0,59.7788,59.7943,59.7092,59.7324,33854.0
2015-09-01 14:10:00,77.22,77.22,77.04,77.04,16504.0,59.7324,59.7324,59.5932,59.5932,16504.0
2015-09-01 14:20:00,77.01,77.2,77.01,77.1,15630.0,59.57,59.7169,59.57,59.6396,15630.0
2015-09-01 14:30:00,77.08,77.44,77.08,77.42,23600.0,59.6241,59.9026,59.6241,59.8871,23600.0
2015-09-01 14:40:00,77.45,77.45,77.22,77.22,26928.0,59.9103,59.9103,59.7324,59.7324,26928.0
2015-09-01 14:50:00,77.25,77.39,77.15,77.17,38707.0,59.7556,59.8639,59.6783,59.6937,38707.0
2015-09-01 15:00:00,77.19,77.24,76.99,77.12,42392.0,59.7092,59.7479,59.5545,59.655,42392.0
2015-09-01 15:10:00,77.09,77.2,77.02,77.05,89588.0,59.6318,59.7169,59.5777,59.6009,89588.0
2015-09-01 15:20:00,77.06,77.15,76.87,76.89,71941.0,59.6086,59.6783,59.4617,59.4771,71941.0
2015-09-01 15:30:00,76.87,76.95,76.72,76.75,28570.0,59.4617,59.5235,59.3456,59.3688,28570.0
2015-09-01 15:40:00,76.77,76.83,76.44,76.74,111108.0,59.3843,59.4307,59.129,59.3611,111108.0
2015-09-01 15:50:00,76.74,77.14,76.71,76.89,95218.0,59.3611,59.6705,59.3379,59.4771,95218.0
2015-09-02 09:30:00,77.63,78.18,77.63,77.75,28679.0,60.0496,60.475,60.0496,60.1424,28679.0
2015-09-02 09:40:00,77.82,77.85,77.59,77.64,10385.0,60.1965,60.2197,60.0186,60.0573,10385.0
2015-09-02 09:50:00,77.7,77.82,77.63,77.66,44696.0,60.1037,60.1965,60.0496,60.0728,44696.0
2015-09-02 10:00:00,77.59,77.72,77.56,77.68,14306.0,60.0186,60.1192,59.9954,60.0882,14306.0
2015-09-02 10:10:00,77.64,77.69,77.37,77.37,16366.0,60.0573,60.096,59.8484,59.8484,16366.0
2015-09-02 10:20:00,77.37,77.48,77.29,77.31,32446.0,59.8484,59.9335,59.7865,59.802,32446.0
2015-09-02 10:30:00,77.3,77.35,77.17,77.24,44836.0,59.7943,59.833,59.6937,59.7479,44836.0
2015-09-02 10:40:00,77.24,77.34,77.12,77.13,18000.0,59.7479,59.8252,59.655,59.6628,18000.0
2015-09-02 10:50:00,77.17,77.32,77.16,77.29,25090.0,59.6937,59.8098,59.686,59.7865,25090.0
2015-09-02 11:00:00,77.28,77.41,77.28,77.35,22875.0,59.7788,59.8794,59.7788,59.833,22875.0
2015-09-02 11:10:00,77.38,77.48,77.26,77.45,41342.0,59.8562,59.9335,59.7633,59.9103,41342.0
2015-09-02 11:20:00,77.44,77.57,77.41,77.48,41318.0,59.9026,60.0031,59.8794,59.9335,41318.0
2015-09-02 11:30:00,77.47,77.49,77.26,77.28,28877.0,59.9258,59.9413,59.7633,59.7788,28877.0
2015-09-02 11:40:00,77.28,77.38,77.27,77.27,65594.0,59.7788,59.8562,59.7711,59.7711,65594.0
2015-09-02 11:50:00,77.23,77.27,77.09,77.2,24462.0,59.7401,59.7711,59.6318,59.7169,24462.0
2015-09-02 12:00:00,77.17,77.24,77.12,77.15,14352.0,59.6937,59.7479,59.655,59.6783,14352.0
2015-09-02 12:10:00,77.15,77.23,77.12,77.19,6506.0,59.6783,59.7401,59.655,59.7092,6506.0
2015-09-02 12:20:00,77.2,77.37,77.19,77.34,45713.0,59.7169,59.8484,59.7092,59.8252,45713.0
2015-09-02 12:30:00,77.34,77.45,77.32,77.45,40443.0,59.8252,59.9103,59.8098,59.9103,40443.0
2015-09-02 12:40:00,77.46,77.63,77.4,77.61,23426.0,59.9181,60.0496,59.8716,60.0341,23426.0
2015-09-02 12:50:00,77.59,77.68,77.47,77.65,10177.0,60.0186,60.0882,59.9258,60.065,10177.0
2015-09-02 13:00:00,77.67,77.68,77.53,77.59,74044.0,60.0805,60.0882,59.9722,60.0186,74044.0
2015-09-02 13:10:00,77.6,77.67,77.57,77.58,90894.0,60.0263,60.0805,60.0031,60.0109,90894.0
2015-09-02 13:20:00,77.57,77.78,77.55,77.77,27736.0,60.0031,60.1656,59.9877,60.1578,27736.0
2015-09-02 13:30:00,77.76,77.76,77.57,77.6,59435.0,60.1501,60.1501,60.0031,60.0263,59435.0
2015-09-02 13:40:00,77.62,77.7,77.6,77.67,18428.0,60.0418,60.1037,60.0263,60.0805,18428.0
2015-09-02 13:50:00,77.66,77.67,77.56,77.64,13856.0,60.0728,60.0805,59.9954,60.0573,13856.0
2015-09-02 14:00:00,77.62,77.73,77.52,77.64,55341.0,60.0418,60.1269,59.9645,60.0573,55341.0
2015-09-02 14:10:00,77.66,77.81,77.66,77.74,108915.0,60.0728,60.1888,60.0728,60.1346,108915.0
2015-09-02 14:20:00,77.71,77.81,77.68,77.72,154320.0,60.1114,60.1888,60.0882,60.1192,154320.0
2015-09-02 14:30:00,77.73,77.75,77.57,77.58,132008.0,60.1269,60.1424,60.0031,60.0109,132008.0
2015-09-02 14:40:00,77.6,77.61,77.42,77.47,30163.0,60.0263,60.0341,59.8871,59.9258,30163.0
2015-09-02 14:50:00,77.47,77.65,77.47,77.63,62818.0,59.9258,60.065,59.9258,60.0496,62818.0
2015-09-02 15:00:00,77.61,77.74,77.59,77.6,41024.0,60.0341,60.1346,60.0186,60.0263,41024.0
2015-09-02 15:10:00,77.61,77.67,77.38,77.51,107913.0,60.0341,60.0805,59.8562,59.9567,107913.0
2015-09-02 15:20:00,77.52,77.65,77.44,77.63,33542.0,59.9645,60.065,59.9026,60.0496,33542.0
2015-09-02 15:30:00,77.63,77.79,77.59,77.73,45839.0,60.0496,60.1733,60.0186,60.1269,45839.0
2015-09-02 15:40:00,77.72,77.82,77.69,77.73,55662.0,60.1192,60.1965,60.096,60.1269,55662.0
2015-09-02 15:50:00,77.74,78.11,77.74,78.11,124794.0,60.1346,60.4208,60.1346,60.4208,124794.0
2015-09-03 09:30:00,78.53,78.63,78.44,78.63,21491.0,60.7457,60.8231,60.6761,60.8231,21491.0
2015-09-03 09:40:00,78.67,78.85,78.65,78.78,14229.0,60.854,60.9933,60.8386,60.9391,14229.0
2015-09-03 09:50:00,78.86,78.9,78.78,78.79,14460.0,61.001,61.0319,60.9391,60.9469,14460.0
2015-09-03 10:00:00,78.81,78.91,78.7,78.91,10960.0,60.9623,61.0397,60.8772,61.0397,10960.0
2015-09-03 10:10:00,78.91,79.02,78.84,79.02,16539.0,61.0397,61.1248,60.9855,61.1248,16539.0
2015-09-03 10:20:00,79.02,79.12,79.0,79.09,11772.0,61.1248,61.2021,61.1093,61.1789,11772.0
2015-09-03 10:30:00,79.08,79.08,78.97,79.02,21839.0,61.1712,61.1712,61.0861,61.1248,21839.0
2015-09-03 10:40:00,79.04,79.12,79.04,79.11,46740.0,61.1402,61.2021,61.1402,61.1944,46740.0
2015-09-03 10:50:00,79.11,79.29,79.1,79.29,19253.0,61.1944,61.3336,61.1866,61.3336,19253.0
2015-09-03 11:00:00,79.29,79.32,79.19,79.24,22891.0,61.3336,61.3568,61.2563,61.2949,22891.0
2015-09-03 11:10:00,79.27,79.28,79.08,79.11,21105.0,61.3182,61.3259,61.1712,61.1944,21105.0
2015-09-03 11:20:00,79.13,79.14,79.03,79.05,89279.0,61.2099,61.2176,61.1325,61.148,89279.0
2015-09-03 11:30:00,79.07,79.07,78.95,78.96,14249.0,61.1634,61.1634,61.0706,61.0784,14249.0
2015-09-03 11:40:00,78.96,79.03,78.92,78.95,21304.0,61.0784,61.1325,61.0474,61.0706,21304.0
2015-09-03 11:50:00,78.95,78.97,78.88,78.97,13310.0,61.0706,61.0861,61.0165,61.0861,13310.0
2015-09-03 12:00:00,78.96,79.02,78.94,79.01,13978.0,61.0784,61.1248,61.0629,61.117,13978.0
2015-09-03 12:10:00,78.99,78.99,78.88,78.96,13963.0,61.1016,61.1016,61.0165,61.0784,13963.0
2015-09-03 12:20:00,78.98,78.99,78.88,78.94,7640.0,61.0938,61.1016,61.0165,61.0629,7640.0
2015-09-03 12:30:00,78.92,78.93,78.74,78.74,67810.0,61.0474,61.0551,60.9082,60.9082,67810.0
2015-09-03 12:40:00,78.73,78.8,78.67,78.76,36178.0,60.9004,60.9546,60.854,60.9236,36178.0
2015-09-03 12:50:00,78.78,78.8,78.69,78.71,17646.0,60.9391,60.9546,60.8695,60.885,17646.0
2015-09-03 13:00:00,78.71,78.71,78.42,78.45,22653.0,60.885,60.885,60.6606,60.6839,22653.0
2015-09-03 13:10:00,78.39,78.57,78.39,78.57,40030.0,60.6374,60.7767,60.6374,60.7767,40030.0
2015-09-03 13:20:00,78.59,78.73,78.54,78.68,28155.0,60.7921,60.9004,60.7535,60.8618,28155.0
2015-09-03 13:30:00,78.67,78.67,78.54,78.57,78753.0,60.854,60.854,60.7535,60.7767,78753.0
2015-09-03 13:40:00,78.56,78.61,78.46,78.61,31585.0,60.7689,60.8076,60.6916,60.8076,31585.0
2015-09-03 13:50:00,78.6,78.6,78.38,78.38,31977.0,60.7999,60.7999,60.6297,60.6297,31977.0
2015-09-03 14:00:00,78.36,78.48,78.27,78.27,31138.0,60.6142,60.7071,60.5446,60.5446,31138.0
2015-09-03 14:10:00,78.28,78.44,78.28,78.42,36814.0,60.5524,60.6761,60.5524,60.6606,36814.0
2015-09-03 14:20:00,78.42,78.52,78.35,78.52,43701.0,60.6606,60.738,60.6065,60.738,43701.0
2015-09-03 14:30:00,78.52,78.62,78.45,78.62,29735.0,60.738,60.8154,60.6839,60.8154,29735.0
2015-09-03 14:40:00,78.63,78.7,78.55,78.65,47340.0,60.8231,60.8772,60.7612,60.8386,47340.0
2015-09-03 14:50:00,78.61,78.64,78.48,78.55,47592.0,60.8076,60.8308,60.7071,60.7612,47592.0
2015-09-03 15:00:00,78.56,78.63,78.39,78.39,61057.0,60.7689,60.8231,60.6374,60.6374,61057.0
2015-09-03 15:10:00,78.41,78.57,78.4,78.48,43458.0,60.6529,60.7767,60.6452,60.7071,43458.0
2015-09-03 15:20:00,78.49,78.56,78.34,78.39,69673.0,60.7148,60.7689,60.5988,60.6374,69673.0
2015-09-03 15:30:00,78.38,78.41,78.15,78.25,122552.0,60.6297,60.6529,60.4518,60.5291,122552.0
2015-09-03 15:40:00,78.26,78.55,78.17,78.42,156527.0,60.5369,60.7612,60.4673,60.6606,156527.0
2015-09-03 15:50:00,78.42,78.63,78.38,78.38,282796.0,60.6606,60.8231,60.6297,60.6297,282796.0
2015-09-04 09:30:00,77.61,77.63,77.23,77.46,35860.0,60.0341,60.0496,59.7401,59.9181,35860.0
2015-09-04 09:40:00,77.45,77.55,77.3,77.33,37740.0,59.9103,59.9877,59.7943,59.8175,37740.0
2015-09-04 09:50:00,77.28,77.28,77.05,77.17,50500.0,59.7788,59.7788,59.6009,59.6937,50500.0
2015-09-04 10:00:00,77.16,77.28,77.09,77.25,9036.0,59.686,59.7788,59.6318,59.7556,9036.0
2015-09-04 10:10:00,77.27,77.33,77.19,77.22,11909.0,59.7711,59.8175,59.7092,59.7324,11909.0
2015-09-04 10:20:00,77.22,77.38,77.2,77.37,18508.0,59.7324,59.8562,59.7169,59.8484,18508.0
2015-09-04 10:30:00,77.37,77.49,77.33,77.4,26446.0,59.8484,59.9413,59.8175,59.8716,26446.0
2015-09-04 10:40:00,77.43,77.45,77.2,77.21,84601.0,59.8948,59.9103,59.7169,59.7247,84601.0
2015-09-04 10:50:00,77.21,77.26,77.12,77.18,26102.0,59.7247,59.7633,59.655,59.7015,26102.0
2015-09-04 11:00:00,77.19,77.29,77.11,77.13,19993.0,59.7092,59.7865,59.6473,59.6628,19993.0
2015-09-04 11:10:00,77.11,77.23,77.08,77.19,27973.0,59.6473,59.7401,59.6241,59.7092,27973.0
2015-09-04 11:20:00,77.18,77.22,77.13,77.19,24903.0,59.7015,59.7324,59.6628,59.7092,24903.0
2015-09-04 11:30:00,77.17,77.17,77.03,77.06,53339.0,59.6937,59.6937,59.5854,59.6086,53339.0
2015-09-04 11:40:00,77.06,77.23,77.06,77.23,10281.0,59.6086,59.7401,59.6086,59.7401,10281.0
2015-09-04 11:50:00,77.24,77.25,77.1,77.12,21988.0,59.7479,59.7556,59.6396,59.655,21988.0
2015-09-04 12:00:00,77.11,77.14,77.05,77.12,37702.0,59.6473,59.6705,59.6009,59.655,37702.0
2015-09-04 12:10:00,77.11,77.16,77.03,77.06,17264.0,59.6473,59.686,59.5854,59.6086,17264.0
2015-09-04 12:20:00,77.06,77.08,76.93,76.96,47727.0,59.6086,59.6241,59.5081,59.5313,47727.0
2015-09-04 12:30:00,76.95,77.07,76.91,77.03,37161.0,59.5235,59.6164,59.4926,59.5854,37161.0
2015-09-04 12:40:00,77.02,77.03,76.91,77.03,27149.0,59.5777,59.5854,59.4926,59.5854,27149.0
2015-09-04 12:50:00,77.0,77.05,76.94,76.95,10450.0,59.5622,59.6009,59.5158,59.5235,10450.0
2015-09-04 13:00:00,76.94,76.96,76.85,76.9,17408.0,59.5158,59.5313,59.4462,59.4849,17408.0
2015-09-04 13:10:00,76.91,76.98,76.85,76.89,34742.0,59.4926,59.5468,59.4462,59.4771,34742.0
2015-09-04 13:20:00,76.87,76.88,76.76,76.86,36067.0,59.4617,59.4694,59.3766,59.4539,36067.0
2015-09-04 13:30:00,76.83,76.97,76.82,76.95,38260.0,59.4307,59.539,59.423,59.5235,38260.0
2015-09-04 13:40:00,76.94,76.96,76.86,76.9,21071.0,59.5158,59.5313,59.4539,59.4849,21071.0
2015-09-04 13:50:00,76.91,76.98,76.86,76.88,14803.0,59.4926,59.5468,59.4539,59.4694,14803.0
2015-09-04 14:00:00,76.87,76.9,76.76,76.79,38852.0,59.4617,59.4849,59.3766,59.3998,38852.0
2015-09-04 14:10:00,76.78,76.87,76.77,76.8,47647.0,59.392,59.4617,59.3843,59.4075,47647.0
2015-09-04 14:20:00,76.8,76.82,76.67,76.76,30952.0,59.4075,59.423,59.307,59.3766,30952.0
2015-09-04 14:30:00,76.76,76.78,76.69,76.74,61763.0,59.3766,59.392,59.3224,59.3611,61763.0
2015-09-04 14:40:00,76.75,76.94,76.75,76.9,37812.0,59.3688,59.5158,59.3688,59.4849,37812.0
2015-09-04 14:50:00,76.9,76.96,76.84,76.96,38785.0,59.4849,59.5313,59.4385,59.5313,38785.0
2015-09-04 15:00:00,76.98,77.09,76.93,77.01,54039.0,59.5468,59.6318,59.5081,59.57,54039.0
2015-09-04 15:10:00,77.02,77.02,76.9,76.97,54525.0,59.5777,59.5777,59.4849,59.539,54525.0
2015-09-04 15:20:00,76.96,77.07,76.9,77.05,37681.0,59.5313,59.6164,59.4849,59.6009,37681.0
2015-09-04 15:30:00,77.08,77.3,77.0,77.18,73337.0,59.6241,59.7943,59.5622,59.7015,73337.0
2015-09-04 15:40:00,77.16,77.5,77.16,77.47,67728.0,59.686,59.949,59.686,59.9258,67728.0
2015-09-04 15:50:00,77.48,77.48,77.06,77.06,73813.0,59.9335,59.9335,59.6086,59.6086,73813.0
2015-09-08 09:30:00,78.42,78.5,78.0,78.39,84237.0,60.6606,60.7225,60.3358,60.6374,84237.0
2015-09-08 09:40:00,78.39,78.55,78.37,78.54,13973.0,60.6374,60.7612,60.622,60.7535,13973.0
2015-09-08 09:50:00,78.57,78.61,78.33,78.33,33281.0,60.7767,60.8076,60.591,60.591,33281.0
2015-09-08 10:00:00,78.35,78.37,78.2,78.22,30015.0,60.6065,60.622,60.4905,60.5059,30015.0
2015-09-08 10:10:00,78.23,78.3,78.22,78.28,26821.0,60.5137,60.5678,60.5059,60.5524,26821.0
2015-09-08 10:20:00,78.25,78.35,78.21,78.34,26178.0,60.5291,60.6065,60.4982,60.5988,26178.0
2015-09-08 10:30:00,78.36,78.39,78.24,78.24,36292.0,60.6142,60.6374,60.5214,60.5214,36292.0
2015-09-08 10:40:00,78.25,78.25,78.1,78.17,27957.0,60.5291,60.5291,60.4131,60.4673,27957.0
2015-09-08 10:50:00,78.16,78.29,78.13,78.27,55653.0,60.4595,60.5601,60.4363,60.5446,55653.0
2015-09-08 11:00:00,78.27,78.27,78.16,78.2,73455.0,60.5446,60.5446,60.4595,60.4905,73455.0
2015-09-08 11:10:00,78.21,78.31,78.21,78.29,87721.0,60.4982,60.5756,60.4982,60.5601,87721.0
2015-09-08 11:20:00,78.28,78.34,78.23,78.28,94668.0,60.5524,60.5988,60.5137,60.5524,94668.0
2015-09-08 11:30:00,78.27,78.29,78.22,78.22,29566.0,60.5446,60.5601,60.5059,60.5059,29566.0
2015-09-08 11:40:00,78.21,78.28,78.18,78.24,142435.0,60.4982,60.5524,60.475,60.5214,142435.0
2015-09-08 11:50:00,78.24,78.26,78.15,78.22,28220.0,60.5214,60.5369,60.4518,60.5059,28220.0
2015-09-08 12:00:00,78.2,78.32,78.16,78.3,16115.0,60.4905,60.5833,60.4595,60.5678,16115.0
2015-09-08 12:10:00,78.31,78.45,78.3,78.44,124664.0,60.5756,60.6839,60.5678,60.6761,124664.0
2015-09-08 12:20:00,78.44,78.52,78.43,78.52,11217.0,60.6761,60.738,60.6684,60.738,11217.0
2015-09-08 12:30:00,78.54,78.55,78.43,78.46,18339.0,60.7535,60.7612,60.6684,60.6916,18339.0
2015-09-08 12:40:00,78.45,78.47,78.4,78.45,83226.0,60.6839,60.6993,60.6452,60.6839,83226.0
2015-09-08 12:50:00,78.45,78.45,78.33,78.35,29935.0,60.6839,60.6839,60.591,60.6065,29935.0
2015-09-08 13:00:00,78.37,78.39,78.28,78.31,16112.0,60.622,60.6374,60.5524,60.5756,16112.0
2015-09-08 13:10:00,78.31,78.37,78.3,78.3,44147.0,60.5756,60.622,60.5678,60.5678,44147.0
2015-09-08 13:20:00,78.28,78.34,78.26,78.32,9767.0,60.5524,60.5988,60.5369,60.5833,9767.0
2015-09-08 13:30:00,78.32,78.42,78.26,78.41,22916.0,60.5833,60.6606,60.5369,60.6529,22916.0
2015-09-08 13:40:00,78.41,78.47,78.41,78.47,25933.0,60.6529,60.6993,60.6529,60.6993,25933.0
2015-09-08 13:50:00,78.48,78.56,78.47,78.54,85322.0,60.7071,60.7689,60.6993,60.7535,85322.0
2015-09-08 14:00:00,78.56,78.59,78.55,78.57,49126.0,60.7689,60.7921,60.7612,60.7767,49126.0
2015-09-08 14:10:00,78.57,78.63,78.52,78.59,35183.0,60.7767,60.8231,60.738,60.7921,35183.0
2015-09-08 14:20:00,78.61,78.7,78.59,78.67,41210.0,60.8076,60.8772,60.7921,60.854,41210.0
2015-09-08 14:30:00,78.68,78.82,78.67,78.8,44961.0,60.8618,60.9701,60.854,60.9546,44961.0
2015-09-08 14:40:00,78.81,78.88,78.8,78.82,39686.0,60.9623,61.0165,60.9546,60.9701,39686.0
2015-09-08 14:50:00,78.82,78.87,78.78,78.79,64902.0,60.9701,61.0087,60.9391,60.9469,64902.0
2015-09-08 15:00:00,78.8,78.87,78.78,78.79,83749.0,60.9546,61.0087,60.9391,60.9469,83749.0
2015-09-08 15:10:00,78.81,78.83,78.77,78.8,39106.0,60.9623,60.9778,60.9314,60.9546,39106.0
2015-09-08 15:20:00,78.8,78.85,78.73,78.84,50515.0,60.9546,60.9933,60.9004,60.9855,50515.0
2015-09-08 15:30:00,78.84,78.96,78.8,78.93,32386.0,60.9855,61.0784,60.9546,61.0551,32386.0
2015-09-08 15:40:00,78.93,78.96,78.87,78.95,26130.0,61.0551,61.0784,61.0087,61.0706,26130.0
2015-09-08 15:50:00,78.96,79.04,78.9,79.0,37805.0,61.0784,61.1402,61.0319,61.1093,37805.0
2015-09-09 09:30:00,79.78,79.82,79.67,79.75,75425.0,61.7127,61.7436,61.6276,61.6894,75425.0
2015-09-09 09:40:00,79.71,79.71,79.53,79.56,35578.0,61.6585,61.6585,61.5193,61.5425,35578.0
2015-09-09 09:50:00,79.56,79.64,79.56,79.59,14980.0,61.5425,61.6044,61.5425,61.5657,14980.0
2015-09-09 10:00:00,79.59,79.64,79.41,79.42,37229.0,61.5657,61.6044,61.4264,61.4342,37229.0
2015-09-09 10:10:00,79.41,79.43,79.28,79.3,20978.0,61.4264,61.4419,61.3259,61.3414,20978.0
2015-09-09 10:20:00,79.3,79.4,79.26,79.35,25031.0,61.3414,61.4187,61.3104,61.38,25031.0
2015-09-09 10:30:00,79.35,79.4,79.09,79.16,71400.0,61.38,61.4187,61.1789,61.2331,71400.0
2015-09-09 10:40:00,79.15,79.23,79.1,79.23,18911.0,61.2253,61.2872,61.1866,61.2872,18911.0
2015-09-09 10:50:00,79.22,79.23,79.06,79.12,42260.0,61.2795,61.2872,61.1557,61.2021,42260.0
2015-09-09 11:00:00,79.13,79.2,79.1,79.17,40526.0,61.2099,61.264,61.1866,61.2408,40526.0
2015-09-09 11:10:00,79.18,79.27,79.17,79.21,18704.0,61.2485,61.3182,61.2408,61.2717,18704.0
2015-09-09 11:20:00,79.21,79.21,79.06,79.09,23226.0,61.2717,61.2717,61.1557,61.1789,23226.0
2015-09-09 11:30:00,79.1,79.19,79.07,79.08,17384.0,61.1866,61.2563,61.1634,61.1712,17384.0
2015-09-09 11:40:00,79.06,79.07,78.96,79.05,30303.0,61.1557,61.1634,61.0784,61.148,30303.0
2015-09-09 11:50:00,79.01,79.08,78.99,79.08,8016.0,61.117,61.1712,61.1016,61.1712,8016.0
2015-09-09 12:00:00,79.08,79.13,79.02,79.12,19074.0,61.1712,61.2099,61.1248,61.2021,19074.0
2015-09-09 12:10:00,79.11,79.2,79.09,79.2,13472.0,61.1944,61.264,61.1789,61.264,13472.0
2015-09-09 12:20:00,79.21,79.23,79.13,79.15,23286.0,61.2717,61.2872,61.2099,61.2253,23286.0
2015-09-09 12:30:00,79.21,79.24,79.11,79.15,16797.0,61.2717,61.2949,61.1944,61.2253,16797.0
2015-09-09 12:40:00,79.12,79.19,79.11,79.12,38109.0,61.2021,61.2563,61.1944,61.2021,38109.0
2015-09-09 12:50:00,79.11,79.11,79.01,79.04,45034.0,61.1944,61.1944,61.117,61.1402,45034.0
2015-09-09 13:00:00,79.04,79.09,79.0,79.03,12236.0,61.1402,61.1789,61.1093,61.1325,12236.0
2015-09-09 13:10:00,79.04,79.13,79.01,79.12,29024.0,61.1402,61.2099,61.117,61.2021,29024.0
2015-09-09 13:20:00,79.12,79.13,78.88,78.9,26370.0,61.2021,61.2099,61.0165,61.0319,26370.0
2015-09-09 13:30:00,78.88,78.88,78.75,78.75,37086.0,61.0165,61.0165,60.9159,60.9159,37086.0
2015-09-09 13:40:00,78.74,78.76,78.68,78.69,25067.0,60.9082,60.9236,60.8618,60.8695,25067.0
2015-09-09 13:50:00,78.69,78.69,78.48,78.49,84854.0,60.8695,60.8695,60.7071,60.7148,84854.0
2015-09-09 14:00:00,78.51,78.57,78.44,78.53,57885.0,60.7303,60.7767,60.6761,60.7457,57885.0
2015-09-09 14:10:00,78.53,78.63,78.53,78.61,33671.0,60.7457,60.8231,60.7457,60.8076,33671.0
2015-09-09 14:20:00,78.6,78.6,78.39,78.48,60577.0,60.7999,60.7999,60.6374,60.7071,60577.0
2015-09-09 14:30:00,78.47,78.52,78.4,78.45,36895.0,60.6993,60.738,60.6452,60.6839,36895.0
2015-09-09 14:40:00,78.45,78.46,78.29,78.38,76917.0,60.6839,60.6916,60.5601,60.6297,76917.0
2015-09-09 14:50:00,78.38,78.51,78.36,78.45,38945.0,60.6297,60.7303,60.6142,60.6839,38945.0
2015-09-09 15:00:00,78.43,78.61,78.32,78.58,78669.0,60.6684,60.8076,60.5833,60.7844,78669.0
2015-09-09 15:10:00,78.57,78.64,78.4,78.56,199131.0,60.7767,60.8308,60.6452,60.7689,199131.0
2015-09-09 15:20:00,78.55,78.6,78.29,78.34,73649.0,60.7612,60.7999,60.5601,60.5988,73649.0
2015-09-09 15:30:00,78.34,78.34,78.07,78.09,69157.0,60.5988,60.5988,60.3899,60.4054,69157.0
2015-09-09 15:40:00,78.08,78.08,77.81,77.9,111344.0,60.3976,60.3976,60.1888,60.2584,111344.0
2015-09-09 15:50:00,77.9,77.95,77.73,77.89,43304.0,60.2584,60.2971,60.1269,60.2507,43304.0
2015-09-10 09:30:00,77.74,77.96,77.72,77.94,31566.0,60.1346,60.3048,60.1192,60.2893,31566.0
2015-09-10 09:40:00,77.96,78.09,77.9,77.99,51068.0,60.3048,60.4054,60.2584,60.328,51068.0
2015-09-10 09:50:00,78.0,78.04,77.73,77.73,12655.0,60.3358,60.3667,60.1269,60.1269,12655.0
2015-09-10 10:00:00,77.71,77.83,77.65,77.76,44433.0,60.1114,60.2043,60.065,60.1501,44433.0
2015-09-10 10:10:00,77.74,77.83,77.64,77.82,54909.0,60.1346,60.2043,60.0573,60.1965,54909.0
2015-09-10 10:20:00,77.84,77.89,77.71,77.82,34479.0,60.212,60.2507,60.1114,60.1965,34479.0
2015-09-10 10:30:00,77.85,78.18,77.84,78.17,98099.0,60.2197,60.475,60.212,60.4673,98099.0
2015-09-10 10:40:00,78.16,78.29,78.16,78.29,27442.0,60.4595,60.5601,60.4595,60.5601,27442.0
2015-09-10 10:50:00,78.33,78.39,78.24,78.25,188444.0,60.591,60.6374,60.5214,60.5291,188444.0
2015-09-10 11:00:00,78.26,78.27,78.09,78.1,48236.0,60.5369,60.5446,60.4054,60.4131,48236.0
2015-09-10 11:10:00,78.12,78.13,77.92,77.92,67194.0,60.4286,60.4363,60.2739,60.2739,67194.0
2015-09-10 11:20:00,77.93,78.02,77.86,78.02,203189.0,60.2816,60.3512,60.2275,60.3512,203189.0
2015-09-10 11:30:00,78.03,78.22,78.01,78.21,34332.0,60.359,60.5059,60.3435,60.4982,34332.0
2015-09-10 11:40:00,78.21,78.29,78.14,78.16,27656.0,60.4982,60.5601,60.4441,60.4595,27656.0
2015-09-10 11:50:00,78.16,78.29,78.1,78.22,28523.0,60.4595,60.5601,60.4131,60.5059,28523.0
2015-09-10 12:00:00,78.23,78.39,78.17,78.39,48307.0,60.5137,60.6374,60.4673,60.6374,48307.0
2015-09-10 12:10:00,78.4,78.4,78.2,78.2,15858.0,60.6452,60.6452,60.4905,60.4905,15858.0
2015-09-10 12:20:00,78.17,78.24,78.1,78.14,29516.0,60.4673,60.5214,60.4131,60.4441,29516.0
2015-09-10 12:30:00,78.15,78.28,78.1,78.27,17176.0,60.4518,60.5524,60.4131,60.5446,17176.0
2015-09-10 12:40:00,78.26,78.36,78.19,78.34,28986.0,60.5369,60.6142,60.4827,60.5988,28986.0
2015-09-10 12:50:00,78.34,78.34,78.19,78.26,29694.0,60.5988,60.5988,60.4827,60.5369,29694.0
2015-09-10 13:00:00,78.23,78.29,78.17,78.23,160890.0,60.5137,60.5601,60.4673,60.5137,160890.0
2015-09-10 13:10:00,78.24,78.31,78.22,78.25,58316.0,60.5214,60.5756,60.5059,60.5291,58316.0
2015-09-10 13:20:00,78.28,78.56,78.24,78.56,64522.0,60.5524,60.7689,60.5214,60.7689,64522.0
2015-09-10 13:30:00,78.55,78.75,78.53,78.71,83898.0,60.7612,60.9159,60.7457,60.885,83898.0
2015-09-10 13:40:00,78.71,78.73,78.57,78.65,51595.0,60.885,60.9004,60.7767,60.8386,51595.0
2015-09-10 13:50:00,78.67,78.7,78.55,78.63,25115.0,60.854,60.8772,60.7612,60.8231,25115.0
2015-09-10 14:00:00,78.64,78.69,78.56,78.59,32669.0,60.8308,60.8695,60.7689,60.7921,32669.0
2015-09-10 14:10:00,78.59,78.65,78.48,78.5,36478.0,60.7921,60.8386,60.7071,60.7225,36478.0
2015-09-10 14:20:00,78.5,78.54,78.45,78.51,19409.0,60.7225,60.7535,60.6839,60.7303,19409.0
2015-09-10 14:30:00,78.5,78.58,78.47,78.5,27823.0,60.7225,60.7844,60.6993,60.7225,27823.0
2015-09-10 14:40:00,78.49,78.56,78.42,78.43,51438.0,60.7148,60.7689,60.6606,60.6684,51438.0
2015-09-10 14:50:00,78.43,78.48,78.28,78.28,41646.0,60.6684,60.7071,60.5524,60.5524,41646.0
2015-09-10 15:00:00,78.26,78.29,78.16,78.23,52625.0,60.5369,60.5601,60.4595,60.5137,52625.0
2015-09-10 15:10:00,78.25,78.39,78.2,78.22,97270.0,60.5291,60.6374,60.4905,60.5059,97270.0
2015-09-10 15:20:00,78.22,78.28,78.06,78.14,79362.0,60.5059,60.5524,60.3822,60.4441,79362.0
2015-09-10 15:30:00,78.11,78.12,77.98,78.08,70056.0,60.4208,60.4286,60.3203,60.3976,70056.0
2015-09-10 15:40:00,78.03,78.09,77.92,78.08,65459.0,60.359,60.4054,60.2739,60.3976,65459.0
2015-09-10 15:50:00,78.08,78.24,77.98,78.22,46216.0,60.3976,60.5214,60.3203,60.5059,46216.0
2015-09-11 09:30:00,78.09,78.09,77.84,78.04,27899.0,60.4054,60.4054,60.212,60.3667,27899.0
2015-09-11 09:40:00,77.99,78.06,77.89,77.91,22363.0,60.328,60.3822,60.2507,60.2661,22363.0
2015-09-11 09:50:00,77.89,77.95,77.81,77.81,28439.0,60.2507,60.2971,60.1888,60.1888,28439.0
2015-09-11 10:00:00,77.75,77.83,77.72,77.83,18133.0,60.1424,60.2043,60.1192,60.2043,18133.0
2015-09-11 10:10:00,77.81,77.92,77.79,77.92,13959.0,60.1888,60.2739,60.1733,60.2739,13959.0
2015-09-11 10:20:00,77.93,77.96,77.85,77.86,6509.0,60.2816,60.3048,60.2197,60.2275,6509.0
2015-09-11 10:30:00,77.85,77.9,77.79,77.88,23542.0,60.2197,60.2584,60.1733,60.2429,23542.0
2015-09-11 10:40:00,77.91,77.94,77.85,77.88,68946.0,60.2661,60.2893,60.2197,60.2429,68946.0
2015-09-11 10:50:00,77.87,77.88,77.72,77.77,52489.0,60.2352,60.2429,60.1192,60.1578,52489.0
2015-09-11 11:00:00,77.74,77.91,77.73,77.86,30947.0,60.1346,60.2661,60.1269,60.2275,30947.0
2015-09-11 11:10:00,77.87,77.87,77.77,77.83,17728.0,60.2352,60.2352,60.1578,60.2043,17728.0
2015-09-11 11:20:00,77.86,77.96,77.8,77.96,61906.0,60.2275,60.3048,60.1811,60.3048,61906.0
2015-09-11 11:30:00,77.96,78.03,77.86,78.03,27838.0,60.3048,60.359,60.2275,60.359,27838.0
2015-09-11 11:40:00,78.05,78.05,77.95,77.99,19351.0,60.3744,60.3744,60.2971,60.328,19351.0
2015-09-11 11:50:00,78.01,78.17,78.01,78.13,31719.0,60.3435,60.4673,60.3435,60.4363,31719.0
2015-09-11 12:00:00,78.14,78.3,78.11,78.24,47499.0,60.4441,60.5678,60.4208,60.5214,47499.0
2015-09-11 12:10:00,78.28,78.35,78.24,78.27,18128.0,60.5524,60.6065,60.5214,60.5446,18128.0
2015-09-11 12:20:00,78.26,78.26,78.2,78.25,23850.0,60.5369,60.5369,60.4905,60.5291,23850.0
2015-09-11 12:30:00,78.27,78.27,78.17,78.17,8778.0,60.5446,60.5446,60.4673,60.4673,8778.0
2015-09-11 12:40:00,78.16,78.31,78.15,78.28,11873.0,60.4595,60.5756,60.4518,60.5524,11873.0
2015-09-11 12:50:00,78.31,78.35,78.25,78.28,10790.0,60.5756,60.6065,60.5291,60.5524,10790.0
2015-09-11 13:00:00,78.26,78.27,78.18,78.19,22782.0,60.5369,60.5446,60.475,60.4827,22782.0
2015-09-11 13:10:00,78.21,78.22,78.12,78.12,16418.0,60.4982,60.5059,60.4286,60.4286,16418.0
2015-09-11 13:20:00,78.12,78.12,78.03,78.04,38033.0,60.4286,60.4286,60.359,60.3667,38033.0
2015-09-11 13:30:00,78.02,78.06,77.94,78.01,17467.0,60.3512,60.3822,60.2893,60.3435,17467.0
2015-09-11 13:40:00,78.02,78.06,77.99,78.02,12497.0,60.3512,60.3822,60.328,60.3512,12497.0
2015-09-11 13:50:00,78.03,78.1,78.01,78.06,32723.0,60.359,60.4131,60.3435,60.3822,32723.0
2015-09-11 14:00:00,78.02,78.04,77.95,78.01,113647.0,60.3512,60.3667,60.2971,60.3435,113647.0
2015-09-11 14:10:00,78.0,78.07,78.0,78.05,17640.0,60.3358,60.3899,60.3358,60.3744,17640.0
2015-09-11 14:20:00,78.11,78.15,78.09,78.1,11433.0,60.4208,60.4518,60.4054,60.4131,11433.0
2015-09-11 14:30:00,78.11,78.26,78.11,78.24,12576.0,60.4208,60.5369,60.4208,60.5214,12576.0
2015-09-11 14:40:00,78.22,78.23,78.17,78.19,24172.0,60.5059,60.5137,60.4673,60.4827,24172.0
2015-09-11 14:50:00,78.19,78.22,78.13,78.2,14413.0,60.4827,60.5059,60.4363,60.4905,14413.0
2015-09-11 15:00:00,78.21,78.33,78.2,78.27,66338.0,60.4982,60.591,60.4905,60.5446,66338.0
2015-09-11 15:10:00,78.26,78.37,78.26,78.3,11026.0,60.5369,60.622,60.5369,60.5678,11026.0
2015-09-11 15:20:00,78.28,78.3,78.21,78.26,17414.0,60.5524,60.5678,60.4982,60.5369,17414.0
2015-09-11 15:30:00,78.26,78.3,78.19,78.29,30242.0,60.5369,60.5678,60.4827,60.5601,30242.0
2015-09-11 15:40:00,78.27,78.28,78.2,78.22,18498.0,60.5446,60.5524,60.4905,60.5059,18498.0
2015-09-11 15:50:00,78.21,78.48,78.2,78.47,47235.0,60.4982,60.7071,60.4905,60.6993,47235.0
2015-09-14 09:30:00,78.45,78.47,78.12,78.14,37252.0,60.6839,60.6993,60.4286,60.4441,37252.0
2015-09-14 09:40:00,78.16,78.19,77.98,78.01,6601.0,60.4595,60.4827,60.3203,60.3435,6601.0
2015-09-14 09:50:00,77.96,78.09,77.96,78.07,8486.0,60.3048,60.4054,60.3048,60.3899,8486.0
2015-09-14 10:00:00,78.07,78.24,78.07,78.23,9761.0,60.3899,60.5214,60.3899,60.5137,9761.0
2015-09-14 10:10:00,78.22,78.32,78.2,78.27,22774.0,60.5059,60.5833,60.4905,60.5446,22774.0
2015-09-14 10:20:00,78.28,78.3,78.19,78.19,8024.0,60.5524,60.5678,60.4827,60.4827,8024.0
2015-09-14 10:30:00,78.21,78.39,78.2,78.37,29541.0,60.4982,60.6374,60.4905,60.622,29541.0
2015-09-14 10:40:00,78.37,78.42,78.32,78.39,35557.0,60.622,60.6606,60.5833,60.6374,35557.0
2015-09-14 10:50:00,78.39,78.39,78.25,78.32,15785.0,60.6374,60.6374,60.5291,60.5833,15785.0
2015-09-14 11:00:00,78.31,78.38,78.3,78.33,9803.0,60.5756,60.6297,60.5678,60.591,9803.0
2015-09-14 11:10:00,78.3,78.3,78.19,78.21,121799.0,60.5678,60.5678,60.4827,60.4982,121799.0
2015-09-14 11:20:00,78.25,78.26,78.14,78.17,17680.0,60.5291,60.5369,60.4441,60.4673,17680.0
2015-09-14 11:30:00,78.16,78.18,78.1,78.13,142182.0,60.4595,60.475,60.4131,60.4363,142182.0
2015-09-14 11:40:00,78.12,78.17,78.04,78.11,22924.0,60.4286,60.4673,60.3667,60.4208,22924.0
2015-09-14 11:50:00,78.11,78.2,78.09,78.17,25079.0,60.4208,60.4905,60.4054,60.4673,25079.0
2015-09-14 12:00:00,78.16,78.18,78.1,78.12,11722.0,60.4595,60.475,60.4131,60.4286,11722.0
2015-09-14 12:10:00,78.12,78.12,78.01,78.08,37930.0,60.4286,60.4286,60.3435,60.3976,37930.0
2015-09-14 12:20:00,78.07,78.15,78.05,78.12,12491.0,60.3899,60.4518,60.3744,60.4286,12491.0
2015-09-14 12:30:00,78.12,78.2,78.07,78.17,103239.0,60.4286,60.4905,60.3899,60.4673,103239.0
2015-09-14 12:40:00,78.14,78.16,78.08,78.08,46158.0,60.4441,60.4595,60.3976,60.3976,46158.0
2015-09-14 12:50:00,78.09,78.13,78.08,78.1,26873.0,60.4054,60.4363,60.3976,60.4131,26873.0
2015-09-14 13:00:00,78.09,78.1,78.03,78.07,6663.0,60.4054,60.4131,60.359,60.3899,6663.0
2015-09-14 13:10:00,78.06,78.12,78.06,78.12,8693.0,60.3822,60.4286,60.3822,60.4286,8693.0
2015-09-14 13:20:00,78.11,78.11,78.05,78.07,18753.0,60.4208,60.4208,60.3744,60.3899,18753.0
2015-09-14 13:30:00,78.07,78.14,78.07,78.12,23785.0,60.3899,60.4441,60.3899,60.4286,23785.0
2015-09-14 13:40:00,78.15,78.26,78.15,78.25,17809.0,60.4518,60.5369,60.4518,60.5291,17809.0
2015-09-14 13:50:00,78.25,78.26,78.16,78.26,41300.0,60.5291,60.5369,60.4595,60.5369,41300.0
2015-09-14 14:00:00,78.25,78.25,78.1,78.12,14578.0,60.5291,60.5291,60.4131,60.4286,14578.0
2015-09-14 14:10:00,78.13,78.15,78.1,78.13,18418.0,60.4363,60.4518,60.4131,60.4363,18418.0
2015-09-14 14:20:00,78.14,78.17,78.05,78.08,38659.0,60.4441,60.4673,60.3744,60.3976,38659.0
2015-09-14 14:30:00,78.05,78.1,78.04,78.09,81077.0,60.3744,60.4131,60.3667,60.4054,81077.0
2015-09-14 14:40:00,78.09,78.13,78.07,78.07,21597.0,60.4054,60.4363,60.3899,60.3899,21597.0
2015-09-14 14:50:00,78.06,78.19,78.05,78.12,14938.0,60.3822,60.4827,60.3744,60.4286,14938.0
2015-09-14 15:00:00,78.1,78.12,78.03,78.05,27338.0,60.4131,60.4286,60.359,60.3744,27338.0
2015-09-14 15:10:00,78.05,78.17,78.04,78.14,21050.0,60.3744,60.4673,60.3667,60.4441,21050.0
2015-09-14 15:20:00,78.12,78.17,78.06,78.09,25450.0,60.4286,60.4673,60.3822,60.4054,25450.0
2015-09-14 15:30:00,78.13,78.13,78.02,78.03,19566.0,60.4363,60.4363,60.3512,60.359,19566.0
2015-09-14 15:40:00,78.02,78.1,78.01,78.06,17794.0,60.3512,60.4131,60.3435,60.3822,17794.0
2015-09-14 15:50:00,78.06,78.19,78.05,78.17,26148.0,60.3822,60.4827,60.3744,60.4673,26148.0
2015-09-15 09:30:00,78.36,78.5,78.36,78.47,29095.0,60.6142,60.7225,60.6142,60.6993,29095.0
2015-09-15 09:40:00,78.43,78.44,78.38,78.38,4850.0,60.6684,60.6761,60.6297,60.6297,4850.0
2015-09-15 09:50:00,78.42,78.55,78.42,78.51,21523.0,60.6606,60.7612,60.6606,60.7303,21523.0
2015-09-15 10:00:00,78.51,78.51,78.41,78.41,6332.0,60.7303,60.7303,60.6529,60.6529,6332.0
2015-09-15 10:10:00,78.41,78.53,78.41,78.52,14590.0,60.6529,60.7457,60.6529,60.738,14590.0
2015-09-15 10:20:00,78.51,78.68,78.5,78.57,26826.0,60.7303,60.8618,60.7225,60.7767,26826.0
2015-09-15 10:30:00,78.56,78.76,78.56,78.71,31220.0,60.7689,60.9236,60.7689,60.885,31220.0
2015-09-15 10:40:00,78.71,78.93,78.71,78.84,45198.0,60.885,61.0551,60.885,60.9855,45198.0
2015-09-15 10:50:00,78.85,78.9,78.82,78.88,24804.0,60.9933,61.0319,60.9701,61.0165,24804.0
2015-09-15 11:00:00,78.91,78.92,78.84,78.87,93053.0,61.0397,61.0474,60.9855,61.0087,93053.0
2015-09-15 11:10:00,78.85,78.92,78.83,78.84,41045.0,60.9933,61.0474,60.9778,60.9855,41045.0
2015-09-15 11:20:00,78.83,78.87,78.82,78.86,5585.0,60.9778,61.0087,60.9701,61.001,5585.0
2015-09-15 11:30:00,78.88,78.88,78.79,78.8,15636.0,61.0165,61.0165,60.9469,60.9546,15636.0
2015-09-15 11:40:00,78.82,78.89,78.82,78.89,13653.0,60.9701,61.0242,60.9701,61.0242,13653.0
2015-09-15 11:50:00,78.9,78.91,78.82,78.87,6555.0,61.0319,61.0397,60.9701,61.0087,6555.0
2015-09-15 12:00:00,78.87,78.91,78.82,78.89,20506.0,61.0087,61.0397,60.9701,61.0242,20506.0
2015-09-15 12:10:00,78.89,78.99,78.89,78.95,10158.0,61.0242,61.1016,61.0242,61.0706,10158.0
2015-09-15 12:20:00,78.95,78.99,78.9,78.93,16163.0,61.0706,61.1016,61.0319,61.0551,16163.0
2015-09-15 12:30:00,78.93,78.96,78.91,78.95,17571.0,61.0551,61.0784,61.0397,61.0706,17571.0
2015-09-15 12:40:00,78.97,79.0,78.91,78.94,32918.0,61.0861,61.1093,61.0397,61.0629,32918.0
2015-09-15 12:50:00,78.93,78.94,78.88,78.89,16180.0,61.0551,61.0629,61.0165,61.0242,16180.0
2015-09-15 13:00:00,78.9,78.93,78.88,78.91,6950.0,61.0319,61.0551,61.0165,61.0397,6950.0
2015-09-15 13:10:00,78.91,79.03,78.88,79.02,25891.0,61.0397,61.1325,61.0165,61.1248,25891.0
2015-09-15 13:20:00,79.03,79.14,79.01,79.11,60391.0,61.1325,61.2176,61.117,61.1944,60391.0
2015-09-15 13:30:00,79.11,79.25,79.11,79.16,62982.0,61.1944,61.3027,61.1944,61.2331,62982.0
2015-09-15 13:40:00,79.17,79.24,79.17,79.2,17447.0,61.2408,61.2949,61.2408,61.264,17447.0
2015-09-15 13:50:00,79.17,79.18,79.09,79.12,13215.0,61.2408,61.2485,61.1789,61.2021,13215.0
2015-09-15 14:00:00,79.12,79.2,79.12,79.2,15375.0,61.2021,61.264,61.2021,61.264,15375.0
2015-09-15 14:10:00,79.2,79.29,79.18,79.22,49640.0,61.264,61.3336,61.2485,61.2795,49640.0
2015-09-15 14:20:00,79.21,79.21,79.14,79.21,58618.0,61.2717,61.2717,61.2176,61.2717,58618.0
2015-09-15 14:30:00,79.21,79.27,79.19,79.26,24846.0,61.2717,61.3182,61.2563,61.3104,24846.0
2015-09-15 14:40:00,79.25,79.36,79.23,79.32,34412.0,61.3027,61.3878,61.2872,61.3568,34412.0
2015-09-15 14:50:00,79.31,79.36,79.25,79.35,39594.0,61.3491,61.3878,61.3027,61.38,39594.0
2015-09-15 15:00:00,79.36,79.4,79.33,79.38,27859.0,61.3878,61.4187,61.3646,61.4032,27859.0
2015-09-15 15:10:00,79.4,79.43,79.37,79.39,27947.0,61.4187,61.4419,61.3955,61.411,27947.0
2015-09-15 15:20:00,79.39,79.39,79.34,79.37,16247.0,61.411,61.411,61.3723,61.3955,16247.0
2015-09-15 15:30:00,79.37,79.4,79.26,79.26,24427.0,61.3955,61.4187,61.3104,61.3104,24427.0
2015-09-15 15:40:00,79.26,79.35,79.22,79.25,48812.0,61.3104,61.38,61.2795,61.3027,48812.0
2015-09-15 15:50:00,79.26,79.29,79.2,79.23,32173.0,61.3104,61.3336,61.264,61.2872,32173.0
2015-09-16 09:30:00,79.35,79.52,79.34,79.51,44855.0,61.38,61.5115,61.3723,61.5038,44855.0
2015-09-16 09:40:00,79.53,79.54,79.37,79.38,21854.0,61.5193,61.527,61.3955,61.4032,21854.0
2015-09-16 09:50:00,79.39,79.42,79.35,79.41,8425.0,61.411,61.4342,61.38,61.4264,8425.0
2015-09-16 10:00:00,79.39,79.46,79.31,79.44,37994.0,61.411,61.4651,61.3491,61.4497,37994.0
2015-09-16 10:10:00,79.45,79.53,79.45,79.48,5047.0,61.4574,61.5193,61.4574,61.4806,5047.0
2015-09-16 10:20:00,79.5,79.5,79.46,79.48,4754.0,61.4961,61.4961,61.4651,61.4806,4754.0
2015-09-16 10:30:00,79.44,79.5,79.35,79.41,818975.0,61.4497,61.4961,61.38,61.4264,818975.0
2015-09-16 10:40:00,79.41,79.41,79.32,79.35,129713.0,61.4264,61.4264,61.3568,61.38,129713.0
2015-09-16 10:50:00,79.34,79.47,79.33,79.47,18132.0,61.3723,61.4729,61.3646,61.4729,18132.0
2015-09-16 11:00:00,79.44,79.62,79.41,79.62,12885.0,61.4497,61.5889,61.4264,61.5889,12885.0
2015-09-16 11:10:00,79.64,79.73,79.64,79.68,37061.0,61.6044,61.674,61.6044,61.6353,37061.0
2015-09-16 11:20:00,79.69,79.81,79.68,79.79,51561.0,61.643,61.7359,61.6353,61.7204,51561.0
2015-09-16 11:30:00,79.79,79.81,79.72,79.76,11776.0,61.7204,61.7359,61.6662,61.6972,11776.0
2015-09-16 11:40:00,79.74,79.75,79.72,79.73,5748.0,61.6817,61.6894,61.6662,61.674,5748.0
2015-09-16 11:50:00,79.72,79.78,79.71,79.78,5679.0,61.6662,61.7127,61.6585,61.7127,5679.0
2015-09-16 12:00:00,79.79,79.84,79.73,79.74,40548.0,61.7204,61.7591,61.674,61.6817,40548.0
2015-09-16 12:10:00,79.76,79.83,79.75,79.81,8189.0,61.6972,61.7513,61.6894,61.7359,8189.0
2015-09-16 12:20:00,79.83,79.87,79.81,79.85,40491.0,61.7513,61.7823,61.7359,61.7668,40491.0
2015-09-16 12:30:00,79.88,79.94,79.81,79.92,41637.0,61.79,61.8364,61.7359,61.8209,41637.0
2015-09-16 12:40:00,79.91,79.91,79.85,79.86,9305.0,61.8132,61.8132,61.7668,61.7745,9305.0
2015-09-16 12:50:00,79.87,79.96,79.87,79.94,7222.0,61.7823,61.8519,61.7823,61.8364,7222.0
2015-09-16 13:00:00,79.9,79.9,79.82,79.85,21388.0,61.8055,61.8055,61.7436,61.7668,21388.0
2015-09-16 13:10:00,79.85,79.86,79.82,79.83,14267.0,61.7668,61.7745,61.7436,61.7513,14267.0
2015-09-16 13:20:00,79.83,79.83,79.74,79.74,20767.0,61.7513,61.7513,61.6817,61.6817,20767.0
2015-09-16 13:30:00,79.73,79.78,79.73,79.73,13787.0,61.674,61.7127,61.674,61.674,13787.0
2015-09-16 13:40:00,79.73,79.79,79.72,79.77,51602.0,61.674,61.7204,61.6662,61.7049,51602.0
2015-09-16 13:50:00,79.79,79.84,79.78,79.83,12215.0,61.7204,61.7591,61.7127,61.7513,12215.0
2015-09-16 14:00:00,79.83,79.83,79.77,79.78,10682.0,61.7513,61.7513,61.7049,61.7127,10682.0
2015-09-16 14:10:00,79.82,79.82,79.68,79.71,26320.0,61.7436,61.7436,61.6353,61.6585,26320.0
2015-09-16 14:20:00,79.71,79.72,79.61,79.66,19007.0,61.6585,61.6662,61.5812,61.6198,19007.0
2015-09-16 14:30:00,79.65,79.69,79.62,79.63,41542.0,61.6121,61.643,61.5889,61.5966,41542.0
2015-09-16 14:40:00,79.63,79.8,79.61,79.8,47581.0,61.5966,61.7281,61.5812,61.7281,47581.0
2015-09-16 14:50:00,79.8,79.93,79.76,79.91,33011.0,61.7281,61.8287,61.6972,61.8132,33011.0
2015-09-16 15:00:00,79.91,79.94,79.85,79.89,24260.0,61.8132,61.8364,61.7668,61.7977,24260.0
2015-09-16 15:10:00,79.91,79.96,79.85,79.93,46327.0,61.8132,61.8519,61.7668,61.8287,46327.0
2015-09-16 15:20:00,79.94,80.01,79.91,79.99,40732.0,61.8364,61.8906,61.8132,61.8751,40732.0
2015-09-16 15:30:00,80.01,80.05,79.98,80.0,26550.0,61.8906,61.9215,61.8674,61.8828,26550.0
2015-09-16 15:40:00,80.02,80.05,79.93,79.97,48669.0,61.8983,61.9215,61.8287,61.8596,48669.0
2015-09-16 15:50:00,79.96,80.04,79.94,79.94,60806.0,61.8519,61.9138,61.8364,61.8364,60806.0
2015-09-17 09:30:00,79.8,79.89,79.79,79.8,13275.0,61.7281,61.7977,61.7204,61.7281,13275.0
2015-09-17 09:40:00,79.79,79.95,79.79,79.95,8533.0,61.7204,61.8442,61.7204,61.8442,8533.0
2015-09-17 09:50:00,79.98,79.98,79.9,79.95,27162.0,61.8674,61.8674,61.8055,61.8442,27162.0
2015-09-17 10:00:00,79.94,80.05,79.91,79.96,17673.0,61.8364,61.9215,61.8132,61.8519,17673.0
2015-09-17 10:10:00,79.96,80.01,79.92,79.96,17877.0,61.8519,61.8906,61.8209,61.8519,17877.0
2015-09-17 10:20:00,79.96,79.98,79.93,79.94,6421.0,61.8519,61.8674,61.8287,61.8364,6421.0
2015-09-17 10:30:00,79.94,79.95,79.86,79.9,36181.0,61.8364,61.8442,61.7745,61.8055,36181.0
2015-09-17 10:40:00,79.87,80.01,79.87,80.0,12998.0,61.7823,61.8906,61.7823,61.8828,12998.0
2015-09-17 10:50:00,80.0,80.01,79.94,79.98,9722.0,61.8828,61.8906,61.8364,61.8674,9722.0
2015-09-17 11:00:00,80.0,80.07,79.99,80.06,52656.0,61.8828,61.937,61.8751,61.9292,52656.0
2015-09-17 11:10:00,80.06,80.13,80.05,80.07,124499.0,61.9292,61.9834,61.9215,61.937,124499.0
2015-09-17 11:20:00,80.07,80.13,80.04,80.08,27532.0,61.937,61.9834,61.9138,61.9447,27532.0
2015-09-17 11:30:00,80.08,80.1,80.04,80.08,13099.0,61.9447,61.9602,61.9138,61.9447,13099.0
2015-09-17 11:40:00,80.08,80.11,80.05,80.07,13768.0,61.9447,61.9679,61.9215,61.937,13768.0
2015-09-17 11:50:00,80.04,80.07,80.03,80.05,15298.0,61.9138,61.937,61.906,61.9215,15298.0
2015-09-17 12:00:00,80.06,80.06,80.0,80.03,58600.0,61.9292,61.9292,61.8828,61.906,58600.0
2015-09-17 12:10:00,80.03,80.14,80.03,80.09,19856.0,61.906,61.9911,61.906,61.9524,19856.0
2015-09-17 12:20:00,80.09,80.13,80.09,80.13,4251.0,61.9524,61.9834,61.9524,61.9834,4251.0
2015-09-17 12:30:00,80.13,80.16,80.06,80.07,10975.0,61.9834,62.0066,61.9292,61.937,10975.0
2015-09-17 12:40:00,80.05,80.11,80.04,80.11,22458.0,61.9215,61.9679,61.9138,61.9679,22458.0
2015-09-17 12:50:00,80.11,80.23,80.1,80.19,15683.0,61.9679,62.0607,61.9602,62.0298,15683.0
2015-09-17 13:00:00,80.17,80.19,80.16,80.16,10444.0,62.0143,62.0298,62.0066,62.0066,10444.0
2015-09-17 13:10:00,80.14,80.3,80.14,80.29,14389.0,61.9911,62.1149,61.9911,62.1072,14389.0
2015-09-17 13:20:00,80.29,80.37,80.28,80.31,34319.0,62.1072,62.169,62.0994,62.1226,34319.0
2015-09-17 13:30:00,80.31,80.36,80.27,80.27,35595.0,62.1226,62.1613,62.0917,62.0917,35595.0
2015-09-17 13:40:00,80.27,80.31,80.25,80.26,30640.0,62.0917,62.1226,62.0762,62.084,30640.0
2015-09-17 13:50:00,80.26,80.34,80.25,80.29,51280.0,62.084,62.1458,62.0762,62.1072,51280.0
2015-09-17 14:00:00,80.32,80.59,79.69,80.08,86564.0,62.1304,62.3392,61.643,61.9447,86564.0
2015-09-17 14:10:00,80.17,80.4,80.13,80.3,58986.0,62.0143,62.1922,61.9834,62.1149,58986.0
2015-09-17 14:20:00,80.28,80.32,80.06,80.06,35298.0,62.0994,62.1304,61.9292,61.9292,35298.0
2015-09-17 14:30:00,80.07,80.33,80.06,80.18,117983.0,61.937,62.1381,61.9292,62.0221,117983.0
2015-09-17 14:40:00,80.19,80.92,80.19,80.81,110939.0,62.0298,62.5945,62.0298,62.5094,110939.0
2015-09-17 14:50:00,80.8,80.84,80.6,80.67,55551.0,62.5017,62.5326,62.347,62.4011,55551.0
2015-09-17 15:00:00,80.71,80.77,80.28,80.33,99474.0,62.432,62.4785,62.0994,62.1381,99474.0
2015-09-17 15:10:00,80.3,80.42,79.98,80.07,108525.0,62.1149,62.2077,61.8674,61.937,108525.0
2015-09-17 15:20:00,80.06,80.06,79.5,79.9,186641.0,61.9292,61.9292,61.4961,61.8055,186641.0
2015-09-17 15:30:00,79.89,80.06,79.72,79.79,172697.0,61.7977,61.9292,61.6662,61.7204,172697.0
2015-09-17 15:40:00,79.82,79.96,79.72,79.83,154936.0,61.7436,61.8519,61.6662,61.7513,154936.0
2015-09-17 15:50:00,79.81,79.82,79.51,79.67,94368.0,61.7359,61.7436,61.5038,61.6276,94368.0
2015-09-18 09:30:00,78.59,78.8,78.59,78.67,17884.0,60.7921,60.9546,60.7921,60.854,17884.0
2015-09-18 09:40:00,78.72,78.75,78.46,78.47,20634.0,60.8927,60.9159,60.6916,60.6993,20634.0
2015-09-18 09:50:00,78.45,78.58,78.41,78.48,13899.0,60.6839,60.7844,60.6529,60.7071,13899.0
2015-09-18 10:00:00,78.49,78.71,78.45,78.66,33028.0,60.7148,60.885,60.6839,60.8463,33028.0
2015-09-18 10:10:00,78.7,78.78,78.63,78.65,24312.0,60.8772,60.9391,60.8231,60.8386,24312.0
2015-09-18 10:20:00,78.64,78.96,78.61,78.87,19701.0,60.8308,61.0784,60.8076,61.0087,19701.0
2015-09-18 10:30:00,78.87,78.91,78.71,78.72,37231.0,61.0087,61.0397,60.885,60.8927,37231.0
2015-09-18 10:40:00,78.7,78.75,78.65,78.75,26888.0,60.8772,60.9159,60.8386,60.9159,26888.0
2015-09-18 10:50:00,78.76,78.84,78.73,78.83,29728.0,60.9236,60.9855,60.9004,60.9778,29728.0
2015-09-18 11:00:00,78.82,78.93,78.82,78.86,42583.0,60.9701,61.0551,60.9701,61.001,42583.0
2015-09-18 11:10:00,78.86,78.87,78.75,78.81,66714.0,61.001,61.0087,60.9159,60.9623,66714.0
2015-09-18 11:20:00,78.82,78.93,78.73,78.73,32369.0,60.9701,61.0551,60.9004,60.9004,32369.0
2015-09-18 11:30:00,78.72,78.81,78.66,78.81,32408.0,60.8927,60.9623,60.8463,60.9623,32408.0
2015-09-18 11:40:00,78.81,79.02,78.74,79.01,31329.0,60.9623,61.1248,60.9082,61.117,31329.0
2015-09-18 11:50:00,79.01,79.01,78.89,78.91,14285.0,61.117,61.117,61.0242,61.0397,14285.0
2015-09-18 12:00:00,78.9,78.91,78.74,78.76,17925.0,61.0319,61.0397,60.9082,60.9236,17925.0
2015-09-18 12:10:00,78.76,78.76,78.61,78.61,24713.0,60.9236,60.9236,60.8076,60.8076,24713.0
2015-09-18 12:20:00,78.61,78.61,78.51,78.59,31339.0,60.8076,60.8076,60.7303,60.7921,31339.0
2015-09-18 12:30:00,78.6,78.63,78.53,78.58,23811.0,60.7999,60.8231,60.7457,60.7844,23811.0
2015-09-18 12:40:00,78.54,78.56,78.45,78.51,21969.0,60.7535,60.7689,60.6839,60.7303,21969.0
2015-09-18 12:50:00,78.52,78.57,78.5,78.56,14104.0,60.738,60.7767,60.7225,60.7689,14104.0
2015-09-18 13:00:00,78.48,78.64,78.48,78.61,10407.0,60.7071,60.8308,60.7071,60.8076,10407.0
2015-09-18 13:10:00,78.58,78.6,78.48,78.53,19397.0,60.7844,60.7999,60.7071,60.7457,19397.0
2015-09-18 13:20:00,78.52,78.52,78.38,78.48,34988.0,60.738,60.738,60.6297,60.7071,34988.0
2015-09-18 13:30:00,78.48,78.5,78.39,78.4,26183.0,60.7071,60.7225,60.6374,60.6452,26183.0
2015-09-18 13:40:00,78.43,78.51,78.43,78.44,54099.0,60.6684,60.7303,60.6684,60.6761,54099.0
2015-09-18 13:50:00,78.4,78.45,78.26,78.29,31328.0,60.6452,60.6839,60.5369,60.5601,31328.0
2015-09-18 14:00:00,78.27,78.46,78.25,78.38,23101.0,60.5446,60.6916,60.5291,60.6297,23101.0
2015-09-18 14:10:00,78.39,78.49,78.32,78.45,15374.0,60.6374,60.7148,60.5833,60.6839,15374.0
2015-09-18 14:20:00,78.45,78.59,78.45,78.55,12712.0,60.6839,60.7921,60.6839,60.7612,12712.0
2015-09-18 14:30:00,78.53,78.53,78.44,78.52,13328.0,60.7457,60.7457,60.6761,60.738,13328.0
2015-09-18 14:40:00,78.54,78.6,78.39,78.4,34420.0,60.7535,60.7999,60.6374,60.6452,34420.0
2015-09-18 14:50:00,78.4,78.52,78.33,78.49,28313.0,60.6452,60.738,60.591,60.7148,28313.0
2015-09-18 15:00:00,78.49,78.56,78.26,78.27,69365.0,60.7148,60.7689,60.5369,60.5446,69365.0
2015-09-18 15:10:00,78.28,78.39,78.23,78.26,38396.0,60.5524,60.6374,60.5137,60.5369,38396.0
2015-09-18 15:20:00,78.27,78.31,78.2,78.25,42123.0,60.5446,60.5756,60.4905,60.5291,42123.0
2015-09-18 15:30:00,78.24,78.28,78.16,78.17,31591.0,60.5214,60.5524,60.4595,60.4673,31591.0
2015-09-18 15:40:00,78.17,78.17,78.02,78.07,69902.0,60.4673,60.4673,60.3512,60.3899,69902.0
2015-09-18 15:50:00,78.08,78.26,78.03,78.24,57659.0,60.3976,60.5369,60.359,60.5214,57659.0
2015-09-21 09:30:00,78.17,78.31,78.08,78.15,53726.0,60.8736,60.9826,60.8035,60.8581,53726.0
2015-09-21 09:40:00,78.19,78.38,78.19,78.31,17762.0,60.8892,61.0372,60.8892,60.9826,17762.0
2015-09-21 09:50:00,78.31,78.35,78.13,78.17,14802.0,60.9826,61.0138,60.8425,60.8736,14802.0
2015-09-21 10:00:00,78.14,78.23,78.1,78.19,9953.0,60.8503,60.9204,60.8191,60.8892,9953.0
2015-09-21 10:10:00,78.21,78.23,78.13,78.2,12679.0,60.9048,60.9204,60.8425,60.897,12679.0
2015-09-21 10:20:00,78.19,78.29,78.19,78.22,12215.0,60.8892,60.9671,60.8892,60.9126,12215.0
2015-09-21 10:30:00,78.22,78.56,78.22,78.52,128417.0,60.9126,61.1773,60.9126,61.1462,128417.0
2015-09-21 10:40:00,78.5,78.53,78.47,78.49,26433.0,61.1306,61.154,61.1072,61.1228,26433.0
2015-09-21 10:50:00,78.47,78.57,78.43,78.44,9347.0,61.1072,61.1851,61.0761,61.0839,9347.0
2015-09-21 11:00:00,78.45,78.5,78.43,78.44,102140.0,61.0917,61.1306,61.0761,61.0839,102140.0
2015-09-21 11:10:00,78.46,78.52,78.46,78.52,15793.0,61.0995,61.1462,61.0995,61.1462,15793.0
2015-09-21 11:20:00,78.52,78.52,78.42,78.44,13132.0,61.1462,61.1462,61.0683,61.0839,13132.0
2015-09-21 11:30:00,78.46,78.47,78.23,78.24,40123.0,61.0995,61.1072,60.9204,60.9281,40123.0
2015-09-21 11:40:00,78.22,78.23,78.17,78.19,25164.0,60.9126,60.9204,60.8736,60.8892,25164.0
2015-09-21 11:50:00,78.2,78.22,78.13,78.16,13457.0,60.897,60.9126,60.8425,60.8658,13457.0
2015-09-21 12:00:00,78.16,78.17,77.95,78.0,232274.0,60.8658,60.8736,60.7023,60.7412,232274.0
2015-09-21 12:10:00,78.01,78.09,77.99,78.06,42611.0,60.749,60.8113,60.7335,60.788,42611.0
2015-09-21 12:20:00,78.05,78.13,78.05,78.13,21573.0,60.7802,60.8425,60.7802,60.8425,21573.0
2015-09-21 12:30:00,78.1,78.1,77.97,78.03,35619.0,60.8191,60.8191,60.7179,60.7646,35619.0
2015-09-21 12:40:00,78.02,78.08,77.98,77.99,30819.0,60.7568,60.8035,60.7257,60.7335,30819.0
2015-09-21 12:50:00,77.97,77.98,77.73,77.82,104996.0,60.7179,60.7257,60.531,60.6011,104996.0
2015-09-21 13:00:00,77.81,77.93,77.79,77.91,30628.0,60.5933,60.6867,60.5777,60.6712,30628.0
2015-09-21 13:10:00,77.89,78.02,77.84,77.97,224563.0,60.6556,60.7568,60.6166,60.7179,224563.0
2015-09-21 13:20:00,77.98,78.06,77.96,78.0,31843.0,60.7257,60.788,60.7101,60.7412,31843.0
2015-09-21 13:30:00,78.02,78.1,77.95,78.1,31072.0,60.7568,60.8191,60.7023,60.8191,31072.0
2015-09-21 13:40:00,78.08,78.14,78.01,78.01,20390.0,60.8035,60.8503,60.749,60.749,20390.0
2015-09-21 13:50:00,78.02,78.02,77.92,77.94,227939.0,60.7568,60.7568,60.6789,60.6945,227939.0
2015-09-21 14:00:00,77.93,78.01,77.93,77.95,21391.0,60.6867,60.749,60.6867,60.7023,21391.0
2015-09-21 14:10:00,77.95,77.95,77.85,77.9,39571.0,60.7023,60.7023,60.6244,60.6634,39571.0
2015-09-21 14:20:00,77.91,78.0,77.91,77.93,56336.0,60.6712,60.7412,60.6712,60.6867,56336.0
2015-09-21 14:30:00,77.94,78.11,77.88,78.1,44090.0,60.6945,60.8269,60.6478,60.8191,44090.0
2015-09-21 14:40:00,78.1,78.15,78.03,78.15,21372.0,60.8191,60.8581,60.7646,60.8581,21372.0
2015-09-21 14:50:00,78.16,78.29,78.15,78.23,24302.0,60.8658,60.9671,60.8581,60.9204,24302.0
2015-09-21 15:00:00,78.23,78.24,78.17,78.23,24566.0,60.9204,60.9281,60.8736,60.9204,24566.0
2015-09-21 15:10:00,78.22,78.26,78.16,78.2,41715.0,60.9126,60.9437,60.8658,60.897,41715.0
2015-09-21 15:20:00,78.19,78.21,78.13,78.18,37917.0,60.8892,60.9048,60.8425,60.8814,37917.0
2015-09-21 15:30:00,78.21,78.23,77.92,77.93,57274.0,60.9048,60.9204,60.6789,60.6867,57274.0
2015-09-21 15:40:00,77.93,78.07,77.93,78.02,30302.0,60.6867,60.7958,60.6867,60.7568,30302.0
2015-09-21 15:50:00,78.02,78.13,77.98,78.12,50973.0,60.7568,60.8425,60.7257,60.8347,50973.0
2015-09-22 09:30:00,77.08,77.24,77.01,77.18,43949.0,60.0248,60.1494,59.9703,60.1027,43949.0
2015-09-22 09:40:00,77.18,77.29,77.16,77.19,19328.0,60.1027,60.1883,60.0871,60.1105,19328.0
2015-09-22 09:50:00,77.16,77.3,77.11,77.23,31111.0,60.0871,60.1961,60.0482,60.1416,31111.0
2015-09-22 10:00:00,77.24,77.39,77.24,77.25,41996.0,60.1494,60.2662,60.1494,60.1572,41996.0
2015-09-22 10:10:00,77.23,77.23,77.1,77.11,40481.0,60.1416,60.1416,60.0404,60.0482,40481.0
2015-09-22 10:20:00,77.1,77.11,77.02,77.07,25107.0,60.0404,60.0482,59.9781,60.017,25107.0
2015-09-22 10:30:00,77.06,77.06,76.87,76.89,84842.0,60.0092,60.0092,59.8613,59.8768,84842.0
2015-09-22 10:40:00,76.87,76.89,76.78,76.78,58321.0,59.8613,59.8768,59.7912,59.7912,58321.0
2015-09-22 10:50:00,76.8,76.94,76.78,76.91,46947.0,59.8068,59.9158,59.7912,59.8924,46947.0
2015-09-22 11:00:00,76.92,76.98,76.87,76.9,22942.0,59.9002,59.9469,59.8613,59.8846,22942.0
2015-09-22 11:10:00,76.9,77.03,76.9,77.0,40026.0,59.8846,59.9859,59.8846,59.9625,40026.0
2015-09-22 11:20:00,77.0,77.0,76.86,76.87,77371.0,59.9625,59.9625,59.8535,59.8613,77371.0
2015-09-22 11:30:00,76.86,76.97,76.86,76.88,49138.0,59.8535,59.9391,59.8535,59.8691,49138.0
2015-09-22 11:40:00,76.88,76.96,76.87,76.96,30684.0,59.8691,59.9314,59.8613,59.9314,30684.0
2015-09-22 11:50:00,76.96,77.01,76.95,77.01,28531.0,59.9314,59.9703,59.9236,59.9703,28531.0
2015-09-22 12:00:00,76.97,77.15,76.9,77.14,45368.0,59.9391,60.0793,59.8846,60.0715,45368.0
2015-09-22 12:10:00,77.15,77.17,77.05,77.11,36255.0,60.0793,60.0949,60.0014,60.0482,36255.0
2015-09-22 12:20:00,77.1,77.14,77.0,77.03,60920.0,60.0404,60.0715,59.9625,59.9859,60920.0
2015-09-22 12:30:00,77.04,77.04,76.96,77.01,17191.0,59.9937,59.9937,59.9314,59.9703,17191.0
2015-09-22 12:40:00,77.02,77.04,76.87,76.88,22864.0,59.9781,59.9937,59.8613,59.8691,22864.0
2015-09-22 12:50:00,76.87,76.87,76.76,76.78,30182.0,59.8613,59.8613,59.7756,59.7912,30182.0
2015-09-22 13:00:00,76.76,76.96,76.76,76.84,16129.0,59.7756,59.9314,59.7756,59.8379,16129.0
2015-09-22 13:10:00,76.83,76.89,76.8,76.87,38050.0,59.8301,59.8768,59.8068,59.8613,38050.0
2015-09-22 13:20:00,76.86,76.86,76.69,76.71,35176.0,59.8535,59.8535,59.7211,59.7367,35176.0
2015-09-22 13:30:00,76.71,76.84,76.7,76.81,40501.0,59.7367,59.8379,59.7289,59.8145,40501.0
2015-09-22 13:40:00,76.84,76.95,76.83,76.88,77693.0,59.8379,59.9236,59.8301,59.8691,77693.0
2015-09-22 13:50:00,76.88,76.92,76.82,76.92,23823.0,59.8691,59.9002,59.8223,59.9002,23823.0
2015-09-22 14:00:00,76.89,76.97,76.83,76.86,67920.0,59.8768,59.9391,59.8301,59.8535,67920.0
2015-09-22 14:10:00,76.85,76.92,76.79,76.89,21931.0,59.8457,59.9002,59.799,59.8768,21931.0
2015-09-22 14:20:00,76.89,76.94,76.84,76.93,46795.0,59.8768,59.9158,59.8379,59.908,46795.0
2015-09-22 14:30:00,76.93,77.05,76.9,77.01,57957.0,59.908,60.0014,59.8846,59.9703,57957.0
2015-09-22 14:40:00,77.0,77.02,76.85,76.87,56031.0,59.9625,59.9781,59.8457,59.8613,56031.0
2015-09-22 14:50:00,76.87,77.0,76.84,76.99,73660.0,59.8613,59.9625,59.8379,59.9547,73660.0
2015-09-22 15:00:00,76.98,77.03,76.92,76.94,34340.0,59.9469,59.9859,59.9002,59.9158,34340.0
2015-09-22 15:10:00,76.94,76.96,76.87,76.91,32987.0,59.9158,59.9314,59.8613,59.8924,32987.0
2015-09-22 15:20:00,76.91,77.1,76.89,77.1,39236.0,59.8924,60.0404,59.8768,60.0404,39236.0
2015-09-22 15:30:00,77.11,77.3,77.11,77.3,85528.0,60.0482,60.1961,60.0482,60.1961,85528.0
2015-09-22 15:40:00,77.28,77.33,77.16,77.2,40326.0,60.1806,60.2195,60.0871,60.1183,40326.0
2015-09-22 15:50:00,77.18,77.27,77.12,77.18,26009.0,60.1027,60.1728,60.056,60.1027,26009.0
2015-09-23 09:30:00,77.19,77.3,77.1,77.11,116342.0,60.1105,60.1961,60.0404,60.0482,116342.0
2015-09-23 09:40:00,77.14,77.23,77.07,77.07,24475.0,60.0715,60.1416,60.017,60.017,24475.0
2015-09-23 09:50:00,77.06,77.21,77.04,77.17,13554.0,60.0092,60.126,59.9937,60.0949,13554.0
2015-09-23 10:00:00,77.17,77.29,77.15,77.15,20672.0,60.0949,60.1883,60.0793,60.0793,20672.0
2015-09-23 10:10:00,77.15,77.24,77.13,77.23,9383.0,60.0793,60.1494,60.0637,60.1416,9383.0
2015-09-23 10:20:00,77.26,77.34,77.16,77.31,33268.0,60.165,60.2273,60.0871,60.2039,33268.0
2015-09-23 10:30:00,77.31,77.39,77.28,77.29,104627.0,60.2039,60.2662,60.1806,60.1883,104627.0
2015-09-23 10:40:00,77.31,77.35,77.27,77.35,19791.0,60.2039,60.2351,60.1728,60.2351,19791.0
2015-09-23 10:50:00,77.35,77.46,77.34,77.36,23920.0,60.2351,60.3207,60.2273,60.2429,23920.0
2015-09-23 11:00:00,77.37,77.38,77.29,77.33,135246.0,60.2506,60.2584,60.1883,60.2195,135246.0
2015-09-23 11:10:00,77.32,77.33,77.09,77.12,31299.0,60.2117,60.2195,60.0326,60.056,31299.0
2015-09-23 11:20:00,77.12,77.12,77.0,77.01,19481.0,60.056,60.056,59.9625,59.9703,19481.0
2015-09-23 11:30:00,77.02,77.02,76.95,77.0,34210.0,59.9781,59.9781,59.9236,59.9625,34210.0
2015-09-23 11:40:00,77.0,77.01,76.84,76.87,45784.0,59.9625,59.9703,59.8379,59.8613,45784.0
2015-09-23 11:50:00,76.88,76.89,76.8,76.86,23806.0,59.8691,59.8768,59.8068,59.8535,23806.0
2015-09-23 12:00:00,76.86,76.86,76.75,76.78,56978.0,59.8535,59.8535,59.7678,59.7912,56978.0
2015-09-23 12:10:00,76.78,76.83,76.76,76.82,31030.0,59.7912,59.8301,59.7756,59.8223,31030.0
2015-09-23 12:20:00,76.81,76.84,76.74,76.82,13732.0,59.8145,59.8379,59.76,59.8223,13732.0
2015-09-23 12:30:00,76.8,76.82,76.77,76.78,15438.0,59.8068,59.8223,59.7834,59.7912,15438.0
2015-09-23 12:40:00,76.78,76.82,76.76,76.78,12696.0,59.7912,59.8223,59.7756,59.7912,12696.0
2015-09-23 12:50:00,76.78,76.88,76.78,76.85,17763.0,59.7912,59.8691,59.7912,59.8457,17763.0
2015-09-23 13:00:00,76.84,76.99,76.84,76.96,22194.0,59.8379,59.9547,59.8379,59.9314,22194.0
2015-09-23 13:10:00,76.96,76.96,76.91,76.95,16456.0,59.9314,59.9314,59.8924,59.9236,16456.0
2015-09-23 13:20:00,76.96,76.97,76.8,76.8,24374.0,59.9314,59.9391,59.8068,59.8068,24374.0
2015-09-23 13:30:00,76.82,76.91,76.81,76.9,108149.0,59.8223,59.8924,59.8145,59.8846,108149.0
2015-09-23 13:40:00,76.89,77.14,76.88,77.1,45340.0,59.8768,60.0715,59.8691,60.0404,45340.0
2015-09-23 13:50:00,77.09,77.09,76.98,77.03,23789.0,60.0326,60.0326,59.9469,59.9859,23789.0
2015-09-23 14:00:00,77.04,77.22,77.01,77.16,45905.0,59.9937,60.1338,59.9703,60.0871,45905.0
2015-09-23 14:10:00,77.17,77.22,77.13,77.13,21054.0,60.0949,60.1338,60.0637,60.0637,21054.0
2015-09-23 14:20:00,77.12,77.14,77.06,77.06,38029.0,60.056,60.0715,60.0092,60.0092,38029.0
2015-09-23 14:30:00,77.06,77.14,76.96,76.99,108918.0,60.0092,60.0715,59.9314,59.9547,108918.0
2015-09-23 14:40:00,76.98,77.01,76.92,77.01,52911.0,59.9469,59.9703,59.9002,59.9703,52911.0
2015-09-23 14:50:00,77.0,77.02,76.9,77.0,52354.0,59.9625,59.9781,59.8846,59.9625,52354.0
2015-09-23 15:00:00,77.0,77.08,76.95,77.05,34194.0,59.9625,60.0248,59.9236,60.0014,34194.0
2015-09-23 15:10:00,77.05,77.05,76.9,77.0,38280.0,60.0014,60.0014,59.8846,59.9625,38280.0
2015-09-23 15:20:00,77.01,77.04,76.92,76.98,19812.0,59.9703,59.9937,59.9002,59.9469,19812.0
2015-09-23 15:30:00,77.03,77.03,76.92,77.01,29878.0,59.9859,59.9859,59.9002,59.9703,29878.0
2015-09-23 15:40:00,77.0,77.08,77.0,77.08,63859.0,59.9625,60.0248,59.9625,60.0248,63859.0
2015-09-23 15:50:00,77.08,77.11,77.0,77.0,103173.0,60.0248,60.0482,59.9625,59.9625,103173.0
2015-09-24 09:30:00,76.47,76.53,76.31,76.38,32855.0,59.5498,59.5965,59.4252,59.4797,32855.0
2015-09-24 09:40:00,76.3,76.3,76.04,76.08,40894.0,59.4174,59.4174,59.2149,59.2461,40894.0
2015-09-24 09:50:00,76.08,76.17,76.02,76.17,18367.0,59.2461,59.3162,59.1993,59.3162,18367.0
2015-09-24 10:00:00,76.18,76.28,76.14,76.24,89683.0,59.3239,59.4018,59.2928,59.3707,89683.0
2015-09-24 10:10:00,76.24,76.28,76.12,76.19,20868.0,59.3707,59.4018,59.2772,59.3317,20868.0
2015-09-24 10:20:00,76.19,76.19,75.96,76.0,110865.0,59.3317,59.3317,59.1526,59.1838,110865.0
2015-09-24 10:30:00,75.98,76.15,75.98,76.09,35961.0,59.1682,59.3006,59.1682,59.2539,35961.0
2015-09-24 10:40:00,76.08,76.08,75.94,76.05,36790.0,59.2461,59.2461,59.1371,59.2227,36790.0
2015-09-24 10:50:00,76.02,76.07,75.95,75.98,18597.0,59.1993,59.2383,59.1448,59.1682,18597.0
2015-09-24 11:00:00,75.99,76.04,75.88,76.04,62582.0,59.176,59.2149,59.0903,59.2149,62582.0
2015-09-24 11:10:00,76.02,76.1,75.93,76.06,61676.0,59.1993,59.2616,59.1293,59.2305,61676.0
2015-09-24 11:20:00,76.09,76.12,76.0,76.0,15956.0,59.2539,59.2772,59.1838,59.1838,15956.0
2015-09-24 11:30:00,76.01,76.19,76.01,76.17,31192.0,59.1916,59.3317,59.1916,59.3162,31192.0
2015-09-24 11:40:00,76.18,76.21,76.12,76.12,267249.0,59.3239,59.3473,59.2772,59.2772,267249.0
2015-09-24 11:50:00,76.12,76.29,76.08,76.27,36106.0,59.2772,59.4096,59.2461,59.394,36106.0
2015-09-24 12:00:00,76.26,76.36,76.24,76.29,43635.0,59.3862,59.4641,59.3707,59.4096,43635.0
2015-09-24 12:10:00,76.29,76.31,76.25,76.3,50774.0,59.4096,59.4252,59.3785,59.4174,50774.0
2015-09-24 12:20:00,76.3,76.38,76.29,76.36,23833.0,59.4174,59.4797,59.4096,59.4641,23833.0
2015-09-24 12:30:00,76.36,76.53,76.36,76.42,53300.0,59.4641,59.5965,59.4641,59.5108,53300.0
2015-09-24 12:40:00,76.43,76.47,76.3,76.34,32857.0,59.5186,59.5498,59.4174,59.4485,32857.0
2015-09-24 12:50:00,76.33,76.36,76.2,76.2,44524.0,59.4408,59.4641,59.3395,59.3395,44524.0
2015-09-24 13:00:00,76.2,76.25,76.14,76.23,44154.0,59.3395,59.3785,59.2928,59.3629,44154.0
2015-09-24 13:10:00,76.23,76.32,76.15,76.17,35403.0,59.3629,59.433,59.3006,59.3162,35403.0
2015-09-24 13:20:00,76.18,76.19,76.08,76.17,35938.0,59.3239,59.3317,59.2461,59.3162,35938.0
2015-09-24 13:30:00,76.15,76.23,76.14,76.2,38870.0,59.3006,59.3629,59.2928,59.3395,38870.0
2015-09-24 13:40:00,76.19,76.37,76.18,76.36,53347.0,59.3317,59.4719,59.3239,59.4641,53347.0
2015-09-24 13:50:00,76.37,76.43,76.31,76.34,36040.0,59.4719,59.5186,59.4252,59.4485,36040.0
2015-09-24 14:00:00,76.35,76.39,76.28,76.37,44915.0,59.4563,59.4875,59.4018,59.4719,44915.0
2015-09-24 14:10:00,76.37,76.51,76.35,76.5,75392.0,59.4719,59.5809,59.4563,59.5731,75392.0
2015-09-24 14:20:00,76.5,76.66,76.49,76.6,90108.0,59.5731,59.6977,59.5654,59.651,90108.0
2015-09-24 14:30:00,76.61,76.63,76.53,76.59,57908.0,59.6588,59.6744,59.5965,59.6432,57908.0
2015-09-24 14:40:00,76.61,76.87,76.48,76.86,69841.0,59.6588,59.8613,59.5576,59.8535,69841.0
2015-09-24 14:50:00,76.87,76.98,76.78,76.88,86973.0,59.8613,59.9469,59.7912,59.8691,86973.0
2015-09-24 15:00:00,76.87,76.94,76.57,76.62,90192.0,59.8613,59.9158,59.6277,59.6666,90192.0
2015-09-24 15:10:00,76.62,76.8,76.54,76.77,100251.0,59.6666,59.8068,59.6043,59.7834,100251.0
2015-09-24 15:20:00,76.8,76.98,76.77,76.91,73598.0,59.8068,59.9469,59.7834,59.8924,73598.0
2015-09-24 15:30:00,76.91,76.95,76.72,76.76,43544.0,59.8924,59.9236,59.7445,59.7756,43544.0
2015-09-24 15:40:00,76.76,76.91,76.75,76.81,68126.0,59.7756,59.8924,59.7678,59.8145,68126.0
2015-09-24 15:50:00,76.79,76.9,76.64,76.79,68644.0,59.799,59.8846,59.6822,59.799,68644.0
2015-09-25 09:30:00,77.54,77.54,77.25,77.25,67430.0,60.383,60.383,60.1572,60.1572,67430.0
2015-09-25 09:40:00,77.22,77.34,77.2,77.32,14469.0,60.1338,60.2273,60.1183,60.2117,14469.0
2015-09-25 09:50:00,77.38,77.49,77.36,77.4,145171.0,60.2584,60.3441,60.2429,60.274,145171.0
2015-09-25 10:00:00,77.39,77.44,77.24,77.31,11441.0,60.2662,60.3052,60.1494,60.2039,11441.0
2015-09-25 10:10:00,77.3,77.32,77.2,77.27,8265.0,60.1961,60.2117,60.1183,60.1728,8265.0
2015-09-25 10:20:00,77.33,77.33,77.2,77.24,8126.0,60.2195,60.2195,60.1183,60.1494,8126.0
2015-09-25 10:30:00,77.25,77.38,77.19,77.38,30219.0,60.1572,60.2584,60.1105,60.2584,30219.0
2015-09-25 10:40:00,77.37,77.39,77.3,77.38,72129.0,60.2506,60.2662,60.1961,60.2584,72129.0
2015-09-25 10:50:00,77.43,77.48,77.38,77.47,36160.0,60.2974,60.3363,60.2584,60.3285,36160.0
2015-09-25 11:00:00,77.46,77.47,77.37,77.38,21877.0,60.3207,60.3285,60.2506,60.2584,21877.0
2015-09-25 11:10:00,77.39,77.48,77.38,77.38,22068.0,60.2662,60.3363,60.2584,60.2584,22068.0
2015-09-25 11:20:00,77.36,77.45,77.33,77.43,23487.0,60.2429,60.3129,60.2195,60.2974,23487.0
2015-09-25 11:30:00,77.42,77.43,77.31,77.35,20576.0,60.2896,60.2974,60.2039,60.2351,20576.0
2015-09-25 11:40:00,77.34,77.4,77.32,77.37,40573.0,60.2273,60.274,60.2117,60.2506,40573.0
2015-09-25 11:50:00,77.36,77.44,77.36,77.44,51782.0,60.2429,60.3052,60.2429,60.3052,51782.0
2015-09-25 12:00:00,77.42,77.43,77.36,77.38,12646.0,60.2896,60.2974,60.2429,60.2584,12646.0
2015-09-25 12:10:00,77.38,77.44,77.29,77.3,29097.0,60.2584,60.3052,60.1883,60.1961,29097.0
2015-09-25 12:20:00,77.3,77.37,77.26,77.35,45784.0,60.1961,60.2506,60.165,60.2351,45784.0
2015-09-25 12:30:00,77.36,77.41,77.35,77.37,135823.0,60.2429,60.2818,60.2351,60.2506,135823.0
2015-09-25 12:40:00,77.37,77.49,77.37,77.44,42339.0,60.2506,60.3441,60.2506,60.3052,42339.0
2015-09-25 12:50:00,77.42,77.53,77.42,77.47,22891.0,60.2896,60.3752,60.2896,60.3285,22891.0
2015-09-25 13:00:00,77.52,77.63,77.5,77.63,26158.0,60.3675,60.4531,60.3519,60.4531,26158.0
2015-09-25 13:10:00,77.62,77.68,77.61,77.63,21218.0,60.4453,60.492,60.4375,60.4531,21218.0
2015-09-25 13:20:00,77.62,77.63,77.5,77.52,71888.0,60.4453,60.4531,60.3519,60.3675,71888.0
2015-09-25 13:30:00,77.54,77.54,77.47,77.53,55308.0,60.383,60.383,60.3285,60.3752,55308.0
2015-09-25 13:40:00,77.53,77.56,77.48,77.56,21509.0,60.3752,60.3986,60.3363,60.3986,21509.0
2015-09-25 13:50:00,77.56,77.6,77.52,77.53,14725.0,60.3986,60.4297,60.3675,60.3752,14725.0
2015-09-25 14:00:00,77.55,77.62,77.55,77.57,53760.0,60.3908,60.4453,60.3908,60.4064,53760.0
2015-09-25 14:10:00,77.57,77.58,77.3,77.33,45249.0,60.4064,60.4142,60.1961,60.2195,45249.0
2015-09-25 14:20:00,77.25,77.28,77.09,77.12,38475.0,60.1572,60.1806,60.0326,60.056,38475.0
2015-09-25 14:30:00,77.11,77.16,76.99,77.06,44173.0,60.0482,60.0871,59.9547,60.0092,44173.0
2015-09-25 14:40:00,77.05,77.07,76.8,76.8,167476.0,60.0014,60.017,59.8068,59.8068,167476.0
2015-09-25 14:50:00,76.8,77.0,76.75,77.0,129476.0,59.8068,59.9625,59.7678,59.9625,129476.0
2015-09-25 15:00:00,77.0,77.0,76.65,76.66,112073.0,59.9625,59.9625,59.69,59.6977,112073.0
2015-09-25 15:10:00,76.66,76.72,76.58,76.67,47320.0,59.6977,59.7445,59.6354,59.7055,47320.0
2015-09-25 15:20:00,76.65,76.93,76.64,76.87,72481.0,59.69,59.908,59.6822,59.8613,72481.0
2015-09-25 15:30:00,76.85,77.02,76.8,76.88,63216.0,59.8457,59.9781,59.8068,59.8691,63216.0
2015-09-25 15:40:00,76.88,77.09,76.84,77.06,60267.0,59.8691,60.0326,59.8379,60.0092,60267.0
2015-09-25 15:50:00,77.05,77.05,76.9,76.96,86104.0,60.0014,60.0014,59.8846,59.9314,86104.0
2015-09-28 09:30:00,76.49,76.55,76.34,76.41,43617.0,59.5654,59.6121,59.4485,59.5031,43617.0
2015-09-28 09:40:00,76.41,76.44,76.23,76.24,31522.0,59.5031,59.5264,59.3629,59.3707,31522.0
2015-09-28 09:50:00,76.24,76.27,76.18,76.24,26624.0,59.3707,59.394,59.3239,59.3707,26624.0
2015-09-28 10:00:00,76.18,76.25,76.07,76.13,32552.0,59.3239,59.3785,59.2383,59.285,32552.0
2015-09-28 10:10:00,76.06,76.1,76.0,76.03,9039.0,59.2305,59.2616,59.1838,59.2071,9039.0
2015-09-28 10:20:00,76.0,76.21,76.0,76.2,47812.0,59.1838,59.3473,59.1838,59.3395,47812.0
2015-09-28 10:30:00,76.19,76.22,76.07,76.14,14646.0,59.3317,59.3551,59.2383,59.2928,14646.0
2015-09-28 10:40:00,76.09,76.19,76.03,76.1,25568.0,59.2539,59.3317,59.2071,59.2616,25568.0
2015-09-28 10:50:00,76.06,76.19,75.99,76.13,127424.0,59.2305,59.3317,59.176,59.285,127424.0
2015-09-28 11:00:00,76.13,76.28,76.12,76.16,273884.0,59.285,59.4018,59.2772,59.3084,273884.0
2015-09-28 11:10:00,76.17,76.19,76.03,76.03,91830.0,59.3162,59.3317,59.2071,59.2071,91830.0
2015-09-28 11:20:00,76.01,76.06,75.78,75.82,119012.0,59.1916,59.2305,59.0125,59.0436,119012.0
2015-09-28 11:30:00,75.82,75.85,75.72,75.81,47522.0,59.0436,59.067,58.9657,59.0358,47522.0
2015-09-28 11:40:00,75.78,75.84,75.74,75.78,39334.0,59.0125,59.0592,58.9813,59.0125,39334.0
2015-09-28 11:50:00,75.75,75.83,75.72,75.75,82946.0,58.9891,59.0514,58.9657,58.9891,82946.0
2015-09-28 12:00:00,75.74,75.76,75.65,75.67,27918.0,58.9813,58.9969,58.9112,58.9268,27918.0
2015-09-28 12:10:00,75.67,75.69,75.59,75.6,60318.0,58.9268,58.9424,58.8645,58.8723,60318.0
2015-09-28 12:20:00,75.59,75.66,75.54,75.63,12762.0,58.8645,58.919,58.8256,58.8956,12762.0
2015-09-28 12:30:00,75.6,75.62,75.51,75.56,17212.0,58.8723,58.8879,58.8022,58.8411,17212.0
2015-09-28 12:40:00,75.55,75.6,75.45,75.51,74831.0,58.8333,58.8723,58.7555,58.8022,74831.0
2015-09-28 12:50:00,75.5,75.6,75.45,75.51,105839.0,58.7944,58.8723,58.7555,58.8022,105839.0
2015-09-28 13:00:00,75.5,75.65,75.47,75.65,22388.0,58.7944,58.9112,58.771,58.9112,22388.0
2015-09-28 13:10:00,75.61,75.61,75.45,75.5,55185.0,58.8801,58.8801,58.7555,58.7944,55185.0
2015-09-28 13:20:00,75.48,75.54,75.45,75.49,19369.0,58.7788,58.8256,58.7555,58.7866,19369.0
2015-09-28 13:30:00,75.47,75.62,75.45,75.61,73317.0,58.771,58.8879,58.7555,58.8801,73317.0
2015-09-28 13:40:00,75.62,75.64,75.52,75.52,58331.0,58.8879,58.9034,58.81,58.81,58331.0
2015-09-28 13:50:00,75.52,75.55,75.4,75.45,45989.0,58.81,58.8333,58.7165,58.7555,45989.0
2015-09-28 14:00:00,75.41,75.43,75.3,75.42,55846.0,58.7243,58.7399,58.6387,58.7321,55846.0
2015-09-28 14:10:00,75.4,75.41,75.24,75.28,104968.0,58.7165,58.7243,58.5919,58.6231,104968.0
2015-09-28 14:20:00,75.28,75.37,75.21,75.37,48049.0,58.6231,58.6932,58.5686,58.6932,48049.0
2015-09-28 14:30:00,75.37,75.44,75.3,75.44,36231.0,58.6932,58.7477,58.6387,58.7477,36231.0
2015-09-28 14:40:00,75.45,75.55,75.39,75.4,94617.0,58.7555,58.8333,58.7087,58.7165,94617.0
2015-09-28 14:50:00,75.4,75.41,75.24,75.31,73456.0,58.7165,58.7243,58.5919,58.6464,73456.0
2015-09-28 15:00:00,75.31,75.31,75.16,75.16,85233.0,58.6464,58.6464,58.5296,58.5296,85233.0
2015-09-28 15:10:00,75.16,75.27,75.11,75.27,62104.0,58.5296,58.6153,58.4907,58.6153,62104.0
2015-09-28 15:20:00,75.27,75.29,75.14,75.18,59333.0,58.6153,58.6309,58.5141,58.5452,59333.0
2015-09-28 15:30:00,75.18,75.44,75.17,75.33,110171.0,58.5452,58.7477,58.5374,58.662,110171.0
2015-09-28 15:40:00,75.33,75.48,75.33,75.45,45727.0,58.662,58.7788,58.662,58.7555,45727.0
2015-09-28 15:50:00,75.45,75.51,75.21,75.24,114286.0,58.7555,58.8022,58.5686,58.5919,114286.0
2015-09-29 09:30:00,75.45,75.47,75.3,75.41,38841.0,58.7555,58.771,58.6387,58.7243,38841.0
2015-09-29 09:40:00,75.31,75.31,75.07,75.07,18099.0,58.6464,58.6464,58.4596,58.4596,18099.0
2015-09-29 09:50:00,75.06,75.49,75.05,75.44,44292.0,58.4518,58.7866,58.444,58.7477,44292.0
2015-09-29 10:00:00,75.5,75.6,75.35,75.36,32917.0,58.7944,58.8723,58.6776,58.6854,32917.0
2015-09-29 10:10:00,75.39,75.67,75.39,75.61,31624.0,58.7087,58.9268,58.7087,58.8801,31624.0
2015-09-29 10:20:00,75.63,75.81,75.55,75.81,48145.0,58.8956,59.0358,58.8333,59.0358,48145.0
2015-09-29 10:30:00,75.83,75.85,75.71,75.75,203043.0,59.0514,59.067,58.9579,58.9891,203043.0
2015-09-29 10:40:00,75.73,75.73,75.48,75.48,43165.0,58.9735,58.9735,58.7788,58.7788,43165.0
2015-09-29 10:50:00,75.48,75.62,75.44,75.61,89507.0,58.7788,58.8879,58.7477,58.8801,89507.0
2015-09-29 11:00:00,75.63,75.73,75.56,75.58,28079.0,58.8956,58.9735,58.8411,58.8567,28079.0
2015-09-29 11:10:00,75.58,75.58,75.39,75.4,33678.0,58.8567,58.8567,58.7087,58.7165,33678.0
2015-09-29 11:20:00,75.4,75.53,75.35,75.48,23695.0,58.7165,58.8178,58.6776,58.7788,23695.0
2015-09-29 11:30:00,75.49,75.49,75.32,75.48,47640.0,58.7866,58.7866,58.6542,58.7788,47640.0
2015-09-29 11:40:00,75.47,75.54,75.39,75.51,55087.0,58.771,58.8256,58.7087,58.8022,55087.0
2015-09-29 11:50:00,75.51,75.61,75.44,75.44,108037.0,58.8022,58.8801,58.7477,58.7477,108037.0
2015-09-29 12:00:00,75.44,75.47,75.35,75.37,82860.0,58.7477,58.771,58.6776,58.6932,82860.0
2015-09-29 12:10:00,75.37,75.41,75.24,75.32,92825.0,58.6932,58.7243,58.5919,58.6542,92825.0
2015-09-29 12:20:00,75.31,75.46,75.28,75.45,71002.0,58.6464,58.7633,58.6231,58.7555,71002.0
2015-09-29 12:30:00,75.45,75.47,75.36,75.38,43570.0,58.7555,58.771,58.6854,58.701,43570.0
2015-09-29 12:40:00,75.35,75.43,75.27,75.33,63790.0,58.6776,58.7399,58.6153,58.662,63790.0
2015-09-29 12:50:00,75.34,75.35,75.19,75.2,38646.0,58.6698,58.6776,58.553,58.5608,38646.0
2015-09-29 13:00:00,75.22,75.37,75.21,75.32,74393.0,58.5764,58.6932,58.5686,58.6542,74393.0
2015-09-29 13:10:00,75.3,75.45,75.27,75.44,92504.0,58.6387,58.7555,58.6153,58.7477,92504.0
2015-09-29 13:20:00,75.43,75.49,75.41,75.44,37564.0,58.7399,58.7866,58.7243,58.7477,37564.0
2015-09-29 13:30:00,75.45,75.55,75.45,75.5,75489.0,58.7555,58.8333,58.7555,58.7944,75489.0
2015-09-29 13:40:00,75.5,75.64,75.49,75.53,187077.0,58.7944,58.9034,58.7866,58.8178,187077.0
2015-09-29 13:50:00,75.53,75.56,75.47,75.56,68443.0,58.8178,58.8411,58.771,58.8411,68443.0
2015-09-29 14:00:00,75.55,75.58,75.37,75.4,70477.0,58.8333,58.8567,58.6932,58.7165,70477.0
2015-09-29 14:10:00,75.4,75.43,75.32,75.42,97061.0,58.7165,58.7399,58.6542,58.7321,97061.0
2015-09-29 14:20:00,75.42,75.58,75.38,75.53,101625.0,58.7321,58.8567,58.701,58.8178,101625.0
2015-09-29 14:30:00,75.53,75.57,75.43,75.51,43885.0,58.8178,58.8489,58.7399,58.8022,43885.0
2015-09-29 14:40:00,75.5,75.52,75.27,75.28,93155.0,58.7944,58.81,58.6153,58.6231,93155.0
2015-09-29 14:50:00,75.29,75.34,75.24,75.25,74049.0,58.6309,58.6698,58.5919,58.5997,74049.0
2015-09-29 15:00:00,75.23,75.29,75.14,75.21,78622.0,58.5841,58.6309,58.5141,58.5686,78622.0
2015-09-29 15:10:00,75.21,75.3,75.18,75.2,98364.0,58.5686,58.6387,58.5452,58.5608,98364.0
2015-09-29 15:20:00,75.18,75.18,75.06,75.07,72780.0,58.5452,58.5452,58.4518,58.4596,72780.0
2015-09-29 15:30:00,75.09,75.41,75.09,75.29,87745.0,58.4751,58.7243,58.4751,58.6309,87745.0
2015-09-29 15:40:00,75.28,75.47,75.2,75.47,35330.0,58.6231,58.771,58.5608,58.771,35330.0
2015-09-29 15:50:00,75.45,75.61,75.42,75.48,76334.0,58.7555,58.8801,58.7321,58.7788,76334.0
2015-09-30 09:30:00,76.34,76.62,76.34,76.58,27429.0,59.4485,59.6666,59.4485,59.6354,27429.0
2015-09-30 09:40:00,76.62,76.62,76.36,76.5,28291.0,59.6666,59.6666,59.4641,59.5731,28291.0
2015-09-30 09:50:00,76.5,76.53,76.39,76.4,172783.0,59.5731,59.5965,59.4875,59.4953,172783.0
2015-09-30 10:00:00,76.42,76.68,76.38,76.67,23389.0,59.5108,59.7133,59.4797,59.7055,23389.0
2015-09-30 10:10:00,76.62,76.63,76.57,76.6,15922.0,59.6666,59.6744,59.6277,59.651,15922.0
2015-09-30 10:20:00,76.58,76.66,76.58,76.64,15869.0,59.6354,59.6977,59.6354,59.6822,15869.0
2015-09-30 10:30:00,76.63,76.68,76.47,76.67,36004.0,59.6744,59.7133,59.5498,59.7055,36004.0
2015-09-30 10:40:00,76.66,76.71,76.6,76.63,203407.0,59.6977,59.7367,59.651,59.6744,203407.0
2015-09-30 10:50:00,76.65,76.7,76.49,76.54,20447.0,59.69,59.7289,59.5654,59.6043,20447.0
2015-09-30 11:00:00,76.55,76.55,76.44,76.48,17829.0,59.6121,59.6121,59.5264,59.5576,17829.0
2015-09-30 11:10:00,76.48,76.61,76.48,76.57,17221.0,59.5576,59.6588,59.5576,59.6277,17221.0
2015-09-30 11:20:00,76.57,76.59,76.47,76.57,20043.0,59.6277,59.6432,59.5498,59.6277,20043.0
2015-09-30 11:30:00,76.56,76.6,76.45,76.45,22084.0,59.6199,59.651,59.5342,59.5342,22084.0
2015-09-30 11:40:00,76.48,76.48,76.27,76.33,44709.0,59.5576,59.5576,59.394,59.4408,44709.0
2015-09-30 11:50:00,76.34,76.36,76.26,76.34,62713.0,59.4485,59.4641,59.3862,59.4485,62713.0
2015-09-30 12:00:00,76.34,76.38,76.17,76.2,33066.0,59.4485,59.4797,59.3162,59.3395,33066.0
2015-09-30 12:10:00,76.18,76.2,76.12,76.16,32117.0,59.3239,59.3395,59.2772,59.3084,32117.0
2015-09-30 12:20:00,76.16,76.22,76.1,76.22,41550.0,59.3084,59.3551,59.2616,59.3551,41550.0
2015-09-30 12:30:00,76.19,76.25,76.17,76.18,44766.0,59.3317,59.3785,59.3162,59.3239,44766.0
2015-09-30 12:40:00,76.17,76.2,75.96,75.98,52550.0,59.3162,59.3395,59.1526,59.1682,52550.0
2015-09-30 12:50:00,75.99,76.06,75.97,76.05,33414.0,59.176,59.2305,59.1604,59.2227,33414.0
2015-09-30 13:00:00,76.06,76.16,76.06,76.13,31582.0,59.2305,59.3084,59.2305,59.285,31582.0
2015-09-30 13:10:00,76.13,76.28,76.11,76.28,30429.0,59.285,59.4018,59.2694,59.4018,30429.0
2015-09-30 13:20:00,76.25,76.25,76.21,76.24,19258.0,59.3785,59.3785,59.3473,59.3707,19258.0
2015-09-30 13:30:00,76.26,76.27,76.18,76.22,28306.0,59.3862,59.394,59.3239,59.3551,28306.0
2015-09-30 13:40:00,76.23,76.39,76.23,76.34,11754.0,59.3629,59.4875,59.3629,59.4485,11754.0
2015-09-30 13:50:00,76.36,76.47,76.34,76.44,33381.0,59.4641,59.5498,59.4485,59.5264,33381.0
2015-09-30 14:00:00,76.43,76.44,76.36,76.37,39604.0,59.5186,59.5264,59.4641,59.4719,39604.0
2015-09-30 14:10:00,76.36,76.44,76.31,76.43,47208.0,59.4641,59.5264,59.4252,59.5186,47208.0
2015-09-30 14:20:00,76.45,76.5,76.42,76.48,37201.0,59.5342,59.5731,59.5108,59.5576,37201.0
2015-09-30 14:30:00,76.5,76.53,76.32,76.34,46675.0,59.5731,59.5965,59.433,59.4485,46675.0
2015-09-30 14:40:00,76.32,76.5,76.32,76.47,36025.0,59.433,59.5731,59.433,59.5498,36025.0
2015-09-30 14:50:00,76.47,76.57,76.41,76.55,84394.0,59.5498,59.6277,59.5031,59.6121,84394.0
2015-09-30 15:00:00,76.55,76.61,76.41,76.48,96422.0,59.6121,59.6588,59.5031,59.5576,96422.0
2015-09-30 15:10:00,76.5,76.54,76.45,76.5,72183.0,59.5731,59.6043,59.5342,59.5731,72183.0
2015-09-30 15:20:00,76.51,76.62,76.48,76.58,141416.0,59.5809,59.6666,59.5576,59.6354,141416.0
2015-09-30 15:30:00,76.57,76.73,76.57,76.68,53663.0,59.6277,59.7523,59.6277,59.7133,53663.0
2015-09-30 15:40:00,76.68,76.81,76.67,76.76,72378.0,59.7133,59.8145,59.7055,59.7756,72378.0
2015-09-30 15:50:00,76.77,76.84,76.74,76.76,87437.0,59.7834,59.8379,59.76,59.7756,87437.0
2015-10-01 09:30:00,76.95,77.16,76.82,76.84,30337.0,59.9236,60.0871,59.8223,59.8379,30337.0
2015-10-01 09:40:00,76.82,76.85,76.76,76.85,3245.0,59.8223,59.8457,59.7756,59.8457,3245.0
2015-10-01 09:50:00,76.87,76.95,76.61,76.62,18905.0,59.8613,59.9236,59.6588,59.6666,18905.0
2015-10-01 10:00:00,76.61,76.73,76.44,76.73,83276.0,59.6588,59.7523,59.5264,59.7523,83276.0
2015-10-01 10:10:00,76.71,76.87,76.67,76.77,27018.0,59.7367,59.8613,59.7055,59.7834,27018.0
2015-10-01 10:20:00,76.79,76.91,76.73,76.84,25418.0,59.799,59.8924,59.7523,59.8379,25418.0
2015-10-01 10:30:00,76.86,76.88,76.65,76.74,32204.0,59.8535,59.8691,59.69,59.76,32204.0
2015-10-01 10:40:00,76.73,76.78,76.58,76.66,183839.0,59.7523,59.7912,59.6354,59.6977,183839.0
2015-10-01 10:50:00,76.67,76.68,76.44,76.45,12120.0,59.7055,59.7133,59.5264,59.5342,12120.0
2015-10-01 11:00:00,76.45,76.53,76.37,76.47,19476.0,59.5342,59.5965,59.4719,59.5498,19476.0
2015-10-01 11:10:00,76.51,76.56,76.37,76.4,92242.0,59.5809,59.6199,59.4719,59.4953,92242.0
2015-10-01 11:20:00,76.39,76.54,76.35,76.45,38066.0,59.4875,59.6043,59.4563,59.5342,38066.0
2015-10-01 11:30:00,76.46,76.54,76.37,76.46,32155.0,59.542,59.6043,59.4719,59.542,32155.0
2015-10-01 11:40:00,76.44,76.47,76.29,76.37,68765.0,59.5264,59.5498,59.4096,59.4719,68765.0
2015-10-01 11:50:00,76.39,76.39,76.1,76.15,79930.0,59.4875,59.4875,59.2616,59.3006,79930.0
2015-10-01 12:00:00,76.16,76.16,75.96,76.0,43502.0,59.3084,59.3084,59.1526,59.1838,43502.0
2015-10-01 12:10:00,76.02,76.09,75.99,76.08,33785.0,59.1993,59.2539,59.176,59.2461,33785.0
2015-10-01 12:20:00,76.08,76.17,76.0,76.13,44372.0,59.2461,59.3162,59.1838,59.285,44372.0
2015-10-01 12:30:00,76.12,76.21,76.11,76.19,15241.0,59.2772,59.3473,59.2694,59.3317,15241.0
2015-10-01 12:40:00,76.18,76.19,76.09,76.09,24262.0,59.3239,59.3317,59.2539,59.2539,24262.0
2015-10-01 12:50:00,76.1,76.21,76.08,76.18,16334.0,59.2616,59.3473,59.2461,59.3239,16334.0
2015-10-01 13:00:00,76.17,76.17,76.04,76.1,14914.0,59.3162,59.3162,59.2149,59.2616,14914.0
2015-10-01 13:10:00,76.09,76.19,76.03,76.13,24256.0,59.2539,59.3317,59.2071,59.285,24256.0
2015-10-01 13:20:00,76.12,76.15,76.02,76.07,60775.0,59.2772,59.3006,59.1993,59.2383,60775.0
2015-10-01 13:30:00,76.09,76.25,76.07,76.18,27901.0,59.2539,59.3785,59.2383,59.3239,27901.0
2015-10-01 13:40:00,76.17,76.27,76.13,76.27,17536.0,59.3162,59.394,59.285,59.394,17536.0
2015-10-01 13:50:00,76.27,76.4,76.21,76.38,36705.0,59.394,59.4953,59.3473,59.4797,36705.0
2015-10-01 14:00:00,76.38,76.53,76.32,76.51,52455.0,59.4797,59.5965,59.433,59.5809,52455.0
2015-10-01 14:10:00,76.5,76.61,76.49,76.56,70078.0,59.5731,59.6588,59.5654,59.6199,70078.0
2015-10-01 14:20:00,76.54,76.57,76.43,76.5,90297.0,59.6043,59.6277,59.5186,59.5731,90297.0
2015-10-01 14:30:00,76.53,76.58,76.47,76.55,32739.0,59.5965,59.6354,59.5498,59.6121,32739.0
2015-10-01 14:40:00,76.55,76.59,76.46,76.47,34242.0,59.6121,59.6432,59.542,59.5498,34242.0
2015-10-01 14:50:00,76.48,76.73,76.47,76.69,62389.0,59.5576,59.7523,59.5498,59.7211,62389.0
2015-10-01 15:00:00,76.71,76.77,76.61,76.64,56383.0,59.7367,59.7834,59.6588,59.6822,56383.0
2015-10-01 15:10:00,76.66,76.79,76.65,76.71,30750.0,59.6977,59.799,59.69,59.7367,30750.0
2015-10-01 15:20:00,76.7,76.72,76.59,76.62,75569.0,59.7289,59.7445,59.6432,59.6666,75569.0
2015-10-01 15:30:00,76.6,76.65,76.45,76.46,55602.0,59.651,59.69,59.5342,59.542,55602.0
2015-10-01 15:40:00,76.48,76.69,76.48,76.69,21387.0,59.5576,59.7211,59.5576,59.7211,21387.0
2015-10-01 15:50:00,76.69,76.85,76.67,76.83,63060.0,59.7211,59.8457,59.7055,59.8301,63060.0
2015-10-02 09:30:00,75.91,75.94,75.67,75.78,27116.0,59.1137,59.1371,58.9268,59.0125,27116.0
2015-10-02 09:40:00,75.78,76.0,75.78,75.8,43660.0,59.0125,59.1838,59.0125,59.028,43660.0
2015-10-02 09:50:00,75.76,75.85,75.65,75.82,16719.0,58.9969,59.067,58.9112,59.0436,16719.0
2015-10-02 10:00:00,75.87,75.91,75.68,75.77,46000.0,59.0825,59.1137,58.9346,59.0047,46000.0
2015-10-02 10:10:00,75.79,76.1,75.76,75.92,150313.0,59.0202,59.2616,58.9969,59.1215,150313.0
2015-10-02 10:20:00,75.95,76.03,75.83,75.88,27783.0,59.1448,59.2071,59.0514,59.0903,27783.0
2015-10-02 10:30:00,75.85,76.0,75.82,76.0,36019.0,59.067,59.1838,59.0436,59.1838,36019.0
2015-10-02 10:40:00,76.0,76.18,75.99,76.18,81746.0,59.1838,59.3239,59.176,59.3239,81746.0
2015-10-02 10:50:00,76.2,76.28,76.09,76.27,48615.0,59.3395,59.4018,59.2539,59.394,48615.0
2015-10-02 11:00:00,76.28,76.43,76.23,76.39,109752.0,59.4018,59.5186,59.3629,59.4875,109752.0
2015-10-02 11:10:00,76.39,76.39,76.21,76.23,23811.0,59.4875,59.4875,59.3473,59.3629,23811.0
2015-10-02 11:20:00,76.26,76.35,76.17,76.33,35909.0,59.3862,59.4563,59.3162,59.4408,35909.0
2015-10-02 11:30:00,76.33,76.53,76.32,76.35,70113.0,59.4408,59.5965,59.433,59.4563,70113.0
2015-10-02 11:40:00,76.34,76.37,76.26,76.3,41675.0,59.4485,59.4719,59.3862,59.4174,41675.0
2015-10-02 11:50:00,76.29,76.41,76.25,76.37,19352.0,59.4096,59.5031,59.3785,59.4719,19352.0
2015-10-02 12:00:00,76.4,76.51,76.36,76.5,44622.0,59.4953,59.5809,59.4641,59.5731,44622.0
2015-10-02 12:10:00,76.55,76.69,76.53,76.67,76361.0,59.6121,59.7211,59.5965,59.7055,76361.0
2015-10-02 12:20:00,76.66,76.73,76.63,76.67,31224.0,59.6977,59.7523,59.6744,59.7055,31224.0
2015-10-02 12:30:00,76.67,76.88,76.66,76.68,273957.0,59.7055,59.8691,59.6977,59.7133,273957.0
2015-10-02 12:40:00,76.67,76.88,76.64,76.85,40743.0,59.7055,59.8691,59.6822,59.8457,40743.0
2015-10-02 12:50:00,76.84,77.02,76.81,76.96,51345.0,59.8379,59.9781,59.8145,59.9314,51345.0
2015-10-02 13:00:00,76.96,77.1,76.94,77.07,34200.0,59.9314,60.0404,59.9158,60.017,34200.0
2015-10-02 13:10:00,77.1,77.24,77.08,77.13,101674.0,60.0404,60.1494,60.0248,60.0637,101674.0
2015-10-02 13:20:00,77.13,77.14,77.02,77.06,13250.0,60.0637,60.0715,59.9781,60.0092,13250.0
2015-10-02 13:30:00,77.05,77.11,76.92,76.92,56623.0,60.0014,60.0482,59.9002,59.9002,56623.0
2015-10-02 13:40:00,76.93,77.11,76.87,77.07,39555.0,59.908,60.0482,59.8613,60.017,39555.0
2015-10-02 13:50:00,77.07,77.11,76.96,76.98,30912.0,60.017,60.0482,59.9314,59.9469,30912.0
2015-10-02 14:00:00,76.99,77.15,76.95,77.15,41785.0,59.9547,60.0793,59.9236,60.0793,41785.0
2015-10-02 14:10:00,77.15,77.16,77.0,77.02,56678.0,60.0793,60.0871,59.9625,59.9781,56678.0
2015-10-02 14:20:00,77.02,77.18,76.98,77.13,54368.0,59.9781,60.1027,59.9469,60.0637,54368.0
2015-10-02 14:30:00,77.15,77.19,77.1,77.16,14578.0,60.0793,60.1105,60.0404,60.0871,14578.0
2015-10-02 14:40:00,77.17,77.19,77.07,77.07,38862.0,60.0949,60.1105,60.017,60.017,38862.0
2015-10-02 14:50:00,77.08,77.13,77.01,77.01,36921.0,60.0248,60.0637,59.9703,59.9703,36921.0
2015-10-02 15:00:00,77.02,77.22,77.0,77.22,77115.0,59.9781,60.1338,59.9625,60.1338,77115.0
2015-10-02 15:10:00,77.22,77.47,77.2,77.45,121031.0,60.1338,60.3285,60.1183,60.3129,121031.0
2015-10-02 15:20:00,77.44,77.57,77.42,77.57,55980.0,60.3052,60.4064,60.2896,60.4064,55980.0
2015-10-02 15:30:00,77.58,77.69,77.54,77.61,100355.0,60.4142,60.4998,60.383,60.4375,100355.0
2015-10-02 15:40:00,77.62,77.72,77.6,77.71,49843.0,60.4453,60.5232,60.4297,60.5154,49843.0
2015-10-02 15:50:00,77.72,77.85,77.65,77.85,44754.0,60.5232,60.6244,60.4687,60.6244,44754.0
2015-10-05 09:30:00,78.49,78.85,78.48,78.85,41920.0,61.1228,61.4032,61.115,61.4032,41920.0
2015-10-05 09:40:00,78.87,78.94,78.82,78.94,14634.0,61.4187,61.4733,61.3798,61.4733,14634.0
2015-10-05 09:50:00,78.96,79.0,78.93,78.97,17099.0,61.4888,61.52,61.4655,61.4966,17099.0
2015-10-05 10:00:00,78.98,79.02,78.87,79.0,22381.0,61.5044,61.5356,61.4187,61.52,22381.0
2015-10-05 10:10:00,78.99,79.1,78.98,79.05,48546.0,61.5122,61.5978,61.5044,61.5589,48546.0
2015-10-05 10:20:00,79.04,79.09,79.01,79.01,29428.0,61.5511,61.5901,61.5278,61.5278,29428.0
2015-10-05 10:30:00,79.03,79.03,78.94,78.95,24624.0,61.5433,61.5433,61.4733,61.481,24624.0
2015-10-05 10:40:00,78.95,78.96,78.79,78.86,53530.0,61.481,61.4888,61.3564,61.411,53530.0
2015-10-05 10:50:00,78.86,78.96,78.82,78.92,84500.0,61.411,61.4888,61.3798,61.4577,84500.0
2015-10-05 11:00:00,78.94,79.06,78.93,79.05,22629.0,61.4733,61.5667,61.4655,61.5589,22629.0
2015-10-05 11:10:00,79.04,79.08,78.98,78.99,19278.0,61.5511,61.5823,61.5044,61.5122,19278.0
2015-10-05 11:20:00,78.97,79.09,78.96,79.03,24122.0,61.4966,61.5901,61.4888,61.5433,24122.0
2015-10-05 11:30:00,79.05,79.09,78.98,78.98,18832.0,61.5589,61.5901,61.5044,61.5044,18832.0
2015-10-05 11:40:00,78.98,79.03,78.97,79.02,16523.0,61.5044,61.5433,61.4966,61.5356,16523.0
2015-10-05 11:50:00,79.04,79.08,78.98,79.08,17470.0,61.5511,61.5823,61.5044,61.5823,17470.0
2015-10-05 12:00:00,79.08,79.16,79.07,79.12,18982.0,61.5823,61.6446,61.5745,61.6134,18982.0
2015-10-05 12:10:00,79.13,79.21,79.08,79.18,56391.0,61.6212,61.6835,61.5823,61.6601,56391.0
2015-10-05 12:20:00,79.16,79.16,79.09,79.14,21711.0,61.6446,61.6446,61.5901,61.629,21711.0
2015-10-05 12:30:00,79.16,79.21,79.15,79.2,136022.0,61.6446,61.6835,61.6368,61.6757,136022.0
2015-10-05 12:40:00,79.2,79.24,79.18,79.24,48300.0,61.6757,61.7069,61.6601,61.7069,48300.0
2015-10-05 12:50:00,79.24,79.24,79.13,79.16,25648.0,61.7069,61.7069,61.6212,61.6446,25648.0
2015-10-05 13:00:00,79.17,79.22,79.13,79.21,75840.0,61.6524,61.6913,61.6212,61.6835,75840.0
2015-10-05 13:10:00,79.2,79.3,79.2,79.3,81454.0,61.6757,61.7536,61.6757,61.7536,81454.0
2015-10-05 13:20:00,79.31,79.32,79.28,79.28,29488.0,61.7614,61.7692,61.738,61.738,29488.0
2015-10-05 13:30:00,79.26,79.28,79.21,79.26,38472.0,61.7224,61.738,61.6835,61.7224,38472.0
2015-10-05 13:40:00,79.24,79.31,79.2,79.31,14156.0,61.7069,61.7614,61.6757,61.7614,14156.0
2015-10-05 13:50:00,79.28,79.3,79.26,79.28,53394.0,61.738,61.7536,61.7224,61.738,53394.0
2015-10-05 14:00:00,79.28,79.31,79.24,79.3,69140.0,61.738,61.7614,61.7069,61.7536,69140.0
2015-10-05 14:10:00,79.3,79.36,79.28,79.36,24785.0,61.7536,61.8003,61.738,61.8003,24785.0
2015-10-05 14:20:00,79.36,79.45,79.35,79.45,9175.0,61.8003,61.8704,61.7925,61.8704,9175.0
2015-10-05 14:30:00,79.43,79.52,79.43,79.46,179897.0,61.8548,61.9249,61.8548,61.8782,179897.0
2015-10-05 14:40:00,79.49,79.53,79.43,79.44,34196.0,61.9016,61.9327,61.8548,61.8626,34196.0
2015-10-05 14:50:00,79.43,79.48,79.42,79.47,55540.0,61.8548,61.8938,61.847,61.886,55540.0
2015-10-05 15:00:00,79.44,79.53,79.42,79.52,35311.0,61.8626,61.9327,61.847,61.9249,35311.0
2015-10-05 15:10:00,79.52,79.53,79.41,79.42,38735.0,61.9249,61.9327,61.8393,61.847,38735.0
2015-10-05 15:20:00,79.39,79.47,79.39,79.46,18145.0,61.8237,61.886,61.8237,61.8782,18145.0
2015-10-05 15:30:00,79.46,79.57,79.44,79.45,35424.0,61.8782,61.9639,61.8626,61.8704,35424.0
2015-10-05 15:40:00,79.44,79.49,79.41,79.47,66919.0,61.8626,61.9016,61.8393,61.886,66919.0
2015-10-05 15:50:00,79.49,79.51,79.42,79.46,249288.0,61.9016,61.9171,61.847,61.8782,249288.0
2015-10-06 09:30:00,79.52,79.52,79.33,79.36,30545.0,61.9249,61.9249,61.777,61.8003,30545.0
2015-10-06 09:40:00,79.53,79.59,79.49,79.56,19429.0,61.9327,61.9794,61.9016,61.9561,19429.0
2015-10-06 09:50:00,79.56,79.71,79.56,79.7,18808.0,61.9561,62.0729,61.9561,62.0651,18808.0
2015-10-06 10:00:00,79.68,79.68,79.52,79.57,19285.0,62.0495,62.0495,61.9249,61.9639,19285.0
2015-10-06 10:10:00,79.59,79.64,79.41,79.41,21195.0,61.9794,62.0184,61.8393,61.8393,21195.0
2015-10-06 10:20:00,79.41,79.43,79.32,79.34,33616.0,61.8393,61.8548,61.7692,61.7847,33616.0
2015-10-06 10:30:00,79.37,79.44,79.29,79.41,40824.0,61.8081,61.8626,61.7458,61.8393,40824.0
2015-10-06 10:40:00,79.43,79.54,79.42,79.45,52031.0,61.8548,61.9405,61.847,61.8704,52031.0
2015-10-06 10:50:00,79.39,79.46,79.35,79.39,23850.0,61.8237,61.8782,61.7925,61.8237,23850.0
2015-10-06 11:00:00,79.4,79.52,79.4,79.49,25722.0,61.8315,61.9249,61.8315,61.9016,25722.0
2015-10-06 11:10:00,79.52,79.65,79.46,79.63,32734.0,61.9249,62.0262,61.8782,62.0106,32734.0
2015-10-06 11:20:00,79.66,79.68,79.57,79.63,24863.0,62.0339,62.0495,61.9639,62.0106,24863.0
2015-10-06 11:30:00,79.65,79.65,79.34,79.35,32411.0,62.0262,62.0262,61.7847,61.7925,32411.0
2015-10-06 11:40:00,79.34,79.39,79.27,79.31,21694.0,61.7847,61.8237,61.7302,61.7614,21694.0
2015-10-06 11:50:00,79.37,79.37,79.17,79.22,27581.0,61.8081,61.8081,61.6524,61.6913,27581.0
2015-10-06 12:00:00,79.25,79.34,79.24,79.31,17089.0,61.7147,61.7847,61.7069,61.7614,17089.0
2015-10-06 12:10:00,79.29,79.32,79.21,79.22,7168.0,61.7458,61.7692,61.6835,61.6913,7168.0
2015-10-06 12:20:00,79.23,79.36,79.23,79.27,36215.0,61.6991,61.8003,61.6991,61.7302,36215.0
2015-10-06 12:30:00,79.25,79.25,79.11,79.17,47617.0,61.7147,61.7147,61.6056,61.6524,47617.0
2015-10-06 12:40:00,79.17,79.25,79.12,79.22,49495.0,61.6524,61.7147,61.6134,61.6913,49495.0
2015-10-06 12:50:00,79.23,79.28,79.22,79.28,9723.0,61.6991,61.738,61.6913,61.738,9723.0
2015-10-06 13:00:00,79.3,79.32,79.24,79.29,7027.0,61.7536,61.7692,61.7069,61.7458,7027.0
2015-10-06 13:10:00,79.3,79.42,79.27,79.4,30018.0,61.7536,61.847,61.7302,61.8315,30018.0
2015-10-06 13:20:00,79.43,79.46,79.38,79.39,18914.0,61.8548,61.8782,61.8159,61.8237,18914.0
2015-10-06 13:30:00,79.36,79.36,79.29,79.3,10645.0,61.8003,61.8003,61.7458,61.7536,10645.0
2015-10-06 13:40:00,79.29,79.29,79.21,79.28,10721.0,61.7458,61.7458,61.6835,61.738,10721.0
2015-10-06 13:50:00,79.29,79.32,79.24,79.29,23005.0,61.7458,61.7692,61.7069,61.7458,23005.0
2015-10-06 14:00:00,79.28,79.35,79.24,79.25,15341.0,61.738,61.7925,61.7069,61.7147,15341.0
2015-10-06 14:10:00,79.28,79.51,79.27,79.48,53472.0,61.738,61.9171,61.7302,61.8938,53472.0
2015-10-06 14:20:00,79.48,79.5,79.39,79.5,38993.0,61.8938,61.9093,61.8237,61.9093,38993.0
2015-10-06 14:30:00,79.48,79.55,79.41,79.5,24697.0,61.8938,61.9483,61.8393,61.9093,24697.0
2015-10-06 14:40:00,79.51,79.51,79.38,79.48,42690.0,61.9171,61.9171,61.8159,61.8938,42690.0
2015-10-06 14:50:00,79.48,79.5,79.3,79.36,56056.0,61.8938,61.9093,61.7536,61.8003,56056.0
2015-10-06 15:00:00,79.35,79.45,79.33,79.43,22989.0,61.7925,61.8704,61.777,61.8548,22989.0
2015-10-06 15:10:00,79.42,79.42,79.28,79.39,38002.0,61.847,61.847,61.738,61.8237,38002.0
2015-10-06 15:20:00,79.36,79.42,79.3,79.41,27380.0,61.8003,61.847,61.7536,61.8393,27380.0
2015-10-06 15:30:00,79.41,79.48,79.36,79.37,19242.0,61.8393,61.8938,61.8003,61.8081,19242.0
2015-10-06 15:40:00,79.38,79.4,79.32,79.36,24341.0,61.8159,61.8315,61.7692,61.8003,24341.0
2015-10-06 15:50:00,79.35,79.39,79.27,79.32,46667.0,61.7925,61.8237,61.7302,61.7692,46667.0
2015-10-07 09:30:00,79.79,80.1,79.71,80.1,11173.0,62.1352,62.3766,62.0729,62.3766,11173.0
2015-10-07 09:40:00,80.11,80.14,80.0,80.12,15236.0,62.3844,62.4077,62.2987,62.3922,15236.0
2015-10-07 09:50:00,80.1,80.13,80.04,80.09,20180.0,62.3766,62.3999,62.3299,62.3688,20180.0
2015-10-07 10:00:00,80.13,80.19,80.08,80.08,9295.0,62.3999,62.4467,62.361,62.361,9295.0
2015-10-07 10:10:00,80.12,80.23,80.1,80.19,10690.0,62.3922,62.4778,62.3766,62.4467,10690.0
2015-10-07 10:20:00,80.17,80.19,80.13,80.18,17472.0,62.4311,62.4467,62.3999,62.4389,17472.0
2015-10-07 10:30:00,80.17,80.17,79.98,79.98,12279.0,62.4311,62.4311,62.2831,62.2831,12279.0
2015-10-07 10:40:00,79.95,79.95,79.79,79.8,30747.0,62.2598,62.2598,62.1352,62.143,30747.0
2015-10-07 10:50:00,79.82,79.9,79.7,79.83,33833.0,62.1585,62.2208,62.0651,62.1663,33833.0
2015-10-07 11:00:00,79.84,79.84,79.56,79.61,25999.0,62.1741,62.1741,61.9561,61.995,25999.0
2015-10-07 11:10:00,79.62,79.62,79.45,79.54,12580.0,62.0028,62.0028,61.8704,61.9405,12580.0
2015-10-07 11:20:00,79.48,79.54,79.31,79.36,12643.0,61.8938,61.9405,61.7614,61.8003,12643.0
2015-10-07 11:30:00,79.31,79.55,79.31,79.52,12324.0,61.7614,61.9483,61.7614,61.9249,12324.0
2015-10-07 11:40:00,79.5,79.5,79.36,79.42,14530.0,61.9093,61.9093,61.8003,61.847,14530.0
2015-10-07 11:50:00,79.42,79.65,79.42,79.64,22798.0,61.847,62.0262,61.847,62.0184,22798.0
2015-10-07 12:00:00,79.66,79.68,79.6,79.6,19780.0,62.0339,62.0495,61.9872,61.9872,19780.0
2015-10-07 12:10:00,79.59,79.69,79.58,79.69,20802.0,61.9794,62.0573,61.9716,62.0573,20802.0
2015-10-07 12:20:00,79.65,79.66,79.4,79.4,21048.0,62.0262,62.0339,61.8315,61.8315,21048.0
2015-10-07 12:30:00,79.45,79.55,79.44,79.5,11894.0,61.8704,61.9483,61.8626,61.9093,11894.0
2015-10-07 12:40:00,79.47,79.69,79.44,79.66,18870.0,61.886,62.0573,61.8626,62.0339,18870.0
2015-10-07 12:50:00,79.67,79.67,79.56,79.56,4446.0,62.0417,62.0417,61.9561,61.9561,4446.0
2015-10-07 13:00:00,79.58,79.68,79.52,79.68,9631.0,61.9716,62.0495,61.9249,62.0495,9631.0
2015-10-07 13:10:00,79.71,79.79,79.71,79.72,15640.0,62.0729,62.1352,62.0729,62.0807,15640.0
2015-10-07 13:20:00,79.71,79.79,79.71,79.74,20111.0,62.0729,62.1352,62.0729,62.0962,20111.0
2015-10-07 13:30:00,79.74,79.9,79.74,79.85,18853.0,62.0962,62.2208,62.0962,62.1819,18853.0
2015-10-07 13:40:00,79.86,79.97,79.83,79.94,23411.0,62.1897,62.2753,62.1663,62.252,23411.0
2015-10-07 13:50:00,79.91,79.99,79.85,79.93,34005.0,62.2286,62.2909,62.1819,62.2442,34005.0
2015-10-07 14:00:00,79.93,80.06,79.92,79.99,49284.0,62.2442,62.3454,62.2364,62.2909,49284.0
2015-10-07 14:10:00,79.99,79.99,79.88,79.92,27339.0,62.2909,62.2909,62.2053,62.2364,27339.0
2015-10-07 14:20:00,79.89,79.89,79.77,79.84,9582.0,62.213,62.213,62.1196,62.1741,9582.0
2015-10-07 14:30:00,79.87,79.92,79.72,79.79,44850.0,62.1975,62.2364,62.0807,62.1352,44850.0
2015-10-07 14:40:00,79.78,79.87,79.7,79.72,34653.0,62.1274,62.1975,62.0651,62.0807,34653.0
2015-10-07 14:50:00,79.74,79.78,79.68,79.71,20570.0,62.0962,62.1274,62.0495,62.0729,20570.0
2015-10-07 15:00:00,79.7,79.79,79.68,79.71,16058.0,62.0651,62.1352,62.0495,62.0729,16058.0
2015-10-07 15:10:00,79.72,79.94,79.72,79.87,39243.0,62.0807,62.252,62.0807,62.1975,39243.0
2015-10-07 15:20:00,79.85,79.85,79.74,79.77,28378.0,62.1819,62.1819,62.0962,62.1196,28378.0
2015-10-07 15:30:00,79.79,79.89,79.78,79.88,17960.0,62.1352,62.213,62.1274,62.2053,17960.0
2015-10-07 15:40:00,79.87,79.95,79.82,79.85,20575.0,62.1975,62.2598,62.1585,62.1819,20575.0
2015-10-07 15:50:00,79.86,80.06,79.86,80.06,42905.0,62.1897,62.3454,62.1897,62.3454,42905.0
2015-10-08 09:30:00,79.81,79.95,79.81,79.86,30112.0,62.1508,62.2598,62.1508,62.1897,30112.0
2015-10-08 09:40:00,79.84,79.9,79.76,79.85,19503.0,62.1741,62.2208,62.1118,62.1819,19503.0
2015-10-08 09:50:00,79.89,79.95,79.82,79.89,10059.0,62.213,62.2598,62.1585,62.213,10059.0
2015-10-08 10:00:00,79.88,79.98,79.88,79.96,12665.0,62.2053,62.2831,62.2053,62.2676,12665.0
2015-10-08 10:10:00,79.96,79.98,79.87,79.87,13081.0,62.2676,62.2831,62.1975,62.1975,13081.0
2015-10-08 10:20:00,79.86,79.9,79.81,79.81,30249.0,62.1897,62.2208,62.1508,62.1508,30249.0
2015-10-08 10:30:00,79.81,79.94,79.81,79.92,31337.0,62.1508,62.252,62.1508,62.2364,31337.0
2015-10-08 10:40:00,79.95,79.98,79.89,79.89,29295.0,62.2598,62.2831,62.213,62.213,29295.0
2015-10-08 10:50:00,79.92,79.96,79.87,79.96,16972.0,62.2364,62.2676,62.1975,62.2676,16972.0
2015-10-08 11:00:00,79.96,80.01,79.87,79.9,16707.0,62.2676,62.3065,62.1975,62.2208,16707.0
2015-10-08 11:10:00,79.89,79.95,79.86,79.92,30245.0,62.213,62.2598,62.1897,62.2364,30245.0
2015-10-08 11:20:00,79.91,80.08,79.91,80.08,27093.0,62.2286,62.361,62.2286,62.361,27093.0
2015-10-08 11:30:00,80.07,80.15,80.07,80.07,28154.0,62.3532,62.4155,62.3532,62.3532,28154.0
2015-10-08 11:40:00,80.08,80.11,80.06,80.07,4494.0,62.361,62.3844,62.3454,62.3532,4494.0
2015-10-08 11:50:00,80.08,80.15,80.06,80.15,7726.0,62.361,62.4155,62.3454,62.4155,7726.0
2015-10-08 12:00:00,80.13,80.2,80.12,80.14,23425.0,62.3999,62.4545,62.3922,62.4077,23425.0
2015-10-08 12:10:00,80.15,80.24,80.14,80.21,23020.0,62.4155,62.4856,62.4077,62.4622,23020.0
2015-10-08 12:20:00,80.21,80.23,80.1,80.11,12850.0,62.4622,62.4778,62.3766,62.3844,12850.0
2015-10-08 12:30:00,80.12,80.2,80.11,80.2,22265.0,62.3922,62.4545,62.3844,62.4545,22265.0
2015-10-08 12:40:00,80.22,80.24,79.98,80.0,48563.0,62.47,62.4856,62.2831,62.2987,48563.0
2015-10-08 12:50:00,79.98,80.04,79.95,80.02,18475.0,62.2831,62.3299,62.2598,62.3143,18475.0
2015-10-08 13:00:00,80.02,80.07,79.99,80.03,10014.0,62.3143,62.3532,62.2909,62.3221,10014.0
2015-10-08 13:10:00,80.02,80.1,79.99,80.08,28743.0,62.3143,62.3766,62.2909,62.361,28743.0
2015-10-08 13:20:00,80.09,80.17,80.08,80.15,31205.0,62.3688,62.4311,62.361,62.4155,31205.0
2015-10-08 13:30:00,80.14,80.2,80.14,80.18,23623.0,62.4077,62.4545,62.4077,62.4389,23623.0
2015-10-08 13:40:00,80.18,80.22,80.16,80.21,12485.0,62.4389,62.47,62.4233,62.4622,12485.0
2015-10-08 13:50:00,80.17,80.25,80.16,80.24,21492.0,62.4311,62.4934,62.4233,62.4856,21492.0
2015-10-08 14:00:00,80.24,80.48,80.12,80.21,134498.0,62.4856,62.6725,62.3922,62.4622,134498.0
2015-10-08 14:10:00,80.22,80.42,80.22,80.31,68600.0,62.47,62.6258,62.47,62.5401,68600.0
2015-10-08 14:20:00,80.32,80.38,80.24,80.35,56623.0,62.5479,62.5946,62.4856,62.5713,56623.0
2015-10-08 14:30:00,80.33,80.53,80.33,80.53,63200.0,62.5557,62.7114,62.5557,62.7114,63200.0
2015-10-08 14:40:00,80.53,80.61,80.51,80.53,32055.0,62.7114,62.7737,62.6959,62.7114,32055.0
2015-10-08 14:50:00,80.55,80.69,80.5,80.66,18409.0,62.727,62.836,62.6881,62.8127,18409.0
2015-10-08 15:00:00,80.64,80.8,80.64,80.77,43274.0,62.7971,62.9217,62.7971,62.8983,43274.0
2015-10-08 15:10:00,80.78,80.92,80.78,80.87,45203.0,62.9061,63.0151,62.9061,62.9762,45203.0
2015-10-08 15:20:00,80.88,80.92,80.72,80.75,36191.0,62.984,63.0151,62.8594,62.8828,36191.0
2015-10-08 15:30:00,80.77,80.81,80.64,80.64,37158.0,62.8983,62.9295,62.7971,62.7971,37158.0
2015-10-08 15:40:00,80.65,80.82,80.65,80.77,38750.0,62.8049,62.9373,62.8049,62.8983,38750.0
2015-10-08 15:50:00,80.77,80.82,80.73,80.79,58229.0,62.8983,62.9373,62.8672,62.9139,58229.0
2015-10-09 09:30:00,80.93,81.02,80.86,81.02,14645.0,63.0229,63.093,62.9684,63.093,14645.0
2015-10-09 09:40:00,81.02,81.09,80.98,81.04,25716.0,63.093,63.1475,63.0619,63.1086,25716.0
2015-10-09 09:50:00,81.04,81.06,80.9,80.98,20119.0,63.1086,63.1242,62.9996,63.0619,20119.0
2015-10-09 10:00:00,80.99,80.99,80.77,80.79,19300.0,63.0697,63.0697,62.8983,62.9139,19300.0
2015-10-09 10:10:00,80.76,80.78,80.68,80.78,29128.0,62.8905,62.9061,62.8282,62.9061,29128.0
2015-10-09 10:20:00,80.78,80.8,80.7,80.77,22028.0,62.9061,62.9217,62.8438,62.8983,22028.0
2015-10-09 10:30:00,80.77,80.89,80.76,80.85,34341.0,62.8983,62.9918,62.8905,62.9606,34341.0
2015-10-09 10:40:00,80.86,80.9,80.81,80.81,23851.0,62.9684,62.9996,62.9295,62.9295,23851.0
2015-10-09 10:50:00,80.8,80.92,80.77,80.92,38120.0,62.9217,63.0151,62.8983,63.0151,38120.0
2015-10-09 11:00:00,80.91,80.95,80.82,80.83,20185.0,63.0074,63.0385,62.9373,62.9451,20185.0
2015-10-09 11:10:00,80.83,80.84,80.76,80.78,36312.0,62.9451,62.9528,62.8905,62.9061,36312.0
2015-10-09 11:20:00,80.77,80.84,80.72,80.83,29504.0,62.8983,62.9528,62.8594,62.9451,29504.0
2015-10-09 11:30:00,80.83,80.85,80.72,80.76,158954.0,62.9451,62.9606,62.8594,62.8905,158954.0
2015-10-09 11:40:00,80.75,80.75,80.68,80.69,131760.0,62.8828,62.8828,62.8282,62.836,131760.0
2015-10-09 11:50:00,80.72,80.72,80.63,80.68,16919.0,62.8594,62.8594,62.7893,62.8282,16919.0
2015-10-09 12:00:00,80.71,80.77,80.65,80.65,8380.0,62.8516,62.8983,62.8049,62.8049,8380.0
2015-10-09 12:10:00,80.66,80.67,80.55,80.58,29994.0,62.8127,62.8205,62.727,62.7504,29994.0
2015-10-09 12:20:00,80.57,80.61,80.54,80.6,39756.0,62.7426,62.7737,62.7192,62.766,39756.0
2015-10-09 12:30:00,80.59,80.59,80.49,80.55,15966.0,62.7582,62.7582,62.6803,62.727,15966.0
2015-10-09 12:40:00,80.55,80.55,80.49,80.55,15082.0,62.727,62.727,62.6803,62.727,15082.0
2015-10-09 12:50:00,80.55,80.59,80.54,80.55,13885.0,62.727,62.7582,62.7192,62.727,13885.0
2015-10-09 13:00:00,80.56,80.6,80.51,80.51,18044.0,62.7348,62.766,62.6959,62.6959,18044.0
2015-10-09 13:10:00,80.5,80.51,80.42,80.48,25559.0,62.6881,62.6959,62.6258,62.6725,25559.0
2015-10-09 13:20:00,80.48,80.53,80.48,80.49,8957.0,62.6725,62.7114,62.6725,62.6803,8957.0
2015-10-09 13:30:00,80.48,80.51,80.41,80.5,13892.0,62.6725,62.6959,62.618,62.6881,13892.0
2015-10-09 13:40:00,80.49,80.58,80.45,80.54,12877.0,62.6803,62.7504,62.6491,62.7192,12877.0
2015-10-09 13:50:00,80.55,80.57,80.52,80.53,20435.0,62.727,62.7426,62.7037,62.7114,20435.0
2015-10-09 14:00:00,80.56,80.56,80.49,80.52,23139.0,62.7348,62.7348,62.6803,62.7037,23139.0
2015-10-09 14:10:00,80.53,80.56,80.47,80.48,17078.0,62.7114,62.7348,62.6647,62.6725,17078.0
2015-10-09 14:20:00,80.49,80.58,80.45,80.57,27247.0,62.6803,62.7504,62.6491,62.7426,27247.0
2015-10-09 14:30:00,80.56,80.59,80.51,80.58,31431.0,62.7348,62.7582,62.6959,62.7504,31431.0
2015-10-09 14:40:00,80.59,80.61,80.53,80.59,52943.0,62.7582,62.7737,62.7114,62.7582,52943.0
2015-10-09 14:50:00,80.59,80.62,80.57,80.62,26018.0,62.7582,62.7815,62.7426,62.7815,26018.0
2015-10-09 15:00:00,80.61,80.62,80.56,80.62,11535.0,62.7737,62.7815,62.7348,62.7815,11535.0
2015-10-09 15:10:00,80.62,80.62,80.52,80.55,28602.0,62.7815,62.7815,62.7037,62.727,28602.0
2015-10-09 15:20:00,80.54,80.6,80.54,80.6,17586.0,62.7192,62.766,62.7192,62.766,17586.0
2015-10-09 15:30:00,80.61,80.72,80.61,80.66,10574.0,62.7737,62.8594,62.7737,62.8127,10574.0
2015-10-09 15:40:00,80.67,80.73,80.65,80.7,37158.0,62.8205,62.8672,62.8049,62.8438,37158.0
2015-10-09 15:50:00,80.7,80.75,80.66,80.69,34517.0,62.8438,62.8828,62.8127,62.836,34517.0
2015-10-12 09:30:00,80.53,80.68,80.43,80.48,30071.0,62.7114,62.8282,62.6336,62.6725,30071.0
2015-10-12 09:40:00,80.48,80.59,80.48,80.52,15864.0,62.6725,62.7582,62.6725,62.7037,15864.0
2015-10-12 09:50:00,80.54,80.54,80.47,80.53,5926.0,62.7192,62.7192,62.6647,62.7114,5926.0
2015-10-12 10:00:00,80.5,80.57,80.45,80.53,15416.0,62.6881,62.7426,62.6491,62.7114,15416.0
2015-10-12 10:10:00,80.57,80.59,80.48,80.49,13561.0,62.7426,62.7582,62.6725,62.6803,13561.0
2015-10-12 10:20:00,80.45,80.48,80.38,80.47,15310.0,62.6491,62.6725,62.5946,62.6647,15310.0
2015-10-12 10:30:00,80.46,80.52,80.45,80.51,4197.0,62.6569,62.7037,62.6491,62.6959,4197.0
2015-10-12 10:40:00,80.5,80.52,80.43,80.51,12127.0,62.6881,62.7037,62.6336,62.6959,12127.0
2015-10-12 10:50:00,80.52,80.57,80.41,80.41,29677.0,62.7037,62.7426,62.618,62.618,29677.0
2015-10-12 11:00:00,80.42,80.57,80.42,80.57,35609.0,62.6258,62.7426,62.6258,62.7426,35609.0
2015-10-12 11:10:00,80.56,80.57,80.49,80.51,6007.0,62.7348,62.7426,62.6803,62.6959,6007.0
2015-10-12 11:20:00,80.52,80.58,80.51,80.57,11968.0,62.7037,62.7504,62.6959,62.7426,11968.0
2015-10-12 11:30:00,80.59,80.61,80.55,80.57,79347.0,62.7582,62.7737,62.727,62.7426,79347.0
2015-10-12 11:40:00,80.56,80.68,80.52,80.62,74852.0,62.7348,62.8282,62.7037,62.7815,74852.0
2015-10-12 11:50:00,80.62,80.63,80.56,80.58,9788.0,62.7815,62.7893,62.7348,62.7504,9788.0
2015-10-12 12:00:00,80.59,80.6,80.55,80.6,76452.0,62.7582,62.766,62.727,62.766,76452.0
2015-10-12 12:10:00,80.61,80.64,80.58,80.59,6107.0,62.7737,62.7971,62.7504,62.7582,6107.0
2015-10-12 12:20:00,80.6,80.61,80.55,80.61,26990.0,62.766,62.7737,62.727,62.7737,26990.0
2015-10-12 12:30:00,80.6,80.61,80.55,80.57,8630.0,62.766,62.7737,62.727,62.7426,8630.0
2015-10-12 12:40:00,80.56,80.56,80.51,80.51,7723.0,62.7348,62.7348,62.6959,62.6959,7723.0
2015-10-12 12:50:00,80.53,80.56,80.52,80.56,12821.0,62.7114,62.7348,62.7037,62.7348,12821.0
2015-10-12 13:00:00,80.56,80.56,80.45,80.46,8667.0,62.7348,62.7348,62.6491,62.6569,8667.0
2015-10-12 13:10:00,80.47,80.5,80.47,80.5,6852.0,62.6647,62.6881,62.6647,62.6881,6852.0
2015-10-12 13:20:00,80.5,80.53,80.5,80.53,14201.0,62.6881,62.7114,62.6881,62.7114,14201.0
2015-10-12 13:30:00,80.53,80.57,80.53,80.56,5035.0,62.7114,62.7426,62.7114,62.7348,5035.0
2015-10-12 13:40:00,80.57,80.57,80.52,80.55,7383.0,62.7426,62.7426,62.7037,62.727,7383.0
2015-10-12 13:50:00,80.58,80.58,80.5,80.51,5072.0,62.7504,62.7504,62.6881,62.6959,5072.0
2015-10-12 14:00:00,80.51,80.57,80.5,80.56,43438.0,62.6959,62.7426,62.6881,62.7348,43438.0
2015-10-12 14:10:00,80.57,80.57,80.52,80.53,6731.0,62.7426,62.7426,62.7037,62.7114,6731.0
2015-10-12 14:20:00,80.55,80.55,80.52,80.52,29447.0,62.727,62.727,62.7037,62.7037,29447.0
2015-10-12 14:30:00,80.51,80.55,80.5,80.52,18623.0,62.6959,62.727,62.6881,62.7037,18623.0
2015-10-12 14:40:00,80.53,80.55,80.52,80.54,16811.0,62.7114,62.727,62.7037,62.7192,16811.0
2015-10-12 14:50:00,80.55,80.59,80.55,80.57,13761.0,62.727,62.7582,62.727,62.7426,13761.0
2015-10-12 15:00:00,80.58,80.61,80.56,80.61,29659.0,62.7504,62.7737,62.7348,62.7737,29659.0
2015-10-12 15:10:00,80.6,80.63,80.59,80.61,12371.0,62.766,62.7893,62.7582,62.7737,12371.0
2015-10-12 15:20:00,80.61,80.64,80.6,80.63,14059.0,62.7737,62.7971,62.766,62.7893,14059.0
2015-10-12 15:30:00,80.62,80.68,80.62,80.68,8971.0,62.7815,62.8282,62.7815,62.8282,8971.0
2015-10-12 15:40:00,80.68,80.69,80.62,80.64,34365.0,62.8282,62.836,62.7815,62.7971,34365.0
2015-10-12 15:50:00,80.63,80.68,80.61,80.67,16927.0,62.7893,62.8282,62.7737,62.8205,16927.0
2015-10-13 09:30:00,80.26,80.41,80.26,80.39,21057.0,62.5012,62.618,62.5012,62.6024,21057.0
2015-10-13 09:40:00,80.42,80.46,80.38,80.45,11489.0,62.6258,62.6569,62.5946,62.6491,11489.0
2015-10-13 09:50:00,80.48,80.55,80.44,80.49,12603.0,62.6725,62.727,62.6414,62.6803,12603.0
2015-10-13 10:00:00,80.53,80.66,80.51,80.63,1795.0,62.7114,62.8127,62.6959,62.7893,1795.0
2015-10-13 10:10:00,80.63,80.66,80.56,80.61,9612.0,62.7893,62.8127,62.7348,62.7737,9612.0
2015-10-13 10:20:00,80.61,80.67,80.57,80.67,21790.0,62.7737,62.8205,62.7426,62.8205,21790.0
2015-10-13 10:30:00,80.68,80.71,80.64,80.65,23183.0,62.8282,62.8516,62.7971,62.8049,23183.0
2015-10-13 10:40:00,80.65,80.71,80.64,80.66,25777.0,62.8049,62.8516,62.7971,62.8127,25777.0
2015-10-13 10:50:00,80.66,80.8,80.66,80.78,34587.0,62.8127,62.9217,62.8127,62.9061,34587.0
2015-10-13 11:00:00,80.77,80.82,80.74,80.8,8652.0,62.8983,62.9373,62.875,62.9217,8652.0
2015-10-13 11:10:00,80.78,80.88,80.76,80.78,14050.0,62.9061,62.984,62.8905,62.9061,14050.0
2015-10-13 11:20:00,80.77,80.82,80.71,80.71,32479.0,62.8983,62.9373,62.8516,62.8516,32479.0
2015-10-13 11:30:00,80.72,80.78,80.69,80.78,25680.0,62.8594,62.9061,62.836,62.9061,25680.0
2015-10-13 11:40:00,80.78,80.79,80.69,80.74,17011.0,62.9061,62.9139,62.836,62.875,17011.0
2015-10-13 11:50:00,80.73,80.73,80.65,80.67,13718.0,62.8672,62.8672,62.8049,62.8205,13718.0
2015-10-13 12:00:00,80.68,80.73,80.67,80.7,16905.0,62.8282,62.8672,62.8205,62.8438,16905.0
2015-10-13 12:10:00,80.66,80.7,80.64,80.65,9898.0,62.8127,62.8438,62.7971,62.8049,9898.0
2015-10-13 12:20:00,80.65,80.71,80.64,80.7,47975.0,62.8049,62.8516,62.7971,62.8438,47975.0
2015-10-13 12:30:00,80.7,80.73,80.68,80.7,87707.0,62.8438,62.8672,62.8282,62.8438,87707.0
2015-10-13 12:40:00,80.71,80.72,80.59,80.6,41579.0,62.8516,62.8594,62.7582,62.766,41579.0
2015-10-13 12:50:00,80.58,80.58,80.49,80.5,14333.0,62.7504,62.7504,62.6803,62.6881,14333.0
2015-10-13 13:00:00,80.48,80.52,80.44,80.45,17567.0,62.6725,62.7037,62.6414,62.6491,17567.0
2015-10-13 13:10:00,80.43,80.52,80.42,80.52,22059.0,62.6336,62.7037,62.6258,62.7037,22059.0
2015-10-13 13:20:00,80.52,80.52,80.45,80.51,17307.0,62.7037,62.7037,62.6491,62.6959,17307.0
2015-10-13 13:30:00,80.48,80.5,80.4,80.43,13318.0,62.6725,62.6881,62.6102,62.6336,13318.0
2015-10-13 13:40:00,80.42,80.48,80.4,80.46,19560.0,62.6258,62.6725,62.6102,62.6569,19560.0
2015-10-13 13:50:00,80.46,80.48,80.37,80.38,21640.0,62.6569,62.6725,62.5868,62.5946,21640.0
2015-10-13 14:00:00,80.38,80.43,80.34,80.42,18283.0,62.5946,62.6336,62.5635,62.6258,18283.0
2015-10-13 14:10:00,80.42,80.5,80.41,80.47,13652.0,62.6258,62.6881,62.618,62.6647,13652.0
2015-10-13 14:20:00,80.47,80.48,80.36,80.39,20252.0,62.6647,62.6725,62.5791,62.6024,20252.0
2015-10-13 14:30:00,80.39,80.42,80.33,80.41,17993.0,62.6024,62.6258,62.5557,62.618,17993.0
2015-10-13 14:40:00,80.42,80.47,80.38,80.45,11426.0,62.6258,62.6647,62.5946,62.6491,11426.0
2015-10-13 14:50:00,80.45,80.5,80.42,80.5,8925.0,62.6491,62.6881,62.6258,62.6881,8925.0
2015-10-13 15:00:00,80.5,80.5,80.41,80.43,15865.0,62.6881,62.6881,62.618,62.6336,15865.0
2015-10-13 15:10:00,80.42,80.46,80.29,80.3,18075.0,62.6258,62.6569,62.5245,62.5323,18075.0
2015-10-13 15:20:00,80.29,80.31,80.2,80.27,38642.0,62.5245,62.5401,62.4545,62.509,38642.0
2015-10-13 15:30:00,80.27,80.32,80.19,80.2,22946.0,62.509,62.5479,62.4467,62.4545,22946.0
2015-10-13 15:40:00,80.2,80.23,80.13,80.18,16046.0,62.4545,62.4778,62.3999,62.4389,16046.0
2015-10-13 15:50:00,80.18,80.24,80.16,80.23,22495.0,62.4389,62.4856,62.4233,62.4778,22495.0
2015-10-14 09:30:00,80.15,80.2,80.01,80.12,31169.0,62.4155,62.4545,62.3065,62.3922,31169.0
2015-10-14 09:40:00,80.14,80.29,80.14,80.29,5757.0,62.4077,62.5245,62.4077,62.5245,5757.0
2015-10-14 09:50:00,80.24,80.38,80.24,80.35,9646.0,62.4856,62.5946,62.4856,62.5713,9646.0
2015-10-14 10:00:00,80.33,80.34,80.27,80.29,5296.0,62.5557,62.5635,62.509,62.5245,5296.0
2015-10-14 10:10:00,80.28,80.31,80.2,80.23,6325.0,62.5168,62.5401,62.4545,62.4778,6325.0
2015-10-14 10:20:00,80.19,80.19,80.06,80.09,13223.0,62.4467,62.4467,62.3454,62.3688,13223.0
2015-10-14 10:30:00,80.07,80.14,79.97,79.97,7631.0,62.3532,62.4077,62.2753,62.2753,7631.0
2015-10-14 10:40:00,79.95,79.99,79.84,79.87,27527.0,62.2598,62.2909,62.1741,62.1975,27527.0
2015-10-14 10:50:00,79.87,79.94,79.85,79.93,7956.0,62.1975,62.252,62.1819,62.2442,7956.0
2015-10-14 11:00:00,79.93,80.01,79.87,79.96,7314.0,62.2442,62.3065,62.1975,62.2676,7314.0
2015-10-14 11:10:00,79.91,79.93,79.81,79.81,8207.0,62.2286,62.2442,62.1508,62.1508,8207.0
2015-10-14 11:20:00,79.8,79.92,79.79,79.91,7601.0,62.143,62.2364,62.1352,62.2286,7601.0
2015-10-14 11:30:00,79.86,79.98,79.83,79.98,2707.0,62.1897,62.2831,62.1663,62.2831,2707.0
2015-10-14 11:40:00,79.98,80.02,79.9,79.91,21037.0,62.2831,62.3143,62.2208,62.2286,21037.0
2015-10-14 11:50:00,79.91,80.01,79.89,80.01,38930.0,62.2286,62.3065,62.213,62.3065,38930.0
2015-10-14 12:00:00,80.02,80.02,79.87,79.87,19342.0,62.3143,62.3143,62.1975,62.1975,19342.0
2015-10-14 12:10:00,79.87,79.92,79.86,79.88,7677.0,62.1975,62.2364,62.1897,62.2053,7677.0
2015-10-14 12:20:00,79.9,80.02,79.89,79.98,3737.0,62.2208,62.3143,62.213,62.2831,3737.0
2015-10-14 12:30:00,79.98,80.08,79.98,80.06,13536.0,62.2831,62.361,62.2831,62.3454,13536.0
2015-10-14 12:40:00,80.08,80.19,80.08,80.16,6626.0,62.361,62.4467,62.361,62.4233,6626.0
2015-10-14 12:50:00,80.15,80.23,80.13,80.14,15800.0,62.4155,62.4778,62.3999,62.4077,15800.0
2015-10-14 13:00:00,80.16,80.17,80.08,80.1,11673.0,62.4233,62.4311,62.361,62.3766,11673.0
2015-10-14 13:10:00,80.11,80.17,80.05,80.06,33370.0,62.3844,62.4311,62.3376,62.3454,33370.0
2015-10-14 13:20:00,80.06,80.08,79.99,80.02,12519.0,62.3454,62.361,62.2909,62.3143,12519.0
2015-10-14 13:30:00,79.99,80.07,79.98,80.05,9163.0,62.2909,62.3532,62.2831,62.3376,9163.0
2015-10-14 13:40:00,80.02,80.08,80.0,80.04,5926.0,62.3143,62.361,62.2987,62.3299,5926.0
2015-10-14 13:50:00,80.04,80.07,79.99,80.04,17796.0,62.3299,62.3532,62.2909,62.3299,17796.0
2015-10-14 14:00:00,80.08,80.13,79.87,79.9,18052.0,62.361,62.3999,62.1975,62.2208,18052.0
2015-10-14 14:10:00,79.89,79.95,79.85,79.87,32141.0,62.213,62.2598,62.1819,62.1975,32141.0
2015-10-14 14:20:00,79.85,79.93,79.78,79.79,32801.0,62.1819,62.2442,62.1274,62.1352,32801.0
2015-10-14 14:30:00,79.75,79.82,79.72,79.81,20037.0,62.104,62.1585,62.0807,62.1508,20037.0
2015-10-14 14:40:00,79.8,79.81,79.7,79.72,11903.0,62.143,62.1508,62.0651,62.0807,11903.0
2015-10-14 14:50:00,79.73,79.74,79.68,79.73,75071.0,62.0885,62.0962,62.0495,62.0885,75071.0
2015-10-14 15:00:00,79.74,79.83,79.74,79.83,8511.0,62.0962,62.1663,62.0962,62.1663,8511.0
2015-10-14 15:10:00,79.83,79.87,79.73,79.73,33266.0,62.1663,62.1975,62.0885,62.0885,33266.0
2015-10-14 15:20:00,79.73,79.82,79.69,79.82,13992.0,62.0885,62.1585,62.0573,62.1585,13992.0
2015-10-14 15:30:00,79.83,79.92,79.83,79.86,69709.0,62.1663,62.2364,62.1663,62.1897,69709.0
2015-10-14 15:40:00,79.84,79.92,79.83,79.85,33803.0,62.1741,62.2364,62.1663,62.1819,33803.0
2015-10-14 15:50:00,79.85,79.85,79.74,79.84,64060.0,62.1819,62.1819,62.0962,62.1741,64060.0
2015-10-15 09:30:00,79.99,80.1,79.97,80.04,19471.0,62.2909,62.3766,62.2753,62.3299,19471.0
2015-10-15 09:40:00,80.05,80.14,79.99,80.07,19298.0,62.3376,62.4077,62.2909,62.3532,19298.0
2015-10-15 09:50:00,80.08,80.08,79.96,80.02,19443.0,62.361,62.361,62.2676,62.3143,19443.0
2015-10-15 10:00:00,80.0,80.09,79.95,79.98,28225.0,62.2987,62.3688,62.2598,62.2831,28225.0
2015-10-15 10:10:00,79.99,80.1,79.99,80.07,3783.0,62.2909,62.3766,62.2909,62.3532,3783.0
2015-10-15 10:20:00,80.12,80.12,80.03,80.06,13607.0,62.3922,62.3922,62.3221,62.3454,13607.0
2015-10-15 10:30:00,80.03,80.12,79.98,80.1,46854.0,62.3221,62.3922,62.2831,62.3766,46854.0
2015-10-15 10:40:00,80.11,80.24,80.1,80.24,38430.0,62.3844,62.4856,62.3766,62.4856,38430.0
2015-10-15 10:50:00,80.25,80.27,80.22,80.23,22558.0,62.4934,62.509,62.47,62.4778,22558.0
2015-10-15 11:00:00,80.23,80.27,80.18,80.21,37058.0,62.4778,62.509,62.4389,62.4622,37058.0
2015-10-15 11:10:00,80.22,80.23,80.09,80.09,18421.0,62.47,62.4778,62.3688,62.3688,18421.0
2015-10-15 11:20:00,80.11,80.17,80.09,80.17,15148.0,62.3844,62.4311,62.3688,62.4311,15148.0
2015-10-15 11:30:00,80.18,80.19,80.09,80.09,8550.0,62.4389,62.4467,62.3688,62.3688,8550.0
2015-10-15 11:40:00,80.08,80.1,80.01,80.03,84909.0,62.361,62.3766,62.3065,62.3221,84909.0
2015-10-15 11:50:00,80.0,80.0,79.89,79.95,29916.0,62.2987,62.2987,62.213,62.2598,29916.0
2015-10-15 12:00:00,79.95,80.08,79.94,80.04,27177.0,62.2598,62.361,62.252,62.3299,27177.0
2015-10-15 12:10:00,80.04,80.08,80.01,80.07,6673.0,62.3299,62.361,62.3065,62.3532,6673.0
2015-10-15 12:20:00,80.11,80.2,80.09,80.19,54342.0,62.3844,62.4545,62.3688,62.4467,54342.0
2015-10-15 12:30:00,80.19,80.19,80.14,80.17,33907.0,62.4467,62.4467,62.4077,62.4311,33907.0
2015-10-15 12:40:00,80.16,80.23,80.13,80.2,12367.0,62.4233,62.4778,62.3999,62.4545,12367.0
2015-10-15 12:50:00,80.22,80.25,80.17,80.25,15139.0,62.47,62.4934,62.4311,62.4934,15139.0
2015-10-15 13:00:00,80.24,80.41,80.24,80.39,33976.0,62.4856,62.618,62.4856,62.6024,33976.0
2015-10-15 13:10:00,80.39,80.46,80.37,80.42,40927.0,62.6024,62.6569,62.5868,62.6258,40927.0
2015-10-15 13:20:00,80.41,80.53,80.41,80.49,98130.0,62.618,62.7114,62.618,62.6803,98130.0
2015-10-15 13:30:00,80.49,80.54,80.45,80.53,15123.0,62.6803,62.7192,62.6491,62.7114,15123.0
2015-10-15 13:40:00,80.5,80.5,80.44,80.45,16176.0,62.6881,62.6881,62.6414,62.6491,16176.0
2015-10-15 13:50:00,80.46,80.58,80.45,80.52,39063.0,62.6569,62.7504,62.6491,62.7037,39063.0
2015-10-15 14:00:00,80.53,80.58,80.51,80.55,33368.0,62.7114,62.7504,62.6959,62.727,33368.0
2015-10-15 14:10:00,80.55,80.62,80.53,80.61,58026.0,62.727,62.7815,62.7114,62.7737,58026.0
2015-10-15 14:20:00,80.62,80.63,80.56,80.59,59364.0,62.7815,62.7893,62.7348,62.7582,59364.0
2015-10-15 14:30:00,80.6,80.72,80.58,80.71,35561.0,62.766,62.8594,62.7504,62.8516,35561.0
2015-10-15 14:40:00,80.72,80.81,80.71,80.74,43982.0,62.8594,62.9295,62.8516,62.875,43982.0
2015-10-15 14:50:00,80.73,80.81,80.71,80.77,23411.0,62.8672,62.9295,62.8516,62.8983,23411.0
2015-10-15 15:00:00,80.76,80.87,80.76,80.77,17996.0,62.8905,62.9762,62.8905,62.8983,17996.0
2015-10-15 15:10:00,80.77,80.87,80.75,80.87,27167.0,62.8983,62.9762,62.8828,62.9762,27167.0
2015-10-15 15:20:00,80.87,80.95,80.86,80.91,45791.0,62.9762,63.0385,62.9684,63.0074,45791.0
2015-10-15 15:30:00,80.9,80.91,80.83,80.86,34821.0,62.9996,63.0074,62.9451,62.9684,34821.0
2015-10-15 15:40:00,80.85,80.89,80.79,80.86,255083.0,62.9606,62.9918,62.9139,62.9684,255083.0
2015-10-15 15:50:00,80.86,80.94,80.86,80.94,17776.0,62.9684,63.0307,62.9684,63.0307,17776.0
2015-10-16 09:30:00,81.19,81.38,81.13,81.25,38901.0,63.2254,63.3734,63.1787,63.2721,38901.0
2015-10-16 09:40:00,81.22,81.23,81.04,81.08,8190.0,63.2488,63.2566,63.1086,63.1397,8190.0
2015-10-16 09:50:00,81.08,81.16,81.07,81.14,40114.0,63.1397,63.202,63.132,63.1865,40114.0
2015-10-16 10:00:00,81.1,81.2,81.1,81.11,4605.0,63.1553,63.2332,63.1553,63.1631,4605.0
2015-10-16 10:10:00,81.13,81.15,81.03,81.04,9844.0,63.1787,63.1943,63.1008,63.1086,9844.0
2015-10-16 10:20:00,81.02,81.04,80.95,80.99,7626.0,63.093,63.1086,63.0385,63.0697,7626.0
2015-10-16 10:30:00,80.99,81.04,80.94,81.04,19718.0,63.0697,63.1086,63.0307,63.1086,19718.0
2015-10-16 10:40:00,81.03,81.06,81.0,81.04,11461.0,63.1008,63.1242,63.0774,63.1086,11461.0
2015-10-16 10:50:00,81.01,81.08,81.0,81.05,5374.0,63.0852,63.1397,63.0774,63.1164,5374.0
2015-10-16 11:00:00,81.06,81.12,81.03,81.11,11877.0,63.1242,63.1709,63.1008,63.1631,11877.0
2015-10-16 11:10:00,81.11,81.14,81.08,81.14,13377.0,63.1631,63.1865,63.1397,63.1865,13377.0
2015-10-16 11:20:00,81.14,81.14,81.08,81.08,18456.0,63.1865,63.1865,63.1397,63.1397,18456.0
2015-10-16 11:30:00,81.12,81.15,81.1,81.11,4530.0,63.1709,63.1943,63.1553,63.1631,4530.0
2015-10-16 11:40:00,81.12,81.16,81.09,81.16,19427.0,63.1709,63.202,63.1475,63.202,19427.0
2015-10-16 11:50:00,81.15,81.25,81.15,81.24,12957.0,63.1943,63.2721,63.1943,63.2643,12957.0
2015-10-16 12:00:00,81.26,81.26,81.14,81.14,5933.0,63.2799,63.2799,63.1865,63.1865,5933.0
2015-10-16 12:10:00,81.13,81.13,81.06,81.1,4693.0,63.1787,63.1787,63.1242,63.1553,4693.0
2015-10-16 12:20:00,81.11,81.11,81.07,81.07,3590.0,63.1631,63.1631,63.132,63.132,3590.0
2015-10-16 12:30:00,81.06,81.09,81.03,81.09,6726.0,63.1242,63.1475,63.1008,63.1475,6726.0
2015-10-16 12:40:00,81.08,81.08,81.01,81.07,7941.0,63.1397,63.1397,63.0852,63.132,7941.0
2015-10-16 12:50:00,81.08,81.1,81.04,81.07,4825.0,63.1397,63.1553,63.1086,63.132,4825.0
2015-10-16 13:00:00,81.05,81.1,81.04,81.06,19278.0,63.1164,63.1553,63.1086,63.1242,19278.0
2015-10-16 13:10:00,81.07,81.11,81.06,81.08,6850.0,63.132,63.1631,63.1242,63.1397,6850.0
2015-10-16 13:20:00,81.1,81.1,81.03,81.03,8601.0,63.1553,63.1553,63.1008,63.1008,8601.0
2015-10-16 13:30:00,81.03,81.09,81.02,81.05,33515.0,63.1008,63.1475,63.093,63.1164,33515.0
2015-10-16 13:40:00,81.04,81.06,80.98,80.99,21742.0,63.1086,63.1242,63.0619,63.0697,21742.0
2015-10-16 13:50:00,81.0,81.01,80.9,80.91,36304.0,63.0774,63.0852,62.9996,63.0074,36304.0
2015-10-16 14:00:00,80.91,80.93,80.84,80.89,69459.0,63.0074,63.0229,62.9528,62.9918,69459.0
2015-10-16 14:10:00,80.89,81.0,80.88,80.97,52973.0,62.9918,63.0774,62.984,63.0541,52973.0
2015-10-16 14:20:00,80.97,81.06,80.96,81.06,179300.0,63.0541,63.1242,63.0463,63.1242,179300.0
2015-10-16 14:30:00,81.07,81.14,81.05,81.14,17309.0,63.132,63.1865,63.1164,63.1865,17309.0
2015-10-16 14:40:00,81.14,81.23,81.13,81.17,19279.0,63.1865,63.2566,63.1787,63.2098,19279.0
2015-10-16 14:50:00,81.18,81.23,81.17,81.2,18333.0,63.2176,63.2566,63.2098,63.2332,18333.0
2015-10-16 15:00:00,81.2,81.24,81.17,81.19,19361.0,63.2332,63.2643,63.2098,63.2254,19361.0
2015-10-16 15:10:00,81.2,81.24,81.17,81.24,21187.0,63.2332,63.2643,63.2098,63.2643,21187.0
2015-10-16 15:20:00,81.24,81.26,81.23,81.24,15530.0,63.2643,63.2799,63.2566,63.2643,15530.0
2015-10-16 15:30:00,81.25,81.34,81.25,81.32,185398.0,63.2721,63.3422,63.2721,63.3266,185398.0
2015-10-16 15:40:00,81.32,81.33,81.25,81.27,330611.0,63.3266,63.3344,63.2721,63.2877,330611.0
2015-10-16 15:50:00,81.28,81.36,81.25,81.34,53698.0,63.2955,63.3578,63.2721,63.3422,53698.0
2015-10-19 09:30:00,81.04,81.2,80.89,80.89,12871.0,63.1086,63.2332,62.9918,62.9918,12871.0
2015-10-19 09:40:00,80.91,81.08,80.86,81.07,6779.0,63.0074,63.1397,62.9684,63.132,6779.0
2015-10-19 09:50:00,81.09,81.14,81.06,81.14,8599.0,63.1475,63.1865,63.1242,63.1865,8599.0
2015-10-19 10:00:00,81.12,81.13,81.04,81.07,2795.0,63.1709,63.1787,63.1086,63.132,2795.0
2015-10-19 10:10:00,81.05,81.13,81.04,81.11,4404.0,63.1164,63.1787,63.1086,63.1631,4404.0
2015-10-19 10:20:00,81.13,81.14,81.01,81.03,10961.0,63.1787,63.1865,63.0852,63.1008,10961.0
2015-10-19 10:30:00,80.98,81.01,80.94,80.98,13983.0,63.0619,63.0852,63.0307,63.0619,13983.0
2015-10-19 10:40:00,81.0,81.08,81.0,81.05,34072.0,63.0774,63.1397,63.0774,63.1164,34072.0
2015-10-19 10:50:00,81.04,81.08,80.98,81.08,38039.0,63.1086,63.1397,63.0619,63.1397,38039.0
2015-10-19 11:00:00,81.07,81.08,80.97,81.05,13428.0,63.132,63.1397,63.0541,63.1164,13428.0
2015-10-19 11:10:00,81.05,81.1,81.02,81.1,19702.0,63.1164,63.1553,63.093,63.1553,19702.0
2015-10-19 11:20:00,81.09,81.11,81.07,81.07,15560.0,63.1475,63.1631,63.132,63.132,15560.0
2015-10-19 11:30:00,81.11,81.2,81.1,81.2,28808.0,63.1631,63.2332,63.1553,63.2332,28808.0
2015-10-19 11:40:00,81.2,81.2,81.16,81.18,5816.0,63.2332,63.2332,63.202,63.2176,5816.0
2015-10-19 11:50:00,81.2,81.24,81.16,81.16,17040.0,63.2332,63.2643,63.202,63.202,17040.0
2015-10-19 12:00:00,81.16,81.2,81.09,81.12,20712.0,63.202,63.2332,63.1475,63.1709,20712.0
2015-10-19 12:10:00,81.12,81.14,81.1,81.11,6856.0,63.1709,63.1865,63.1553,63.1631,6856.0
2015-10-19 12:20:00,81.1,81.14,81.06,81.12,14398.0,63.1553,63.1865,63.1242,63.1709,14398.0
2015-10-19 12:30:00,81.12,81.16,81.08,81.15,20514.0,63.1709,63.202,63.1397,63.1943,20514.0
2015-10-19 12:40:00,81.15,81.18,81.13,81.13,11145.0,63.1943,63.2176,63.1787,63.1787,11145.0
2015-10-19 12:50:00,81.13,81.16,81.1,81.13,12662.0,63.1787,63.202,63.1553,63.1787,12662.0
2015-10-19 13:00:00,81.13,81.16,81.07,81.08,11569.0,63.1787,63.202,63.132,63.1397,11569.0
2015-10-19 13:10:00,81.09,81.1,81.01,81.01,34643.0,63.1475,63.1553,63.0852,63.0852,34643.0
2015-10-19 13:20:00,81.01,81.05,80.97,81.0,47583.0,63.0852,63.1164,63.0541,63.0774,47583.0
2015-10-19 13:30:00,80.99,81.0,80.92,80.97,20293.0,63.0697,63.0774,63.0151,63.0541,20293.0
2015-10-19 13:40:00,80.96,81.0,80.94,80.97,10839.0,63.0463,63.0774,63.0307,63.0541,10839.0
2015-10-19 13:50:00,80.97,81.03,80.96,81.01,7131.0,63.0541,63.1008,63.0463,63.0852,7131.0
2015-10-19 14:00:00,81.01,81.01,80.95,80.98,25727.0,63.0852,63.0852,63.0385,63.0619,25727.0
2015-10-19 14:10:00,80.98,81.02,80.95,80.98,31549.0,63.0619,63.093,63.0385,63.0619,31549.0
2015-10-19 14:20:00,80.98,80.99,80.91,80.92,22571.0,63.0619,63.0697,63.0074,63.0151,22571.0
2015-10-19 14:30:00,80.94,81.05,80.94,81.02,44455.0,63.0307,63.1164,63.0307,63.093,44455.0
2015-10-19 14:40:00,81.03,81.04,80.96,80.96,20807.0,63.1008,63.1086,63.0463,63.0463,20807.0
2015-10-19 14:50:00,80.95,81.02,80.94,81.01,13857.0,63.0385,63.093,63.0307,63.0852,13857.0
2015-10-19 15:00:00,81.01,81.08,80.99,81.05,16881.0,63.0852,63.1397,63.0697,63.1164,16881.0
2015-10-19 15:10:00,81.05,81.11,81.04,81.1,19795.0,63.1164,63.1631,63.1086,63.1553,19795.0
2015-10-19 15:20:00,81.09,81.16,81.07,81.11,14932.0,63.1475,63.202,63.132,63.1631,14932.0
2015-10-19 15:30:00,81.11,81.14,81.07,81.07,19504.0,63.1631,63.1865,63.132,63.132,19504.0
2015-10-19 15:40:00,81.06,81.12,81.05,81.11,16342.0,63.1242,63.1709,63.1164,63.1631,16342.0
2015-10-19 15:50:00,81.09,81.22,81.08,81.2,20022.0,63.1475,63.2488,63.1397,63.2332,20022.0
2015-10-20 09:30:00,81.06,81.1,80.94,80.96,30658.0,63.1242,63.1553,63.0307,63.0463,30658.0
2015-10-20 09:40:00,80.98,81.12,80.95,81.11,8175.0,63.0619,63.1709,63.0385,63.1631,8175.0
2015-10-20 09:50:00,81.15,81.21,81.14,81.21,23758.0,63.1943,63.241,63.1865,63.241,23758.0
2015-10-20 10:00:00,81.19,81.25,81.14,81.24,8405.0,63.2254,63.2721,63.1865,63.2643,8405.0
2015-10-20 10:10:00,81.25,81.28,81.2,81.25,8221.0,63.2721,63.2955,63.2332,63.2721,8221.0
2015-10-20 10:20:00,81.26,81.3,81.21,81.25,18715.0,63.2799,63.3111,63.241,63.2721,18715.0
2015-10-20 10:30:00,81.29,81.32,81.22,81.31,6153.0,63.3033,63.3266,63.2488,63.3189,6153.0
2015-10-20 10:40:00,81.33,81.47,81.33,81.42,27803.0,63.3344,63.4434,63.3344,63.4045,27803.0
2015-10-20 10:50:00,81.44,81.45,81.39,81.42,7893.0,63.4201,63.4279,63.3812,63.4045,7893.0
2015-10-20 11:00:00,81.42,81.42,81.28,81.3,26837.0,63.4045,63.4045,63.2955,63.3111,26837.0
2015-10-20 11:10:00,81.3,81.3,81.2,81.27,31831.0,63.3111,63.3111,63.2332,63.2877,31831.0
2015-10-20 11:20:00,81.25,81.32,81.24,81.3,11918.0,63.2721,63.3266,63.2643,63.3111,11918.0
2015-10-20 11:30:00,81.31,81.31,81.21,81.25,15844.0,63.3189,63.3189,63.241,63.2721,15844.0
2015-10-20 11:40:00,81.26,81.3,81.22,81.23,12131.0,63.2799,63.3111,63.2488,63.2566,12131.0
2015-10-20 11:50:00,81.22,81.27,81.12,81.19,17257.0,63.2488,63.2877,63.1709,63.2254,17257.0
2015-10-20 12:00:00,81.18,81.26,81.15,81.26,10101.0,63.2176,63.2799,63.1943,63.2799,10101.0
2015-10-20 12:10:00,81.26,81.26,81.19,81.19,9036.0,63.2799,63.2799,63.2254,63.2254,9036.0
2015-10-20 12:20:00,81.19,81.23,81.15,81.22,11040.0,63.2254,63.2566,63.1943,63.2488,11040.0
2015-10-20 12:30:00,81.22,81.22,81.11,81.12,8747.0,63.2488,63.2488,63.1631,63.1709,8747.0
2015-10-20 12:40:00,81.12,81.19,81.1,81.14,14182.0,63.1709,63.2254,63.1553,63.1865,14182.0
2015-10-20 12:50:00,81.15,81.19,81.12,81.18,14775.0,63.1943,63.2254,63.1709,63.2176,14775.0
2015-10-20 13:00:00,81.18,81.18,81.12,81.12,13770.0,63.2176,63.2176,63.1709,63.1709,13770.0
2015-10-20 13:10:00,81.14,81.25,81.14,81.2,18628.0,63.1865,63.2721,63.1865,63.2332,18628.0
2015-10-20 13:20:00,81.21,81.21,81.11,81.13,18802.0,63.241,63.241,63.1631,63.1787,18802.0
2015-10-20 13:30:00,81.12,81.13,81.06,81.09,20145.0,63.1709,63.1787,63.1242,63.1475,20145.0
2015-10-20 13:40:00,81.1,81.13,81.06,81.1,54323.0,63.1553,63.1787,63.1242,63.1553,54323.0
2015-10-20 13:50:00,81.1,81.14,81.06,81.12,13762.0,63.1553,63.1865,63.1242,63.1709,13762.0
2015-10-20 14:00:00,81.12,81.15,81.08,81.09,14702.0,63.1709,63.1943,63.1397,63.1475,14702.0
2015-10-20 14:10:00,81.12,81.17,81.1,81.14,18856.0,63.1709,63.2098,63.1553,63.1865,18856.0
2015-10-20 14:20:00,81.13,81.17,81.1,81.17,10306.0,63.1787,63.2098,63.1553,63.2098,10306.0
2015-10-20 14:30:00,81.18,81.19,81.11,81.15,11401.0,63.2176,63.2254,63.1631,63.1943,11401.0
2015-10-20 14:40:00,81.17,81.21,81.16,81.2,17740.0,63.2098,63.241,63.202,63.2332,17740.0
2015-10-20 14:50:00,81.2,81.27,81.19,81.27,23138.0,63.2332,63.2877,63.2254,63.2877,23138.0
2015-10-20 15:00:00,81.27,81.29,81.23,81.24,13219.0,63.2877,63.3033,63.2566,63.2643,13219.0
2015-10-20 15:10:00,81.24,81.28,81.18,81.19,55101.0,63.2643,63.2955,63.2176,63.2254,55101.0
2015-10-20 15:20:00,81.19,81.31,81.19,81.27,12340.0,63.2254,63.3189,63.2254,63.2877,12340.0
2015-10-20 15:30:00,81.29,81.29,81.21,81.25,22100.0,63.3033,63.3033,63.241,63.2721,22100.0
2015-10-20 15:40:00,81.24,81.26,81.13,81.16,68700.0,63.2643,63.2799,63.1787,63.202,68700.0
2015-10-20 15:50:00,81.16,81.23,81.14,81.2,31834.0,63.202,63.2566,63.1865,63.2332,31834.0
2015-10-21 09:30:00,81.35,81.5,81.32,81.32,16107.0,63.35,63.4668,63.3266,63.3266,16107.0
2015-10-21 09:40:00,81.33,81.44,81.33,81.4,3881.0,63.3344,63.4201,63.3344,63.3889,3881.0
2015-10-21 09:50:00,81.4,81.4,81.28,81.34,6416.0,63.3889,63.3889,63.2955,63.3422,6416.0
2015-10-21 10:00:00,81.31,81.31,81.24,81.28,17241.0,63.3189,63.3189,63.2643,63.2955,17241.0
2015-10-21 10:10:00,81.3,81.31,81.17,81.22,9849.0,63.3111,63.3189,63.2098,63.2488,9849.0
2015-10-21 10:20:00,81.17,81.19,81.13,81.14,16234.0,63.2098,63.2254,63.1787,63.1865,16234.0
2015-10-21 10:30:00,81.15,81.17,81.07,81.11,12670.0,63.1943,63.2098,63.132,63.1631,12670.0
2015-10-21 10:40:00,81.12,81.2,81.11,81.14,19202.0,63.1709,63.2332,63.1631,63.1865,19202.0
2015-10-21 10:50:00,81.13,81.24,81.12,81.22,21973.0,63.1787,63.2643,63.1709,63.2488,21973.0
2015-10-21 11:00:00,81.23,81.24,81.11,81.11,11502.0,63.2566,63.2643,63.1631,63.1631,11502.0
2015-10-21 11:10:00,81.11,81.19,81.06,81.18,28823.0,63.1631,63.2254,63.1242,63.2176,28823.0
2015-10-21 11:20:00,81.18,81.3,81.17,81.25,14217.0,63.2176,63.3111,63.2098,63.2721,14217.0
2015-10-21 11:30:00,81.27,81.35,81.23,81.34,15871.0,63.2877,63.35,63.2566,63.3422,15871.0
2015-10-21 11:40:00,81.35,81.35,81.29,81.3,8066.0,63.35,63.35,63.3033,63.3111,8066.0
2015-10-21 11:50:00,81.31,81.34,81.28,81.3,17759.0,63.3189,63.3422,63.2955,63.3111,17759.0
2015-10-21 12:00:00,81.29,81.32,81.26,81.32,12236.0,63.3033,63.3266,63.2799,63.3266,12236.0
2015-10-21 12:10:00,81.31,81.34,81.28,81.28,15937.0,63.3189,63.3422,63.2955,63.2955,15937.0
2015-10-21 12:20:00,81.28,81.33,81.28,81.31,11835.0,63.2955,63.3344,63.2955,63.3189,11835.0
2015-10-21 12:30:00,81.31,81.37,81.28,81.35,10406.0,63.3189,63.3656,63.2955,63.35,10406.0
2015-10-21 12:40:00,81.36,81.37,81.32,81.37,27609.0,63.3578,63.3656,63.3266,63.3656,27609.0
2015-10-21 12:50:00,81.38,81.38,81.29,81.29,19134.0,63.3734,63.3734,63.3033,63.3033,19134.0
2015-10-21 13:00:00,81.24,81.25,81.13,81.15,19708.0,63.2643,63.2721,63.1787,63.1943,19708.0
2015-10-21 13:10:00,81.14,81.14,80.95,80.95,61483.0,63.1865,63.1865,63.0385,63.0385,61483.0
2015-10-21 13:20:00,80.92,80.97,80.84,80.85,24993.0,63.0151,63.0541,62.9528,62.9606,24993.0
2015-10-21 13:30:00,80.82,80.95,80.82,80.88,31401.0,62.9373,63.0385,62.9373,62.984,31401.0
2015-10-21 13:40:00,80.88,80.98,80.88,80.95,21871.0,62.984,63.0619,62.984,63.0385,21871.0
2015-10-21 13:50:00,80.94,81.01,80.91,80.92,35290.0,63.0307,63.0852,63.0074,63.0151,35290.0
2015-10-21 14:00:00,80.91,80.98,80.84,80.94,24119.0,63.0074,63.0619,62.9528,63.0307,24119.0
2015-10-21 14:10:00,80.93,80.98,80.91,80.97,28914.0,63.0229,63.0619,63.0074,63.0541,28914.0
2015-10-21 14:20:00,80.98,80.98,80.88,80.97,22307.0,63.0619,63.0619,62.984,63.0541,22307.0
2015-10-21 14:30:00,80.96,81.16,80.95,81.12,37523.0,63.0463,63.202,63.0385,63.1709,37523.0
2015-10-21 14:40:00,81.14,81.19,81.12,81.15,22660.0,63.1865,63.2254,63.1709,63.1943,22660.0
2015-10-21 14:50:00,81.16,81.16,81.09,81.1,22034.0,63.202,63.202,63.1475,63.1553,22034.0
2015-10-21 15:00:00,81.11,81.19,81.1,81.18,31436.0,63.1631,63.2254,63.1553,63.2176,31436.0
2015-10-21 15:10:00,81.16,81.16,80.89,80.91,70728.0,63.202,63.202,62.9918,63.0074,70728.0
2015-10-21 15:20:00,80.88,80.99,80.88,80.95,21728.0,62.984,63.0697,62.984,63.0385,21728.0
2015-10-21 15:30:00,80.95,80.96,80.87,80.93,18044.0,63.0385,63.0463,62.9762,63.0229,18044.0
2015-10-21 15:40:00,80.92,80.92,80.75,80.78,39615.0,63.0151,63.0151,62.8828,62.9061,39615.0
2015-10-21 15:50:00,80.77,80.77,80.65,80.72,28367.0,62.8983,62.8983,62.8049,62.8594,28367.0
2015-10-22 09:30:00,81.06,81.34,81.06,81.21,24564.0,63.1242,63.3422,63.1242,63.241,24564.0
2015-10-22 09:40:00,81.26,81.5,81.22,81.49,16628.0,63.2799,63.4668,63.2488,63.459,16628.0
2015-10-22 09:50:00,81.51,81.57,81.48,81.57,10358.0,63.4746,63.5213,63.4512,63.5213,10358.0
2015-10-22 10:00:00,81.55,81.66,81.54,81.61,8920.0,63.5057,63.5914,63.498,63.5525,8920.0
2015-10-22 10:10:00,81.62,81.74,81.58,81.73,14675.0,63.5603,63.6537,63.5291,63.6459,14675.0
2015-10-22 10:20:00,81.72,81.73,81.59,81.61,8831.0,63.6381,63.6459,63.5369,63.5525,8831.0
2015-10-22 10:30:00,81.61,81.65,81.56,81.61,10865.0,63.5525,63.5836,63.5135,63.5525,10865.0
2015-10-22 10:40:00,81.62,81.77,81.59,81.76,21963.0,63.5603,63.6771,63.5369,63.6693,21963.0
2015-10-22 10:50:00,81.76,81.81,81.72,81.81,21484.0,63.6693,63.7082,63.6381,63.7082,21484.0
2015-10-22 11:00:00,81.76,81.82,81.75,81.79,7126.0,63.6693,63.716,63.6615,63.6926,7126.0
2015-10-22 11:10:00,81.79,81.83,81.78,81.79,496219.0,63.6926,63.7238,63.6849,63.6926,496219.0
2015-10-22 11:20:00,81.79,81.79,81.73,81.77,11650.0,63.6926,63.6926,63.6459,63.6771,11650.0
2015-10-22 11:30:00,81.76,81.82,81.75,81.82,8983.0,63.6693,63.716,63.6615,63.716,8983.0
2015-10-22 11:40:00,81.82,81.93,81.78,81.92,9122.0,63.716,63.8017,63.6849,63.7939,9122.0
2015-10-22 11:50:00,81.92,81.98,81.9,81.91,16111.0,63.7939,63.8406,63.7783,63.7861,16111.0
2015-10-22 12:00:00,81.91,81.96,81.87,81.94,5552.0,63.7861,63.825,63.7549,63.8095,5552.0
2015-10-22 12:10:00,81.94,81.97,81.94,81.95,9679.0,63.8095,63.8328,63.8095,63.8172,9679.0
2015-10-22 12:20:00,81.95,82.12,81.94,82.11,22705.0,63.8172,63.9496,63.8095,63.9418,22705.0
2015-10-22 12:30:00,82.12,82.14,82.07,82.13,13750.0,63.9496,63.9652,63.9107,63.9574,13750.0
2015-10-22 12:40:00,82.15,82.19,82.13,82.15,21324.0,63.973,64.0041,63.9574,63.973,21324.0
2015-10-22 12:50:00,82.12,82.12,82.06,82.12,19439.0,63.9496,63.9496,63.9029,63.9496,19439.0
2015-10-22 13:00:00,82.11,82.13,82.07,82.13,6355.0,63.9418,63.9574,63.9107,63.9574,6355.0
2015-10-22 13:10:00,82.12,82.17,82.11,82.12,41891.0,63.9496,63.9886,63.9418,63.9496,41891.0
2015-10-22 13:20:00,82.12,82.17,82.08,82.1,23107.0,63.9496,63.9886,63.9185,63.9341,23107.0
2015-10-22 13:30:00,82.11,82.12,82.08,82.1,32005.0,63.9418,63.9496,63.9185,63.9341,32005.0
2015-10-22 13:40:00,82.1,82.1,82.01,82.02,46342.0,63.9341,63.9341,63.864,63.8718,46342.0
2015-10-22 13:50:00,82.01,82.03,81.98,81.99,6121.0,63.864,63.8795,63.8406,63.8484,6121.0
2015-10-22 14:00:00,81.94,81.94,81.82,81.82,14351.0,63.8095,63.8095,63.716,63.716,14351.0
2015-10-22 14:10:00,81.83,81.88,81.71,81.72,14767.0,63.7238,63.7627,63.6303,63.6381,14767.0
2015-10-22 14:20:00,81.71,81.89,81.69,81.88,67669.0,63.6303,63.7705,63.6148,63.7627,67669.0
2015-10-22 14:30:00,81.85,81.95,81.81,81.95,22938.0,63.7394,63.8172,63.7082,63.8172,22938.0
2015-10-22 14:40:00,81.94,81.99,81.92,81.96,23658.0,63.8095,63.8484,63.7939,63.825,23658.0
2015-10-22 14:50:00,81.98,82.09,81.96,82.07,24743.0,63.8406,63.9263,63.825,63.9107,24743.0
2015-10-22 15:00:00,82.09,82.1,81.97,81.98,75479.0,63.9263,63.9341,63.8328,63.8406,75479.0
2015-10-22 15:10:00,82.0,82.13,81.98,82.09,18066.0,63.8562,63.9574,63.8406,63.9263,18066.0
2015-10-22 15:20:00,82.06,82.22,82.04,82.21,68081.0,63.9029,64.0275,63.8873,64.0197,68081.0
2015-10-22 15:30:00,82.22,82.24,82.1,82.1,25941.0,64.0275,64.0431,63.9341,63.9341,25941.0
2015-10-22 15:40:00,82.1,82.16,82.04,82.05,15652.0,63.9341,63.9808,63.8873,63.8951,15652.0
2015-10-22 15:50:00,82.05,82.11,81.99,82.09,29227.0,63.8951,63.9418,63.8484,63.9263,29227.0
2015-10-23 09:30:00,82.76,82.85,82.63,82.85,17828.0,64.448,64.5181,64.3468,64.5181,17828.0
2015-10-23 09:40:00,82.82,82.93,82.75,82.92,9434.0,64.4947,64.5804,64.4402,64.5726,9434.0
2015-10-23 09:50:00,82.93,83.03,82.89,83.01,27307.0,64.5804,64.6583,64.5493,64.6427,27307.0
2015-10-23 10:00:00,83.04,83.04,82.88,82.91,7568.0,64.6661,64.6661,64.5415,64.5648,7568.0
2015-10-23 10:10:00,82.95,82.95,82.8,82.83,19174.0,64.596,64.596,64.4792,64.5025,19174.0
2015-10-23 10:20:00,82.83,82.91,82.78,82.84,41004.0,64.5025,64.5648,64.4636,64.5103,41004.0
2015-10-23 10:30:00,82.85,82.92,82.84,82.86,25247.0,64.5181,64.5726,64.5103,64.5259,25247.0
2015-10-23 10:40:00,82.88,83.0,82.85,82.9,17029.0,64.5415,64.6349,64.5181,64.557,17029.0
2015-10-23 10:50:00,82.83,82.83,82.72,82.81,22346.0,64.5025,64.5025,64.4169,64.487,22346.0
2015-10-23 11:00:00,82.8,82.87,82.79,82.83,18390.0,64.4792,64.5337,64.4714,64.5025,18390.0
2015-10-23 11:10:00,82.82,82.82,82.61,82.61,38031.0,64.4947,64.4947,64.3312,64.3312,38031.0
2015-10-23 11:20:00,82.62,82.69,82.57,82.58,149989.0,64.339,64.3935,64.3001,64.3078,149989.0
2015-10-23 11:30:00,82.61,82.61,82.47,82.5,24433.0,64.3312,64.3312,64.2222,64.2455,24433.0
2015-10-23 11:40:00,82.51,82.64,82.51,82.6,11452.0,64.2533,64.3546,64.2533,64.3234,11452.0
2015-10-23 11:50:00,82.6,82.64,82.54,82.57,16106.0,64.3234,64.3546,64.2767,64.3001,16106.0
2015-10-23 12:00:00,82.58,82.61,82.51,82.55,15524.0,64.3078,64.3312,64.2533,64.2845,15524.0
2015-10-23 12:10:00,82.58,82.62,82.52,82.59,8925.0,64.3078,64.339,64.2611,64.3156,8925.0
2015-10-23 12:20:00,82.6,82.71,82.6,82.7,41069.0,64.3234,64.4091,64.3234,64.4013,41069.0
2015-10-23 12:30:00,82.7,82.72,82.65,82.66,7098.0,64.4013,64.4169,64.3624,64.3701,7098.0
2015-10-23 12:40:00,82.65,82.72,82.62,82.71,8678.0,64.3624,64.4169,64.339,64.4091,8678.0
2015-10-23 12:50:00,82.69,82.73,82.66,82.73,20230.0,64.3935,64.4247,64.3701,64.4247,20230.0
2015-10-23 13:00:00,82.72,82.72,82.61,82.69,20080.0,64.4169,64.4169,64.3312,64.3935,20080.0
2015-10-23 13:10:00,82.66,82.74,82.66,82.72,11292.0,64.3701,64.4324,64.3701,64.4169,11292.0
2015-10-23 13:20:00,82.72,82.82,82.69,82.78,21655.0,64.4169,64.4947,64.3935,64.4636,21655.0
2015-10-23 13:30:00,82.78,82.85,82.77,82.8,17438.0,64.4636,64.5181,64.4558,64.4792,17438.0
2015-10-23 13:40:00,82.8,82.87,82.79,82.87,23770.0,64.4792,64.5337,64.4714,64.5337,23770.0
2015-10-23 13:50:00,82.88,82.88,82.8,82.83,28453.0,64.5415,64.5415,64.4792,64.5025,28453.0
2015-10-23 14:00:00,82.83,82.88,82.8,82.85,13058.0,64.5025,64.5415,64.4792,64.5181,13058.0
2015-10-23 14:10:00,82.86,82.88,82.76,82.84,26598.0,64.5259,64.5415,64.448,64.5103,26598.0
2015-10-23 14:20:00,82.85,82.92,82.84,82.88,31206.0,64.5181,64.5726,64.5103,64.5415,31206.0
2015-10-23 14:30:00,82.88,82.98,82.88,82.98,9771.0,64.5415,64.6193,64.5415,64.6193,9771.0
2015-10-23 14:40:00,82.98,83.06,82.96,83.05,29990.0,64.6193,64.6816,64.6038,64.6738,29990.0
2015-10-23 14:50:00,83.06,83.06,82.99,82.99,18630.0,64.6816,64.6816,64.6271,64.6271,18630.0
2015-10-23 15:00:00,82.98,83.04,82.93,82.98,22700.0,64.6193,64.6661,64.5804,64.6193,22700.0
2015-10-23 15:10:00,82.98,83.02,82.93,82.96,37097.0,64.6193,64.6505,64.5804,64.6038,37097.0
2015-10-23 15:20:00,82.95,82.97,82.85,82.87,32005.0,64.596,64.6115,64.5181,64.5337,32005.0
2015-10-23 15:30:00,82.89,82.94,82.87,82.9,13576.0,64.5493,64.5882,64.5337,64.557,13576.0
2015-10-23 15:40:00,82.91,82.99,82.9,82.95,60797.0,64.5648,64.6271,64.557,64.596,60797.0
2015-10-23 15:50:00,82.95,82.97,82.91,82.91,19471.0,64.596,64.6115,64.5648,64.5648,19471.0
2015-10-26 09:30:00,82.83,82.86,82.74,82.77,17561.0,64.5025,64.5259,64.4324,64.4558,17561.0
2015-10-26 09:40:00,82.7,82.73,82.7,82.71,1576.0,64.4013,64.4247,64.4013,64.4091,1576.0
2015-10-26 09:50:00,82.63,82.65,82.58,82.59,5026.0,64.3468,64.3624,64.3078,64.3156,5026.0
2015-10-26 10:00:00,82.58,82.65,82.53,82.65,5275.0,64.3078,64.3624,64.2689,64.3624,5275.0
2015-10-26 10:10:00,82.65,82.65,82.56,82.58,10667.0,64.3624,64.3624,64.2923,64.3078,10667.0
2015-10-26 10:20:00,82.6,82.64,82.57,82.6,22141.0,64.3234,64.3546,64.3001,64.3234,22141.0
2015-10-26 10:30:00,82.6,82.65,82.55,82.59,11976.0,64.3234,64.3624,64.2845,64.3156,11976.0
2015-10-26 10:40:00,82.62,82.62,82.56,82.58,45760.0,64.339,64.339,64.2923,64.3078,45760.0
2015-10-26 10:50:00,82.59,82.61,82.56,82.57,13029.0,64.3156,64.3312,64.2923,64.3001,13029.0
2015-10-26 11:00:00,82.59,82.62,82.56,82.58,19775.0,64.3156,64.339,64.2923,64.3078,19775.0
2015-10-26 11:10:00,82.63,82.64,82.55,82.57,14745.0,64.3468,64.3546,64.2845,64.3001,14745.0
2015-10-26 11:20:00,82.56,82.58,82.52,82.54,18976.0,64.2923,64.3078,64.2611,64.2767,18976.0
2015-10-26 11:30:00,82.55,82.61,82.54,82.55,21498.0,64.2845,64.3312,64.2767,64.2845,21498.0
2015-10-26 11:40:00,82.55,82.61,82.54,82.54,12244.0,64.2845,64.3312,64.2767,64.2767,12244.0
2015-10-26 11:50:00,82.55,82.57,82.54,82.54,14522.0,64.2845,64.3001,64.2767,64.2767,14522.0
2015-10-26 12:00:00,82.55,82.58,82.47,82.5,29794.0,64.2845,64.3078,64.2222,64.2455,29794.0
2015-10-26 12:10:00,82.48,82.52,82.48,82.51,8116.0,64.23,64.2611,64.23,64.2533,8116.0
2015-10-26 12:20:00,82.51,82.6,82.51,82.59,14471.0,64.2533,64.3234,64.2533,64.3156,14471.0
2015-10-26 12:30:00,82.59,82.6,82.55,82.55,9147.0,64.3156,64.3234,64.2845,64.2845,9147.0
2015-10-26 12:40:00,82.56,82.7,82.56,82.7,9594.0,64.2923,64.4013,64.2923,64.4013,9594.0
2015-10-26 12:50:00,82.69,82.7,82.65,82.67,16710.0,64.3935,64.4013,64.3624,64.3779,16710.0
2015-10-26 13:00:00,82.63,82.66,82.61,82.62,77146.0,64.3468,64.3701,64.3312,64.339,77146.0
2015-10-26 13:10:00,82.63,82.64,82.58,82.62,14620.0,64.3468,64.3546,64.3078,64.339,14620.0
2015-10-26 13:20:00,82.61,82.65,82.59,82.65,27611.0,64.3312,64.3624,64.3156,64.3624,27611.0
2015-10-26 13:30:00,82.64,82.72,82.64,82.67,17530.0,64.3546,64.4169,64.3546,64.3779,17530.0
2015-10-26 13:40:00,82.68,82.69,82.65,82.65,20366.0,64.3857,64.3935,64.3624,64.3624,20366.0
2015-10-26 13:50:00,82.66,82.66,82.58,82.58,9305.0,64.3701,64.3701,64.3078,64.3078,9305.0
2015-10-26 14:00:00,82.58,82.68,82.58,82.66,58250.0,64.3078,64.3857,64.3078,64.3701,58250.0
2015-10-26 14:10:00,82.65,82.66,82.55,82.55,14108.0,64.3624,64.3701,64.2845,64.2845,14108.0
2015-10-26 14:20:00,82.55,82.57,82.51,82.52,18806.0,64.2845,64.3001,64.2533,64.2611,18806.0
2015-10-26 14:30:00,82.53,82.54,82.51,82.52,10916.0,64.2689,64.2767,64.2533,64.2611,10916.0
2015-10-26 14:40:00,82.5,82.62,82.49,82.57,23729.0,64.2455,64.339,64.2378,64.3001,23729.0
2015-10-26 14:50:00,82.56,82.61,82.54,82.59,77274.0,64.2923,64.3312,64.2767,64.3156,77274.0
2015-10-26 15:00:00,82.59,82.64,82.57,82.64,23665.0,64.3156,64.3546,64.3001,64.3546,23665.0
2015-10-26 15:10:00,82.64,82.64,82.58,82.61,19245.0,64.3546,64.3546,64.3078,64.3312,19245.0
2015-10-26 15:20:00,82.6,82.61,82.56,82.6,10334.0,64.3234,64.3312,64.2923,64.3234,10334.0
2015-10-26 15:30:00,82.6,82.63,82.55,82.56,13822.0,64.3234,64.3468,64.2845,64.2923,13822.0
2015-10-26 15:40:00,82.55,82.6,82.54,82.58,7785.0,64.2845,64.3234,64.2767,64.3078,7785.0
2015-10-26 15:50:00,82.57,82.65,82.57,82.6,43106.0,64.3001,64.3624,64.3001,64.3234,43106.0
2015-10-27 09:30:00,82.38,82.38,82.19,82.22,28838.0,64.1521,64.1521,64.0041,64.0275,28838.0
2015-10-27 09:40:00,82.27,82.3,82.2,82.29,10688.0,64.0664,64.0898,64.0119,64.082,10688.0
2015-10-27 09:50:00,82.33,82.42,82.32,82.42,4358.0,64.1132,64.1832,64.1054,64.1832,4358.0
2015-10-27 10:00:00,82.4,82.46,82.37,82.46,8661.0,64.1677,64.2144,64.1443,64.2144,8661.0
2015-10-27 10:10:00,82.47,82.47,82.29,82.29,8838.0,64.2222,64.2222,64.082,64.082,8838.0
2015-10-27 10:20:00,82.29,82.29,82.18,82.25,7336.0,64.082,64.082,63.9963,64.0509,7336.0
2015-10-27 10:30:00,82.24,82.26,82.21,82.24,11665.0,64.0431,64.0586,64.0197,64.0431,11665.0
2015-10-27 10:40:00,82.23,82.38,82.22,82.36,19049.0,64.0353,64.1521,64.0275,64.1365,19049.0
2015-10-27 10:50:00,82.38,82.4,82.33,82.38,4617.0,64.1521,64.1677,64.1132,64.1521,4617.0
2015-10-27 11:00:00,82.36,82.52,82.35,82.44,24192.0,64.1365,64.2611,64.1287,64.1988,24192.0
2015-10-27 11:10:00,82.44,82.47,82.39,82.39,7919.0,64.1988,64.2222,64.1599,64.1599,7919.0
2015-10-27 11:20:00,82.41,82.43,82.35,82.35,15727.0,64.1755,64.191,64.1287,64.1287,15727.0
2015-10-27 11:30:00,82.36,82.41,82.33,82.34,7007.0,64.1365,64.1755,64.1132,64.1209,7007.0
2015-10-27 11:40:00,82.34,82.44,82.33,82.44,9913.0,64.1209,64.1988,64.1132,64.1988,9913.0
2015-10-27 11:50:00,82.4,82.41,82.2,82.23,8991.0,64.1677,64.1755,64.0119,64.0353,8991.0
2015-10-27 12:00:00,82.24,82.24,82.16,82.2,8486.0,64.0431,64.0431,63.9808,64.0119,8486.0
2015-10-27 12:10:00,82.19,82.23,82.16,82.21,16801.0,64.0041,64.0353,63.9808,64.0197,16801.0
2015-10-27 12:20:00,82.22,82.27,82.22,82.23,10449.0,64.0275,64.0664,64.0275,64.0353,10449.0
2015-10-27 12:30:00,82.23,82.29,82.19,82.28,20505.0,64.0353,64.082,64.0041,64.0742,20505.0
2015-10-27 12:40:00,82.27,82.31,82.22,82.3,9972.0,64.0664,64.0976,64.0275,64.0898,9972.0
2015-10-27 12:50:00,82.3,82.3,82.19,82.2,11011.0,64.0898,64.0898,64.0041,64.0119,11011.0
2015-10-27 13:00:00,82.18,82.18,82.07,82.11,9327.0,63.9963,63.9963,63.9107,63.9418,9327.0
2015-10-27 13:10:00,82.13,82.14,82.11,82.13,15265.0,63.9574,63.9652,63.9418,63.9574,15265.0
2015-10-27 13:20:00,82.12,82.13,82.08,82.12,18149.0,63.9496,63.9574,63.9185,63.9496,18149.0
2015-10-27 13:30:00,82.11,82.19,82.11,82.16,28332.0,63.9418,64.0041,63.9418,63.9808,28332.0
2015-10-27 13:40:00,82.17,82.19,82.11,82.12,61366.0,63.9886,64.0041,63.9418,63.9496,61366.0
2015-10-27 13:50:00,82.12,82.12,82.05,82.1,28955.0,63.9496,63.9496,63.8951,63.9341,28955.0
2015-10-27 14:00:00,82.1,82.2,82.09,82.18,24261.0,63.9341,64.0119,63.9263,63.9963,24261.0
2015-10-27 14:10:00,82.2,82.2,82.1,82.1,18503.0,64.0119,64.0119,63.9341,63.9341,18503.0
2015-10-27 14:20:00,82.1,82.17,82.07,82.16,9004.0,63.9341,63.9886,63.9107,63.9808,9004.0
2015-10-27 14:30:00,82.17,82.23,82.14,82.23,8012.0,63.9886,64.0353,63.9652,64.0353,8012.0
2015-10-27 14:40:00,82.2,82.2,82.11,82.13,11654.0,64.0119,64.0119,63.9418,63.9574,11654.0
2015-10-27 14:50:00,82.13,82.18,82.12,82.14,5281.0,63.9574,63.9963,63.9496,63.9652,5281.0
2015-10-27 15:00:00,82.13,82.2,82.13,82.19,40954.0,63.9574,64.0119,63.9574,64.0041,40954.0
2015-10-27 15:10:00,82.2,82.26,82.19,82.22,15143.0,64.0119,64.0586,64.0041,64.0275,15143.0
2015-10-27 15:20:00,82.2,82.31,82.2,82.27,171275.0,64.0119,64.0976,64.0119,64.0664,171275.0
2015-10-27 15:30:00,82.28,82.31,82.23,82.24,16888.0,64.0742,64.0976,64.0353,64.0431,16888.0
2015-10-27 15:40:00,82.24,82.33,82.24,82.29,31867.0,64.0431,64.1132,64.0431,64.082,31867.0
2015-10-27 15:50:00,82.29,82.33,82.24,82.33,18066.0,64.082,64.1132,64.0431,64.1132,18066.0
2015-10-28 09:30:00,82.46,82.63,82.28,82.51,10887.0,64.2144,64.3468,64.0742,64.2533,10887.0
2015-10-28 09:40:00,82.51,82.51,82.44,82.49,9971.0,64.2533,64.2533,64.1988,64.2378,9971.0
2015-10-28 09:50:00,82.5,82.69,82.5,82.67,8562.0,64.2455,64.3935,64.2455,64.3779,8562.0
2015-10-28 10:00:00,82.72,82.78,82.71,82.74,9885.0,64.4169,64.4636,64.4091,64.4324,9885.0
2015-10-28 10:10:00,82.76,82.78,82.73,82.73,13828.0,64.448,64.4636,64.4247,64.4247,13828.0
2015-10-28 10:20:00,82.74,82.77,82.7,82.71,6190.0,64.4324,64.4558,64.4013,64.4091,6190.0
2015-10-28 10:30:00,82.72,82.8,82.72,82.8,7761.0,64.4169,64.4792,64.4169,64.4792,7761.0
2015-10-28 10:40:00,82.82,82.96,82.82,82.93,24788.0,64.4947,64.6038,64.4947,64.5804,24788.0
2015-10-28 10:50:00,82.93,82.95,82.9,82.94,8861.0,64.5804,64.596,64.557,64.5882,8861.0
2015-10-28 11:00:00,83.0,83.02,82.93,82.93,12799.0,64.6349,64.6505,64.5804,64.5804,12799.0
2015-10-28 11:10:00,82.95,82.98,82.9,82.91,7234.0,64.596,64.6193,64.557,64.5648,7234.0
2015-10-28 11:20:00,82.91,82.95,82.88,82.95,9985.0,64.5648,64.596,64.5415,64.596,9985.0
2015-10-28 11:30:00,82.97,82.97,82.92,82.94,6589.0,64.6115,64.6115,64.5726,64.5882,6589.0
2015-10-28 11:40:00,82.92,82.96,82.92,82.94,6269.0,64.5726,64.6038,64.5726,64.5882,6269.0
2015-10-28 11:50:00,82.94,83.04,82.92,83.02,11065.0,64.5882,64.6661,64.5726,64.6505,11065.0
2015-10-28 12:00:00,83.01,83.02,82.96,82.98,7712.0,64.6427,64.6505,64.6038,64.6193,7712.0
2015-10-28 12:10:00,82.98,83.05,82.98,83.0,10647.0,64.6193,64.6738,64.6193,64.6349,10647.0
2015-10-28 12:20:00,83.0,83.0,82.96,82.96,23641.0,64.6349,64.6349,64.6038,64.6038,23641.0
2015-10-28 12:30:00,82.97,82.97,82.91,82.91,30343.0,64.6115,64.6115,64.5648,64.5648,30343.0
2015-10-28 12:40:00,82.92,82.93,82.85,82.87,31438.0,64.5726,64.5804,64.5181,64.5337,31438.0
2015-10-28 12:50:00,82.88,82.93,82.88,82.9,30717.0,64.5415,64.5804,64.5415,64.557,30717.0
2015-10-28 13:00:00,82.89,82.93,82.88,82.9,42966.0,64.5493,64.5804,64.5415,64.557,42966.0
2015-10-28 13:10:00,82.9,82.92,82.89,82.91,46179.0,64.557,64.5726,64.5493,64.5648,46179.0
2015-10-28 13:20:00,82.92,82.92,82.87,82.88,55222.0,64.5726,64.5726,64.5337,64.5415,55222.0
2015-10-28 13:30:00,82.88,82.91,82.86,82.91,33846.0,64.5415,64.5648,64.5259,64.5648,33846.0
2015-10-28 13:40:00,82.93,83.01,82.93,82.96,14320.0,64.5804,64.6427,64.5804,64.6038,14320.0
2015-10-28 13:50:00,82.96,83.15,82.89,83.15,225513.0,64.6038,64.7517,64.5493,64.7517,225513.0
2015-10-28 14:00:00,83.1,83.1,82.54,82.69,45377.0,64.7128,64.7128,64.2767,64.3935,45377.0
2015-10-28 14:10:00,82.68,82.69,82.33,82.45,42698.0,64.3857,64.3935,64.1132,64.2066,42698.0
2015-10-28 14:20:00,82.47,82.74,82.44,82.69,56303.0,64.2222,64.4324,64.1988,64.3935,56303.0
2015-10-28 14:30:00,82.69,82.69,82.44,82.63,22486.0,64.3935,64.3935,64.1988,64.3468,22486.0
2015-10-28 14:40:00,82.65,82.74,82.59,82.67,64742.0,64.3624,64.4324,64.3156,64.3779,64742.0
2015-10-28 14:50:00,82.68,82.87,82.64,82.83,53398.0,64.3857,64.5337,64.3546,64.5025,53398.0
2015-10-28 15:00:00,82.84,83.11,82.79,83.04,45743.0,64.5103,64.7206,64.4714,64.6661,45743.0
2015-10-28 15:10:00,83.03,83.07,82.97,82.97,31350.0,64.6583,64.6894,64.6115,64.6115,31350.0
2015-10-28 15:20:00,82.97,83.09,82.91,83.09,38415.0,64.6115,64.705,64.5648,64.705,38415.0
2015-10-28 15:30:00,83.1,83.24,83.07,83.21,55650.0,64.7128,64.8218,64.6894,64.7984,55650.0
2015-10-28 15:40:00,83.2,83.37,83.18,83.32,36509.0,64.7907,64.923,64.7751,64.8841,36509.0
2015-10-28 15:50:00,83.32,83.41,83.26,83.4,18093.0,64.8841,64.9542,64.8374,64.9464,18093.0
2015-10-29 09:30:00,83.08,83.2,83.05,83.18,15395.0,64.6972,64.7907,64.6738,64.7751,15395.0
2015-10-29 09:40:00,83.2,83.29,83.12,83.27,7645.0,64.7907,64.8607,64.7284,64.8452,7645.0
2015-10-29 09:50:00,83.27,83.28,83.19,83.19,11385.0,64.8452,64.853,64.7829,64.7829,11385.0
2015-10-29 10:00:00,83.17,83.31,83.12,83.28,18671.0,64.7673,64.8763,64.7284,64.853,18671.0
2015-10-29 10:10:00,83.3,83.33,83.15,83.15,21684.0,64.8685,64.8919,64.7517,64.7517,21684.0
2015-10-29 10:20:00,83.2,83.2,83.02,83.03,16002.0,64.7907,64.7907,64.6505,64.6583,16002.0
2015-10-29 10:30:00,83.04,83.08,82.98,82.99,11172.0,64.6661,64.6972,64.6193,64.6271,11172.0
2015-10-29 10:40:00,83.0,83.1,83.0,83.03,10054.0,64.6349,64.7128,64.6349,64.6583,10054.0
2015-10-29 10:50:00,82.91,83.03,82.9,83.0,14152.0,64.5648,64.6583,64.557,64.6349,14152.0
2015-10-29 11:00:00,82.95,83.02,82.93,83.02,13458.0,64.596,64.6505,64.5804,64.6505,13458.0
2015-10-29 11:10:00,83.05,83.06,82.99,83.03,5560.0,64.6738,64.6816,64.6271,64.6583,5560.0
2015-10-29 11:20:00,83.04,83.06,82.94,83.06,13320.0,64.6661,64.6816,64.5882,64.6816,13320.0
2015-10-29 11:30:00,83.04,83.14,83.04,83.14,16722.0,64.6661,64.7439,64.6661,64.7439,16722.0
2015-10-29 11:40:00,83.11,83.16,83.1,83.12,7555.0,64.7206,64.7595,64.7128,64.7284,7555.0
2015-10-29 11:50:00,83.11,83.15,83.1,83.15,6364.0,64.7206,64.7517,64.7128,64.7517,6364.0
2015-10-29 12:00:00,83.15,83.17,83.04,83.05,17686.0,64.7517,64.7673,64.6661,64.6738,17686.0
2015-10-29 12:10:00,83.08,83.14,83.07,83.13,4699.0,64.6972,64.7439,64.6894,64.7361,4699.0
2015-10-29 12:20:00,83.16,83.21,83.15,83.21,18183.0,64.7595,64.7984,64.7517,64.7984,18183.0
2015-10-29 12:30:00,83.22,83.23,83.16,83.18,10691.0,64.8062,64.814,64.7595,64.7751,10691.0
2015-10-29 12:40:00,83.17,83.21,83.16,83.17,6849.0,64.7673,64.7984,64.7595,64.7673,6849.0
2015-10-29 12:50:00,83.17,83.17,83.06,83.1,15232.0,64.7673,64.7673,64.6816,64.7128,15232.0
2015-10-29 13:00:00,83.09,83.19,83.09,83.18,15219.0,64.705,64.7829,64.705,64.7751,15219.0
2015-10-29 13:10:00,83.18,83.22,83.16,83.21,17928.0,64.7751,64.8062,64.7595,64.7984,17928.0
2015-10-29 13:20:00,83.19,83.21,83.13,83.13,4705.0,64.7829,64.7984,64.7361,64.7361,4705.0
2015-10-29 13:30:00,83.14,83.16,83.03,83.03,7927.0,64.7439,64.7595,64.6583,64.6583,7927.0
2015-10-29 13:40:00,83.03,83.05,83.0,83.02,29702.0,64.6583,64.6738,64.6349,64.6505,29702.0
2015-10-29 13:50:00,83.0,83.0,82.96,82.97,7364.0,64.6349,64.6349,64.6038,64.6115,7364.0
2015-10-29 14:00:00,82.95,83.06,82.95,83.03,33604.0,64.596,64.6816,64.596,64.6583,33604.0
2015-10-29 14:10:00,83.02,83.06,82.99,83.02,32711.0,64.6505,64.6816,64.6271,64.6505,32711.0
2015-10-29 14:20:00,83.03,83.12,83.02,83.08,8981.0,64.6583,64.7284,64.6505,64.6972,8981.0
2015-10-29 14:30:00,83.08,83.09,83.03,83.03,11814.0,64.6972,64.705,64.6583,64.6583,11814.0
2015-10-29 14:40:00,83.03,83.05,83.02,83.02,8202.0,64.6583,64.6738,64.6505,64.6505,8202.0
2015-10-29 14:50:00,83.01,83.07,83.0,83.03,12749.0,64.6427,64.6894,64.6349,64.6583,12749.0
2015-10-29 15:00:00,83.03,83.04,82.97,83.02,16381.0,64.6583,64.6661,64.6115,64.6505,16381.0
2015-10-29 15:10:00,83.02,83.13,83.01,83.13,31442.0,64.6505,64.7361,64.6427,64.7361,31442.0
2015-10-29 15:20:00,83.14,83.16,83.12,83.13,30366.0,64.7439,64.7595,64.7284,64.7361,30366.0
2015-10-29 15:30:00,83.14,83.21,83.12,83.2,14116.0,64.7439,64.7984,64.7284,64.7907,14116.0
2015-10-29 15:40:00,83.2,83.27,83.17,83.18,14045.0,64.7907,64.8452,64.7673,64.7751,14045.0
2015-10-29 15:50:00,83.18,83.19,83.07,83.13,14904.0,64.7751,64.7829,64.6894,64.7361,14904.0
2015-10-30 09:30:00,83.14,83.16,83.03,83.13,12556.0,64.7439,64.7595,64.6583,64.7361,12556.0
2015-10-30 09:40:00,83.05,83.14,82.95,82.97,14296.0,64.6738,64.7439,64.596,64.6115,14296.0
2015-10-30 09:50:00,82.97,82.99,82.89,82.92,11107.0,64.6115,64.6271,64.5493,64.5726,11107.0
2015-10-30 10:00:00,82.92,82.98,82.86,82.9,16062.0,64.5726,64.6193,64.5259,64.557,16062.0
2015-10-30 10:10:00,82.9,82.93,82.83,82.92,21294.0,64.557,64.5804,64.5025,64.5726,21294.0
2015-10-30 10:20:00,82.96,82.96,82.88,82.91,25289.0,64.6038,64.6038,64.5415,64.5648,25289.0
2015-10-30 10:30:00,82.9,82.99,82.88,82.93,14897.0,64.557,64.6271,64.5415,64.5804,14897.0
2015-10-30 10:40:00,82.94,83.05,82.94,83.03,23493.0,64.5882,64.6738,64.5882,64.6583,23493.0
2015-10-30 10:50:00,83.02,83.06,82.97,83.01,27460.0,64.6505,64.6816,64.6115,64.6427,27460.0
2015-10-30 11:00:00,83.05,83.06,83.0,83.04,23017.0,64.6738,64.6816,64.6349,64.6661,23017.0
2015-10-30 11:10:00,83.05,83.06,82.94,82.97,18864.0,64.6738,64.6816,64.5882,64.6115,18864.0
2015-10-30 11:20:00,82.94,83.01,82.93,83.01,39670.0,64.5882,64.6427,64.5804,64.6427,39670.0
2015-10-30 11:30:00,83.01,83.03,82.91,82.92,20036.0,64.6427,64.6583,64.5648,64.5726,20036.0
2015-10-30 11:40:00,82.95,83.0,82.94,82.99,15855.0,64.596,64.6349,64.5882,64.6271,15855.0
2015-10-30 11:50:00,82.99,83.06,82.99,83.01,8181.0,64.6271,64.6816,64.6271,64.6427,8181.0
2015-10-30 12:00:00,83.01,83.03,82.96,82.99,8033.0,64.6427,64.6583,64.6038,64.6271,8033.0
2015-10-30 12:10:00,83.01,83.03,82.99,83.01,10417.0,64.6427,64.6583,64.6271,64.6427,10417.0
2015-10-30 12:20:00,83.04,83.09,83.01,83.01,13780.0,64.6661,64.705,64.6427,64.6427,13780.0
2015-10-30 12:30:00,83.01,83.11,83.01,83.09,8197.0,64.6427,64.7206,64.6427,64.705,8197.0
2015-10-30 12:40:00,83.11,83.11,83.06,83.08,7346.0,64.7206,64.7206,64.6816,64.6972,7346.0
2015-10-30 12:50:00,83.06,83.23,83.06,83.18,11108.0,64.6816,64.814,64.6816,64.7751,11108.0
2015-10-30 13:00:00,83.2,83.22,83.17,83.19,5585.0,64.7907,64.8062,64.7673,64.7829,5585.0
2015-10-30 13:10:00,83.18,83.21,83.14,83.17,31604.0,64.7751,64.7984,64.7439,64.7673,31604.0
2015-10-30 13:20:00,83.17,83.2,83.16,83.18,12456.0,64.7673,64.7907,64.7595,64.7751,12456.0
2015-10-30 13:30:00,83.19,83.24,83.16,83.23,13037.0,64.7829,64.8218,64.7595,64.814,13037.0
2015-10-30 13:40:00,83.23,83.28,83.19,83.26,16079.0,64.814,64.853,64.7829,64.8374,16079.0
2015-10-30 13:50:00,83.26,83.26,83.19,83.2,19870.0,64.8374,64.8374,64.7829,64.7907,19870.0
2015-10-30 14:00:00,83.18,83.24,83.14,83.14,16580.0,64.7751,64.8218,64.7439,64.7439,16580.0
2015-10-30 14:10:00,83.13,83.21,83.13,83.17,14485.0,64.7361,64.7984,64.7361,64.7673,14485.0
2015-10-30 14:20:00,83.17,83.17,83.02,83.02,18042.0,64.7673,64.7673,64.6505,64.6505,18042.0
2015-10-30 14:30:00,83.02,83.05,83.0,83.0,18464.0,64.6505,64.6738,64.6349,64.6349,18464.0
2015-10-30 14:40:00,83.0,83.01,82.89,82.9,36956.0,64.6349,64.6427,64.5493,64.557,36956.0
2015-10-30 14:50:00,82.88,82.96,82.85,82.87,14759.0,64.5415,64.6038,64.5181,64.5337,14759.0
2015-10-30 15:00:00,82.86,82.87,82.79,82.86,33507.0,64.5259,64.5337,64.4714,64.5259,33507.0
2015-10-30 15:10:00,82.86,82.92,82.82,82.9,31378.0,64.5259,64.5726,64.4947,64.557,31378.0
2015-10-30 15:20:00,82.91,82.95,82.78,82.79,32256.0,64.5648,64.596,64.4636,64.4714,32256.0
2015-10-30 15:30:00,82.78,82.87,82.76,82.86,23050.0,64.4636,64.5337,64.448,64.5259,23050.0
2015-10-30 15:40:00,82.85,83.03,82.84,83.0,33043.0,64.5181,64.6583,64.5103,64.6349,33043.0
2015-10-30 15:50:00,83.0,83.0,82.64,82.64,52615.0,64.6349,64.6349,64.3546,64.3546,52615.0
2015-11-02 09:30:00,82.83,83.05,82.75,83.04,36711.0,64.5025,64.6738,64.4402,64.6661,36711.0
2015-11-02 09:40:00,83.04,83.18,82.99,83.16,51106.0,64.6661,64.7751,64.6271,64.7595,51106.0
2015-11-02 09:50:00,83.17,83.2,83.08,83.13,9248.0,64.7673,64.7907,64.6972,64.7361,9248.0
2015-11-02 10:00:00,83.12,83.19,83.12,83.14,4740.0,64.7284,64.7829,64.7284,64.7439,4740.0
2015-11-02 10:10:00,83.13,83.14,83.08,83.14,7750.0,64.7361,64.7439,64.6972,64.7439,7750.0
2015-11-02 10:20:00,83.12,83.25,83.11,83.21,18498.0,64.7284,64.8296,64.7206,64.7984,18498.0
2015-11-02 10:30:00,83.22,83.23,83.2,83.2,15179.0,64.8062,64.814,64.7907,64.7907,15179.0
2015-11-02 10:40:00,83.21,83.21,83.16,83.2,32282.0,64.7984,64.7984,64.7595,64.7907,32282.0
2015-11-02 10:50:00,83.2,83.22,83.13,83.19,16011.0,64.7907,64.8062,64.7361,64.7829,16011.0
2015-11-02 11:00:00,83.18,83.29,83.15,83.24,17628.0,64.7751,64.8607,64.7517,64.8218,17628.0
2015-11-02 11:10:00,83.24,83.26,83.14,83.15,13015.0,64.8218,64.8374,64.7439,64.7517,13015.0
2015-11-02 11:20:00,83.14,83.2,83.12,83.2,11719.0,64.7439,64.7907,64.7284,64.7907,11719.0
2015-11-02 11:30:00,83.21,83.24,83.18,83.19,12624.0,64.7984,64.8218,64.7751,64.7829,12624.0
2015-11-02 11:40:00,83.22,83.23,83.15,83.18,10513.0,64.8062,64.814,64.7517,64.7751,10513.0
2015-11-02 11:50:00,83.17,83.2,83.16,83.18,10978.0,64.7673,64.7907,64.7595,64.7751,10978.0
2015-11-02 12:00:00,83.19,83.22,83.17,83.19,6815.0,64.7829,64.8062,64.7673,64.7829,6815.0
2015-11-02 12:10:00,83.19,83.22,83.19,83.22,5461.0,64.7829,64.8062,64.7829,64.8062,5461.0
2015-11-02 12:20:00,83.22,83.26,83.21,83.26,54523.0,64.8062,64.8374,64.7984,64.8374,54523.0
2015-11-02 12:30:00,83.27,83.27,83.2,83.22,139288.0,64.8452,64.8452,64.7907,64.8062,139288.0
2015-11-02 12:40:00,83.22,83.28,83.22,83.26,140401.0,64.8062,64.853,64.8062,64.8374,140401.0
2015-11-02 12:50:00,83.26,83.36,83.26,83.36,27889.0,64.8374,64.9153,64.8374,64.9153,27889.0
2015-11-02 13:00:00,83.35,83.39,83.34,83.36,25639.0,64.9075,64.9386,64.8997,64.9153,25639.0
2015-11-02 13:10:00,83.35,83.36,83.27,83.29,7943.0,64.9075,64.9153,64.8452,64.8607,7943.0
2015-11-02 13:20:00,83.3,83.33,83.29,83.32,5926.0,64.8685,64.8919,64.8607,64.8841,5926.0
2015-11-02 13:30:00,83.33,83.37,83.31,83.34,28885.0,64.8919,64.923,64.8763,64.8997,28885.0
2015-11-02 13:40:00,83.32,83.36,83.31,83.35,8970.0,64.8841,64.9153,64.8763,64.9075,8970.0
2015-11-02 13:50:00,83.35,83.37,83.33,83.37,191742.0,64.9075,64.923,64.8919,64.923,191742.0
2015-11-02 14:00:00,83.37,83.43,83.37,83.4,16935.0,64.923,64.9698,64.923,64.9464,16935.0
2015-11-02 14:10:00,83.4,83.44,83.4,83.41,28998.0,64.9464,64.9776,64.9464,64.9542,28998.0
2015-11-02 14:20:00,83.42,83.45,83.41,83.43,11922.0,64.962,64.9853,64.9542,64.9698,11922.0
2015-11-02 14:30:00,83.43,83.48,83.41,83.47,107830.0,64.9698,65.0087,64.9542,65.0009,107830.0
2015-11-02 14:40:00,83.47,83.52,83.47,83.51,19416.0,65.0009,65.0399,65.0009,65.0321,19416.0
2015-11-02 14:50:00,83.51,83.64,83.5,83.64,22603.0,65.0321,65.1333,65.0243,65.1333,22603.0
2015-11-02 15:00:00,83.65,83.68,83.61,83.61,183246.0,65.1411,65.1645,65.1099,65.1099,183246.0
2015-11-02 15:10:00,83.61,83.67,83.6,83.66,37452.0,65.1099,65.1567,65.1022,65.1489,37452.0
2015-11-02 15:20:00,83.67,83.78,83.65,83.76,34534.0,65.1567,65.2423,65.1411,65.2267,34534.0
2015-11-02 15:30:00,83.76,83.78,83.66,83.69,16883.0,65.2267,65.2423,65.1489,65.1722,16883.0
2015-11-02 15:40:00,83.71,83.75,83.6,83.61,31953.0,65.1878,65.219,65.1022,65.1099,31953.0
2015-11-02 15:50:00,83.62,83.67,83.6,83.64,28978.0,65.1177,65.1567,65.1022,65.1333,28978.0
2015-11-03 09:30:00,83.45,83.56,83.36,83.54,24376.0,64.9853,65.071,64.9153,65.0554,24376.0
2015-11-03 09:40:00,83.54,83.59,83.52,83.54,28915.0,65.0554,65.0944,65.0399,65.0554,28915.0
2015-11-03 09:50:00,83.53,83.54,83.42,83.43,12016.0,65.0476,65.0554,64.962,64.9698,12016.0
2015-11-03 10:00:00,83.49,83.54,83.47,83.48,11596.0,65.0165,65.0554,65.0009,65.0087,11596.0
2015-11-03 10:10:00,83.48,83.59,83.48,83.59,17244.0,65.0087,65.0944,65.0087,65.0944,17244.0
2015-11-03 10:20:00,83.59,83.65,83.58,83.6,12753.0,65.0944,65.1411,65.0866,65.1022,12753.0
2015-11-03 10:30:00,83.61,83.69,83.6,83.66,24786.0,65.1099,65.1722,65.1022,65.1489,24786.0
2015-11-03 10:40:00,83.66,83.67,83.62,83.64,35284.0,65.1489,65.1567,65.1177,65.1333,35284.0
2015-11-03 10:50:00,83.65,83.69,83.61,83.61,39594.0,65.1411,65.1722,65.1099,65.1099,39594.0
2015-11-03 11:00:00,83.61,83.66,83.59,83.64,36403.0,65.1099,65.1489,65.0944,65.1333,36403.0
2015-11-03 11:10:00,83.65,83.67,83.63,83.64,11193.0,65.1411,65.1567,65.1255,65.1333,11193.0
2015-11-03 11:20:00,83.63,83.66,83.6,83.66,13397.0,65.1255,65.1489,65.1022,65.1489,13397.0
2015-11-03 11:30:00,83.65,83.79,83.63,83.78,10390.0,65.1411,65.2501,65.1255,65.2423,10390.0
2015-11-03 11:40:00,83.78,83.83,83.77,83.83,9919.0,65.2423,65.2813,65.2345,65.2813,9919.0
2015-11-03 11:50:00,83.82,83.89,83.8,83.88,13780.0,65.2735,65.328,65.2579,65.3202,13780.0
2015-11-03 12:00:00,83.85,83.88,83.82,83.82,13188.0,65.2968,65.3202,65.2735,65.2735,13188.0
2015-11-03 12:10:00,83.83,83.83,83.73,83.74,4447.0,65.2813,65.2813,65.2034,65.2112,4447.0
2015-11-03 12:20:00,83.75,83.78,83.73,83.73,5784.0,65.219,65.2423,65.2034,65.2034,5784.0
2015-11-03 12:30:00,83.77,83.79,83.75,83.76,21522.0,65.2345,65.2501,65.219,65.2267,21522.0
2015-11-03 12:40:00,83.76,83.81,83.73,83.81,4224.0,65.2267,65.2657,65.2034,65.2657,4224.0
2015-11-03 12:50:00,83.81,83.86,83.8,83.84,5937.0,65.2657,65.3046,65.2579,65.289,5937.0
2015-11-03 13:00:00,83.82,83.89,83.81,83.84,5757.0,65.2735,65.328,65.2657,65.289,5757.0
2015-11-03 13:10:00,83.84,83.88,83.81,83.87,48040.0,65.289,65.3202,65.2657,65.3124,48040.0
2015-11-03 13:20:00,83.87,83.9,83.86,83.89,15419.0,65.3124,65.3358,65.3046,65.328,15419.0
2015-11-03 13:30:00,83.88,83.95,83.87,83.95,8898.0,65.3202,65.3747,65.3124,65.3747,8898.0
2015-11-03 13:40:00,83.95,83.97,83.94,83.95,9900.0,65.3747,65.3903,65.3669,65.3747,9900.0
2015-11-03 13:50:00,83.95,83.95,83.92,83.93,8120.0,65.3747,65.3747,65.3513,65.3591,8120.0
2015-11-03 14:00:00,83.93,84.07,83.93,84.06,29238.0,65.3591,65.4682,65.3591,65.4604,29238.0
2015-11-03 14:10:00,84.06,84.11,84.04,84.05,17938.0,65.4604,65.4993,65.4448,65.4526,17938.0
2015-11-03 14:20:00,84.06,84.12,84.03,84.12,11614.0,65.4604,65.5071,65.437,65.5071,11614.0
2015-11-03 14:30:00,84.14,84.15,84.08,84.08,14819.0,65.5227,65.5305,65.4759,65.4759,14819.0
2015-11-03 14:40:00,84.07,84.09,84.02,84.06,22368.0,65.4682,65.4837,65.4292,65.4604,22368.0
2015-11-03 14:50:00,84.06,84.09,84.02,84.04,87334.0,65.4604,65.4837,65.4292,65.4448,87334.0
2015-11-03 15:00:00,84.02,84.02,83.96,84.0,13514.0,65.4292,65.4292,65.3825,65.4136,13514.0
2015-11-03 15:10:00,84.02,84.05,84.0,84.05,17419.0,65.4292,65.4526,65.4136,65.4526,17419.0
2015-11-03 15:20:00,84.04,84.06,83.99,83.99,6583.0,65.4448,65.4604,65.4059,65.4059,6583.0
2015-11-03 15:30:00,83.99,84.0,83.91,83.95,10649.0,65.4059,65.4136,65.3436,65.3747,10649.0
2015-11-03 15:40:00,83.94,83.94,83.85,83.88,18017.0,65.3669,65.3669,65.2968,65.3202,18017.0
2015-11-03 15:50:00,83.88,83.91,83.84,83.89,25871.0,65.3202,65.3436,65.289,65.328,25871.0
2015-11-04 09:30:00,84.04,84.06,83.91,83.92,14886.0,65.4448,65.4604,65.3436,65.3513,14886.0
2015-11-04 09:40:00,83.9,83.9,83.76,83.78,7853.0,65.3358,65.3358,65.2267,65.2423,7853.0
2015-11-04 09:50:00,83.77,83.77,83.69,83.77,35807.0,65.2345,65.2345,65.1722,65.2345,35807.0
2015-11-04 10:00:00,83.79,83.9,83.65,83.9,25219.0,65.2501,65.3358,65.1411,65.3358,25219.0
2015-11-04 10:10:00,83.89,83.9,83.8,83.88,12963.0,65.328,65.3358,65.2579,65.3202,12963.0
2015-11-04 10:20:00,83.91,83.91,83.86,83.9,15860.0,65.3436,65.3436,65.3046,65.3358,15860.0
2015-11-04 10:30:00,83.88,83.95,83.82,83.82,12889.0,65.3202,65.3747,65.2735,65.2735,12889.0
2015-11-04 10:40:00,83.82,83.83,83.73,83.83,14836.0,65.2735,65.2813,65.2034,65.2813,14836.0
2015-11-04 10:50:00,83.85,83.85,83.72,83.76,9879.0,65.2968,65.2968,65.1956,65.2267,9879.0
2015-11-04 11:00:00,83.75,83.76,83.62,83.62,8350.0,65.219,65.2267,65.1177,65.1177,8350.0
2015-11-04 11:10:00,83.6,83.67,83.56,83.66,10621.0,65.1022,65.1567,65.071,65.1489,10621.0
2015-11-04 11:20:00,83.65,83.7,83.58,83.6,8865.0,65.1411,65.18,65.0866,65.1022,8865.0
2015-11-04 11:30:00,83.62,83.62,83.51,83.59,8857.0,65.1177,65.1177,65.0321,65.0944,8857.0
2015-11-04 11:40:00,83.6,83.66,83.51,83.66,11511.0,65.1022,65.1489,65.0321,65.1489,11511.0
2015-11-04 11:50:00,83.65,83.66,83.56,83.6,17424.0,65.1411,65.1489,65.071,65.1022,17424.0
2015-11-04 12:00:00,83.6,83.75,83.57,83.74,16994.0,65.1022,65.219,65.0788,65.2112,16994.0
2015-11-04 12:10:00,83.74,83.77,83.7,83.72,29149.0,65.2112,65.2345,65.18,65.1956,29149.0
2015-11-04 12:20:00,83.7,83.72,83.65,83.65,8788.0,65.18,65.1956,65.1411,65.1411,8788.0
2015-11-04 12:30:00,83.66,83.67,83.54,83.57,18089.0,65.1489,65.1567,65.0554,65.0788,18089.0
2015-11-04 12:40:00,83.57,83.62,83.52,83.62,34679.0,65.0788,65.1177,65.0399,65.1177,34679.0
2015-11-04 12:50:00,83.59,83.6,83.54,83.6,10633.0,65.0944,65.1022,65.0554,65.1022,10633.0
2015-11-04 13:00:00,83.59,83.61,83.4,83.4,8161.0,65.0944,65.1099,64.9464,64.9464,8161.0
2015-11-04 13:10:00,83.4,83.46,83.39,83.39,21083.0,64.9464,64.9931,64.9386,64.9386,21083.0
2015-11-04 13:20:00,83.38,83.48,83.37,83.48,10248.0,64.9308,65.0087,64.923,65.0087,10248.0
2015-11-04 13:30:00,83.48,83.53,83.46,83.53,3197.0,65.0087,65.0476,64.9931,65.0476,3197.0
2015-11-04 13:40:00,83.51,83.51,83.43,83.45,9191.0,65.0321,65.0321,64.9698,64.9853,9191.0
2015-11-04 13:50:00,83.46,83.5,83.44,83.49,26559.0,64.9931,65.0243,64.9776,65.0165,26559.0
2015-11-04 14:00:00,83.5,83.57,83.48,83.56,14236.0,65.0243,65.0788,65.0087,65.071,14236.0
2015-11-04 14:10:00,83.58,83.62,83.55,83.6,9127.0,65.0866,65.1177,65.0632,65.1022,9127.0
2015-11-04 14:20:00,83.6,83.6,83.51,83.52,7319.0,65.1022,65.1022,65.0321,65.0399,7319.0
2015-11-04 14:30:00,83.54,83.71,83.54,83.66,33337.0,65.0554,65.1878,65.0554,65.1489,33337.0
2015-11-04 14:40:00,83.65,83.68,83.6,83.64,24387.0,65.1411,65.1645,65.1022,65.1333,24387.0
2015-11-04 14:50:00,83.65,83.65,83.57,83.62,29442.0,65.1411,65.1411,65.0788,65.1177,29442.0
2015-11-04 15:00:00,83.63,83.65,83.51,83.54,29430.0,65.1255,65.1411,65.0321,65.0554,29430.0
2015-11-04 15:10:00,83.54,83.55,83.48,83.53,34358.0,65.0554,65.0632,65.0087,65.0476,34358.0
2015-11-04 15:20:00,83.54,83.61,83.54,83.56,11931.0,65.0554,65.1099,65.0554,65.071,11931.0
2015-11-04 15:30:00,83.57,83.59,83.48,83.52,22779.0,65.0788,65.0944,65.0087,65.0399,22779.0
2015-11-04 15:40:00,83.52,83.57,83.44,83.48,104844.0,65.0399,65.0788,64.9776,65.0087,104844.0
2015-11-04 15:50:00,83.48,83.58,83.43,83.58,23669.0,65.0087,65.0866,64.9698,65.0866,23669.0
2015-11-05 09:30:00,83.58,83.61,83.51,83.58,34524.0,65.0866,65.1099,65.0321,65.0866,34524.0
2015-11-05 09:40:00,83.57,83.62,83.5,83.61,309043.0,65.0788,65.1177,65.0243,65.1099,309043.0
2015-11-05 09:50:00,83.62,83.75,83.6,83.75,18515.0,65.1177,65.219,65.1022,65.219,18515.0
2015-11-05 10:00:00,83.72,83.77,83.59,83.6,8722.0,65.1956,65.2345,65.0944,65.1022,8722.0
2015-11-05 10:10:00,83.54,83.6,83.39,83.39,7048.0,65.0554,65.1022,64.9386,64.9386,7048.0
2015-11-05 10:20:00,83.44,83.48,83.28,83.29,178482.0,64.9776,65.0087,64.853,64.8607,178482.0
2015-11-05 10:30:00,83.28,83.28,83.18,83.23,17008.0,64.853,64.853,64.7751,64.814,17008.0
2015-11-05 10:40:00,83.23,83.23,83.13,83.14,11685.0,64.814,64.814,64.7361,64.7439,11685.0
2015-11-05 10:50:00,83.14,83.25,83.14,83.24,3375.0,64.7439,64.8296,64.7439,64.8218,3375.0
2015-11-05 11:00:00,83.23,83.27,83.18,83.18,6941.0,64.814,64.8452,64.7751,64.7751,6941.0
2015-11-05 11:10:00,83.18,83.33,83.17,83.28,17516.0,64.7751,64.8919,64.7673,64.853,17516.0
2015-11-05 11:20:00,83.31,83.34,83.27,83.32,6676.0,64.8763,64.8997,64.8452,64.8841,6676.0
2015-11-05 11:30:00,83.31,83.36,83.3,83.31,4640.0,64.8763,64.9153,64.8685,64.8763,4640.0
2015-11-05 11:40:00,83.3,83.46,83.29,83.41,26962.0,64.8685,64.9931,64.8607,64.9542,26962.0
2015-11-05 11:50:00,83.45,83.5,83.45,83.47,88847.0,64.9853,65.0243,64.9853,65.0009,88847.0
2015-11-05 12:00:00,83.48,83.52,83.46,83.5,8854.0,65.0087,65.0399,64.9931,65.0243,8854.0
2015-11-05 12:10:00,83.49,83.49,83.41,83.44,10968.0,65.0165,65.0165,64.9542,64.9776,10968.0
2015-11-05 12:20:00,83.46,83.58,83.44,83.56,17338.0,64.9931,65.0866,64.9776,65.071,17338.0
2015-11-05 12:30:00,83.56,83.57,83.5,83.51,14368.0,65.071,65.0788,65.0243,65.0321,14368.0
2015-11-05 12:40:00,83.54,83.59,83.52,83.53,18063.0,65.0554,65.0944,65.0399,65.0476,18063.0
2015-11-05 12:50:00,83.54,83.62,83.53,83.62,18816.0,65.0554,65.1177,65.0476,65.1177,18816.0
2015-11-05 13:00:00,83.64,83.66,83.6,83.62,39723.0,65.1333,65.1489,65.1022,65.1177,39723.0
2015-11-05 13:10:00,83.61,83.61,83.54,83.56,10248.0,65.1099,65.1099,65.0554,65.071,10248.0
2015-11-05 13:20:00,83.55,83.56,83.45,83.45,6867.0,65.0632,65.071,64.9853,64.9853,6867.0
2015-11-05 13:30:00,83.45,83.55,83.44,83.55,6285.0,64.9853,65.0632,64.9776,65.0632,6285.0
2015-11-05 13:40:00,83.52,83.55,83.49,83.53,13192.0,65.0399,65.0632,65.0165,65.0476,13192.0
2015-11-05 13:50:00,83.51,83.58,83.49,83.55,11746.0,65.0321,65.0866,65.0165,65.0632,11746.0
2015-11-05 14:00:00,83.59,83.61,83.51,83.51,18034.0,65.0944,65.1099,65.0321,65.0321,18034.0
2015-11-05 14:10:00,83.5,83.53,83.45,83.45,12260.0,65.0243,65.0476,64.9853,64.9853,12260.0
2015-11-05 14:20:00,83.44,83.45,83.4,83.42,60761.0,64.9776,64.9853,64.9464,64.962,60761.0
2015-11-05 14:30:00,83.41,83.41,83.35,83.37,10362.0,64.9542,64.9542,64.9075,64.923,10362.0
2015-11-05 14:40:00,83.37,83.44,83.36,83.4,11166.0,64.923,64.9776,64.9153,64.9464,11166.0
2015-11-05 14:50:00,83.42,83.44,83.4,83.44,18972.0,64.962,64.9776,64.9464,64.9776,18972.0
2015-11-05 15:00:00,83.44,83.45,83.36,83.41,25989.0,64.9776,64.9853,64.9153,64.9542,25989.0
2015-11-05 15:10:00,83.42,83.47,83.33,83.45,20576.0,64.962,65.0009,64.8919,64.9853,20576.0
2015-11-05 15:20:00,83.45,83.59,83.44,83.58,20241.0,64.9853,65.0944,64.9776,65.0866,20241.0
2015-11-05 15:30:00,83.58,83.59,83.52,83.54,15336.0,65.0866,65.0944,65.0399,65.0554,15336.0
2015-11-05 15:40:00,83.56,83.62,83.5,83.53,34738.0,65.071,65.1177,65.0243,65.0476,34738.0
2015-11-05 15:50:00,83.53,83.56,83.49,83.49,38671.0,65.0476,65.071,65.0165,65.0165,38671.0
2015-11-06 09:30:00,83.51,83.62,83.45,83.48,42620.0,65.0321,65.1177,64.9853,65.0087,42620.0
2015-11-06 09:40:00,83.53,83.54,83.3,83.3,10955.0,65.0476,65.0554,64.8685,64.8685,10955.0
2015-11-06 09:50:00,83.27,83.29,83.07,83.1,12388.0,64.8452,64.8607,64.6894,64.7128,12388.0
2015-11-06 10:00:00,83.07,83.08,82.9,82.96,18974.0,64.6894,64.6972,64.557,64.6038,18974.0
2015-11-06 10:10:00,82.98,83.06,82.97,83.04,6012.0,64.6193,64.6816,64.6115,64.6661,6012.0
2015-11-06 10:20:00,82.99,83.0,82.9,83.0,9417.0,64.6271,64.6349,64.557,64.6349,9417.0
2015-11-06 10:30:00,83.0,83.16,83.0,83.13,37805.0,64.6349,64.7595,64.6349,64.7361,37805.0
2015-11-06 10:40:00,83.15,83.33,83.15,83.26,12815.0,64.7517,64.8919,64.7517,64.8374,12815.0
2015-11-06 10:50:00,83.26,83.29,83.12,83.15,11036.0,64.8374,64.8607,64.7284,64.7517,11036.0
2015-11-06 11:00:00,83.16,83.18,83.02,83.15,12687.0,64.7595,64.7751,64.6505,64.7517,12687.0
2015-11-06 11:10:00,83.14,83.19,83.03,83.04,8979.0,64.7439,64.7829,64.6583,64.6661,8979.0
2015-11-06 11:20:00,83.05,83.07,82.94,82.99,14611.0,64.6738,64.6894,64.5882,64.6271,14611.0
2015-11-06 11:30:00,83.0,83.13,83.0,83.07,16575.0,64.6349,64.7361,64.6349,64.6894,16575.0
2015-11-06 11:40:00,83.04,83.15,83.02,83.12,5915.0,64.6661,64.7517,64.6505,64.7284,5915.0
2015-11-06 11:50:00,83.13,83.2,83.1,83.11,8507.0,64.7361,64.7907,64.7128,64.7206,8507.0
2015-11-06 12:00:00,83.1,83.16,83.08,83.12,21601.0,64.7128,64.7595,64.6972,64.7284,21601.0
2015-11-06 12:10:00,83.15,83.21,83.11,83.12,19414.0,64.7517,64.7984,64.7206,64.7284,19414.0
2015-11-06 12:20:00,83.13,83.13,83.01,83.04,37886.0,64.7361,64.7361,64.6427,64.6661,37886.0
2015-11-06 12:30:00,83.08,83.08,83.0,83.02,4701.0,64.6972,64.6972,64.6349,64.6505,4701.0
2015-11-06 12:40:00,83.02,83.13,83.01,83.11,13158.0,64.6505,64.7361,64.6427,64.7206,13158.0
2015-11-06 12:50:00,83.1,83.12,83.08,83.11,2995.0,64.7128,64.7284,64.6972,64.7206,2995.0
2015-11-06 13:00:00,83.13,83.19,83.11,83.17,9372.0,64.7361,64.7829,64.7206,64.7673,9372.0
2015-11-06 13:10:00,83.2,83.22,83.18,83.22,7289.0,64.7907,64.8062,64.7751,64.8062,7289.0
2015-11-06 13:20:00,83.21,83.28,83.21,83.23,5418.0,64.7984,64.853,64.7984,64.814,5418.0
2015-11-06 13:30:00,83.24,83.24,83.19,83.2,15577.0,64.8218,64.8218,64.7829,64.7907,15577.0
2015-11-06 13:40:00,83.24,83.29,83.18,83.29,10023.0,64.8218,64.8607,64.7751,64.8607,10023.0
2015-11-06 13:50:00,83.3,83.39,83.28,83.34,15704.0,64.8685,64.9386,64.853,64.8997,15704.0
2015-11-06 14:00:00,83.37,83.5,83.34,83.47,25047.0,64.923,65.0243,64.8997,65.0009,25047.0
2015-11-06 14:10:00,83.48,83.48,83.34,83.35,27030.0,65.0087,65.0087,64.8997,64.9075,27030.0
2015-11-06 14:20:00,83.37,83.41,83.29,83.35,27408.0,64.923,64.9542,64.8607,64.9075,27408.0
2015-11-06 14:30:00,83.35,83.39,83.21,83.21,28758.0,64.9075,64.9386,64.7984,64.7984,28758.0
2015-11-06 14:40:00,83.21,83.25,83.17,83.24,19947.0,64.7984,64.8296,64.7673,64.8218,19947.0
2015-11-06 14:50:00,83.23,83.32,83.21,83.3,15216.0,64.814,64.8841,64.7984,64.8685,15216.0
2015-11-06 15:00:00,83.31,83.36,83.29,83.34,23124.0,64.8763,64.9153,64.8607,64.8997,23124.0
2015-11-06 15:10:00,83.34,83.36,83.3,83.34,7370.0,64.8997,64.9153,64.8685,64.8997,7370.0
2015-11-06 15:20:00,83.36,83.4,83.33,83.38,10955.0,64.9153,64.9464,64.8919,64.9308,10955.0
2015-11-06 15:30:00,83.38,83.46,83.38,83.4,14749.0,64.9308,64.9931,64.9308,64.9464,14749.0
2015-11-06 15:40:00,83.38,83.45,83.37,83.43,7377.0,64.9308,64.9853,64.923,64.9698,7377.0
2015-11-06 15:50:00,83.44,83.54,83.44,83.54,17502.0,64.9776,65.0554,64.9776,65.0554,17502.0
2015-11-09 09:30:00,83.36,83.36,83.19,83.26,13281.0,64.9153,64.9153,64.7829,64.8374,13281.0
2015-11-09 09:40:00,83.33,83.33,82.98,82.99,13048.0,64.8919,64.8919,64.6193,64.6271,13048.0
2015-11-09 09:50:00,83.0,83.08,82.98,83.0,38807.0,64.6349,64.6972,64.6193,64.6349,38807.0
2015-11-09 10:00:00,82.99,83.02,82.9,82.92,23269.0,64.6271,64.6505,64.557,64.5726,23269.0
2015-11-09 10:10:00,82.91,82.94,82.84,82.92,12227.0,64.5648,64.5882,64.5103,64.5726,12227.0
2015-11-09 10:20:00,82.9,82.91,82.73,82.79,19209.0,64.557,64.5648,64.4247,64.4714,19209.0
2015-11-09 10:30:00,82.78,82.87,82.73,82.83,37131.0,64.4636,64.5337,64.4247,64.5025,37131.0
2015-11-09 10:40:00,82.82,82.86,82.8,82.84,11118.0,64.4947,64.5259,64.4792,64.5103,11118.0
2015-11-09 10:50:00,82.83,82.86,82.79,82.85,20146.0,64.5025,64.5259,64.4714,64.5181,20146.0
2015-11-09 11:00:00,82.81,82.83,82.65,82.66,22142.0,64.487,64.5025,64.3624,64.3701,22142.0
2015-11-09 11:10:00,82.66,82.7,82.55,82.63,20527.0,64.3701,64.4013,64.2845,64.3468,20527.0
2015-11-09 11:20:00,82.63,82.64,82.5,82.5,14984.0,64.3468,64.3546,64.2455,64.2455,14984.0
2015-11-09 11:30:00,82.51,82.6,82.51,82.59,12697.0,64.2533,64.3234,64.2533,64.3156,12697.0
2015-11-09 11:40:00,82.57,82.6,82.46,82.52,13516.0,64.3001,64.3234,64.2144,64.2611,13516.0
2015-11-09 11:50:00,82.45,82.51,82.43,82.45,54019.0,64.2066,64.2533,64.191,64.2066,54019.0
2015-11-09 12:00:00,82.44,82.51,82.36,82.51,17597.0,64.1988,64.2533,64.1365,64.2533,17597.0
2015-11-09 12:10:00,82.49,82.54,82.49,82.51,18467.0,64.2378,64.2767,64.2378,64.2533,18467.0
2015-11-09 12:20:00,82.51,82.52,82.47,82.51,12952.0,64.2533,64.2611,64.2222,64.2533,12952.0
2015-11-09 12:30:00,82.51,82.57,82.48,82.56,16136.0,64.2533,64.3001,64.23,64.2923,16136.0
2015-11-09 12:40:00,82.58,82.65,82.58,82.6,12576.0,64.3078,64.3624,64.3078,64.3234,12576.0
2015-11-09 12:50:00,82.6,82.67,82.57,82.67,28583.0,64.3234,64.3779,64.3001,64.3779,28583.0
2015-11-09 13:00:00,82.65,82.68,82.54,82.57,16053.0,64.3624,64.3857,64.2767,64.3001,16053.0
2015-11-09 13:10:00,82.58,82.58,82.44,82.48,10569.0,64.3078,64.3078,64.1988,64.23,10569.0
2015-11-09 13:20:00,82.47,82.56,82.46,82.55,11571.0,64.2222,64.2923,64.2144,64.2845,11571.0
2015-11-09 13:30:00,82.55,82.64,82.54,82.63,8568.0,64.2845,64.3546,64.2767,64.3468,8568.0
2015-11-09 13:40:00,82.63,82.66,82.56,82.57,24379.0,64.3468,64.3701,64.2923,64.3001,24379.0
2015-11-09 13:50:00,82.55,82.64,82.52,82.63,17519.0,64.2845,64.3546,64.2611,64.3468,17519.0
2015-11-09 14:00:00,82.63,82.72,82.58,82.72,30783.0,64.3468,64.4169,64.3078,64.4169,30783.0
2015-11-09 14:10:00,82.71,82.73,82.61,82.68,30082.0,64.4091,64.4247,64.3312,64.3857,30082.0
2015-11-09 14:20:00,82.66,82.7,82.66,82.67,18222.0,64.3701,64.4013,64.3701,64.3779,18222.0
2015-11-09 14:30:00,82.67,82.74,82.58,82.58,37055.0,64.3779,64.4324,64.3078,64.3078,37055.0
2015-11-09 14:40:00,82.57,82.61,82.51,82.56,14806.0,64.3001,64.3312,64.2533,64.2923,14806.0
2015-11-09 14:50:00,82.57,82.64,82.57,82.6,12700.0,64.3001,64.3546,64.3001,64.3234,12700.0
2015-11-09 15:00:00,82.58,82.63,82.52,82.55,19071.0,64.3078,64.3468,64.2611,64.2845,19071.0
2015-11-09 15:10:00,82.55,82.61,82.47,82.55,19195.0,64.2845,64.3312,64.2222,64.2845,19195.0
2015-11-09 15:20:00,82.52,82.65,82.5,82.64,17489.0,64.2611,64.3624,64.2455,64.3546,17489.0
2015-11-09 15:30:00,82.66,82.8,82.65,82.79,24263.0,64.3701,64.4792,64.3624,64.4714,24263.0
2015-11-09 15:40:00,82.8,82.94,82.79,82.94,32159.0,64.4792,64.5882,64.4714,64.5882,32159.0
2015-11-09 15:50:00,82.93,82.93,82.73,82.77,26259.0,64.5804,64.5804,64.4247,64.4558,26259.0
2015-11-10 09:30:00,82.63,82.89,82.63,82.87,39189.0,64.3468,64.5493,64.3468,64.5337,39189.0
2015-11-10 09:40:00,82.84,82.85,82.69,82.84,14133.0,64.5103,64.5181,64.3935,64.5103,14133.0
2015-11-10 09:50:00,82.87,82.96,82.8,82.93,17744.0,64.5337,64.6038,64.4792,64.5804,17744.0
2015-11-10 10:00:00,82.91,82.91,82.74,82.75,7091.0,64.5648,64.5648,64.4324,64.4402,7091.0
2015-11-10 10:10:00,82.75,82.76,82.66,82.66,4424.0,64.4402,64.448,64.3701,64.3701,4424.0
2015-11-10 10:20:00,82.55,82.58,82.49,82.58,23147.0,64.2845,64.3078,64.2378,64.3078,23147.0
2015-11-10 10:30:00,82.56,82.62,82.5,82.61,85526.0,64.2923,64.339,64.2455,64.3312,85526.0
2015-11-10 10:40:00,82.62,82.64,82.58,82.61,5656.0,64.339,64.3546,64.3078,64.3312,5656.0
2015-11-10 10:50:00,82.63,82.7,82.62,82.67,9423.0,64.3468,64.4013,64.339,64.3779,9423.0
2015-11-10 11:00:00,82.7,82.74,82.67,82.68,5770.0,64.4013,64.4324,64.3779,64.3857,5770.0
2015-11-10 11:10:00,82.63,82.74,82.62,82.73,31388.0,64.3468,64.4324,64.339,64.4247,31388.0
2015-11-10 11:20:00,82.71,82.77,82.57,82.61,11183.0,64.4091,64.4558,64.3001,64.3312,11183.0
2015-11-10 11:30:00,82.62,82.69,82.61,82.62,15390.0,64.339,64.3935,64.3312,64.339,15390.0
2015-11-10 11:40:00,82.63,82.8,82.63,82.77,29032.0,64.3468,64.4792,64.3468,64.4558,29032.0
2015-11-10 11:50:00,82.76,82.78,82.7,82.76,9082.0,64.448,64.4636,64.4013,64.448,9082.0
2015-11-10 12:00:00,82.74,82.78,82.72,82.78,13311.0,64.4324,64.4636,64.4169,64.4636,13311.0
2015-11-10 12:10:00,82.79,82.87,82.78,82.86,12012.0,64.4714,64.5337,64.4636,64.5259,12012.0
2015-11-10 12:20:00,82.86,82.87,82.81,82.82,13974.0,64.5259,64.5337,64.487,64.4947,13974.0
2015-11-10 12:30:00,82.79,82.79,82.7,82.73,23336.0,64.4714,64.4714,64.4013,64.4247,23336.0
2015-11-10 12:40:00,82.73,82.74,82.68,82.72,23420.0,64.4247,64.4324,64.3857,64.4169,23420.0
2015-11-10 12:50:00,82.74,82.79,82.73,82.75,13303.0,64.4324,64.4714,64.4247,64.4402,13303.0
2015-11-10 13:00:00,82.74,82.77,82.67,82.73,7630.0,64.4324,64.4558,64.3779,64.4247,7630.0
2015-11-10 13:10:00,82.71,82.77,82.69,82.7,8884.0,64.4091,64.4558,64.3935,64.4013,8884.0
2015-11-10 13:20:00,82.69,82.78,82.68,82.78,15799.0,64.3935,64.4636,64.3857,64.4636,15799.0
2015-11-10 13:30:00,82.78,82.79,82.75,82.79,4200.0,64.4636,64.4714,64.4402,64.4714,4200.0
2015-11-10 13:40:00,82.78,82.86,82.78,82.86,7958.0,64.4636,64.5259,64.4636,64.5259,7958.0
2015-11-10 13:50:00,82.85,82.92,82.84,82.89,20727.0,64.5181,64.5726,64.5103,64.5493,20727.0
2015-11-10 14:00:00,82.88,82.9,82.85,82.85,10009.0,64.5415,64.557,64.5181,64.5181,10009.0
2015-11-10 14:10:00,82.84,82.88,82.84,82.87,15905.0,64.5103,64.5415,64.5103,64.5337,15905.0
2015-11-10 14:20:00,82.84,82.87,82.81,82.85,8489.0,64.5103,64.5337,64.487,64.5181,8489.0
2015-11-10 14:30:00,82.84,82.91,82.84,82.9,17697.0,64.5103,64.5648,64.5103,64.557,17697.0
2015-11-10 14:40:00,82.91,83.02,82.9,83.01,32892.0,64.5648,64.6505,64.557,64.6427,32892.0
2015-11-10 14:50:00,83.04,83.07,82.96,82.96,17746.0,64.6661,64.6894,64.6038,64.6038,17746.0
2015-11-10 15:00:00,82.97,82.97,82.93,82.97,26189.0,64.6115,64.6115,64.5804,64.6115,26189.0
2015-11-10 15:10:00,82.99,83.0,82.93,82.93,10460.0,64.6271,64.6349,64.5804,64.5804,10460.0
2015-11-10 15:20:00,82.94,82.94,82.89,82.92,13345.0,64.5882,64.5882,64.5493,64.5726,13345.0
2015-11-10 15:30:00,82.93,82.97,82.88,82.9,11956.0,64.5804,64.6115,64.5415,64.557,11956.0
2015-11-10 15:40:00,82.91,82.97,82.91,82.94,15985.0,64.5648,64.6115,64.5648,64.5882,15985.0
2015-11-10 15:50:00,82.93,82.99,82.85,82.99,24032.0,64.5804,64.6271,64.5181,64.6271,24032.0
2015-11-11 09:30:00,83.19,83.19,83.07,83.14,15381.0,64.7829,64.7829,64.6894,64.7439,15381.0
2015-11-11 09:40:00,83.15,83.19,83.04,83.04,7314.0,64.7517,64.7829,64.6661,64.6661,7314.0
2015-11-11 09:50:00,83.05,83.13,83.01,83.01,5259.0,64.6738,64.7361,64.6427,64.6427,5259.0
2015-11-11 10:00:00,82.98,82.98,82.92,82.96,3298.0,64.6193,64.6193,64.5726,64.6038,3298.0
2015-11-11 10:10:00,82.94,82.95,82.84,82.91,10733.0,64.5882,64.596,64.5103,64.5648,10733.0
2015-11-11 10:20:00,82.91,82.91,82.84,82.86,3541.0,64.5648,64.5648,64.5103,64.5259,3541.0
2015-11-11 10:30:00,82.84,82.87,82.72,82.74,8027.0,64.5103,64.5337,64.4169,64.4324,8027.0
2015-11-11 10:40:00,82.76,82.84,82.73,82.8,5670.0,64.448,64.5103,64.4247,64.4792,5670.0
2015-11-11 10:50:00,82.79,82.85,82.72,82.82,7899.0,64.4714,64.5181,64.4169,64.4947,7899.0
2015-11-11 11:00:00,82.83,82.87,82.76,82.81,19603.0,64.5025,64.5337,64.448,64.487,19603.0
2015-11-11 11:10:00,82.8,82.84,82.78,82.82,7974.0,64.4792,64.5103,64.4636,64.4947,7974.0
2015-11-11 11:20:00,82.84,82.86,82.82,82.85,13707.0,64.5103,64.5259,64.4947,64.5181,13707.0
2015-11-11 11:30:00,82.86,82.91,82.86,82.89,7140.0,64.5259,64.5648,64.5259,64.5493,7140.0
2015-11-11 11:40:00,82.91,82.94,82.89,82.94,19597.0,64.5648,64.5882,64.5493,64.5882,19597.0
2015-11-11 11:50:00,82.95,82.98,82.94,82.95,6404.0,64.596,64.6193,64.5882,64.596,6404.0
2015-11-11 12:00:00,82.94,82.94,82.91,82.92,4043.0,64.5882,64.5882,64.5648,64.5726,4043.0
2015-11-11 12:10:00,82.93,82.97,82.93,82.96,2831.0,64.5804,64.6115,64.5804,64.6038,2831.0
2015-11-11 12:20:00,82.97,83.06,82.97,83.02,6546.0,64.6115,64.6816,64.6115,64.6505,6546.0
2015-11-11 12:30:00,83.03,83.09,83.02,83.09,4608.0,64.6583,64.705,64.6505,64.705,4608.0
2015-11-11 12:40:00,83.08,83.08,83.04,83.06,9548.0,64.6972,64.6972,64.6661,64.6816,9548.0
2015-11-11 12:50:00,83.05,83.05,83.01,83.03,5013.0,64.6738,64.6738,64.6427,64.6583,5013.0
2015-11-11 13:00:00,83.02,83.02,82.87,82.9,7704.0,64.6505,64.6505,64.5337,64.557,7704.0
2015-11-11 13:10:00,82.88,82.89,82.84,82.86,11461.0,64.5415,64.5493,64.5103,64.5259,11461.0
2015-11-11 13:20:00,82.86,82.91,82.78,82.81,5006.0,64.5259,64.5648,64.4636,64.487,5006.0
2015-11-11 13:30:00,82.81,82.83,82.77,82.83,2146.0,64.487,64.5025,64.4558,64.5025,2146.0
2015-11-11 13:40:00,82.83,82.9,82.81,82.89,13014.0,64.5025,64.557,64.487,64.5493,13014.0
2015-11-11 13:50:00,82.9,82.9,82.8,82.81,24309.0,64.557,64.557,64.4792,64.487,24309.0
2015-11-11 14:00:00,82.81,82.84,82.78,82.81,24189.0,64.487,64.5103,64.4636,64.487,24189.0
2015-11-11 14:10:00,82.8,82.84,82.78,82.83,11281.0,64.4792,64.5103,64.4636,64.5025,11281.0
2015-11-11 14:20:00,82.83,82.88,82.8,82.87,16074.0,64.5025,64.5415,64.4792,64.5337,16074.0
2015-11-11 14:30:00,82.91,82.92,82.84,82.85,12892.0,64.5648,64.5726,64.5103,64.5181,12892.0
2015-11-11 14:40:00,82.85,82.86,82.77,82.81,24085.0,64.5181,64.5259,64.4558,64.487,24085.0
2015-11-11 14:50:00,82.8,82.83,82.7,82.7,21970.0,64.4792,64.5025,64.4013,64.4013,21970.0
2015-11-11 15:00:00,82.72,82.75,82.68,82.68,28840.0,64.4169,64.4402,64.3857,64.3857,28840.0
2015-11-11 15:10:00,82.69,82.76,82.68,82.69,12965.0,64.3935,64.448,64.3857,64.3935,12965.0
2015-11-11 15:20:00,82.69,82.8,82.68,82.8,19161.0,64.3935,64.4792,64.3857,64.4792,19161.0
2015-11-11 15:30:00,82.81,82.82,82.72,82.78,20673.0,64.487,64.4947,64.4169,64.4636,20673.0
2015-11-11 15:40:00,82.78,82.8,82.71,82.71,41872.0,64.4636,64.4792,64.4091,64.4091,41872.0
2015-11-11 15:50:00,82.71,82.74,82.7,82.72,29078.0,64.4091,64.4324,64.4013,64.4169,29078.0
2015-11-12 09:30:00,82.26,82.26,82.06,82.1,13217.0,64.0586,64.0586,63.9029,63.9341,13217.0
2015-11-12 09:40:00,82.1,82.15,81.97,82.15,39927.0,63.9341,63.973,63.8328,63.973,39927.0
2015-11-12 09:50:00,82.14,82.17,82.06,82.12,41797.0,63.9652,63.9886,63.9029,63.9496,41797.0
2015-11-12 10:00:00,82.1,82.1,81.93,82.02,43084.0,63.9341,63.9341,63.8017,63.8718,43084.0
2015-11-12 10:10:00,82.03,82.14,82.01,82.11,27930.0,63.8795,63.9652,63.864,63.9418,27930.0
2015-11-12 10:20:00,82.06,82.09,82.02,82.04,13281.0,63.9029,63.9263,63.8718,63.8873,13281.0
2015-11-12 10:30:00,82.02,82.11,81.93,82.1,31109.0,63.8718,63.9418,63.8017,63.9341,31109.0
2015-11-12 10:40:00,82.08,82.14,82.03,82.03,14760.0,63.9185,63.9652,63.8795,63.8795,14760.0
2015-11-12 10:50:00,82.04,82.25,82.01,82.23,24780.0,63.8873,64.0509,63.864,64.0353,24780.0
2015-11-12 11:00:00,82.24,82.3,82.17,82.28,13541.0,64.0431,64.0898,63.9886,64.0742,13541.0
2015-11-12 11:10:00,82.28,82.28,82.11,82.13,32983.0,64.0742,64.0742,63.9418,63.9574,32983.0
2015-11-12 11:20:00,82.12,82.12,82.01,82.03,12684.0,63.9496,63.9496,63.864,63.8795,12684.0
2015-11-12 11:30:00,82.0,82.03,81.97,81.99,62267.0,63.8562,63.8795,63.8328,63.8484,62267.0
2015-11-12 11:40:00,81.98,82.05,81.94,81.96,22785.0,63.8406,63.8951,63.8095,63.825,22785.0
2015-11-12 11:50:00,81.98,82.02,81.93,82.02,8467.0,63.8406,63.8718,63.8017,63.8718,8467.0
2015-11-12 12:00:00,82.02,82.06,81.92,81.93,7171.0,63.8718,63.9029,63.7939,63.8017,7171.0
2015-11-12 12:10:00,81.9,81.93,81.78,81.81,15115.0,63.7783,63.8017,63.6849,63.7082,15115.0
2015-11-12 12:20:00,81.81,81.82,81.74,81.78,12734.0,63.7082,63.716,63.6537,63.6849,12734.0
2015-11-12 12:30:00,81.79,81.8,81.74,81.75,18348.0,63.6926,63.7004,63.6537,63.6615,18348.0
2015-11-12 12:40:00,81.76,81.86,81.76,81.85,94582.0,63.6693,63.7472,63.6693,63.7394,94582.0
2015-11-12 12:50:00,81.87,81.94,81.87,81.91,13435.0,63.7549,63.8095,63.7549,63.7861,13435.0
2015-11-12 13:00:00,81.92,81.99,81.87,81.87,16653.0,63.7939,63.8484,63.7549,63.7549,16653.0
2015-11-12 13:10:00,81.88,82.03,81.87,82.01,34337.0,63.7627,63.8795,63.7549,63.864,34337.0
2015-11-12 13:20:00,82.03,82.05,81.93,81.98,14482.0,63.8795,63.8951,63.8017,63.8406,14482.0
2015-11-12 13:30:00,82.0,82.04,81.97,82.03,22533.0,63.8562,63.8873,63.8328,63.8795,22533.0
2015-11-12 13:40:00,82.05,82.06,81.88,81.95,14667.0,63.8951,63.9029,63.7627,63.8172,14667.0
2015-11-12 13:50:00,81.96,82.0,81.9,81.98,9475.0,63.825,63.8562,63.7783,63.8406,9475.0
2015-11-12 14:00:00,81.98,81.99,81.88,81.94,20095.0,63.8406,63.8484,63.7627,63.8095,20095.0
2015-11-12 14:10:00,81.92,81.92,81.81,81.81,7555.0,63.7939,63.7939,63.7082,63.7082,7555.0
2015-11-12 14:20:00,81.81,81.93,81.77,81.92,23448.0,63.7082,63.8017,63.6771,63.7939,23448.0
2015-11-12 14:30:00,81.92,81.93,81.82,81.84,22063.0,63.7939,63.8017,63.716,63.7316,22063.0
2015-11-12 14:40:00,81.82,81.83,81.74,81.77,14101.0,63.716,63.7238,63.6537,63.6771,14101.0
2015-11-12 14:50:00,81.76,81.76,81.62,81.71,28361.0,63.6693,63.6693,63.5603,63.6303,28361.0
2015-11-12 15:00:00,81.7,81.74,81.66,81.7,21198.0,63.6226,63.6537,63.5914,63.6226,21198.0
2015-11-12 15:10:00,81.69,81.77,81.65,81.75,63229.0,63.6148,63.6771,63.5836,63.6615,63229.0
2015-11-12 15:20:00,81.77,81.77,81.71,81.73,251092.0,63.6771,63.6771,63.6303,63.6459,251092.0
2015-11-12 15:30:00,81.73,81.74,81.61,81.62,20104.0,63.6459,63.6537,63.5525,63.5603,20104.0
2015-11-12 15:40:00,81.63,81.63,81.51,81.52,40342.0,63.568,63.568,63.4746,63.4824,40342.0
2015-11-12 15:50:00,81.52,81.53,81.43,81.44,32978.0,63.4824,63.4902,63.4123,63.4201,32978.0
2015-11-13 09:30:00,81.16,81.43,81.16,81.36,41709.0,63.202,63.4123,63.202,63.3578,41709.0
2015-11-13 09:40:00,81.37,81.39,81.2,81.23,5225.0,63.3656,63.3812,63.2332,63.2566,5225.0
2015-11-13 09:50:00,81.24,81.31,81.16,81.23,13648.0,63.2643,63.3189,63.202,63.2566,13648.0
2015-11-13 10:00:00,81.23,81.29,81.04,81.07,21043.0,63.2566,63.3033,63.1086,63.132,21043.0
2015-11-13 10:10:00,81.06,81.07,80.87,80.92,24441.0,63.1242,63.132,62.9762,63.0151,24441.0
2015-11-13 10:20:00,80.93,81.05,80.92,80.97,20105.0,63.0229,63.1164,63.0151,63.0541,20105.0
2015-11-13 10:30:00,80.97,81.05,80.92,81.04,42271.0,63.0541,63.1164,63.0151,63.1086,42271.0
2015-11-13 10:40:00,81.04,81.1,80.99,81.08,28870.0,63.1086,63.1553,63.0697,63.1397,28870.0
2015-11-13 10:50:00,81.07,81.09,81.02,81.09,4397.0,63.132,63.1475,63.093,63.1475,4397.0
2015-11-13 11:00:00,81.12,81.12,81.0,81.07,9228.0,63.1709,63.1709,63.0774,63.132,9228.0
2015-11-13 11:10:00,81.07,81.07,80.84,80.91,15315.0,63.132,63.132,62.9528,63.0074,15315.0
2015-11-13 11:20:00,80.91,81.09,80.89,81.05,22460.0,63.0074,63.1475,62.9918,63.1164,22460.0
2015-11-13 11:30:00,81.05,81.08,80.99,81.0,23630.0,63.1164,63.1397,63.0697,63.0774,23630.0
2015-11-13 11:40:00,81.0,81.07,80.98,81.07,8895.0,63.0774,63.132,63.0619,63.132,8895.0
2015-11-13 11:50:00,81.07,81.25,81.07,81.25,37773.0,63.132,63.2721,63.132,63.2721,37773.0
2015-11-13 12:00:00,81.24,81.31,81.21,81.3,19446.0,63.2643,63.3189,63.241,63.3111,19446.0
2015-11-13 12:10:00,81.31,81.43,81.31,81.41,61481.0,63.3189,63.4123,63.3189,63.3967,61481.0
2015-11-13 12:20:00,81.42,81.44,81.25,81.25,38714.0,63.4045,63.4201,63.2721,63.2721,38714.0
2015-11-13 12:30:00,81.26,81.28,81.16,81.19,15151.0,63.2799,63.2955,63.202,63.2254,15151.0
2015-11-13 12:40:00,81.17,81.18,81.12,81.12,3868.0,63.2098,63.2176,63.1709,63.1709,3868.0
2015-11-13 12:50:00,81.11,81.18,81.11,81.17,10255.0,63.1631,63.2176,63.1631,63.2098,10255.0
2015-11-13 13:00:00,81.19,81.22,81.05,81.06,13825.0,63.2254,63.2488,63.1164,63.1242,13825.0
2015-11-13 13:10:00,81.09,81.13,81.04,81.11,26296.0,63.1475,63.1787,63.1086,63.1631,26296.0
2015-11-13 13:20:00,81.09,81.14,81.04,81.12,41377.0,63.1475,63.1865,63.1086,63.1709,41377.0
2015-11-13 13:30:00,81.13,81.15,80.96,81.0,12670.0,63.1787,63.1943,63.0463,63.0774,12670.0
2015-11-13 13:40:00,81.03,81.12,81.03,81.03,30841.0,63.1008,63.1709,63.1008,63.1008,30841.0
2015-11-13 13:50:00,81.06,81.17,81.05,81.06,26384.0,63.1242,63.2098,63.1164,63.1242,26384.0
2015-11-13 14:00:00,81.03,81.11,81.0,81.0,20791.0,63.1008,63.1631,63.0774,63.0774,20791.0
2015-11-13 14:10:00,81.0,81.12,80.98,81.09,44221.0,63.0774,63.1709,63.0619,63.1475,44221.0
2015-11-13 14:20:00,81.1,81.12,81.03,81.05,28665.0,63.1553,63.1709,63.1008,63.1164,28665.0
2015-11-13 14:30:00,81.04,81.07,80.98,81.01,49973.0,63.1086,63.132,63.0619,63.0852,49973.0
2015-11-13 14:40:00,80.99,81.01,80.84,80.89,23503.0,63.0697,63.0852,62.9528,62.9918,23503.0
2015-11-13 14:50:00,80.89,80.93,80.76,80.81,41946.0,62.9918,63.0229,62.8905,62.9295,41946.0
2015-11-13 15:00:00,80.81,80.92,80.81,80.91,28650.0,62.9295,63.0151,62.9295,63.0074,28650.0
2015-11-13 15:10:00,80.91,80.97,80.83,80.83,23374.0,63.0074,63.0541,62.9451,62.9451,23374.0
2015-11-13 15:20:00,80.83,80.84,80.77,80.83,10183.0,62.9451,62.9528,62.8983,62.9451,10183.0
2015-11-13 15:30:00,80.81,80.93,80.81,80.9,41841.0,62.9295,63.0229,62.9295,62.9996,41841.0
2015-11-13 15:40:00,80.91,80.99,80.82,80.9,42707.0,63.0074,63.0697,62.9373,62.9996,42707.0
2015-11-13 15:50:00,80.91,80.93,80.83,80.86,30404.0,63.0074,63.0229,62.9451,62.9684,30404.0
2015-11-16 09:30:00,80.75,81.18,80.75,81.18,72887.0,62.8828,63.2176,62.8828,63.2176,72887.0
2015-11-16 09:40:00,81.33,81.38,81.26,81.26,38664.0,63.3344,63.3734,63.2799,63.2799,38664.0
2015-11-16 09:50:00,81.29,81.29,81.14,81.15,19022.0,63.3033,63.3033,63.1865,63.1943,19022.0
2015-11-16 10:00:00,81.18,81.18,81.03,81.04,10579.0,63.2176,63.2176,63.1008,63.1086,10579.0
2015-11-16 10:10:00,81.06,81.17,81.03,81.16,19664.0,63.1242,63.2098,63.1008,63.202,19664.0
2015-11-16 10:20:00,81.13,81.33,81.13,81.22,18667.0,63.1787,63.3344,63.1787,63.2488,18667.0
2015-11-16 10:30:00,81.21,81.21,81.12,81.21,75046.0,63.241,63.241,63.1709,63.241,75046.0
2015-11-16 10:40:00,81.2,81.28,81.15,81.24,17303.0,63.2332,63.2955,63.1943,63.2643,17303.0
2015-11-16 10:50:00,81.19,81.19,81.04,81.07,10109.0,63.2254,63.2254,63.1086,63.132,10109.0
2015-11-16 11:00:00,81.09,81.16,81.05,81.08,7812.0,63.1475,63.202,63.1164,63.1397,7812.0
2015-11-16 11:10:00,81.15,81.18,81.05,81.13,21179.0,63.1943,63.2176,63.1164,63.1787,21179.0
2015-11-16 11:20:00,81.17,81.24,81.04,81.04,16647.0,63.2098,63.2643,63.1086,63.1086,16647.0
2015-11-16 11:30:00,81.09,81.19,81.09,81.17,29678.0,63.1475,63.2254,63.1475,63.2098,29678.0
2015-11-16 11:40:00,81.17,81.32,81.17,81.28,15433.0,63.2098,63.3266,63.2098,63.2955,15433.0
2015-11-16 11:50:00,81.28,81.29,81.22,81.22,21688.0,63.2955,63.3033,63.2488,63.2488,21688.0
2015-11-16 12:00:00,81.27,81.33,81.25,81.33,15334.0,63.2877,63.3344,63.2721,63.3344,15334.0
2015-11-16 12:10:00,81.34,81.34,81.24,81.29,14738.0,63.3422,63.3422,63.2643,63.3033,14738.0
2015-11-16 12:20:00,81.33,81.43,81.32,81.39,73489.0,63.3344,63.4123,63.3266,63.3812,73489.0
2015-11-16 12:30:00,81.42,81.54,81.42,81.53,15487.0,63.4045,63.498,63.4045,63.4902,15487.0
2015-11-16 12:40:00,81.53,81.53,81.44,81.46,14370.0,63.4902,63.4902,63.4201,63.4357,14370.0
2015-11-16 12:50:00,81.45,81.48,81.38,81.43,21579.0,63.4279,63.4512,63.3734,63.4123,21579.0
2015-11-16 13:00:00,81.44,81.51,81.43,81.5,37650.0,63.4201,63.4746,63.4123,63.4668,37650.0
2015-11-16 13:10:00,81.51,81.63,81.5,81.63,10240.0,63.4746,63.568,63.4668,63.568,10240.0
2015-11-16 13:20:00,81.63,81.68,81.6,81.6,10366.0,63.568,63.607,63.5447,63.5447,10366.0
2015-11-16 13:30:00,81.62,81.65,81.59,81.6,16084.0,63.5603,63.5836,63.5369,63.5447,16084.0
2015-11-16 13:40:00,81.6,81.66,81.57,81.64,29733.0,63.5447,63.5914,63.5213,63.5758,29733.0
2015-11-16 13:50:00,81.64,81.7,81.61,81.7,8215.0,63.5758,63.6226,63.5525,63.6226,8215.0
2015-11-16 14:00:00,81.71,81.75,81.68,81.7,19921.0,63.6303,63.6615,63.607,63.6226,19921.0
2015-11-16 14:10:00,81.69,81.76,81.67,81.75,26077.0,63.6148,63.6693,63.5992,63.6615,26077.0
2015-11-16 14:20:00,81.75,81.76,81.71,81.74,39315.0,63.6615,63.6693,63.6303,63.6537,39315.0
2015-11-16 14:30:00,81.74,81.87,81.74,81.84,31897.0,63.6537,63.7549,63.6537,63.7316,31897.0
2015-11-16 14:40:00,81.84,81.85,81.77,81.79,9957.0,63.7316,63.7394,63.6771,63.6926,9957.0
2015-11-16 14:50:00,81.79,81.8,81.73,81.8,40839.0,63.6926,63.7004,63.6459,63.7004,40839.0
2015-11-16 15:00:00,81.8,81.92,81.8,81.9,27213.0,63.7004,63.7939,63.7004,63.7783,27213.0
2015-11-16 15:10:00,81.9,81.95,81.9,81.92,15918.0,63.7783,63.8172,63.7783,63.7939,15918.0
2015-11-16 15:20:00,81.92,82.11,81.92,82.03,31540.0,63.7939,63.9418,63.7939,63.8795,31540.0
2015-11-16 15:30:00,82.06,82.12,82.02,82.07,13455.0,63.9029,63.9496,63.8718,63.9107,13455.0
2015-11-16 15:40:00,82.07,82.08,81.99,81.99,80565.0,63.9107,63.9185,63.8484,63.8484,80565.0
2015-11-16 15:50:00,81.99,82.15,81.97,82.13,174318.0,63.8484,63.973,63.8328,63.9574,174318.0
2015-11-17 09:30:00,82.27,82.27,82.03,82.04,15884.0,64.0664,64.0664,63.8795,63.8873,15884.0
2015-11-17 09:40:00,82.07,82.13,82.04,82.04,6195.0,63.9107,63.9574,63.8873,63.8873,6195.0
2015-11-17 09:50:00,82.0,82.17,81.97,82.17,21356.0,63.8562,63.9886,63.8328,63.9886,21356.0
2015-11-17 10:00:00,82.21,82.23,82.07,82.17,14981.0,64.0197,64.0353,63.9107,63.9886,14981.0
2015-11-17 10:10:00,82.2,82.24,82.09,82.09,20740.0,64.0119,64.0431,63.9263,63.9263,20740.0
2015-11-17 10:20:00,82.11,82.19,82.08,82.19,10162.0,63.9418,64.0041,63.9185,64.0041,10162.0
2015-11-17 10:30:00,82.18,82.42,82.17,82.42,35329.0,63.9963,64.1832,63.9886,64.1832,35329.0
2015-11-17 10:40:00,82.42,82.55,82.38,82.55,9370.0,64.1832,64.2845,64.1521,64.2845,9370.0
2015-11-17 10:50:00,82.54,82.55,82.44,82.47,26643.0,64.2767,64.2845,64.1988,64.2222,26643.0
2015-11-17 11:00:00,82.46,82.47,82.39,82.4,30240.0,64.2144,64.2222,64.1599,64.1677,30240.0
2015-11-17 11:10:00,82.41,82.5,82.4,82.5,18939.0,64.1755,64.2455,64.1677,64.2455,18939.0
2015-11-17 11:20:00,82.52,82.55,82.47,82.54,5740.0,64.2611,64.2845,64.2222,64.2767,5740.0
2015-11-17 11:30:00,82.51,82.65,82.51,82.55,60299.0,64.2533,64.3624,64.2533,64.2845,60299.0
2015-11-17 11:40:00,82.57,82.58,82.49,82.51,7451.0,64.3001,64.3078,64.2378,64.2533,7451.0
2015-11-17 11:50:00,82.52,82.55,82.51,82.53,12490.0,64.2611,64.2845,64.2533,64.2689,12490.0
2015-11-17 12:00:00,82.57,82.63,82.54,82.56,6957.0,64.3001,64.3468,64.2767,64.2923,6957.0
2015-11-17 12:10:00,82.56,82.6,82.55,82.56,9268.0,64.2923,64.3234,64.2845,64.2923,9268.0
2015-11-17 12:20:00,82.54,82.54,82.41,82.43,11851.0,64.2767,64.2767,64.1755,64.191,11851.0
2015-11-17 12:30:00,82.45,82.47,82.31,82.34,38912.0,64.2066,64.2222,64.0976,64.1209,38912.0
2015-11-17 12:40:00,82.31,82.32,82.22,82.24,32309.0,64.0976,64.1054,64.0275,64.0431,32309.0
2015-11-17 12:50:00,82.25,82.33,82.25,82.33,12082.0,64.0509,64.1132,64.0509,64.1132,12082.0
2015-11-17 13:00:00,82.33,82.42,82.31,82.34,13198.0,64.1132,64.1832,64.0976,64.1209,13198.0
2015-11-17 13:10:00,82.34,82.4,82.24,82.25,15650.0,64.1209,64.1677,64.0431,64.0509,15650.0
2015-11-17 13:20:00,82.24,82.26,82.09,82.09,36236.0,64.0431,64.0586,63.9263,63.9263,36236.0
2015-11-17 13:30:00,82.1,82.27,82.07,82.21,25166.0,63.9341,64.0664,63.9107,64.0197,25166.0
2015-11-17 13:40:00,82.19,82.27,82.14,82.23,58318.0,64.0041,64.0664,63.9652,64.0353,58318.0
2015-11-17 13:50:00,82.19,82.35,82.19,82.35,15114.0,64.0041,64.1287,64.0041,64.1287,15114.0
2015-11-17 14:00:00,82.32,82.4,82.26,82.38,17094.0,64.1054,64.1677,64.0586,64.1521,17094.0
2015-11-17 14:10:00,82.37,82.4,82.28,82.29,24558.0,64.1443,64.1677,64.0742,64.082,24558.0
2015-11-17 14:20:00,82.26,82.26,82.04,82.06,14827.0,64.0586,64.0586,63.8873,63.9029,14827.0
2015-11-17 14:30:00,82.04,82.05,81.97,82.02,17092.0,63.8873,63.8951,63.8328,63.8718,17092.0
2015-11-17 14:40:00,82.06,82.08,81.86,81.98,43175.0,63.9029,63.9185,63.7472,63.8406,43175.0
2015-11-17 14:50:00,82.01,82.07,81.9,82.05,16748.0,63.864,63.9107,63.7783,63.8951,16748.0
2015-11-17 15:00:00,82.05,82.05,81.89,81.89,35229.0,63.8951,63.8951,63.7705,63.7705,35229.0
2015-11-17 15:10:00,81.9,81.94,81.77,81.82,34390.0,63.7783,63.8095,63.6771,63.716,34390.0
2015-11-17 15:20:00,81.81,81.94,81.8,81.93,77709.0,63.7082,63.8095,63.7004,63.8017,77709.0
2015-11-17 15:30:00,81.92,82.04,81.86,81.95,39451.0,63.7939,63.8873,63.7472,63.8172,39451.0
2015-11-17 15:40:00,81.95,82.11,81.92,81.96,41218.0,63.8172,63.9418,63.7939,63.825,41218.0
2015-11-17 15:50:00,81.96,82.07,81.94,81.96,39521.0,63.825,63.9107,63.8095,63.825,39521.0
2015-11-18 09:30:00,82.15,82.36,82.15,82.32,18389.0,63.973,64.1365,63.973,64.1054,18389.0
2015-11-18 09:40:00,82.26,82.39,82.22,82.37,3193.0,64.0586,64.1599,64.0275,64.1443,3193.0
2015-11-18 09:50:00,82.38,82.49,82.38,82.41,12195.0,64.1521,64.2378,64.1521,64.1755,12195.0
2015-11-18 10:00:00,82.38,82.45,82.37,82.42,10146.0,64.1521,64.2066,64.1443,64.1832,10146.0
2015-11-18 10:10:00,82.38,82.38,82.28,82.31,7916.0,64.1521,64.1521,64.0742,64.0976,7916.0
2015-11-18 10:20:00,82.32,82.38,82.24,82.25,6845.0,64.1054,64.1521,64.0431,64.0509,6845.0
2015-11-18 10:30:00,82.32,82.33,82.2,82.26,34537.0,64.1054,64.1132,64.0119,64.0586,34537.0
2015-11-18 10:40:00,82.26,82.35,82.24,82.28,10055.0,64.0586,64.1287,64.0431,64.0742,10055.0
2015-11-18 10:50:00,82.31,82.37,82.25,82.37,8755.0,64.0976,64.1443,64.0509,64.1443,8755.0
2015-11-18 11:00:00,82.36,82.37,82.24,82.33,12033.0,64.1365,64.1443,64.0431,64.1132,12033.0
2015-11-18 11:10:00,82.35,82.46,82.29,82.38,16145.0,64.1287,64.2144,64.082,64.1521,16145.0
2015-11-18 11:20:00,82.39,82.47,82.35,82.46,9928.0,64.1599,64.2222,64.1287,64.2144,9928.0
2015-11-18 11:30:00,82.46,82.54,82.46,82.52,7921.0,64.2144,64.2767,64.2144,64.2611,7921.0
2015-11-18 11:40:00,82.53,82.61,82.49,82.6,12483.0,64.2689,64.3312,64.2378,64.3234,12483.0
2015-11-18 11:50:00,82.61,82.61,82.49,82.49,30945.0,64.3312,64.3312,64.2378,64.2378,30945.0
2015-11-18 12:00:00,82.5,82.51,82.44,82.46,18917.0,64.2455,64.2533,64.1988,64.2144,18917.0
2015-11-18 12:10:00,82.46,82.57,82.46,82.57,7651.0,64.2144,64.3001,64.2144,64.3001,7651.0
2015-11-18 12:20:00,82.58,82.61,82.51,82.56,17758.0,64.3078,64.3312,64.2533,64.2923,17758.0
2015-11-18 12:30:00,82.56,82.57,82.5,82.51,6622.0,64.2923,64.3001,64.2455,64.2533,6622.0
2015-11-18 12:40:00,82.5,82.51,82.41,82.48,16995.0,64.2455,64.2533,64.1755,64.23,16995.0
2015-11-18 12:50:00,82.47,82.54,82.47,82.53,7182.0,64.2222,64.2767,64.2222,64.2689,7182.0
2015-11-18 13:00:00,82.51,82.58,82.51,82.58,8635.0,64.2533,64.3078,64.2533,64.3078,8635.0
2015-11-18 13:10:00,82.57,82.62,82.52,82.56,31389.0,64.3001,64.339,64.2611,64.2923,31389.0
2015-11-18 13:20:00,82.56,82.62,82.56,82.56,9491.0,64.2923,64.339,64.2923,64.2923,9491.0
2015-11-18 13:30:00,82.57,82.57,82.47,82.55,9010.0,64.3001,64.3001,64.2222,64.2845,9010.0
2015-11-18 13:40:00,82.57,82.59,82.49,82.49,6146.0,64.3001,64.3156,64.2378,64.2378,6146.0
2015-11-18 13:50:00,82.49,82.52,82.46,82.47,36883.0,64.2378,64.2611,64.2144,64.2222,36883.0
2015-11-18 14:00:00,82.46,82.72,82.4,82.69,100708.0,64.2144,64.4169,64.1677,64.3935,100708.0
2015-11-18 14:10:00,82.73,82.89,82.71,82.74,64622.0,64.4247,64.5493,64.4091,64.4324,64622.0
2015-11-18 14:20:00,82.71,82.76,82.67,82.71,29591.0,64.4091,64.448,64.3779,64.4091,29591.0
2015-11-18 14:30:00,82.71,82.72,82.61,82.66,33537.0,64.4091,64.4169,64.3312,64.3701,33537.0
2015-11-18 14:40:00,82.69,82.79,82.69,82.76,15584.0,64.3935,64.4714,64.3935,64.448,15584.0
2015-11-18 14:50:00,82.77,82.91,82.75,82.91,31624.0,64.4558,64.5648,64.4402,64.5648,31624.0
2015-11-18 15:00:00,82.91,82.91,82.85,82.86,15591.0,64.5648,64.5648,64.5181,64.5259,15591.0
2015-11-18 15:10:00,82.85,83.04,82.85,83.0,41372.0,64.5181,64.6661,64.5181,64.6349,41372.0
2015-11-18 15:20:00,82.98,82.99,82.93,82.97,8115.0,64.6193,64.6271,64.5804,64.6115,8115.0
2015-11-18 15:30:00,82.98,83.08,82.97,83.06,36934.0,64.6193,64.6972,64.6115,64.6816,36934.0
2015-11-18 15:40:00,83.06,83.17,83.05,83.16,41272.0,64.6816,64.7673,64.6738,64.7595,41272.0
2015-11-18 15:50:00,83.16,83.27,83.16,83.17,24691.0,64.7595,64.8452,64.7595,64.7673,24691.0
2015-11-19 09:30:00,83.17,83.17,83.06,83.11,21905.0,64.7673,64.7673,64.6816,64.7206,21905.0
2015-11-19 09:40:00,83.09,83.25,83.07,83.25,13097.0,64.705,64.8296,64.6894,64.8296,13097.0
2015-11-19 09:50:00,83.28,83.29,83.19,83.23,8786.0,64.853,64.8607,64.7829,64.814,8786.0
2015-11-19 10:00:00,83.22,83.26,83.14,83.25,19958.0,64.8062,64.8374,64.7439,64.8296,19958.0
2015-11-19 10:10:00,83.24,83.26,83.07,83.08,18228.0,64.8218,64.8374,64.6894,64.6972,18228.0
2015-11-19 10:20:00,83.09,83.11,83.01,83.05,41192.0,64.705,64.7206,64.6427,64.6738,41192.0
2015-11-19 10:30:00,83.05,83.13,82.97,83.05,45523.0,64.6738,64.7361,64.6115,64.6738,45523.0
2015-11-19 10:40:00,83.04,83.09,82.99,83.05,14401.0,64.6661,64.705,64.6271,64.6738,14401.0
2015-11-19 10:50:00,83.04,83.05,82.95,83.02,7627.0,64.6661,64.6738,64.596,64.6505,7627.0
2015-11-19 11:00:00,83.04,83.11,83.0,83.08,9998.0,64.6661,64.7206,64.6349,64.6972,9998.0
2015-11-19 11:10:00,83.11,83.12,83.03,83.12,26781.0,64.7206,64.7284,64.6583,64.7284,26781.0
2015-11-19 11:20:00,83.1,83.19,83.07,83.15,14984.0,64.7128,64.7829,64.6894,64.7517,14984.0
2015-11-19 11:30:00,83.14,83.18,83.06,83.08,17398.0,64.7439,64.7751,64.6816,64.6972,17398.0
2015-11-19 11:40:00,83.03,83.07,82.99,82.99,18570.0,64.6583,64.6894,64.6271,64.6271,18570.0
2015-11-19 11:50:00,82.99,82.99,82.92,82.97,6540.0,64.6271,64.6271,64.5726,64.6115,6540.0
2015-11-19 12:00:00,82.95,83.01,82.95,82.95,9570.0,64.596,64.6427,64.596,64.596,9570.0
2015-11-19 12:10:00,82.95,82.99,82.93,82.93,13527.0,64.596,64.6271,64.5804,64.5804,13527.0
2015-11-19 12:20:00,82.94,82.99,82.92,82.99,14974.0,64.5882,64.6271,64.5726,64.6271,14974.0
2015-11-19 12:30:00,82.98,83.07,82.98,83.05,3060.0,64.6193,64.6894,64.6193,64.6738,3060.0
2015-11-19 12:40:00,83.05,83.12,83.04,83.1,10608.0,64.6738,64.7284,64.6661,64.7128,10608.0
2015-11-19 12:50:00,83.11,83.21,83.11,83.2,19966.0,64.7206,64.7984,64.7206,64.7907,19966.0
2015-11-19 13:00:00,83.2,83.22,83.17,83.19,8128.0,64.7907,64.8062,64.7673,64.7829,8128.0
2015-11-19 13:10:00,83.2,83.23,83.18,83.23,18047.0,64.7907,64.814,64.7751,64.814,18047.0
2015-11-19 13:20:00,83.23,83.24,83.19,83.19,27258.0,64.814,64.8218,64.7829,64.7829,27258.0
2015-11-19 13:30:00,83.18,83.19,83.13,83.17,7720.0,64.7751,64.7829,64.7361,64.7673,7720.0
2015-11-19 13:40:00,83.17,83.25,83.16,83.19,14778.0,64.7673,64.8296,64.7595,64.7829,14778.0
2015-11-19 13:50:00,83.2,83.2,83.12,83.12,22306.0,64.7907,64.7907,64.7284,64.7284,22306.0
2015-11-19 14:00:00,83.13,83.13,83.06,83.09,29808.0,64.7361,64.7361,64.6816,64.705,29808.0
2015-11-19 14:10:00,83.08,83.1,83.02,83.07,19253.0,64.6972,64.7128,64.6505,64.6894,19253.0
2015-11-19 14:20:00,83.05,83.09,83.04,83.07,9298.0,64.6738,64.705,64.6661,64.6894,9298.0
2015-11-19 14:30:00,83.09,83.13,83.03,83.03,10506.0,64.705,64.7361,64.6583,64.6583,10506.0
2015-11-19 14:40:00,83.04,83.11,83.04,83.11,22285.0,64.6661,64.7206,64.6661,64.7206,22285.0
2015-11-19 14:50:00,83.1,83.19,83.1,83.15,13994.0,64.7128,64.7829,64.7128,64.7517,13994.0
2015-11-19 15:00:00,83.14,83.16,83.08,83.1,47148.0,64.7439,64.7595,64.6972,64.7128,47148.0
2015-11-19 15:10:00,83.1,83.12,83.06,83.1,18252.0,64.7128,64.7284,64.6816,64.7128,18252.0
2015-11-19 15:20:00,83.11,83.2,83.1,83.2,18121.0,64.7206,64.7907,64.7128,64.7907,18121.0
2015-11-19 15:30:00,83.19,83.21,83.07,83.09,27769.0,64.7829,64.7984,64.6894,64.705,27769.0
2015-11-19 15:40:00,83.07,83.11,83.05,83.06,53275.0,64.6894,64.7206,64.6738,64.6816,53275.0
2015-11-19 15:50:00,83.08,83.13,83.07,83.09,27342.0,64.6972,64.7361,64.6894,64.705,27342.0
2015-11-20 09:30:00,83.45,83.46,83.35,83.45,26824.0,64.9853,64.9931,64.9075,64.9853,26824.0
2015-11-20 09:40:00,83.51,83.61,83.48,83.58,10627.0,65.0321,65.1099,65.0087,65.0866,10627.0
2015-11-20 09:50:00,83.58,83.61,83.54,83.57,12565.0,65.0866,65.1099,65.0554,65.0788,12565.0
2015-11-20 10:00:00,83.57,83.58,83.48,83.52,8932.0,65.0788,65.0866,65.0087,65.0399,8932.0
2015-11-20 10:10:00,83.51,83.63,83.51,83.6,11905.0,65.0321,65.1255,65.0321,65.1022,11905.0
2015-11-20 10:20:00,83.6,83.6,83.51,83.51,24398.0,65.1022,65.1022,65.0321,65.0321,24398.0
2015-11-20 10:30:00,83.5,83.52,83.44,83.52,9749.0,65.0243,65.0399,64.9776,65.0399,9749.0
2015-11-20 10:40:00,83.5,83.51,83.44,83.47,15017.0,65.0243,65.0321,64.9776,65.0009,15017.0
2015-11-20 10:50:00,83.46,83.5,83.37,83.38,8739.0,64.9931,65.0243,64.923,64.9308,8739.0
2015-11-20 11:00:00,83.39,83.42,83.38,83.42,12260.0,64.9386,64.962,64.9308,64.962,12260.0
2015-11-20 11:10:00,83.42,83.45,83.37,83.45,10457.0,64.962,64.9853,64.923,64.9853,10457.0
2015-11-20 11:20:00,83.46,83.46,83.43,83.43,11113.0,64.9931,64.9931,64.9698,64.9698,11113.0
2015-11-20 11:30:00,83.43,83.43,83.38,83.4,8932.0,64.9698,64.9698,64.9308,64.9464,8932.0
2015-11-20 11:40:00,83.42,83.42,83.38,83.38,5878.0,64.962,64.962,64.9308,64.9308,5878.0
2015-11-20 11:50:00,83.37,83.37,83.3,83.32,9458.0,64.923,64.923,64.8685,64.8841,9458.0
2015-11-20 12:00:00,83.32,83.32,83.27,83.29,16368.0,64.8841,64.8841,64.8452,64.8607,16368.0
2015-11-20 12:10:00,83.29,83.29,83.21,83.29,6180.0,64.8607,64.8607,64.7984,64.8607,6180.0
2015-11-20 12:20:00,83.27,83.28,83.24,83.24,6602.0,64.8452,64.853,64.8218,64.8218,6602.0
2015-11-20 12:30:00,83.24,83.3,83.24,83.28,12126.0,64.8218,64.8685,64.8218,64.853,12126.0
2015-11-20 12:40:00,83.27,83.35,83.27,83.31,7853.0,64.8452,64.9075,64.8452,64.8763,7853.0
2015-11-20 12:50:00,83.3,83.31,83.27,83.28,12567.0,64.8685,64.8763,64.8452,64.853,12567.0
2015-11-20 13:00:00,83.3,83.35,83.3,83.34,12016.0,64.8685,64.9075,64.8685,64.8997,12016.0
2015-11-20 13:10:00,83.34,83.35,83.26,83.3,4861.0,64.8997,64.9075,64.8374,64.8685,4861.0
2015-11-20 13:20:00,83.29,83.31,83.27,83.27,8433.0,64.8607,64.8763,64.8452,64.8452,8433.0
2015-11-20 13:30:00,83.25,83.25,83.15,83.18,18367.0,64.8296,64.8296,64.7517,64.7751,18367.0
2015-11-20 13:40:00,83.19,83.23,83.16,83.2,16776.0,64.7829,64.814,64.7595,64.7907,16776.0
2015-11-20 13:50:00,83.19,83.23,83.17,83.2,29447.0,64.7829,64.814,64.7673,64.7907,29447.0
2015-11-20 14:00:00,83.2,83.24,83.2,83.24,23543.0,64.7907,64.8218,64.7907,64.8218,23543.0
2015-11-20 14:10:00,83.25,83.26,83.21,83.25,31649.0,64.8296,64.8374,64.7984,64.8296,31649.0
2015-11-20 14:20:00,83.25,83.25,83.18,83.18,36573.0,64.8296,64.8296,64.7751,64.7751,36573.0
2015-11-20 14:30:00,83.16,83.25,83.14,83.23,19341.0,64.7595,64.8296,64.7439,64.814,19341.0
2015-11-20 14:40:00,83.23,83.24,83.19,83.2,10937.0,64.814,64.8218,64.7829,64.7907,10937.0
2015-11-20 14:50:00,83.19,83.21,83.07,83.07,58246.0,64.7829,64.7984,64.6894,64.6894,58246.0
2015-11-20 15:00:00,83.08,83.13,83.02,83.1,14752.0,64.6972,64.7361,64.6505,64.7128,14752.0
2015-11-20 15:10:00,83.09,83.13,83.09,83.11,24899.0,64.705,64.7361,64.705,64.7206,24899.0
2015-11-20 15:20:00,83.11,83.14,83.08,83.13,18684.0,64.7206,64.7439,64.6972,64.7361,18684.0
2015-11-20 15:30:00,83.14,83.2,83.12,83.17,15986.0,64.7439,64.7907,64.7284,64.7673,15986.0
2015-11-20 15:40:00,83.17,83.23,83.16,83.2,23308.0,64.7673,64.814,64.7595,64.7907,23308.0
2015-11-20 15:50:00,83.2,83.21,83.11,83.17,28093.0,64.7907,64.7984,64.7206,64.7673,28093.0
2015-11-23 09:30:00,83.18,83.18,83.05,83.06,19264.0,64.7751,64.7751,64.6738,64.6816,19264.0
2015-11-23 09:40:00,83.06,83.19,83.06,83.18,12414.0,64.6816,64.7829,64.6816,64.7751,12414.0
2015-11-23 09:50:00,83.19,83.2,83.02,83.02,8175.0,64.7829,64.7907,64.6505,64.6505,8175.0
2015-11-23 10:00:00,83.02,83.08,82.97,83.06,16412.0,64.6505,64.6972,64.6115,64.6816,16412.0
2015-11-23 10:10:00,83.1,83.31,83.1,83.31,8662.0,64.7128,64.8763,64.7128,64.8763,8662.0
2015-11-23 10:20:00,83.32,83.36,83.27,83.28,32677.0,64.8841,64.9153,64.8452,64.853,32677.0
2015-11-23 10:30:00,83.3,83.34,83.28,83.32,21931.0,64.8685,64.8997,64.853,64.8841,21931.0
2015-11-23 10:40:00,83.32,83.38,83.27,83.38,12062.0,64.8841,64.9308,64.8452,64.9308,12062.0
2015-11-23 10:50:00,83.38,83.39,83.35,83.39,10188.0,64.9308,64.9386,64.9075,64.9386,10188.0
2015-11-23 11:00:00,83.37,83.39,83.32,83.37,8343.0,64.923,64.9386,64.8841,64.923,8343.0
2015-11-23 11:10:00,83.37,83.4,83.33,83.34,203651.0,64.923,64.9464,64.8919,64.8997,203651.0
2015-11-23 11:20:00,83.34,83.36,83.29,83.35,172312.0,64.8997,64.9153,64.8607,64.9075,172312.0
2015-11-23 11:30:00,83.36,83.36,83.28,83.29,17476.0,64.9153,64.9153,64.853,64.8607,17476.0
2015-11-23 11:40:00,83.28,83.35,83.28,83.34,18848.0,64.853,64.9075,64.853,64.8997,18848.0
2015-11-23 11:50:00,83.35,83.4,83.33,83.36,9082.0,64.9075,64.9464,64.8919,64.9153,9082.0
2015-11-23 12:00:00,83.34,83.38,83.32,83.33,14672.0,64.8997,64.9308,64.8841,64.8919,14672.0
2015-11-23 12:10:00,83.33,83.34,83.26,83.28,8469.0,64.8919,64.8997,64.8374,64.853,8469.0
2015-11-23 12:20:00,83.27,83.28,83.23,83.27,18861.0,64.8452,64.853,64.814,64.8452,18861.0
2015-11-23 12:30:00,83.26,83.26,83.23,83.25,3205.0,64.8374,64.8374,64.814,64.8296,3205.0
2015-11-23 12:40:00,83.25,83.28,83.24,83.28,14790.0,64.8296,64.853,64.8218,64.853,14790.0
2015-11-23 12:50:00,83.28,83.31,83.26,83.3,12063.0,64.853,64.8763,64.8374,64.8685,12063.0
2015-11-23 13:00:00,83.3,83.31,83.29,83.3,21070.0,64.8685,64.8763,64.8607,64.8685,21070.0
2015-11-23 13:10:00,83.3,83.3,83.25,83.25,16390.0,64.8685,64.8685,64.8296,64.8296,16390.0
2015-11-23 13:20:00,83.26,83.29,83.24,83.27,20274.0,64.8374,64.8607,64.8218,64.8452,20274.0
2015-11-23 13:30:00,83.27,83.27,83.2,83.27,19684.0,64.8452,64.8452,64.7907,64.8452,19684.0
2015-11-23 13:40:00,83.26,83.26,83.17,83.19,26278.0,64.8374,64.8374,64.7673,64.7829,26278.0
2015-11-23 13:50:00,83.19,83.22,83.14,83.15,16803.0,64.7829,64.8062,64.7439,64.7517,16803.0
2015-11-23 14:00:00,83.13,83.16,83.02,83.03,84236.0,64.7361,64.7595,64.6505,64.6583,84236.0
2015-11-23 14:10:00,83.03,83.06,82.98,82.99,32460.0,64.6583,64.6816,64.6193,64.6271,32460.0
2015-11-23 14:20:00,82.99,82.99,82.93,82.98,28735.0,64.6271,64.6271,64.5804,64.6193,28735.0
2015-11-23 14:30:00,82.98,82.99,82.87,82.9,55258.0,64.6193,64.6271,64.5337,64.557,55258.0
2015-11-23 14:40:00,82.9,82.93,82.88,82.92,19767.0,64.557,64.5804,64.5415,64.5726,19767.0
2015-11-23 14:50:00,82.91,82.98,82.91,82.97,23571.0,64.5648,64.6193,64.5648,64.6115,23571.0
2015-11-23 15:00:00,82.97,83.0,82.96,83.0,31846.0,64.6115,64.6349,64.6038,64.6349,31846.0
2015-11-23 15:10:00,83.0,83.02,82.97,83.0,281940.0,64.6349,64.6505,64.6115,64.6349,281940.0
2015-11-23 15:20:00,83.0,83.02,82.98,82.99,33176.0,64.6349,64.6505,64.6193,64.6271,33176.0
2015-11-23 15:30:00,83.01,83.08,83.0,83.05,13317.0,64.6427,64.6972,64.6349,64.6738,13317.0
2015-11-23 15:40:00,83.06,83.06,83.0,83.04,16116.0,64.6816,64.6816,64.6349,64.6661,16116.0
2015-11-23 15:50:00,83.05,83.06,82.99,83.03,66027.0,64.6738,64.6816,64.6271,64.6583,66027.0
2015-11-24 09:30:00,82.67,82.77,82.53,82.76,18326.0,64.3779,64.4558,64.2689,64.448,18326.0
2015-11-24 09:40:00,82.8,82.87,82.75,82.76,10092.0,64.4792,64.5337,64.4402,64.448,10092.0
2015-11-24 09:50:00,82.76,82.87,82.76,82.82,14789.0,64.448,64.5337,64.448,64.4947,14789.0
2015-11-24 10:00:00,82.77,82.84,82.7,82.78,10771.0,64.4558,64.5103,64.4013,64.4636,10771.0
2015-11-24 10:10:00,82.78,82.84,82.69,82.72,18676.0,64.4636,64.5103,64.3935,64.4169,18676.0
2015-11-24 10:20:00,82.7,82.76,82.68,82.69,14655.0,64.4013,64.448,64.3857,64.3935,14655.0
2015-11-24 10:30:00,82.67,82.67,82.57,82.61,17787.0,64.3779,64.3779,64.3001,64.3312,17787.0
2015-11-24 10:40:00,82.63,82.64,82.48,82.48,14465.0,64.3468,64.3546,64.23,64.23,14465.0
2015-11-24 10:50:00,82.48,82.58,82.47,82.56,15727.0,64.23,64.3078,64.2222,64.2923,15727.0
2015-11-24 11:00:00,82.56,82.71,82.52,82.7,17376.0,64.2923,64.4091,64.2611,64.4013,17376.0
2015-11-24 11:10:00,82.7,82.74,82.67,82.69,15773.0,64.4013,64.4324,64.3779,64.3935,15773.0
2015-11-24 11:20:00,82.68,82.87,82.66,82.85,41675.0,64.3857,64.5337,64.3701,64.5181,41675.0
2015-11-24 11:30:00,82.86,83.01,82.86,82.96,24693.0,64.5259,64.6427,64.5259,64.6038,24693.0
2015-11-24 11:40:00,82.96,82.99,82.9,82.91,10677.0,64.6038,64.6271,64.557,64.5648,10677.0
2015-11-24 11:50:00,82.91,83.06,82.91,82.99,24387.0,64.5648,64.6816,64.5648,64.6271,24387.0
2015-11-24 12:00:00,83.0,83.1,83.0,83.03,22483.0,64.6349,64.7128,64.6349,64.6583,22483.0
2015-11-24 12:10:00,83.02,83.06,83.01,83.01,10189.0,64.6505,64.6816,64.6427,64.6427,10189.0
2015-11-24 12:20:00,83.01,83.06,83.0,83.06,8822.0,64.6427,64.6816,64.6349,64.6816,8822.0
2015-11-24 12:30:00,83.05,83.09,83.02,83.07,11056.0,64.6738,64.705,64.6505,64.6894,11056.0
2015-11-24 12:40:00,83.06,83.06,82.99,83.01,6398.0,64.6816,64.6816,64.6271,64.6427,6398.0
2015-11-24 12:50:00,83.02,83.05,83.01,83.05,7706.0,64.6505,64.6738,64.6427,64.6738,7706.0
2015-11-24 13:00:00,83.06,83.26,83.05,83.24,9698.0,64.6816,64.8374,64.6738,64.8218,9698.0
2015-11-24 13:10:00,83.25,83.27,83.18,83.19,28557.0,64.8296,64.8452,64.7751,64.7829,28557.0
2015-11-24 13:20:00,83.17,83.3,83.17,83.29,19796.0,64.7673,64.8685,64.7673,64.8607,19796.0
2015-11-24 13:30:00,83.3,83.33,83.29,83.29,19160.0,64.8685,64.8919,64.8607,64.8607,19160.0
2015-11-24 13:40:00,83.29,83.3,83.24,83.25,35919.0,64.8607,64.8685,64.8218,64.8296,35919.0
2015-11-24 13:50:00,83.25,83.27,83.22,83.25,12060.0,64.8296,64.8452,64.8062,64.8296,12060.0
2015-11-24 14:00:00,83.26,83.38,83.26,83.32,23562.0,64.8374,64.9308,64.8374,64.8841,23562.0
2015-11-24 14:10:00,83.32,83.33,83.16,83.22,58099.0,64.8841,64.8919,64.7595,64.8062,58099.0
2015-11-24 14:20:00,83.21,83.26,83.17,83.2,22191.0,64.7984,64.8374,64.7673,64.7907,22191.0
2015-11-24 14:30:00,83.21,83.3,83.16,83.27,25787.0,64.7984,64.8685,64.7595,64.8452,25787.0
2015-11-24 14:40:00,83.27,83.31,83.26,83.27,34630.0,64.8452,64.8763,64.8374,64.8452,34630.0
2015-11-24 14:50:00,83.28,83.36,83.28,83.33,32569.0,64.853,64.9153,64.853,64.8919,32569.0
2015-11-24 15:00:00,83.34,83.4,83.29,83.4,31851.0,64.8997,64.9464,64.8607,64.9464,31851.0
2015-11-24 15:10:00,83.39,83.46,83.38,83.41,31784.0,64.9386,64.9931,64.9308,64.9542,31784.0
2015-11-24 15:20:00,83.41,83.44,83.34,83.34,22508.0,64.9542,64.9776,64.8997,64.8997,22508.0
2015-11-24 15:30:00,83.33,83.36,83.26,83.27,14041.0,64.8919,64.9153,64.8374,64.8452,14041.0
2015-11-24 15:40:00,83.28,83.32,83.21,83.22,222385.0,64.853,64.8841,64.7984,64.8062,222385.0
2015-11-24 15:50:00,83.22,83.26,83.18,83.25,161796.0,64.8062,64.8374,64.7751,64.8296,161796.0
2015-11-25 09:30:00,83.21,83.22,83.1,83.14,32357.0,64.7984,64.8062,64.7128,64.7439,32357.0
2015-11-25 09:40:00,83.1,83.12,83.04,83.1,13961.0,64.7128,64.7284,64.6661,64.7128,13961.0
2015-11-25 09:50:00,83.11,83.22,83.11,83.2,8704.0,64.7206,64.8062,64.7206,64.7907,8704.0
2015-11-25 10:00:00,83.25,83.25,83.13,83.15,16253.0,64.8296,64.8296,64.7361,64.7517,16253.0
2015-11-25 10:10:00,83.17,83.22,83.14,83.2,10476.0,64.7673,64.8062,64.7439,64.7907,10476.0
2015-11-25 10:20:00,83.18,83.2,83.15,83.17,29223.0,64.7751,64.7907,64.7517,64.7673,29223.0
2015-11-25 10:30:00,83.15,83.29,83.14,83.24,15031.0,64.7517,64.8607,64.7439,64.8218,15031.0
2015-11-25 10:40:00,83.24,83.3,83.23,83.28,18848.0,64.8218,64.8685,64.814,64.853,18848.0
2015-11-25 10:50:00,83.28,83.29,83.2,83.21,11919.0,64.853,64.8607,64.7907,64.7984,11919.0
2015-11-25 11:00:00,83.19,83.21,83.17,83.21,22237.0,64.7829,64.7984,64.7673,64.7984,22237.0
2015-11-25 11:10:00,83.21,83.21,83.14,83.2,20585.0,64.7984,64.7984,64.7439,64.7907,20585.0
2015-11-25 11:20:00,83.21,83.25,83.19,83.2,15188.0,64.7984,64.8296,64.7829,64.7907,15188.0
2015-11-25 11:30:00,83.2,83.22,83.18,83.19,9907.0,64.7907,64.8062,64.7751,64.7829,9907.0
2015-11-25 11:40:00,83.19,83.2,83.16,83.17,14185.0,64.7829,64.7907,64.7595,64.7673,14185.0
2015-11-25 11:50:00,83.19,83.24,83.18,83.22,13909.0,64.7829,64.8218,64.7751,64.8062,13909.0
2015-11-25 12:00:00,83.23,83.27,83.23,83.26,9389.0,64.814,64.8452,64.814,64.8374,9389.0
2015-11-25 12:10:00,83.25,83.29,83.22,83.29,13922.0,64.8296,64.8607,64.8062,64.8607,13922.0
2015-11-25 12:20:00,83.27,83.3,83.25,83.26,8078.0,64.8452,64.8685,64.8296,64.8374,8078.0
2015-11-25 12:30:00,83.27,83.31,83.26,83.27,24478.0,64.8452,64.8763,64.8374,64.8452,24478.0
2015-11-25 12:40:00,83.26,83.28,83.25,83.26,7385.0,64.8374,64.853,64.8296,64.8374,7385.0
2015-11-25 12:50:00,83.26,83.3,83.26,83.26,8799.0,64.8374,64.8685,64.8374,64.8374,8799.0
2015-11-25 13:00:00,83.27,83.27,83.26,83.26,6947.0,64.8452,64.8452,64.8374,64.8374,6947.0
2015-11-25 13:10:00,83.27,83.27,83.2,83.23,13705.0,64.8452,64.8452,64.7907,64.814,13705.0
2015-11-25 13:20:00,83.24,83.26,83.22,83.24,10341.0,64.8218,64.8374,64.8062,64.8218,10341.0
2015-11-25 13:30:00,83.24,83.26,83.23,83.25,10901.0,64.8218,64.8374,64.814,64.8296,10901.0
2015-11-25 13:40:00,83.22,83.22,83.18,83.2,42205.0,64.8062,64.8062,64.7751,64.7907,42205.0
2015-11-25 13:50:00,83.2,83.23,83.19,83.23,6121.0,64.7907,64.814,64.7829,64.814,6121.0
2015-11-25 14:00:00,83.24,83.26,83.19,83.2,4790.0,64.8218,64.8374,64.7829,64.7907,4790.0
2015-11-25 14:10:00,83.21,83.22,83.18,83.21,21584.0,64.7984,64.8062,64.7751,64.7984,21584.0
2015-11-25 14:20:00,83.22,83.24,83.21,83.22,18289.0,64.8062,64.8218,64.7984,64.8062,18289.0
2015-11-25 14:30:00,83.23,83.24,83.2,83.22,20630.0,64.814,64.8218,64.7907,64.8062,20630.0
2015-11-25 14:40:00,83.22,83.22,83.17,83.22,7097.0,64.8062,64.8062,64.7673,64.8062,7097.0
2015-11-25 14:50:00,83.22,83.22,83.19,83.22,16873.0,64.8062,64.8062,64.7829,64.8062,16873.0
2015-11-25 15:00:00,83.24,83.26,83.23,83.25,9035.0,64.8218,64.8374,64.814,64.8296,9035.0
2015-11-25 15:10:00,83.25,83.26,83.23,83.24,8691.0,64.8296,64.8374,64.814,64.8218,8691.0
2015-11-25 15:20:00,83.23,83.27,83.21,83.25,94995.0,64.814,64.8452,64.7984,64.8296,94995.0
2015-11-25 15:30:00,83.25,83.25,83.19,83.19,32664.0,64.8296,64.8296,64.7829,64.7829,32664.0
2015-11-25 15:40:00,83.2,83.2,83.15,83.19,28345.0,64.7907,64.7907,64.7517,64.7829,28345.0
2015-11-25 15:50:00,83.19,83.19,83.12,83.15,29433.0,64.7829,64.7829,64.7284,64.7517,29433.0
2015-11-27 09:30:00,83.15,83.24,83.11,83.17,14565.0,64.7517,64.8218,64.7206,64.7673,14565.0
2015-11-27 09:40:00,83.2,83.2,83.06,83.13,21448.0,64.7907,64.7907,64.6816,64.7361,21448.0
2015-11-27 09:50:00,83.12,83.13,83.05,83.12,15149.0,64.7284,64.7361,64.6738,64.7284,15149.0
2015-11-27 10:00:00,83.11,83.14,83.0,83.14,11481.0,64.7206,64.7439,64.6349,64.7439,11481.0
2015-11-27 10:10:00,83.14,83.16,83.09,83.16,11668.0,64.7439,64.7595,64.705,64.7595,11668.0
2015-11-27 10:20:00,83.17,83.2,83.16,83.17,17644.0,64.7673,64.7907,64.7595,64.7673,17644.0
2015-11-27 10:30:00,83.19,83.19,83.13,83.14,11549.0,64.7829,64.7829,64.7361,64.7439,11549.0
2015-11-27 10:40:00,83.14,83.25,83.13,83.22,16796.0,64.7439,64.8296,64.7361,64.8062,16796.0
2015-11-27 10:50:00,83.21,83.25,83.19,83.23,16335.0,64.7984,64.8296,64.7829,64.814,16335.0
2015-11-27 11:00:00,83.24,83.31,83.24,83.31,16606.0,64.8218,64.8763,64.8218,64.8763,16606.0
2015-11-27 11:10:00,83.31,83.33,83.28,83.33,37119.0,64.8763,64.8919,64.853,64.8919,37119.0
2015-11-27 11:20:00,83.33,83.34,83.28,83.31,18357.0,64.8919,64.8997,64.853,64.8763,18357.0
2015-11-27 11:30:00,83.31,83.38,83.31,83.33,15370.0,64.8763,64.9308,64.8763,64.8919,15370.0
2015-11-27 11:40:00,83.32,83.34,83.26,83.27,30380.0,64.8841,64.8997,64.8374,64.8452,30380.0
2015-11-27 11:50:00,83.27,83.28,83.23,83.28,31190.0,64.8452,64.853,64.814,64.853,31190.0
2015-11-27 12:00:00,83.28,83.31,83.24,83.28,29016.0,64.853,64.8763,64.8218,64.853,29016.0
2015-11-27 12:10:00,83.27,83.3,83.25,83.29,27613.0,64.8452,64.8685,64.8296,64.8607,27613.0
2015-11-27 12:20:00,83.29,83.31,83.27,83.3,8063.0,64.8607,64.8763,64.8452,64.8685,8063.0
2015-11-27 12:30:00,83.31,83.33,83.3,83.31,33366.0,64.8763,64.8919,64.8685,64.8763,33366.0
2015-11-27 12:40:00,83.3,83.32,83.26,83.27,29168.0,64.8685,64.8841,64.8374,64.8452,29168.0
2015-11-27 12:50:00,83.27,83.27,83.23,83.23,12220.0,64.8452,64.8452,64.814,64.814,12220.0
2015-11-30 09:30:00,83.33,83.41,83.25,83.28,25694.0,64.8919,64.9542,64.8296,64.853,25694.0
2015-11-30 09:40:00,83.27,83.3,83.18,83.18,8630.0,64.8452,64.8685,64.7751,64.7751,8630.0
2015-11-30 09:50:00,83.17,83.25,83.15,83.15,8080.0,64.7673,64.8296,64.7517,64.7517,8080.0
2015-11-30 10:00:00,83.15,83.21,83.11,83.21,18720.0,64.7517,64.7984,64.7206,64.7984,18720.0
2015-11-30 10:10:00,83.21,83.24,83.14,83.14,23667.0,64.7984,64.8218,64.7439,64.7439,23667.0
2015-11-30 10:20:00,83.17,83.23,83.17,83.22,22825.0,64.7673,64.814,64.7673,64.8062,22825.0
2015-11-30 10:30:00,83.23,83.33,83.21,83.28,5640.0,64.814,64.8919,64.7984,64.853,5640.0
2015-11-30 10:40:00,83.27,83.3,83.24,83.3,13259.0,64.8452,64.8685,64.8218,64.8685,13259.0
2015-11-30 10:50:00,83.3,83.32,83.21,83.24,10788.0,64.8685,64.8841,64.7984,64.8218,10788.0
2015-11-30 11:00:00,83.23,83.28,83.22,83.27,7054.0,64.814,64.853,64.8062,64.8452,7054.0
2015-11-30 11:10:00,83.27,83.34,83.27,83.29,11187.0,64.8452,64.8997,64.8452,64.8607,11187.0
2015-11-30 11:20:00,83.3,83.34,83.16,83.17,11843.0,64.8685,64.8997,64.7595,64.7673,11843.0
2015-11-30 11:30:00,83.17,83.2,83.14,83.19,9259.0,64.7673,64.7907,64.7439,64.7829,9259.0
2015-11-30 11:40:00,83.18,83.2,83.12,83.12,25999.0,64.7751,64.7907,64.7284,64.7284,25999.0
2015-11-30 11:50:00,83.11,83.15,83.09,83.14,8582.0,64.7206,64.7517,64.705,64.7439,8582.0
2015-11-30 12:00:00,83.14,83.21,83.12,83.19,22701.0,64.7439,64.7984,64.7284,64.7829,22701.0
2015-11-30 12:10:00,83.19,83.26,83.17,83.26,4606.0,64.7829,64.8374,64.7673,64.8374,4606.0
2015-11-30 12:20:00,83.26,83.29,83.24,83.29,3858.0,64.8374,64.8607,64.8218,64.8607,3858.0
2015-11-30 12:30:00,83.28,83.29,83.23,83.24,12279.0,64.853,64.8607,64.814,64.8218,12279.0
2015-11-30 12:40:00,83.23,83.27,83.21,83.26,5628.0,64.814,64.8452,64.7984,64.8374,5628.0
2015-11-30 12:50:00,83.24,83.26,83.23,83.24,16776.0,64.8218,64.8374,64.814,64.8218,16776.0
2015-11-30 13:00:00,83.2,83.26,83.2,83.21,14693.0,64.7907,64.8374,64.7907,64.7984,14693.0
2015-11-30 13:10:00,83.2,83.24,83.2,83.22,9960.0,64.7907,64.8218,64.7907,64.8062,9960.0
2015-11-30 13:20:00,83.22,83.35,83.2,83.35,13361.0,64.8062,64.9075,64.7907,64.9075,13361.0
2015-11-30 13:30:00,83.34,83.35,83.31,83.31,5606.0,64.8997,64.9075,64.8763,64.8763,5606.0
2015-11-30 13:40:00,83.32,83.38,83.32,83.38,10059.0,64.8841,64.9308,64.8841,64.9308,10059.0
2015-11-30 13:50:00,83.38,83.42,83.36,83.4,17660.0,64.9308,64.962,64.9153,64.9464,17660.0
2015-11-30 14:00:00,83.37,83.4,83.33,83.34,21104.0,64.923,64.9464,64.8919,64.8997,21104.0
2015-11-30 14:10:00,83.34,83.36,83.3,83.33,33943.0,64.8997,64.9153,64.8685,64.8919,33943.0
2015-11-30 14:20:00,83.32,83.32,83.26,83.28,13745.0,64.8841,64.8841,64.8374,64.853,13745.0
2015-11-30 14:30:00,83.27,83.29,83.24,83.26,17654.0,64.8452,64.8607,64.8218,64.8374,17654.0
2015-11-30 14:40:00,83.25,83.29,83.2,83.23,17863.0,64.8296,64.8607,64.7907,64.814,17863.0
2015-11-30 14:50:00,83.24,83.26,83.13,83.13,14268.0,64.8218,64.8374,64.7361,64.7361,14268.0
2015-11-30 15:00:00,83.13,83.15,83.09,83.13,16775.0,64.7361,64.7517,64.705,64.7361,16775.0
2015-11-30 15:10:00,83.14,83.15,83.09,83.1,15101.0,64.7439,64.7517,64.705,64.7128,15101.0
2015-11-30 15:20:00,83.09,83.13,83.04,83.08,14132.0,64.705,64.7361,64.6661,64.6972,14132.0
2015-11-30 15:30:00,83.07,83.19,83.06,83.15,8274.0,64.6894,64.7829,64.6816,64.7517,8274.0
2015-11-30 15:40:00,83.17,83.17,83.02,83.13,22646.0,64.7673,64.7673,64.6505,64.7361,22646.0
2015-11-30 15:50:00,83.12,83.14,83.04,83.05,38736.0,64.7284,64.7439,64.6661,64.6738,38736.0
2015-12-01 09:30:00,83.38,83.59,83.35,83.58,26633.0,64.9308,65.0944,64.9075,65.0866,26633.0
2015-12-01 09:40:00,83.58,83.73,83.58,83.69,20429.0,65.0866,65.2034,65.0866,65.1722,20429.0
2015-12-01 09:50:00,83.69,83.77,83.68,83.69,18685.0,65.1722,65.2345,65.1645,65.1722,18685.0
2015-12-01 10:00:00,83.67,83.69,83.51,83.58,740300.0,65.1567,65.1722,65.0321,65.0866,740300.0
2015-12-01 10:10:00,83.56,83.57,83.25,83.33,13861.0,65.071,65.0788,64.8296,64.8919,13861.0
2015-12-01 10:20:00,83.37,83.46,83.32,83.46,18361.0,64.923,64.9931,64.8841,64.9931,18361.0
2015-12-01 10:30:00,83.43,83.51,83.37,83.5,23856.0,64.9698,65.0321,64.923,65.0243,23856.0
2015-12-01 10:40:00,83.49,83.63,83.49,83.6,22227.0,65.0165,65.1255,65.0165,65.1022,22227.0
2015-12-01 10:50:00,83.61,83.62,83.56,83.57,7778.0,65.1099,65.1177,65.071,65.0788,7778.0
2015-12-01 11:00:00,83.57,83.59,83.48,83.49,20483.0,65.0788,65.0944,65.0087,65.0165,20483.0
2015-12-01 11:10:00,83.48,83.51,83.44,83.5,14349.0,65.0087,65.0321,64.9776,65.0243,14349.0
2015-12-01 11:20:00,83.49,83.58,83.47,83.51,18088.0,65.0165,65.0866,65.0009,65.0321,18088.0
2015-12-01 11:30:00,83.52,83.54,83.4,83.42,28460.0,65.0399,65.0554,64.9464,64.962,28460.0
2015-12-01 11:40:00,83.41,83.52,83.41,83.52,19977.0,64.9542,65.0399,64.9542,65.0399,19977.0
2015-12-01 11:50:00,83.53,83.53,83.43,83.5,12585.0,65.0476,65.0476,64.9698,65.0243,12585.0
2015-12-01 12:00:00,83.51,83.54,83.48,83.52,29481.0,65.0321,65.0554,65.0087,65.0399,29481.0
2015-12-01 12:10:00,83.54,83.56,83.48,83.49,11489.0,65.0554,65.071,65.0087,65.0165,11489.0
2015-12-01 12:20:00,83.48,83.55,83.48,83.51,4246.0,65.0087,65.0632,65.0087,65.0321,4246.0
2015-12-01 12:30:00,83.51,83.55,83.5,83.55,12531.0,65.0321,65.0632,65.0243,65.0632,12531.0
2015-12-01 12:40:00,83.55,83.6,83.54,83.6,18222.0,65.0632,65.1022,65.0554,65.1022,18222.0
2015-12-01 12:50:00,83.6,83.65,83.59,83.63,11973.0,65.1022,65.1411,65.0944,65.1255,11973.0
2015-12-01 13:00:00,83.62,83.63,83.57,83.58,26965.0,65.1177,65.1255,65.0788,65.0866,26965.0
2015-12-01 13:10:00,83.58,83.58,83.54,83.54,12744.0,65.0866,65.0866,65.0554,65.0554,12744.0
2015-12-01 13:20:00,83.54,83.55,83.5,83.52,5207.0,65.0554,65.0632,65.0243,65.0399,5207.0
2015-12-01 13:30:00,83.51,83.51,83.45,83.5,33173.0,65.0321,65.0321,64.9853,65.0243,33173.0
2015-12-01 13:40:00,83.51,83.52,83.46,83.5,6486.0,65.0321,65.0399,64.9931,65.0243,6486.0
2015-12-01 13:50:00,83.5,83.52,83.47,83.48,25240.0,65.0243,65.0399,65.0009,65.0087,25240.0
2015-12-01 14:00:00,83.47,83.55,83.47,83.55,29128.0,65.0009,65.0632,65.0009,65.0632,29128.0
2015-12-01 14:10:00,83.54,83.61,83.52,83.57,21420.0,65.0554,65.1099,65.0399,65.0788,21420.0
2015-12-01 14:20:00,83.59,83.64,83.59,83.63,5107.0,65.0944,65.1333,65.0944,65.1255,5107.0
2015-12-01 14:30:00,83.63,83.63,83.58,83.58,17092.0,65.1255,65.1255,65.0866,65.0866,17092.0
2015-12-01 14:40:00,83.6,83.68,83.58,83.68,7713.0,65.1022,65.1645,65.0866,65.1645,7713.0
2015-12-01 14:50:00,83.67,83.67,83.63,83.63,10165.0,65.1567,65.1567,65.1255,65.1255,10165.0
2015-12-01 15:00:00,83.63,83.67,83.62,83.65,67283.0,65.1255,65.1567,65.1177,65.1411,67283.0
2015-12-01 15:10:00,83.66,83.69,83.66,83.68,35287.0,65.1489,65.1722,65.1489,65.1645,35287.0
2015-12-01 15:20:00,83.68,83.74,83.65,83.74,16717.0,65.1645,65.2112,65.1411,65.2112,16717.0
2015-12-01 15:30:00,83.74,83.82,83.72,83.81,43820.0,65.2112,65.2735,65.1956,65.2657,43820.0
2015-12-01 15:40:00,83.82,83.87,83.82,83.85,21109.0,65.2735,65.3124,65.2735,65.2968,21109.0
2015-12-01 15:50:00,83.87,83.99,83.86,83.95,50179.0,65.3124,65.4059,65.3046,65.3747,50179.0
2015-12-02 09:30:00,83.96,83.96,83.84,83.93,23061.0,65.3825,65.3825,65.289,65.3591,23061.0
2015-12-02 09:40:00,83.96,84.02,83.92,83.95,25927.0,65.3825,65.4292,65.3513,65.3747,25927.0
2015-12-02 09:50:00,83.94,83.97,83.87,83.97,13103.0,65.3669,65.3903,65.3124,65.3903,13103.0
2015-12-02 10:00:00,83.99,84.01,83.89,83.89,7892.0,65.4059,65.4214,65.328,65.328,7892.0
2015-12-02 10:10:00,83.88,83.99,83.83,83.89,16730.0,65.3202,65.4059,65.2813,65.328,16730.0
2015-12-02 10:20:00,83.91,83.92,83.83,83.86,29080.0,65.3436,65.3513,65.2813,65.3046,29080.0
2015-12-02 10:30:00,83.82,83.86,83.8,83.85,8020.0,65.2735,65.3046,65.2579,65.2968,8020.0
2015-12-02 10:40:00,83.86,83.89,83.8,83.85,34388.0,65.3046,65.328,65.2579,65.2968,34388.0
2015-12-02 10:50:00,83.85,83.9,83.81,83.82,6472.0,65.2968,65.3358,65.2657,65.2735,6472.0
2015-12-02 11:00:00,83.81,83.81,83.67,83.71,32284.0,65.2657,65.2657,65.1567,65.1878,32284.0
2015-12-02 11:10:00,83.71,83.72,83.65,83.68,12584.0,65.1878,65.1956,65.1411,65.1645,12584.0
2015-12-02 11:20:00,83.68,83.68,83.63,83.64,22353.0,65.1645,65.1645,65.1255,65.1333,22353.0
2015-12-02 11:30:00,83.62,83.66,83.62,83.66,8499.0,65.1177,65.1489,65.1177,65.1489,8499.0
2015-12-02 11:40:00,83.65,83.66,83.54,83.56,15167.0,65.1411,65.1489,65.0554,65.071,15167.0
2015-12-02 11:50:00,83.55,83.57,83.52,83.55,17741.0,65.0632,65.0788,65.0399,65.0632,17741.0
2015-12-02 12:00:00,83.55,83.61,83.55,83.58,10884.0,65.0632,65.1099,65.0632,65.0866,10884.0
2015-12-02 12:10:00,83.58,83.58,83.52,83.53,13435.0,65.0866,65.0866,65.0399,65.0476,13435.0
2015-12-02 12:20:00,83.52,83.63,83.48,83.61,16929.0,65.0399,65.1255,65.0087,65.1099,16929.0
2015-12-02 12:30:00,83.61,83.67,83.58,83.66,14228.0,65.1099,65.1567,65.0866,65.1489,14228.0
2015-12-02 12:40:00,83.65,83.69,83.61,83.62,11904.0,65.1411,65.1722,65.1099,65.1177,11904.0
2015-12-02 12:50:00,83.62,83.62,83.56,83.57,13986.0,65.1177,65.1177,65.071,65.0788,13986.0
2015-12-02 13:00:00,83.55,83.57,83.49,83.56,11390.0,65.0632,65.0788,65.0165,65.071,11390.0
2015-12-02 13:10:00,83.54,83.59,83.53,83.55,14985.0,65.0554,65.0944,65.0476,65.0632,14985.0
2015-12-02 13:20:00,83.54,83.61,83.54,83.6,16120.0,65.0554,65.1099,65.0554,65.1022,16120.0
2015-12-02 13:30:00,83.6,83.62,83.52,83.53,17669.0,65.1022,65.1177,65.0399,65.0476,17669.0
2015-12-02 13:40:00,83.51,83.52,83.44,83.46,8044.0,65.0321,65.0399,64.9776,64.9931,8044.0
2015-12-02 13:50:00,83.44,83.47,83.4,83.43,18572.0,64.9776,65.0009,64.9464,64.9698,18572.0
2015-12-02 14:00:00,83.42,83.42,83.3,83.35,58934.0,64.962,64.962,64.8685,64.9075,58934.0
2015-12-02 14:10:00,83.33,83.34,83.17,83.2,25086.0,64.8919,64.8997,64.7673,64.7907,25086.0
2015-12-02 14:20:00,83.2,83.26,83.15,83.18,34546.0,64.7907,64.8374,64.7517,64.7751,34546.0
2015-12-02 14:30:00,83.17,83.19,83.11,83.14,112867.0,64.7673,64.7829,64.7206,64.7439,112867.0
2015-12-02 14:40:00,83.12,83.13,82.94,82.99,54613.0,64.7284,64.7361,64.5882,64.6271,54613.0
2015-12-02 14:50:00,82.98,83.03,82.89,82.93,42833.0,64.6193,64.6583,64.5493,64.5804,42833.0
2015-12-02 15:00:00,82.93,83.02,82.89,82.99,35491.0,64.5804,64.6505,64.5493,64.6271,35491.0
2015-12-02 15:10:00,82.99,83.08,82.98,83.08,38021.0,64.6271,64.6972,64.6193,64.6972,38021.0
2015-12-02 15:20:00,83.08,83.17,83.05,83.07,17252.0,64.6972,64.7673,64.6738,64.6894,17252.0
2015-12-02 15:30:00,83.07,83.12,82.95,82.99,29999.0,64.6894,64.7284,64.596,64.6271,29999.0
2015-12-02 15:40:00,82.99,83.06,82.87,82.88,64683.0,64.6271,64.6816,64.5337,64.5415,64683.0
2015-12-02 15:50:00,82.87,82.98,82.85,82.96,63114.0,64.5337,64.6193,64.5181,64.6038,63114.0
2015-12-03 09:30:00,83.21,83.23,83.0,83.03,34115.0,64.7984,64.814,64.6349,64.6583,34115.0
2015-12-03 09:40:00,83.01,83.03,82.82,82.86,19606.0,64.6427,64.6583,64.4947,64.5259,19606.0
2015-12-03 09:50:00,82.85,82.93,82.78,82.8,24144.0,64.5181,64.5804,64.4636,64.4792,24144.0
2015-12-03 10:00:00,82.78,82.81,82.55,82.55,25522.0,64.4636,64.487,64.2845,64.2845,25522.0
2015-12-03 10:10:00,82.56,82.73,82.54,82.63,21675.0,64.2923,64.4247,64.2767,64.3468,21675.0
2015-12-03 10:20:00,82.59,82.66,82.49,82.6,55810.0,64.3156,64.3701,64.2378,64.3234,55810.0
2015-12-03 10:30:00,82.59,82.71,82.53,82.53,42682.0,64.3156,64.4091,64.2689,64.2689,42682.0
2015-12-03 10:40:00,82.51,82.75,82.51,82.74,30334.0,64.2533,64.4402,64.2533,64.4324,30334.0
2015-12-03 10:50:00,82.74,82.78,82.67,82.7,23904.0,64.4324,64.4636,64.3779,64.4013,23904.0
2015-12-03 11:00:00,82.69,82.84,82.65,82.82,16707.0,64.3935,64.5103,64.3624,64.4947,16707.0
2015-12-03 11:10:00,82.83,82.9,82.8,82.84,20136.0,64.5025,64.557,64.4792,64.5103,20136.0
2015-12-03 11:20:00,82.85,82.86,82.76,82.83,11209.0,64.5181,64.5259,64.448,64.5025,11209.0
2015-12-03 11:30:00,82.84,82.85,82.65,82.7,18726.0,64.5103,64.5181,64.3624,64.4013,18726.0
2015-12-03 11:40:00,82.71,82.73,82.58,82.64,16765.0,64.4091,64.4247,64.3078,64.3546,16765.0
2015-12-03 11:50:00,82.64,82.71,82.62,82.7,13042.0,64.3546,64.4091,64.339,64.4013,13042.0
2015-12-03 12:00:00,82.69,82.7,82.56,82.56,24081.0,64.3935,64.4013,64.2923,64.2923,24081.0
2015-12-03 12:10:00,82.57,82.57,82.46,82.48,83732.0,64.3001,64.3001,64.2144,64.23,83732.0
2015-12-03 12:20:00,82.48,82.48,82.24,82.31,12930.0,64.23,64.23,64.0431,64.0976,12930.0
2015-12-03 12:30:00,82.31,82.38,82.25,82.38,14073.0,64.0976,64.1521,64.0509,64.1521,14073.0
2015-12-03 12:40:00,82.35,82.46,82.35,82.42,31723.0,64.1287,64.2144,64.1287,64.1832,31723.0
2015-12-03 12:50:00,82.42,82.45,82.29,82.3,23215.0,64.1832,64.2066,64.082,64.0898,23215.0
2015-12-03 13:00:00,82.29,82.34,82.25,82.32,16105.0,64.082,64.1209,64.0509,64.1054,16105.0
2015-12-03 13:10:00,82.32,82.4,82.31,82.39,40715.0,64.1054,64.1677,64.0976,64.1599,40715.0
2015-12-03 13:20:00,82.39,82.49,82.35,82.46,14371.0,64.1599,64.2378,64.1287,64.2144,14371.0
2015-12-03 13:30:00,82.47,82.47,82.32,82.35,23874.0,64.2222,64.2222,64.1054,64.1287,23874.0
2015-12-03 13:40:00,82.36,82.37,82.16,82.16,15262.0,64.1365,64.1443,63.9808,63.9808,15262.0
2015-12-03 13:50:00,82.14,82.14,82.04,82.05,24866.0,63.9652,63.9652,63.8873,63.8951,24866.0
2015-12-03 14:00:00,82.06,82.07,81.93,81.99,78952.0,63.9029,63.9107,63.8017,63.8484,78952.0
2015-12-03 14:10:00,82.0,82.07,82.0,82.03,33529.0,63.8562,63.9107,63.8562,63.8795,33529.0
2015-12-03 14:20:00,82.03,82.05,81.82,81.85,35805.0,63.8795,63.8951,63.716,63.7394,35805.0
2015-12-03 14:30:00,81.85,81.86,81.73,81.79,50582.0,63.7394,63.7472,63.6459,63.6926,50582.0
2015-12-03 14:40:00,81.81,81.82,81.64,81.75,90975.0,63.7082,63.716,63.5758,63.6615,90975.0
2015-12-03 14:50:00,81.76,81.9,81.76,81.89,31913.0,63.6693,63.7783,63.6693,63.7705,31913.0
2015-12-03 15:00:00,81.86,81.93,81.78,81.78,55557.0,63.7472,63.8017,63.6849,63.6849,55557.0
2015-12-03 15:10:00,81.77,81.83,81.68,81.69,58913.0,63.6771,63.7238,63.607,63.6148,58913.0
2015-12-03 15:20:00,81.68,81.83,81.66,81.71,33721.0,63.607,63.7238,63.5914,63.6303,33721.0
2015-12-03 15:30:00,81.7,81.89,81.58,81.89,48515.0,63.6226,63.7705,63.5291,63.7705,48515.0
2015-12-03 15:40:00,81.86,81.88,81.73,81.87,112450.0,63.7472,63.7627,63.6459,63.7549,112450.0
2015-12-03 15:50:00,81.87,81.96,81.8,81.86,69102.0,63.7549,63.825,63.7004,63.7472,69102.0
2015-12-04 09:30:00,82.08,82.22,82.02,82.08,26234.0,63.9185,64.0275,63.8718,63.9185,26234.0
2015-12-04 09:40:00,82.1,82.62,82.1,82.58,59740.0,63.9341,64.339,63.9341,64.3078,59740.0
2015-12-04 09:50:00,82.59,82.64,82.47,82.48,11803.0,64.3156,64.3546,64.2222,64.23,11803.0
2015-12-04 10:00:00,82.5,82.56,82.4,82.42,42868.0,64.2455,64.2923,64.1677,64.1832,42868.0
2015-12-04 10:10:00,82.44,82.6,82.42,82.6,23882.0,64.1988,64.3234,64.1832,64.3234,23882.0
2015-12-04 10:20:00,82.59,82.73,82.58,82.68,62534.0,64.3156,64.4247,64.3078,64.3857,62534.0
2015-12-04 10:30:00,82.68,82.84,82.61,82.83,54608.0,64.3857,64.5103,64.3312,64.5025,54608.0
2015-12-04 10:40:00,82.82,82.83,82.73,82.82,19172.0,64.4947,64.5025,64.4247,64.4947,19172.0
2015-12-04 10:50:00,82.83,82.93,82.82,82.92,28978.0,64.5025,64.5804,64.4947,64.5726,28978.0
2015-12-04 11:00:00,82.92,82.98,82.88,82.91,33633.0,64.5726,64.6193,64.5415,64.5648,33633.0
2015-12-04 11:10:00,82.91,82.96,82.83,82.87,38100.0,64.5648,64.6038,64.5025,64.5337,38100.0
2015-12-04 11:20:00,82.87,82.94,82.76,82.76,21085.0,64.5337,64.5882,64.448,64.448,21085.0
2015-12-04 11:30:00,82.75,82.87,82.75,82.85,87325.0,64.4402,64.5337,64.4402,64.5181,87325.0
2015-12-04 11:40:00,82.83,82.83,82.65,82.67,21358.0,64.5025,64.5025,64.3624,64.3779,21358.0
2015-12-04 11:50:00,82.67,82.73,82.65,82.69,26252.0,64.3779,64.4247,64.3624,64.3935,26252.0
2015-12-04 12:00:00,82.67,82.73,82.61,82.72,21496.0,64.3779,64.4247,64.3312,64.4169,21496.0
2015-12-04 12:10:00,82.73,82.78,82.7,82.7,17150.0,64.4247,64.4636,64.4013,64.4013,17150.0
2015-12-04 12:20:00,82.73,82.78,82.67,82.71,12911.0,64.4247,64.4636,64.3779,64.4091,12911.0
2015-12-04 12:30:00,82.71,83.01,82.7,83.01,22593.0,64.4091,64.6427,64.4013,64.6427,22593.0
2015-12-04 12:40:00,83.0,83.11,83.0,83.09,20382.0,64.6349,64.7206,64.6349,64.705,20382.0
2015-12-04 12:50:00,83.1,83.2,83.04,83.19,33458.0,64.7128,64.7907,64.6661,64.7829,33458.0
2015-12-04 13:00:00,83.2,83.34,83.17,83.34,13461.0,64.7907,64.8997,64.7673,64.8997,13461.0
2015-12-04 13:10:00,83.33,83.4,83.28,83.34,33544.0,64.8919,64.9464,64.853,64.8997,33544.0
2015-12-04 13:20:00,83.33,83.39,83.27,83.32,17149.0,64.8919,64.9386,64.8452,64.8841,17149.0
2015-12-04 13:30:00,83.32,83.34,83.25,83.29,18190.0,64.8841,64.8997,64.8296,64.8607,18190.0
2015-12-04 13:40:00,83.31,83.31,83.22,83.27,25372.0,64.8763,64.8763,64.8062,64.8452,25372.0
2015-12-04 13:50:00,83.28,83.38,83.28,83.35,15204.0,64.853,64.9308,64.853,64.9075,15204.0
2015-12-04 14:00:00,83.35,83.37,83.31,83.35,58943.0,64.9075,64.923,64.8763,64.9075,58943.0
2015-12-04 14:10:00,83.34,83.35,83.23,83.24,22533.0,64.8997,64.9075,64.814,64.8218,22533.0
2015-12-04 14:20:00,83.22,83.34,83.22,83.33,17145.0,64.8062,64.8997,64.8062,64.8919,17145.0
2015-12-04 14:30:00,83.35,83.4,83.31,83.37,21371.0,64.9075,64.9464,64.8763,64.923,21371.0
2015-12-04 14:40:00,83.35,83.48,83.35,83.48,23345.0,64.9075,65.0087,64.9075,65.0087,23345.0
2015-12-04 14:50:00,83.48,83.55,83.48,83.54,18417.0,65.0087,65.0632,65.0087,65.0554,18417.0
2015-12-04 15:00:00,83.54,83.59,83.46,83.59,31114.0,65.0554,65.0944,64.9931,65.0944,31114.0
2015-12-04 15:10:00,83.58,83.6,83.49,83.51,18773.0,65.0866,65.1022,65.0165,65.0321,18773.0
2015-12-04 15:20:00,83.52,83.53,83.4,83.45,44788.0,65.0399,65.0476,64.9464,64.9853,44788.0
2015-12-04 15:30:00,83.46,83.46,83.32,83.36,33456.0,64.9931,64.9931,64.8841,64.9153,33456.0
2015-12-04 15:40:00,83.35,83.47,83.35,83.42,57450.0,64.9075,65.0009,64.9075,64.962,57450.0
2015-12-04 15:50:00,83.44,83.48,83.4,83.46,44805.0,64.9776,65.0087,64.9464,64.9931,44805.0
2015-12-07 09:30:00,83.25,83.25,83.02,83.12,23597.0,64.8296,64.8296,64.6505,64.7284,23597.0
2015-12-07 09:40:00,83.13,83.2,83.06,83.09,9963.0,64.7361,64.7907,64.6816,64.705,9963.0
2015-12-07 09:50:00,83.08,83.1,83.02,83.06,12536.0,64.6972,64.7128,64.6505,64.6816,12536.0
2015-12-07 10:00:00,83.06,83.06,82.89,82.96,40376.0,64.6816,64.6816,64.5493,64.6038,40376.0
2015-12-07 10:10:00,82.96,83.03,82.96,83.03,71379.0,64.6038,64.6583,64.6038,64.6583,71379.0
2015-12-07 10:20:00,82.99,82.99,82.85,82.88,38999.0,64.6271,64.6271,64.5181,64.5415,38999.0
2015-12-07 10:30:00,82.89,82.89,82.7,82.77,656590.0,64.5493,64.5493,64.4013,64.4558,656590.0
2015-12-07 10:40:00,82.75,82.76,82.56,82.6,40672.0,64.4402,64.448,64.2923,64.3234,40672.0
2015-12-07 10:50:00,82.6,82.72,82.58,82.7,215170.0,64.3234,64.4169,64.3078,64.4013,215170.0
2015-12-07 11:00:00,82.69,82.7,82.6,82.69,13806.0,64.3935,64.4013,64.3234,64.3935,13806.0
2015-12-07 11:10:00,82.7,82.71,82.56,82.6,24435.0,64.4013,64.4091,64.2923,64.3234,24435.0
2015-12-07 11:20:00,82.59,82.62,82.46,82.5,55757.0,64.3156,64.339,64.2144,64.2455,55757.0
2015-12-07 11:30:00,82.49,82.69,82.49,82.69,15776.0,64.2378,64.3935,64.2378,64.3935,15776.0
2015-12-07 11:40:00,82.69,82.72,82.62,82.66,32349.0,64.3935,64.4169,64.339,64.3701,32349.0
2015-12-07 11:50:00,82.67,82.82,82.67,82.8,102505.0,64.3779,64.4947,64.3779,64.4792,102505.0
2015-12-07 12:00:00,82.78,82.79,82.68,82.69,185101.0,64.4636,64.4714,64.3857,64.3935,185101.0
2015-12-07 12:10:00,82.67,82.79,82.66,82.74,67614.0,64.3779,64.4714,64.3701,64.4324,67614.0
2015-12-07 12:20:00,82.77,82.77,82.67,82.68,9831.0,64.4558,64.4558,64.3779,64.3857,9831.0
2015-12-07 12:30:00,82.69,82.69,82.61,82.61,9495.0,64.3935,64.3935,64.3312,64.3312,9495.0
2015-12-07 12:40:00,82.63,82.64,82.59,82.6,17106.0,64.3468,64.3546,64.3156,64.3234,17106.0
2015-12-07 12:50:00,82.6,82.64,82.51,82.57,25867.0,64.3234,64.3546,64.2533,64.3001,25867.0
2015-12-07 13:00:00,82.57,82.76,82.51,82.74,22415.0,64.3001,64.448,64.2533,64.4324,22415.0
2015-12-07 13:10:00,82.72,82.74,82.53,82.69,16266.0,64.4169,64.4324,64.2689,64.3935,16266.0
2015-12-07 13:20:00,82.68,82.74,82.62,82.71,27567.0,64.3857,64.4324,64.339,64.4091,27567.0
2015-12-07 13:30:00,82.72,82.72,82.65,82.67,113359.0,64.4169,64.4169,64.3624,64.3779,113359.0
2015-12-07 13:40:00,82.67,82.67,82.54,82.57,25113.0,64.3779,64.3779,64.2767,64.3001,25113.0
2015-12-07 13:50:00,82.54,82.7,82.53,82.7,14821.0,64.2767,64.4013,64.2689,64.4013,14821.0
2015-12-07 14:00:00,82.7,82.84,82.65,82.81,37952.0,64.4013,64.5103,64.3624,64.487,37952.0
2015-12-07 14:10:00,82.81,82.82,82.73,82.74,29269.0,64.487,64.4947,64.4247,64.4324,29269.0
2015-12-07 14:20:00,82.75,82.8,82.7,82.78,48048.0,64.4402,64.4792,64.4013,64.4636,48048.0
2015-12-07 14:30:00,82.81,82.84,82.65,82.73,19594.0,64.487,64.5103,64.3624,64.4247,19594.0
2015-12-07 14:40:00,82.72,82.72,82.63,82.65,20198.0,64.4169,64.4169,64.3468,64.3624,20198.0
2015-12-07 14:50:00,82.65,82.72,82.62,82.62,27210.0,64.3624,64.4169,64.339,64.339,27210.0
2015-12-07 15:00:00,82.61,82.64,82.54,82.61,42831.0,64.3312,64.3546,64.2767,64.3312,42831.0
2015-12-07 15:10:00,82.61,82.65,82.54,82.65,38640.0,64.3312,64.3624,64.2767,64.3624,38640.0
2015-12-07 15:20:00,82.67,82.74,82.65,82.72,27069.0,64.3779,64.4324,64.3624,64.4169,27069.0
2015-12-07 15:30:00,82.73,82.77,82.68,82.73,41668.0,64.4247,64.4558,64.3857,64.4247,41668.0
2015-12-07 15:40:00,82.73,82.94,82.72,82.93,23091.0,64.4247,64.5882,64.4169,64.5804,23091.0
2015-12-07 15:50:00,82.93,82.98,82.87,82.91,89214.0,64.5804,64.6193,64.5337,64.5648,89214.0
2015-12-08 09:30:00,82.16,82.29,81.88,81.9,29983.0,63.9808,64.082,63.7627,63.7783,29983.0
2015-12-08 09:40:00,81.93,82.24,81.91,82.22,17102.0,63.8017,64.0431,63.7861,64.0275,17102.0
2015-12-08 09:50:00,82.23,82.23,82.01,82.01,14072.0,64.0353,64.0353,63.864,63.864,14072.0
2015-12-08 10:00:00,81.99,82.2,81.99,82.12,22398.0,63.8484,64.0119,63.8484,63.9496,22398.0
2015-12-08 10:10:00,82.1,82.16,81.94,81.95,17851.0,63.9341,63.9808,63.8095,63.8172,17851.0
2015-12-08 10:20:00,81.92,81.92,81.83,81.85,34587.0,63.7939,63.7939,63.7238,63.7394,34587.0
2015-12-08 10:30:00,81.83,82.11,81.78,82.07,19053.0,63.7238,63.9418,63.6849,63.9107,19053.0
2015-12-08 10:40:00,82.11,82.27,82.11,82.23,26751.0,63.9418,64.0664,63.9418,64.0353,26751.0
2015-12-08 10:50:00,82.23,82.33,82.19,82.33,17808.0,64.0353,64.1132,64.0041,64.1132,17808.0
2015-12-08 11:00:00,82.33,82.63,82.33,82.55,30592.0,64.1132,64.3468,64.1132,64.2845,30592.0
2015-12-08 11:10:00,82.55,82.55,82.4,82.48,22028.0,64.2845,64.2845,64.1677,64.23,22028.0
2015-12-08 11:20:00,82.49,82.56,82.29,82.29,49290.0,64.2378,64.2923,64.082,64.082,49290.0
2015-12-08 11:30:00,82.28,82.31,82.18,82.19,20616.0,64.0742,64.0976,63.9963,64.0041,20616.0
2015-12-08 11:40:00,82.18,82.26,82.18,82.21,11600.0,63.9963,64.0586,63.9963,64.0197,11600.0
2015-12-08 11:50:00,82.2,82.27,82.13,82.26,15489.0,64.0119,64.0664,63.9574,64.0586,15489.0
2015-12-08 12:00:00,82.22,82.23,82.11,82.18,11859.0,64.0275,64.0353,63.9418,63.9963,11859.0
2015-12-08 12:10:00,82.14,82.18,82.02,82.05,8029.0,63.9652,63.9963,63.8718,63.8951,8029.0
2015-12-08 12:20:00,82.03,82.14,82.03,82.11,17149.0,63.8795,63.9652,63.8795,63.9418,17149.0
2015-12-08 12:30:00,82.09,82.11,82.04,82.09,13688.0,63.9263,63.9418,63.8873,63.9263,13688.0
2015-12-08 12:40:00,82.09,82.15,82.04,82.06,61548.0,63.9263,63.973,63.8873,63.9029,61548.0
2015-12-08 12:50:00,82.07,82.17,82.06,82.17,14593.0,63.9107,63.9886,63.9029,63.9886,14593.0
2015-12-08 13:00:00,82.18,82.21,82.13,82.17,13295.0,63.9963,64.0197,63.9574,63.9886,13295.0
2015-12-08 13:10:00,82.16,82.21,82.05,82.05,16195.0,63.9808,64.0197,63.8951,63.8951,16195.0
2015-12-08 13:20:00,82.02,82.06,81.96,82.04,25852.0,63.8718,63.9029,63.825,63.8873,25852.0
2015-12-08 13:30:00,82.06,82.19,82.06,82.14,53059.0,63.9029,64.0041,63.9029,63.9652,53059.0
2015-12-08 13:40:00,82.13,82.18,82.1,82.12,19212.0,63.9574,63.9963,63.9341,63.9496,19212.0
2015-12-08 13:50:00,82.11,82.19,82.08,82.19,22642.0,63.9418,64.0041,63.9185,64.0041,22642.0
2015-12-08 14:00:00,82.2,82.38,82.17,82.38,29971.0,64.0119,64.1521,63.9886,64.1521,29971.0
2015-12-08 14:10:00,82.38,82.4,82.3,82.33,24125.0,64.1521,64.1677,64.0898,64.1132,24125.0
2015-12-08 14:20:00,82.31,82.32,82.19,82.21,32298.0,64.0976,64.1054,64.0041,64.0197,32298.0
2015-12-08 14:30:00,82.2,82.25,82.15,82.23,30360.0,64.0119,64.0509,63.973,64.0353,30360.0
2015-12-08 14:40:00,82.21,82.29,82.15,82.24,21829.0,64.0197,64.082,63.973,64.0431,21829.0
2015-12-08 14:50:00,82.24,82.29,82.15,82.16,27670.0,64.0431,64.082,63.973,63.9808,27670.0
2015-12-08 15:00:00,82.16,82.18,82.06,82.18,69455.0,63.9808,63.9963,63.9029,63.9963,69455.0
2015-12-08 15:10:00,82.18,82.19,82.0,82.0,34166.0,63.9963,64.0041,63.8562,63.8562,34166.0
2015-12-08 15:20:00,82.0,82.1,81.97,82.01,40266.0,63.8562,63.9341,63.8328,63.864,40266.0
2015-12-08 15:30:00,82.0,82.15,81.96,82.09,44344.0,63.8562,63.973,63.825,63.9263,44344.0
2015-12-08 15:40:00,82.09,82.2,82.02,82.2,28215.0,63.9263,64.0119,63.8718,64.0119,28215.0
2015-12-08 15:50:00,82.19,82.24,82.07,82.08,65861.0,64.0041,64.0431,63.9107,63.9185,65861.0
2015-12-09 09:30:00,81.88,82.22,81.86,82.22,21562.0,63.7627,64.0275,63.7472,64.0275,21562.0
2015-12-09 09:40:00,82.25,82.47,82.25,82.47,14322.0,64.0509,64.2222,64.0509,64.2222,14322.0
2015-12-09 09:50:00,82.49,82.51,82.37,82.42,18703.0,64.2378,64.2533,64.1443,64.1832,18703.0
2015-12-09 10:00:00,82.41,82.59,82.38,82.54,12949.0,64.1755,64.3156,64.1521,64.2767,12949.0
2015-12-09 10:10:00,82.6,82.75,82.6,82.66,40041.0,64.3234,64.4402,64.3234,64.3701,40041.0
2015-12-09 10:20:00,82.66,82.7,82.59,82.59,24987.0,64.3701,64.4013,64.3156,64.3156,24987.0
2015-12-09 10:30:00,82.6,82.98,82.6,82.86,84696.0,64.3234,64.6193,64.3234,64.5259,84696.0
2015-12-09 10:40:00,82.87,82.95,82.77,82.78,21154.0,64.5337,64.596,64.4558,64.4636,21154.0
2015-12-09 10:50:00,82.78,82.8,82.72,82.77,20210.0,64.4636,64.4792,64.4169,64.4558,20210.0
2015-12-09 11:00:00,82.78,82.79,82.64,82.64,42150.0,64.4636,64.4714,64.3546,64.3546,42150.0
2015-12-09 11:10:00,82.67,82.71,82.5,82.51,42435.0,64.3779,64.4091,64.2455,64.2533,42435.0
2015-12-09 11:20:00,82.5,82.55,82.4,82.43,12313.0,64.2455,64.2845,64.1677,64.191,12313.0
2015-12-09 11:30:00,82.44,82.49,82.3,82.36,45757.0,64.1988,64.2378,64.0898,64.1365,45757.0
2015-12-09 11:40:00,82.37,82.41,81.95,82.02,42922.0,64.1443,64.1755,63.8172,63.8718,42922.0
2015-12-09 11:50:00,82.02,82.13,81.97,82.05,35492.0,63.8718,63.9574,63.8328,63.8951,35492.0
2015-12-09 12:00:00,82.05,82.15,82.0,82.1,33349.0,63.8951,63.973,63.8562,63.9341,33349.0
2015-12-09 12:10:00,82.08,82.12,81.88,81.89,39331.0,63.9185,63.9496,63.7627,63.7705,39331.0
2015-12-09 12:20:00,81.86,81.86,81.64,81.66,45537.0,63.7472,63.7472,63.5758,63.5914,45537.0
2015-12-09 12:30:00,81.63,81.69,81.43,81.45,44161.0,63.568,63.6148,63.4123,63.4279,44161.0
2015-12-09 12:40:00,81.45,81.54,81.29,81.54,96339.0,63.4279,63.498,63.3033,63.498,96339.0
2015-12-09 12:50:00,81.53,81.56,81.35,81.41,61987.0,63.4902,63.5135,63.35,63.3967,61987.0
2015-12-09 13:00:00,81.38,81.58,81.23,81.47,94279.0,63.3734,63.5291,63.2566,63.4434,94279.0
2015-12-09 13:10:00,81.46,81.59,81.42,81.48,67943.0,63.4357,63.5369,63.4045,63.4512,67943.0
2015-12-09 13:20:00,81.47,81.51,81.38,81.44,63968.0,63.4434,63.4746,63.3734,63.4201,63968.0
2015-12-09 13:30:00,81.43,81.5,81.33,81.5,31871.0,63.4123,63.4668,63.3344,63.4668,31871.0
2015-12-09 13:40:00,81.47,81.53,81.37,81.5,34362.0,63.4434,63.4902,63.3656,63.4668,34362.0
2015-12-09 13:50:00,81.51,81.68,81.51,81.58,51401.0,63.4746,63.607,63.4746,63.5291,51401.0
2015-12-09 14:00:00,81.58,81.61,81.5,81.54,32736.0,63.5291,63.5525,63.4668,63.498,32736.0
2015-12-09 14:10:00,81.55,81.68,81.55,81.58,37582.0,63.5057,63.607,63.5057,63.5291,37582.0
2015-12-09 14:20:00,81.56,81.56,81.48,81.56,246198.0,63.5135,63.5135,63.4512,63.5135,246198.0
2015-12-09 14:30:00,81.55,81.66,81.53,81.65,43850.0,63.5057,63.5914,63.4902,63.5836,43850.0
2015-12-09 14:40:00,81.65,81.65,81.5,81.53,34473.0,63.5836,63.5836,63.4668,63.4902,34473.0
2015-12-09 14:50:00,81.54,81.54,81.44,81.46,30906.0,63.498,63.498,63.4201,63.4357,30906.0
2015-12-09 15:00:00,81.46,81.64,81.44,81.58,54131.0,63.4357,63.5758,63.4201,63.5291,54131.0
2015-12-09 15:10:00,81.6,81.65,81.52,81.55,36073.0,63.5447,63.5836,63.4824,63.5057,36073.0
2015-12-09 15:20:00,81.57,81.82,81.57,81.73,50469.0,63.5213,63.716,63.5213,63.6459,50469.0
2015-12-09 15:30:00,81.77,81.92,81.76,81.8,58255.0,63.6771,63.7939,63.6693,63.7004,58255.0
2015-12-09 15:40:00,81.81,81.87,81.66,81.66,48387.0,63.7082,63.7549,63.5914,63.5914,48387.0
2015-12-09 15:50:00,81.68,81.74,81.63,81.74,25386.0,63.607,63.6537,63.568,63.6537,25386.0
2015-12-10 09:30:00,81.81,81.87,81.64,81.83,45950.0,63.7082,63.7549,63.5758,63.7238,45950.0
2015-12-10 09:40:00,81.85,82.01,81.85,81.89,16031.0,63.7394,63.864,63.7394,63.7705,16031.0
2015-12-10 09:50:00,81.88,81.94,81.66,81.75,26226.0,63.7627,63.8095,63.5914,63.6615,26226.0
2015-12-10 10:00:00,81.77,81.84,81.71,81.72,19930.0,63.6771,63.7316,63.6303,63.6381,19930.0
2015-12-10 10:10:00,81.7,81.82,81.63,81.79,22895.0,63.6226,63.716,63.568,63.6926,22895.0
2015-12-10 10:20:00,81.84,81.98,81.81,81.92,49101.0,63.7316,63.8406,63.7082,63.7939,49101.0
2015-12-10 10:30:00,81.97,82.14,81.9,82.14,36759.0,63.8328,63.9652,63.7783,63.9652,36759.0
2015-12-10 10:40:00,82.16,82.36,82.13,82.26,40425.0,63.9808,64.1365,63.9574,64.0586,40425.0
2015-12-10 10:50:00,82.29,82.29,82.16,82.18,9556.0,64.082,64.082,63.9808,63.9963,9556.0
2015-12-10 11:00:00,82.17,82.23,82.12,82.14,13056.0,63.9886,64.0353,63.9496,63.9652,13056.0
2015-12-10 11:10:00,82.13,82.22,82.11,82.19,18183.0,63.9574,64.0275,63.9418,64.0041,18183.0
2015-12-10 11:20:00,82.21,82.27,82.14,82.14,22319.0,64.0197,64.0664,63.9652,63.9652,22319.0
2015-12-10 11:30:00,82.12,82.16,82.04,82.09,83408.0,63.9496,63.9808,63.8873,63.9263,83408.0
2015-12-10 11:40:00,82.09,82.11,81.97,82.06,22685.0,63.9263,63.9418,63.8328,63.9029,22685.0
2015-12-10 11:50:00,82.06,82.06,81.92,82.01,13751.0,63.9029,63.9029,63.7939,63.864,13751.0
2015-12-10 12:00:00,82.01,82.08,81.93,81.93,37272.0,63.864,63.9185,63.8017,63.8017,37272.0
2015-12-10 12:10:00,81.9,81.9,81.79,81.8,22663.0,63.7783,63.7783,63.6926,63.7004,22663.0
2015-12-10 12:20:00,81.81,81.93,81.78,81.91,8896.0,63.7082,63.8017,63.6849,63.7861,8896.0
2015-12-10 12:30:00,81.93,81.93,81.82,81.84,19282.0,63.8017,63.8017,63.716,63.7316,19282.0
2015-12-10 12:40:00,81.84,81.98,81.83,81.97,29937.0,63.7316,63.8406,63.7238,63.8328,29937.0
2015-12-10 12:50:00,81.98,82.17,81.93,82.14,45562.0,63.8406,63.9886,63.8017,63.9652,45562.0
2015-12-10 13:00:00,82.16,82.16,82.05,82.1,14917.0,63.9808,63.9808,63.8951,63.9341,14917.0
2015-12-10 13:10:00,82.11,82.13,82.01,82.13,17964.0,63.9418,63.9574,63.864,63.9574,17964.0
2015-12-10 13:20:00,82.13,82.2,82.11,82.14,23662.0,63.9574,64.0119,63.9418,63.9652,23662.0
2015-12-10 13:30:00,82.13,82.27,82.13,82.27,97377.0,63.9574,64.0664,63.9574,64.0664,97377.0
2015-12-10 13:40:00,82.26,82.27,82.17,82.26,18677.0,64.0586,64.0664,63.9886,64.0586,18677.0
2015-12-10 13:50:00,82.26,82.27,82.19,82.19,48471.0,64.0586,64.0664,64.0041,64.0041,48471.0
2015-12-10 14:00:00,82.2,82.3,82.18,82.3,29999.0,64.0119,64.0898,63.9963,64.0898,29999.0
2015-12-10 14:10:00,82.29,82.34,82.21,82.32,30992.0,64.082,64.1209,64.0197,64.1054,30992.0
2015-12-10 14:20:00,82.33,82.54,82.32,82.53,58753.0,64.1132,64.2767,64.1054,64.2689,58753.0
2015-12-10 14:30:00,82.54,82.54,82.4,82.44,38350.0,64.2767,64.2767,64.1677,64.1988,38350.0
2015-12-10 14:40:00,82.46,82.56,82.46,82.47,44057.0,64.2144,64.2923,64.2144,64.2222,44057.0
2015-12-10 14:50:00,82.45,82.45,82.32,82.37,11166.0,64.2066,64.2066,64.1054,64.1443,11166.0
2015-12-10 15:00:00,82.36,82.39,82.21,82.21,18903.0,64.1365,64.1599,64.0197,64.0197,18903.0
2015-12-10 15:10:00,82.2,82.21,82.04,82.04,36958.0,64.0119,64.0197,63.8873,63.8873,36958.0
2015-12-10 15:20:00,82.06,82.11,81.97,82.1,51745.0,63.9029,63.9418,63.8328,63.9341,51745.0
2015-12-10 15:30:00,82.1,82.1,82.01,82.04,46883.0,63.9341,63.9341,63.864,63.8873,46883.0
2015-12-10 15:40:00,82.04,82.12,81.95,81.99,29704.0,63.8873,63.9496,63.8172,63.8484,29704.0
2015-12-10 15:50:00,81.96,81.98,81.83,81.9,54904.0,63.825,63.8406,63.7238,63.7783,54904.0
2015-12-11 09:30:00,80.95,81.05,80.83,80.9,32989.0,63.0385,63.1164,62.9451,62.9996,32989.0
2015-12-11 09:40:00,80.93,81.04,80.79,80.82,26635.0,63.0229,63.1086,62.9139,62.9373,26635.0
2015-12-11 09:50:00,80.78,80.86,80.68,80.79,10423.0,62.9061,62.9684,62.8282,62.9139,10423.0
2015-12-11 10:00:00,80.75,81.11,80.73,80.93,48844.0,62.8828,63.1631,62.8672,63.0229,48844.0
2015-12-11 10:10:00,80.97,81.11,80.97,81.01,45722.0,63.0541,63.1631,63.0541,63.0852,45722.0
2015-12-11 10:20:00,81.02,81.17,80.94,81.17,37899.0,63.093,63.2098,63.0307,63.2098,37899.0
2015-12-11 10:30:00,81.19,81.28,81.0,81.03,34988.0,63.2254,63.2955,63.0774,63.1008,34988.0
2015-12-11 10:40:00,81.05,81.11,80.96,81.01,20955.0,63.1164,63.1631,63.0463,63.0852,20955.0
2015-12-11 10:50:00,80.99,81.0,80.84,80.86,33688.0,63.0697,63.0774,62.9528,62.9684,33688.0
2015-12-11 11:00:00,80.83,80.97,80.78,80.92,44936.0,62.9451,63.0541,62.9061,63.0151,44936.0
2015-12-11 11:10:00,80.89,81.0,80.82,81.0,49692.0,62.9918,63.0774,62.9373,63.0774,49692.0
2015-12-11 11:20:00,80.99,81.05,80.84,80.89,51544.0,63.0697,63.1164,62.9528,62.9918,51544.0
2015-12-11 11:30:00,80.9,80.9,80.71,80.83,116867.0,62.9996,62.9996,62.8516,62.9451,116867.0
2015-12-11 11:40:00,80.84,80.99,80.83,80.96,95680.0,62.9528,63.0697,62.9451,63.0463,95680.0
2015-12-11 11:50:00,80.91,80.93,80.79,80.79,30933.0,63.0074,63.0229,62.9139,62.9139,30933.0
2015-12-11 12:00:00,80.78,80.79,80.66,80.66,32385.0,62.9061,62.9139,62.8127,62.8127,32385.0
2015-12-11 12:10:00,80.64,80.71,80.5,80.55,86787.0,62.7971,62.8516,62.6881,62.727,86787.0
2015-12-11 12:20:00,80.56,80.61,80.48,80.56,38145.0,62.7348,62.7737,62.6725,62.7348,38145.0
2015-12-11 12:30:00,80.56,80.63,80.49,80.58,57341.0,62.7348,62.7893,62.6803,62.7504,57341.0
2015-12-11 12:40:00,80.56,80.66,80.52,80.6,36305.0,62.7348,62.8127,62.7037,62.766,36305.0
2015-12-11 12:50:00,80.58,80.64,80.49,80.64,32523.0,62.7504,62.7971,62.6803,62.7971,32523.0
2015-12-11 13:00:00,80.64,80.72,80.6,80.7,107097.0,62.7971,62.8594,62.766,62.8438,107097.0
2015-12-11 13:10:00,80.7,80.81,80.66,80.77,42913.0,62.8438,62.9295,62.8127,62.8983,42913.0
2015-12-11 13:20:00,80.77,80.77,80.57,80.57,27617.0,62.8983,62.8983,62.7426,62.7426,27617.0
2015-12-11 13:30:00,80.58,80.64,80.54,80.63,62297.0,62.7504,62.7971,62.7192,62.7893,62297.0
2015-12-11 13:40:00,80.63,80.72,80.59,80.65,29278.0,62.7893,62.8594,62.7582,62.8049,29278.0
2015-12-11 13:50:00,80.67,80.74,80.64,80.66,30020.0,62.8205,62.875,62.7971,62.8127,30020.0
2015-12-11 14:00:00,80.68,80.74,80.65,80.7,29227.0,62.8282,62.875,62.8049,62.8438,29227.0
2015-12-11 14:10:00,80.71,80.89,80.69,80.85,58830.0,62.8516,62.9918,62.836,62.9606,58830.0
2015-12-11 14:20:00,80.83,80.84,80.66,80.69,25038.0,62.9451,62.9528,62.8127,62.836,25038.0
2015-12-11 14:30:00,80.69,80.78,80.65,80.76,83211.0,62.836,62.9061,62.8049,62.8905,83211.0
2015-12-11 14:40:00,80.75,80.77,80.68,80.7,47975.0,62.8828,62.8983,62.8282,62.8438,47975.0
2015-12-11 14:50:00,80.69,80.74,80.65,80.67,47389.0,62.836,62.875,62.8049,62.8205,47389.0
2015-12-11 15:00:00,80.67,80.74,80.5,80.5,32330.0,62.8205,62.875,62.6881,62.6881,32330.0
2015-12-11 15:10:00,80.5,80.56,80.38,80.39,54081.0,62.6881,62.7348,62.5946,62.6024,54081.0
2015-12-11 15:20:00,80.38,80.45,80.29,80.44,38395.0,62.5946,62.6491,62.5245,62.6414,38395.0
2015-12-11 15:30:00,80.43,80.54,80.35,80.42,118444.0,62.6336,62.7192,62.5713,62.6258,118444.0
2015-12-11 15:40:00,80.42,80.48,80.35,80.46,70797.0,62.6258,62.6725,62.5713,62.6569,70797.0
2015-12-11 15:50:00,80.46,80.49,80.32,80.43,71636.0,62.6569,62.6803,62.5479,62.6336,71636.0
2015-12-14 09:30:00,80.48,80.77,80.41,80.55,44317.0,62.6725,62.8983,62.618,62.727,44317.0
2015-12-14 09:40:00,80.54,80.56,80.31,80.55,20975.0,62.7192,62.7348,62.5401,62.727,20975.0
2015-12-14 09:50:00,80.56,80.57,80.24,80.25,30153.0,62.7348,62.7426,62.4856,62.4934,30153.0
2015-12-14 10:00:00,80.26,80.6,80.26,80.53,66890.0,62.5012,62.766,62.5012,62.7114,66890.0
2015-12-14 10:10:00,80.5,80.85,80.06,80.29,206624.0,62.6881,62.9606,62.3454,62.5245,206624.0
2015-12-14 10:20:00,80.26,80.31,79.98,80.0,111400.0,62.5012,62.5401,62.2831,62.2987,111400.0
2015-12-14 10:30:00,80.01,80.25,80.0,80.25,116594.0,62.3065,62.4934,62.2987,62.4934,116594.0
2015-12-14 10:40:00,80.25,80.31,80.14,80.14,52149.0,62.4934,62.5401,62.4077,62.4077,52149.0
2015-12-14 10:50:00,80.13,80.25,80.03,80.2,95660.0,62.3999,62.4934,62.3221,62.4545,95660.0
2015-12-14 11:00:00,80.18,80.21,79.99,79.99,52068.0,62.4389,62.4622,62.2909,62.2909,52068.0
2015-12-14 11:10:00,79.99,80.01,79.74,79.81,90600.0,62.2909,62.3065,62.0962,62.1508,90600.0
2015-12-14 11:20:00,79.82,79.96,79.82,79.94,71860.0,62.1585,62.2676,62.1585,62.252,71860.0
2015-12-14 11:30:00,79.9,79.9,79.74,79.86,100271.0,62.2208,62.2208,62.0962,62.1897,100271.0
2015-12-14 11:40:00,79.86,79.99,79.77,79.87,83935.0,62.1897,62.2909,62.1196,62.1975,83935.0
2015-12-14 11:50:00,79.87,80.13,79.84,80.12,70158.0,62.1975,62.3999,62.1741,62.3922,70158.0
2015-12-14 12:00:00,80.13,80.3,80.05,80.3,48530.0,62.3999,62.5323,62.3376,62.5323,48530.0
2015-12-14 12:10:00,80.32,80.4,80.25,80.4,123365.0,62.5479,62.6102,62.4934,62.6102,123365.0
2015-12-14 12:20:00,80.4,80.52,80.3,80.51,55367.0,62.6102,62.7037,62.5323,62.6959,55367.0
2015-12-14 12:30:00,80.53,80.57,80.44,80.44,46494.0,62.7114,62.7426,62.6414,62.6414,46494.0
2015-12-14 12:40:00,80.43,80.44,80.24,80.24,50510.0,62.6336,62.6414,62.4856,62.4856,50510.0
2015-12-14 12:50:00,80.25,80.66,80.25,80.62,64692.0,62.4934,62.8127,62.4934,62.7815,64692.0
2015-12-14 13:00:00,80.64,80.7,80.51,80.55,57063.0,62.7971,62.8438,62.6959,62.727,57063.0
2015-12-14 13:10:00,80.55,80.57,80.39,80.43,43929.0,62.727,62.7426,62.6024,62.6336,43929.0
2015-12-14 13:20:00,80.42,80.44,80.32,80.39,53160.0,62.6258,62.6414,62.5479,62.6024,53160.0
2015-12-14 13:30:00,80.39,80.44,80.24,80.24,55892.0,62.6024,62.6414,62.4856,62.4856,55892.0
2015-12-14 13:40:00,80.23,80.28,80.16,80.26,83398.0,62.4778,62.5168,62.4233,62.5012,83398.0
2015-12-14 13:50:00,80.26,80.35,80.21,80.34,47285.0,62.5012,62.5713,62.4622,62.5635,47285.0
2015-12-14 14:00:00,80.35,80.37,80.19,80.33,75108.0,62.5713,62.5868,62.4467,62.5557,75108.0
2015-12-14 14:10:00,80.32,80.46,80.29,80.38,81666.0,62.5479,62.6569,62.5245,62.5946,81666.0
2015-12-14 14:20:00,80.38,80.39,80.24,80.28,43294.0,62.5946,62.6024,62.4856,62.5168,43294.0
2015-12-14 14:30:00,80.28,80.3,80.22,80.29,65884.0,62.5168,62.5323,62.47,62.5245,65884.0
2015-12-14 14:40:00,80.31,80.43,80.28,80.43,51133.0,62.5401,62.6336,62.5168,62.6336,51133.0
2015-12-14 14:50:00,80.42,80.56,80.41,80.47,33985.0,62.6258,62.7348,62.618,62.6647,33985.0
2015-12-14 15:00:00,80.45,80.47,80.26,80.31,57293.0,62.6491,62.6647,62.5012,62.5401,57293.0
2015-12-14 15:10:00,80.29,80.39,80.24,80.39,37487.0,62.5245,62.6024,62.4856,62.6024,37487.0
2015-12-14 15:20:00,80.37,80.44,80.32,80.43,97350.0,62.5868,62.6414,62.5479,62.6336,97350.0
2015-12-14 15:30:00,80.4,80.59,80.39,80.5,55646.0,62.6102,62.7582,62.6024,62.6881,55646.0
2015-12-14 15:40:00,80.49,80.63,80.38,80.63,43858.0,62.6803,62.7893,62.5946,62.7893,43858.0
2015-12-14 15:50:00,80.61,80.8,80.58,80.78,72570.0,62.7737,62.9217,62.7504,62.9061,72570.0
2015-12-15 09:30:00,81.44,81.82,81.44,81.79,44664.0,63.4201,63.716,63.4201,63.6926,44664.0
2015-12-15 09:40:00,81.83,81.9,81.78,81.9,22416.0,63.7238,63.7783,63.6849,63.7783,22416.0
2015-12-15 09:50:00,81.92,81.95,81.84,81.88,19589.0,63.7939,63.8172,63.7316,63.7627,19589.0
2015-12-15 10:00:00,81.91,81.91,81.79,81.8,21223.0,63.7861,63.7861,63.6926,63.7004,21223.0
2015-12-15 10:10:00,81.81,81.86,81.74,81.76,19160.0,63.7082,63.7472,63.6537,63.6693,19160.0
2015-12-15 10:20:00,81.78,81.83,81.72,81.82,29299.0,63.6849,63.7238,63.6381,63.716,29299.0
2015-12-15 10:30:00,81.8,81.8,81.68,81.76,29193.0,63.7004,63.7004,63.607,63.6693,29193.0
2015-12-15 10:40:00,81.75,81.92,81.74,81.9,21776.0,63.6615,63.7939,63.6537,63.7783,21776.0
2015-12-15 10:50:00,81.9,81.93,81.78,81.78,13871.0,63.7783,63.8017,63.6849,63.6849,13871.0
2015-12-15 11:00:00,81.77,81.83,81.74,81.81,14397.0,63.6771,63.7238,63.6537,63.7082,14397.0
2015-12-15 11:10:00,81.8,81.87,81.76,81.81,29545.0,63.7004,63.7549,63.6693,63.7082,29545.0
2015-12-15 11:20:00,81.81,81.89,81.78,81.84,18229.0,63.7082,63.7705,63.6849,63.7316,18229.0
2015-12-15 11:30:00,81.87,81.9,81.8,81.8,25846.0,63.7549,63.7783,63.7004,63.7004,25846.0
2015-12-15 11:40:00,81.8,81.81,81.64,81.64,30503.0,63.7004,63.7082,63.5758,63.5758,30503.0
2015-12-15 11:50:00,81.65,81.8,81.65,81.8,36545.0,63.5836,63.7004,63.5836,63.7004,36545.0
2015-12-15 12:00:00,81.77,81.97,81.76,81.91,15362.0,63.6771,63.8328,63.6693,63.7861,15362.0
2015-12-15 12:10:00,81.91,81.92,81.85,81.87,12174.0,63.7861,63.7939,63.7394,63.7549,12174.0
2015-12-15 12:20:00,81.87,81.94,81.85,81.91,29050.0,63.7549,63.8095,63.7394,63.7861,29050.0
2015-12-15 12:30:00,81.91,82.22,81.91,82.17,27545.0,63.7861,64.0275,63.7861,63.9886,27545.0
2015-12-15 12:40:00,82.16,82.16,82.1,82.11,29759.0,63.9808,63.9808,63.9341,63.9418,29759.0
2015-12-15 12:50:00,82.13,82.17,82.08,82.16,1437076.0,63.9574,63.9886,63.9185,63.9808,1437076.0
2015-12-15 13:00:00,82.18,82.2,82.08,82.09,37849.0,63.9963,64.0119,63.9185,63.9263,37849.0
2015-12-15 13:10:00,82.08,82.1,82.03,82.03,34669.0,63.9185,63.9341,63.8795,63.8795,34669.0
2015-12-15 13:20:00,82.03,82.04,81.93,81.97,71650.0,63.8795,63.8873,63.8017,63.8328,71650.0
2015-12-15 13:30:00,81.97,82.01,81.91,82.0,12443.0,63.8328,63.864,63.7861,63.8562,12443.0
2015-12-15 13:40:00,82.01,82.05,81.95,82.05,22021.0,63.864,63.8951,63.8172,63.8951,22021.0
2015-12-15 13:50:00,82.05,82.18,82.04,82.15,45100.0,63.8951,63.9963,63.8873,63.973,45100.0
2015-12-15 14:00:00,82.15,82.19,82.07,82.11,32491.0,63.973,64.0041,63.9107,63.9418,32491.0
2015-12-15 14:10:00,82.11,82.21,82.1,82.19,38068.0,63.9418,64.0197,63.9341,64.0041,38068.0
2015-12-15 14:20:00,82.21,82.24,82.13,82.14,93475.0,64.0197,64.0431,63.9574,63.9652,93475.0
2015-12-15 14:30:00,82.17,82.21,82.12,82.13,307062.0,63.9886,64.0197,63.9496,63.9574,307062.0
2015-12-15 14:40:00,82.13,82.19,82.13,82.14,21452.0,63.9574,64.0041,63.9574,63.9652,21452.0
2015-12-15 14:50:00,82.15,82.17,82.08,82.13,25494.0,63.973,63.9886,63.9185,63.9574,25494.0
2015-12-15 15:00:00,82.13,82.13,82.0,82.05,14854.0,63.9574,63.9574,63.8562,63.8951,14854.0
2015-12-15 15:10:00,82.05,82.06,81.94,82.02,29714.0,63.8951,63.9029,63.8095,63.8718,29714.0
2015-12-15 15:20:00,82.01,82.01,81.92,81.92,31227.0,63.864,63.864,63.7939,63.7939,31227.0
2015-12-15 15:30:00,81.9,81.92,81.81,81.92,42699.0,63.7783,63.7939,63.7082,63.7939,42699.0
2015-12-15 15:40:00,81.91,82.03,81.89,81.99,29697.0,63.7861,63.8795,63.7705,63.8484,29697.0
2015-12-15 15:50:00,81.98,81.99,81.87,81.9,47778.0,63.8406,63.8484,63.7549,63.7783,47778.0
2015-12-16 09:30:00,82.47,82.62,82.4,82.45,25857.0,64.2222,64.339,64.1677,64.2066,25857.0
2015-12-16 09:40:00,82.41,82.55,82.38,82.41,21243.0,64.1755,64.2845,64.1521,64.1755,21243.0
2015-12-16 09:50:00,82.42,82.46,82.36,82.37,12789.0,64.1832,64.2144,64.1365,64.1443,12789.0
2015-12-16 10:00:00,82.35,82.44,82.32,82.33,38980.0,64.1287,64.1988,64.1054,64.1132,38980.0
2015-12-16 10:10:00,82.31,82.42,82.29,82.42,23664.0,64.0976,64.1832,64.082,64.1832,23664.0
2015-12-16 10:20:00,82.43,82.51,82.37,82.39,37411.0,64.191,64.2533,64.1443,64.1599,37411.0
2015-12-16 10:30:00,82.36,82.38,82.13,82.24,37240.0,64.1365,64.1521,63.9574,64.0431,37240.0
2015-12-16 10:40:00,82.21,82.3,82.12,82.28,22578.0,64.0197,64.0898,63.9496,64.0742,22578.0
2015-12-16 10:50:00,82.3,82.3,82.2,82.2,17762.0,64.0898,64.0898,64.0119,64.0119,17762.0
2015-12-16 11:00:00,82.2,82.22,82.1,82.13,27317.0,64.0119,64.0275,63.9341,63.9574,27317.0
2015-12-16 11:10:00,82.13,82.21,82.07,82.11,47142.0,63.9574,64.0197,63.9107,63.9418,47142.0
2015-12-16 11:20:00,82.13,82.13,82.03,82.03,12636.0,63.9574,63.9574,63.8795,63.8795,12636.0
2015-12-16 11:30:00,82.04,82.2,82.04,82.14,29024.0,63.8873,64.0119,63.8873,63.9652,29024.0
2015-12-16 11:40:00,82.14,82.15,82.04,82.11,37506.0,63.9652,63.973,63.8873,63.9418,37506.0
2015-12-16 11:50:00,82.11,82.2,82.07,82.17,767912.0,63.9418,64.0119,63.9107,63.9886,767912.0
2015-12-16 12:00:00,82.17,82.25,82.16,82.25,203840.0,63.9886,64.0509,63.9808,64.0509,203840.0
2015-12-16 12:10:00,82.25,82.27,82.15,82.16,18361.0,64.0509,64.0664,63.973,63.9808,18361.0
2015-12-16 12:20:00,82.16,82.23,82.16,82.2,23728.0,63.9808,64.0353,63.9808,64.0119,23728.0
2015-12-16 12:30:00,82.21,82.26,82.19,82.22,15306.0,64.0197,64.0586,64.0041,64.0275,15306.0
2015-12-16 12:40:00,82.23,82.25,82.18,82.19,30341.0,64.0353,64.0509,63.9963,64.0041,30341.0
2015-12-16 12:50:00,82.18,82.21,82.06,82.07,13734.0,63.9963,64.0197,63.9029,63.9107,13734.0
2015-12-16 13:00:00,82.09,82.19,82.04,82.17,37871.0,63.9263,64.0041,63.8873,63.9886,37871.0
2015-12-16 13:10:00,82.15,82.19,82.13,82.15,31884.0,63.973,64.0041,63.9574,63.973,31884.0
2015-12-16 13:20:00,82.15,82.24,82.15,82.21,86593.0,63.973,64.0431,63.973,64.0197,86593.0
2015-12-16 13:30:00,82.22,82.22,82.13,82.14,928520.0,64.0275,64.0275,63.9574,63.9652,928520.0
2015-12-16 13:40:00,82.15,82.26,82.12,82.26,126391.0,63.973,64.0586,63.9496,64.0586,126391.0
2015-12-16 13:50:00,82.28,82.44,82.25,82.41,211215.0,64.0742,64.1988,64.0509,64.1755,211215.0
2015-12-16 14:00:00,82.38,82.76,81.89,82.54,56637.0,64.1521,64.448,63.7705,64.2767,56637.0
2015-12-16 14:10:00,82.48,82.52,82.27,82.33,105245.0,64.23,64.2611,64.0664,64.1132,105245.0
2015-12-16 14:20:00,82.31,82.46,82.21,82.29,74742.0,64.0976,64.2144,64.0197,64.082,74742.0
2015-12-16 14:30:00,82.23,82.48,82.08,82.37,116974.0,64.0353,64.23,63.9185,64.1443,116974.0
2015-12-16 14:40:00,82.37,82.6,82.31,82.54,103181.0,64.1443,64.3234,64.0976,64.2767,103181.0
2015-12-16 14:50:00,82.55,82.99,82.55,82.95,91910.0,64.2845,64.6271,64.2845,64.596,91910.0
2015-12-16 15:00:00,82.95,82.99,82.72,82.73,87857.0,64.596,64.6271,64.4169,64.4247,87857.0
2015-12-16 15:10:00,82.73,82.85,82.71,82.81,31219.0,64.4247,64.5181,64.4091,64.487,31219.0
2015-12-16 15:20:00,82.83,83.04,82.83,83.04,58931.0,64.5025,64.6661,64.5025,64.6661,58931.0
2015-12-16 15:30:00,83.05,83.22,83.0,83.17,82367.0,64.6738,64.8062,64.6349,64.7673,82367.0
2015-12-16 15:40:00,83.17,83.23,83.13,83.16,32747.0,64.7673,64.814,64.7361,64.7595,32747.0
2015-12-16 15:50:00,83.19,83.23,83.08,83.08,34419.0,64.7829,64.814,64.6972,64.6972,34419.0
2015-12-17 09:30:00,83.24,83.24,82.95,82.95,35081.0,64.8218,64.8218,64.596,64.596,35081.0
2015-12-17 09:40:00,82.96,83.0,82.83,82.84,12529.0,64.6038,64.6349,64.5025,64.5103,12529.0
2015-12-17 09:50:00,82.84,82.99,82.76,82.96,49682.0,64.5103,64.6271,64.448,64.6038,49682.0
2015-12-17 10:00:00,82.96,82.96,82.77,82.8,102564.0,64.6038,64.6038,64.4558,64.4792,102564.0
2015-12-17 10:10:00,82.79,82.87,82.57,82.58,93149.0,64.4714,64.5337,64.3001,64.3078,93149.0
2015-12-17 10:20:00,82.6,82.69,82.56,82.67,65840.0,64.3234,64.3935,64.2923,64.3779,65840.0
2015-12-17 10:30:00,82.71,82.77,82.66,82.67,16262.0,64.4091,64.4558,64.3701,64.3779,16262.0
2015-12-17 10:40:00,82.67,82.67,82.44,82.45,34274.0,64.3779,64.3779,64.1988,64.2066,34274.0
2015-12-17 10:50:00,82.44,82.46,82.29,82.42,32742.0,64.1988,64.2144,64.082,64.1832,32742.0
2015-12-17 11:00:00,82.42,82.5,82.36,82.41,24792.0,64.1832,64.2455,64.1365,64.1755,24792.0
2015-12-17 11:10:00,82.4,82.48,82.21,82.22,56161.0,64.1677,64.23,64.0197,64.0275,56161.0
2015-12-17 11:20:00,82.22,82.25,82.12,82.24,51769.0,64.0275,64.0509,63.9496,64.0431,51769.0
2015-12-17 11:30:00,82.24,82.43,82.15,82.42,43469.0,64.0431,64.191,63.973,64.1832,43469.0
2015-12-17 11:40:00,82.43,82.46,82.34,82.44,20567.0,64.191,64.2144,64.1209,64.1988,20567.0
2015-12-17 11:50:00,82.42,82.45,82.32,82.33,34236.0,64.1832,64.2066,64.1054,64.1132,34236.0
2015-12-17 12:00:00,82.34,82.34,82.19,82.31,36185.0,64.1209,64.1209,64.0041,64.0976,36185.0
2015-12-17 12:10:00,82.32,82.45,82.3,82.44,13059.0,64.1054,64.2066,64.0898,64.1988,13059.0
2015-12-17 12:20:00,82.45,82.45,82.31,82.32,78669.0,64.2066,64.2066,64.0976,64.1054,78669.0
2015-12-17 12:30:00,82.3,82.38,82.23,82.25,19881.0,64.0898,64.1521,64.0353,64.0509,19881.0
2015-12-17 12:40:00,82.22,82.24,82.11,82.14,23485.0,64.0275,64.0431,63.9418,63.9652,23485.0
2015-12-17 12:50:00,82.13,82.27,82.13,82.27,33870.0,63.9574,64.0664,63.9574,64.0664,33870.0
2015-12-17 13:00:00,82.27,82.37,82.25,82.37,16721.0,64.0664,64.1443,64.0509,64.1443,16721.0
2015-12-17 13:10:00,82.36,82.45,82.33,82.4,28962.0,64.1365,64.2066,64.1132,64.1677,28962.0
2015-12-17 13:20:00,82.38,82.49,82.33,82.39,22398.0,64.1521,64.2378,64.1132,64.1599,22398.0
2015-12-17 13:30:00,82.4,82.46,82.35,82.44,32958.0,64.1677,64.2144,64.1287,64.1988,32958.0
2015-12-17 13:40:00,82.47,82.59,82.43,82.56,48453.0,64.2222,64.3156,64.191,64.2923,48453.0
2015-12-17 13:50:00,82.57,82.6,82.51,82.56,36154.0,64.3001,64.3234,64.2533,64.2923,36154.0
2015-12-17 14:00:00,82.57,82.62,82.51,82.51,18391.0,64.3001,64.339,64.2533,64.2533,18391.0
2015-12-17 14:10:00,82.51,82.56,82.4,82.56,40183.0,64.2533,64.2923,64.1677,64.2923,40183.0
2015-12-17 14:20:00,82.55,82.56,82.44,82.48,25148.0,64.2845,64.2923,64.1988,64.23,25148.0
2015-12-17 14:30:00,82.46,82.48,82.41,82.42,33743.0,64.2144,64.23,64.1755,64.1832,33743.0
2015-12-17 14:40:00,82.39,82.39,82.26,82.27,27227.0,64.1599,64.1599,64.0586,64.0664,27227.0
2015-12-17 14:50:00,82.25,82.35,82.23,82.35,37609.0,64.0509,64.1287,64.0353,64.1287,37609.0
2015-12-17 15:00:00,82.34,82.39,82.25,82.36,36208.0,64.1209,64.1599,64.0509,64.1365,36208.0
2015-12-17 15:10:00,82.35,82.4,82.23,82.23,29494.0,64.1287,64.1677,64.0353,64.0353,29494.0
2015-12-17 15:20:00,82.23,82.32,82.15,82.29,58972.0,64.0353,64.1054,63.973,64.082,58972.0
2015-12-17 15:30:00,82.29,82.46,82.23,82.34,56158.0,64.082,64.2144,64.0353,64.1209,56158.0
2015-12-17 15:40:00,82.33,82.39,82.23,82.27,51080.0,64.1132,64.1599,64.0353,64.0664,51080.0
2015-12-17 15:50:00,82.26,82.3,81.89,81.9,67286.0,64.0586,64.0898,63.7705,63.7783,67286.0
2015-12-18 09:30:00,81.66,81.66,81.29,81.29,37698.0,63.5914,63.5914,63.3033,63.3033,37698.0
2015-12-18 09:40:00,81.3,81.47,81.22,81.4,37523.0,63.3111,63.4434,63.2488,63.3889,37523.0
2015-12-18 09:50:00,81.42,81.46,81.29,81.35,18653.0,63.4045,63.4357,63.3033,63.35,18653.0
2015-12-18 10:00:00,81.37,81.4,81.15,81.15,28616.0,63.3656,63.3889,63.1943,63.1943,28616.0
2015-12-18 10:10:00,81.17,81.25,81.05,81.14,186255.0,63.2098,63.2721,63.1164,63.1865,186255.0
2015-12-18 10:20:00,81.14,81.32,81.11,81.12,56227.0,63.1865,63.3266,63.1631,63.1709,56227.0
2015-12-18 10:30:00,81.12,81.17,80.92,81.03,73945.0,63.1709,63.2098,63.0151,63.1008,73945.0
2015-12-18 10:40:00,81.02,81.12,80.98,81.04,57952.0,63.093,63.1709,63.0619,63.1086,57952.0
2015-12-18 10:50:00,81.05,81.2,81.05,81.2,39450.0,63.1164,63.2332,63.1164,63.2332,39450.0
2015-12-18 11:00:00,81.2,81.28,81.12,81.22,82305.0,63.2332,63.2955,63.1709,63.2488,82305.0
2015-12-18 11:10:00,81.22,81.31,81.14,81.19,56117.0,63.2488,63.3189,63.1865,63.2254,56117.0
2015-12-18 11:20:00,81.18,81.23,81.11,81.15,73786.0,63.2176,63.2566,63.1631,63.1943,73786.0
2015-12-18 11:30:00,81.15,81.2,81.09,81.2,30667.0,63.1943,63.2332,63.1475,63.2332,30667.0
2015-12-18 11:40:00,81.21,81.23,81.04,81.05,46467.0,63.241,63.2566,63.1086,63.1164,46467.0
2015-12-18 11:50:00,81.04,81.08,80.97,81.01,25693.0,63.1086,63.1397,63.0541,63.0852,25693.0
2015-12-18 12:00:00,81.0,81.09,80.97,81.02,26191.0,63.0774,63.1475,63.0541,63.093,26191.0
2015-12-18 12:10:00,81.03,81.1,80.86,80.86,58135.0,63.1008,63.1553,62.9684,62.9684,58135.0
2015-12-18 12:20:00,80.87,80.95,80.87,80.91,69455.0,62.9762,63.0385,62.9762,63.0074,69455.0
2015-12-18 12:30:00,80.92,80.93,80.76,80.79,34769.0,63.0151,63.0229,62.8905,62.9139,34769.0
2015-12-18 12:40:00,80.79,80.9,80.79,80.88,25749.0,62.9139,62.9996,62.9139,62.984,25749.0
2015-12-18 12:50:00,80.89,80.9,80.78,80.85,31009.0,62.9918,62.9996,62.9061,62.9606,31009.0
2015-12-18 13:00:00,80.86,81.0,80.81,80.95,58426.0,62.9684,63.0774,62.9295,63.0385,58426.0
2015-12-18 13:10:00,80.95,81.0,80.9,80.95,36340.0,63.0385,63.0774,62.9996,63.0385,36340.0
2015-12-18 13:20:00,80.96,80.96,80.83,80.86,34914.0,63.0463,63.0463,62.9451,62.9684,34914.0
2015-12-18 13:30:00,80.87,80.93,80.79,80.79,34520.0,62.9762,63.0229,62.9139,62.9139,34520.0
2015-12-18 13:40:00,80.79,80.94,80.79,80.84,27520.0,62.9139,63.0307,62.9139,62.9528,27520.0
2015-12-18 13:50:00,80.84,81.0,80.84,80.95,32712.0,62.9528,63.0774,62.9528,63.0385,32712.0
2015-12-18 14:00:00,80.95,81.13,80.95,81.11,72584.0,63.0385,63.1787,63.0385,63.1631,72584.0
2015-12-18 14:10:00,81.12,81.17,80.97,81.03,38443.0,63.1709,63.2098,63.0541,63.1008,38443.0
2015-12-18 14:20:00,81.05,81.26,81.04,81.24,38139.0,63.1164,63.2799,63.1086,63.2643,38139.0
2015-12-18 14:30:00,81.21,81.22,81.13,81.15,66935.0,63.241,63.2488,63.1787,63.1943,66935.0
2015-12-18 14:40:00,81.14,81.14,80.93,80.95,59177.0,63.1865,63.1865,63.0229,63.0385,59177.0
2015-12-18 14:50:00,80.95,81.01,80.93,80.95,52728.0,63.0385,63.0852,63.0229,63.0385,52728.0
2015-12-18 15:00:00,80.96,81.06,80.95,81.05,39749.0,63.0463,63.1242,63.0385,63.1164,39749.0
2015-12-18 15:10:00,81.05,81.05,80.72,80.79,67955.0,63.1164,63.1164,62.8594,62.9139,67955.0
2015-12-18 15:20:00,80.8,80.89,80.68,80.81,69041.0,62.9217,62.9918,62.8282,62.9295,69041.0
2015-12-18 15:30:00,80.83,80.94,80.8,80.85,112327.0,62.9451,63.0307,62.9217,62.9606,112327.0
2015-12-18 15:40:00,80.84,80.91,80.78,80.78,51933.0,62.9528,63.0074,62.9061,62.9061,51933.0
2015-12-18 15:50:00,80.77,80.8,80.47,80.47,67722.0,62.8983,62.9217,62.6647,62.6647,67722.0
2015-12-21 09:30:00,80.45,80.61,80.41,80.42,23176.0,63.1068,63.2323,63.0754,63.0833,23176.0
2015-12-21 09:40:00,80.4,80.52,80.31,80.51,757468.0,63.0676,63.1617,62.997,63.1539,757468.0
2015-12-21 09:50:00,80.51,80.51,80.33,80.4,29548.0,63.1539,63.1539,63.0127,63.0676,29548.0
2015-12-21 10:00:00,80.4,80.55,80.39,80.55,22317.0,63.0676,63.1853,63.0597,63.1853,22317.0
2015-12-21 10:10:00,80.53,80.59,80.49,80.56,22993.0,63.1696,63.2166,63.1382,63.1931,22993.0
2015-12-21 10:20:00,80.54,80.58,80.47,80.52,52602.0,63.1774,63.2088,63.1225,63.1617,52602.0
2015-12-21 10:30:00,80.55,80.61,80.5,80.52,28556.0,63.1853,63.2323,63.146,63.1617,28556.0
2015-12-21 10:40:00,80.52,80.55,80.39,80.4,36526.0,63.1617,63.1853,63.0597,63.0676,36526.0
2015-12-21 10:50:00,80.43,80.43,80.32,80.39,17795.0,63.0911,63.0911,63.0048,63.0597,17795.0
2015-12-21 11:00:00,80.38,80.43,80.3,80.33,29687.0,63.0519,63.0911,62.9891,63.0127,29687.0
2015-12-21 11:10:00,80.33,80.34,80.2,80.23,41564.0,63.0127,63.0205,62.9107,62.9342,41564.0
2015-12-21 11:20:00,80.23,80.29,80.1,80.19,70656.0,62.9342,62.9813,62.8323,62.9029,70656.0
2015-12-21 11:30:00,80.18,80.18,79.93,79.94,86697.0,62.895,62.895,62.6989,62.7068,86697.0
2015-12-21 11:40:00,79.93,80.04,79.9,79.91,87895.0,62.6989,62.7852,62.6754,62.6832,87895.0
2015-12-21 11:50:00,79.9,80.06,79.89,80.03,56940.0,62.6754,62.8009,62.6675,62.7774,56940.0
2015-12-21 12:00:00,80.02,80.06,79.97,80.0,24434.0,62.7695,62.8009,62.7303,62.7538,24434.0
2015-12-21 12:10:00,80.03,80.05,79.91,79.95,26697.0,62.7774,62.793,62.6832,62.7146,26697.0
2015-12-21 12:20:00,79.96,80.04,79.93,79.95,26263.0,62.7224,62.7852,62.6989,62.7146,26263.0
2015-12-21 12:30:00,79.95,80.09,79.95,80.0,27175.0,62.7146,62.8244,62.7146,62.7538,27175.0
2015-12-21 12:40:00,80.01,80.07,79.98,80.03,22078.0,62.7617,62.8087,62.7381,62.7774,22078.0
2015-12-21 12:50:00,80.05,80.18,80.05,80.15,28265.0,62.793,62.895,62.793,62.8715,28265.0
2015-12-21 13:00:00,80.15,80.2,80.14,80.15,18094.0,62.8715,62.9107,62.8636,62.8715,18094.0
2015-12-21 13:10:00,80.14,80.21,80.13,80.16,14230.0,62.8636,62.9185,62.8558,62.8793,14230.0
2015-12-21 13:20:00,80.15,80.24,80.14,80.21,44767.0,62.8715,62.9421,62.8636,62.9185,44767.0
2015-12-21 13:30:00,80.21,80.32,80.21,80.28,44302.0,62.9185,63.0048,62.9185,62.9735,44302.0
2015-12-21 13:40:00,80.28,80.31,80.26,80.28,30951.0,62.9735,62.997,62.9578,62.9735,30951.0
2015-12-21 13:50:00,80.27,80.31,80.23,80.24,16446.0,62.9656,62.997,62.9342,62.9421,16446.0
2015-12-21 14:00:00,80.23,80.29,80.23,80.25,22185.0,62.9342,62.9813,62.9342,62.9499,22185.0
2015-12-21 14:10:00,80.25,80.26,80.16,80.18,29860.0,62.9499,62.9578,62.8793,62.895,29860.0
2015-12-21 14:20:00,80.17,80.21,80.11,80.14,67282.0,62.8872,62.9185,62.8401,62.8636,67282.0
2015-12-21 14:30:00,80.14,80.15,80.09,80.14,18275.0,62.8636,62.8715,62.8244,62.8636,18275.0
2015-12-21 14:40:00,80.12,80.17,80.07,80.14,43518.0,62.8479,62.8872,62.8087,62.8636,43518.0
2015-12-21 14:50:00,80.16,80.19,80.1,80.14,37694.0,62.8793,62.9029,62.8323,62.8636,37694.0
2015-12-21 15:00:00,80.11,80.21,80.05,80.05,62151.0,62.8401,62.9185,62.793,62.793,62151.0
2015-12-21 15:10:00,80.04,80.07,79.98,80.0,130279.0,62.7852,62.8087,62.7381,62.7538,130279.0
2015-12-21 15:20:00,80.0,80.08,79.98,80.08,26138.0,62.7538,62.8166,62.7381,62.8166,26138.0
2015-12-21 15:30:00,80.06,80.2,80.04,80.15,39379.0,62.8009,62.9107,62.7852,62.8715,39379.0
2015-12-21 15:40:00,80.15,80.32,80.15,80.28,56212.0,62.8715,63.0048,62.8715,62.9735,56212.0
2015-12-21 15:50:00,80.31,80.52,80.28,80.5,47357.0,62.997,63.1617,62.9735,63.146,47357.0
2015-12-22 09:30:00,80.93,81.08,80.6,80.63,58985.0,63.4833,63.601,63.2245,63.248,58985.0
2015-12-22 09:40:00,80.62,80.68,80.51,80.58,17025.0,63.2402,63.2872,63.1539,63.2088,17025.0
2015-12-22 09:50:00,80.54,80.6,80.48,80.59,15632.0,63.1774,63.2245,63.1303,63.2166,15632.0
2015-12-22 10:00:00,80.58,80.61,80.49,80.59,22819.0,63.2088,63.2323,63.1382,63.2166,22819.0
2015-12-22 10:10:00,80.59,80.64,80.42,80.55,25341.0,63.2166,63.2558,63.0833,63.1853,25341.0
2015-12-22 10:20:00,80.54,80.74,80.54,80.71,48911.0,63.1774,63.3343,63.1774,63.3108,48911.0
2015-12-22 10:30:00,80.71,80.74,80.62,80.73,31156.0,63.3108,63.3343,63.2402,63.3264,31156.0
2015-12-22 10:40:00,80.75,80.77,80.69,80.72,26947.0,63.3421,63.3578,63.2951,63.3186,26947.0
2015-12-22 10:50:00,80.72,80.74,80.67,80.69,38072.0,63.3186,63.3343,63.2794,63.2951,38072.0
2015-12-22 11:00:00,80.71,80.77,80.69,80.77,28605.0,63.3108,63.3578,63.2951,63.3578,28605.0
2015-12-22 11:10:00,80.76,80.83,80.7,80.73,33706.0,63.35,63.4049,63.3029,63.3264,33706.0
2015-12-22 11:20:00,80.72,80.75,80.61,80.68,18991.0,63.3186,63.3421,63.2323,63.2872,18991.0
2015-12-22 11:30:00,80.7,80.92,80.7,80.88,34456.0,63.3029,63.4755,63.3029,63.4441,34456.0
2015-12-22 11:40:00,80.89,80.96,80.88,80.94,27206.0,63.452,63.5069,63.4441,63.4912,27206.0
2015-12-22 11:50:00,80.9,80.91,80.84,80.91,35445.0,63.4598,63.4676,63.4127,63.4676,35445.0
2015-12-22 12:00:00,80.92,80.93,80.78,80.85,70836.0,63.4755,63.4833,63.3657,63.4206,70836.0
2015-12-22 12:10:00,80.85,80.94,80.79,80.92,63510.0,63.4206,63.4912,63.3735,63.4755,63510.0
2015-12-22 12:20:00,80.89,80.96,80.85,80.92,67415.0,63.452,63.5069,63.4206,63.4755,67415.0
2015-12-22 12:30:00,80.95,81.06,80.95,81.0,20743.0,63.499,63.5853,63.499,63.5382,20743.0
2015-12-22 12:40:00,81.01,81.04,81.0,81.02,11967.0,63.5461,63.5696,63.5382,63.5539,11967.0
2015-12-22 12:50:00,81.01,81.11,81.0,81.11,22630.0,63.5461,63.6245,63.5382,63.6245,22630.0
2015-12-22 13:00:00,81.11,81.15,81.06,81.07,33955.0,63.6245,63.6559,63.5853,63.5932,33955.0
2015-12-22 13:10:00,81.07,81.1,81.03,81.08,19872.0,63.5932,63.6167,63.5618,63.601,19872.0
2015-12-22 13:20:00,81.09,81.12,81.04,81.11,23090.0,63.6088,63.6324,63.5696,63.6245,23090.0
2015-12-22 13:30:00,81.11,81.11,81.03,81.1,40540.0,63.6245,63.6245,63.5618,63.6167,40540.0
2015-12-22 13:40:00,81.1,81.21,81.05,81.2,26053.0,63.6167,63.703,63.5775,63.6951,26053.0
2015-12-22 13:50:00,81.21,81.25,81.17,81.24,110742.0,63.703,63.7343,63.6716,63.7265,110742.0
2015-12-22 14:00:00,81.26,81.26,81.2,81.22,45150.0,63.7422,63.7422,63.6951,63.7108,45150.0
2015-12-22 14:10:00,81.21,81.27,81.2,81.24,70052.0,63.703,63.75,63.6951,63.7265,70052.0
2015-12-22 14:20:00,81.25,81.3,81.22,81.23,41799.0,63.7343,63.7736,63.7108,63.7187,41799.0
2015-12-22 14:30:00,81.21,81.24,81.18,81.21,73110.0,63.703,63.7265,63.6794,63.703,73110.0
2015-12-22 14:40:00,81.2,81.26,81.19,81.21,31829.0,63.6951,63.7422,63.6873,63.703,31829.0
2015-12-22 14:50:00,81.22,81.29,81.19,81.29,76182.0,63.7108,63.7657,63.6873,63.7657,76182.0
2015-12-22 15:00:00,81.3,81.42,81.28,81.37,161036.0,63.7736,63.8677,63.7579,63.8285,161036.0
2015-12-22 15:10:00,81.36,81.46,81.33,81.44,22070.0,63.8206,63.8991,63.7971,63.8834,22070.0
2015-12-22 15:20:00,81.45,81.51,81.44,81.45,52604.0,63.8912,63.9383,63.8834,63.8912,52604.0
2015-12-22 15:30:00,81.43,81.47,81.36,81.4,24086.0,63.8755,63.9069,63.8206,63.852,24086.0
2015-12-22 15:40:00,81.4,81.4,81.16,81.22,153029.0,63.852,63.852,63.6637,63.7108,153029.0
2015-12-22 15:50:00,81.21,81.37,81.2,81.35,51323.0,63.703,63.8285,63.6951,63.8128,51323.0
2015-12-23 09:30:00,81.92,82.0,81.77,81.93,76982.0,64.2599,64.3227,64.1422,64.2678,76982.0
2015-12-23 09:40:00,81.92,81.98,81.89,81.97,39554.0,64.2599,64.307,64.2364,64.2991,39554.0
2015-12-23 09:50:00,81.97,82.06,81.95,81.98,37931.0,64.2991,64.3697,64.2834,64.307,37931.0
2015-12-23 10:00:00,81.97,82.07,81.92,81.95,35164.0,64.2991,64.3776,64.2599,64.2834,35164.0
2015-12-23 10:10:00,81.96,82.03,81.95,82.01,26316.0,64.2913,64.3462,64.2834,64.3305,26316.0
2015-12-23 10:20:00,82.0,82.04,81.93,81.93,27329.0,64.3227,64.354,64.2678,64.2678,27329.0
2015-12-23 10:30:00,81.93,82.08,81.93,82.08,34278.0,64.2678,64.3854,64.2678,64.3854,34278.0
2015-12-23 10:40:00,82.09,82.16,82.08,82.16,31714.0,64.3933,64.4482,64.3854,64.4482,31714.0
2015-12-23 10:50:00,82.16,82.23,82.15,82.23,32808.0,64.4482,64.5031,64.4403,64.5031,32808.0
2015-12-23 11:00:00,82.23,82.23,82.15,82.16,51289.0,64.5031,64.5031,64.4403,64.4482,51289.0
2015-12-23 11:10:00,82.16,82.24,82.16,82.24,19172.0,64.4482,64.5109,64.4482,64.5109,19172.0
2015-12-23 11:20:00,82.24,82.24,82.17,82.22,15478.0,64.5109,64.5109,64.456,64.4952,15478.0
2015-12-23 11:30:00,82.24,82.27,82.21,82.23,70146.0,64.5109,64.5345,64.4874,64.5031,70146.0
2015-12-23 11:40:00,82.23,82.24,82.21,82.21,11823.0,64.5031,64.5109,64.4874,64.4874,11823.0
2015-12-23 11:50:00,82.2,82.26,82.18,82.24,11262.0,64.4795,64.5266,64.4639,64.5109,11262.0
2015-12-23 12:00:00,82.24,82.32,82.24,82.31,17397.0,64.5109,64.5737,64.5109,64.5658,17397.0
2015-12-23 12:10:00,82.34,82.36,82.3,82.33,21524.0,64.5894,64.6051,64.558,64.5815,21524.0
2015-12-23 12:20:00,82.34,82.4,82.34,82.37,37795.0,64.5894,64.6364,64.5894,64.6129,37795.0
2015-12-23 12:30:00,82.35,82.39,82.34,82.34,17737.0,64.5972,64.6286,64.5894,64.5894,17737.0
2015-12-23 12:40:00,82.32,82.34,82.3,82.3,11750.0,64.5737,64.5894,64.558,64.558,11750.0
2015-12-23 12:50:00,82.31,82.35,82.3,82.33,4801.0,64.5658,64.5972,64.558,64.5815,4801.0
2015-12-23 13:00:00,82.33,82.36,82.27,82.3,13194.0,64.5815,64.6051,64.5345,64.558,13194.0
2015-12-23 13:10:00,82.3,82.31,82.25,82.26,16105.0,64.558,64.5658,64.5188,64.5266,16105.0
2015-12-23 13:20:00,82.26,82.3,82.26,82.27,23693.0,64.5266,64.558,64.5266,64.5345,23693.0
2015-12-23 13:30:00,82.27,82.3,82.18,82.19,20266.0,64.5345,64.558,64.4639,64.4717,20266.0
2015-12-23 13:40:00,82.22,82.33,82.22,82.3,23394.0,64.4952,64.5815,64.4952,64.558,23394.0
2015-12-23 13:50:00,82.31,82.35,82.29,82.34,41438.0,64.5658,64.5972,64.5501,64.5894,41438.0
2015-12-23 14:00:00,82.32,82.37,82.29,82.36,50631.0,64.5737,64.6129,64.5501,64.6051,50631.0
2015-12-23 14:10:00,82.35,82.44,82.3,82.41,131671.0,64.5972,64.6678,64.558,64.6443,131671.0
2015-12-23 14:20:00,82.41,82.46,82.38,82.45,25819.0,64.6443,64.6835,64.6207,64.6757,25819.0
2015-12-23 14:30:00,82.46,82.54,82.46,82.53,32298.0,64.6835,64.7463,64.6835,64.7384,32298.0
2015-12-23 14:40:00,82.54,82.56,82.46,82.51,24044.0,64.7463,64.7619,64.6835,64.7227,24044.0
2015-12-23 14:50:00,82.51,82.53,82.46,82.5,28340.0,64.7227,64.7384,64.6835,64.7149,28340.0
2015-12-23 15:00:00,82.5,82.53,82.45,82.46,18630.0,64.7149,64.7384,64.6757,64.6835,18630.0
2015-12-23 15:10:00,82.47,82.5,82.44,82.46,36061.0,64.6913,64.7149,64.6678,64.6835,36061.0
2015-12-23 15:20:00,82.46,82.51,82.46,82.48,50228.0,64.6835,64.7227,64.6835,64.6992,50228.0
2015-12-23 15:30:00,82.47,82.48,82.37,82.44,25072.0,64.6913,64.6992,64.6129,64.6678,25072.0
2015-12-23 15:40:00,82.44,82.54,82.42,82.5,42849.0,64.6678,64.7463,64.6521,64.7149,42849.0
2015-12-23 15:50:00,82.49,82.58,82.47,82.55,47353.0,64.707,64.7776,64.6913,64.7541,47353.0
2015-12-24 09:30:00,82.46,82.54,82.43,82.45,77486.0,64.6835,64.7463,64.66,64.6757,77486.0
2015-12-24 09:40:00,82.45,82.47,82.39,82.42,15421.0,64.6757,64.6913,64.6286,64.6521,15421.0
2015-12-24 09:50:00,82.41,82.47,82.34,82.34,42943.0,64.6443,64.6913,64.5894,64.5894,42943.0
2015-12-24 10:00:00,82.33,82.35,82.25,82.31,19306.0,64.5815,64.5972,64.5188,64.5658,19306.0
2015-12-24 10:10:00,82.3,82.41,82.29,82.4,49332.0,64.558,64.6443,64.5501,64.6364,49332.0
2015-12-24 10:20:00,82.41,82.43,82.33,82.4,29265.0,64.6443,64.66,64.5815,64.6364,29265.0
2015-12-24 10:30:00,82.4,82.42,82.33,82.33,25929.0,64.6364,64.6521,64.5815,64.5815,25929.0
2015-12-24 10:40:00,82.33,82.41,82.31,82.41,104175.0,64.5815,64.6443,64.5658,64.6443,104175.0
2015-12-24 10:50:00,82.41,82.42,82.36,82.41,29911.0,64.6443,64.6521,64.6051,64.6443,29911.0
2015-12-24 11:00:00,82.42,82.44,82.38,82.42,68559.0,64.6521,64.6678,64.6207,64.6521,68559.0
2015-12-24 11:10:00,82.42,82.43,82.35,82.37,43993.0,64.6521,64.66,64.5972,64.6129,43993.0
2015-12-24 11:20:00,82.38,82.43,82.36,82.43,47023.0,64.6207,64.66,64.6051,64.66,47023.0
2015-12-24 11:30:00,82.44,82.44,82.36,82.4,44943.0,64.6678,64.6678,64.6051,64.6364,44943.0
2015-12-24 11:40:00,82.4,82.5,82.39,82.5,40366.0,64.6364,64.7149,64.6286,64.7149,40366.0
2015-12-24 11:50:00,82.49,82.53,82.44,82.52,15875.0,64.707,64.7384,64.6678,64.7306,15875.0
2015-12-24 12:00:00,82.51,82.54,82.49,82.53,9800.0,64.7227,64.7463,64.707,64.7384,9800.0
2015-12-24 12:10:00,82.53,82.57,82.49,82.57,40080.0,64.7384,64.7698,64.707,64.7698,40080.0
2015-12-24 12:20:00,82.56,82.62,82.56,82.62,43360.0,64.7619,64.809,64.7619,64.809,43360.0
2015-12-24 12:30:00,82.62,82.66,82.6,82.61,35870.0,64.809,64.8404,64.7933,64.8012,35870.0
2015-12-24 12:40:00,82.6,82.63,82.55,82.55,14629.0,64.7933,64.8168,64.7541,64.7541,14629.0
2015-12-24 12:50:00,82.53,82.54,82.37,82.37,23718.0,64.7384,64.7463,64.6129,64.6129,23718.0
2015-12-28 09:30:00,82.06,82.08,81.83,81.9,100239.0,64.3697,64.3854,64.1893,64.2442,100239.0
2015-12-28 09:40:00,81.89,82.04,81.87,81.96,44092.0,64.2364,64.354,64.2207,64.2913,44092.0
2015-12-28 09:50:00,81.95,81.97,81.9,81.92,16434.0,64.2834,64.2991,64.2442,64.2599,16434.0
2015-12-28 10:00:00,81.9,81.9,81.69,81.75,37371.0,64.2442,64.2442,64.0795,64.1266,37371.0
2015-12-28 10:10:00,81.76,81.76,81.68,81.73,50910.0,64.1344,64.1344,64.0716,64.1109,50910.0
2015-12-28 10:20:00,81.73,81.81,81.69,81.79,25404.0,64.1109,64.1736,64.0795,64.1579,25404.0
2015-12-28 10:30:00,81.77,81.8,81.74,81.75,21539.0,64.1422,64.1658,64.1187,64.1266,21539.0
2015-12-28 10:40:00,81.75,81.78,81.64,81.64,21550.0,64.1266,64.1501,64.0403,64.0403,21550.0
2015-12-28 10:50:00,81.66,81.7,81.62,81.69,11124.0,64.056,64.0873,64.0246,64.0795,11124.0
2015-12-28 11:00:00,81.68,81.76,81.66,81.76,32084.0,64.0716,64.1344,64.056,64.1344,32084.0
2015-12-28 11:10:00,81.76,81.8,81.75,81.78,20625.0,64.1344,64.1658,64.1266,64.1501,20625.0
2015-12-28 11:20:00,81.77,81.8,81.68,81.72,17234.0,64.1422,64.1658,64.0716,64.103,17234.0
2015-12-28 11:30:00,81.71,81.81,81.68,81.79,82298.0,64.0952,64.1736,64.0716,64.1579,82298.0
2015-12-28 11:40:00,81.77,81.83,81.76,81.8,67696.0,64.1422,64.1893,64.1344,64.1658,67696.0
2015-12-28 11:50:00,81.83,81.89,81.82,81.82,32799.0,64.1893,64.2364,64.1815,64.1815,32799.0
2015-12-28 12:00:00,81.81,81.91,81.81,81.88,17321.0,64.1736,64.2521,64.1736,64.2285,17321.0
2015-12-28 12:10:00,81.89,81.89,81.83,81.85,11937.0,64.2364,64.2364,64.1893,64.205,11937.0
2015-12-28 12:20:00,81.85,81.86,81.77,81.86,15733.0,64.205,64.2128,64.1422,64.2128,15733.0
2015-12-28 12:30:00,81.87,81.87,81.81,81.84,17419.0,64.2207,64.2207,64.1736,64.1972,17419.0
2015-12-28 12:40:00,81.83,81.86,81.79,81.85,19462.0,64.1893,64.2128,64.1579,64.205,19462.0
2015-12-28 12:50:00,81.86,81.9,81.8,81.82,78100.0,64.2128,64.2442,64.1658,64.1815,78100.0
2015-12-28 13:00:00,81.81,81.88,81.8,81.87,33476.0,64.1736,64.2285,64.1658,64.2207,33476.0
2015-12-28 13:10:00,81.87,82.04,81.86,82.04,14043.0,64.2207,64.354,64.2128,64.354,14043.0
2015-12-28 13:20:00,82.04,82.04,81.97,82.0,40781.0,64.354,64.354,64.2991,64.3227,40781.0
2015-12-28 13:30:00,82.02,82.12,82.01,82.01,20010.0,64.3384,64.4168,64.3305,64.3305,20010.0
2015-12-28 13:40:00,82.02,82.05,81.96,81.99,17127.0,64.3384,64.3619,64.2913,64.3148,17127.0
2015-12-28 13:50:00,81.97,82.01,81.89,81.9,14198.0,64.2991,64.3305,64.2364,64.2442,14198.0
2015-12-28 14:00:00,81.89,81.98,81.89,81.95,48115.0,64.2364,64.307,64.2364,64.2834,48115.0
2015-12-28 14:10:00,81.96,81.96,81.88,81.95,27136.0,64.2913,64.2913,64.2285,64.2834,27136.0
2015-12-28 14:20:00,81.95,82.0,81.93,82.0,23524.0,64.2834,64.3227,64.2678,64.3227,23524.0
2015-12-28 14:30:00,82.0,82.01,81.94,81.99,28971.0,64.3227,64.3305,64.2756,64.3148,28971.0
2015-12-28 14:40:00,81.99,82.03,81.95,82.01,84299.0,64.3148,64.3462,64.2834,64.3305,84299.0
2015-12-28 14:50:00,82.0,82.05,81.99,82.03,29633.0,64.3227,64.3619,64.3148,64.3462,29633.0
2015-12-28 15:00:00,82.05,82.06,81.99,82.02,37076.0,64.3619,64.3697,64.3148,64.3384,37076.0
2015-12-28 15:10:00,82.03,82.05,81.95,81.95,35817.0,64.3462,64.3619,64.2834,64.2834,35817.0
2015-12-28 15:20:00,81.96,82.08,81.96,82.06,32980.0,64.2913,64.3854,64.2913,64.3697,32980.0
2015-12-28 15:30:00,82.07,82.11,82.02,82.07,46409.0,64.3776,64.409,64.3384,64.3776,46409.0
2015-12-28 15:40:00,82.08,82.12,82.03,82.05,52616.0,64.3854,64.4168,64.3462,64.3619,52616.0
2015-12-28 15:50:00,82.05,82.1,82.05,82.1,26628.0,64.3619,64.4011,64.3619,64.4011,26628.0
2015-12-29 09:30:00,82.71,82.82,82.65,82.79,72293.0,64.8796,64.9659,64.8325,64.9424,72293.0
2015-12-29 09:40:00,82.8,82.84,82.73,82.79,12014.0,64.9502,64.9816,64.8953,64.9424,12014.0
2015-12-29 09:50:00,82.8,82.82,82.72,82.82,8206.0,64.9502,64.9659,64.8874,64.9659,8206.0
2015-12-29 10:00:00,82.84,82.86,82.8,82.81,52378.0,64.9816,64.9973,64.9502,64.958,52378.0
2015-12-29 10:10:00,82.81,82.85,82.75,82.78,24552.0,64.958,64.9894,64.911,64.9345,24552.0
2015-12-29 10:20:00,82.79,82.83,82.74,82.81,20570.0,64.9424,64.9737,64.9031,64.958,20570.0
2015-12-29 10:30:00,82.82,82.83,82.73,82.73,14322.0,64.9659,64.9737,64.8953,64.8953,14322.0
2015-12-29 10:40:00,82.74,82.76,82.71,82.74,9770.0,64.9031,64.9188,64.8796,64.9031,9770.0
2015-12-29 10:50:00,82.73,82.76,82.69,82.69,15449.0,64.8953,64.9188,64.8639,64.8639,15449.0
2015-12-29 11:00:00,82.7,82.76,82.69,82.75,22856.0,64.8718,64.9188,64.8639,64.911,22856.0
2015-12-29 11:10:00,82.75,82.77,82.7,82.76,17186.0,64.911,64.9267,64.8718,64.9188,17186.0
2015-12-29 11:20:00,82.77,82.77,82.72,82.75,22356.0,64.9267,64.9267,64.8874,64.911,22356.0
2015-12-29 11:30:00,82.75,82.8,82.73,82.75,22947.0,64.911,64.9502,64.8953,64.911,22947.0
2015-12-29 11:40:00,82.74,82.74,82.6,82.6,18812.0,64.9031,64.9031,64.7933,64.7933,18812.0
2015-12-29 11:50:00,82.61,82.66,82.6,82.66,46640.0,64.8012,64.8404,64.7933,64.8404,46640.0
2015-12-29 12:00:00,82.65,82.68,82.63,82.63,38569.0,64.8325,64.8561,64.8168,64.8168,38569.0
2015-12-29 12:10:00,82.65,82.72,82.63,82.71,28832.0,64.8325,64.8874,64.8168,64.8796,28832.0
2015-12-29 12:20:00,82.71,82.76,82.71,82.73,20887.0,64.8796,64.9188,64.8796,64.8953,20887.0
2015-12-29 12:30:00,82.72,82.75,82.7,82.74,23117.0,64.8874,64.911,64.8718,64.9031,23117.0
2015-12-29 12:40:00,82.73,82.76,82.69,82.69,11814.0,64.8953,64.9188,64.8639,64.8639,11814.0
2015-12-29 12:50:00,82.7,82.74,82.68,82.73,14883.0,64.8718,64.9031,64.8561,64.8953,14883.0
2015-12-29 13:00:00,82.73,82.76,82.72,82.74,12466.0,64.8953,64.9188,64.8874,64.9031,12466.0
2015-12-29 13:10:00,82.76,82.83,82.74,82.83,9830.0,64.9188,64.9737,64.9031,64.9737,9830.0
2015-12-29 13:20:00,82.83,82.85,82.77,82.8,18963.0,64.9737,64.9894,64.9267,64.9502,18963.0
2015-12-29 13:30:00,82.81,82.82,82.77,82.8,36457.0,64.958,64.9659,64.9267,64.9502,36457.0
2015-12-29 13:40:00,82.79,82.87,82.79,82.87,16259.0,64.9424,65.0051,64.9424,65.0051,16259.0
2015-12-29 13:50:00,82.89,82.93,82.86,82.93,48640.0,65.0208,65.0522,64.9973,65.0522,48640.0
2015-12-29 14:00:00,82.91,82.94,82.87,82.9,41961.0,65.0365,65.06,65.0051,65.0286,41961.0
2015-12-29 14:10:00,82.9,82.91,82.86,82.88,54660.0,65.0286,65.0365,64.9973,65.013,54660.0
2015-12-29 14:20:00,82.88,82.91,82.85,82.9,28325.0,65.013,65.0365,64.9894,65.0286,28325.0
2015-12-29 14:30:00,82.89,82.9,82.81,82.83,25964.0,65.0208,65.0286,64.958,64.9737,25964.0
2015-12-29 14:40:00,82.83,82.88,82.83,82.86,27468.0,64.9737,65.013,64.9737,64.9973,27468.0
2015-12-29 14:50:00,82.86,82.94,82.85,82.93,27307.0,64.9973,65.06,64.9894,65.0522,27307.0
2015-12-29 15:00:00,82.93,82.97,82.91,82.97,28467.0,65.0522,65.0836,65.0365,65.0836,28467.0
2015-12-29 15:10:00,82.97,83.0,82.93,82.95,39837.0,65.0836,65.1071,65.0522,65.0679,39837.0
2015-12-29 15:20:00,82.96,82.96,82.91,82.95,57674.0,65.0757,65.0757,65.0365,65.0679,57674.0
2015-12-29 15:30:00,82.95,82.96,82.84,82.85,27287.0,65.0679,65.0757,64.9816,64.9894,27287.0
2015-12-29 15:40:00,82.84,82.9,82.8,82.87,27755.0,64.9816,65.0286,64.9502,65.0051,27755.0
2015-12-29 15:50:00,82.88,82.93,82.84,82.86,45590.0,65.013,65.0522,64.9816,64.9973,45590.0
2015-12-30 09:30:00,82.76,82.76,82.63,82.68,16650.0,64.9188,64.9188,64.8168,64.8561,16650.0
2015-12-30 09:40:00,82.65,82.69,82.59,82.68,13458.0,64.8325,64.8639,64.7855,64.8561,13458.0
2015-12-30 09:50:00,82.66,82.75,82.66,82.74,8551.0,64.8404,64.911,64.8404,64.9031,8551.0
2015-12-30 10:00:00,82.73,82.8,82.73,82.74,11447.0,64.8953,64.9502,64.8953,64.9031,11447.0
2015-12-30 10:10:00,82.73,82.74,82.67,82.69,18029.0,64.8953,64.9031,64.8482,64.8639,18029.0
2015-12-30 10:20:00,82.66,82.66,82.57,82.57,22452.0,64.8404,64.8404,64.7698,64.7698,22452.0
2015-12-30 10:30:00,82.55,82.6,82.53,82.55,13520.0,64.7541,64.7933,64.7384,64.7541,13520.0
2015-12-30 10:40:00,82.55,82.64,82.53,82.6,11092.0,64.7541,64.8247,64.7384,64.7933,11092.0
2015-12-30 10:50:00,82.6,82.66,82.59,82.62,15833.0,64.7933,64.8404,64.7855,64.809,15833.0
2015-12-30 11:00:00,82.64,82.71,82.64,82.69,22767.0,64.8247,64.8796,64.8247,64.8639,22767.0
2015-12-30 11:10:00,82.69,82.71,82.65,82.65,10843.0,64.8639,64.8796,64.8325,64.8325,10843.0
2015-12-30 11:20:00,82.66,82.7,82.61,82.69,19652.0,64.8404,64.8718,64.8012,64.8639,19652.0
2015-12-30 11:30:00,82.7,82.7,82.6,82.61,32891.0,64.8718,64.8718,64.7933,64.8012,32891.0
2015-12-30 11:40:00,82.61,82.64,82.57,82.59,15711.0,64.8012,64.8247,64.7698,64.7855,15711.0
2015-12-30 11:50:00,82.61,82.62,82.56,82.56,3700.0,64.8012,64.809,64.7619,64.7619,3700.0
2015-12-30 12:00:00,82.59,82.65,82.58,82.64,40604.0,64.7855,64.8325,64.7776,64.8247,40604.0
2015-12-30 12:10:00,82.65,82.66,82.59,82.61,27252.0,64.8325,64.8404,64.7855,64.8012,27252.0
2015-12-30 12:20:00,82.61,82.62,82.57,82.58,109154.0,64.8012,64.809,64.7698,64.7776,109154.0
2015-12-30 12:30:00,82.56,82.6,82.56,82.56,12474.0,64.7619,64.7933,64.7619,64.7619,12474.0
2015-12-30 12:40:00,82.56,82.57,82.52,82.55,36289.0,64.7619,64.7698,64.7306,64.7541,36289.0
2015-12-30 12:50:00,82.56,82.57,82.53,82.57,12905.0,64.7619,64.7698,64.7384,64.7698,12905.0
2015-12-30 13:00:00,82.57,82.62,82.55,82.56,14776.0,64.7698,64.809,64.7541,64.7619,14776.0
2015-12-30 13:10:00,82.55,82.58,82.52,82.55,7435.0,64.7541,64.7776,64.7306,64.7541,7435.0
2015-12-30 13:20:00,82.53,82.56,82.49,82.55,9428.0,64.7384,64.7619,64.707,64.7541,9428.0
2015-12-30 13:30:00,82.54,82.59,82.54,82.58,19805.0,64.7463,64.7855,64.7463,64.7776,19805.0
2015-12-30 13:40:00,82.57,82.64,82.56,82.64,23467.0,64.7698,64.8247,64.7619,64.8247,23467.0
2015-12-30 13:50:00,82.62,82.63,82.6,82.61,9735.0,64.809,64.8168,64.7933,64.8012,9735.0
2015-12-30 14:00:00,82.61,82.64,82.58,82.59,16370.0,64.8012,64.8247,64.7776,64.7855,16370.0
2015-12-30 14:10:00,82.59,82.65,82.59,82.64,20374.0,64.7855,64.8325,64.7855,64.8247,20374.0
2015-12-30 14:20:00,82.65,82.65,82.58,82.59,26056.0,64.8325,64.8325,64.7776,64.7855,26056.0
2015-12-30 14:30:00,82.61,82.63,82.58,82.58,19580.0,64.8012,64.8168,64.7776,64.7776,19580.0
2015-12-30 14:40:00,82.59,82.59,82.55,82.58,55061.0,64.7855,64.7855,64.7541,64.7776,55061.0
2015-12-30 14:50:00,82.58,82.58,82.53,82.55,34016.0,64.7776,64.7776,64.7384,64.7541,34016.0
2015-12-30 15:00:00,82.54,82.56,82.53,82.54,22519.0,64.7463,64.7619,64.7384,64.7463,22519.0
2015-12-30 15:10:00,82.53,82.57,82.5,82.56,21709.0,64.7384,64.7698,64.7149,64.7619,21709.0
2015-12-30 15:20:00,82.56,82.58,82.52,82.53,235680.0,64.7619,64.7776,64.7306,64.7384,235680.0
2015-12-30 15:30:00,82.52,82.52,82.2,82.35,89249.0,64.7306,64.7306,64.4795,64.5972,89249.0
2015-12-30 15:40:00,82.35,82.43,82.3,82.42,24594.0,64.5972,64.66,64.558,64.6521,24594.0
2015-12-30 15:50:00,82.41,82.41,82.28,82.29,43011.0,64.6443,64.6443,64.5423,64.5501,43011.0
2015-12-31 09:30:00,81.96,81.96,81.78,81.9,18049.0,64.2913,64.2913,64.1501,64.2442,18049.0
2015-12-31 09:40:00,81.91,81.95,81.76,81.83,15200.0,64.2521,64.2834,64.1344,64.1893,15200.0
2015-12-31 09:50:00,81.81,81.86,81.74,81.85,28896.0,64.1736,64.2128,64.1187,64.205,28896.0
2015-12-31 10:00:00,81.84,81.88,81.78,81.8,9552.0,64.1972,64.2285,64.1501,64.1658,9552.0
2015-12-31 10:10:00,81.84,81.87,81.79,81.8,8966.0,64.1972,64.2207,64.1579,64.1658,8966.0
2015-12-31 10:20:00,81.81,81.82,81.7,81.72,23656.0,64.1736,64.1815,64.0873,64.103,23656.0
2015-12-31 10:30:00,81.72,81.72,81.57,81.64,26111.0,64.103,64.103,63.9854,64.0403,26111.0
2015-12-31 10:40:00,81.62,81.66,81.59,81.65,16746.0,64.0246,64.056,64.0011,64.0481,16746.0
2015-12-31 10:50:00,81.66,81.69,81.64,81.68,35370.0,64.056,64.0795,64.0403,64.0716,35370.0
2015-12-31 11:00:00,81.69,81.78,81.67,81.74,38604.0,64.0795,64.1501,64.0638,64.1187,38604.0
2015-12-31 11:10:00,81.75,81.78,81.72,81.76,23585.0,64.1266,64.1501,64.103,64.1344,23585.0
2015-12-31 11:20:00,81.76,81.78,81.7,81.73,27377.0,64.1344,64.1501,64.0873,64.1109,27377.0
2015-12-31 11:30:00,81.73,81.82,81.69,81.81,23989.0,64.1109,64.1815,64.0795,64.1736,23989.0
2015-12-31 11:40:00,81.81,81.99,81.81,81.97,46692.0,64.1736,64.3148,64.1736,64.2991,46692.0
2015-12-31 11:50:00,81.98,82.04,81.92,82.04,18695.0,64.307,64.354,64.2599,64.354,18695.0
2015-12-31 12:00:00,82.07,82.14,82.01,82.13,38051.0,64.3776,64.4325,64.3305,64.4246,38051.0
2015-12-31 12:10:00,82.13,82.15,82.07,82.15,16688.0,64.4246,64.4403,64.3776,64.4403,16688.0
2015-12-31 12:20:00,82.14,82.22,82.13,82.21,30735.0,64.4325,64.4952,64.4246,64.4874,30735.0
2015-12-31 12:30:00,82.2,82.21,82.14,82.19,15211.0,64.4795,64.4874,64.4325,64.4717,15211.0
2015-12-31 12:40:00,82.2,82.26,82.17,82.18,10273.0,64.4795,64.5266,64.456,64.4639,10273.0
2015-12-31 12:50:00,82.2,82.2,82.11,82.12,15552.0,64.4795,64.4795,64.409,64.4168,15552.0
2015-12-31 13:00:00,82.09,82.14,81.96,81.96,13974.0,64.3933,64.4325,64.2913,64.2913,13974.0
2015-12-31 13:10:00,81.93,82.05,81.93,82.01,176395.0,64.2678,64.3619,64.2678,64.3305,176395.0
2015-12-31 13:20:00,82.01,82.06,82.0,82.02,25096.0,64.3305,64.3697,64.3227,64.3384,25096.0
2015-12-31 13:30:00,82.02,82.06,82.0,82.03,23708.0,64.3384,64.3697,64.3227,64.3462,23708.0
2015-12-31 13:40:00,82.04,82.16,82.03,82.14,179862.0,64.354,64.4482,64.3462,64.4325,179862.0
2015-12-31 13:50:00,82.12,82.15,82.09,82.13,66988.0,64.4168,64.4403,64.3933,64.4246,66988.0
2015-12-31 14:00:00,82.14,82.16,82.02,82.05,33546.0,64.4325,64.4482,64.3384,64.3619,33546.0
2015-12-31 14:10:00,82.04,82.08,82.01,82.03,51957.0,64.354,64.3854,64.3305,64.3462,51957.0
2015-12-31 14:20:00,82.03,82.03,81.84,81.88,49248.0,64.3462,64.3462,64.1972,64.2285,49248.0
2015-12-31 14:30:00,81.87,81.87,81.75,81.78,49782.0,64.2207,64.2207,64.1266,64.1501,49782.0
2015-12-31 14:40:00,81.79,81.87,81.78,81.86,16776.0,64.1579,64.2207,64.1501,64.2128,16776.0
2015-12-31 14:50:00,81.87,81.91,81.83,81.85,10949.0,64.2207,64.2521,64.1893,64.205,10949.0
2015-12-31 15:00:00,81.82,81.82,81.76,81.76,16456.0,64.1815,64.1815,64.1344,64.1344,16456.0
2015-12-31 15:10:00,81.76,81.87,81.7,81.87,39901.0,64.1344,64.2207,64.0873,64.2207,39901.0
2015-12-31 15:20:00,81.84,81.85,81.76,81.77,16506.0,64.1972,64.205,64.1344,64.1422,16506.0
2015-12-31 15:30:00,81.77,81.92,81.77,81.88,42619.0,64.1422,64.2599,64.1422,64.2285,42619.0
2015-12-31 15:40:00,81.89,81.9,81.77,81.82,24690.0,64.2364,64.2442,64.1422,64.1815,24690.0
2015-12-31 15:50:00,81.8,81.8,81.53,81.53,94188.0,64.1658,64.1658,63.954,63.954,94188.0
2016-01-04 09:30:00,80.36,80.39,80.12,80.19,82917.0,63.0362,63.0597,62.8479,62.9029,82917.0
2016-01-04 09:40:00,80.15,80.18,79.95,80.14,52713.0,62.8715,62.895,62.7146,62.8636,52713.0
2016-01-04 09:50:00,80.15,80.36,80.15,80.24,46702.0,62.8715,63.0362,62.8715,62.9421,46702.0
2016-01-04 10:00:00,80.18,80.19,79.92,80.05,144454.0,62.895,62.9029,62.6911,62.793,144454.0
2016-01-04 10:10:00,80.1,80.24,80.05,80.24,47439.0,62.8323,62.9421,62.793,62.9421,47439.0
2016-01-04 10:20:00,80.24,80.31,80.09,80.09,36816.0,62.9421,62.997,62.8244,62.8244,36816.0
2016-01-04 10:30:00,80.08,80.09,79.95,79.99,40974.0,62.8166,62.8244,62.7146,62.746,40974.0
2016-01-04 10:40:00,79.98,80.04,79.85,80.01,54480.0,62.7381,62.7852,62.6362,62.7617,54480.0
2016-01-04 10:50:00,80.02,80.03,79.75,79.75,34594.0,62.7695,62.7774,62.5577,62.5577,34594.0
2016-01-04 11:00:00,79.74,79.74,79.57,79.62,94065.0,62.5499,62.5499,62.4165,62.4557,94065.0
2016-01-04 11:10:00,79.61,79.71,79.54,79.64,38107.0,62.4479,62.5263,62.393,62.4714,38107.0
2016-01-04 11:20:00,79.63,79.75,79.59,79.75,34088.0,62.4636,62.5577,62.4322,62.5577,34088.0
2016-01-04 11:30:00,79.72,79.85,79.72,79.84,129061.0,62.5342,62.6362,62.5342,62.6283,129061.0
2016-01-04 11:40:00,79.84,79.92,79.78,79.87,60774.0,62.6283,62.6911,62.5812,62.6518,60774.0
2016-01-04 11:50:00,79.89,79.92,79.78,79.84,31368.0,62.6675,62.6911,62.5812,62.6283,31368.0
2016-01-04 12:00:00,79.83,79.89,79.75,79.84,49778.0,62.6205,62.6675,62.5577,62.6283,49778.0
2016-01-04 12:10:00,79.81,79.86,79.77,79.81,22116.0,62.6048,62.644,62.5734,62.6048,22116.0
2016-01-04 12:20:00,79.82,79.92,79.78,79.87,17458.0,62.6126,62.6911,62.5812,62.6518,17458.0
2016-01-04 12:30:00,79.83,79.91,79.77,79.91,14421.0,62.6205,62.6832,62.5734,62.6832,14421.0
2016-01-04 12:40:00,79.9,80.03,79.85,79.96,55113.0,62.6754,62.7774,62.6362,62.7224,55113.0
2016-01-04 12:50:00,79.98,80.08,79.97,80.0,95058.0,62.7381,62.8166,62.7303,62.7538,95058.0
2016-01-04 13:00:00,80.01,80.12,79.96,80.12,75492.0,62.7617,62.8479,62.7224,62.8479,75492.0
2016-01-04 13:10:00,80.11,80.19,80.07,80.07,45719.0,62.8401,62.9029,62.8087,62.8087,45719.0
2016-01-04 13:20:00,80.11,80.12,79.99,80.07,32152.0,62.8401,62.8479,62.746,62.8087,32152.0
2016-01-04 13:30:00,80.05,80.11,80.02,80.1,36595.0,62.793,62.8401,62.7695,62.8323,36595.0
2016-01-04 13:40:00,80.1,80.11,80.02,80.07,83579.0,62.8323,62.8401,62.7695,62.8087,83579.0
2016-01-04 13:50:00,80.06,80.14,80.03,80.05,44373.0,62.8009,62.8636,62.7774,62.793,44373.0
2016-01-04 14:00:00,80.05,80.05,79.9,80.0,40365.0,62.793,62.793,62.6754,62.7538,40365.0
2016-01-04 14:10:00,80.0,80.03,79.91,80.03,56631.0,62.7538,62.7774,62.6832,62.7774,56631.0
2016-01-04 14:20:00,80.04,80.12,80.04,80.04,79306.0,62.7852,62.8479,62.7852,62.7852,79306.0
2016-01-04 14:30:00,80.05,80.05,79.85,79.93,26244.0,62.793,62.793,62.6362,62.6989,26244.0
2016-01-04 14:40:00,79.92,79.98,79.88,79.96,49840.0,62.6911,62.7381,62.6597,62.7224,49840.0
2016-01-04 14:50:00,79.95,79.99,79.86,79.96,88359.0,62.7146,62.746,62.644,62.7224,88359.0
2016-01-04 15:00:00,79.97,79.97,79.78,79.86,67503.0,62.7303,62.7303,62.5812,62.644,67503.0
2016-01-04 15:10:00,79.85,79.9,79.75,79.85,99667.0,62.6362,62.6754,62.5577,62.6362,99667.0
2016-01-04 15:20:00,79.83,79.87,79.76,79.84,36970.0,62.6205,62.6518,62.5656,62.6283,36970.0
2016-01-04 15:30:00,79.85,80.0,79.84,80.0,39193.0,62.6362,62.7538,62.6283,62.7538,39193.0
2016-01-04 15:40:00,80.0,80.38,79.99,80.37,69626.0,62.7538,63.0519,62.746,63.0441,69626.0
2016-01-04 15:50:00,80.38,80.52,80.28,80.51,70355.0,63.0519,63.1617,62.9735,63.1539,70355.0
2016-01-05 09:30:00,80.66,80.77,80.61,80.64,40737.0,63.2715,63.3578,63.2323,63.2558,40737.0
2016-01-05 09:40:00,80.65,80.82,80.61,80.67,41641.0,63.2637,63.397,63.2323,63.2794,41641.0
2016-01-05 09:50:00,80.69,80.7,80.47,80.48,18804.0,63.2951,63.3029,63.1225,63.1303,18804.0
2016-01-05 10:00:00,80.48,80.5,80.37,80.39,102532.0,63.1303,63.146,63.0441,63.0597,102532.0
2016-01-05 10:10:00,80.4,80.49,80.38,80.42,30972.0,63.0676,63.1382,63.0519,63.0833,30972.0
2016-01-05 10:20:00,80.42,80.42,80.25,80.26,29604.0,63.0833,63.0833,62.9499,62.9578,29604.0
2016-01-05 10:30:00,80.24,80.43,80.21,80.43,40364.0,62.9421,63.0911,62.9185,63.0911,40364.0
2016-01-05 10:40:00,80.43,80.59,80.41,80.59,24843.0,63.0911,63.2166,63.0754,63.2166,24843.0
2016-01-05 10:50:00,80.6,80.66,80.58,80.6,73220.0,63.2245,63.2715,63.2088,63.2245,73220.0
2016-01-05 11:00:00,80.59,80.66,80.51,80.51,53769.0,63.2166,63.2715,63.1539,63.1539,53769.0
2016-01-05 11:10:00,80.51,80.51,80.32,80.32,55320.0,63.1539,63.1539,63.0048,63.0048,55320.0
2016-01-05 11:20:00,80.34,80.46,80.33,80.39,65379.0,63.0205,63.1147,63.0127,63.0597,65379.0
2016-01-05 11:30:00,80.38,80.57,80.38,80.49,37614.0,63.0519,63.2009,63.0519,63.1382,37614.0
2016-01-05 11:40:00,80.5,80.53,80.39,80.52,59150.0,63.146,63.1696,63.0597,63.1617,59150.0
2016-01-05 11:50:00,80.55,80.55,80.41,80.47,51439.0,63.1853,63.1853,63.0754,63.1225,51439.0
2016-01-05 12:00:00,80.47,80.47,80.29,80.32,44003.0,63.1225,63.1225,62.9813,63.0048,44003.0
2016-01-05 12:10:00,80.33,80.35,80.19,80.25,73569.0,63.0127,63.0284,62.9029,62.9499,73569.0
2016-01-05 12:20:00,80.24,80.3,80.23,80.3,83961.0,62.9421,62.9891,62.9342,62.9891,83961.0
2016-01-05 12:30:00,80.3,80.36,80.26,80.36,98152.0,62.9891,63.0362,62.9578,63.0362,98152.0
2016-01-05 12:40:00,80.35,80.36,80.23,80.3,49638.0,63.0284,63.0362,62.9342,62.9891,49638.0
2016-01-05 12:50:00,80.3,80.41,80.27,80.41,31814.0,62.9891,63.0754,62.9656,63.0754,31814.0
2016-01-05 13:00:00,80.4,80.51,80.37,80.43,38898.0,63.0676,63.1539,63.0441,63.0911,38898.0
2016-01-05 13:10:00,80.42,80.49,80.35,80.35,28844.0,63.0833,63.1382,63.0284,63.0284,28844.0
2016-01-05 13:20:00,80.31,80.4,80.31,80.4,24351.0,62.997,63.0676,62.997,63.0676,24351.0
2016-01-05 13:30:00,80.39,80.45,80.37,80.42,52476.0,63.0597,63.1068,63.0441,63.0833,52476.0
2016-01-05 13:40:00,80.43,80.65,80.43,80.63,47042.0,63.0911,63.2637,63.0911,63.248,47042.0
2016-01-05 13:50:00,80.65,80.73,80.63,80.64,30975.0,63.2637,63.3264,63.248,63.2558,30975.0
2016-01-05 14:00:00,80.65,80.66,80.57,80.64,79805.0,63.2637,63.2715,63.2009,63.2558,79805.0
2016-01-05 14:10:00,80.63,80.76,80.61,80.76,42056.0,63.248,63.35,63.2323,63.35,42056.0
2016-01-05 14:20:00,80.76,80.89,80.75,80.81,36516.0,63.35,63.452,63.3421,63.3892,36516.0
2016-01-05 14:30:00,80.8,80.84,80.73,80.76,94476.0,63.3814,63.4127,63.3264,63.35,94476.0
2016-01-05 14:40:00,80.76,80.79,80.68,80.74,70209.0,63.35,63.3735,63.2872,63.3343,70209.0
2016-01-05 14:50:00,80.76,80.8,80.68,80.74,21304.0,63.35,63.3814,63.2872,63.3343,21304.0
2016-01-05 15:00:00,80.69,80.71,80.61,80.62,33470.0,63.2951,63.3108,63.2323,63.2402,33470.0
2016-01-05 15:10:00,80.63,80.74,80.61,80.63,65090.0,63.248,63.3343,63.2323,63.248,65090.0
2016-01-05 15:20:00,80.63,80.74,80.53,80.71,33015.0,63.248,63.3343,63.1696,63.3108,33015.0
2016-01-05 15:30:00,80.71,80.81,80.66,80.74,75577.0,63.3108,63.3892,63.2715,63.3343,75577.0
2016-01-05 15:40:00,80.75,80.89,80.71,80.79,53857.0,63.3421,63.452,63.3108,63.3735,53857.0
2016-01-05 15:50:00,80.81,80.84,80.72,80.79,41013.0,63.3892,63.4127,63.3186,63.3735,41013.0
2016-01-06 09:30:00,79.59,79.72,79.51,79.72,57330.0,62.4322,62.5342,62.3695,62.5342,57330.0
2016-01-06 09:40:00,79.71,79.73,79.58,79.69,33019.0,62.5263,62.542,62.4244,62.5106,33019.0
2016-01-06 09:50:00,79.73,79.85,79.72,79.83,21086.0,62.542,62.6362,62.5342,62.6205,21086.0
2016-01-06 10:00:00,79.82,79.83,79.67,79.77,35531.0,62.6126,62.6205,62.495,62.5734,35531.0
2016-01-06 10:10:00,79.8,79.8,79.69,79.76,12289.0,62.5969,62.5969,62.5106,62.5656,12289.0
2016-01-06 10:20:00,79.78,79.98,79.77,79.98,54089.0,62.5812,62.7381,62.5734,62.7381,54089.0
2016-01-06 10:30:00,79.94,79.94,79.71,79.73,22121.0,62.7068,62.7068,62.5263,62.542,22121.0
2016-01-06 10:40:00,79.72,79.76,79.62,79.7,23607.0,62.5342,62.5656,62.4557,62.5185,23607.0
2016-01-06 10:50:00,79.7,79.76,79.64,79.74,17454.0,62.5185,62.5656,62.4714,62.5499,17454.0
2016-01-06 11:00:00,79.76,79.94,79.75,79.84,22507.0,62.5656,62.7068,62.5577,62.6283,22507.0
2016-01-06 11:10:00,79.83,79.91,79.77,79.91,12275.0,62.6205,62.6832,62.5734,62.6832,12275.0
2016-01-06 11:20:00,79.95,80.09,79.93,80.01,29503.0,62.7146,62.8244,62.6989,62.7617,29503.0
2016-01-06 11:30:00,80.02,80.02,79.93,80.01,19381.0,62.7695,62.7695,62.6989,62.7617,19381.0
2016-01-06 11:40:00,80.01,80.07,79.89,79.93,26064.0,62.7617,62.8087,62.6675,62.6989,26064.0
2016-01-06 11:50:00,79.93,79.93,79.78,79.8,53915.0,62.6989,62.6989,62.5812,62.5969,53915.0
2016-01-06 12:00:00,79.8,79.81,79.73,79.79,36936.0,62.5969,62.6048,62.542,62.5891,36936.0
2016-01-06 12:10:00,79.79,79.83,79.76,79.79,13080.0,62.5891,62.6205,62.5656,62.5891,13080.0
2016-01-06 12:20:00,79.79,79.82,79.74,79.79,17998.0,62.5891,62.6126,62.5499,62.5891,17998.0
2016-01-06 12:30:00,79.78,80.0,79.75,79.91,35007.0,62.5812,62.7538,62.5577,62.6832,35007.0
2016-01-06 12:40:00,79.92,79.93,79.84,79.84,31187.0,62.6911,62.6989,62.6283,62.6283,31187.0
2016-01-06 12:50:00,79.86,79.89,79.81,79.82,24499.0,62.644,62.6675,62.6048,62.6126,24499.0
2016-01-06 13:00:00,79.81,79.83,79.76,79.77,35504.0,62.6048,62.6205,62.5656,62.5734,35504.0
2016-01-06 13:10:00,79.78,79.78,79.65,79.67,37125.0,62.5812,62.5812,62.4793,62.495,37125.0
2016-01-06 13:20:00,79.67,79.72,79.65,79.71,35378.0,62.495,62.5342,62.4793,62.5263,35378.0
2016-01-06 13:30:00,79.71,79.77,79.66,79.76,38900.0,62.5263,62.5734,62.4871,62.5656,38900.0
2016-01-06 13:40:00,79.76,79.77,79.64,79.64,24402.0,62.5656,62.5734,62.4714,62.4714,24402.0
2016-01-06 13:50:00,79.63,79.72,79.63,79.64,16632.0,62.4636,62.5342,62.4636,62.4714,16632.0
2016-01-06 14:00:00,79.63,79.8,79.6,79.79,77819.0,62.4636,62.5969,62.44,62.5891,77819.0
2016-01-06 14:10:00,79.78,79.84,79.67,79.82,44178.0,62.5812,62.6283,62.495,62.6126,44178.0
2016-01-06 14:20:00,79.81,79.82,79.68,79.72,38929.0,62.6048,62.6126,62.5028,62.5342,38929.0
2016-01-06 14:30:00,79.71,79.75,79.62,79.65,41711.0,62.5263,62.5577,62.4557,62.4793,41711.0
2016-01-06 14:40:00,79.65,79.65,79.3,79.31,76549.0,62.4793,62.4793,62.2047,62.2126,76549.0
2016-01-06 14:50:00,79.3,79.33,79.21,79.23,34766.0,62.2047,62.2283,62.1341,62.1498,34766.0
2016-01-06 15:00:00,79.23,79.34,79.19,79.34,56587.0,62.1498,62.2361,62.1184,62.2361,56587.0
2016-01-06 15:10:00,79.34,79.45,79.3,79.45,100166.0,62.2361,62.3224,62.2047,62.3224,100166.0
2016-01-06 15:20:00,79.44,79.54,79.4,79.5,41733.0,62.3145,62.393,62.2832,62.3616,41733.0
2016-01-06 15:30:00,79.52,79.67,79.51,79.64,99977.0,62.3773,62.495,62.3695,62.4714,99977.0
2016-01-06 15:40:00,79.64,79.64,79.5,79.57,70672.0,62.4714,62.4714,62.3616,62.4165,70672.0
2016-01-06 15:50:00,79.57,79.63,79.42,79.61,54549.0,62.4165,62.4636,62.2989,62.4479,54549.0
2016-01-07 09:30:00,78.21,78.51,78.13,78.51,41569.0,61.3497,61.585,61.2869,61.585,41569.0
2016-01-07 09:40:00,78.46,78.68,78.46,78.67,16824.0,61.5458,61.7184,61.5458,61.7105,16824.0
2016-01-07 09:50:00,78.67,78.78,78.57,78.62,16792.0,61.7105,61.7968,61.6321,61.6713,16792.0
2016-01-07 10:00:00,78.59,78.61,78.43,78.47,19837.0,61.6478,61.6635,61.5223,61.5537,19837.0
2016-01-07 10:10:00,78.48,78.66,78.4,78.64,33731.0,61.5615,61.7027,61.4987,61.687,33731.0
2016-01-07 10:20:00,78.66,78.67,78.46,78.58,60247.0,61.7027,61.7105,61.5458,61.6399,60247.0
2016-01-07 10:30:00,78.59,78.89,78.59,78.86,41421.0,61.6478,61.8831,61.6478,61.8596,41421.0
2016-01-07 10:40:00,78.86,78.88,78.74,78.84,21168.0,61.8596,61.8753,61.7654,61.8439,21168.0
2016-01-07 10:50:00,78.86,79.04,78.83,78.94,25494.0,61.8596,62.0008,61.836,61.9223,25494.0
2016-01-07 11:00:00,78.93,78.99,78.82,78.83,21041.0,61.9145,61.9616,61.8282,61.836,21041.0
2016-01-07 11:10:00,78.82,78.84,78.7,78.74,77910.0,61.8282,61.8439,61.7341,61.7654,77910.0
2016-01-07 11:20:00,78.76,78.79,78.64,78.74,83983.0,61.7811,61.8047,61.687,61.7654,83983.0
2016-01-07 11:30:00,78.75,78.81,78.68,78.77,26838.0,61.7733,61.8204,61.7184,61.789,26838.0
2016-01-07 11:40:00,78.77,78.84,78.55,78.59,35786.0,61.789,61.8439,61.6164,61.6478,35786.0
2016-01-07 11:50:00,78.6,78.64,78.55,78.55,13651.0,61.6556,61.687,61.6164,61.6164,13651.0
2016-01-07 12:00:00,78.53,78.61,78.5,78.54,17203.0,61.6007,61.6635,61.5772,61.6086,17203.0
2016-01-07 12:10:00,78.53,78.62,78.49,78.57,136596.0,61.6007,61.6713,61.5693,61.6321,136596.0
2016-01-07 12:20:00,78.57,78.58,78.45,78.48,161674.0,61.6321,61.6399,61.538,61.5615,161674.0
2016-01-07 12:30:00,78.48,78.54,78.35,78.36,14456.0,61.5615,61.6086,61.4595,61.4674,14456.0
2016-01-07 12:40:00,78.37,78.5,78.36,78.46,23341.0,61.4752,61.5772,61.4674,61.5458,23341.0
2016-01-07 12:50:00,78.46,78.47,78.32,78.35,30098.0,61.5458,61.5537,61.436,61.4595,30098.0
2016-01-07 13:00:00,78.35,78.36,78.14,78.17,35436.0,61.4595,61.4674,61.2948,61.3183,35436.0
2016-01-07 13:10:00,78.15,78.16,78.02,78.04,48145.0,61.3026,61.3105,61.2007,61.2163,48145.0
2016-01-07 13:20:00,78.01,78.08,77.9,78.01,36278.0,61.1928,61.2477,61.1065,61.1928,36278.0
2016-01-07 13:30:00,77.98,77.99,77.71,77.79,88153.0,61.1693,61.1771,60.9575,61.0202,88153.0
2016-01-07 13:40:00,77.77,77.94,77.7,77.93,36318.0,61.0046,61.1379,60.9496,61.1301,36318.0
2016-01-07 13:50:00,77.94,78.03,77.9,77.91,31848.0,61.1379,61.2085,61.1065,61.1144,31848.0
2016-01-07 14:00:00,77.9,77.96,77.78,77.83,29548.0,61.1065,61.1536,61.0124,61.0516,29548.0
2016-01-07 14:10:00,77.82,77.97,77.77,77.97,32847.0,61.0438,61.1614,61.0046,61.1614,32847.0
2016-01-07 14:20:00,77.96,77.97,77.77,77.79,55949.0,61.1536,61.1614,61.0046,61.0202,55949.0
2016-01-07 14:30:00,77.77,77.94,77.7,77.94,88772.0,61.0046,61.1379,60.9496,61.1379,88772.0
2016-01-07 14:40:00,77.95,78.14,77.9,78.14,56424.0,61.1458,61.2948,61.1065,61.2948,56424.0
2016-01-07 14:50:00,78.13,78.16,77.83,77.84,70315.0,61.2869,61.3105,61.0516,61.0595,70315.0
2016-01-07 15:00:00,77.82,77.89,77.73,77.89,67899.0,61.0438,61.0987,60.9732,61.0987,67899.0
2016-01-07 15:10:00,77.89,77.96,77.74,77.79,64558.0,61.0987,61.1536,60.981,61.0202,64558.0
2016-01-07 15:20:00,77.8,77.8,77.56,77.56,75952.0,61.0281,61.0281,60.8398,60.8398,75952.0
2016-01-07 15:30:00,77.55,77.97,77.55,77.91,125137.0,60.832,61.1614,60.832,61.1144,125137.0
2016-01-07 15:40:00,77.89,78.09,77.81,78.04,92500.0,61.0987,61.2556,61.0359,61.2163,92500.0
2016-01-07 15:50:00,78.01,78.06,77.78,77.79,65245.0,61.1928,61.232,61.0124,61.0202,65245.0
2016-01-08 09:30:00,78.4,78.4,78.09,78.14,51491.0,61.4987,61.4987,61.2556,61.2948,51491.0
2016-01-08 09:40:00,78.11,78.17,77.92,78.08,21214.0,61.2713,61.3183,61.1222,61.2477,21214.0
2016-01-08 09:50:00,78.02,78.17,77.98,78.14,48799.0,61.2007,61.3183,61.1693,61.2948,48799.0
2016-01-08 10:00:00,78.11,78.13,77.77,77.78,25978.0,61.2713,61.2869,61.0046,61.0124,25978.0
2016-01-08 10:10:00,77.71,77.82,77.65,77.74,26155.0,60.9575,61.0438,60.9104,60.981,26155.0
2016-01-08 10:20:00,77.75,77.95,77.7,77.91,45664.0,60.9889,61.1458,60.9496,61.1144,45664.0
2016-01-08 10:30:00,77.88,77.97,77.74,77.79,29416.0,61.0908,61.1614,60.981,61.0202,29416.0
2016-01-08 10:40:00,77.78,77.98,77.74,77.95,134776.0,61.0124,61.1693,60.981,61.1458,134776.0
2016-01-08 10:50:00,77.94,77.94,77.7,77.76,37340.0,61.1379,61.1379,60.9496,60.9967,37340.0
2016-01-08 11:00:00,77.77,77.87,77.69,77.76,37050.0,61.0046,61.083,60.9418,60.9967,37050.0
2016-01-08 11:10:00,77.78,77.79,77.63,77.63,75643.0,61.0124,61.0202,60.8947,60.8947,75643.0
2016-01-08 11:20:00,77.61,77.66,77.48,77.53,44141.0,60.879,60.9183,60.7771,60.8163,44141.0
2016-01-08 11:30:00,77.54,77.54,77.31,77.46,45512.0,60.8241,60.8241,60.6437,60.7614,45512.0
2016-01-08 11:40:00,77.45,77.6,77.35,77.59,60165.0,60.7535,60.8712,60.6751,60.8634,60165.0
2016-01-08 11:50:00,77.55,77.76,77.54,77.74,26979.0,60.832,60.9967,60.8241,60.981,26979.0
2016-01-08 12:00:00,77.76,77.83,77.66,77.82,40011.0,60.9967,61.0516,60.9183,61.0438,40011.0
2016-01-08 12:10:00,77.81,77.91,77.73,77.89,36850.0,61.0359,61.1144,60.9732,61.0987,36850.0
2016-01-08 12:20:00,77.87,77.98,77.86,77.96,42323.0,61.083,61.1693,61.0752,61.1536,42323.0
2016-01-08 12:30:00,77.93,77.93,77.77,77.77,78558.0,61.1301,61.1301,61.0046,61.0046,78558.0
2016-01-08 12:40:00,77.78,77.89,77.75,77.86,26395.0,61.0124,61.0987,60.9889,61.0752,26395.0
2016-01-08 12:50:00,77.83,77.84,77.75,77.82,41246.0,61.0516,61.0595,60.9889,61.0438,41246.0
2016-01-08 13:00:00,77.78,77.86,77.64,77.68,27581.0,61.0124,61.0752,60.9026,60.934,27581.0
2016-01-08 13:10:00,77.68,77.71,77.6,77.71,28933.0,60.934,60.9575,60.8712,60.9575,28933.0
2016-01-08 13:20:00,77.67,77.71,77.53,77.6,47206.0,60.9261,60.9575,60.8163,60.8712,47206.0
2016-01-08 13:30:00,77.6,77.81,77.6,77.78,33324.0,60.8712,61.0359,60.8712,61.0124,33324.0
2016-01-08 13:40:00,77.8,77.81,77.64,77.64,54650.0,61.0281,61.0359,60.9026,60.9026,54650.0
2016-01-08 13:50:00,77.66,77.7,77.59,77.61,39657.0,60.9183,60.9496,60.8634,60.879,39657.0
2016-01-08 14:00:00,77.62,77.78,77.62,77.75,38222.0,60.8869,61.0124,60.8869,60.9889,38222.0
2016-01-08 14:10:00,77.75,77.75,77.54,77.66,58994.0,60.9889,60.9889,60.8241,60.9183,58994.0
2016-01-08 14:20:00,77.63,77.63,77.42,77.46,68370.0,60.8947,60.8947,60.73,60.7614,68370.0
2016-01-08 14:30:00,77.43,77.52,77.37,77.41,86131.0,60.7379,60.8084,60.6908,60.7222,86131.0
2016-01-08 14:40:00,77.39,77.61,77.35,77.57,51045.0,60.7065,60.879,60.6751,60.8477,51045.0
2016-01-08 14:50:00,77.58,77.59,77.39,77.44,93696.0,60.8555,60.8634,60.7065,60.7457,93696.0
2016-01-08 15:00:00,77.42,77.52,77.38,77.45,58852.0,60.73,60.8084,60.6986,60.7535,58852.0
2016-01-08 15:10:00,77.43,77.49,77.33,77.35,77297.0,60.7379,60.7849,60.6594,60.6751,77297.0
2016-01-08 15:20:00,77.33,77.4,77.22,77.24,66882.0,60.6594,60.7143,60.5731,60.5888,66882.0
2016-01-08 15:30:00,77.23,77.24,77.07,77.08,39902.0,60.581,60.5888,60.4555,60.4633,39902.0
2016-01-08 15:40:00,77.06,77.12,76.89,76.9,56567.0,60.4476,60.4947,60.3143,60.3221,56567.0
2016-01-08 15:50:00,76.88,76.93,76.69,76.84,66308.0,60.3064,60.3456,60.1574,60.275,66308.0
2016-01-11 09:30:00,77.27,77.34,77.02,77.1,38794.0,60.6123,60.6673,60.4162,60.479,38794.0
2016-01-11 09:40:00,77.1,77.14,76.94,76.95,29426.0,60.479,60.5104,60.3535,60.3613,29426.0
2016-01-11 09:50:00,76.93,76.93,76.82,76.88,22618.0,60.3456,60.3456,60.2594,60.3064,22618.0
2016-01-11 10:00:00,76.86,76.99,76.8,76.89,36631.0,60.2907,60.3927,60.2437,60.3143,36631.0
2016-01-11 10:10:00,76.93,77.01,76.73,76.83,52256.0,60.3456,60.4084,60.1888,60.2672,52256.0
2016-01-11 10:20:00,76.84,76.96,76.83,76.92,34505.0,60.275,60.3692,60.2672,60.3378,34505.0
2016-01-11 10:30:00,76.98,77.14,76.97,77.01,36374.0,60.3849,60.5104,60.377,60.4084,36374.0
2016-01-11 10:40:00,77.03,77.08,76.83,76.87,53323.0,60.4241,60.4633,60.2672,60.2986,53323.0
2016-01-11 10:50:00,76.9,76.9,76.6,76.64,85839.0,60.3221,60.3221,60.0868,60.1182,85839.0
2016-01-11 11:00:00,76.62,76.63,76.48,76.56,148205.0,60.1025,60.1103,59.9927,60.0554,148205.0
2016-01-11 11:10:00,76.57,76.78,76.57,76.73,65738.0,60.0632,60.228,60.0632,60.1888,65738.0
2016-01-11 11:20:00,76.71,76.76,76.65,76.72,47732.0,60.1731,60.2123,60.126,60.1809,47732.0
2016-01-11 11:30:00,76.68,76.78,76.56,76.72,41449.0,60.1495,60.228,60.0554,60.1809,41449.0
2016-01-11 11:40:00,76.72,76.88,76.71,76.81,64016.0,60.1809,60.3064,60.1731,60.2515,64016.0
2016-01-11 11:50:00,76.82,76.94,76.8,76.84,41625.0,60.2594,60.3535,60.2437,60.275,41625.0
2016-01-11 12:00:00,76.86,76.87,76.76,76.78,36658.0,60.2907,60.2986,60.2123,60.228,36658.0
2016-01-11 12:10:00,76.79,76.83,76.62,76.67,122967.0,60.2358,60.2672,60.1025,60.1417,122967.0
2016-01-11 12:20:00,76.65,76.68,76.49,76.51,86290.0,60.126,60.1495,60.0005,60.0162,86290.0
2016-01-11 12:30:00,76.5,76.63,76.5,76.5,93966.0,60.0083,60.1103,60.0083,60.0083,93966.0
2016-01-11 12:40:00,76.5,76.58,76.45,76.54,75365.0,60.0083,60.0711,59.9691,60.0397,75365.0
2016-01-11 12:50:00,76.54,76.57,76.43,76.53,40012.0,60.0397,60.0632,59.9534,60.0319,40012.0
2016-01-11 13:00:00,76.55,76.61,76.49,76.5,33634.0,60.0476,60.0946,60.0005,60.0083,33634.0
2016-01-11 13:10:00,76.5,76.51,76.3,76.42,62593.0,60.0083,60.0162,59.8515,59.9456,62593.0
2016-01-11 13:20:00,76.38,76.39,76.23,76.25,71506.0,59.9142,59.9221,59.7965,59.8122,71506.0
2016-01-11 13:30:00,76.25,76.33,76.15,76.22,47453.0,59.8122,59.875,59.7338,59.7887,47453.0
2016-01-11 13:40:00,76.2,76.24,76.03,76.03,102619.0,59.773,59.8044,59.6397,59.6397,102619.0
2016-01-11 13:50:00,76.04,76.15,76.0,76.1,47897.0,59.6475,59.7338,59.6161,59.6946,47897.0
2016-01-11 14:00:00,76.14,76.29,76.04,76.28,61924.0,59.7259,59.8436,59.6475,59.8358,61924.0
2016-01-11 14:10:00,76.29,76.46,76.27,76.41,80497.0,59.8436,59.977,59.8279,59.9377,80497.0
2016-01-11 14:20:00,76.43,76.54,76.33,76.49,110319.0,59.9534,60.0397,59.875,60.0005,110319.0
2016-01-11 14:30:00,76.52,76.54,76.39,76.52,49015.0,60.024,60.0397,59.9221,60.024,49015.0
2016-01-11 14:40:00,76.51,76.58,76.47,76.49,47980.0,60.0162,60.0711,59.9848,60.0005,47980.0
2016-01-11 14:50:00,76.48,76.49,76.36,76.41,24862.0,59.9927,60.0005,59.8985,59.9377,24862.0
2016-01-11 15:00:00,76.43,76.49,76.26,76.34,49298.0,59.9534,60.0005,59.8201,59.8828,49298.0
2016-01-11 15:10:00,76.32,76.33,76.15,76.25,60922.0,59.8671,59.875,59.7338,59.8122,60922.0
2016-01-11 15:20:00,76.24,76.76,76.22,76.71,64804.0,59.8044,60.2123,59.7887,60.1731,64804.0
2016-01-11 15:30:00,76.74,77.06,76.72,76.98,94815.0,60.1966,60.4476,60.1809,60.3849,94815.0
2016-01-11 15:40:00,76.97,77.09,76.84,76.86,63233.0,60.377,60.4711,60.275,60.2907,63233.0
2016-01-11 15:50:00,76.88,77.02,76.81,76.83,166700.0,60.3064,60.4162,60.2515,60.2672,166700.0
2016-01-12 09:30:00,77.55,77.55,77.32,77.53,56999.0,60.832,60.832,60.6516,60.8163,56999.0
2016-01-12 09:40:00,77.58,77.67,77.55,77.58,82089.0,60.8555,60.9261,60.832,60.8555,82089.0
2016-01-12 09:50:00,77.6,77.64,77.44,77.46,22541.0,60.8712,60.9026,60.7457,60.7614,22541.0
2016-01-12 10:00:00,77.47,77.51,77.21,77.25,49580.0,60.7692,60.8006,60.5653,60.5967,49580.0
2016-01-12 10:10:00,77.25,77.36,77.09,77.21,58583.0,60.5967,60.6829,60.4711,60.5653,58583.0
2016-01-12 10:20:00,77.18,77.21,76.98,77.05,77098.0,60.5417,60.5653,60.3849,60.4398,77098.0
2016-01-12 10:30:00,77.05,77.27,77.04,77.09,106947.0,60.4398,60.6123,60.4319,60.4711,106947.0
2016-01-12 10:40:00,77.1,77.13,76.86,76.87,75771.0,60.479,60.5025,60.2907,60.2986,75771.0
2016-01-12 10:50:00,76.87,77.06,76.87,77.04,26623.0,60.2986,60.4476,60.2986,60.4319,26623.0
2016-01-12 11:00:00,77.04,77.11,76.93,77.01,17348.0,60.4319,60.4868,60.3456,60.4084,17348.0
2016-01-12 11:10:00,76.96,76.96,76.79,76.89,115380.0,60.3692,60.3692,60.2358,60.3143,115380.0
2016-01-12 11:20:00,76.9,76.91,76.72,76.76,37013.0,60.3221,60.33,60.1809,60.2123,37013.0
2016-01-12 11:30:00,76.76,76.76,76.51,76.55,19136.0,60.2123,60.2123,60.0162,60.0476,19136.0
2016-01-12 11:40:00,76.56,76.78,76.56,76.78,29703.0,60.0554,60.228,60.0554,60.228,29703.0
2016-01-12 11:50:00,76.81,76.85,76.75,76.79,85177.0,60.2515,60.2829,60.2044,60.2358,85177.0
2016-01-12 12:00:00,76.79,77.0,76.79,76.94,32338.0,60.2358,60.4005,60.2358,60.3535,32338.0
2016-01-12 12:10:00,76.92,76.92,76.67,76.69,58220.0,60.3378,60.3378,60.1417,60.1574,58220.0
2016-01-12 12:20:00,76.69,76.75,76.6,76.68,24842.0,60.1574,60.2044,60.0868,60.1495,24842.0
2016-01-12 12:30:00,76.65,76.72,76.47,76.55,31358.0,60.126,60.1809,59.9848,60.0476,31358.0
2016-01-12 12:40:00,76.51,76.6,76.39,76.57,46673.0,60.0162,60.0868,59.9221,60.0632,46673.0
2016-01-12 12:50:00,76.55,76.62,76.47,76.49,20800.0,60.0476,60.1025,59.9848,60.0005,20800.0
2016-01-12 13:00:00,76.48,76.68,76.48,76.59,31658.0,59.9927,60.1495,59.9927,60.0789,31658.0
2016-01-12 13:10:00,76.58,76.74,76.56,76.66,33429.0,60.0711,60.1966,60.0554,60.1338,33429.0
2016-01-12 13:20:00,76.63,76.63,76.47,76.51,48924.0,60.1103,60.1103,59.9848,60.0162,48924.0
2016-01-12 13:30:00,76.5,76.65,76.45,76.58,30717.0,60.0083,60.126,59.9691,60.0711,30717.0
2016-01-12 13:40:00,76.59,76.73,76.55,76.73,84629.0,60.0789,60.1888,60.0476,60.1888,84629.0
2016-01-12 13:50:00,76.75,76.81,76.58,76.58,27125.0,60.2044,60.2515,60.0711,60.0711,27125.0
2016-01-12 14:00:00,76.6,76.61,76.38,76.42,127510.0,60.0868,60.0946,59.9142,59.9456,127510.0
2016-01-12 14:10:00,76.42,76.54,76.36,76.39,63151.0,59.9456,60.0397,59.8985,59.9221,63151.0
2016-01-12 14:20:00,76.37,76.66,76.32,76.58,52565.0,59.9064,60.1338,59.8671,60.0711,52565.0
2016-01-12 14:30:00,76.58,76.88,76.57,76.85,39465.0,60.0711,60.3064,60.0632,60.2829,39465.0
2016-01-12 14:40:00,76.85,76.85,76.7,76.74,36498.0,60.2829,60.2829,60.1652,60.1966,36498.0
2016-01-12 14:50:00,76.73,76.99,76.72,76.97,27682.0,60.1888,60.3927,60.1809,60.377,27682.0
2016-01-12 15:00:00,76.96,76.99,76.76,76.77,36515.0,60.3692,60.3927,60.2123,60.2201,36515.0
2016-01-12 15:10:00,76.79,77.07,76.78,77.07,39874.0,60.2358,60.4555,60.228,60.4555,39874.0
2016-01-12 15:20:00,77.09,77.31,77.07,77.2,53054.0,60.4711,60.6437,60.4555,60.5574,53054.0
2016-01-12 15:30:00,77.2,77.3,77.09,77.13,61268.0,60.5574,60.6359,60.4711,60.5025,61268.0
2016-01-12 15:40:00,77.13,77.4,77.09,77.34,41631.0,60.5025,60.7143,60.4711,60.6673,41631.0
2016-01-12 15:50:00,77.33,77.38,77.24,77.31,90565.0,60.6594,60.6986,60.5888,60.6437,90565.0
2016-01-13 09:30:00,77.7,77.87,77.7,77.87,49337.0,60.9496,61.083,60.9496,61.083,49337.0
2016-01-13 09:40:00,77.9,77.91,77.61,77.66,25814.0,61.1065,61.1144,60.879,60.9183,25814.0
2016-01-13 09:50:00,77.65,77.7,77.51,77.62,25382.0,60.9104,60.9496,60.8006,60.8869,25382.0
2016-01-13 10:00:00,77.63,77.73,77.5,77.67,59471.0,60.8947,60.9732,60.7928,60.9261,59471.0
2016-01-13 10:10:00,77.62,77.63,77.4,77.41,20211.0,60.8869,60.8947,60.7143,60.7222,20211.0
2016-01-13 10:20:00,77.42,77.53,77.41,77.51,31993.0,60.73,60.8163,60.7222,60.8006,31993.0
2016-01-13 10:30:00,77.48,77.49,77.11,77.11,69974.0,60.7771,60.7849,60.4868,60.4868,69974.0
2016-01-13 10:40:00,77.12,77.3,77.1,77.29,22775.0,60.4947,60.6359,60.479,60.628,22775.0
2016-01-13 10:50:00,77.31,77.44,77.21,77.43,18946.0,60.6437,60.7457,60.5653,60.7379,18946.0
2016-01-13 11:00:00,77.43,77.43,77.14,77.15,35691.0,60.7379,60.7379,60.5104,60.5182,35691.0
2016-01-13 11:10:00,77.16,77.44,77.15,77.41,60803.0,60.5261,60.7457,60.5182,60.7222,60803.0
2016-01-13 11:20:00,77.4,77.46,77.19,77.27,18428.0,60.7143,60.7614,60.5496,60.6123,18428.0
2016-01-13 11:30:00,77.26,77.36,77.18,77.21,53914.0,60.6045,60.6829,60.5417,60.5653,53914.0
2016-01-13 11:40:00,77.2,77.24,76.99,77.0,29505.0,60.5574,60.5888,60.3927,60.4005,29505.0
2016-01-13 11:50:00,77.0,77.07,76.87,76.92,21851.0,60.4005,60.4555,60.2986,60.3378,21851.0
2016-01-13 12:00:00,76.91,76.99,76.85,76.88,19222.0,60.33,60.3927,60.2829,60.3064,19222.0
2016-01-13 12:10:00,76.85,76.98,76.85,76.93,13116.0,60.2829,60.3849,60.2829,60.3456,13116.0
2016-01-13 12:20:00,76.92,77.04,76.87,77.0,17607.0,60.3378,60.4319,60.2986,60.4005,17607.0
2016-01-13 12:30:00,76.98,76.98,76.75,76.75,21158.0,60.3849,60.3849,60.2044,60.2044,21158.0
2016-01-13 12:40:00,76.75,76.8,76.71,76.74,29935.0,60.2044,60.2437,60.1731,60.1966,29935.0
2016-01-13 12:50:00,76.74,76.74,76.59,76.64,27024.0,60.1966,60.1966,60.0789,60.1182,27024.0
2016-01-13 13:00:00,76.64,76.69,76.56,76.67,20389.0,60.1182,60.1574,60.0554,60.1417,20389.0
2016-01-13 13:10:00,76.68,76.74,76.61,76.62,36804.0,60.1495,60.1966,60.0946,60.1025,36804.0
2016-01-13 13:20:00,76.59,76.61,76.46,76.47,22846.0,60.0789,60.0946,59.977,59.9848,22846.0
2016-01-13 13:30:00,76.46,76.54,76.37,76.38,34943.0,59.977,60.0397,59.9064,59.9142,34943.0
2016-01-13 13:40:00,76.37,76.42,76.21,76.24,27484.0,59.9064,59.9456,59.7809,59.8044,27484.0
2016-01-13 13:50:00,76.21,76.39,76.18,76.19,22273.0,59.7809,59.9221,59.7573,59.7652,22273.0
2016-01-13 14:00:00,76.18,76.32,76.1,76.21,76185.0,59.7573,59.8671,59.6946,59.7809,76185.0
2016-01-13 14:10:00,76.2,76.31,76.03,76.14,82968.0,59.773,59.8593,59.6397,59.7259,82968.0
2016-01-13 14:20:00,76.12,76.17,75.97,76.13,49066.0,59.7103,59.7495,59.5926,59.7181,49066.0
2016-01-13 14:30:00,76.11,76.11,75.62,75.83,76686.0,59.7024,59.7024,59.318,59.4828,76686.0
2016-01-13 14:40:00,75.8,75.8,75.44,75.65,74087.0,59.4592,59.4592,59.1769,59.3416,74087.0
2016-01-13 14:50:00,75.65,75.89,75.65,75.78,62176.0,59.3416,59.5298,59.3416,59.4436,62176.0
2016-01-13 15:00:00,75.8,75.93,75.73,75.82,44820.0,59.4592,59.5612,59.4043,59.4749,44820.0
2016-01-13 15:10:00,75.81,75.98,75.66,75.95,61448.0,59.4671,59.6004,59.3494,59.5769,61448.0
2016-01-13 15:20:00,75.9,76.1,75.83,75.92,85136.0,59.5377,59.6946,59.4828,59.5534,85136.0
2016-01-13 15:30:00,75.92,76.01,75.74,75.84,80760.0,59.5534,59.624,59.4122,59.4906,80760.0
2016-01-13 15:40:00,75.83,75.94,75.57,75.6,45565.0,59.4828,59.5691,59.2788,59.3024,45565.0
2016-01-13 15:50:00,75.6,75.76,75.54,75.66,76998.0,59.3024,59.4279,59.2553,59.3494,76998.0
2016-01-14 09:30:00,76.03,76.21,75.68,75.71,53953.0,59.6397,59.7809,59.3651,59.3886,53953.0
2016-01-14 09:40:00,75.72,75.9,75.69,75.73,54131.0,59.3965,59.5377,59.373,59.4043,54131.0
2016-01-14 09:50:00,75.77,75.78,75.48,75.54,51979.0,59.4357,59.4436,59.2082,59.2553,51979.0
2016-01-14 10:00:00,75.56,75.74,75.48,75.64,42293.0,59.271,59.4122,59.2082,59.3337,42293.0
2016-01-14 10:10:00,75.6,76.01,75.55,76.01,27185.0,59.3024,59.624,59.2631,59.624,27185.0
2016-01-14 10:20:00,76.06,76.33,75.95,76.32,47157.0,59.6632,59.875,59.5769,59.8671,47157.0
2016-01-14 10:30:00,76.3,76.77,76.24,76.62,60892.0,59.8515,60.2201,59.8044,60.1025,60892.0
2016-01-14 10:40:00,76.64,76.87,76.55,76.87,196414.0,60.1182,60.2986,60.0476,60.2986,196414.0
2016-01-14 10:50:00,76.86,76.89,76.58,76.59,29106.0,60.2907,60.3143,60.0711,60.0789,29106.0
2016-01-14 11:00:00,76.6,76.71,76.51,76.53,38558.0,60.0868,60.1731,60.0162,60.0319,38558.0
2016-01-14 11:10:00,76.59,76.73,76.48,76.48,22710.0,60.0789,60.1888,59.9927,59.9927,22710.0
2016-01-14 11:20:00,76.5,76.53,76.31,76.43,29178.0,60.0083,60.0319,59.8593,59.9534,29178.0
2016-01-14 11:30:00,76.44,76.5,76.26,76.34,36165.0,59.9613,60.0083,59.8201,59.8828,36165.0
2016-01-14 11:40:00,76.34,76.58,76.33,76.53,77613.0,59.8828,60.0711,59.875,60.0319,77613.0
2016-01-14 11:50:00,76.56,76.64,76.45,76.58,26725.0,60.0554,60.1182,59.9691,60.0711,26725.0
2016-01-14 12:00:00,76.66,76.74,76.53,76.53,64556.0,60.1338,60.1966,60.0319,60.0319,64556.0
2016-01-14 12:10:00,76.53,76.61,76.42,76.56,29988.0,60.0319,60.0946,59.9456,60.0554,29988.0
2016-01-14 12:20:00,76.6,76.7,76.48,76.66,53000.0,60.0868,60.1652,59.9927,60.1338,53000.0
2016-01-14 12:30:00,76.66,76.82,76.61,76.8,77751.0,60.1338,60.2594,60.0946,60.2437,77751.0
2016-01-14 12:40:00,76.81,76.9,76.72,76.79,75602.0,60.2515,60.3221,60.1809,60.2358,75602.0
2016-01-14 12:50:00,76.79,76.82,76.67,76.7,41823.0,60.2358,60.2594,60.1417,60.1652,41823.0
2016-01-14 13:00:00,76.65,76.93,76.63,76.9,46428.0,60.126,60.3456,60.1103,60.3221,46428.0
2016-01-14 13:10:00,76.9,76.98,76.85,76.93,37741.0,60.3221,60.3849,60.2829,60.3456,37741.0
2016-01-14 13:20:00,76.97,77.1,76.94,77.03,38810.0,60.377,60.479,60.3535,60.4241,38810.0
2016-01-14 13:30:00,77.06,77.11,76.97,76.98,32448.0,60.4476,60.4868,60.377,60.3849,32448.0
2016-01-14 13:40:00,76.97,77.01,76.87,76.96,29817.0,60.377,60.4084,60.2986,60.3692,29817.0
2016-01-14 13:50:00,76.93,77.09,76.9,77.04,51083.0,60.3456,60.4711,60.3221,60.4319,51083.0
2016-01-14 14:00:00,77.05,77.09,76.9,76.93,48186.0,60.4398,60.4711,60.3221,60.3456,48186.0
2016-01-14 14:10:00,76.96,77.12,76.92,76.97,91020.0,60.3692,60.4947,60.3378,60.377,91020.0
2016-01-14 14:20:00,76.97,77.07,76.95,77.06,52427.0,60.377,60.4555,60.3613,60.4476,52427.0
2016-01-14 14:30:00,77.07,77.15,76.97,76.98,52658.0,60.4555,60.5182,60.377,60.3849,52658.0
2016-01-14 14:40:00,77.0,77.14,77.0,77.08,35716.0,60.4005,60.5104,60.4005,60.4633,35716.0
2016-01-14 14:50:00,77.11,77.32,77.11,77.3,84814.0,60.4868,60.6516,60.4868,60.6359,84814.0
2016-01-14 15:00:00,77.29,77.36,77.22,77.31,91410.0,60.628,60.6829,60.5731,60.6437,91410.0
2016-01-14 15:10:00,77.32,77.4,77.28,77.34,70919.0,60.6516,60.7143,60.6202,60.6673,70919.0
2016-01-14 15:20:00,77.33,77.36,77.26,77.26,59290.0,60.6594,60.6829,60.6045,60.6045,59290.0
2016-01-14 15:30:00,77.25,77.25,76.88,76.95,63418.0,60.5967,60.5967,60.3064,60.3613,63418.0
2016-01-14 15:40:00,76.95,77.1,76.89,76.97,84871.0,60.3613,60.479,60.3143,60.377,84871.0
2016-01-14 15:50:00,76.98,77.07,76.82,76.91,120233.0,60.3849,60.4555,60.2594,60.33,120233.0
2016-01-15 09:30:00,75.0,75.39,74.75,75.3,50753.0,58.8317,59.1376,58.6356,59.067,50753.0
2016-01-15 09:40:00,75.28,75.54,75.11,75.47,29641.0,59.0513,59.2553,58.918,59.2004,29641.0
2016-01-15 09:50:00,75.47,75.47,75.17,75.2,46346.0,59.2004,59.2004,58.9651,58.9886,46346.0
2016-01-15 10:00:00,75.18,75.25,74.94,75.25,32748.0,58.9729,59.0278,58.7846,59.0278,32748.0
2016-01-15 10:10:00,75.26,75.32,75.08,75.22,46765.0,59.0357,59.0827,58.8945,59.0043,46765.0
2016-01-15 10:20:00,75.21,75.49,75.21,75.32,42174.0,58.9964,59.2161,58.9964,59.0827,42174.0
2016-01-15 10:30:00,75.34,75.54,75.33,75.44,69233.0,59.0984,59.2553,59.0906,59.1769,69233.0
2016-01-15 10:40:00,75.47,75.47,75.27,75.4,44997.0,59.2004,59.2004,59.0435,59.1455,44997.0
2016-01-15 10:50:00,75.4,75.4,75.09,75.12,19546.0,59.1455,59.1455,58.9023,58.9258,19546.0
2016-01-15 11:00:00,75.09,75.2,75.0,75.02,61267.0,58.9023,58.9886,58.8317,58.8474,61267.0
2016-01-15 11:10:00,75.05,75.17,74.89,75.04,39674.0,58.8709,58.9651,58.7454,58.8631,39674.0
2016-01-15 11:20:00,75.0,75.18,74.98,75.12,75054.0,58.8317,58.9729,58.816,58.9258,75054.0
2016-01-15 11:30:00,75.1,75.21,75.06,75.07,64142.0,58.9101,58.9964,58.8788,58.8866,64142.0
2016-01-15 11:40:00,75.06,75.15,74.97,75.04,140985.0,58.8788,58.9494,58.8082,58.8631,140985.0
2016-01-15 11:50:00,75.01,75.06,74.86,74.98,67795.0,58.8395,58.8788,58.7219,58.816,67795.0
2016-01-15 12:00:00,74.94,74.95,74.8,74.89,83163.0,58.7846,58.7925,58.6748,58.7454,83163.0
2016-01-15 12:10:00,74.91,74.98,74.68,74.7,70046.0,58.7611,58.816,58.5807,58.5964,70046.0
2016-01-15 12:20:00,74.66,74.71,74.49,74.6,123144.0,58.565,58.6042,58.4316,58.5179,123144.0
2016-01-15 12:30:00,74.58,74.58,74.34,74.37,86152.0,58.5022,58.5022,58.314,58.3375,86152.0
2016-01-15 12:40:00,74.37,74.67,74.33,74.63,54913.0,58.3375,58.5728,58.3061,58.5415,54913.0
2016-01-15 12:50:00,74.63,74.78,74.61,74.74,45114.0,58.5415,58.6591,58.5258,58.6278,45114.0
2016-01-15 13:00:00,74.75,74.8,74.58,74.59,72955.0,58.6356,58.6748,58.5022,58.5101,72955.0
2016-01-15 13:10:00,74.61,74.88,74.6,74.87,56759.0,58.5258,58.7376,58.5179,58.7297,56759.0
2016-01-15 13:20:00,74.88,74.89,74.7,74.75,77225.0,58.7376,58.7454,58.5964,58.6356,77225.0
2016-01-15 13:30:00,74.73,74.78,74.66,74.68,62139.0,58.6199,58.6591,58.565,58.5807,62139.0
2016-01-15 13:40:00,74.67,74.98,74.67,74.86,61757.0,58.5728,58.816,58.5728,58.7219,61757.0
2016-01-15 13:50:00,74.83,75.01,74.8,74.89,21626.0,58.6984,58.8395,58.6748,58.7454,21626.0
2016-01-15 14:00:00,74.92,74.95,74.82,74.95,52964.0,58.769,58.7925,58.6905,58.7925,52964.0
2016-01-15 14:10:00,74.96,75.03,74.91,74.99,115894.0,58.8003,58.8552,58.7611,58.8239,115894.0
2016-01-15 14:20:00,74.99,75.0,74.81,74.82,53496.0,58.8239,58.8317,58.6827,58.6905,53496.0
2016-01-15 14:30:00,74.8,74.88,74.7,74.87,67177.0,58.6748,58.7376,58.5964,58.7297,67177.0
2016-01-15 14:40:00,74.87,75.06,74.87,75.05,106702.0,58.7297,58.8788,58.7297,58.8709,106702.0
2016-01-15 14:50:00,75.02,75.39,74.98,75.37,53273.0,58.8474,59.1376,58.816,59.1219,53273.0
2016-01-15 15:00:00,75.36,75.43,75.2,75.31,68991.0,59.1141,59.169,58.9886,59.0749,68991.0
2016-01-15 15:10:00,75.3,75.31,74.95,74.99,45532.0,59.067,59.0749,58.7925,58.8239,45532.0
2016-01-15 15:20:00,74.98,75.29,74.98,75.25,75041.0,58.816,59.0592,58.816,59.0278,75041.0
2016-01-15 15:30:00,75.26,75.35,75.11,75.18,53468.0,59.0357,59.1063,58.918,58.9729,53468.0
2016-01-15 15:40:00,75.18,75.33,75.07,75.32,67575.0,58.9729,59.0906,58.8866,59.0827,67575.0
2016-01-15 15:50:00,75.3,75.3,75.11,75.22,83606.0,59.067,59.067,58.918,59.0043,83606.0
2016-01-19 09:30:00,76.05,76.05,75.84,75.84,33290.0,59.6553,59.6553,59.4906,59.4906,33290.0
2016-01-19 09:40:00,75.74,75.77,75.49,75.55,11282.0,59.4122,59.4357,59.2161,59.2631,11282.0
2016-01-19 09:50:00,75.53,75.66,75.4,75.65,23317.0,59.2474,59.3494,59.1455,59.3416,23317.0
2016-01-19 10:00:00,75.68,75.84,75.59,75.65,71245.0,59.3651,59.4906,59.2945,59.3416,71245.0
2016-01-19 10:10:00,75.67,75.85,75.63,75.78,24934.0,59.3573,59.4985,59.3259,59.4436,24934.0
2016-01-19 10:20:00,75.78,75.99,75.76,75.99,269846.0,59.4436,59.6083,59.4279,59.6083,269846.0
2016-01-19 10:30:00,75.98,76.04,75.75,75.75,108353.0,59.6004,59.6475,59.42,59.42,108353.0
2016-01-19 10:40:00,75.74,75.86,75.72,75.84,39947.0,59.4122,59.5063,59.3965,59.4906,39947.0
2016-01-19 10:50:00,75.85,75.86,75.55,75.56,35693.0,59.4985,59.5063,59.2631,59.271,35693.0
2016-01-19 11:00:00,75.53,75.68,75.53,75.65,38763.0,59.2474,59.3651,59.2474,59.3416,38763.0
2016-01-19 11:10:00,75.64,75.64,75.41,75.41,61894.0,59.3337,59.3337,59.1533,59.1533,61894.0
2016-01-19 11:20:00,75.4,75.7,75.38,75.7,141277.0,59.1455,59.3808,59.1298,59.3808,141277.0
2016-01-19 11:30:00,75.72,75.81,75.67,75.8,69189.0,59.3965,59.4671,59.3573,59.4592,69189.0
2016-01-19 11:40:00,75.8,75.88,75.72,75.72,37860.0,59.4592,59.522,59.3965,59.3965,37860.0
2016-01-19 11:50:00,75.69,75.8,75.64,75.64,1132341.0,59.373,59.4592,59.3337,59.3337,1132341.0
2016-01-19 12:00:00,75.65,75.68,75.43,75.47,70867.0,59.3416,59.3651,59.169,59.2004,70867.0
2016-01-19 12:10:00,75.43,75.52,75.33,75.35,59776.0,59.169,59.2396,59.0906,59.1063,59776.0
2016-01-19 12:20:00,75.34,75.43,75.26,75.43,54330.0,59.0984,59.169,59.0357,59.169,54330.0
2016-01-19 12:30:00,75.43,75.55,75.4,75.45,141164.0,59.169,59.2631,59.1455,59.1847,141164.0
2016-01-19 12:40:00,75.45,75.49,75.26,75.29,51197.0,59.1847,59.2161,59.0357,59.0592,51197.0
2016-01-19 12:50:00,75.29,75.4,75.27,75.37,56833.0,59.0592,59.1455,59.0435,59.1219,56833.0
2016-01-19 13:00:00,75.41,75.46,75.31,75.41,52854.0,59.1533,59.1925,59.0749,59.1533,52854.0
2016-01-19 13:10:00,75.41,75.46,75.3,75.45,57930.0,59.1533,59.1925,59.067,59.1847,57930.0
2016-01-19 13:20:00,75.45,75.51,75.26,75.28,47496.0,59.1847,59.2318,59.0357,59.0513,47496.0
2016-01-19 13:30:00,75.29,75.41,75.23,75.41,54275.0,59.0592,59.1533,59.0121,59.1533,54275.0
2016-01-19 13:40:00,75.41,75.42,75.23,75.35,152043.0,59.1533,59.1612,59.0121,59.1063,152043.0
2016-01-19 13:50:00,75.34,75.35,75.2,75.24,30438.0,59.0984,59.1063,58.9886,59.02,30438.0
2016-01-19 14:00:00,75.23,75.26,74.96,74.97,116314.0,59.0121,59.0357,58.8003,58.8082,116314.0
2016-01-19 14:10:00,74.96,74.98,74.79,74.87,69412.0,58.8003,58.816,58.667,58.7297,69412.0
2016-01-19 14:20:00,74.86,74.96,74.74,74.92,379284.0,58.7219,58.8003,58.6278,58.769,379284.0
2016-01-19 14:30:00,74.92,74.96,74.86,74.92,46648.0,58.769,58.8003,58.7219,58.769,46648.0
2016-01-19 14:40:00,74.96,74.96,74.6,74.66,42854.0,58.8003,58.8003,58.5179,58.565,42854.0
2016-01-19 14:50:00,74.64,74.81,74.6,74.76,72471.0,58.5493,58.6827,58.5179,58.6434,72471.0
2016-01-19 15:00:00,74.73,75.0,74.71,74.95,69740.0,58.6199,58.8317,58.6042,58.7925,69740.0
2016-01-19 15:10:00,74.94,74.99,74.82,74.89,126544.0,58.7846,58.8239,58.6905,58.7454,126544.0
2016-01-19 15:20:00,74.88,75.27,74.84,75.26,65257.0,58.7376,59.0435,58.7062,59.0357,65257.0
2016-01-19 15:30:00,75.27,75.37,75.15,75.2,75361.0,59.0435,59.1219,58.9494,58.9886,75361.0
2016-01-19 15:40:00,75.22,75.53,75.17,75.53,72112.0,59.0043,59.2474,58.9651,59.2474,72112.0
2016-01-19 15:50:00,75.53,75.55,75.23,75.23,52466.0,59.2474,59.2631,59.0121,59.0121,52466.0
2016-01-20 09:30:00,74.06,74.32,73.88,73.94,55062.0,58.0943,58.2983,57.9532,58.0002,55062.0
2016-01-20 09:40:00,73.96,74.24,73.82,74.07,44039.0,58.0159,58.2355,57.9061,58.1022,44039.0
2016-01-20 09:50:00,74.08,74.13,73.73,73.78,123294.0,58.11,58.1493,57.8355,57.8747,123294.0
2016-01-20 10:00:00,73.77,73.89,73.63,73.84,94372.0,57.8669,57.961,57.757,57.9218,94372.0
2016-01-20 10:10:00,73.85,73.85,73.59,73.64,99094.0,57.9296,57.9296,57.7257,57.7649,99094.0
2016-01-20 10:20:00,73.64,73.74,73.54,73.64,121405.0,57.7649,57.8433,57.6864,57.7649,121405.0
2016-01-20 10:30:00,73.61,73.67,73.25,73.27,136419.0,57.7414,57.7884,57.459,57.4747,136419.0
2016-01-20 10:40:00,73.28,73.45,73.22,73.38,115423.0,57.4825,57.6158,57.4354,57.5609,115423.0
2016-01-20 10:50:00,73.38,73.43,73.07,73.08,82123.0,57.5609,57.6002,57.3178,57.3256,82123.0
2016-01-20 11:00:00,73.08,73.34,73.08,73.21,151715.0,57.3256,57.5296,57.3256,57.4276,151715.0
2016-01-20 11:10:00,73.2,73.47,73.18,73.43,107638.0,57.4197,57.6315,57.4041,57.6002,107638.0
2016-01-20 11:20:00,73.41,73.45,73.22,73.29,77790.0,57.5845,57.6158,57.4354,57.4903,77790.0
2016-01-20 11:30:00,73.29,73.48,73.29,73.33,64096.0,57.4903,57.6394,57.4903,57.5217,64096.0
2016-01-20 11:40:00,73.33,73.38,73.14,73.16,67199.0,57.5217,57.5609,57.3727,57.3884,67199.0
2016-01-20 11:50:00,73.14,73.14,72.97,73.04,55114.0,57.3727,57.3727,57.2393,57.2942,55114.0
2016-01-20 12:00:00,73.05,73.14,72.83,72.89,90731.0,57.3021,57.3727,57.1295,57.1766,90731.0
2016-01-20 12:10:00,72.86,72.96,72.8,72.85,148287.0,57.153,57.2315,57.106,57.1452,148287.0
2016-01-20 12:20:00,72.84,72.87,72.48,72.57,157099.0,57.1374,57.1609,56.855,56.9256,157099.0
2016-01-20 12:30:00,72.56,72.72,72.56,72.67,90598.0,56.9177,57.0432,56.9177,57.004,90598.0
2016-01-20 12:40:00,72.64,72.72,72.49,72.57,74758.0,56.9805,57.0432,56.8628,56.9256,74758.0
2016-01-20 12:50:00,72.55,73.08,72.51,73.07,150417.0,56.9099,57.3256,56.8785,57.3178,150417.0
2016-01-20 13:00:00,73.09,73.23,73.02,73.03,67825.0,57.3335,57.4433,57.2785,57.2864,67825.0
2016-01-20 13:10:00,73.06,73.1,72.79,72.81,108422.0,57.3099,57.3413,57.0981,57.1138,108422.0
2016-01-20 13:20:00,72.8,73.1,72.75,72.99,113900.0,57.106,57.3413,57.0668,57.255,113900.0
2016-01-20 13:30:00,72.98,73.29,72.97,73.27,129422.0,57.2472,57.4903,57.2393,57.4747,129422.0
2016-01-20 13:40:00,73.27,73.67,73.25,73.58,162474.0,57.4747,57.7884,57.459,57.7178,162474.0
2016-01-20 13:50:00,73.57,73.68,73.51,73.53,172761.0,57.71,57.7963,57.6629,57.6786,172761.0
2016-01-20 14:00:00,73.5,73.54,73.3,73.48,265483.0,57.6551,57.6864,57.4982,57.6394,265483.0
2016-01-20 14:10:00,73.51,73.69,73.48,73.6,193247.0,57.6629,57.8041,57.6394,57.7335,193247.0
2016-01-20 14:20:00,73.58,73.7,73.43,73.46,126372.0,57.7178,57.812,57.6002,57.6237,126372.0
2016-01-20 14:30:00,73.45,73.54,73.27,73.54,138352.0,57.6158,57.6864,57.4747,57.6864,138352.0
2016-01-20 14:40:00,73.54,73.59,73.38,73.49,98691.0,57.6864,57.7257,57.5609,57.6472,98691.0
2016-01-20 14:50:00,73.5,73.79,73.47,73.65,135375.0,57.6551,57.8826,57.6315,57.7727,135375.0
2016-01-20 15:00:00,73.64,73.97,73.56,73.89,88084.0,57.7649,58.0237,57.7021,57.961,88084.0
2016-01-20 15:10:00,73.92,74.46,73.86,74.37,147221.0,57.9845,58.4081,57.9375,58.3375,147221.0
2016-01-20 15:20:00,74.38,74.77,74.37,74.71,124153.0,58.3454,58.6513,58.3375,58.6042,124153.0
2016-01-20 15:30:00,74.73,74.76,74.44,74.61,160236.0,58.6199,58.6434,58.3924,58.5258,160236.0
2016-01-20 15:40:00,74.59,74.59,74.05,74.23,134833.0,58.5101,58.5101,58.0865,58.2277,134833.0
2016-01-20 15:50:00,74.25,74.31,74.06,74.13,106412.0,58.2434,58.2905,58.0943,58.1493,106412.0
2016-01-21 09:30:00,74.26,74.49,74.09,74.24,116772.0,58.2512,58.4316,58.1179,58.2355,116772.0
2016-01-21 09:40:00,74.23,74.26,73.74,73.77,39402.0,58.2277,58.2512,57.8433,57.8669,39402.0
2016-01-21 09:50:00,73.86,74.04,73.8,73.89,44434.0,57.9375,58.0787,57.8904,57.961,44434.0
2016-01-21 10:00:00,73.89,74.38,73.88,74.37,60072.0,57.961,58.3454,57.9532,58.3375,60072.0
2016-01-21 10:10:00,74.43,74.68,74.43,74.58,390405.0,58.3846,58.5807,58.3846,58.5022,390405.0
2016-01-21 10:20:00,74.58,74.69,74.35,74.56,90203.0,58.5022,58.5885,58.3218,58.4866,90203.0
2016-01-21 10:30:00,74.58,74.75,74.41,74.6,63712.0,58.5022,58.6356,58.3689,58.5179,63712.0
2016-01-21 10:40:00,74.61,74.93,74.58,74.76,266743.0,58.5258,58.7768,58.5022,58.6434,266743.0
2016-01-21 10:50:00,74.77,74.82,74.51,74.51,64971.0,58.6513,58.6905,58.4473,58.4473,64971.0
2016-01-21 11:00:00,74.52,74.96,74.37,74.86,110859.0,58.4552,58.8003,58.3375,58.7219,110859.0
2016-01-21 11:10:00,74.87,74.93,74.72,74.76,54130.0,58.7297,58.7768,58.6121,58.6434,54130.0
2016-01-21 11:20:00,74.77,74.77,74.54,74.6,61292.0,58.6513,58.6513,58.4709,58.5179,61292.0
2016-01-21 11:30:00,74.63,74.88,74.62,74.83,117481.0,58.5415,58.7376,58.5336,58.6984,117481.0
2016-01-21 11:40:00,74.83,74.9,74.62,74.89,63213.0,58.6984,58.7533,58.5336,58.7454,63213.0
2016-01-21 11:50:00,74.89,75.08,74.83,75.04,67978.0,58.7454,58.8945,58.6984,58.8631,67978.0
2016-01-21 12:00:00,75.04,75.3,75.04,75.23,169656.0,58.8631,59.067,58.8631,59.0121,169656.0
2016-01-21 12:10:00,75.23,75.25,75.08,75.1,79646.0,59.0121,59.0278,58.8945,58.9101,79646.0
2016-01-21 12:20:00,75.1,75.15,74.95,75.14,40314.0,58.9101,58.9494,58.7925,58.9415,40314.0
2016-01-21 12:30:00,75.13,75.19,75.05,75.12,56905.0,58.9337,58.9807,58.8709,58.9258,56905.0
2016-01-21 12:40:00,75.14,75.18,74.98,75.01,46897.0,58.9415,58.9729,58.816,58.8395,46897.0
2016-01-21 12:50:00,75.0,75.07,74.91,75.0,34612.0,58.8317,58.8866,58.7611,58.8317,34612.0
2016-01-21 13:00:00,74.99,75.16,74.99,75.16,28969.0,58.8239,58.9572,58.8239,58.9572,28969.0
2016-01-21 13:10:00,75.18,75.18,74.94,74.98,43146.0,58.9729,58.9729,58.7846,58.816,43146.0
2016-01-21 13:20:00,74.97,74.97,74.65,74.65,169533.0,58.8082,58.8082,58.5572,58.5572,169533.0
2016-01-21 13:30:00,74.65,74.76,74.47,74.76,90030.0,58.5572,58.6434,58.416,58.6434,90030.0
2016-01-21 13:40:00,74.75,74.81,74.69,74.79,44034.0,58.6356,58.6827,58.5885,58.667,44034.0
2016-01-21 13:50:00,74.77,74.77,74.53,74.66,119650.0,58.6513,58.6513,58.463,58.565,119650.0
2016-01-21 14:00:00,74.67,74.72,74.5,74.55,132331.0,58.5728,58.6121,58.4395,58.4787,132331.0
2016-01-21 14:10:00,74.55,74.55,74.2,74.21,116028.0,58.4787,58.4787,58.2042,58.212,116028.0
2016-01-21 14:20:00,74.22,74.34,74.09,74.34,204619.0,58.2199,58.314,58.1179,58.314,204619.0
2016-01-21 14:30:00,74.35,74.6,74.35,74.53,125212.0,58.3218,58.5179,58.3218,58.463,125212.0
2016-01-21 14:40:00,74.52,74.68,74.37,74.39,125474.0,58.4552,58.5807,58.3375,58.3532,125474.0
2016-01-21 14:50:00,74.4,74.75,74.39,74.7,82753.0,58.3611,58.6356,58.3532,58.5964,82753.0
2016-01-21 15:00:00,74.69,74.69,74.3,74.41,201355.0,58.5885,58.5885,58.2826,58.3689,201355.0
2016-01-21 15:10:00,74.41,74.62,74.35,74.5,101890.0,58.3689,58.5336,58.3218,58.4395,101890.0
2016-01-21 15:20:00,74.5,74.61,74.39,74.49,141960.0,58.4395,58.5258,58.3532,58.4316,141960.0
2016-01-21 15:30:00,74.5,74.76,74.49,74.74,106136.0,58.4395,58.6434,58.4316,58.6278,106136.0
2016-01-21 15:40:00,74.7,74.83,74.53,74.6,133490.0,58.5964,58.6984,58.463,58.5179,133490.0
2016-01-21 15:50:00,74.59,74.71,74.47,74.47,90691.0,58.5101,58.6042,58.416,58.416,90691.0
2016-01-22 09:30:00,75.67,75.73,75.43,75.47,71693.0,59.3573,59.4043,59.169,59.2004,71693.0
2016-01-22 09:40:00,75.46,75.6,75.4,75.56,75548.0,59.1925,59.3024,59.1455,59.271,75548.0
2016-01-22 09:50:00,75.57,75.77,75.52,75.77,70133.0,59.2788,59.4357,59.2396,59.4357,70133.0
2016-01-22 10:00:00,75.76,75.82,75.62,75.69,52395.0,59.4279,59.4749,59.318,59.373,52395.0
2016-01-22 10:10:00,75.66,75.84,75.66,75.78,41189.0,59.3494,59.4906,59.3494,59.4436,41189.0
2016-01-22 10:20:00,75.74,75.76,75.64,75.69,52831.0,59.4122,59.4279,59.3337,59.373,52831.0
2016-01-22 10:30:00,75.71,75.76,75.58,75.63,62320.0,59.3886,59.4279,59.2867,59.3259,62320.0
2016-01-22 10:40:00,75.63,75.68,75.45,75.47,63250.0,59.3259,59.3651,59.1847,59.2004,63250.0
2016-01-22 10:50:00,75.46,75.52,75.37,75.39,123230.0,59.1925,59.2396,59.1219,59.1376,123230.0
2016-01-22 11:00:00,75.38,75.48,75.32,75.33,104219.0,59.1298,59.2082,59.0827,59.0906,104219.0
2016-01-22 11:10:00,75.32,75.43,75.25,75.4,55399.0,59.0827,59.169,59.0278,59.1455,55399.0
2016-01-22 11:20:00,75.4,75.49,75.35,75.44,35298.0,59.1455,59.2161,59.1063,59.1769,35298.0
2016-01-22 11:30:00,75.44,75.46,75.22,75.23,31897.0,59.1769,59.1925,59.0043,59.0121,31897.0
2016-01-22 11:40:00,75.24,75.54,75.15,75.19,159368.0,59.02,59.2553,58.9494,58.9807,159368.0
2016-01-22 11:50:00,75.19,75.34,75.16,75.23,175871.0,58.9807,59.0984,58.9572,59.0121,175871.0
2016-01-22 12:00:00,75.22,75.37,75.21,75.35,143338.0,59.0043,59.1219,58.9964,59.1063,143338.0
2016-01-22 12:10:00,75.36,75.43,75.29,75.43,33380.0,59.1141,59.169,59.0592,59.169,33380.0
2016-01-22 12:20:00,75.4,75.47,75.36,75.4,47552.0,59.1455,59.2004,59.1141,59.1455,47552.0
2016-01-22 12:30:00,75.41,75.51,75.33,75.5,133297.0,59.1533,59.2318,59.0906,59.2239,133297.0
2016-01-22 12:40:00,75.51,75.52,75.39,75.44,25990.0,59.2318,59.2396,59.1376,59.1769,25990.0
2016-01-22 12:50:00,75.43,75.55,75.43,75.55,13038.0,59.169,59.2631,59.169,59.2631,13038.0
2016-01-22 13:00:00,75.54,75.54,75.42,75.42,28777.0,59.2553,59.2553,59.1612,59.1612,28777.0
2016-01-22 13:10:00,75.42,75.53,75.41,75.53,13352.0,59.1612,59.2474,59.1533,59.2474,13352.0
2016-01-22 13:20:00,75.57,75.62,75.54,75.54,71640.0,59.2788,59.318,59.2553,59.2553,71640.0
2016-01-22 13:30:00,75.55,75.6,75.53,75.54,40544.0,59.2631,59.3024,59.2474,59.2553,40544.0
2016-01-22 13:40:00,75.55,75.72,75.55,75.72,34583.0,59.2631,59.3965,59.2631,59.3965,34583.0
2016-01-22 13:50:00,75.71,75.75,75.68,75.74,21188.0,59.3886,59.42,59.3651,59.4122,21188.0
2016-01-22 14:00:00,75.74,75.74,75.67,75.74,21376.0,59.4122,59.4122,59.3573,59.4122,21376.0
2016-01-22 14:10:00,75.76,75.85,75.74,75.84,48640.0,59.4279,59.4985,59.4122,59.4906,48640.0
2016-01-22 14:20:00,75.82,75.84,75.65,75.65,63832.0,59.4749,59.4906,59.3416,59.3416,63832.0
2016-01-22 14:30:00,75.65,75.7,75.53,75.57,72096.0,59.3416,59.3808,59.2474,59.2788,72096.0
2016-01-22 14:40:00,75.53,75.61,75.5,75.61,48512.0,59.2474,59.3102,59.2239,59.3102,48512.0
2016-01-22 14:50:00,75.6,75.7,75.55,75.69,30212.0,59.3024,59.3808,59.2631,59.373,30212.0
2016-01-22 15:00:00,75.7,75.72,75.52,75.53,32789.0,59.3808,59.3965,59.2396,59.2474,32789.0
2016-01-22 15:10:00,75.51,75.62,75.47,75.58,111764.0,59.2318,59.318,59.2004,59.2867,111764.0
2016-01-22 15:20:00,75.58,75.66,75.54,75.64,41931.0,59.2867,59.3494,59.2553,59.3337,41931.0
2016-01-22 15:30:00,75.63,75.65,75.53,75.65,84511.0,59.3259,59.3416,59.2474,59.3416,84511.0
2016-01-22 15:40:00,75.66,75.79,75.63,75.78,36165.0,59.3494,59.4514,59.3259,59.4436,36165.0
2016-01-22 15:50:00,75.78,75.78,75.69,75.75,44536.0,59.4436,59.4436,59.373,59.42,44536.0
2016-01-25 09:30:00,75.46,75.55,75.24,75.35,41668.0,59.1925,59.2631,59.02,59.1063,41668.0
2016-01-25 09:40:00,75.3,75.32,75.15,75.18,20496.0,59.067,59.0827,58.9494,58.9729,20496.0
2016-01-25 09:50:00,75.19,75.34,75.17,75.26,26825.0,58.9807,59.0984,58.9651,59.0357,26825.0
2016-01-25 10:00:00,75.26,75.48,75.18,75.34,53558.0,59.0357,59.2082,58.9729,59.0984,53558.0
2016-01-25 10:10:00,75.33,75.34,75.08,75.19,28769.0,59.0906,59.0984,58.8945,58.9807,28769.0
2016-01-25 10:20:00,75.16,75.32,75.11,75.24,49211.0,58.9572,59.0827,58.918,59.02,49211.0
2016-01-25 10:30:00,75.22,75.31,75.11,75.14,31786.0,59.0043,59.0749,58.918,58.9415,31786.0
2016-01-25 10:40:00,75.13,75.14,75.0,75.1,62970.0,58.9337,58.9415,58.8317,58.9101,62970.0
2016-01-25 10:50:00,75.1,75.13,75.02,75.09,115842.0,58.9101,58.9337,58.8474,58.9023,115842.0
2016-01-25 11:00:00,75.07,75.07,74.92,74.97,89484.0,58.8866,58.8866,58.769,58.8082,89484.0
2016-01-25 11:10:00,74.96,75.0,74.89,74.99,21726.0,58.8003,58.8317,58.7454,58.8239,21726.0
2016-01-25 11:20:00,74.99,75.18,74.99,75.15,26313.0,58.8239,58.9729,58.8239,58.9494,26313.0
2016-01-25 11:30:00,75.14,75.18,75.09,75.17,14973.0,58.9415,58.9729,58.9023,58.9651,14973.0
2016-01-25 11:40:00,75.17,75.18,75.01,75.08,29207.0,58.9651,58.9729,58.8395,58.8945,29207.0
2016-01-25 11:50:00,75.1,75.22,75.08,75.14,32597.0,58.9101,59.0043,58.8945,58.9415,32597.0
2016-01-25 12:00:00,75.14,75.21,75.1,75.13,18531.0,58.9415,58.9964,58.9101,58.9337,18531.0
2016-01-25 12:10:00,75.12,75.16,75.04,75.13,52849.0,58.9258,58.9572,58.8631,58.9337,52849.0
2016-01-25 12:20:00,75.14,75.2,75.11,75.16,35314.0,58.9415,58.9886,58.918,58.9572,35314.0
2016-01-25 12:30:00,75.16,75.2,75.11,75.2,17300.0,58.9572,58.9886,58.918,58.9886,17300.0
2016-01-25 12:40:00,75.22,75.26,75.16,75.21,20098.0,59.0043,59.0357,58.9572,58.9964,20098.0
2016-01-25 12:50:00,75.22,75.25,75.17,75.24,59511.0,59.0043,59.0278,58.9651,59.02,59511.0
2016-01-25 13:00:00,75.24,75.4,75.24,75.36,35305.0,59.02,59.1455,59.02,59.1141,35305.0
2016-01-25 13:10:00,75.36,75.36,75.28,75.34,33432.0,59.1141,59.1141,59.0513,59.0984,33432.0
2016-01-25 13:20:00,75.35,75.41,75.29,75.31,24894.0,59.1063,59.1533,59.0592,59.0749,24894.0
2016-01-25 13:30:00,75.31,75.35,75.25,75.27,13556.0,59.0749,59.1063,59.0278,59.0435,13556.0
2016-01-25 13:40:00,75.27,75.3,75.11,75.12,51860.0,59.0435,59.067,58.918,58.9258,51860.0
2016-01-25 13:50:00,75.12,75.15,75.04,75.06,22626.0,58.9258,58.9494,58.8631,58.8788,22626.0
2016-01-25 14:00:00,75.03,75.13,74.97,75.13,74717.0,58.8552,58.9337,58.8082,58.9337,74717.0
2016-01-25 14:10:00,75.12,75.16,75.04,75.1,45881.0,58.9258,58.9572,58.8631,58.9101,45881.0
2016-01-25 14:20:00,75.11,75.11,74.98,75.1,31620.0,58.918,58.918,58.816,58.9101,31620.0
2016-01-25 14:30:00,75.1,75.11,75.0,75.06,25210.0,58.9101,58.918,58.8317,58.8788,25210.0
2016-01-25 14:40:00,75.07,75.07,74.93,74.93,76789.0,58.8866,58.8866,58.7768,58.7768,76789.0
2016-01-25 14:50:00,74.92,75.0,74.91,74.97,60967.0,58.769,58.8317,58.7611,58.8082,60967.0
2016-01-25 15:00:00,74.96,75.05,74.85,74.87,60711.0,58.8003,58.8709,58.714,58.7297,60711.0
2016-01-25 15:10:00,74.83,74.87,74.75,74.82,70597.0,58.6984,58.7297,58.6356,58.6905,70597.0
2016-01-25 15:20:00,74.81,74.81,74.63,74.65,130516.0,58.6827,58.6827,58.5415,58.5572,130516.0
2016-01-25 15:30:00,74.65,74.7,74.43,74.47,62092.0,58.5572,58.5964,58.3846,58.416,62092.0
2016-01-25 15:40:00,74.47,74.52,74.4,74.52,87186.0,58.416,58.4552,58.3611,58.4552,87186.0
2016-01-25 15:50:00,74.52,74.57,74.39,74.46,154867.0,58.4552,58.4944,58.3532,58.4081,154867.0
2016-01-26 09:30:00,74.8,75.15,74.8,75.01,59869.0,58.6748,58.9494,58.6748,58.8395,59869.0
2016-01-26 09:40:00,75.02,75.11,74.86,74.88,41767.0,58.8474,58.918,58.7219,58.7376,41767.0
2016-01-26 09:50:00,74.89,75.01,74.87,74.98,42703.0,58.7454,58.8395,58.7297,58.816,42703.0
2016-01-26 10:00:00,75.0,75.36,75.0,75.34,45563.0,58.8317,59.1141,58.8317,59.0984,45563.0
2016-01-26 10:10:00,75.35,75.51,75.35,75.47,32526.0,59.1063,59.2318,59.1063,59.2004,32526.0
2016-01-26 10:20:00,75.48,75.55,75.43,75.44,52634.0,59.2082,59.2631,59.169,59.1769,52634.0
2016-01-26 10:30:00,75.46,75.6,75.46,75.56,31161.0,59.1925,59.3024,59.1925,59.271,31161.0
2016-01-26 10:40:00,75.58,75.62,75.51,75.51,99810.0,59.2867,59.318,59.2318,59.2318,99810.0
2016-01-26 10:50:00,75.53,75.54,75.39,75.44,109074.0,59.2474,59.2553,59.1376,59.1769,109074.0
2016-01-26 11:00:00,75.42,75.61,75.41,75.47,46041.0,59.1612,59.3102,59.1533,59.2004,46041.0
2016-01-26 11:10:00,75.47,75.56,75.42,75.56,25299.0,59.2004,59.271,59.1612,59.271,25299.0
2016-01-26 11:20:00,75.56,75.57,75.44,75.51,49453.0,59.271,59.2788,59.1769,59.2318,49453.0
2016-01-26 11:30:00,75.51,75.51,75.34,75.41,50752.0,59.2318,59.2318,59.0984,59.1533,50752.0
2016-01-26 11:40:00,75.4,75.45,75.38,75.39,36215.0,59.1455,59.1847,59.1298,59.1376,36215.0
2016-01-26 11:50:00,75.41,75.52,75.4,75.43,40243.0,59.1533,59.2396,59.1455,59.169,40243.0
2016-01-26 12:00:00,75.45,75.57,75.44,75.55,16367.0,59.1847,59.2788,59.1769,59.2631,16367.0
2016-01-26 12:10:00,75.56,75.79,75.55,75.74,59299.0,59.271,59.4514,59.2631,59.4122,59299.0
2016-01-26 12:20:00,75.75,75.77,75.7,75.75,19290.0,59.42,59.4357,59.3808,59.42,19290.0
2016-01-26 12:30:00,75.76,75.81,75.74,75.75,12395.0,59.4279,59.4671,59.4122,59.42,12395.0
2016-01-26 12:40:00,75.75,75.78,75.69,75.71,118527.0,59.42,59.4436,59.373,59.3886,118527.0
2016-01-26 12:50:00,75.72,75.74,75.64,75.68,55333.0,59.3965,59.4122,59.3337,59.3651,55333.0
2016-01-26 13:00:00,75.68,75.74,75.62,75.65,32942.0,59.3651,59.4122,59.318,59.3416,32942.0
2016-01-26 13:10:00,75.64,75.74,75.63,75.73,138969.0,59.3337,59.4122,59.3259,59.4043,138969.0
2016-01-26 13:20:00,75.73,75.81,75.72,75.72,57678.0,59.4043,59.4671,59.3965,59.3965,57678.0
2016-01-26 13:30:00,75.74,75.74,75.64,75.64,18027.0,59.4122,59.4122,59.3337,59.3337,18027.0
2016-01-26 13:40:00,75.65,75.73,75.63,75.73,16753.0,59.3416,59.4043,59.3259,59.4043,16753.0
2016-01-26 13:50:00,75.73,75.74,75.67,75.67,14608.0,59.4043,59.4122,59.3573,59.3573,14608.0
2016-01-26 14:00:00,75.64,75.66,75.53,75.57,47845.0,59.3337,59.3494,59.2474,59.2788,47845.0
2016-01-26 14:10:00,75.57,75.6,75.53,75.58,113435.0,59.2788,59.3024,59.2474,59.2867,113435.0
2016-01-26 14:20:00,75.57,75.62,75.49,75.51,30694.0,59.2788,59.318,59.2161,59.2318,30694.0
2016-01-26 14:30:00,75.5,75.57,75.44,75.51,34660.0,59.2239,59.2788,59.1769,59.2318,34660.0
2016-01-26 14:40:00,75.52,75.57,75.48,75.52,73743.0,59.2396,59.2788,59.2082,59.2396,73743.0
2016-01-26 14:50:00,75.51,75.63,75.51,75.53,39124.0,59.2318,59.3259,59.2318,59.2474,39124.0
2016-01-26 15:00:00,75.52,75.57,75.4,75.42,55515.0,59.2396,59.2788,59.1455,59.1612,55515.0
2016-01-26 15:10:00,75.42,75.6,75.38,75.47,39163.0,59.1612,59.3024,59.1298,59.2004,39163.0
2016-01-26 15:20:00,75.46,75.52,75.42,75.5,95608.0,59.1925,59.2396,59.1612,59.2239,95608.0
2016-01-26 15:30:00,75.49,75.59,75.43,75.58,42424.0,59.2161,59.2945,59.169,59.2867,42424.0
2016-01-26 15:40:00,75.58,75.76,75.58,75.67,111928.0,59.2867,59.4279,59.2867,59.3573,111928.0
2016-01-26 15:50:00,75.67,75.75,75.58,75.74,32829.0,59.3573,59.42,59.2867,59.4122,32829.0
2016-01-27 09:30:00,75.53,75.63,75.39,75.6,33356.0,59.2474,59.3259,59.1376,59.3024,33356.0
2016-01-27 09:40:00,75.7,75.84,75.67,75.76,25051.0,59.3808,59.4906,59.3573,59.4279,25051.0
2016-01-27 09:50:00,75.73,75.73,75.65,75.7,83820.0,59.4043,59.4043,59.3416,59.3808,83820.0
2016-01-27 10:00:00,75.7,75.7,75.47,75.54,33017.0,59.3808,59.3808,59.2004,59.2553,33017.0
2016-01-27 10:10:00,75.55,75.55,75.31,75.44,44272.0,59.2631,59.2631,59.0749,59.1769,44272.0
2016-01-27 10:20:00,75.44,75.51,75.38,75.38,26658.0,59.1769,59.2318,59.1298,59.1298,26658.0
2016-01-27 10:30:00,75.37,75.72,75.37,75.69,54791.0,59.1219,59.3965,59.1219,59.373,54791.0
2016-01-27 10:40:00,75.69,75.78,75.62,75.62,21056.0,59.373,59.4436,59.318,59.318,21056.0
2016-01-27 10:50:00,75.61,75.67,75.52,75.59,26678.0,59.3102,59.3573,59.2396,59.2945,26678.0
2016-01-27 11:00:00,75.62,75.72,75.55,75.68,31574.0,59.318,59.3965,59.2631,59.3651,31574.0
2016-01-27 11:10:00,75.66,75.81,75.61,75.81,15436.0,59.3494,59.4671,59.3102,59.4671,15436.0
2016-01-27 11:20:00,75.8,75.95,75.8,75.93,18927.0,59.4592,59.5769,59.4592,59.5612,18927.0
2016-01-27 11:30:00,75.95,76.28,75.93,76.26,28357.0,59.5769,59.8358,59.5612,59.8201,28357.0
2016-01-27 11:40:00,76.27,76.5,76.22,76.39,31711.0,59.8279,60.0083,59.7887,59.9221,31711.0
2016-01-27 11:50:00,76.41,76.42,76.32,76.42,22843.0,59.9377,59.9456,59.8671,59.9456,22843.0
2016-01-27 12:00:00,76.41,76.54,76.37,76.45,22580.0,59.9377,60.0397,59.9064,59.9691,22580.0
2016-01-27 12:10:00,76.44,76.61,76.44,76.61,26012.0,59.9613,60.0946,59.9613,60.0946,26012.0
2016-01-27 12:20:00,76.58,76.59,76.41,76.42,18794.0,60.0711,60.0789,59.9377,59.9456,18794.0
2016-01-27 12:30:00,76.43,76.45,76.31,76.38,33603.0,59.9534,59.9691,59.8593,59.9142,33603.0
2016-01-27 12:40:00,76.39,76.46,76.34,76.45,45882.0,59.9221,59.977,59.8828,59.9691,45882.0
2016-01-27 12:50:00,76.45,76.45,76.3,76.31,27184.0,59.9691,59.9691,59.8515,59.8593,27184.0
2016-01-27 13:00:00,76.31,76.36,76.24,76.36,19510.0,59.8593,59.8985,59.8044,59.8985,19510.0
2016-01-27 13:10:00,76.37,76.44,76.23,76.29,63957.0,59.9064,59.9613,59.7965,59.8436,63957.0
2016-01-27 13:20:00,76.3,76.37,76.26,76.26,21187.0,59.8515,59.9064,59.8201,59.8201,21187.0
2016-01-27 13:30:00,76.25,76.37,76.25,76.33,40013.0,59.8122,59.9064,59.8122,59.875,40013.0
2016-01-27 13:40:00,76.33,76.34,76.22,76.3,42621.0,59.875,59.8828,59.7887,59.8515,42621.0
2016-01-27 13:50:00,76.29,76.42,76.27,76.42,21142.0,59.8436,59.9456,59.8279,59.9456,21142.0
2016-01-27 14:00:00,76.43,76.62,75.85,75.85,128544.0,59.9534,60.1025,59.4985,59.4985,128544.0
2016-01-27 14:10:00,75.85,76.01,75.67,75.99,176504.0,59.4985,59.624,59.3573,59.6083,176504.0
2016-01-27 14:20:00,75.99,76.18,75.93,76.05,102150.0,59.6083,59.7573,59.5612,59.6553,102150.0
2016-01-27 14:30:00,76.01,76.07,75.7,75.71,88457.0,59.624,59.671,59.3808,59.3886,88457.0
2016-01-27 14:40:00,75.71,75.85,75.6,75.75,72794.0,59.3886,59.4985,59.3024,59.42,72794.0
2016-01-27 14:50:00,75.76,75.83,75.45,75.53,84153.0,59.4279,59.4828,59.1847,59.2474,84153.0
2016-01-27 15:00:00,75.51,75.52,75.16,75.33,93781.0,59.2318,59.2396,58.9572,59.0906,93781.0
2016-01-27 15:10:00,75.31,75.32,74.93,74.95,93972.0,59.0749,59.0827,58.7768,58.7925,93972.0
2016-01-27 15:20:00,74.95,75.27,74.9,75.17,134912.0,58.7925,59.0435,58.7533,58.9651,134912.0
2016-01-27 15:30:00,75.15,75.39,75.13,75.18,69649.0,58.9494,59.1376,58.9337,58.9729,69649.0
2016-01-27 15:40:00,75.17,75.42,75.1,75.32,66239.0,58.9651,59.1612,58.9101,59.0827,66239.0
2016-01-27 15:50:00,75.32,75.39,75.23,75.36,50382.0,59.0827,59.1376,59.0121,59.1141,50382.0
2016-01-28 09:30:00,75.95,76.06,75.81,75.84,40536.0,59.5769,59.6632,59.4671,59.4906,40536.0
2016-01-28 09:40:00,75.77,75.99,75.75,75.84,11618.0,59.4357,59.6083,59.42,59.4906,11618.0
2016-01-28 09:50:00,75.9,76.06,75.9,75.92,23528.0,59.5377,59.6632,59.5377,59.5534,23528.0
2016-01-28 10:00:00,75.9,75.92,75.57,75.58,27352.0,59.5377,59.5534,59.2788,59.2867,27352.0
2016-01-28 10:10:00,75.61,75.68,75.34,75.35,21148.0,59.3102,59.3651,59.0984,59.1063,21148.0
2016-01-28 10:20:00,75.32,75.51,75.19,75.19,47853.0,59.0827,59.2318,58.9807,58.9807,47853.0
2016-01-28 10:30:00,75.17,75.22,74.96,75.22,38457.0,58.9651,59.0043,58.8003,59.0043,38457.0
2016-01-28 10:40:00,75.21,75.3,75.12,75.27,39032.0,58.9964,59.067,58.9258,59.0435,39032.0
2016-01-28 10:50:00,75.32,75.34,75.15,75.3,39436.0,59.0827,59.0984,58.9494,59.067,39436.0
2016-01-28 11:00:00,75.29,75.59,75.29,75.56,40153.0,59.0592,59.2945,59.0592,59.271,40153.0
2016-01-28 11:10:00,75.58,75.6,75.48,75.54,116201.0,59.2867,59.3024,59.2082,59.2553,116201.0
2016-01-28 11:20:00,75.55,75.66,75.43,75.44,66670.0,59.2631,59.3494,59.169,59.1769,66670.0
2016-01-28 11:30:00,75.41,75.45,75.25,75.31,29249.0,59.1533,59.1847,59.0278,59.0749,29249.0
2016-01-28 11:40:00,75.31,75.34,75.09,75.14,21233.0,59.0749,59.0984,58.9023,58.9415,21233.0
2016-01-28 11:50:00,75.17,75.24,75.07,75.07,17026.0,58.9651,59.02,58.8866,58.8866,17026.0
2016-01-28 12:00:00,75.08,75.33,75.08,75.26,58305.0,58.8945,59.0906,58.8945,59.0357,58305.0
2016-01-28 12:10:00,75.27,75.42,75.23,75.35,36114.0,59.0435,59.1612,59.0121,59.1063,36114.0
2016-01-28 12:20:00,75.37,75.61,75.37,75.6,19047.0,59.1219,59.3102,59.1219,59.3024,19047.0
2016-01-28 12:30:00,75.65,75.8,75.57,75.7,77887.0,59.3416,59.4592,59.2788,59.3808,77887.0
2016-01-28 12:40:00,75.71,75.81,75.71,75.74,15406.0,59.3886,59.4671,59.3886,59.4122,15406.0
2016-01-28 12:50:00,75.74,75.77,75.59,75.64,30797.0,59.4122,59.4357,59.2945,59.3337,30797.0
2016-01-28 13:00:00,75.63,75.67,75.52,75.63,31630.0,59.3259,59.3573,59.2396,59.3259,31630.0
2016-01-28 13:10:00,75.65,75.74,75.46,75.47,38595.0,59.3416,59.4122,59.1925,59.2004,38595.0
2016-01-28 13:20:00,75.45,75.56,75.32,75.56,60989.0,59.1847,59.271,59.0827,59.271,60989.0
2016-01-28 13:30:00,75.55,75.66,75.55,75.64,10507.0,59.2631,59.3494,59.2631,59.3337,10507.0
2016-01-28 13:40:00,75.63,75.71,75.57,75.64,31420.0,59.3259,59.3886,59.2788,59.3337,31420.0
2016-01-28 13:50:00,75.63,75.68,75.45,75.45,42658.0,59.3259,59.3651,59.1847,59.1847,42658.0
2016-01-28 14:00:00,75.46,75.76,75.46,75.74,32544.0,59.1925,59.4279,59.1925,59.4122,32544.0
2016-01-28 14:10:00,75.7,75.76,75.61,75.64,19031.0,59.3808,59.4279,59.3102,59.3337,19031.0
2016-01-28 14:20:00,75.64,75.8,75.63,75.78,50386.0,59.3337,59.4592,59.3259,59.4436,50386.0
2016-01-28 14:30:00,75.8,75.86,75.72,75.72,30775.0,59.4592,59.5063,59.3965,59.3965,30775.0
2016-01-28 14:40:00,75.72,75.77,75.6,75.61,219877.0,59.3965,59.4357,59.3024,59.3102,219877.0
2016-01-28 14:50:00,75.63,75.69,75.53,75.68,66730.0,59.3259,59.373,59.2474,59.3651,66730.0
2016-01-28 15:00:00,75.67,75.74,75.6,75.71,187695.0,59.3573,59.4122,59.3024,59.3886,187695.0
2016-01-28 15:10:00,75.72,75.86,75.72,75.77,93619.0,59.3965,59.5063,59.3965,59.4357,93619.0
2016-01-28 15:20:00,75.76,75.79,75.64,75.65,49961.0,59.4279,59.4514,59.3337,59.3416,49961.0
2016-01-28 15:30:00,75.65,75.83,75.65,75.75,44062.0,59.3416,59.4828,59.3416,59.42,44062.0
2016-01-28 15:40:00,75.77,75.8,75.58,75.72,55438.0,59.4357,59.4592,59.2867,59.3965,55438.0
2016-01-28 15:50:00,75.71,75.73,75.64,75.64,34506.0,59.3886,59.4043,59.3337,59.3337,34506.0
2016-01-29 09:30:00,76.23,76.43,76.2,76.4,34768.0,59.7965,59.9534,59.773,59.9299,34768.0
2016-01-29 09:40:00,76.39,76.46,76.31,76.46,28559.0,59.9221,59.977,59.8593,59.977,28559.0
2016-01-29 09:50:00,76.47,76.66,76.47,76.64,23496.0,59.9848,60.1338,59.9848,60.1182,23496.0
2016-01-29 10:00:00,76.65,76.74,76.61,76.72,26159.0,60.126,60.1966,60.0946,60.1809,26159.0
2016-01-29 10:10:00,76.73,76.82,76.71,76.77,42798.0,60.1888,60.2594,60.1731,60.2201,42798.0
2016-01-29 10:20:00,76.74,76.8,76.59,76.62,22502.0,60.1966,60.2437,60.0789,60.1025,22502.0
2016-01-29 10:30:00,76.56,76.57,76.45,76.52,34887.0,60.0554,60.0632,59.9691,60.024,34887.0
2016-01-29 10:40:00,76.53,76.64,76.53,76.63,61724.0,60.0319,60.1182,60.0319,60.1103,61724.0
2016-01-29 10:50:00,76.63,76.64,76.52,76.55,64294.0,60.1103,60.1182,60.024,60.0476,64294.0
2016-01-29 11:00:00,76.57,76.73,76.56,76.71,33711.0,60.0632,60.1888,60.0554,60.1731,33711.0
2016-01-29 11:10:00,76.71,76.72,76.52,76.53,57476.0,60.1731,60.1809,60.024,60.0319,57476.0
2016-01-29 11:20:00,76.54,76.65,76.54,76.59,20973.0,60.0397,60.126,60.0397,60.0789,20973.0
2016-01-29 11:30:00,76.59,76.65,76.53,76.54,30568.0,60.0789,60.126,60.0319,60.0397,30568.0
2016-01-29 11:40:00,76.56,76.62,76.46,76.61,52277.0,60.0554,60.1025,59.977,60.0946,52277.0
2016-01-29 11:50:00,76.62,76.84,76.6,76.81,48477.0,60.1025,60.275,60.0868,60.2515,48477.0
2016-01-29 12:00:00,76.8,76.82,76.76,76.79,16550.0,60.2437,60.2594,60.2123,60.2358,16550.0
2016-01-29 12:10:00,76.8,76.98,76.8,76.98,16180.0,60.2437,60.3849,60.2437,60.3849,16180.0
2016-01-29 12:20:00,76.97,77.01,76.95,77.01,4503.0,60.377,60.4084,60.3613,60.4084,4503.0
2016-01-29 12:30:00,77.01,77.02,76.95,77.02,26978.0,60.4084,60.4162,60.3613,60.4162,26978.0
2016-01-29 12:40:00,77.02,77.07,77.02,77.03,8739.0,60.4162,60.4555,60.4162,60.4241,8739.0
2016-01-29 12:50:00,77.02,77.08,77.02,77.07,31672.0,60.4162,60.4633,60.4162,60.4555,31672.0
2016-01-29 13:00:00,77.05,77.07,76.96,76.96,21531.0,60.4398,60.4555,60.3692,60.3692,21531.0
2016-01-29 13:10:00,77.02,77.07,77.02,77.07,23290.0,60.4162,60.4555,60.4162,60.4555,23290.0
2016-01-29 13:20:00,77.07,77.09,77.04,77.05,22777.0,60.4555,60.4711,60.4319,60.4398,22777.0
2016-01-29 13:30:00,77.08,77.08,77.03,77.07,21332.0,60.4633,60.4633,60.4241,60.4555,21332.0
2016-01-29 13:40:00,77.09,77.19,77.08,77.18,53756.0,60.4711,60.5496,60.4633,60.5417,53756.0
2016-01-29 13:50:00,77.2,77.2,77.07,77.1,69676.0,60.5574,60.5574,60.4555,60.479,69676.0
2016-01-29 14:00:00,77.1,77.1,77.02,77.04,35062.0,60.479,60.479,60.4162,60.4319,35062.0
2016-01-29 14:10:00,77.03,77.12,76.99,77.12,42801.0,60.4241,60.4947,60.3927,60.4947,42801.0
2016-01-29 14:20:00,77.11,77.21,77.1,77.21,52799.0,60.4868,60.5653,60.479,60.5653,52799.0
2016-01-29 14:30:00,77.19,77.23,77.16,77.21,30072.0,60.5496,60.581,60.5261,60.5653,30072.0
2016-01-29 14:40:00,77.23,77.28,77.22,77.27,26394.0,60.581,60.6202,60.5731,60.6123,26394.0
2016-01-29 14:50:00,77.27,77.28,77.13,77.2,39747.0,60.6123,60.6202,60.5025,60.5574,39747.0
2016-01-29 15:00:00,77.2,77.26,77.15,77.26,44122.0,60.5574,60.6045,60.5182,60.6045,44122.0
2016-01-29 15:10:00,77.25,77.28,77.21,77.26,14900.0,60.5967,60.6202,60.5653,60.6045,14900.0
2016-01-29 15:20:00,77.26,77.4,77.25,77.39,30610.0,60.6045,60.7143,60.5967,60.7065,30610.0
2016-01-29 15:30:00,77.39,77.47,77.34,77.39,43012.0,60.7065,60.7692,60.6673,60.7065,43012.0
2016-01-29 15:40:00,77.39,77.55,77.37,77.54,32203.0,60.7065,60.832,60.6908,60.8241,32203.0
2016-01-29 15:50:00,77.54,77.65,77.44,77.64,175649.0,60.8241,60.9104,60.7457,60.9026,175649.0
2016-02-01 09:30:00,77.16,77.19,77.0,77.19,45493.0,60.5261,60.5496,60.4005,60.5496,45493.0
2016-02-01 09:40:00,77.19,77.22,76.96,76.97,13574.0,60.5496,60.5731,60.3692,60.377,13574.0
2016-02-01 09:50:00,76.96,77.05,76.93,77.0,20352.0,60.3692,60.4398,60.3456,60.4005,20352.0
2016-02-01 10:00:00,76.97,76.98,76.8,76.91,19398.0,60.377,60.3849,60.2437,60.33,19398.0
2016-02-01 10:10:00,76.95,77.17,76.91,77.11,23981.0,60.3613,60.5339,60.33,60.4868,23981.0
2016-02-01 10:20:00,77.1,77.19,77.03,77.04,43450.0,60.479,60.5496,60.4241,60.4319,43450.0
2016-02-01 10:30:00,77.03,77.15,77.0,77.07,10444.0,60.4241,60.5182,60.4005,60.4555,10444.0
2016-02-01 10:40:00,77.08,77.24,77.05,77.19,18575.0,60.4633,60.5888,60.4398,60.5496,18575.0
2016-02-01 10:50:00,77.19,77.31,77.14,77.26,60559.0,60.5496,60.6437,60.5104,60.6045,60559.0
2016-02-01 11:00:00,77.26,77.26,77.15,77.15,10314.0,60.6045,60.6045,60.5182,60.5182,10314.0
2016-02-01 11:10:00,77.15,77.31,77.13,77.24,46257.0,60.5182,60.6437,60.5025,60.5888,46257.0
2016-02-01 11:20:00,77.21,77.27,77.13,77.26,26995.0,60.5653,60.6123,60.5025,60.6045,26995.0
2016-02-01 11:30:00,77.28,77.41,77.23,77.39,21426.0,60.6202,60.7222,60.581,60.7065,21426.0
2016-02-01 11:40:00,77.36,77.39,77.32,77.34,123392.0,60.6829,60.7065,60.6516,60.6673,123392.0
2016-02-01 11:50:00,77.33,77.35,77.28,77.3,33758.0,60.6594,60.6751,60.6202,60.6359,33758.0
2016-02-01 12:00:00,77.3,77.32,77.13,77.19,180127.0,60.6359,60.6516,60.5025,60.5496,180127.0
2016-02-01 12:10:00,77.19,77.26,77.17,77.21,11988.0,60.5496,60.6045,60.5339,60.5653,11988.0
2016-02-01 12:20:00,77.18,77.19,77.07,77.08,30531.0,60.5417,60.5496,60.4555,60.4633,30531.0
2016-02-01 12:30:00,77.1,77.15,77.05,77.09,30482.0,60.479,60.5182,60.4398,60.4711,30482.0
2016-02-01 12:40:00,77.12,77.17,77.07,77.16,16310.0,60.4947,60.5339,60.4555,60.5261,16310.0
2016-02-01 12:50:00,77.15,77.15,77.02,77.06,24073.0,60.5182,60.5182,60.4162,60.4476,24073.0
2016-02-01 13:00:00,77.07,77.21,77.03,77.08,16862.0,60.4555,60.5653,60.4241,60.4633,16862.0
2016-02-01 13:10:00,77.09,77.14,77.04,77.08,14558.0,60.4711,60.5104,60.4319,60.4633,14558.0
2016-02-01 13:20:00,77.1,77.25,77.1,77.22,31502.0,60.479,60.5967,60.479,60.5731,31502.0
2016-02-01 13:30:00,77.25,77.25,77.17,77.19,29251.0,60.5967,60.5967,60.5339,60.5496,29251.0
2016-02-01 13:40:00,77.19,77.28,77.14,77.28,24107.0,60.5496,60.6202,60.5104,60.6202,24107.0
2016-02-01 13:50:00,77.25,77.27,77.16,77.27,24893.0,60.5967,60.6123,60.5261,60.6123,24893.0
2016-02-01 14:00:00,77.28,77.34,77.2,77.2,30885.0,60.6202,60.6673,60.5574,60.5574,30885.0
2016-02-01 14:10:00,77.2,77.29,77.16,77.28,57012.0,60.5574,60.628,60.5261,60.6202,57012.0
2016-02-01 14:20:00,77.29,77.38,77.28,77.38,93389.0,60.628,60.6986,60.6202,60.6986,93389.0
2016-02-01 14:30:00,77.39,77.44,77.36,77.42,100084.0,60.7065,60.7457,60.6829,60.73,100084.0
2016-02-01 14:40:00,77.42,77.51,77.4,77.42,34732.0,60.73,60.8006,60.7143,60.73,34732.0
2016-02-01 14:50:00,77.43,77.56,77.39,77.56,35793.0,60.7379,60.8398,60.7065,60.8398,35793.0
2016-02-01 15:00:00,77.57,77.58,77.45,77.51,32159.0,60.8477,60.8555,60.7535,60.8006,32159.0
2016-02-01 15:10:00,77.51,77.7,77.43,77.69,134003.0,60.8006,60.9496,60.7379,60.9418,134003.0
2016-02-01 15:20:00,77.68,77.83,77.68,77.83,56855.0,60.934,61.0516,60.934,61.0516,56855.0
2016-02-01 15:30:00,77.81,77.84,77.68,77.69,52140.0,61.0359,61.0595,60.934,60.9418,52140.0
2016-02-01 15:40:00,77.69,77.81,77.68,77.68,39377.0,60.9418,61.0359,60.934,60.934,39377.0
2016-02-01 15:50:00,77.69,77.7,77.48,77.48,28981.0,60.9418,60.9496,60.7771,60.7771,28981.0
2016-02-02 09:30:00,76.62,76.62,76.35,76.36,45797.0,60.1025,60.1025,59.8907,59.8985,45797.0
2016-02-02 09:40:00,76.39,76.4,76.28,76.28,25823.0,59.9221,59.9299,59.8358,59.8358,25823.0
2016-02-02 09:50:00,76.25,76.33,76.19,76.3,40330.0,59.8122,59.875,59.7652,59.8515,40330.0
2016-02-02 10:00:00,76.28,76.41,76.26,76.38,29297.0,59.8358,59.9377,59.8201,59.9142,29297.0
2016-02-02 10:10:00,76.39,76.39,76.2,76.21,21430.0,59.9221,59.9221,59.773,59.7809,21430.0
2016-02-02 10:20:00,76.2,76.22,76.08,76.22,23962.0,59.773,59.7887,59.6789,59.7887,23962.0
2016-02-02 10:30:00,76.2,76.29,76.11,76.29,21967.0,59.773,59.8436,59.7024,59.8436,21967.0
2016-02-02 10:40:00,76.26,76.27,76.15,76.18,18843.0,59.8201,59.8279,59.7338,59.7573,18843.0
2016-02-02 10:50:00,76.18,76.21,76.11,76.15,32331.0,59.7573,59.7809,59.7024,59.7338,32331.0
2016-02-02 11:00:00,76.15,76.22,76.1,76.21,24326.0,59.7338,59.7887,59.6946,59.7809,24326.0
2016-02-02 11:10:00,76.23,76.42,76.18,76.34,56202.0,59.7965,59.9456,59.7573,59.8828,56202.0
2016-02-02 11:20:00,76.34,76.39,76.28,76.33,27873.0,59.8828,59.9221,59.8358,59.875,27873.0
2016-02-02 11:30:00,76.32,76.49,76.32,76.47,57709.0,59.8671,60.0005,59.8671,59.9848,57709.0
2016-02-02 11:40:00,76.45,76.46,76.27,76.27,29409.0,59.9691,59.977,59.8279,59.8279,29409.0
2016-02-02 11:50:00,76.28,76.3,76.21,76.22,47298.0,59.8358,59.8515,59.7809,59.7887,47298.0
2016-02-02 12:00:00,76.19,76.22,76.02,76.07,19865.0,59.7652,59.7887,59.6318,59.671,19865.0
2016-02-02 12:10:00,76.02,76.06,75.96,76.04,31329.0,59.6318,59.6632,59.5848,59.6475,31329.0
2016-02-02 12:20:00,76.04,76.11,76.04,76.07,16834.0,59.6475,59.7024,59.6475,59.671,16834.0
2016-02-02 12:30:00,76.1,76.18,76.06,76.18,30298.0,59.6946,59.7573,59.6632,59.7573,30298.0
2016-02-02 12:40:00,76.16,76.24,76.12,76.17,19847.0,59.7416,59.8044,59.7103,59.7495,19847.0
2016-02-02 12:50:00,76.14,76.16,76.05,76.13,13285.0,59.7259,59.7416,59.6553,59.7181,13285.0
2016-02-02 13:00:00,76.12,76.15,76.03,76.07,29624.0,59.7103,59.7338,59.6397,59.671,29624.0
2016-02-02 13:10:00,76.07,76.15,76.06,76.13,11227.0,59.671,59.7338,59.6632,59.7181,11227.0
2016-02-02 13:20:00,76.12,76.21,76.05,76.21,54459.0,59.7103,59.7809,59.6553,59.7809,54459.0
2016-02-02 13:30:00,76.18,76.18,76.04,76.04,49373.0,59.7573,59.7573,59.6475,59.6475,49373.0
2016-02-02 13:40:00,76.05,76.09,75.99,76.01,8523.0,59.6553,59.6867,59.6083,59.624,8523.0
2016-02-02 13:50:00,76.01,76.02,75.9,75.9,33393.0,59.624,59.6318,59.5377,59.5377,33393.0
2016-02-02 14:00:00,75.93,75.99,75.89,75.92,43024.0,59.5612,59.6083,59.5298,59.5534,43024.0
2016-02-02 14:10:00,75.92,76.04,75.87,75.99,36266.0,59.5534,59.6475,59.5142,59.6083,36266.0
2016-02-02 14:20:00,75.97,76.0,75.84,75.87,66205.0,59.5926,59.6161,59.4906,59.5142,66205.0
2016-02-02 14:30:00,75.86,76.02,75.85,76.0,35082.0,59.5063,59.6318,59.4985,59.6161,35082.0
2016-02-02 14:40:00,76.01,76.09,75.97,76.09,76059.0,59.624,59.6867,59.5926,59.6867,76059.0
2016-02-02 14:50:00,76.09,76.16,75.94,75.94,27452.0,59.6867,59.7416,59.5691,59.5691,27452.0
2016-02-02 15:00:00,75.93,75.95,75.81,75.82,33923.0,59.5612,59.5769,59.4671,59.4749,33923.0
2016-02-02 15:10:00,75.79,75.93,75.75,75.88,35862.0,59.4514,59.5612,59.42,59.522,35862.0
2016-02-02 15:20:00,75.9,75.93,75.77,75.88,99948.0,59.5377,59.5612,59.4357,59.522,99948.0
2016-02-02 15:30:00,75.9,76.05,75.89,76.0,44085.0,59.5377,59.6553,59.5298,59.6161,44085.0
2016-02-02 15:40:00,76.01,76.09,75.92,76.03,43420.0,59.624,59.6867,59.5534,59.6397,43420.0
2016-02-02 15:50:00,76.04,76.06,75.97,76.01,39559.0,59.6475,59.6632,59.5926,59.624,39559.0
2016-02-03 09:30:00,76.45,76.59,76.18,76.21,31890.0,59.9691,60.0789,59.7573,59.7809,31890.0
2016-02-03 09:40:00,76.19,76.19,75.96,76.05,33400.0,59.7652,59.7652,59.5848,59.6553,33400.0
2016-02-03 09:50:00,76.14,76.17,75.9,75.9,62851.0,59.7259,59.7495,59.5377,59.5377,62851.0
2016-02-03 10:00:00,75.9,75.9,75.48,75.48,124580.0,59.5377,59.5377,59.2082,59.2082,124580.0
2016-02-03 10:10:00,75.42,75.47,75.22,75.34,56964.0,59.1612,59.2004,59.0043,59.0984,56964.0
2016-02-03 10:20:00,75.33,75.34,75.05,75.09,68420.0,59.0906,59.0984,58.8709,58.9023,68420.0
2016-02-03 10:30:00,75.06,75.06,74.79,75.0,80126.0,58.8788,58.8788,58.667,58.8317,80126.0
2016-02-03 10:40:00,75.04,75.33,75.03,75.24,44865.0,58.8631,59.0906,58.8552,59.02,44865.0
2016-02-03 10:50:00,75.26,75.57,75.22,75.51,53677.0,59.0357,59.2788,59.0043,59.2318,53677.0
2016-02-03 11:00:00,75.52,75.52,75.11,75.22,51063.0,59.2396,59.2396,58.918,59.0043,51063.0
2016-02-03 11:10:00,75.22,75.52,75.1,75.5,28612.0,59.0043,59.2396,58.9101,59.2239,28612.0
2016-02-03 11:20:00,75.51,75.68,75.48,75.63,85244.0,59.2318,59.3651,59.2082,59.3259,85244.0
2016-02-03 11:30:00,75.6,75.68,75.39,75.65,82099.0,59.3024,59.3651,59.1376,59.3416,82099.0
2016-02-03 11:40:00,75.68,75.85,75.68,75.72,69544.0,59.3651,59.4985,59.3651,59.3965,69544.0
2016-02-03 11:50:00,75.74,75.8,75.52,75.61,102509.0,59.4122,59.4592,59.2396,59.3102,102509.0
2016-02-03 12:00:00,75.64,75.75,75.55,75.65,33988.0,59.3337,59.42,59.2631,59.3416,33988.0
2016-02-03 12:10:00,75.65,75.66,75.5,75.52,51668.0,59.3416,59.3494,59.2239,59.2396,51668.0
2016-02-03 12:20:00,75.51,75.73,75.51,75.61,46377.0,59.2318,59.4043,59.2318,59.3102,46377.0
2016-02-03 12:30:00,75.57,75.58,75.39,75.48,54329.0,59.2788,59.2867,59.1376,59.2082,54329.0
2016-02-03 12:40:00,75.45,75.49,75.37,75.49,31610.0,59.1847,59.2161,59.1219,59.2161,31610.0
2016-02-03 12:50:00,75.5,75.68,75.44,75.67,37808.0,59.2239,59.3651,59.1769,59.3573,37808.0
2016-02-03 13:00:00,75.66,75.77,75.59,75.59,29585.0,59.3494,59.4357,59.2945,59.2945,29585.0
2016-02-03 13:10:00,75.6,75.64,75.56,75.6,16247.0,59.3024,59.3337,59.271,59.3024,16247.0
2016-02-03 13:20:00,75.56,75.59,75.47,75.55,9759.0,59.271,59.2945,59.2004,59.2631,9759.0
2016-02-03 13:30:00,75.53,75.55,75.31,75.35,72167.0,59.2474,59.2631,59.0749,59.1063,72167.0
2016-02-03 13:40:00,75.28,75.47,75.27,75.42,26875.0,59.0513,59.2004,59.0435,59.1612,26875.0
2016-02-03 13:50:00,75.41,75.44,75.31,75.31,20425.0,59.1533,59.1769,59.0749,59.0749,20425.0
2016-02-03 14:00:00,75.3,75.6,75.3,75.55,42234.0,59.067,59.3024,59.067,59.2631,42234.0
2016-02-03 14:10:00,75.56,75.72,75.54,75.64,598224.0,59.271,59.3965,59.2553,59.3337,598224.0
2016-02-03 14:20:00,75.64,76.39,75.63,76.29,823180.0,59.3337,59.9221,59.3259,59.8436,823180.0
2016-02-03 14:30:00,76.28,76.36,76.19,76.2,365413.0,59.8358,59.8985,59.7652,59.773,365413.0
2016-02-03 14:40:00,76.26,76.63,76.21,76.57,362954.0,59.8201,60.1103,59.7809,60.0632,362954.0
2016-02-03 14:50:00,76.53,76.63,76.35,76.59,223880.0,60.0319,60.1103,59.8907,60.0789,223880.0
2016-02-03 15:00:00,76.6,76.69,76.48,76.67,80313.0,60.0868,60.1574,59.9927,60.1417,80313.0
2016-02-03 15:10:00,76.66,76.77,76.52,76.59,140249.0,60.1338,60.2201,60.024,60.0789,140249.0
2016-02-03 15:20:00,76.59,76.63,76.35,76.35,52744.0,60.0789,60.1103,59.8907,59.8907,52744.0
2016-02-03 15:30:00,76.39,76.45,76.23,76.28,65944.0,59.9221,59.9691,59.7965,59.8358,65944.0
2016-02-03 15:40:00,76.28,76.51,76.23,76.48,49263.0,59.8358,60.0162,59.7965,59.9927,49263.0
2016-02-03 15:50:00,76.47,76.59,76.43,76.59,244400.0,59.9848,60.0789,59.9534,60.0789,244400.0
2016-02-04 09:30:00,76.39,76.71,76.36,76.47,42445.0,59.9221,60.1731,59.8985,59.9848,42445.0
2016-02-04 09:40:00,76.49,76.63,76.28,76.63,29474.0,60.0005,60.1103,59.8358,60.1103,29474.0
2016-02-04 09:50:00,76.58,76.78,76.58,76.76,36244.0,60.0711,60.228,60.0711,60.2123,36244.0
2016-02-04 10:00:00,76.69,76.8,76.38,76.76,46048.0,60.1574,60.2437,59.9142,60.2123,46048.0
2016-02-04 10:10:00,76.79,77.19,76.74,77.17,20605.0,60.2358,60.5496,60.1966,60.5339,20605.0
2016-02-04 10:20:00,77.14,77.18,77.05,77.07,48254.0,60.5104,60.5417,60.4398,60.4555,48254.0
2016-02-04 10:30:00,77.08,77.3,77.02,77.25,27082.0,60.4633,60.6359,60.4162,60.5967,27082.0
2016-02-04 10:40:00,77.25,77.26,77.15,77.21,35089.0,60.5967,60.6045,60.5182,60.5653,35089.0
2016-02-04 10:50:00,77.23,77.33,77.2,77.32,162451.0,60.581,60.6594,60.5574,60.6516,162451.0
2016-02-04 11:00:00,77.32,77.32,76.99,77.01,62820.0,60.6516,60.6516,60.3927,60.4084,62820.0
2016-02-04 11:10:00,77.0,77.03,76.68,76.68,30780.0,60.4005,60.4241,60.1495,60.1495,30780.0
2016-02-04 11:20:00,76.68,76.84,76.68,76.76,16649.0,60.1495,60.275,60.1495,60.2123,16649.0
2016-02-04 11:30:00,76.74,76.77,76.61,76.69,14506.0,60.1966,60.2201,60.0946,60.1574,14506.0
2016-02-04 11:40:00,76.71,76.76,76.39,76.54,55092.0,60.1731,60.2123,59.9221,60.0397,55092.0
2016-02-04 11:50:00,76.55,76.68,76.51,76.53,85054.0,60.0476,60.1495,60.0162,60.0319,85054.0
2016-02-04 12:00:00,76.57,76.91,76.52,76.87,29120.0,60.0632,60.33,60.024,60.2986,29120.0
2016-02-04 12:10:00,76.88,76.97,76.83,76.91,18846.0,60.3064,60.377,60.2672,60.33,18846.0
2016-02-04 12:20:00,76.86,76.91,76.7,76.74,15293.0,60.2907,60.33,60.1652,60.1966,15293.0
2016-02-04 12:30:00,76.75,76.88,76.66,76.88,27455.0,60.2044,60.3064,60.1338,60.3064,27455.0
2016-02-04 12:40:00,76.92,77.0,76.78,76.86,15843.0,60.3378,60.4005,60.228,60.2907,15843.0
2016-02-04 12:50:00,76.87,76.89,76.77,76.78,19706.0,60.2986,60.3143,60.2201,60.228,19706.0
2016-02-04 13:00:00,76.77,76.92,76.75,76.92,31871.0,60.2201,60.3378,60.2044,60.3378,31871.0
2016-02-04 13:10:00,76.93,77.03,76.9,76.9,12201.0,60.3456,60.4241,60.3221,60.3221,12201.0
2016-02-04 13:20:00,76.92,76.97,76.83,76.88,53460.0,60.3378,60.377,60.2672,60.3064,53460.0
2016-02-04 13:30:00,76.87,77.01,76.85,76.85,25068.0,60.2986,60.4084,60.2829,60.2829,25068.0
2016-02-04 13:40:00,76.89,76.9,76.62,76.62,51821.0,60.3143,60.3221,60.1025,60.1025,51821.0
2016-02-04 13:50:00,76.63,76.71,76.61,76.67,50041.0,60.1103,60.1731,60.0946,60.1417,50041.0
2016-02-04 14:00:00,76.65,76.65,76.47,76.51,43799.0,60.126,60.126,59.9848,60.0162,43799.0
2016-02-04 14:10:00,76.5,76.71,76.49,76.67,30013.0,60.0083,60.1731,60.0005,60.1417,30013.0
2016-02-04 14:20:00,76.68,76.69,76.5,76.53,57557.0,60.1495,60.1574,60.0083,60.0319,57557.0
2016-02-04 14:30:00,76.5,76.63,76.43,76.45,60939.0,60.0083,60.1103,59.9534,59.9691,60939.0
2016-02-04 14:40:00,76.44,76.58,76.44,76.55,41727.0,59.9613,60.0711,59.9613,60.0476,41727.0
2016-02-04 14:50:00,76.56,76.68,76.44,76.67,66050.0,60.0554,60.1495,59.9613,60.1417,66050.0
2016-02-04 15:00:00,76.69,76.7,76.52,76.6,59879.0,60.1574,60.1652,60.024,60.0868,59879.0
2016-02-04 15:10:00,76.6,76.8,76.55,76.65,163055.0,60.0868,60.2437,60.0476,60.126,163055.0
2016-02-04 15:20:00,76.64,76.75,76.63,76.64,46274.0,60.1182,60.2044,60.1103,60.1182,46274.0
2016-02-04 15:30:00,76.64,76.73,76.56,76.73,56974.0,60.1182,60.1888,60.0554,60.1888,56974.0
2016-02-04 15:40:00,76.73,76.84,76.68,76.78,35922.0,60.1888,60.275,60.1495,60.228,35922.0
2016-02-04 15:50:00,76.79,76.88,76.75,76.83,30712.0,60.2358,60.3064,60.2044,60.2672,30712.0
2016-02-05 09:30:00,76.71,76.78,76.47,76.68,69820.0,60.1731,60.228,59.9848,60.1495,69820.0
2016-02-05 09:40:00,76.64,76.65,76.37,76.45,19310.0,60.1182,60.126,59.9064,59.9691,19310.0
2016-02-05 09:50:00,76.48,76.71,76.4,76.62,19759.0,59.9927,60.1731,59.9299,60.1025,19759.0
2016-02-05 10:00:00,76.63,76.78,76.62,76.64,22081.0,60.1103,60.228,60.1025,60.1182,22081.0
2016-02-05 10:10:00,76.64,76.79,76.64,76.73,40130.0,60.1182,60.2358,60.1182,60.1888,40130.0
2016-02-05 10:20:00,76.72,76.79,76.28,76.33,34435.0,60.1809,60.2358,59.8358,59.875,34435.0
2016-02-05 10:30:00,76.33,76.53,76.3,76.41,38115.0,59.875,60.0319,59.8515,59.9377,38115.0
2016-02-05 10:40:00,76.45,76.62,76.43,76.44,41311.0,59.9691,60.1025,59.9534,59.9613,41311.0
2016-02-05 10:50:00,76.45,76.45,76.24,76.24,31379.0,59.9691,59.9691,59.8044,59.8044,31379.0
2016-02-05 11:00:00,76.26,76.32,76.14,76.2,21541.0,59.8201,59.8671,59.7259,59.773,21541.0
2016-02-05 11:10:00,76.17,76.3,76.12,76.16,27882.0,59.7495,59.8515,59.7103,59.7416,27882.0
2016-02-05 11:20:00,76.17,76.21,75.98,76.13,90757.0,59.7495,59.7809,59.6004,59.7181,90757.0
2016-02-05 11:30:00,76.16,76.21,76.06,76.14,66617.0,59.7416,59.7809,59.6632,59.7259,66617.0
2016-02-05 11:40:00,76.14,76.21,76.01,76.15,724907.0,59.7259,59.7809,59.624,59.7338,724907.0
2016-02-05 11:50:00,76.18,76.25,76.11,76.22,92452.0,59.7573,59.8122,59.7024,59.7887,92452.0
2016-02-05 12:00:00,76.25,76.32,76.13,76.18,74603.0,59.8122,59.8671,59.7181,59.7573,74603.0
2016-02-05 12:10:00,76.17,76.24,76.06,76.2,431228.0,59.7495,59.8044,59.6632,59.773,431228.0
2016-02-05 12:20:00,76.21,76.34,76.2,76.28,58660.0,59.7809,59.8828,59.773,59.8358,58660.0
2016-02-05 12:30:00,76.28,76.41,76.26,76.37,45921.0,59.8358,59.9377,59.8201,59.9064,45921.0
2016-02-05 12:40:00,76.34,76.35,76.25,76.3,39129.0,59.8828,59.8907,59.8122,59.8515,39129.0
2016-02-05 12:50:00,76.31,76.31,76.08,76.17,63498.0,59.8593,59.8593,59.6789,59.7495,63498.0
2016-02-05 13:00:00,76.15,76.28,76.15,76.25,47626.0,59.7338,59.8358,59.7338,59.8122,47626.0
2016-02-05 13:10:00,76.25,76.26,76.14,76.22,49274.0,59.8122,59.8201,59.7259,59.7887,49274.0
2016-02-05 13:20:00,76.22,76.34,76.19,76.31,29509.0,59.7887,59.8828,59.7652,59.8593,29509.0
2016-02-05 13:30:00,76.3,76.3,76.13,76.14,65595.0,59.8515,59.8515,59.7181,59.7259,65595.0
2016-02-05 13:40:00,76.12,76.15,75.93,75.95,45750.0,59.7103,59.7338,59.5612,59.5769,45750.0
2016-02-05 13:50:00,75.97,76.09,75.92,76.06,303677.0,59.5926,59.6867,59.5534,59.6632,303677.0
2016-02-05 14:00:00,76.07,76.11,75.98,76.05,113192.0,59.671,59.7024,59.6004,59.6553,113192.0
2016-02-05 14:10:00,76.03,76.04,75.82,75.91,54837.0,59.6397,59.6475,59.4749,59.5455,54837.0
2016-02-05 14:20:00,75.91,75.97,75.85,75.87,47406.0,59.5455,59.5926,59.4985,59.5142,47406.0
2016-02-05 14:30:00,75.86,76.01,75.86,75.98,60633.0,59.5063,59.624,59.5063,59.6004,60633.0
2016-02-05 14:40:00,75.97,76.0,75.84,75.99,68525.0,59.5926,59.6161,59.4906,59.6083,68525.0
2016-02-05 14:50:00,75.98,75.98,75.83,75.87,36854.0,59.6004,59.6004,59.4828,59.5142,36854.0
2016-02-05 15:00:00,75.85,75.85,75.69,75.79,42486.0,59.4985,59.4985,59.373,59.4514,42486.0
2016-02-05 15:10:00,75.79,75.99,75.75,75.98,96725.0,59.4514,59.6083,59.42,59.6004,96725.0
2016-02-05 15:20:00,75.97,76.0,75.87,75.94,120383.0,59.5926,59.6161,59.5142,59.5691,120383.0
2016-02-05 15:30:00,75.91,75.95,75.8,75.81,45851.0,59.5455,59.5769,59.4592,59.4671,45851.0
2016-02-05 15:40:00,75.79,75.94,75.76,75.87,41183.0,59.4514,59.5691,59.4279,59.5142,41183.0
2016-02-05 15:50:00,75.87,76.02,75.78,76.0,67811.0,59.5142,59.6318,59.4436,59.6161,67811.0
2016-02-08 09:30:00,75.2,75.21,74.87,74.9,54768.0,58.9886,58.9964,58.7297,58.7533,54768.0
2016-02-08 09:40:00,74.98,75.19,74.92,75.01,28496.0,58.816,58.9807,58.769,58.8395,28496.0
2016-02-08 09:50:00,74.96,74.97,74.68,74.73,55080.0,58.8003,58.8082,58.5807,58.6199,55080.0
2016-02-08 10:00:00,74.72,74.91,74.65,74.66,51035.0,58.6121,58.7611,58.5572,58.565,51035.0
2016-02-08 10:10:00,74.63,74.72,74.53,74.59,26310.0,58.5415,58.6121,58.463,58.5101,26310.0
2016-02-08 10:20:00,74.54,74.74,74.53,74.66,45233.0,58.4709,58.6278,58.463,58.565,45233.0
2016-02-08 10:30:00,74.63,74.93,74.63,74.86,107795.0,58.5415,58.7768,58.5415,58.7219,107795.0
2016-02-08 10:40:00,74.87,74.89,74.68,74.79,41650.0,58.7297,58.7454,58.5807,58.667,41650.0
2016-02-08 10:50:00,74.8,74.86,74.67,74.69,104228.0,58.6748,58.7219,58.5728,58.5885,104228.0
2016-02-08 11:00:00,74.71,74.77,74.5,74.53,188014.0,58.6042,58.6513,58.4395,58.463,188014.0
2016-02-08 11:10:00,74.53,74.62,74.4,74.6,576301.0,58.463,58.5336,58.3611,58.5179,576301.0
2016-02-08 11:20:00,74.59,74.7,74.57,74.7,185428.0,58.5101,58.5964,58.4944,58.5964,185428.0
2016-02-08 11:30:00,74.68,74.7,74.59,74.6,52311.0,58.5807,58.5964,58.5101,58.5179,52311.0
2016-02-08 11:40:00,74.57,74.7,74.45,74.54,49837.0,58.4944,58.5964,58.4003,58.4709,49837.0
2016-02-08 11:50:00,74.51,74.71,74.49,74.71,44401.0,58.4473,58.6042,58.4316,58.6042,44401.0
2016-02-08 12:00:00,74.73,74.8,74.71,74.75,49719.0,58.6199,58.6748,58.6042,58.6356,49719.0
2016-02-08 12:10:00,74.76,74.83,74.7,74.77,434690.0,58.6434,58.6984,58.5964,58.6513,434690.0
2016-02-08 12:20:00,74.77,74.89,74.76,74.82,100952.0,58.6513,58.7454,58.6434,58.6905,100952.0
2016-02-08 12:30:00,74.83,74.92,74.75,74.75,40949.0,58.6984,58.769,58.6356,58.6356,40949.0
2016-02-08 12:40:00,74.74,74.85,74.74,74.84,30181.0,58.6278,58.714,58.6278,58.7062,30181.0
2016-02-08 12:50:00,74.84,74.9,74.74,74.76,223573.0,58.7062,58.7533,58.6278,58.6434,223573.0
2016-02-08 13:00:00,74.78,74.79,74.66,74.7,42146.0,58.6591,58.667,58.565,58.5964,42146.0
2016-02-08 13:10:00,74.72,74.73,74.61,74.63,25452.0,58.6121,58.6199,58.5258,58.5415,25452.0
2016-02-08 13:20:00,74.61,74.65,74.51,74.61,52763.0,58.5258,58.5572,58.4473,58.5258,52763.0
2016-02-08 13:30:00,74.61,74.69,74.58,74.62,202969.0,58.5258,58.5885,58.5022,58.5336,202969.0
2016-02-08 13:40:00,74.61,74.62,74.4,74.4,58458.0,58.5258,58.5336,58.3611,58.3611,58458.0
2016-02-08 13:50:00,74.42,74.44,74.35,74.35,37413.0,58.3767,58.3924,58.3218,58.3218,37413.0
2016-02-08 14:00:00,74.37,74.5,74.36,74.48,61653.0,58.3375,58.4395,58.3297,58.4238,61653.0
2016-02-08 14:10:00,74.48,74.49,74.33,74.37,92402.0,58.4238,58.4316,58.3061,58.3375,92402.0
2016-02-08 14:20:00,74.36,74.52,74.36,74.44,60612.0,58.3297,58.4552,58.3297,58.3924,60612.0
2016-02-08 14:30:00,74.44,74.44,74.29,74.41,205094.0,58.3924,58.3924,58.2748,58.3689,205094.0
2016-02-08 14:40:00,74.42,74.63,74.39,74.55,77474.0,58.3767,58.5415,58.3532,58.4787,77474.0
2016-02-08 14:50:00,74.54,74.58,74.48,74.54,45467.0,58.4709,58.5022,58.4238,58.4709,45467.0
2016-02-08 15:00:00,74.53,74.63,74.51,74.56,66685.0,58.463,58.5415,58.4473,58.4866,66685.0
2016-02-08 15:10:00,74.56,74.9,74.55,74.86,138676.0,58.4866,58.7533,58.4787,58.7219,138676.0
2016-02-08 15:20:00,74.84,74.91,74.78,74.84,90545.0,58.7062,58.7611,58.6591,58.7062,90545.0
2016-02-08 15:30:00,74.86,75.09,74.85,74.99,98169.0,58.7219,58.9023,58.714,58.8239,98169.0
2016-02-08 15:40:00,75.03,75.44,75.02,75.27,141593.0,58.8552,59.1769,58.8474,59.0435,141593.0
2016-02-08 15:50:00,75.24,75.26,75.04,75.16,60302.0,59.02,59.0357,58.8631,58.9572,60302.0
2016-02-09 09:30:00,74.39,74.74,74.26,74.72,60000.0,58.3532,58.6278,58.2512,58.6121,60000.0
2016-02-09 09:40:00,74.7,75.06,74.57,75.06,35539.0,58.5964,58.8788,58.4944,58.8788,35539.0
2016-02-09 09:50:00,75.05,75.06,74.84,74.88,56308.0,58.8709,58.8788,58.7062,58.7376,56308.0
2016-02-09 10:00:00,74.87,75.24,74.86,75.16,67757.0,58.7297,59.02,58.7219,58.9572,67757.0
2016-02-09 10:10:00,75.16,75.16,74.9,74.93,31829.0,58.9572,58.9572,58.7533,58.7768,31829.0
2016-02-09 10:20:00,74.93,75.02,74.88,74.88,47122.0,58.7768,58.8474,58.7376,58.7376,47122.0
2016-02-09 10:30:00,74.89,74.89,74.74,74.82,34353.0,58.7454,58.7454,58.6278,58.6905,34353.0
2016-02-09 10:40:00,74.82,74.82,74.64,74.73,68143.0,58.6905,58.6905,58.5493,58.6199,68143.0
2016-02-09 10:50:00,74.74,74.75,74.53,74.54,52759.0,58.6278,58.6356,58.463,58.4709,52759.0
2016-02-09 11:00:00,74.54,74.78,74.54,74.78,45467.0,58.4709,58.6591,58.4709,58.6591,45467.0
2016-02-09 11:10:00,74.81,75.02,74.79,74.85,193668.0,58.6827,58.8474,58.667,58.714,193668.0
2016-02-09 11:20:00,74.86,75.14,74.86,75.11,92948.0,58.7219,58.9415,58.7219,58.918,92948.0
2016-02-09 11:30:00,75.07,75.11,74.78,74.79,70991.0,58.8866,58.918,58.6591,58.667,70991.0
2016-02-09 11:40:00,74.82,75.02,74.82,74.88,62689.0,58.6905,58.8474,58.6905,58.7376,62689.0
2016-02-09 11:50:00,74.85,74.91,74.7,74.7,49834.0,58.714,58.7611,58.5964,58.5964,49834.0
2016-02-09 12:00:00,74.75,74.89,74.66,74.88,49986.0,58.6356,58.7454,58.565,58.7376,49986.0
2016-02-09 12:10:00,74.86,74.88,74.64,74.64,70581.0,58.7219,58.7376,58.5493,58.5493,70581.0
2016-02-09 12:20:00,74.65,74.82,74.6,74.72,32909.0,58.5572,58.6905,58.5179,58.6121,32909.0
2016-02-09 12:30:00,74.72,74.87,74.68,74.76,37665.0,58.6121,58.7297,58.5807,58.6434,37665.0
2016-02-09 12:40:00,74.77,74.8,74.66,74.66,39516.0,58.6513,58.6748,58.565,58.565,39516.0
2016-02-09 12:50:00,74.64,74.76,74.64,74.72,30000.0,58.5493,58.6434,58.5493,58.6121,30000.0
2016-02-09 13:00:00,74.71,74.76,74.58,74.58,31001.0,58.6042,58.6434,58.5022,58.5022,31001.0
2016-02-09 13:10:00,74.58,74.58,74.43,74.47,45984.0,58.5022,58.5022,58.3846,58.416,45984.0
2016-02-09 13:20:00,74.47,74.61,74.47,74.58,45204.0,58.416,58.5258,58.416,58.5022,45204.0
2016-02-09 13:30:00,74.6,74.75,74.49,74.52,31749.0,58.5179,58.6356,58.4316,58.4552,31749.0
2016-02-09 13:40:00,74.55,74.73,74.5,74.58,40592.0,58.4787,58.6199,58.4395,58.5022,40592.0
2016-02-09 13:50:00,74.57,74.78,74.55,74.72,40807.0,58.4944,58.6591,58.4787,58.6121,40807.0
2016-02-09 14:00:00,74.73,75.07,74.73,75.04,102058.0,58.6199,58.8866,58.6199,58.8631,102058.0
2016-02-09 14:10:00,75.06,75.08,74.91,74.92,77403.0,58.8788,58.8945,58.7611,58.769,77403.0
2016-02-09 14:20:00,74.96,74.97,74.74,74.79,135307.0,58.8003,58.8082,58.6278,58.667,135307.0
2016-02-09 14:30:00,74.82,75.13,74.81,75.1,41740.0,58.6905,58.9337,58.6827,58.9101,41740.0
2016-02-09 14:40:00,75.1,75.29,75.04,75.06,122621.0,58.9101,59.0592,58.8631,58.8788,122621.0
2016-02-09 14:50:00,75.06,75.25,75.06,75.22,47637.0,58.8788,59.0278,58.8788,59.0043,47637.0
2016-02-09 15:00:00,75.21,75.63,75.2,75.51,152905.0,58.9964,59.3259,58.9886,59.2318,152905.0
2016-02-09 15:10:00,75.5,75.57,75.32,75.34,93141.0,59.2239,59.2788,59.0827,59.0984,93141.0
2016-02-09 15:20:00,75.31,75.37,75.06,75.14,51460.0,59.0749,59.1219,58.8788,58.9415,51460.0
2016-02-09 15:30:00,75.13,75.36,75.11,75.24,130412.0,58.9337,59.1141,58.918,59.02,130412.0
2016-02-09 15:40:00,75.23,75.26,74.95,75.08,76538.0,59.0121,59.0357,58.7925,58.8945,76538.0
2016-02-09 15:50:00,75.08,75.15,75.02,75.09,124272.0,58.8945,58.9494,58.8474,58.9023,124272.0
2016-02-10 09:30:00,75.47,75.63,75.4,75.46,47423.0,59.2004,59.3259,59.1455,59.1925,47423.0
2016-02-10 09:40:00,75.47,75.57,75.32,75.48,46010.0,59.2004,59.2788,59.0827,59.2082,46010.0
2016-02-10 09:50:00,75.5,75.64,75.42,75.59,23219.0,59.2239,59.3337,59.1612,59.2945,23219.0
2016-02-10 10:00:00,75.62,75.65,75.44,75.51,39638.0,59.318,59.3416,59.1769,59.2318,39638.0
2016-02-10 10:10:00,75.53,75.74,75.53,75.74,35241.0,59.2474,59.4122,59.2474,59.4122,35241.0
2016-02-10 10:20:00,75.73,75.78,75.63,75.63,37996.0,59.4043,59.4436,59.3259,59.3259,37996.0
2016-02-10 10:30:00,75.64,76.02,75.64,75.84,123579.0,59.3337,59.6318,59.3337,59.4906,123579.0
2016-02-10 10:40:00,75.8,75.8,75.61,75.75,33550.0,59.4592,59.4592,59.3102,59.42,33550.0
2016-02-10 10:50:00,75.74,75.75,75.4,75.47,146956.0,59.4122,59.42,59.1455,59.2004,146956.0
2016-02-10 11:00:00,75.49,75.56,75.3,75.4,140076.0,59.2161,59.271,59.067,59.1455,140076.0
2016-02-10 11:10:00,75.38,75.48,75.3,75.44,76588.0,59.1298,59.2082,59.067,59.1769,76588.0
2016-02-10 11:20:00,75.45,75.58,75.34,75.34,54073.0,59.1847,59.2867,59.0984,59.0984,54073.0
2016-02-10 11:30:00,75.34,75.41,75.16,75.16,37856.0,59.0984,59.1533,58.9572,58.9572,37856.0
2016-02-10 11:40:00,75.14,75.38,75.11,75.38,50499.0,58.9415,59.1298,58.918,59.1298,50499.0
2016-02-10 11:50:00,75.36,75.49,75.31,75.45,24252.0,59.1141,59.2161,59.0749,59.1847,24252.0
2016-02-10 12:00:00,75.49,75.49,75.26,75.39,31477.0,59.2161,59.2161,59.0357,59.1376,31477.0
2016-02-10 12:10:00,75.38,75.42,75.27,75.38,24419.0,59.1298,59.1612,59.0435,59.1298,24419.0
2016-02-10 12:20:00,75.39,75.57,75.38,75.51,27421.0,59.1376,59.2788,59.1298,59.2318,27421.0
2016-02-10 12:30:00,75.56,75.66,75.47,75.63,35139.0,59.271,59.3494,59.2004,59.3259,35139.0
2016-02-10 12:40:00,75.63,75.68,75.58,75.65,13708.0,59.3259,59.3651,59.2867,59.3416,13708.0
2016-02-10 12:50:00,75.67,75.78,75.56,75.75,120745.0,59.3573,59.4436,59.271,59.42,120745.0
2016-02-10 13:00:00,75.77,75.79,75.65,75.65,45117.0,59.4357,59.4514,59.3416,59.3416,45117.0
2016-02-10 13:10:00,75.65,75.71,75.56,75.63,21899.0,59.3416,59.3886,59.271,59.3259,21899.0
2016-02-10 13:20:00,75.64,75.69,75.48,75.5,53433.0,59.3337,59.373,59.2082,59.2239,53433.0
2016-02-10 13:30:00,75.52,75.54,75.43,75.48,20373.0,59.2396,59.2553,59.169,59.2082,20373.0
2016-02-10 13:40:00,75.5,75.61,75.47,75.55,50688.0,59.2239,59.3102,59.2004,59.2631,50688.0
2016-02-10 13:50:00,75.55,75.55,75.42,75.45,26025.0,59.2631,59.2631,59.1612,59.1847,26025.0
2016-02-10 14:00:00,75.47,75.57,75.45,75.53,21116.0,59.2004,59.2788,59.1847,59.2474,21116.0
2016-02-10 14:10:00,75.53,75.61,75.48,75.57,77220.0,59.2474,59.3102,59.2082,59.2788,77220.0
2016-02-10 14:20:00,75.57,75.57,75.43,75.52,70955.0,59.2788,59.2788,59.169,59.2396,70955.0
2016-02-10 14:30:00,75.51,75.62,75.41,75.42,29839.0,59.2318,59.318,59.1533,59.1612,29839.0
2016-02-10 14:40:00,75.4,75.41,75.3,75.32,59430.0,59.1455,59.1533,59.067,59.0827,59430.0
2016-02-10 14:50:00,75.3,75.4,75.27,75.32,62686.0,59.067,59.1455,59.0435,59.0827,62686.0
2016-02-10 15:00:00,75.34,75.54,75.33,75.43,59449.0,59.0984,59.2553,59.0906,59.169,59449.0
2016-02-10 15:10:00,75.43,75.47,75.11,75.13,54275.0,59.169,59.2004,58.918,58.9337,54275.0
2016-02-10 15:20:00,75.12,75.26,75.06,75.09,80874.0,58.9258,59.0357,58.8788,58.9023,80874.0
2016-02-10 15:30:00,75.09,75.14,74.91,74.92,77831.0,58.9023,58.9415,58.7611,58.769,77831.0
2016-02-10 15:40:00,74.9,75.03,74.85,74.96,71929.0,58.7533,58.8552,58.714,58.8003,71929.0
2016-02-10 15:50:00,74.94,74.96,74.84,74.89,99108.0,58.7846,58.8003,58.7062,58.7454,99108.0
2016-02-11 09:30:00,73.73,73.88,73.66,73.68,47303.0,57.8355,57.9532,57.7806,57.7963,47303.0
2016-02-11 09:40:00,73.66,73.98,73.65,73.82,50733.0,57.7806,58.0316,57.7727,57.9061,50733.0
2016-02-11 09:50:00,73.82,74.23,73.76,74.12,53358.0,57.9061,58.2277,57.859,58.1414,53358.0
2016-02-11 10:00:00,74.05,74.16,73.95,74.0,28943.0,58.0865,58.1728,58.0081,58.0473,28943.0
2016-02-11 10:10:00,74.02,74.08,73.86,73.91,35533.0,58.063,58.11,57.9375,57.9767,35533.0
2016-02-11 10:20:00,73.9,73.99,73.76,73.76,49448.0,57.9688,58.0394,57.859,57.859,49448.0
2016-02-11 10:30:00,73.78,73.89,73.66,73.67,42411.0,57.8747,57.961,57.7806,57.7884,42411.0
2016-02-11 10:40:00,73.68,73.8,73.61,73.74,38765.0,57.7963,57.8904,57.7414,57.8433,38765.0
2016-02-11 10:50:00,73.73,73.73,73.52,73.56,31128.0,57.8355,57.8355,57.6708,57.7021,31128.0
2016-02-11 11:00:00,73.57,73.67,73.46,73.56,41048.0,57.71,57.7884,57.6237,57.7021,41048.0
2016-02-11 11:10:00,73.58,73.61,73.43,73.54,369366.0,57.7178,57.7414,57.6002,57.6864,369366.0
2016-02-11 11:20:00,73.56,73.66,73.34,73.34,48012.0,57.7021,57.7806,57.5296,57.5296,48012.0
2016-02-11 11:30:00,73.34,73.4,73.21,73.4,53850.0,57.5296,57.5766,57.4276,57.5766,53850.0
2016-02-11 11:40:00,73.39,73.44,73.28,73.29,38786.0,57.5688,57.608,57.4825,57.4903,38786.0
2016-02-11 11:50:00,73.27,73.51,73.27,73.44,25204.0,57.4747,57.6629,57.4747,57.608,25204.0
2016-02-11 12:00:00,73.42,73.57,73.37,73.47,32925.0,57.5923,57.71,57.5531,57.6315,32925.0
2016-02-11 12:10:00,73.46,73.55,73.28,73.3,25361.0,57.6237,57.6943,57.4825,57.4982,25361.0
2016-02-11 12:20:00,73.34,73.5,73.31,73.38,32800.0,57.5296,57.6551,57.506,57.5609,32800.0
2016-02-11 12:30:00,73.36,73.36,73.24,73.31,26886.0,57.5453,57.5453,57.4511,57.506,26886.0
2016-02-11 12:40:00,73.3,73.38,73.23,73.34,28446.0,57.4982,57.5609,57.4433,57.5296,28446.0
2016-02-11 12:50:00,73.36,73.53,73.36,73.48,39208.0,57.5453,57.6786,57.5453,57.6394,39208.0
2016-02-11 13:00:00,73.48,73.62,73.43,73.53,45793.0,57.6394,57.7492,57.6002,57.6786,45793.0
2016-02-11 13:10:00,73.52,73.57,73.45,73.56,24059.0,57.6708,57.71,57.6158,57.7021,24059.0
2016-02-11 13:20:00,73.55,73.64,73.48,73.48,33879.0,57.6943,57.7649,57.6394,57.6394,33879.0
2016-02-11 13:30:00,73.46,73.56,73.3,73.32,38603.0,57.6237,57.7021,57.4982,57.5139,38603.0
2016-02-11 13:40:00,73.32,73.39,73.28,73.36,40441.0,57.5139,57.5688,57.4825,57.5453,40441.0
2016-02-11 13:50:00,73.35,73.39,73.29,73.35,43307.0,57.5374,57.5688,57.4903,57.5374,43307.0
2016-02-11 14:00:00,73.32,73.38,73.25,73.37,87802.0,57.5139,57.5609,57.459,57.5531,87802.0
2016-02-11 14:10:00,73.36,73.4,73.18,73.18,26891.0,57.5453,57.5766,57.4041,57.4041,26891.0
2016-02-11 14:20:00,73.18,73.25,73.09,73.12,39788.0,57.4041,57.459,57.3335,57.357,39788.0
2016-02-11 14:30:00,73.12,73.51,73.01,73.5,95303.0,57.357,57.6629,57.2707,57.6551,95303.0
2016-02-11 14:40:00,73.53,73.87,73.36,73.82,78958.0,57.6786,57.9453,57.5453,57.9061,78958.0
2016-02-11 14:50:00,73.81,74.06,73.75,73.8,140188.0,57.8982,58.0943,57.8512,57.8904,140188.0
2016-02-11 15:00:00,73.8,73.83,73.46,73.63,109060.0,57.8904,57.9139,57.6237,57.757,109060.0
2016-02-11 15:10:00,73.61,73.84,73.58,73.62,65286.0,57.7414,57.9218,57.7178,57.7492,65286.0
2016-02-11 15:20:00,73.62,73.79,73.59,73.78,80339.0,57.7492,57.8826,57.7257,57.8747,80339.0
2016-02-11 15:30:00,73.77,74.03,73.65,74.01,167766.0,57.8669,58.0708,57.7727,58.0551,167766.0
2016-02-11 15:40:00,74.07,74.09,73.9,73.97,56847.0,58.1022,58.1179,57.9688,58.0237,56847.0
2016-02-11 15:50:00,73.96,74.02,73.68,73.68,55751.0,58.0159,58.063,57.7963,57.7963,55751.0
2016-02-12 09:30:00,74.41,74.52,74.3,74.38,66707.0,58.3689,58.4552,58.2826,58.3454,66707.0
2016-02-12 09:40:00,74.41,74.48,74.29,74.33,16250.0,58.3689,58.4238,58.2748,58.3061,16250.0
2016-02-12 09:50:00,74.36,74.41,74.3,74.3,5851.0,58.3297,58.3689,58.2826,58.2826,5851.0
2016-02-12 10:00:00,74.32,74.38,74.23,74.32,34427.0,58.2983,58.3454,58.2277,58.2983,34427.0
2016-02-12 10:10:00,74.37,74.5,74.36,74.5,17156.0,58.3375,58.4395,58.3297,58.4395,17156.0
2016-02-12 10:20:00,74.56,74.59,74.51,74.54,40794.0,58.4866,58.5101,58.4473,58.4709,40794.0
2016-02-12 10:30:00,74.56,74.64,74.52,74.6,37424.0,58.4866,58.5493,58.4552,58.5179,37424.0
2016-02-12 10:40:00,74.57,74.62,74.5,74.55,15728.0,58.4944,58.5336,58.4395,58.4787,15728.0
2016-02-12 10:50:00,74.58,74.62,74.49,74.56,14344.0,58.5022,58.5336,58.4316,58.4866,14344.0
2016-02-12 11:00:00,74.56,74.71,74.56,74.68,32477.0,58.4866,58.6042,58.4866,58.5807,32477.0
2016-02-12 11:10:00,74.67,74.95,74.65,74.87,337537.0,58.5728,58.7925,58.5572,58.7297,337537.0
2016-02-12 11:20:00,74.89,75.01,74.88,74.97,35289.0,58.7454,58.8395,58.7376,58.8082,35289.0
2016-02-12 11:30:00,74.99,75.07,74.97,74.98,23351.0,58.8239,58.8866,58.8082,58.816,23351.0
2016-02-12 11:40:00,74.99,75.05,74.91,75.04,24394.0,58.8239,58.8709,58.7611,58.8631,24394.0
2016-02-12 11:50:00,75.03,75.06,74.89,74.93,10776.0,58.8552,58.8788,58.7454,58.7768,10776.0
2016-02-12 12:00:00,74.93,74.98,74.9,74.94,17751.0,58.7768,58.816,58.7533,58.7846,17751.0
2016-02-12 12:10:00,74.92,75.01,74.92,74.95,36031.0,58.769,58.8395,58.769,58.7925,36031.0
2016-02-12 12:20:00,74.96,75.05,74.94,75.01,239013.0,58.8003,58.8709,58.7846,58.8395,239013.0
2016-02-12 12:30:00,75.01,75.05,74.97,75.05,27568.0,58.8395,58.8709,58.8082,58.8709,27568.0
2016-02-12 12:40:00,75.04,75.07,74.99,74.99,23930.0,58.8631,58.8866,58.8239,58.8239,23930.0
2016-02-12 12:50:00,74.99,75.05,74.97,74.98,17573.0,58.8239,58.8709,58.8082,58.816,17573.0
2016-02-12 13:00:00,74.98,75.04,74.86,74.91,29184.0,58.816,58.8631,58.7219,58.7611,29184.0
2016-02-12 13:10:00,74.89,74.95,74.77,74.77,25504.0,58.7454,58.7925,58.6513,58.6513,25504.0
2016-02-12 13:20:00,74.8,74.84,74.76,74.83,22425.0,58.6748,58.7062,58.6434,58.6984,22425.0
2016-02-12 13:30:00,74.83,74.95,74.81,74.87,29471.0,58.6984,58.7925,58.6827,58.7297,29471.0
2016-02-12 13:40:00,74.87,74.93,74.84,74.93,70720.0,58.7297,58.7768,58.7062,58.7768,70720.0
2016-02-12 13:50:00,74.95,74.96,74.86,74.89,15087.0,58.7925,58.8003,58.7219,58.7454,15087.0
2016-02-12 14:00:00,74.88,75.06,74.87,75.04,78599.0,58.7376,58.8788,58.7297,58.8631,78599.0
2016-02-12 14:10:00,75.05,75.12,74.96,75.0,46281.0,58.8709,58.9258,58.8003,58.8317,46281.0
2016-02-12 14:20:00,74.99,75.12,74.98,75.09,42560.0,58.8239,58.9258,58.816,58.9023,42560.0
2016-02-12 14:30:00,75.09,75.12,75.05,75.07,30215.0,58.9023,58.9258,58.8709,58.8866,30215.0
2016-02-12 14:40:00,75.07,75.18,75.05,75.12,106069.0,58.8866,58.9729,58.8709,58.9258,106069.0
2016-02-12 14:50:00,75.13,75.2,75.13,75.16,42519.0,58.9337,58.9886,58.9337,58.9572,42519.0
2016-02-12 15:00:00,75.15,75.26,75.12,75.2,35310.0,58.9494,59.0357,58.9258,58.9886,35310.0
2016-02-12 15:10:00,75.21,75.29,75.2,75.28,38084.0,58.9964,59.0592,58.9886,59.0513,38084.0
2016-02-12 15:20:00,75.28,75.32,75.21,75.31,42921.0,59.0513,59.0827,58.9964,59.0749,42921.0
2016-02-12 15:30:00,75.3,75.3,75.13,75.14,38133.0,59.067,59.067,58.9337,58.9415,38133.0
2016-02-12 15:40:00,75.13,75.31,75.09,75.26,80873.0,58.9337,59.0749,58.9023,59.0357,80873.0
2016-02-12 15:50:00,75.27,75.34,75.22,75.32,28692.0,59.0435,59.0984,59.0043,59.0827,28692.0
2016-02-16 09:30:00,76.23,76.27,76.01,76.01,66538.0,59.7965,59.8279,59.624,59.624,66538.0
2016-02-16 09:40:00,75.99,76.14,75.91,75.93,19263.0,59.6083,59.7259,59.5455,59.5612,19263.0
2016-02-16 09:50:00,75.87,75.93,75.82,75.9,23081.0,59.5142,59.5612,59.4749,59.5377,23081.0
2016-02-16 10:00:00,75.86,75.96,75.73,75.75,14911.0,59.5063,59.5848,59.4043,59.42,14911.0
2016-02-16 10:10:00,75.74,75.9,75.7,75.84,89782.0,59.4122,59.5377,59.3808,59.4906,89782.0
2016-02-16 10:20:00,75.82,75.91,75.8,75.84,115543.0,59.4749,59.5455,59.4592,59.4906,115543.0
2016-02-16 10:30:00,75.85,75.94,75.79,75.93,23060.0,59.4985,59.5691,59.4514,59.5612,23060.0
2016-02-16 10:40:00,75.9,76.01,75.89,75.97,21104.0,59.5377,59.624,59.5298,59.5926,21104.0
2016-02-16 10:50:00,75.95,75.96,75.79,75.84,27238.0,59.5769,59.5848,59.4514,59.4906,27238.0
2016-02-16 11:00:00,75.82,75.88,75.69,75.75,31713.0,59.4749,59.522,59.373,59.42,31713.0
2016-02-16 11:10:00,75.75,75.85,75.71,75.84,81507.0,59.42,59.4985,59.3886,59.4906,81507.0
2016-02-16 11:20:00,75.82,75.9,75.82,75.9,18762.0,59.4749,59.5377,59.4749,59.5377,18762.0
2016-02-16 11:30:00,75.91,76.02,75.9,76.01,22828.0,59.5455,59.6318,59.5377,59.624,22828.0
2016-02-16 11:40:00,76.02,76.04,75.96,76.02,24214.0,59.6318,59.6475,59.5848,59.6318,24214.0
2016-02-16 11:50:00,76.04,76.2,76.0,76.18,22237.0,59.6475,59.773,59.6161,59.7573,22237.0
2016-02-16 12:00:00,76.18,76.3,76.16,76.23,46094.0,59.7573,59.8515,59.7416,59.7965,46094.0
2016-02-16 12:10:00,76.24,76.29,76.21,76.24,73877.0,59.8044,59.8436,59.7809,59.8044,73877.0
2016-02-16 12:20:00,76.23,76.28,76.22,76.24,276742.0,59.7965,59.8358,59.7887,59.8044,276742.0
2016-02-16 12:30:00,76.25,76.26,76.21,76.21,18381.0,59.8122,59.8201,59.7809,59.7809,18381.0
2016-02-16 12:40:00,76.21,76.26,76.17,76.25,17610.0,59.7809,59.8201,59.7495,59.8122,17610.0
2016-02-16 12:50:00,76.24,76.39,76.21,76.38,52309.0,59.8044,59.9221,59.7809,59.9142,52309.0
2016-02-16 13:00:00,76.38,76.47,76.38,76.44,23733.0,59.9142,59.9848,59.9142,59.9613,23733.0
2016-02-16 13:10:00,76.46,76.49,76.43,76.49,33705.0,59.977,60.0005,59.9534,60.0005,33705.0
2016-02-16 13:20:00,76.48,76.48,76.4,76.4,43057.0,59.9927,59.9927,59.9299,59.9299,43057.0
2016-02-16 13:30:00,76.42,76.42,76.36,76.38,30822.0,59.9456,59.9456,59.8985,59.9142,30822.0
2016-02-16 13:40:00,76.37,76.38,76.34,76.35,8933.0,59.9064,59.9142,59.8828,59.8907,8933.0
2016-02-16 13:50:00,76.36,76.4,76.33,76.37,8559.0,59.8985,59.9299,59.875,59.9064,8559.0
2016-02-16 14:00:00,76.36,76.45,76.36,76.36,58254.0,59.8985,59.9691,59.8985,59.8985,58254.0
2016-02-16 14:10:00,76.37,76.45,76.36,76.4,38561.0,59.9064,59.9691,59.8985,59.9299,38561.0
2016-02-16 14:20:00,76.41,76.44,76.36,76.44,32358.0,59.9377,59.9613,59.8985,59.9613,32358.0
2016-02-16 14:30:00,76.48,76.49,76.38,76.39,31261.0,59.9927,60.0005,59.9142,59.9221,31261.0
2016-02-16 14:40:00,76.4,76.44,76.36,76.36,51054.0,59.9299,59.9613,59.8985,59.8985,51054.0
2016-02-16 14:50:00,76.36,76.38,76.33,76.35,32670.0,59.8985,59.9142,59.875,59.8907,32670.0
2016-02-16 15:00:00,76.35,76.37,76.27,76.3,28992.0,59.8907,59.9064,59.8279,59.8515,28992.0
2016-02-16 15:10:00,76.28,76.41,76.26,76.39,43656.0,59.8358,59.9377,59.8201,59.9221,43656.0
2016-02-16 15:20:00,76.4,76.45,76.36,76.44,20917.0,59.9299,59.9691,59.8985,59.9613,20917.0
2016-02-16 15:30:00,76.46,76.46,76.35,76.35,26981.0,59.977,59.977,59.8907,59.8907,26981.0
2016-02-16 15:40:00,76.35,76.4,76.26,76.31,40009.0,59.8907,59.9299,59.8201,59.8593,40009.0
2016-02-16 15:50:00,76.31,76.5,76.3,76.48,152134.0,59.8593,60.0083,59.8515,59.9927,152134.0
2016-02-17 09:30:00,77.03,77.22,77.03,77.22,60184.0,60.4241,60.5731,60.4241,60.5731,60184.0
2016-02-17 09:40:00,77.18,77.28,77.02,77.03,84679.0,60.5417,60.6202,60.4162,60.4241,84679.0
2016-02-17 09:50:00,77.06,77.18,77.04,77.16,27980.0,60.4476,60.5417,60.4319,60.5261,27980.0
2016-02-17 10:00:00,77.18,77.31,77.17,77.29,56795.0,60.5417,60.6437,60.5339,60.628,56795.0
2016-02-17 10:10:00,77.29,77.4,77.29,77.4,11481.0,60.628,60.7143,60.628,60.7143,11481.0
2016-02-17 10:20:00,77.42,77.51,77.35,77.51,40482.0,60.73,60.8006,60.6751,60.8006,40482.0
2016-02-17 10:30:00,77.51,77.51,77.4,77.43,18120.0,60.8006,60.8006,60.7143,60.7379,18120.0
2016-02-17 10:40:00,77.43,77.57,77.41,77.57,54567.0,60.7379,60.8477,60.7222,60.8477,54567.0
2016-02-17 10:50:00,77.59,77.62,77.54,77.58,44006.0,60.8634,60.8869,60.8241,60.8555,44006.0
2016-02-17 11:00:00,77.57,77.64,77.53,77.57,27010.0,60.8477,60.9026,60.8163,60.8477,27010.0
2016-02-17 11:10:00,77.58,77.58,77.5,77.53,88925.0,60.8555,60.8555,60.7928,60.8163,88925.0
2016-02-17 11:20:00,77.55,77.62,77.5,77.59,29612.0,60.832,60.8869,60.7928,60.8634,29612.0
2016-02-17 11:30:00,77.59,77.63,77.55,77.58,24327.0,60.8634,60.8947,60.832,60.8555,24327.0
2016-02-17 11:40:00,77.56,77.6,77.48,77.5,21791.0,60.8398,60.8712,60.7771,60.7928,21791.0
2016-02-17 11:50:00,77.51,77.56,77.5,77.56,37680.0,60.8006,60.8398,60.7928,60.8398,37680.0
2016-02-17 12:00:00,77.55,77.61,77.54,77.57,36763.0,60.832,60.879,60.8241,60.8477,36763.0
2016-02-17 12:10:00,77.56,77.63,77.55,77.62,30199.0,60.8398,60.8947,60.832,60.8869,30199.0
2016-02-17 12:20:00,77.62,77.67,77.59,77.64,293368.0,60.8869,60.9261,60.8634,60.9026,293368.0
2016-02-17 12:30:00,77.67,77.73,77.66,77.7,31911.0,60.9261,60.9732,60.9183,60.9496,31911.0
2016-02-17 12:40:00,77.71,77.72,77.65,77.66,52371.0,60.9575,60.9653,60.9104,60.9183,52371.0
2016-02-17 12:50:00,77.65,77.7,77.64,77.66,47093.0,60.9104,60.9496,60.9026,60.9183,47093.0
2016-02-17 13:00:00,77.65,77.7,77.65,77.7,17769.0,60.9104,60.9496,60.9104,60.9496,17769.0
2016-02-17 13:10:00,77.7,77.7,77.65,77.68,13197.0,60.9496,60.9496,60.9104,60.934,13197.0
2016-02-17 13:20:00,77.69,77.69,77.62,77.67,63739.0,60.9418,60.9418,60.8869,60.9261,63739.0
2016-02-17 13:30:00,77.66,77.67,77.5,77.51,30720.0,60.9183,60.9261,60.7928,60.8006,30720.0
2016-02-17 13:40:00,77.51,77.55,77.49,77.54,21082.0,60.8006,60.832,60.7849,60.8241,21082.0
2016-02-17 13:50:00,77.53,77.57,77.51,77.53,18004.0,60.8163,60.8477,60.8006,60.8163,18004.0
2016-02-17 14:00:00,77.53,77.69,77.47,77.68,46684.0,60.8163,60.9418,60.7692,60.934,46684.0
2016-02-17 14:10:00,77.67,77.78,77.65,77.76,95043.0,60.9261,61.0124,60.9104,60.9967,95043.0
2016-02-17 14:20:00,77.77,77.78,77.7,77.71,39973.0,61.0046,61.0124,60.9496,60.9575,39973.0
2016-02-17 14:30:00,77.68,77.72,77.63,77.64,65116.0,60.934,60.9653,60.8947,60.9026,65116.0
2016-02-17 14:40:00,77.64,77.71,77.61,77.62,33729.0,60.9026,60.9575,60.879,60.8869,33729.0
2016-02-17 14:50:00,77.61,77.61,77.53,77.54,24137.0,60.879,60.879,60.8163,60.8241,24137.0
2016-02-17 15:00:00,77.55,77.63,77.54,77.61,22354.0,60.832,60.8947,60.8241,60.879,22354.0
2016-02-17 15:10:00,77.61,77.65,77.58,77.64,41517.0,60.879,60.9104,60.8555,60.9026,41517.0
2016-02-17 15:20:00,77.65,77.65,77.5,77.57,44497.0,60.9104,60.9104,60.7928,60.8477,44497.0
2016-02-17 15:30:00,77.58,77.63,77.47,77.63,81689.0,60.8555,60.8947,60.7692,60.8947,81689.0
2016-02-17 15:40:00,77.63,77.65,77.58,77.59,73690.0,60.8947,60.9104,60.8555,60.8634,73690.0
2016-02-17 15:50:00,77.59,77.64,77.57,77.61,530962.0,60.8634,60.9026,60.8477,60.879,530962.0
2016-02-18 09:30:00,77.73,77.78,77.55,77.55,29397.0,60.9732,61.0124,60.832,60.832,29397.0
2016-02-18 09:40:00,77.58,77.61,77.52,77.57,15651.0,60.8555,60.879,60.8084,60.8477,15651.0
2016-02-18 09:50:00,77.6,77.7,77.59,77.65,20678.0,60.8712,60.9496,60.8634,60.9104,20678.0
2016-02-18 10:00:00,77.63,77.76,77.58,77.61,33258.0,60.8947,60.9967,60.8555,60.879,33258.0
2016-02-18 10:10:00,77.62,77.71,77.61,77.66,14065.0,60.8869,60.9575,60.879,60.9183,14065.0
2016-02-18 10:20:00,77.63,77.78,77.6,77.78,27926.0,60.8947,61.0124,60.8712,61.0124,27926.0
2016-02-18 10:30:00,77.8,77.8,77.69,77.72,13025.0,61.0281,61.0281,60.9418,60.9653,13025.0
2016-02-18 10:40:00,77.7,77.74,77.6,77.63,39654.0,60.9496,60.981,60.8712,60.8947,39654.0
2016-02-18 10:50:00,77.66,77.68,77.63,77.66,7139.0,60.9183,60.934,60.8947,60.9183,7139.0
2016-02-18 11:00:00,77.62,77.63,77.4,77.4,35204.0,60.8869,60.8947,60.7143,60.7143,35204.0
2016-02-18 11:10:00,77.44,77.51,77.41,77.42,19348.0,60.7457,60.8006,60.7222,60.73,19348.0
2016-02-18 11:20:00,77.39,77.44,77.32,77.43,45114.0,60.7065,60.7457,60.6516,60.7379,45114.0
2016-02-18 11:30:00,77.45,77.52,77.42,77.51,40607.0,60.7535,60.8084,60.73,60.8006,40607.0
2016-02-18 11:40:00,77.5,77.55,77.45,77.48,73794.0,60.7928,60.832,60.7535,60.7771,73794.0
2016-02-18 11:50:00,77.45,77.62,77.45,77.62,14167.0,60.7535,60.8869,60.7535,60.8869,14167.0
2016-02-18 12:00:00,77.61,77.63,77.57,77.58,17288.0,60.879,60.8947,60.8477,60.8555,17288.0
2016-02-18 12:10:00,77.61,77.62,77.56,77.58,10798.0,60.879,60.8869,60.8398,60.8555,10798.0
2016-02-18 12:20:00,77.57,77.68,77.57,77.62,17562.0,60.8477,60.934,60.8477,60.8869,17562.0
2016-02-18 12:30:00,77.62,77.62,77.59,77.6,5790.0,60.8869,60.8869,60.8634,60.8712,5790.0
2016-02-18 12:40:00,77.58,77.59,77.52,77.56,45645.0,60.8555,60.8634,60.8084,60.8398,45645.0
2016-02-18 12:50:00,77.58,77.62,77.57,77.57,9546.0,60.8555,60.8869,60.8477,60.8477,9546.0
2016-02-18 13:00:00,77.56,77.66,77.54,77.64,26924.0,60.8398,60.9183,60.8241,60.9026,26924.0
2016-02-18 13:10:00,77.62,77.64,77.5,77.55,21753.0,60.8869,60.9026,60.7928,60.832,21753.0
2016-02-18 13:20:00,77.54,77.54,77.47,77.52,28419.0,60.8241,60.8241,60.7692,60.8084,28419.0
2016-02-18 13:30:00,77.53,77.55,77.46,77.47,32722.0,60.8163,60.832,60.7614,60.7692,32722.0
2016-02-18 13:40:00,77.47,77.48,77.34,77.36,20628.0,60.7692,60.7771,60.6673,60.6829,20628.0
2016-02-18 13:50:00,77.38,77.45,77.36,77.45,31574.0,60.6986,60.7535,60.6829,60.7535,31574.0
2016-02-18 14:00:00,77.46,77.54,77.46,77.52,48169.0,60.7614,60.8241,60.7614,60.8084,48169.0
2016-02-18 14:10:00,77.51,77.58,77.5,77.57,25036.0,60.8006,60.8555,60.7928,60.8477,25036.0
2016-02-18 14:20:00,77.58,77.64,77.58,77.61,12052.0,60.8555,60.9026,60.8555,60.879,12052.0
2016-02-18 14:30:00,77.62,77.74,77.62,77.7,27180.0,60.8869,60.981,60.8869,60.9496,27180.0
2016-02-18 14:40:00,77.71,77.74,77.63,77.65,11085.0,60.9575,60.981,60.8947,60.9104,11085.0
2016-02-18 14:50:00,77.67,77.72,77.65,77.7,24467.0,60.9261,60.9653,60.9104,60.9496,24467.0
2016-02-18 15:00:00,77.7,77.74,77.59,77.6,20450.0,60.9496,60.981,60.8634,60.8712,20450.0
2016-02-18 15:10:00,77.61,77.64,77.53,77.61,23556.0,60.879,60.9026,60.8163,60.879,23556.0
2016-02-18 15:20:00,77.61,77.61,77.49,77.56,27194.0,60.879,60.879,60.7849,60.8398,27194.0
2016-02-18 15:30:00,77.55,77.61,77.5,77.6,37067.0,60.832,60.879,60.7928,60.8712,37067.0
2016-02-18 15:40:00,77.6,77.61,77.42,77.42,67706.0,60.8712,60.879,60.73,60.73,67706.0
2016-02-18 15:50:00,77.43,77.54,77.39,77.5,38589.0,60.7379,60.8241,60.7065,60.7928,38589.0
2016-02-19 09:30:00,77.17,77.25,76.88,76.88,46122.0,60.5339,60.5967,60.3064,60.3064,46122.0
2016-02-19 09:40:00,76.92,77.06,76.88,77.03,21929.0,60.3378,60.4476,60.3064,60.4241,21929.0
2016-02-19 09:50:00,77.01,77.13,77.01,77.02,9825.0,60.4084,60.5025,60.4084,60.4162,9825.0
2016-02-19 10:00:00,76.95,76.96,76.83,76.89,24362.0,60.3613,60.3692,60.2672,60.3143,24362.0
2016-02-19 10:10:00,76.9,77.12,76.89,77.12,26738.0,60.3221,60.4947,60.3143,60.4947,26738.0
2016-02-19 10:20:00,77.13,77.16,77.07,77.09,20015.0,60.5025,60.5261,60.4555,60.4711,20015.0
2016-02-19 10:30:00,77.1,77.25,77.1,77.19,18584.0,60.479,60.5967,60.479,60.5496,18584.0
2016-02-19 10:40:00,77.16,77.23,77.13,77.19,48052.0,60.5261,60.581,60.5025,60.5496,48052.0
2016-02-19 10:50:00,77.19,77.21,77.1,77.1,20455.0,60.5496,60.5653,60.479,60.479,20455.0
2016-02-19 11:00:00,77.09,77.09,76.98,77.06,20961.0,60.4711,60.4711,60.3849,60.4476,20961.0
2016-02-19 11:10:00,77.05,77.2,77.05,77.19,53273.0,60.4398,60.5574,60.4398,60.5496,53273.0
2016-02-19 11:20:00,77.23,77.34,77.17,77.32,37648.0,60.581,60.6673,60.5339,60.6516,37648.0
2016-02-19 11:30:00,77.35,77.37,77.25,77.28,24943.0,60.6751,60.6908,60.5967,60.6202,24943.0
2016-02-19 11:40:00,77.3,77.41,77.28,77.28,22531.0,60.6359,60.7222,60.6202,60.6202,22531.0
2016-02-19 11:50:00,77.3,77.32,77.22,77.25,22835.0,60.6359,60.6516,60.5731,60.5967,22835.0
2016-02-19 12:00:00,77.25,77.28,77.18,77.23,17068.0,60.5967,60.6202,60.5417,60.581,17068.0
2016-02-19 12:10:00,77.22,77.27,77.2,77.21,35243.0,60.5731,60.6123,60.5574,60.5653,35243.0
2016-02-19 12:20:00,77.21,77.23,77.16,77.18,20822.0,60.5653,60.581,60.5261,60.5417,20822.0
2016-02-19 12:30:00,77.18,77.24,77.17,77.23,9725.0,60.5417,60.5888,60.5339,60.581,9725.0
2016-02-19 12:40:00,77.24,77.28,77.22,77.25,17588.0,60.5888,60.6202,60.5731,60.5967,17588.0
2016-02-19 12:50:00,77.25,77.31,77.19,77.22,18653.0,60.5967,60.6437,60.5496,60.5731,18653.0
2016-02-19 13:00:00,77.22,77.28,77.18,77.19,12594.0,60.5731,60.6202,60.5417,60.5496,12594.0
2016-02-19 13:10:00,77.19,77.24,77.18,77.22,16781.0,60.5496,60.5888,60.5417,60.5731,16781.0
2016-02-19 13:20:00,77.23,77.25,77.21,77.24,13299.0,60.581,60.5967,60.5653,60.5888,13299.0
2016-02-19 13:30:00,77.24,77.3,77.24,77.27,10228.0,60.5888,60.6359,60.5888,60.6123,10228.0
2016-02-19 13:40:00,77.28,77.29,77.23,77.27,30727.0,60.6202,60.628,60.581,60.6123,30727.0
2016-02-19 13:50:00,77.28,77.29,77.23,77.27,33588.0,60.6202,60.628,60.581,60.6123,33588.0
2016-02-19 14:00:00,77.27,77.37,77.25,77.34,39932.0,60.6123,60.6908,60.5967,60.6673,39932.0
2016-02-19 14:10:00,77.35,77.35,77.3,77.3,38856.0,60.6751,60.6751,60.6359,60.6359,38856.0
2016-02-19 14:20:00,77.32,77.34,77.23,77.26,35665.0,60.6516,60.6673,60.581,60.6045,35665.0
2016-02-19 14:30:00,77.27,77.27,77.16,77.19,34843.0,60.6123,60.6123,60.5261,60.5496,34843.0
2016-02-19 14:40:00,77.19,77.21,77.15,77.18,21732.0,60.5496,60.5653,60.5182,60.5417,21732.0
2016-02-19 14:50:00,77.19,77.2,77.1,77.13,22914.0,60.5496,60.5574,60.479,60.5025,22914.0
2016-02-19 15:00:00,77.13,77.22,77.11,77.2,24563.0,60.5025,60.5731,60.4868,60.5574,24563.0
2016-02-19 15:10:00,77.21,77.23,77.18,77.18,59297.0,60.5653,60.581,60.5417,60.5417,59297.0
2016-02-19 15:20:00,77.19,77.28,77.18,77.27,33069.0,60.5496,60.6202,60.5417,60.6123,33069.0
2016-02-19 15:30:00,77.28,77.33,77.22,77.33,35375.0,60.6202,60.6594,60.5731,60.6594,35375.0
2016-02-19 15:40:00,77.33,77.35,77.27,77.29,31325.0,60.6594,60.6751,60.6123,60.628,31325.0
2016-02-19 15:50:00,77.29,77.34,77.27,77.33,51187.0,60.628,60.6673,60.6123,60.6594,51187.0
2016-02-22 09:30:00,78.03,78.34,78.03,78.3,18365.0,61.2085,61.4517,61.2085,61.4203,18365.0
2016-02-22 09:40:00,78.32,78.39,78.3,78.35,14199.0,61.436,61.4909,61.4203,61.4595,14199.0
2016-02-22 09:50:00,78.36,78.36,78.28,78.34,59951.0,61.4674,61.4674,61.4046,61.4517,59951.0
2016-02-22 10:00:00,78.34,78.48,78.33,78.39,14916.0,61.4517,61.5615,61.4438,61.4909,14916.0
2016-02-22 10:10:00,78.36,78.4,78.33,78.35,41219.0,61.4674,61.4987,61.4438,61.4595,41219.0
2016-02-22 10:20:00,78.35,78.39,78.32,78.36,85238.0,61.4595,61.4909,61.436,61.4674,85238.0
2016-02-22 10:30:00,78.38,78.43,78.35,78.37,40185.0,61.4831,61.5223,61.4595,61.4752,40185.0
2016-02-22 10:40:00,78.36,78.38,78.34,78.35,42538.0,61.4674,61.4831,61.4517,61.4595,42538.0
2016-02-22 10:50:00,78.36,78.36,78.29,78.3,36121.0,61.4674,61.4674,61.4125,61.4203,36121.0
2016-02-22 11:00:00,78.3,78.31,78.23,78.28,40929.0,61.4203,61.4281,61.3654,61.4046,40929.0
2016-02-22 11:10:00,78.29,78.31,78.21,78.25,46182.0,61.4125,61.4281,61.3497,61.3811,46182.0
2016-02-22 11:20:00,78.25,78.35,78.24,78.33,62903.0,61.3811,61.4595,61.3732,61.4438,62903.0
2016-02-22 11:30:00,78.34,78.34,78.28,78.31,42669.0,61.4517,61.4517,61.4046,61.4281,42669.0
2016-02-22 11:40:00,78.31,78.32,78.26,78.29,36279.0,61.4281,61.436,61.3889,61.4125,36279.0
2016-02-22 11:50:00,78.29,78.35,78.27,78.35,80169.0,61.4125,61.4595,61.3968,61.4595,80169.0
2016-02-22 12:00:00,78.32,78.34,78.3,78.31,11674.0,61.436,61.4517,61.4203,61.4281,11674.0
2016-02-22 12:10:00,78.3,78.32,78.27,78.32,18580.0,61.4203,61.436,61.3968,61.436,18580.0
2016-02-22 12:20:00,78.31,78.33,78.3,78.32,7474.0,61.4281,61.4438,61.4203,61.436,7474.0
2016-02-22 12:30:00,78.33,78.38,78.32,78.37,42248.0,61.4438,61.4831,61.436,61.4752,42248.0
2016-02-22 12:40:00,78.38,78.38,78.27,78.28,25381.0,61.4831,61.4831,61.3968,61.4046,25381.0
2016-02-22 12:50:00,78.27,78.29,78.2,78.22,20681.0,61.3968,61.4125,61.3419,61.3575,20681.0
2016-02-22 13:00:00,78.23,78.3,78.22,78.28,27197.0,61.3654,61.4203,61.3575,61.4046,27197.0
2016-02-22 13:10:00,78.27,78.32,78.26,78.29,18628.0,61.3968,61.436,61.3889,61.4125,18628.0
2016-02-22 13:20:00,78.31,78.33,78.29,78.31,23251.0,61.4281,61.4438,61.4125,61.4281,23251.0
2016-02-22 13:30:00,78.32,78.44,78.32,78.44,18265.0,61.436,61.5301,61.436,61.5301,18265.0
2016-02-22 13:40:00,78.45,78.5,78.44,78.47,27848.0,61.538,61.5772,61.5301,61.5537,27848.0
2016-02-22 13:50:00,78.47,78.48,78.45,78.45,27126.0,61.5537,61.5615,61.538,61.538,27126.0
2016-02-22 14:00:00,78.45,78.47,78.35,78.37,36130.0,61.538,61.5537,61.4595,61.4752,36130.0
2016-02-22 14:10:00,78.38,78.38,78.29,78.3,13516.0,61.4831,61.4831,61.4125,61.4203,13516.0
2016-02-22 14:20:00,78.29,78.35,78.29,78.34,33167.0,61.4125,61.4595,61.4125,61.4517,33167.0
2016-02-22 14:30:00,78.32,78.35,78.28,78.29,37171.0,61.436,61.4595,61.4046,61.4125,37171.0
2016-02-22 14:40:00,78.3,78.3,78.25,78.28,14235.0,61.4203,61.4203,61.3811,61.4046,14235.0
2016-02-22 14:50:00,78.27,78.32,78.26,78.28,17499.0,61.3968,61.436,61.3889,61.4046,17499.0
2016-02-22 15:00:00,78.29,78.32,78.2,78.23,25196.0,61.4125,61.436,61.3419,61.3654,25196.0
2016-02-22 15:10:00,78.23,78.29,78.22,78.27,17295.0,61.3654,61.4125,61.3575,61.3968,17295.0
2016-02-22 15:20:00,78.26,78.37,78.25,78.32,39144.0,61.3889,61.4752,61.3811,61.436,39144.0
2016-02-22 15:30:00,78.31,78.35,78.29,78.31,33632.0,61.4281,61.4595,61.4125,61.4281,33632.0
2016-02-22 15:40:00,78.32,78.41,78.3,78.36,33696.0,61.436,61.5066,61.4203,61.4674,33696.0
2016-02-22 15:50:00,78.36,78.43,78.35,78.42,48259.0,61.4674,61.5223,61.4595,61.5144,48259.0
2016-02-23 09:30:00,78.12,78.12,77.94,77.95,67628.0,61.2791,61.2791,61.1379,61.1458,67628.0
2016-02-23 09:40:00,78.04,78.13,77.97,78.02,19139.0,61.2163,61.2869,61.1614,61.2007,19139.0
2016-02-23 09:50:00,78.02,78.07,77.99,78.0,14979.0,61.2007,61.2399,61.1771,61.185,14979.0
2016-02-23 10:00:00,77.99,78.04,77.89,77.89,27775.0,61.1771,61.2163,61.0987,61.0987,27775.0
2016-02-23 10:10:00,77.89,77.9,77.73,77.75,21733.0,61.0987,61.1065,60.9732,60.9889,21733.0
2016-02-23 10:20:00,77.75,77.86,77.75,77.84,37519.0,60.9889,61.0752,60.9889,61.0595,37519.0
2016-02-23 10:30:00,77.85,77.88,77.8,77.83,31393.0,61.0673,61.0908,61.0281,61.0516,31393.0
2016-02-23 10:40:00,77.83,77.85,77.75,77.76,14752.0,61.0516,61.0673,60.9889,60.9967,14752.0
2016-02-23 10:50:00,77.75,77.76,77.62,77.66,19098.0,60.9889,60.9967,60.8869,60.9183,19098.0
2016-02-23 11:00:00,77.65,77.67,77.52,77.52,43588.0,60.9104,60.9261,60.8084,60.8084,43588.0
2016-02-23 11:10:00,77.52,77.55,77.48,77.53,28665.0,60.8084,60.832,60.7771,60.8163,28665.0
2016-02-23 11:20:00,77.53,77.58,77.46,77.53,21450.0,60.8163,60.8555,60.7614,60.8163,21450.0
2016-02-23 11:30:00,77.55,77.67,77.46,77.66,26568.0,60.832,60.9261,60.7614,60.9183,26568.0
2016-02-23 11:40:00,77.67,77.73,77.63,77.67,16282.0,60.9261,60.9732,60.8947,60.9261,16282.0
2016-02-23 11:50:00,77.68,77.69,77.6,77.63,15110.0,60.934,60.9418,60.8712,60.8947,15110.0
2016-02-23 12:00:00,77.61,77.63,77.56,77.56,11913.0,60.879,60.8947,60.8398,60.8398,11913.0
2016-02-23 12:10:00,77.56,77.57,77.51,77.53,21064.0,60.8398,60.8477,60.8006,60.8163,21064.0
2016-02-23 12:20:00,77.5,77.59,77.5,77.59,12064.0,60.7928,60.8634,60.7928,60.8634,12064.0
2016-02-23 12:30:00,77.58,77.59,77.54,77.57,14392.0,60.8555,60.8634,60.8241,60.8477,14392.0
2016-02-23 12:40:00,77.57,77.64,77.55,77.63,16894.0,60.8477,60.9026,60.832,60.8947,16894.0
2016-02-23 12:50:00,77.63,77.63,77.56,77.6,7624.0,60.8947,60.8947,60.8398,60.8712,7624.0
2016-02-23 13:00:00,77.61,77.63,77.59,77.63,16673.0,60.879,60.8947,60.8634,60.8947,16673.0
2016-02-23 13:10:00,77.62,77.63,77.56,77.57,46364.0,60.8869,60.8947,60.8398,60.8477,46364.0
2016-02-23 13:20:00,77.57,77.59,77.54,77.59,22545.0,60.8477,60.8634,60.8241,60.8634,22545.0
2016-02-23 13:30:00,77.59,77.6,77.46,77.5,24121.0,60.8634,60.8712,60.7614,60.7928,24121.0
2016-02-23 13:40:00,77.5,77.5,77.44,77.46,40865.0,60.7928,60.7928,60.7457,60.7614,40865.0
2016-02-23 13:50:00,77.46,77.54,77.43,77.54,80323.0,60.7614,60.8241,60.7379,60.8241,80323.0
2016-02-23 14:00:00,77.54,77.57,77.5,77.52,83349.0,60.8241,60.8477,60.7928,60.8084,83349.0
2016-02-23 14:10:00,77.52,77.65,77.51,77.65,20552.0,60.8084,60.9104,60.8006,60.9104,20552.0
2016-02-23 14:20:00,77.66,77.66,77.56,77.57,35451.0,60.9183,60.9183,60.8398,60.8477,35451.0
2016-02-23 14:30:00,77.58,77.6,77.54,77.57,19807.0,60.8555,60.8712,60.8241,60.8477,19807.0
2016-02-23 14:40:00,77.57,77.58,77.51,77.58,15265.0,60.8477,60.8555,60.8006,60.8555,15265.0
2016-02-23 14:50:00,77.58,77.59,77.47,77.48,31202.0,60.8555,60.8634,60.7692,60.7771,31202.0
2016-02-23 15:00:00,77.48,77.5,77.34,77.41,18485.0,60.7771,60.7928,60.6673,60.7222,18485.0
2016-02-23 15:10:00,77.39,77.39,77.31,77.37,13386.0,60.7065,60.7065,60.6437,60.6908,13386.0
2016-02-23 15:20:00,77.37,77.42,77.35,77.36,52457.0,60.6908,60.73,60.6751,60.6829,52457.0
2016-02-23 15:30:00,77.36,77.58,77.36,77.58,41372.0,60.6829,60.8555,60.6829,60.8555,41372.0
2016-02-23 15:40:00,77.59,77.63,77.51,77.57,28375.0,60.8634,60.8947,60.8006,60.8477,28375.0
2016-02-23 15:50:00,77.57,77.57,77.41,77.42,31711.0,60.8477,60.8477,60.7222,60.73,31711.0
2016-02-24 09:30:00,76.69,76.78,76.47,76.48,67985.0,60.1574,60.228,59.9848,59.9927,67985.0
2016-02-24 09:40:00,76.5,76.6,76.37,76.4,26897.0,60.0083,60.0868,59.9064,59.9299,26897.0
2016-02-24 09:50:00,76.38,76.38,76.28,76.35,18855.0,59.9142,59.9142,59.8358,59.8907,18855.0
2016-02-24 10:00:00,76.32,76.4,76.22,76.39,23496.0,59.8671,59.9299,59.7887,59.9221,23496.0
2016-02-24 10:10:00,76.42,76.42,76.29,76.29,16946.0,59.9456,59.9456,59.8436,59.8436,16946.0
2016-02-24 10:20:00,76.29,76.3,76.22,76.27,28226.0,59.8436,59.8515,59.7887,59.8279,28226.0
2016-02-24 10:30:00,76.32,76.59,76.18,76.59,34331.0,59.8671,60.0789,59.7573,60.0789,34331.0
2016-02-24 10:40:00,76.57,76.6,76.5,76.55,46595.0,60.0632,60.0868,60.0083,60.0476,46595.0
2016-02-24 10:50:00,76.59,76.59,76.45,76.54,19102.0,60.0789,60.0789,59.9691,60.0397,19102.0
2016-02-24 11:00:00,76.54,76.54,76.41,76.45,11362.0,60.0397,60.0397,59.9377,59.9691,11362.0
2016-02-24 11:10:00,76.46,76.46,76.33,76.37,8616.0,59.977,59.977,59.875,59.9064,8616.0
2016-02-24 11:20:00,76.36,76.47,76.34,76.42,23014.0,59.8985,59.9848,59.8828,59.9456,23014.0
2016-02-24 11:30:00,76.41,76.57,76.4,76.57,10509.0,59.9377,60.0632,59.9299,60.0632,10509.0
2016-02-24 11:40:00,76.57,76.75,76.57,76.73,12535.0,60.0632,60.2044,60.0632,60.1888,12535.0
2016-02-24 11:50:00,76.79,76.85,76.79,76.84,13510.0,60.2358,60.2829,60.2358,60.275,13510.0
2016-02-24 12:00:00,76.86,76.97,76.83,76.96,36091.0,60.2907,60.377,60.2672,60.3692,36091.0
2016-02-24 12:10:00,76.96,76.98,76.84,76.84,14394.0,60.3692,60.3849,60.275,60.275,14394.0
2016-02-24 12:20:00,76.87,76.91,76.78,76.79,15378.0,60.2986,60.33,60.228,60.2358,15378.0
2016-02-24 12:30:00,76.79,76.81,76.68,76.72,21607.0,60.2358,60.2515,60.1495,60.1809,21607.0
2016-02-24 12:40:00,76.72,76.83,76.7,76.83,20070.0,60.1809,60.2672,60.1652,60.2672,20070.0
2016-02-24 12:50:00,76.86,76.89,76.83,76.83,6930.0,60.2907,60.3143,60.2672,60.2672,6930.0
2016-02-24 13:00:00,76.88,77.02,76.83,76.99,19599.0,60.3064,60.4162,60.2672,60.3927,19599.0
2016-02-24 13:10:00,76.96,76.96,76.82,76.84,16677.0,60.3692,60.3692,60.2594,60.275,16677.0
2016-02-24 13:20:00,76.85,76.92,76.82,76.87,16015.0,60.2829,60.3378,60.2594,60.2986,16015.0
2016-02-24 13:30:00,76.88,76.9,76.83,76.83,9659.0,60.3064,60.3221,60.2672,60.2672,9659.0
2016-02-24 13:40:00,76.86,76.91,76.79,76.82,24662.0,60.2907,60.33,60.2358,60.2594,24662.0
2016-02-24 13:50:00,76.84,76.95,76.84,76.87,21268.0,60.275,60.3613,60.275,60.2986,21268.0
2016-02-24 14:00:00,76.88,77.12,76.84,77.12,45000.0,60.3064,60.4947,60.275,60.4947,45000.0
2016-02-24 14:10:00,77.12,77.17,77.08,77.12,16388.0,60.4947,60.5339,60.4633,60.4947,16388.0
2016-02-24 14:20:00,77.13,77.34,77.13,77.29,39974.0,60.5025,60.6673,60.5025,60.628,39974.0
2016-02-24 14:30:00,77.29,77.32,77.24,77.32,10634.0,60.628,60.6516,60.5888,60.6516,10634.0
2016-02-24 14:40:00,77.31,77.39,77.31,77.36,16742.0,60.6437,60.7065,60.6437,60.6829,16742.0
2016-02-24 14:50:00,77.37,77.37,77.28,77.3,21144.0,60.6908,60.6908,60.6202,60.6359,21144.0
2016-02-24 15:00:00,77.33,77.56,77.32,77.55,31671.0,60.6594,60.8398,60.6516,60.832,31671.0
2016-02-24 15:10:00,77.54,77.68,77.52,77.67,41610.0,60.8241,60.934,60.8084,60.9261,41610.0
2016-02-24 15:20:00,77.68,77.75,77.62,77.7,16582.0,60.934,60.9889,60.8869,60.9496,16582.0
2016-02-24 15:30:00,77.71,77.74,77.64,77.73,36422.0,60.9575,60.981,60.9026,60.9732,36422.0
2016-02-24 15:40:00,77.73,77.74,77.52,77.54,43387.0,60.9732,60.981,60.8084,60.8241,43387.0
2016-02-24 15:50:00,77.56,77.7,77.56,77.66,42327.0,60.8398,60.9496,60.8398,60.9183,42327.0
2016-02-25 09:30:00,77.86,78.04,77.82,77.85,44853.0,61.0752,61.2163,61.0438,61.0673,44853.0
2016-02-25 09:40:00,77.86,77.86,77.69,77.72,17476.0,61.0752,61.0752,60.9418,60.9653,17476.0
2016-02-25 09:50:00,77.71,77.85,77.71,77.78,20416.0,60.9575,61.0673,60.9575,61.0124,20416.0
2016-02-25 10:00:00,77.7,77.7,77.64,77.65,13743.0,60.9496,60.9496,60.9026,60.9104,13743.0
2016-02-25 10:10:00,77.65,77.8,77.57,77.8,17372.0,60.9104,61.0281,60.8477,61.0281,17372.0
2016-02-25 10:20:00,77.79,77.87,77.7,77.87,25870.0,61.0202,61.083,60.9496,61.083,25870.0
2016-02-25 10:30:00,77.86,77.86,77.72,77.77,15232.0,61.0752,61.0752,60.9653,61.0046,15232.0
2016-02-25 10:40:00,77.77,77.91,77.76,77.83,26976.0,61.0046,61.1144,60.9967,61.0516,26976.0
2016-02-25 10:50:00,77.84,77.87,77.7,77.71,22539.0,61.0595,61.083,60.9496,60.9575,22539.0
2016-02-25 11:00:00,77.7,77.72,77.65,77.72,8619.0,60.9496,60.9653,60.9104,60.9653,8619.0
2016-02-25 11:10:00,77.71,77.73,77.61,77.68,14651.0,60.9575,60.9732,60.879,60.934,14651.0
2016-02-25 11:20:00,77.66,77.78,77.66,77.76,31567.0,60.9183,61.0124,60.9183,60.9967,31567.0
2016-02-25 11:30:00,77.78,77.85,77.71,77.81,24047.0,61.0124,61.0673,60.9575,61.0359,24047.0
2016-02-25 11:40:00,77.81,77.84,77.71,77.77,19411.0,61.0359,61.0595,60.9575,61.0046,19411.0
2016-02-25 11:50:00,77.79,77.94,77.79,77.92,14187.0,61.0202,61.1379,61.0202,61.1222,14187.0
2016-02-25 12:00:00,77.92,77.96,77.9,77.93,17631.0,61.1222,61.1536,61.1065,61.1301,17631.0
2016-02-25 12:10:00,77.94,77.98,77.88,77.89,16144.0,61.1379,61.1693,61.0908,61.0987,16144.0
2016-02-25 12:20:00,77.9,77.92,77.88,77.91,10183.0,61.1065,61.1222,61.0908,61.1144,10183.0
2016-02-25 12:30:00,77.9,77.91,77.84,77.86,17238.0,61.1065,61.1144,61.0595,61.0752,17238.0
2016-02-25 12:40:00,77.86,77.86,77.79,77.85,7904.0,61.0752,61.0752,61.0202,61.0673,7904.0
2016-02-25 12:50:00,77.84,77.92,77.84,77.9,12003.0,61.0595,61.1222,61.0595,61.1065,12003.0
2016-02-25 13:00:00,77.87,77.95,77.86,77.91,17045.0,61.083,61.1458,61.0752,61.1144,17045.0
2016-02-25 13:10:00,77.93,78.0,77.91,77.98,39660.0,61.1301,61.185,61.1144,61.1693,39660.0
2016-02-25 13:20:00,77.99,78.05,77.98,78.05,23848.0,61.1771,61.2242,61.1693,61.2242,23848.0
2016-02-25 13:30:00,78.05,78.16,78.04,78.13,428350.0,61.2242,61.3105,61.2163,61.2869,428350.0
2016-02-25 13:40:00,78.14,78.23,78.14,78.18,103791.0,61.2948,61.3654,61.2948,61.3262,103791.0
2016-02-25 13:50:00,78.17,78.29,78.17,78.28,10930.0,61.3183,61.4125,61.3183,61.4046,10930.0
2016-02-25 14:00:00,78.26,78.26,78.21,78.23,58148.0,61.3889,61.3889,61.3497,61.3654,58148.0
2016-02-25 14:10:00,78.23,78.35,78.23,78.35,38878.0,61.3654,61.4595,61.3654,61.4595,38878.0
2016-02-25 14:20:00,78.35,78.35,78.24,78.26,18346.0,61.4595,61.4595,61.3732,61.3889,18346.0
2016-02-25 14:30:00,78.27,78.28,78.23,78.28,46954.0,61.3968,61.4046,61.3654,61.4046,46954.0
2016-02-25 14:40:00,78.27,78.28,78.24,78.24,11183.0,61.3968,61.4046,61.3732,61.3732,11183.0
2016-02-25 14:50:00,78.24,78.24,78.16,78.18,15495.0,61.3732,61.3732,61.3105,61.3262,15495.0
2016-02-25 15:00:00,78.19,78.33,78.17,78.33,17109.0,61.334,61.4438,61.3183,61.4438,17109.0
2016-02-25 15:10:00,78.34,78.39,78.32,78.33,22058.0,61.4517,61.4909,61.436,61.4438,22058.0
2016-02-25 15:20:00,78.34,78.36,78.3,78.3,14755.0,61.4517,61.4674,61.4203,61.4203,14755.0
2016-02-25 15:30:00,78.32,78.38,78.29,78.37,34221.0,61.436,61.4831,61.4125,61.4752,34221.0
2016-02-25 15:40:00,78.37,78.52,78.35,78.51,29278.0,61.4752,61.5929,61.4595,61.585,29278.0
2016-02-25 15:50:00,78.51,78.61,78.5,78.6,36794.0,61.585,61.6635,61.5772,61.6556,36794.0
2016-02-26 09:30:00,79.05,79.11,78.97,79.02,57473.0,62.0086,62.0557,61.9459,61.9851,57473.0
2016-02-26 09:40:00,79.05,79.05,78.82,78.89,20878.0,62.0086,62.0086,61.8282,61.8831,20878.0
2016-02-26 09:50:00,78.88,78.97,78.86,78.89,29924.0,61.8753,61.9459,61.8596,61.8831,29924.0
2016-02-26 10:00:00,78.83,78.84,78.66,78.68,37851.0,61.836,61.8439,61.7027,61.7184,37851.0
2016-02-26 10:10:00,78.66,78.74,78.65,78.65,10548.0,61.7027,61.7654,61.6948,61.6948,10548.0
2016-02-26 10:20:00,78.71,78.72,78.6,78.68,24397.0,61.7419,61.7498,61.6556,61.7184,24397.0
2016-02-26 10:30:00,78.69,78.9,78.69,78.9,21417.0,61.7262,61.891,61.7262,61.891,21417.0
2016-02-26 10:40:00,78.92,78.96,78.86,78.93,58543.0,61.9066,61.938,61.8596,61.9145,58543.0
2016-02-26 10:50:00,78.93,79.0,78.88,79.0,13956.0,61.9145,61.9694,61.8753,61.9694,13956.0
2016-02-26 11:00:00,79.0,79.02,78.95,78.95,10017.0,61.9694,61.9851,61.9302,61.9302,10017.0
2016-02-26 11:10:00,78.95,78.99,78.93,78.93,12944.0,61.9302,61.9616,61.9145,61.9145,12944.0
2016-02-26 11:20:00,78.91,78.92,78.76,78.76,34452.0,61.8988,61.9066,61.7811,61.7811,34452.0
2016-02-26 11:30:00,78.71,78.78,78.67,78.69,24871.0,61.7419,61.7968,61.7105,61.7262,24871.0
2016-02-26 11:40:00,78.66,78.81,78.64,78.8,20103.0,61.7027,61.8204,61.687,61.8125,20103.0
2016-02-26 11:50:00,78.77,78.84,78.73,78.8,34111.0,61.789,61.8439,61.7576,61.8125,34111.0
2016-02-26 12:00:00,78.76,78.76,78.61,78.72,38620.0,61.7811,61.7811,61.6635,61.7498,38620.0
2016-02-26 12:10:00,78.73,78.83,78.7,78.79,13299.0,61.7576,61.836,61.7341,61.8047,13299.0
2016-02-26 12:20:00,78.81,78.87,78.76,78.83,12084.0,61.8204,61.8674,61.7811,61.836,12084.0
2016-02-26 12:30:00,78.82,78.87,78.82,78.84,7620.0,61.8282,61.8674,61.8282,61.8439,7620.0
2016-02-26 12:40:00,78.83,78.86,78.77,78.8,10152.0,61.836,61.8596,61.789,61.8125,10152.0
2016-02-26 12:50:00,78.8,78.96,78.78,78.9,15053.0,61.8125,61.938,61.7968,61.891,15053.0
2016-02-26 13:00:00,78.87,78.93,78.86,78.92,5470.0,61.8674,61.9145,61.8596,61.9066,5470.0
2016-02-26 13:10:00,78.89,78.89,78.78,78.8,6905.0,61.8831,61.8831,61.7968,61.8125,6905.0
2016-02-26 13:20:00,78.8,78.81,78.73,78.73,19880.0,61.8125,61.8204,61.7576,61.7576,19880.0
2016-02-26 13:30:00,78.75,78.78,78.71,78.75,23566.0,61.7733,61.7968,61.7419,61.7733,23566.0
2016-02-26 13:40:00,78.74,78.76,78.6,78.65,29791.0,61.7654,61.7811,61.6556,61.6948,29791.0
2016-02-26 13:50:00,78.65,78.65,78.53,78.61,38064.0,61.6948,61.6948,61.6007,61.6635,38064.0
2016-02-26 14:00:00,78.62,78.67,78.61,78.63,15101.0,61.6713,61.7105,61.6635,61.6792,15101.0
2016-02-26 14:10:00,78.62,78.65,78.55,78.6,70394.0,61.6713,61.6948,61.6164,61.6556,70394.0
2016-02-26 14:20:00,78.58,78.63,78.53,78.58,23663.0,61.6399,61.6792,61.6007,61.6399,23663.0
2016-02-26 14:30:00,78.59,78.59,78.37,78.38,22522.0,61.6478,61.6478,61.4752,61.4831,22522.0
2016-02-26 14:40:00,78.36,78.49,78.36,78.47,18629.0,61.4674,61.5693,61.4674,61.5537,18629.0
2016-02-26 14:50:00,78.46,78.47,78.38,78.38,6398.0,61.5458,61.5537,61.4831,61.4831,6398.0
2016-02-26 15:00:00,78.37,78.56,78.36,78.52,24395.0,61.4752,61.6242,61.4674,61.5929,24395.0
2016-02-26 15:10:00,78.51,78.53,78.47,78.52,24972.0,61.585,61.6007,61.5537,61.5929,24972.0
2016-02-26 15:20:00,78.51,78.51,78.4,78.42,23581.0,61.585,61.585,61.4987,61.5144,23581.0
2016-02-26 15:30:00,78.42,78.53,78.42,78.46,19982.0,61.5144,61.6007,61.5144,61.5458,19982.0
2016-02-26 15:40:00,78.47,78.54,78.47,78.52,38193.0,61.5537,61.6086,61.5537,61.5929,38193.0
2016-02-26 15:50:00,78.53,78.53,78.4,78.4,44381.0,61.6007,61.6007,61.4987,61.4987,44381.0
2016-02-29 09:30:00,78.46,78.46,78.3,78.37,40803.0,61.5458,61.5458,61.4203,61.4752,40803.0
2016-02-29 09:40:00,78.42,78.42,78.22,78.31,47884.0,61.5144,61.5144,61.3575,61.4281,47884.0
2016-02-29 09:50:00,78.37,78.48,78.35,78.36,20533.0,61.4752,61.5615,61.4595,61.4674,20533.0
2016-02-29 10:00:00,78.25,78.36,78.19,78.27,101149.0,61.3811,61.4674,61.334,61.3968,101149.0
2016-02-29 10:10:00,78.32,78.37,78.23,78.25,16207.0,61.436,61.4752,61.3654,61.3811,16207.0
2016-02-29 10:20:00,78.29,78.4,78.26,78.29,39600.0,61.4125,61.4987,61.3889,61.4125,39600.0
2016-02-29 10:30:00,78.33,78.33,78.23,78.29,20732.0,61.4438,61.4438,61.3654,61.4125,20732.0
2016-02-29 10:40:00,78.27,78.37,78.26,78.34,26203.0,61.3968,61.4752,61.3889,61.4517,26203.0
2016-02-29 10:50:00,78.32,78.45,78.32,78.44,21566.0,61.436,61.538,61.436,61.5301,21566.0
2016-02-29 11:00:00,78.46,78.53,78.45,78.51,15781.0,61.5458,61.6007,61.538,61.585,15781.0
2016-02-29 11:10:00,78.53,78.57,78.51,78.55,48191.0,61.6007,61.6321,61.585,61.6164,48191.0
2016-02-29 11:20:00,78.55,78.66,78.55,78.56,17968.0,61.6164,61.7027,61.6164,61.6242,17968.0
2016-02-29 11:30:00,78.57,78.82,78.55,78.8,27639.0,61.6321,61.8282,61.6164,61.8125,27639.0
2016-02-29 11:40:00,78.81,78.83,78.72,78.74,23737.0,61.8204,61.836,61.7498,61.7654,23737.0
2016-02-29 11:50:00,78.72,78.74,78.69,78.72,11159.0,61.7498,61.7654,61.7262,61.7498,11159.0
2016-02-29 12:00:00,78.72,78.73,78.64,78.64,6274.0,61.7498,61.7576,61.687,61.687,6274.0
2016-02-29 12:10:00,78.66,78.72,78.66,78.71,7462.0,61.7027,61.7498,61.7027,61.7419,7462.0
2016-02-29 12:20:00,78.72,78.72,78.58,78.62,8573.0,61.7498,61.7498,61.6399,61.6713,8573.0
2016-02-29 12:30:00,78.62,78.66,78.56,78.59,23492.0,61.6713,61.7027,61.6242,61.6478,23492.0
2016-02-29 12:40:00,78.59,78.62,78.57,78.58,12848.0,61.6478,61.6713,61.6321,61.6399,12848.0
2016-02-29 12:50:00,78.59,78.66,78.59,78.65,10011.0,61.6478,61.7027,61.6478,61.6948,10011.0
2016-02-29 13:00:00,78.66,78.67,78.64,78.65,7056.0,61.7027,61.7105,61.687,61.6948,7056.0
2016-02-29 13:10:00,78.65,78.66,78.58,78.62,10097.0,61.6948,61.7027,61.6399,61.6713,10097.0
2016-02-29 13:20:00,78.62,78.64,78.54,78.54,28259.0,61.6713,61.687,61.6086,61.6086,28259.0
2016-02-29 13:30:00,78.54,78.55,78.5,78.55,25255.0,61.6086,61.6164,61.5772,61.6164,25255.0
2016-02-29 13:40:00,78.55,78.56,78.48,78.55,11566.0,61.6164,61.6242,61.5615,61.6164,11566.0
2016-02-29 13:50:00,78.56,78.59,78.54,78.58,15562.0,61.6242,61.6478,61.6086,61.6399,15562.0
2016-02-29 14:00:00,78.59,78.59,78.44,78.45,47731.0,61.6478,61.6478,61.5301,61.538,47731.0
2016-02-29 14:10:00,78.44,78.46,78.37,78.4,12783.0,61.5301,61.5458,61.4752,61.4987,12783.0
2016-02-29 14:20:00,78.38,78.38,78.24,78.34,19150.0,61.4831,61.4831,61.3732,61.4517,19150.0
2016-02-29 14:30:00,78.34,78.35,78.24,78.27,23787.0,61.4517,61.4595,61.3732,61.3968,23787.0
2016-02-29 14:40:00,78.27,78.27,78.13,78.16,50202.0,61.3968,61.3968,61.2869,61.3105,50202.0
2016-02-29 14:50:00,78.16,78.19,78.07,78.11,32650.0,61.3105,61.334,61.2399,61.2713,32650.0
2016-02-29 15:00:00,78.08,78.08,77.89,77.95,27039.0,61.2477,61.2477,61.0987,61.1458,27039.0
2016-02-29 15:10:00,77.95,77.96,77.83,77.86,19220.0,61.1458,61.1536,61.0516,61.0752,19220.0
2016-02-29 15:20:00,77.84,78.01,77.84,78.01,24207.0,61.0595,61.1928,61.0595,61.1928,24207.0
2016-02-29 15:30:00,77.97,78.05,77.93,78.01,34322.0,61.1614,61.2242,61.1301,61.1928,34322.0
2016-02-29 15:40:00,78.02,78.04,77.93,78.01,38483.0,61.2007,61.2163,61.1301,61.1928,38483.0
2016-02-29 15:50:00,78.01,78.02,77.75,77.75,49722.0,61.1928,61.2007,60.9889,60.9889,49722.0
2016-03-01 09:30:00,78.36,78.4,78.23,78.26,13768.0,61.4674,61.4987,61.3654,61.3889,13768.0
2016-03-01 09:40:00,78.2,78.26,78.12,78.21,15054.0,61.3419,61.3889,61.2791,61.3497,15054.0
2016-03-01 09:50:00,78.19,78.29,78.18,78.27,19327.0,61.334,61.4125,61.3262,61.3968,19327.0
2016-03-01 10:00:00,78.29,78.51,78.29,78.4,30135.0,61.4125,61.585,61.4125,61.4987,30135.0
2016-03-01 10:10:00,78.41,78.45,78.25,78.3,11406.0,61.5066,61.538,61.3811,61.4203,11406.0
2016-03-01 10:20:00,78.34,78.62,78.34,78.59,40319.0,61.4517,61.6713,61.4517,61.6478,40319.0
2016-03-01 10:30:00,78.61,78.72,78.55,78.64,24060.0,61.6635,61.7498,61.6164,61.687,24060.0
2016-03-01 10:40:00,78.65,78.69,78.58,78.58,17129.0,61.6948,61.7262,61.6399,61.6399,17129.0
2016-03-01 10:50:00,78.58,78.61,78.52,78.56,25548.0,61.6399,61.6635,61.5929,61.6242,25548.0
2016-03-01 11:00:00,78.57,78.65,78.56,78.65,8477.0,61.6321,61.6948,61.6242,61.6948,8477.0
2016-03-01 11:10:00,78.67,78.79,78.64,78.76,229521.0,61.7105,61.8047,61.687,61.7811,229521.0
2016-03-01 11:20:00,78.77,78.86,78.77,78.85,14211.0,61.789,61.8596,61.789,61.8517,14211.0
2016-03-01 11:30:00,78.86,78.95,78.84,78.95,13308.0,61.8596,61.9302,61.8439,61.9302,13308.0
2016-03-01 11:40:00,78.93,78.98,78.91,78.97,19073.0,61.9145,61.9537,61.8988,61.9459,19073.0
2016-03-01 11:50:00,78.97,79.05,78.96,79.03,16045.0,61.9459,62.0086,61.938,61.9929,16045.0
2016-03-01 12:00:00,79.03,79.17,79.02,79.15,10335.0,61.9929,62.1027,61.9851,62.0871,10335.0
2016-03-01 12:10:00,79.15,79.18,79.07,79.11,17532.0,62.0871,62.1106,62.0243,62.0557,17532.0
2016-03-01 12:20:00,79.11,79.13,79.07,79.11,19451.0,62.0557,62.0714,62.0243,62.0557,19451.0
2016-03-01 12:30:00,79.12,79.13,79.06,79.06,13903.0,62.0635,62.0714,62.0165,62.0165,13903.0
2016-03-01 12:40:00,79.06,79.17,79.05,79.13,9469.0,62.0165,62.1027,62.0086,62.0714,9469.0
2016-03-01 12:50:00,79.13,79.2,79.13,79.2,8077.0,62.0714,62.1263,62.0714,62.1263,8077.0
2016-03-01 13:00:00,79.2,79.2,79.12,79.19,9788.0,62.1263,62.1263,62.0635,62.1184,9788.0
2016-03-01 13:10:00,79.17,79.21,79.15,79.2,13406.0,62.1027,62.1341,62.0871,62.1263,13406.0
2016-03-01 13:20:00,79.21,79.28,79.18,79.23,35784.0,62.1341,62.189,62.1106,62.1498,35784.0
2016-03-01 13:30:00,79.24,79.28,79.24,79.28,20209.0,62.1577,62.189,62.1577,62.189,20209.0
2016-03-01 13:40:00,79.25,79.33,79.25,79.29,17508.0,62.1655,62.2283,62.1655,62.1969,17508.0
2016-03-01 13:50:00,79.29,79.29,79.17,79.2,58828.0,62.1969,62.1969,62.1027,62.1263,58828.0
2016-03-01 14:00:00,79.19,79.26,79.17,79.22,78362.0,62.1184,62.1733,62.1027,62.142,78362.0
2016-03-01 14:10:00,79.23,79.24,79.15,79.17,23844.0,62.1498,62.1577,62.0871,62.1027,23844.0
2016-03-01 14:20:00,79.16,79.16,79.07,79.14,35247.0,62.0949,62.0949,62.0243,62.0792,35247.0
2016-03-01 14:30:00,79.18,79.2,79.14,79.17,39670.0,62.1106,62.1263,62.0792,62.1027,39670.0
2016-03-01 14:40:00,79.16,79.3,79.16,79.27,28076.0,62.0949,62.2047,62.0949,62.1812,28076.0
2016-03-01 14:50:00,79.29,79.4,79.28,79.39,12773.0,62.1969,62.2832,62.189,62.2753,12773.0
2016-03-01 15:00:00,79.38,79.45,79.38,79.43,37384.0,62.2675,62.3224,62.2675,62.3067,37384.0
2016-03-01 15:10:00,79.44,79.44,79.36,79.4,27467.0,62.3145,62.3145,62.2518,62.2832,27467.0
2016-03-01 15:20:00,79.38,79.38,79.33,79.33,12730.0,62.2675,62.2675,62.2283,62.2283,12730.0
2016-03-01 15:30:00,79.33,79.35,79.29,79.29,22882.0,62.2283,62.2439,62.1969,62.1969,22882.0
2016-03-01 15:40:00,79.29,79.34,79.26,79.28,18056.0,62.1969,62.2361,62.1733,62.189,18056.0
2016-03-01 15:50:00,79.27,79.43,79.27,79.43,30396.0,62.1812,62.3067,62.1812,62.3067,30396.0
2016-03-02 09:30:00,79.29,79.39,79.22,79.34,53194.0,62.1969,62.2753,62.142,62.2361,53194.0
2016-03-02 09:40:00,79.34,79.45,79.34,79.42,12082.0,62.2361,62.3224,62.2361,62.2989,12082.0
2016-03-02 09:50:00,79.29,79.31,79.23,79.29,6795.0,62.1969,62.2126,62.1498,62.1969,6795.0
2016-03-02 10:00:00,79.28,79.42,79.27,79.42,12381.0,62.189,62.2989,62.1812,62.2989,12381.0
2016-03-02 10:10:00,79.43,79.51,79.41,79.46,14406.0,62.3067,62.3695,62.291,62.3302,14406.0
2016-03-02 10:20:00,79.43,79.44,79.36,79.37,29689.0,62.3067,62.3145,62.2518,62.2596,29689.0
2016-03-02 10:30:00,79.37,79.37,79.17,79.22,36036.0,62.2596,62.2596,62.1027,62.142,36036.0
2016-03-02 10:40:00,79.2,79.34,79.17,79.33,32287.0,62.1263,62.2361,62.1027,62.2283,32287.0
2016-03-02 10:50:00,79.33,79.56,79.31,79.54,16752.0,62.2283,62.4087,62.2126,62.393,16752.0
2016-03-02 11:00:00,79.53,79.7,79.5,79.7,34323.0,62.3851,62.5185,62.3616,62.5185,34323.0
2016-03-02 11:10:00,79.67,79.73,79.67,79.68,10750.0,62.495,62.542,62.495,62.5028,10750.0
2016-03-02 11:20:00,79.68,79.7,79.63,79.69,9786.0,62.5028,62.5185,62.4636,62.5106,9786.0
2016-03-02 11:30:00,79.71,79.79,79.59,79.65,17177.0,62.5263,62.5891,62.4322,62.4793,17177.0
2016-03-02 11:40:00,79.65,79.69,79.59,79.65,17639.0,62.4793,62.5106,62.4322,62.4793,17639.0
2016-03-02 11:50:00,79.63,79.66,79.51,79.51,13059.0,62.4636,62.4871,62.3695,62.3695,13059.0
2016-03-02 12:00:00,79.51,79.52,79.43,79.46,14818.0,62.3695,62.3773,62.3067,62.3302,14818.0
2016-03-02 12:10:00,79.47,79.56,79.47,79.52,24002.0,62.3381,62.4087,62.3381,62.3773,24002.0
2016-03-02 12:20:00,79.53,79.55,79.5,79.52,8341.0,62.3851,62.4008,62.3616,62.3773,8341.0
2016-03-02 12:30:00,79.52,79.63,79.49,79.62,7326.0,62.3773,62.4636,62.3538,62.4557,7326.0
2016-03-02 12:40:00,79.63,79.71,79.63,79.68,10476.0,62.4636,62.5263,62.4636,62.5028,10476.0
2016-03-02 12:50:00,79.67,79.7,79.64,79.7,13199.0,62.495,62.5185,62.4714,62.5185,13199.0
2016-03-02 13:00:00,79.71,79.71,79.66,79.69,13088.0,62.5263,62.5263,62.4871,62.5106,13088.0
2016-03-02 13:10:00,79.7,79.72,79.66,79.71,10391.0,62.5185,62.5342,62.4871,62.5263,10391.0
2016-03-02 13:20:00,79.72,79.78,79.66,79.77,18140.0,62.5342,62.5812,62.4871,62.5734,18140.0
2016-03-02 13:30:00,79.77,79.79,79.74,79.76,14643.0,62.5734,62.5891,62.5499,62.5656,14643.0
2016-03-02 13:40:00,79.78,79.83,79.75,79.81,1238040.0,62.5812,62.6205,62.5577,62.6048,1238040.0
2016-03-02 13:50:00,79.81,79.82,79.67,79.67,196863.0,62.6048,62.6126,62.495,62.495,196863.0
2016-03-02 14:00:00,79.67,79.73,79.62,79.63,318091.0,62.495,62.542,62.4557,62.4636,318091.0
2016-03-02 14:10:00,79.63,79.67,79.58,79.63,47328.0,62.4636,62.495,62.4244,62.4636,47328.0
2016-03-02 14:20:00,79.64,79.77,79.63,79.74,31647.0,62.4714,62.5734,62.4636,62.5499,31647.0
2016-03-02 14:30:00,79.75,79.84,79.74,79.83,115967.0,62.5577,62.6283,62.5499,62.6205,115967.0
2016-03-02 14:40:00,79.83,79.9,79.82,79.85,241735.0,62.6205,62.6754,62.6126,62.6362,241735.0
2016-03-02 14:50:00,79.85,79.91,79.82,79.85,24491.0,62.6362,62.6832,62.6126,62.6362,24491.0
2016-03-02 15:00:00,79.85,79.86,79.75,79.8,156093.0,62.6362,62.644,62.5577,62.5969,156093.0
2016-03-02 15:10:00,79.81,79.93,79.81,79.88,37915.0,62.6048,62.6989,62.6048,62.6597,37915.0
2016-03-02 15:20:00,79.87,79.95,79.87,79.89,47958.0,62.6518,62.7146,62.6518,62.6675,47958.0
2016-03-02 15:30:00,79.88,79.95,79.84,79.91,70944.0,62.6597,62.7146,62.6283,62.6832,70944.0
2016-03-02 15:40:00,79.9,79.98,79.9,79.95,23763.0,62.6754,62.7381,62.6754,62.7146,23763.0
2016-03-02 15:50:00,79.95,80.08,79.91,80.07,26942.0,62.7146,62.8166,62.6832,62.8087,26942.0
2016-03-03 09:30:00,80.06,80.06,79.89,79.9,24478.0,62.8009,62.8009,62.6675,62.6754,24478.0
2016-03-03 09:40:00,79.9,79.92,79.76,79.84,15955.0,62.6754,62.6911,62.5656,62.6283,15955.0
2016-03-03 09:50:00,79.85,79.9,79.78,79.81,7736.0,62.6362,62.6754,62.5812,62.6048,7736.0
2016-03-03 10:00:00,79.83,79.89,79.7,79.85,20175.0,62.6205,62.6675,62.5185,62.6362,20175.0
2016-03-03 10:10:00,79.85,79.89,79.71,79.83,18083.0,62.6362,62.6675,62.5263,62.6205,18083.0
2016-03-03 10:20:00,79.82,79.93,79.78,79.92,34359.0,62.6126,62.6989,62.5812,62.6911,34359.0
2016-03-03 10:30:00,79.95,79.99,79.92,79.98,20695.0,62.7146,62.746,62.6911,62.7381,20695.0
2016-03-03 10:40:00,79.99,80.03,79.9,80.01,13604.0,62.746,62.7774,62.6754,62.7617,13604.0
2016-03-03 10:50:00,80.01,80.12,80.01,80.05,22229.0,62.7617,62.8479,62.7617,62.793,22229.0
2016-03-03 11:00:00,80.05,80.07,79.99,80.06,12461.0,62.793,62.8087,62.746,62.8009,12461.0
2016-03-03 11:10:00,80.08,80.09,80.0,80.01,30497.0,62.8166,62.8244,62.7538,62.7617,30497.0
2016-03-03 11:20:00,80.0,80.01,79.79,79.83,37098.0,62.7538,62.7617,62.5891,62.6205,37098.0
2016-03-03 11:30:00,79.82,79.91,79.79,79.89,24646.0,62.6126,62.6832,62.5891,62.6675,24646.0
2016-03-03 11:40:00,79.89,79.96,79.86,79.94,30658.0,62.6675,62.7224,62.644,62.7068,30658.0
2016-03-03 11:50:00,79.92,79.96,79.87,79.95,19035.0,62.6911,62.7224,62.6518,62.7146,19035.0
2016-03-03 12:00:00,79.97,80.01,79.9,79.99,11424.0,62.7303,62.7617,62.6754,62.746,11424.0
2016-03-03 12:10:00,79.99,80.01,79.9,79.91,36058.0,62.746,62.7617,62.6754,62.6832,36058.0
2016-03-03 12:20:00,79.89,79.93,79.86,79.87,59194.0,62.6675,62.6989,62.644,62.6518,59194.0
2016-03-03 12:30:00,79.87,79.95,79.87,79.95,7230.0,62.6518,62.7146,62.6518,62.7146,7230.0
2016-03-03 12:40:00,79.96,80.03,79.94,79.94,19712.0,62.7224,62.7774,62.7068,62.7068,19712.0
2016-03-03 12:50:00,79.96,80.03,79.95,80.03,7842.0,62.7224,62.7774,62.7146,62.7774,7842.0
2016-03-03 13:00:00,80.03,80.11,80.03,80.1,17582.0,62.7774,62.8401,62.7774,62.8323,17582.0
2016-03-03 13:10:00,80.11,80.13,80.08,80.1,13456.0,62.8401,62.8558,62.8166,62.8323,13456.0
2016-03-03 13:20:00,80.13,80.16,80.05,80.08,21070.0,62.8558,62.8793,62.793,62.8166,21070.0
2016-03-03 13:30:00,80.08,80.21,80.08,80.2,14673.0,62.8166,62.9185,62.8166,62.9107,14673.0
2016-03-03 13:40:00,80.2,80.26,80.16,80.24,30663.0,62.9107,62.9578,62.8793,62.9421,30663.0
2016-03-03 13:50:00,80.24,80.26,80.17,80.21,28340.0,62.9421,62.9578,62.8872,62.9185,28340.0
2016-03-03 14:00:00,80.22,80.24,80.15,80.17,20820.0,62.9264,62.9421,62.8715,62.8872,20820.0
2016-03-03 14:10:00,80.18,80.21,80.16,80.19,17437.0,62.895,62.9185,62.8793,62.9029,17437.0
2016-03-03 14:20:00,80.22,80.3,80.2,80.22,37247.0,62.9264,62.9891,62.9107,62.9264,37247.0
2016-03-03 14:30:00,80.23,80.3,80.15,80.3,45144.0,62.9342,62.9891,62.8715,62.9891,45144.0
2016-03-03 14:40:00,80.31,80.35,80.29,80.32,24819.0,62.997,63.0284,62.9813,63.0048,24819.0
2016-03-03 14:50:00,80.33,80.36,80.31,80.32,14933.0,63.0127,63.0362,62.997,63.0048,14933.0
2016-03-03 15:00:00,80.34,80.39,80.31,80.32,35526.0,63.0205,63.0597,62.997,63.0048,35526.0
2016-03-03 15:10:00,80.31,80.33,80.28,80.31,21367.0,62.997,63.0127,62.9735,62.997,21367.0
2016-03-03 15:20:00,80.29,80.37,80.28,80.36,29262.0,62.9813,63.0441,62.9735,63.0362,29262.0
2016-03-03 15:30:00,80.37,80.44,80.34,80.39,24625.0,63.0441,63.099,63.0205,63.0597,24625.0
2016-03-03 15:40:00,80.43,80.48,80.42,80.48,33366.0,63.0911,63.1303,63.0833,63.1303,33366.0
2016-03-03 15:50:00,80.48,80.51,80.45,80.49,349386.0,63.1303,63.1539,63.1068,63.1382,349386.0
2016-03-04 09:30:00,80.55,80.6,80.47,80.51,14962.0,63.1853,63.2245,63.1225,63.1539,14962.0
2016-03-04 09:40:00,80.5,80.5,80.31,80.35,33558.0,63.146,63.146,62.997,63.0284,33558.0
2016-03-04 09:50:00,80.32,80.4,80.22,80.31,22596.0,63.0048,63.0676,62.9264,62.997,22596.0
2016-03-04 10:00:00,80.34,80.41,80.25,80.36,28434.0,63.0205,63.0754,62.9499,63.0362,28434.0
2016-03-04 10:10:00,80.38,80.54,80.33,80.48,17501.0,63.0519,63.1774,63.0127,63.1303,17501.0
2016-03-04 10:20:00,80.48,80.55,80.43,80.51,53983.0,63.1303,63.1853,63.0911,63.1539,53983.0
2016-03-04 10:30:00,80.53,80.65,80.49,80.64,84370.0,63.1696,63.2637,63.1382,63.2558,84370.0
2016-03-04 10:40:00,80.65,80.82,80.65,80.81,36606.0,63.2637,63.397,63.2637,63.3892,36606.0
2016-03-04 10:50:00,80.8,80.81,80.74,80.77,18736.0,63.3814,63.3892,63.3343,63.3578,18736.0
2016-03-04 11:00:00,80.78,80.95,80.77,80.94,25362.0,63.3657,63.499,63.3578,63.4912,25362.0
2016-03-04 11:10:00,80.95,81.07,80.91,81.05,40681.0,63.499,63.5932,63.4676,63.5775,40681.0
2016-03-04 11:20:00,81.05,81.05,80.87,80.88,15274.0,63.5775,63.5775,63.4363,63.4441,15274.0
2016-03-04 11:30:00,80.89,80.97,80.84,80.86,31490.0,63.452,63.5147,63.4127,63.4284,31490.0
2016-03-04 11:40:00,80.86,80.91,80.81,80.85,305794.0,63.4284,63.4676,63.3892,63.4206,305794.0
2016-03-04 11:50:00,80.86,80.96,80.86,80.95,14353.0,63.4284,63.5069,63.4284,63.499,14353.0
2016-03-04 12:00:00,80.96,81.0,80.93,80.93,22746.0,63.5069,63.5382,63.4833,63.4833,22746.0
2016-03-04 12:10:00,80.94,80.97,80.87,80.89,17138.0,63.4912,63.5147,63.4363,63.452,17138.0
2016-03-04 12:20:00,80.9,80.93,80.84,80.88,16209.0,63.4598,63.4833,63.4127,63.4441,16209.0
2016-03-04 12:30:00,80.9,80.94,80.87,80.89,25565.0,63.4598,63.4912,63.4363,63.452,25565.0
2016-03-04 12:40:00,80.88,80.91,80.84,80.89,16648.0,63.4441,63.4676,63.4127,63.452,16648.0
2016-03-04 12:50:00,80.9,81.01,80.89,80.95,14933.0,63.4598,63.5461,63.452,63.499,14933.0
2016-03-04 13:00:00,80.95,80.97,80.89,80.91,17435.0,63.499,63.5147,63.452,63.4676,17435.0
2016-03-04 13:10:00,80.89,80.94,80.86,80.93,29755.0,63.452,63.4912,63.4284,63.4833,29755.0
2016-03-04 13:20:00,80.93,81.04,80.93,81.04,20328.0,63.4833,63.5696,63.4833,63.5696,20328.0
2016-03-04 13:30:00,81.02,81.06,80.96,81.05,42990.0,63.5539,63.5853,63.5069,63.5775,42990.0
2016-03-04 13:40:00,81.06,81.12,81.03,81.08,22707.0,63.5853,63.6324,63.5618,63.601,22707.0
2016-03-04 13:50:00,81.08,81.16,81.08,81.11,40031.0,63.601,63.6637,63.601,63.6245,40031.0
2016-03-04 14:00:00,81.1,81.11,81.01,81.01,12264.0,63.6167,63.6245,63.5461,63.5461,12264.0
2016-03-04 14:10:00,81.0,81.01,80.93,80.93,42841.0,63.5382,63.5461,63.4833,63.4833,42841.0
2016-03-04 14:20:00,80.92,80.94,80.84,80.88,125383.0,63.4755,63.4912,63.4127,63.4441,125383.0
2016-03-04 14:30:00,80.86,80.91,80.81,80.81,19132.0,63.4284,63.4676,63.3892,63.3892,19132.0
2016-03-04 14:40:00,80.8,80.8,80.64,80.7,104490.0,63.3814,63.3814,63.2558,63.3029,104490.0
2016-03-04 14:50:00,80.69,80.69,80.54,80.65,88508.0,63.2951,63.2951,63.1774,63.2637,88508.0
2016-03-04 15:00:00,80.66,80.68,80.52,80.68,23159.0,63.2715,63.2872,63.1617,63.2872,23159.0
2016-03-04 15:10:00,80.69,80.75,80.59,80.75,33323.0,63.2951,63.3421,63.2166,63.3421,33323.0
2016-03-04 15:20:00,80.75,80.82,80.7,80.81,25419.0,63.3421,63.397,63.3029,63.3892,25419.0
2016-03-04 15:30:00,80.79,80.86,80.74,80.78,35938.0,63.3735,63.4284,63.3343,63.3657,35938.0
2016-03-04 15:40:00,80.77,80.89,80.77,80.83,75805.0,63.3578,63.452,63.3578,63.4049,75805.0
2016-03-04 15:50:00,80.83,80.84,80.75,80.79,34824.0,63.4049,63.4127,63.3421,63.3735,34824.0
2016-03-07 09:30:00,80.44,80.6,80.27,80.57,46042.0,63.099,63.2245,62.9656,63.2009,46042.0
2016-03-07 09:40:00,80.63,80.66,80.6,80.63,7423.0,63.248,63.2715,63.2245,63.248,7423.0
2016-03-07 09:50:00,80.63,80.63,80.54,80.58,4775.0,63.248,63.248,63.1774,63.2088,4775.0
2016-03-07 10:00:00,80.57,80.75,80.57,80.74,10855.0,63.2009,63.3421,63.2009,63.3343,10855.0
2016-03-07 10:10:00,80.75,80.84,80.66,80.84,6554.0,63.3421,63.4127,63.2715,63.4127,6554.0
2016-03-07 10:20:00,80.84,80.87,80.75,80.75,48645.0,63.4127,63.4363,63.3421,63.3421,48645.0
2016-03-07 10:30:00,80.79,81.0,80.79,80.96,16161.0,63.3735,63.5382,63.3735,63.5069,16161.0
2016-03-07 10:40:00,80.98,81.03,80.85,80.85,17815.0,63.5226,63.5618,63.4206,63.4206,17815.0
2016-03-07 10:50:00,80.83,80.87,80.77,80.85,20788.0,63.4049,63.4363,63.3578,63.4206,20788.0
2016-03-07 11:00:00,80.86,80.92,80.8,80.86,55990.0,63.4284,63.4755,63.3814,63.4284,55990.0
2016-03-07 11:10:00,80.88,80.93,80.82,80.83,44547.0,63.4441,63.4833,63.397,63.4049,44547.0
2016-03-07 11:20:00,80.87,80.95,80.86,80.91,12742.0,63.4363,63.499,63.4284,63.4676,12742.0
2016-03-07 11:30:00,80.91,81.12,80.91,81.09,23421.0,63.4676,63.6324,63.4676,63.6088,23421.0
2016-03-07 11:40:00,81.08,81.15,81.07,81.11,7206.0,63.601,63.6559,63.5932,63.6245,7206.0
2016-03-07 11:50:00,81.09,81.14,81.04,81.07,26920.0,63.6088,63.6481,63.5696,63.5932,26920.0
2016-03-07 12:00:00,81.06,81.09,81.04,81.09,5559.0,63.5853,63.6088,63.5696,63.6088,5559.0
2016-03-07 12:10:00,81.1,81.1,80.99,81.05,12683.0,63.6167,63.6167,63.5304,63.5775,12683.0
2016-03-07 12:20:00,81.06,81.08,81.03,81.07,10670.0,63.5853,63.601,63.5618,63.5932,10670.0
2016-03-07 12:30:00,81.07,81.14,81.07,81.1,16104.0,63.5932,63.6481,63.5932,63.6167,16104.0
2016-03-07 12:40:00,81.09,81.16,81.06,81.08,6064.0,63.6088,63.6637,63.5853,63.601,6064.0
2016-03-07 12:50:00,81.08,81.14,81.07,81.12,6227.0,63.601,63.6481,63.5932,63.6324,6227.0
2016-03-07 13:00:00,81.15,81.21,81.13,81.2,17937.0,63.6559,63.703,63.6402,63.6951,17937.0
2016-03-07 13:10:00,81.22,81.25,81.14,81.16,62863.0,63.7108,63.7343,63.6481,63.6637,62863.0
2016-03-07 13:20:00,81.16,81.17,81.04,81.07,55047.0,63.6637,63.6716,63.5696,63.5932,55047.0
2016-03-07 13:30:00,81.06,81.06,80.97,81.0,26846.0,63.5853,63.5853,63.5147,63.5382,26846.0
2016-03-07 13:40:00,81.01,81.06,80.98,81.04,25155.0,63.5461,63.5853,63.5226,63.5696,25155.0
2016-03-07 13:50:00,81.04,81.11,81.04,81.06,31015.0,63.5696,63.6245,63.5696,63.5853,31015.0
2016-03-07 14:00:00,81.06,81.12,81.0,81.06,22840.0,63.5853,63.6324,63.5382,63.5853,22840.0
2016-03-07 14:10:00,81.06,81.11,80.98,80.98,66509.0,63.5853,63.6245,63.5226,63.5226,66509.0
2016-03-07 14:20:00,80.96,81.01,80.87,80.9,31731.0,63.5069,63.5461,63.4363,63.4598,31731.0
2016-03-07 14:30:00,80.9,80.91,80.73,80.75,42470.0,63.4598,63.4676,63.3264,63.3421,42470.0
2016-03-07 14:40:00,80.78,80.85,80.75,80.82,28461.0,63.3657,63.4206,63.3421,63.397,28461.0
2016-03-07 14:50:00,80.82,80.88,80.81,80.86,13293.0,63.397,63.4441,63.3892,63.4284,13293.0
2016-03-07 15:00:00,80.85,80.86,80.73,80.86,44496.0,63.4206,63.4284,63.3264,63.4284,44496.0
2016-03-07 15:10:00,80.87,80.97,80.87,80.97,18757.0,63.4363,63.5147,63.4363,63.5147,18757.0
2016-03-07 15:20:00,80.97,81.04,80.91,80.99,35194.0,63.5147,63.5696,63.4676,63.5304,35194.0
2016-03-07 15:30:00,81.02,81.12,80.97,81.08,32727.0,63.5539,63.6324,63.5147,63.601,32727.0
2016-03-07 15:40:00,81.09,81.11,80.94,80.96,28845.0,63.6088,63.6245,63.4912,63.5069,28845.0
2016-03-07 15:50:00,80.97,81.1,80.96,81.1,86724.0,63.5147,63.6167,63.5069,63.6167,86724.0
2016-03-08 09:30:00,80.64,80.67,80.5,80.55,21366.0,63.2558,63.2794,63.146,63.1853,21366.0
2016-03-08 09:40:00,80.5,80.56,80.4,80.53,51859.0,63.146,63.1931,63.0676,63.1696,51859.0
2016-03-08 09:50:00,80.53,80.55,80.37,80.4,12127.0,63.1696,63.1853,63.0441,63.0676,12127.0
2016-03-08 10:00:00,80.37,80.48,80.29,80.29,11939.0,63.0441,63.1303,62.9813,62.9813,11939.0
2016-03-08 10:10:00,80.29,80.42,80.29,80.33,13089.0,62.9813,63.0833,62.9813,63.0127,13089.0
2016-03-08 10:20:00,80.33,80.44,80.23,80.26,46496.0,63.0127,63.099,62.9342,62.9578,46496.0
2016-03-08 10:30:00,80.23,80.37,80.19,80.3,20285.0,62.9342,63.0441,62.9029,62.9891,20285.0
2016-03-08 10:40:00,80.24,80.26,80.12,80.16,20486.0,62.9421,62.9578,62.8479,62.8793,20486.0
2016-03-08 10:50:00,80.14,80.19,80.08,80.15,27953.0,62.8636,62.9029,62.8166,62.8715,27953.0
2016-03-08 11:00:00,80.15,80.36,80.14,80.33,21327.0,62.8715,63.0362,62.8636,63.0127,21327.0
2016-03-08 11:10:00,80.3,80.41,80.24,80.33,13374.0,62.9891,63.0754,62.9421,63.0127,13374.0
2016-03-08 11:20:00,80.32,80.43,80.25,80.35,15016.0,63.0048,63.0911,62.9499,63.0284,15016.0
2016-03-08 11:30:00,80.35,80.44,80.3,80.33,14067.0,63.0284,63.099,62.9891,63.0127,14067.0
2016-03-08 11:40:00,80.33,80.4,80.28,80.32,14378.0,63.0127,63.0676,62.9735,63.0048,14378.0
2016-03-08 11:50:00,80.32,80.48,80.32,80.44,24331.0,63.0048,63.1303,63.0048,63.099,24331.0
2016-03-08 12:00:00,80.41,80.55,80.37,80.53,13752.0,63.0754,63.1853,63.0441,63.1696,13752.0
2016-03-08 12:10:00,80.54,80.61,80.51,80.59,21156.0,63.1774,63.2323,63.1539,63.2166,21156.0
2016-03-08 12:20:00,80.59,80.65,80.58,80.61,13649.0,63.2166,63.2637,63.2088,63.2323,13649.0
2016-03-08 12:30:00,80.62,80.65,80.53,80.53,11866.0,63.2402,63.2637,63.1696,63.1696,11866.0
2016-03-08 12:40:00,80.52,80.56,80.48,80.54,15687.0,63.1617,63.1931,63.1303,63.1774,15687.0
2016-03-08 12:50:00,80.52,80.55,80.5,80.54,13923.0,63.1617,63.1853,63.146,63.1774,13923.0
2016-03-08 13:00:00,80.53,80.57,80.52,80.54,12708.0,63.1696,63.2009,63.1617,63.1774,12708.0
2016-03-08 13:10:00,80.54,80.57,80.46,80.53,23732.0,63.1774,63.2009,63.1147,63.1696,23732.0
2016-03-08 13:20:00,80.53,80.64,80.52,80.59,19879.0,63.1696,63.2558,63.1617,63.2166,19879.0
2016-03-08 13:30:00,80.6,80.71,80.58,80.7,17970.0,63.2245,63.3108,63.2088,63.3029,17970.0
2016-03-08 13:40:00,80.69,80.71,80.62,80.63,7157.0,63.2951,63.3108,63.2402,63.248,7157.0
2016-03-08 13:50:00,80.62,80.65,80.59,80.64,23834.0,63.2402,63.2637,63.2166,63.2558,23834.0
2016-03-08 14:00:00,80.62,80.7,80.57,80.68,56247.0,63.2402,63.3029,63.2009,63.2872,56247.0
2016-03-08 14:10:00,80.69,80.75,80.64,80.65,16728.0,63.2951,63.3421,63.2558,63.2637,16728.0
2016-03-08 14:20:00,80.66,80.68,80.51,80.53,16364.0,63.2715,63.2872,63.1539,63.1696,16364.0
2016-03-08 14:30:00,80.54,80.54,80.47,80.5,8960.0,63.1774,63.1774,63.1225,63.146,8960.0
2016-03-08 14:40:00,80.48,80.56,80.46,80.48,17757.0,63.1303,63.1931,63.1147,63.1303,17757.0
2016-03-08 14:50:00,80.47,80.51,80.41,80.47,16451.0,63.1225,63.1539,63.0754,63.1225,16451.0
2016-03-08 15:00:00,80.46,80.51,80.33,80.34,68233.0,63.1147,63.1539,63.0127,63.0205,68233.0
2016-03-08 15:10:00,80.33,80.4,80.26,80.27,40327.0,63.0127,63.0676,62.9578,62.9656,40327.0
2016-03-08 15:20:00,80.28,80.35,80.22,80.22,25166.0,62.9735,63.0284,62.9264,62.9264,25166.0
2016-03-08 15:30:00,80.22,80.29,80.2,80.2,24687.0,62.9264,62.9813,62.9107,62.9107,24687.0
2016-03-08 15:40:00,80.19,80.3,80.17,80.27,40789.0,62.9029,62.9891,62.8872,62.9656,40789.0
2016-03-08 15:50:00,80.27,80.27,80.11,80.18,85872.0,62.9656,62.9656,62.8401,62.895,85872.0
2016-03-09 09:30:00,80.63,80.68,80.55,80.6,48512.0,63.248,63.2872,63.1853,63.2245,48512.0
2016-03-09 09:40:00,80.62,80.68,80.55,80.57,22579.0,63.2402,63.2872,63.1853,63.2009,22579.0
2016-03-09 09:50:00,80.58,80.66,80.51,80.66,21414.0,63.2088,63.2715,63.1539,63.2715,21414.0
2016-03-09 10:00:00,80.66,80.68,80.48,80.48,29412.0,63.2715,63.2872,63.1303,63.1303,29412.0
2016-03-09 10:10:00,80.45,80.59,80.44,80.46,28869.0,63.1068,63.2166,63.099,63.1147,28869.0
2016-03-09 10:20:00,80.47,80.55,80.45,80.53,22412.0,63.1225,63.1853,63.1068,63.1696,22412.0
2016-03-09 10:30:00,80.55,80.81,80.54,80.74,41360.0,63.1853,63.3892,63.1774,63.3343,41360.0
2016-03-09 10:40:00,80.76,80.8,80.72,80.72,24573.0,63.35,63.3814,63.3186,63.3186,24573.0
2016-03-09 10:50:00,80.69,80.69,80.32,80.47,51548.0,63.2951,63.2951,63.0048,63.1225,51548.0
2016-03-09 11:00:00,80.48,80.56,80.46,80.52,18739.0,63.1303,63.1931,63.1147,63.1617,18739.0
2016-03-09 11:10:00,80.53,80.68,80.53,80.68,29754.0,63.1696,63.2872,63.1696,63.2872,29754.0
2016-03-09 11:20:00,80.7,80.82,80.63,80.8,19507.0,63.3029,63.397,63.248,63.3814,19507.0
2016-03-09 11:30:00,80.84,80.86,80.74,80.81,24060.0,63.4127,63.4284,63.3343,63.3892,24060.0
2016-03-09 11:40:00,80.81,80.81,80.73,80.8,23561.0,63.3892,63.3892,63.3264,63.3814,23561.0
2016-03-09 11:50:00,80.81,80.91,80.8,80.91,16406.0,63.3892,63.4676,63.3814,63.4676,16406.0
2016-03-09 12:00:00,80.88,80.88,80.77,80.78,7180.0,63.4441,63.4441,63.3578,63.3657,7180.0
2016-03-09 12:10:00,80.82,80.84,80.77,80.81,11819.0,63.397,63.4127,63.3578,63.3892,11819.0
2016-03-09 12:20:00,80.81,80.83,80.78,80.79,11229.0,63.3892,63.4049,63.3657,63.3735,11229.0
2016-03-09 12:30:00,80.82,80.83,80.73,80.76,10354.0,63.397,63.4049,63.3264,63.35,10354.0
2016-03-09 12:40:00,80.76,80.76,80.58,80.58,10137.0,63.35,63.35,63.2088,63.2088,10137.0
2016-03-09 12:50:00,80.57,80.62,80.54,80.55,5975.0,63.2009,63.2402,63.1774,63.1853,5975.0
2016-03-09 13:00:00,80.55,80.57,80.49,80.49,12901.0,63.1853,63.2009,63.1382,63.1382,12901.0
2016-03-09 13:10:00,80.51,80.58,80.48,80.49,11141.0,63.1539,63.2088,63.1303,63.1382,11141.0
2016-03-09 13:20:00,80.48,80.51,80.46,80.49,12293.0,63.1303,63.1539,63.1147,63.1382,12293.0
2016-03-09 13:30:00,80.51,80.59,80.51,80.55,15219.0,63.1539,63.2166,63.1539,63.1853,15219.0
2016-03-09 13:40:00,80.55,80.64,80.51,80.64,10106.0,63.1853,63.2558,63.1539,63.2558,10106.0
2016-03-09 13:50:00,80.63,80.7,80.61,80.66,17779.0,63.248,63.3029,63.2323,63.2715,17779.0
2016-03-09 14:00:00,80.65,80.68,80.63,80.68,19151.0,63.2637,63.2872,63.248,63.2872,19151.0
2016-03-09 14:10:00,80.7,80.7,80.62,80.65,39975.0,63.3029,63.3029,63.2402,63.2637,39975.0
2016-03-09 14:20:00,80.65,80.68,80.58,80.67,74946.0,63.2637,63.2872,63.2088,63.2794,74946.0
2016-03-09 14:30:00,80.67,80.68,80.56,80.6,18096.0,63.2794,63.2872,63.1931,63.2245,18096.0
2016-03-09 14:40:00,80.61,80.65,80.6,80.64,30224.0,63.2323,63.2637,63.2245,63.2558,30224.0
2016-03-09 14:50:00,80.64,80.66,80.59,80.61,16757.0,63.2558,63.2715,63.2166,63.2323,16757.0
2016-03-09 15:00:00,80.6,80.63,80.5,80.5,16241.0,63.2245,63.248,63.146,63.146,16241.0
2016-03-09 15:10:00,80.52,80.52,80.46,80.48,14328.0,63.1617,63.1617,63.1147,63.1303,14328.0
2016-03-09 15:20:00,80.48,80.55,80.44,80.54,14753.0,63.1303,63.1853,63.099,63.1774,14753.0
2016-03-09 15:30:00,80.51,80.61,80.48,80.56,123370.0,63.1539,63.2323,63.1303,63.1931,123370.0
2016-03-09 15:40:00,80.54,80.63,80.51,80.55,34041.0,63.1774,63.248,63.1539,63.1853,34041.0
2016-03-09 15:50:00,80.54,80.62,80.49,80.61,29927.0,63.1774,63.2402,63.1382,63.2323,29927.0
2016-03-10 09:30:00,80.86,80.88,80.69,80.83,49431.0,63.4284,63.4441,63.2951,63.4049,49431.0
2016-03-10 09:40:00,80.84,80.93,80.72,80.93,43654.0,63.4127,63.4833,63.3186,63.4833,43654.0
2016-03-10 09:50:00,80.9,81.12,80.9,81.09,34807.0,63.4598,63.6324,63.4598,63.6088,34807.0
2016-03-10 10:00:00,81.07,81.19,80.98,80.99,43715.0,63.5932,63.6873,63.5226,63.5304,43715.0
2016-03-10 10:10:00,80.98,81.03,80.88,80.91,17459.0,63.5226,63.5618,63.4441,63.4676,17459.0
2016-03-10 10:20:00,80.87,81.02,80.82,80.83,32615.0,63.4363,63.5539,63.397,63.4049,32615.0
2016-03-10 10:30:00,80.81,80.81,80.47,80.56,51603.0,63.3892,63.3892,63.1225,63.1931,51603.0
2016-03-10 10:40:00,80.55,80.73,80.49,80.6,93053.0,63.1853,63.3264,63.1382,63.2245,93053.0
2016-03-10 10:50:00,80.58,80.69,80.38,80.4,22013.0,63.2088,63.2951,63.0519,63.0676,22013.0
2016-03-10 11:00:00,80.42,80.46,80.21,80.43,50423.0,63.0833,63.1147,62.9185,63.0911,50423.0
2016-03-10 11:10:00,80.43,80.45,80.28,80.29,32794.0,63.0911,63.1068,62.9735,62.9813,32794.0
2016-03-10 11:20:00,80.28,80.28,80.03,80.16,59977.0,62.9735,62.9735,62.7774,62.8793,59977.0
2016-03-10 11:30:00,80.17,80.2,79.98,80.12,50164.0,62.8872,62.9107,62.7381,62.8479,50164.0
2016-03-10 11:40:00,80.15,80.25,80.12,80.22,26294.0,62.8715,62.9499,62.8479,62.9264,26294.0
2016-03-10 11:50:00,80.24,80.29,80.15,80.21,57679.0,62.9421,62.9813,62.8715,62.9185,57679.0
2016-03-10 12:00:00,80.2,80.33,80.19,80.23,21119.0,62.9107,63.0127,62.9029,62.9342,21119.0
2016-03-10 12:10:00,80.22,80.25,80.14,80.17,17194.0,62.9264,62.9499,62.8636,62.8872,17194.0
2016-03-10 12:20:00,80.17,80.17,80.01,80.08,19598.0,62.8872,62.8872,62.7617,62.8166,19598.0
2016-03-10 12:30:00,80.1,80.12,79.88,79.9,32021.0,62.8323,62.8479,62.6597,62.6754,32021.0
2016-03-10 12:40:00,79.9,79.95,79.79,79.9,29092.0,62.6754,62.7146,62.5891,62.6754,29092.0
2016-03-10 12:50:00,79.86,80.0,79.85,79.96,39588.0,62.644,62.7538,62.6362,62.7224,39588.0
2016-03-10 13:00:00,79.96,80.02,79.91,79.92,33561.0,62.7224,62.7695,62.6832,62.6911,33561.0
2016-03-10 13:10:00,79.91,80.05,79.82,80.05,30729.0,62.6832,62.793,62.6126,62.793,30729.0
2016-03-10 13:20:00,80.01,80.18,80.01,80.15,20836.0,62.7617,62.895,62.7617,62.8715,20836.0
2016-03-10 13:30:00,80.14,80.22,80.13,80.21,43515.0,62.8636,62.9264,62.8558,62.9185,43515.0
2016-03-10 13:40:00,80.18,80.18,80.09,80.11,18439.0,62.895,62.895,62.8244,62.8401,18439.0
2016-03-10 13:50:00,80.12,80.23,80.09,80.12,44806.0,62.8479,62.9342,62.8244,62.8479,44806.0
2016-03-10 14:00:00,80.11,80.18,80.01,80.01,34466.0,62.8401,62.895,62.7617,62.7617,34466.0
2016-03-10 14:10:00,79.99,80.11,79.96,80.09,15605.0,62.746,62.8401,62.7224,62.8244,15605.0
2016-03-10 14:20:00,80.09,80.27,80.05,80.23,50081.0,62.8244,62.9656,62.793,62.9342,50081.0
2016-03-10 14:30:00,80.25,80.29,80.18,80.25,29063.0,62.9499,62.9813,62.895,62.9499,29063.0
2016-03-10 14:40:00,80.25,80.49,80.25,80.47,32065.0,62.9499,63.1382,62.9499,63.1225,32065.0
2016-03-10 14:50:00,80.47,80.53,80.39,80.4,27830.0,63.1225,63.1696,63.0597,63.0676,27830.0
2016-03-10 15:00:00,80.41,80.47,80.33,80.39,56678.0,63.0754,63.1225,63.0127,63.0597,56678.0
2016-03-10 15:10:00,80.39,80.6,80.34,80.51,83442.0,63.0597,63.2245,63.0205,63.1539,83442.0
2016-03-10 15:20:00,80.52,80.72,80.41,80.67,71268.0,63.1617,63.3186,63.0754,63.2794,71268.0
2016-03-10 15:30:00,80.67,80.7,80.52,80.52,44855.0,63.2794,63.3029,63.1617,63.1617,44855.0
2016-03-10 15:40:00,80.55,80.55,80.44,80.45,42064.0,63.1853,63.1853,63.099,63.1068,42064.0
2016-03-10 15:50:00,80.45,80.61,80.43,80.61,67594.0,63.1068,63.2323,63.0911,63.2323,67594.0
2016-03-11 09:30:00,81.3,81.44,81.29,81.43,31525.0,63.7736,63.8834,63.7657,63.8755,31525.0
2016-03-11 09:40:00,81.44,81.48,81.36,81.39,16142.0,63.8834,63.9148,63.8206,63.8442,16142.0
2016-03-11 09:50:00,81.41,81.46,81.39,81.39,16486.0,63.8599,63.8991,63.8442,63.8442,16486.0
2016-03-11 10:00:00,81.39,81.44,81.29,81.3,28714.0,63.8442,63.8834,63.7657,63.7736,28714.0
2016-03-11 10:10:00,81.32,81.38,81.29,81.38,12557.0,63.7893,63.8363,63.7657,63.8363,12557.0
2016-03-11 10:20:00,81.37,81.4,81.34,81.38,24520.0,63.8285,63.852,63.8049,63.8363,24520.0
2016-03-11 10:30:00,81.42,81.57,81.42,81.52,17277.0,63.8677,63.9854,63.8677,63.9461,17277.0
2016-03-11 10:40:00,81.52,81.58,81.5,81.52,10728.0,63.9461,63.9932,63.9305,63.9461,10728.0
2016-03-11 10:50:00,81.54,81.54,81.44,81.5,59465.0,63.9618,63.9618,63.8834,63.9305,59465.0
2016-03-11 11:00:00,81.5,81.63,81.49,81.61,7910.0,63.9305,64.0324,63.9226,64.0167,7910.0
2016-03-11 11:10:00,81.64,81.73,81.64,81.73,18901.0,64.0403,64.1109,64.0403,64.1109,18901.0
2016-03-11 11:20:00,81.73,81.74,81.68,81.74,10146.0,64.1109,64.1187,64.0716,64.1187,10146.0
2016-03-11 11:30:00,81.75,81.76,81.68,81.73,23448.0,64.1266,64.1344,64.0716,64.1109,23448.0
2016-03-11 11:40:00,81.72,81.74,81.7,81.72,11172.0,64.103,64.1187,64.0873,64.103,11172.0
2016-03-11 11:50:00,81.7,81.8,81.7,81.75,10006.0,64.0873,64.1658,64.0873,64.1266,10006.0
2016-03-11 12:00:00,81.75,81.79,81.71,81.76,31813.0,64.1266,64.1579,64.0952,64.1344,31813.0
2016-03-11 12:10:00,81.77,81.84,81.76,81.84,15977.0,64.1422,64.1972,64.1344,64.1972,15977.0
2016-03-11 12:20:00,81.84,81.85,81.8,81.84,12199.0,64.1972,64.205,64.1658,64.1972,12199.0
2016-03-11 12:30:00,81.82,81.86,81.77,81.77,14158.0,64.1815,64.2128,64.1422,64.1422,14158.0
2016-03-11 12:40:00,81.77,81.78,81.73,81.74,5479.0,64.1422,64.1501,64.1109,64.1187,5479.0
2016-03-11 12:50:00,81.77,81.77,81.71,81.72,7020.0,64.1422,64.1422,64.0952,64.103,7020.0
2016-03-11 13:00:00,81.72,81.72,81.59,81.62,12156.0,64.103,64.103,64.0011,64.0246,12156.0
2016-03-11 13:10:00,81.63,81.68,81.61,81.67,17159.0,64.0324,64.0716,64.0167,64.0638,17159.0
2016-03-11 13:20:00,81.66,81.68,81.62,81.67,6128.0,64.056,64.0716,64.0246,64.0638,6128.0
2016-03-11 13:30:00,81.67,81.68,81.59,81.62,32093.0,64.0638,64.0716,64.0011,64.0246,32093.0
2016-03-11 13:40:00,81.61,81.63,81.56,81.63,11312.0,64.0167,64.0324,63.9775,64.0324,11312.0
2016-03-11 13:50:00,81.63,81.73,81.62,81.71,26531.0,64.0324,64.1109,64.0246,64.0952,26531.0
2016-03-11 14:00:00,81.72,81.74,81.68,81.69,12054.0,64.103,64.1187,64.0716,64.0795,12054.0
2016-03-11 14:10:00,81.72,81.72,81.65,81.67,25294.0,64.103,64.103,64.0481,64.0638,25294.0
2016-03-11 14:20:00,81.66,81.7,81.65,81.67,18187.0,64.056,64.0873,64.0481,64.0638,18187.0
2016-03-11 14:30:00,81.67,81.69,81.64,81.64,14943.0,64.0638,64.0795,64.0403,64.0403,14943.0
2016-03-11 14:40:00,81.64,81.72,81.6,81.7,70434.0,64.0403,64.103,64.0089,64.0873,70434.0
2016-03-11 14:50:00,81.7,81.71,81.63,81.65,17085.0,64.0873,64.0952,64.0324,64.0481,17085.0
2016-03-11 15:00:00,81.64,81.78,81.63,81.77,20599.0,64.0403,64.1501,64.0324,64.1422,20599.0
2016-03-11 15:10:00,81.81,81.84,81.75,81.8,30604.0,64.1736,64.1972,64.1266,64.1658,30604.0
2016-03-11 15:20:00,81.81,81.88,81.8,81.83,30106.0,64.1736,64.2285,64.1658,64.1893,30106.0
2016-03-11 15:30:00,81.83,81.85,81.79,81.82,34786.0,64.1893,64.205,64.1579,64.1815,34786.0
2016-03-11 15:40:00,81.82,81.91,81.8,81.89,25057.0,64.1815,64.2521,64.1658,64.2364,25057.0
2016-03-11 15:50:00,81.89,81.93,81.84,81.9,39350.0,64.2364,64.2678,64.1972,64.2442,39350.0
2016-03-14 09:30:00,81.59,81.7,81.58,81.62,30712.0,64.0011,64.0873,63.9932,64.0246,30712.0
2016-03-14 09:40:00,81.65,81.67,81.45,81.45,5869.0,64.0481,64.0638,63.8912,63.8912,5869.0
2016-03-14 09:50:00,81.44,81.46,81.38,81.39,10426.0,63.8834,63.8991,63.8363,63.8442,10426.0
2016-03-14 10:00:00,81.39,81.46,81.37,81.43,7698.0,63.8442,63.8991,63.8285,63.8755,7698.0
2016-03-14 10:10:00,81.44,81.49,81.42,81.44,11932.0,63.8834,63.9226,63.8677,63.8834,11932.0
2016-03-14 10:20:00,81.45,81.49,81.39,81.45,31852.0,63.8912,63.9226,63.8442,63.8912,31852.0
2016-03-14 10:30:00,81.44,81.53,81.44,81.48,57594.0,63.8834,63.954,63.8834,63.9148,57594.0
2016-03-14 10:40:00,81.47,81.64,81.46,81.61,81050.0,63.9069,64.0403,63.8991,64.0167,81050.0
2016-03-14 10:50:00,81.61,81.61,81.46,81.48,19668.0,64.0167,64.0167,63.8991,63.9148,19668.0
2016-03-14 11:00:00,81.48,81.53,81.45,81.49,17454.0,63.9148,63.954,63.8912,63.9226,17454.0
2016-03-14 11:10:00,81.51,81.58,81.51,81.57,14301.0,63.9383,63.9932,63.9383,63.9854,14301.0
2016-03-14 11:20:00,81.56,81.6,81.53,81.54,15994.0,63.9775,64.0089,63.954,63.9618,15994.0
2016-03-14 11:30:00,81.54,81.54,81.49,81.54,16123.0,63.9618,63.9618,63.9226,63.9618,16123.0
2016-03-14 11:40:00,81.56,81.58,81.49,81.53,95219.0,63.9775,63.9932,63.9226,63.954,95219.0
2016-03-14 11:50:00,81.54,81.57,81.45,81.46,19091.0,63.9618,63.9854,63.8912,63.8991,19091.0
2016-03-14 12:00:00,81.47,81.51,81.45,81.5,15324.0,63.9069,63.9383,63.8912,63.9305,15324.0
2016-03-14 12:10:00,81.5,81.63,81.5,81.62,56747.0,63.9305,64.0324,63.9305,64.0246,56747.0
2016-03-14 12:20:00,81.61,81.62,81.6,81.6,15541.0,64.0167,64.0246,64.0089,64.0089,15541.0
2016-03-14 12:30:00,81.61,81.68,81.6,81.67,12973.0,64.0167,64.0716,64.0089,64.0638,12973.0
2016-03-14 12:40:00,81.66,81.69,81.63,81.63,10558.0,64.056,64.0795,64.0324,64.0324,10558.0
2016-03-14 12:50:00,81.63,81.69,81.63,81.69,8706.0,64.0324,64.0795,64.0324,64.0795,8706.0
2016-03-14 13:00:00,81.69,81.73,81.67,81.73,33444.0,64.0795,64.1109,64.0638,64.1109,33444.0
2016-03-14 13:10:00,81.73,81.74,81.67,81.7,10048.0,64.1109,64.1187,64.0638,64.0873,10048.0
2016-03-14 13:20:00,81.71,81.75,81.7,81.7,15797.0,64.0952,64.1266,64.0873,64.0873,15797.0
2016-03-14 13:30:00,81.68,81.74,81.68,81.72,18206.0,64.0716,64.1187,64.0716,64.103,18206.0
2016-03-14 13:40:00,81.73,81.75,81.68,81.69,15097.0,64.1109,64.1266,64.0716,64.0795,15097.0
2016-03-14 13:50:00,81.68,81.71,81.67,81.69,2149.0,64.0716,64.0952,64.0638,64.0795,2149.0
2016-03-14 14:00:00,81.68,81.68,81.61,81.66,27183.0,64.0716,64.0716,64.0167,64.056,27183.0
2016-03-14 14:10:00,81.66,81.69,81.65,81.68,23307.0,64.056,64.0795,64.0481,64.0716,23307.0
2016-03-14 14:20:00,81.67,81.74,81.66,81.73,14738.0,64.0638,64.1187,64.056,64.1109,14738.0
2016-03-14 14:30:00,81.73,81.77,81.72,81.77,34141.0,64.1109,64.1422,64.103,64.1422,34141.0
2016-03-14 14:40:00,81.76,81.84,81.76,81.83,58651.0,64.1344,64.1972,64.1344,64.1893,58651.0
2016-03-14 14:50:00,81.83,81.83,81.76,81.77,8995.0,64.1893,64.1893,64.1344,64.1422,8995.0
2016-03-14 15:00:00,81.78,81.79,81.74,81.76,16093.0,64.1501,64.1579,64.1187,64.1344,16093.0
2016-03-14 15:10:00,81.76,81.81,81.74,81.76,60461.0,64.1344,64.1736,64.1187,64.1344,60461.0
2016-03-14 15:20:00,81.76,81.87,81.76,81.84,28734.0,64.1344,64.2207,64.1344,64.1972,28734.0
2016-03-14 15:30:00,81.85,81.85,81.76,81.82,25468.0,64.205,64.205,64.1344,64.1815,25468.0
2016-03-14 15:40:00,81.83,81.86,81.79,81.81,25549.0,64.1893,64.2128,64.1579,64.1736,25549.0
2016-03-14 15:50:00,81.82,81.83,81.66,81.66,31553.0,64.1815,64.1893,64.056,64.056,31553.0
2016-03-15 09:30:00,81.08,81.14,81.0,81.04,26674.0,63.601,63.6481,63.5382,63.5696,26674.0
2016-03-15 09:40:00,81.01,81.17,81.01,81.11,10038.0,63.5461,63.6716,63.5461,63.6245,10038.0
2016-03-15 09:50:00,81.11,81.11,81.01,81.02,4283.0,63.6245,63.6245,63.5461,63.5539,4283.0
2016-03-15 10:00:00,81.04,81.1,80.98,81.03,10807.0,63.5696,63.6167,63.5226,63.5618,10807.0
2016-03-15 10:10:00,81.02,81.14,81.01,81.08,33677.0,63.5539,63.6481,63.5461,63.601,33677.0
2016-03-15 10:20:00,81.09,81.21,81.07,81.2,22823.0,63.6088,63.703,63.5932,63.6951,22823.0
2016-03-15 10:30:00,81.22,81.27,81.18,81.2,12474.0,63.7108,63.75,63.6794,63.6951,12474.0
2016-03-15 10:40:00,81.23,81.27,81.15,81.17,10600.0,63.7187,63.75,63.6559,63.6716,10600.0
2016-03-15 10:50:00,81.16,81.17,81.09,81.13,23970.0,63.6637,63.6716,63.6088,63.6402,23970.0
2016-03-15 11:00:00,81.13,81.19,81.09,81.19,13507.0,63.6402,63.6873,63.6088,63.6873,13507.0
2016-03-15 11:10:00,81.2,81.2,81.1,81.1,5266.0,63.6951,63.6951,63.6167,63.6167,5266.0
2016-03-15 11:20:00,81.14,81.24,81.13,81.19,14606.0,63.6481,63.7265,63.6402,63.6873,14606.0
2016-03-15 11:30:00,81.21,81.24,81.15,81.16,41641.0,63.703,63.7265,63.6559,63.6637,41641.0
2016-03-15 11:40:00,81.14,81.16,81.09,81.1,14584.0,63.6481,63.6637,63.6088,63.6167,14584.0
2016-03-15 11:50:00,81.11,81.18,81.1,81.12,13282.0,63.6245,63.6794,63.6167,63.6324,13282.0
2016-03-15 12:00:00,81.13,81.14,81.09,81.1,15347.0,63.6402,63.6481,63.6088,63.6167,15347.0
2016-03-15 12:10:00,81.1,81.12,81.06,81.1,17701.0,63.6167,63.6324,63.5853,63.6167,17701.0
2016-03-15 12:20:00,81.12,81.18,81.11,81.18,8610.0,63.6324,63.6794,63.6245,63.6794,8610.0
2016-03-15 12:30:00,81.17,81.18,81.11,81.12,6163.0,63.6716,63.6794,63.6245,63.6324,6163.0
2016-03-15 12:40:00,81.13,81.13,81.09,81.11,6457.0,63.6402,63.6402,63.6088,63.6245,6457.0
2016-03-15 12:50:00,81.11,81.12,81.08,81.12,5845.0,63.6245,63.6324,63.601,63.6324,5845.0
2016-03-15 13:00:00,81.1,81.18,81.09,81.17,9606.0,63.6167,63.6794,63.6088,63.6716,9606.0
2016-03-15 13:10:00,81.17,81.2,81.16,81.19,19119.0,63.6716,63.6951,63.6637,63.6873,19119.0
2016-03-15 13:20:00,81.21,81.26,81.2,81.25,26007.0,63.703,63.7422,63.6951,63.7343,26007.0
2016-03-15 13:30:00,81.25,81.33,81.25,81.29,12863.0,63.7343,63.7971,63.7343,63.7657,12863.0
2016-03-15 13:40:00,81.29,81.3,81.25,81.25,24828.0,63.7657,63.7736,63.7343,63.7343,24828.0
2016-03-15 13:50:00,81.26,81.34,81.25,81.32,68615.0,63.7422,63.8049,63.7343,63.7893,68615.0
2016-03-15 14:00:00,81.32,81.32,81.27,81.3,14632.0,63.7893,63.7893,63.75,63.7736,14632.0
2016-03-15 14:10:00,81.3,81.39,81.3,81.36,35838.0,63.7736,63.8442,63.7736,63.8206,35838.0
2016-03-15 14:20:00,81.37,81.38,81.32,81.33,66486.0,63.8285,63.8363,63.7893,63.7971,66486.0
2016-03-15 14:30:00,81.31,81.36,81.29,81.36,75638.0,63.7814,63.8206,63.7657,63.8206,75638.0
2016-03-15 14:40:00,81.34,81.34,81.26,81.27,19610.0,63.8049,63.8049,63.7422,63.75,19610.0
2016-03-15 14:50:00,81.28,81.3,81.24,81.26,80471.0,63.7579,63.7736,63.7265,63.7422,80471.0
2016-03-15 15:00:00,81.27,81.3,81.25,81.28,11226.0,63.75,63.7736,63.7343,63.7579,11226.0
2016-03-15 15:10:00,81.27,81.39,81.26,81.39,15161.0,63.75,63.8442,63.7422,63.8442,15161.0
2016-03-15 15:20:00,81.37,81.42,81.36,81.37,21035.0,63.8285,63.8677,63.8206,63.8285,21035.0
2016-03-15 15:30:00,81.37,81.37,81.32,81.32,14627.0,63.8285,63.8285,63.7893,63.7893,14627.0
2016-03-15 15:40:00,81.37,81.37,81.3,81.31,10941.0,63.8285,63.8285,63.7736,63.7814,10941.0
2016-03-15 15:50:00,81.31,81.46,81.3,81.46,33033.0,63.7814,63.8991,63.7736,63.8991,33033.0
2016-03-16 09:30:00,81.25,81.38,81.2,81.36,55076.0,63.7343,63.8363,63.6951,63.8206,55076.0
2016-03-16 09:40:00,81.37,81.48,81.36,81.47,15337.0,63.8285,63.9148,63.8206,63.9069,15337.0
2016-03-16 09:50:00,81.49,81.53,81.41,81.44,17258.0,63.9226,63.954,63.8599,63.8834,17258.0
2016-03-16 10:00:00,81.46,81.46,81.39,81.43,3946.0,63.8991,63.8991,63.8442,63.8755,3946.0
2016-03-16 10:10:00,81.45,81.48,81.41,81.47,12019.0,63.8912,63.9148,63.8599,63.9069,12019.0
2016-03-16 10:20:00,81.44,81.47,81.4,81.4,39650.0,63.8834,63.9069,63.852,63.852,39650.0
2016-03-16 10:30:00,81.41,81.5,81.38,81.48,36031.0,63.8599,63.9305,63.8363,63.9148,36031.0
2016-03-16 10:40:00,81.49,81.54,81.49,81.53,22690.0,63.9226,63.9618,63.9226,63.954,22690.0
2016-03-16 10:50:00,81.51,81.52,81.48,81.49,10138.0,63.9383,63.9461,63.9148,63.9226,10138.0
2016-03-16 11:00:00,81.52,81.54,81.47,81.54,8611.0,63.9461,63.9618,63.9069,63.9618,8611.0
2016-03-16 11:10:00,81.54,81.56,81.5,81.54,6870.0,63.9618,63.9775,63.9305,63.9618,6870.0
2016-03-16 11:20:00,81.53,81.56,81.49,81.49,5341.0,63.954,63.9775,63.9226,63.9226,5341.0
2016-03-16 11:30:00,81.49,81.56,81.49,81.54,26569.0,63.9226,63.9775,63.9226,63.9618,26569.0
2016-03-16 11:40:00,81.53,81.54,81.48,81.48,6656.0,63.954,63.9618,63.9148,63.9148,6656.0
2016-03-16 11:50:00,81.47,81.49,81.43,81.43,9514.0,63.9069,63.9226,63.8755,63.8755,9514.0
2016-03-16 12:00:00,81.46,81.48,81.43,81.48,9232.0,63.8991,63.9148,63.8755,63.9148,9232.0
2016-03-16 12:10:00,81.47,81.48,81.44,81.47,10544.0,63.9069,63.9148,63.8834,63.9069,10544.0
2016-03-16 12:20:00,81.45,81.47,81.41,81.41,10798.0,63.8912,63.9069,63.8599,63.8599,10798.0
2016-03-16 12:30:00,81.42,81.43,81.37,81.38,4627.0,63.8677,63.8755,63.8285,63.8363,4627.0
2016-03-16 12:40:00,81.35,81.37,81.29,81.3,12399.0,63.8128,63.8285,63.7657,63.7736,12399.0
2016-03-16 12:50:00,81.29,81.31,81.27,81.31,7399.0,63.7657,63.7814,63.75,63.7814,7399.0
2016-03-16 13:00:00,81.31,81.35,81.28,81.28,9602.0,63.7814,63.8128,63.7579,63.7579,9602.0
2016-03-16 13:10:00,81.29,81.29,81.18,81.24,22954.0,63.7657,63.7657,63.6794,63.7265,22954.0
2016-03-16 13:20:00,81.25,81.26,81.23,81.23,9524.0,63.7343,63.7422,63.7187,63.7187,9524.0
2016-03-16 13:30:00,81.22,81.26,81.21,81.26,11507.0,63.7108,63.7422,63.703,63.7422,11507.0
2016-03-16 13:40:00,81.27,81.32,81.25,81.25,12696.0,63.75,63.7893,63.7343,63.7343,12696.0
2016-03-16 13:50:00,81.27,81.28,81.21,81.26,14711.0,63.75,63.7579,63.703,63.7422,14711.0
2016-03-16 14:00:00,81.26,81.76,81.26,81.59,46567.0,63.7422,64.1344,63.7422,64.0011,46567.0
2016-03-16 14:10:00,81.54,81.56,81.34,81.42,34874.0,63.9618,63.9775,63.8049,63.8677,34874.0
2016-03-16 14:20:00,81.4,81.8,81.4,81.78,527335.0,63.852,64.1658,63.852,64.1501,527335.0
2016-03-16 14:30:00,81.78,81.85,81.61,81.73,412314.0,64.1501,64.205,64.0167,64.1109,412314.0
2016-03-16 14:40:00,81.73,82.0,81.73,81.95,82316.0,64.1109,64.3227,64.1109,64.2834,82316.0
2016-03-16 14:50:00,81.94,81.95,81.66,81.66,49758.0,64.2756,64.2834,64.056,64.056,49758.0
2016-03-16 15:00:00,81.62,81.84,81.62,81.82,58035.0,64.0246,64.1972,64.0246,64.1815,58035.0
2016-03-16 15:10:00,81.88,81.94,81.76,81.86,51780.0,64.2285,64.2756,64.1344,64.2128,51780.0
2016-03-16 15:20:00,81.87,81.91,81.72,81.87,21940.0,64.2207,64.2521,64.103,64.2207,21940.0
2016-03-16 15:30:00,81.88,82.01,81.82,82.01,37952.0,64.2285,64.3305,64.1815,64.3305,37952.0
2016-03-16 15:40:00,82.0,82.01,81.88,81.93,31874.0,64.3227,64.3305,64.2285,64.2678,31874.0
2016-03-16 15:50:00,81.92,81.94,81.81,81.84,33216.0,64.2599,64.2756,64.1736,64.1972,33216.0
2016-03-17 09:30:00,81.89,81.92,81.79,81.81,15065.0,64.2364,64.2599,64.1579,64.1736,15065.0
2016-03-17 09:40:00,81.72,81.73,81.63,81.71,5838.0,64.103,64.1109,64.0324,64.0952,5838.0
2016-03-17 09:50:00,81.7,81.75,81.67,81.74,12877.0,64.0873,64.1266,64.0638,64.1187,12877.0
2016-03-17 10:00:00,81.73,81.85,81.68,81.82,21310.0,64.1109,64.205,64.0716,64.1815,21310.0
2016-03-17 10:10:00,81.8,81.85,81.76,81.76,8001.0,64.1658,64.205,64.1344,64.1344,8001.0
2016-03-17 10:20:00,81.77,81.91,81.75,81.91,43058.0,64.1422,64.2521,64.1266,64.2521,43058.0
2016-03-17 10:30:00,81.9,82.0,81.89,82.0,27598.0,64.2442,64.3227,64.2364,64.3227,27598.0
2016-03-17 10:40:00,82.03,82.09,82.01,82.07,19032.0,64.3462,64.3933,64.3305,64.3776,19032.0
2016-03-17 10:50:00,82.07,82.18,82.07,82.17,14442.0,64.3776,64.4639,64.3776,64.456,14442.0
2016-03-17 11:00:00,82.17,82.19,82.13,82.18,12526.0,64.456,64.4717,64.4246,64.4639,12526.0
2016-03-17 11:10:00,82.19,82.27,82.18,82.22,16301.0,64.4717,64.5345,64.4639,64.4952,16301.0
2016-03-17 11:20:00,82.22,82.3,82.2,82.28,19562.0,64.4952,64.558,64.4795,64.5423,19562.0
2016-03-17 11:30:00,82.28,82.29,82.23,82.23,31200.0,64.5423,64.5501,64.5031,64.5031,31200.0
2016-03-17 11:40:00,82.24,82.26,82.18,82.26,16143.0,64.5109,64.5266,64.4639,64.5266,16143.0
2016-03-17 11:50:00,82.26,82.29,82.23,82.28,24233.0,64.5266,64.5501,64.5031,64.5423,24233.0
2016-03-17 12:00:00,82.26,82.27,82.22,82.25,19910.0,64.5266,64.5345,64.4952,64.5188,19910.0
2016-03-17 12:10:00,82.25,82.28,82.24,82.26,15271.0,64.5188,64.5423,64.5109,64.5266,15271.0
2016-03-17 12:20:00,82.27,82.4,82.27,82.4,37624.0,64.5345,64.6364,64.5345,64.6364,37624.0
2016-03-17 12:30:00,82.39,82.49,82.38,82.44,36398.0,64.6286,64.707,64.6207,64.6678,36398.0
2016-03-17 12:40:00,82.42,82.46,82.41,82.42,16568.0,64.6521,64.6835,64.6443,64.6521,16568.0
2016-03-17 12:50:00,82.41,82.45,82.4,82.44,11645.0,64.6443,64.6757,64.6364,64.6678,11645.0
2016-03-17 13:00:00,82.44,82.47,82.41,82.42,16300.0,64.6678,64.6913,64.6443,64.6521,16300.0
2016-03-17 13:10:00,82.4,82.41,82.3,82.3,72144.0,64.6364,64.6443,64.558,64.558,72144.0
2016-03-17 13:20:00,82.3,82.41,82.3,82.38,47605.0,64.558,64.6443,64.558,64.6207,47605.0
2016-03-17 13:30:00,82.36,82.49,82.35,82.49,17879.0,64.6051,64.707,64.5972,64.707,17879.0
2016-03-17 13:40:00,82.49,82.55,82.46,82.53,18237.0,64.707,64.7541,64.6835,64.7384,18237.0
2016-03-17 13:50:00,82.54,82.62,82.53,82.62,17279.0,64.7463,64.809,64.7384,64.809,17279.0
2016-03-17 14:00:00,82.6,82.64,82.56,82.63,21165.0,64.7933,64.8247,64.7619,64.8168,21165.0
2016-03-17 14:10:00,82.64,82.73,82.64,82.7,21016.0,64.8247,64.8953,64.8247,64.8718,21016.0
2016-03-17 14:20:00,82.71,82.74,82.65,82.65,13184.0,64.8796,64.9031,64.8325,64.8325,13184.0
2016-03-17 14:30:00,82.66,82.67,82.6,82.6,21414.0,64.8404,64.8482,64.7933,64.7933,21414.0
2016-03-17 14:40:00,82.6,82.64,82.58,82.63,36289.0,64.7933,64.8247,64.7776,64.8168,36289.0
2016-03-17 14:50:00,82.63,82.66,82.56,82.56,36381.0,64.8168,64.8404,64.7619,64.7619,36381.0
2016-03-17 15:00:00,82.56,82.63,82.56,82.6,60587.0,64.7619,64.8168,64.7619,64.7933,60587.0
2016-03-17 15:10:00,82.61,82.62,82.54,82.55,16616.0,64.8012,64.809,64.7463,64.7541,16616.0
2016-03-17 15:20:00,82.54,82.69,82.54,82.66,16301.0,64.7463,64.8639,64.7463,64.8404,16301.0
2016-03-17 15:30:00,82.67,82.7,82.62,82.69,39307.0,64.8482,64.8718,64.809,64.8639,39307.0
2016-03-17 15:40:00,82.7,82.71,82.57,82.6,41342.0,64.8718,64.8796,64.7698,64.7933,41342.0
2016-03-17 15:50:00,82.59,82.62,82.5,82.52,132656.0,64.7855,64.809,64.7149,64.7306,132656.0
2016-03-18 09:30:00,82.83,82.95,82.6,82.93,80448.0,64.9737,65.0679,64.7933,65.0522,80448.0
2016-03-18 09:40:00,82.93,82.95,82.82,82.84,802067.0,65.0522,65.0679,64.9659,64.9816,802067.0
2016-03-18 09:50:00,82.85,83.02,82.85,83.01,26538.0,64.9894,65.1228,64.9894,65.1149,26538.0
2016-03-18 10:00:00,83.02,83.05,82.96,83.0,12759.0,65.1228,65.1463,65.0757,65.1071,12759.0
2016-03-18 10:10:00,83.01,83.08,82.99,83.0,24919.0,65.1149,65.1698,65.0992,65.1071,24919.0
2016-03-18 10:20:00,82.98,83.03,82.93,82.93,30840.0,65.0914,65.1306,65.0522,65.0522,30840.0
2016-03-18 10:30:00,82.92,82.99,82.86,82.86,22487.0,65.0443,65.0992,64.9973,64.9973,22487.0
2016-03-18 10:40:00,82.89,82.99,82.89,82.92,11192.0,65.0208,65.0992,65.0208,65.0443,11192.0
2016-03-18 10:50:00,82.89,82.96,82.87,82.95,55618.0,65.0208,65.0757,65.0051,65.0679,55618.0
2016-03-18 11:00:00,82.95,83.04,82.95,83.02,12084.0,65.0679,65.1385,65.0679,65.1228,12084.0
2016-03-18 11:10:00,83.02,83.05,82.98,83.04,56735.0,65.1228,65.1463,65.0914,65.1385,56735.0
2016-03-18 11:20:00,83.03,83.04,82.92,82.92,25656.0,65.1306,65.1385,65.0443,65.0443,25656.0
2016-03-18 11:30:00,82.92,82.95,82.9,82.9,14753.0,65.0443,65.0679,65.0286,65.0286,14753.0
2016-03-18 11:40:00,82.89,82.92,82.83,82.83,15565.0,65.0208,65.0443,64.9737,64.9737,15565.0
2016-03-18 11:50:00,82.85,82.89,82.8,82.88,11966.0,64.9894,65.0208,64.9502,65.013,11966.0
2016-03-18 12:00:00,82.9,82.92,82.86,82.87,18620.0,65.0286,65.0443,64.9973,65.0051,18620.0
2016-03-18 12:10:00,82.87,82.9,82.84,82.89,43723.0,65.0051,65.0286,64.9816,65.0208,43723.0
2016-03-18 12:20:00,82.91,82.95,82.9,82.92,31266.0,65.0365,65.0679,65.0286,65.0443,31266.0
2016-03-18 12:30:00,82.91,82.91,82.81,82.85,7628.0,65.0365,65.0365,64.958,64.9894,7628.0
2016-03-18 12:40:00,82.83,82.85,82.82,82.85,13732.0,64.9737,64.9894,64.9659,64.9894,13732.0
2016-03-18 12:50:00,82.82,82.88,82.82,82.85,6080.0,64.9659,65.013,64.9659,64.9894,6080.0
2016-03-18 13:00:00,82.87,82.87,82.77,82.77,26111.0,65.0051,65.0051,64.9267,64.9267,26111.0
2016-03-18 13:10:00,82.78,82.79,82.69,82.7,27851.0,64.9345,64.9424,64.8639,64.8718,27851.0
2016-03-18 13:20:00,82.71,82.75,82.7,82.75,32322.0,64.8796,64.911,64.8718,64.911,32322.0
2016-03-18 13:30:00,82.76,82.76,82.65,82.66,22349.0,64.9188,64.9188,64.8325,64.8404,22349.0
2016-03-18 13:40:00,82.66,82.79,82.66,82.77,22407.0,64.8404,64.9424,64.8404,64.9267,22407.0
2016-03-18 13:50:00,82.76,82.8,82.74,82.77,102466.0,64.9188,64.9502,64.9031,64.9267,102466.0
2016-03-18 14:00:00,82.77,82.8,82.75,82.76,48628.0,64.9267,64.9502,64.911,64.9188,48628.0
2016-03-18 14:10:00,82.76,82.8,82.72,82.77,22199.0,64.9188,64.9502,64.8874,64.9267,22199.0
2016-03-18 14:20:00,82.79,82.82,82.76,82.76,36118.0,64.9424,64.9659,64.9188,64.9188,36118.0
2016-03-18 14:30:00,82.75,82.79,82.75,82.79,32249.0,64.911,64.9424,64.911,64.9424,32249.0
2016-03-18 14:40:00,82.78,82.81,82.75,82.8,26073.0,64.9345,64.958,64.911,64.9502,26073.0
2016-03-18 14:50:00,82.79,82.8,82.74,82.75,8884.0,64.9424,64.9502,64.9031,64.911,8884.0
2016-03-18 15:00:00,82.75,82.89,82.74,82.85,25531.0,64.911,65.0208,64.9031,64.9894,25531.0
2016-03-18 15:10:00,82.86,82.97,82.86,82.92,16063.0,64.9973,65.0836,64.9973,65.0443,16063.0
2016-03-18 15:20:00,82.91,82.96,82.9,82.94,80770.0,65.0365,65.0757,65.0286,65.06,80770.0
2016-03-18 15:30:00,82.94,82.94,82.89,82.94,35891.0,65.06,65.06,65.0208,65.06,35891.0
2016-03-18 15:40:00,82.94,82.96,82.89,82.91,29428.0,65.06,65.0757,65.0208,65.0365,29428.0
2016-03-18 15:50:00,82.91,82.95,82.87,82.88,25758.0,65.0365,65.0679,65.0051,65.013,25758.0
2016-03-21 09:30:00,82.16,82.34,82.16,82.26,22467.0,64.8673,65.0095,64.8673,64.9463,22467.0
2016-03-21 09:40:00,82.25,82.37,82.25,82.32,7723.0,64.9384,65.0331,64.9384,64.9937,7723.0
2016-03-21 09:50:00,82.33,82.38,82.3,82.34,2463.0,65.0016,65.041,64.9779,65.0095,2463.0
2016-03-21 10:00:00,82.37,82.37,82.19,82.22,4113.0,65.0331,65.0331,64.891,64.9147,4113.0
2016-03-21 10:10:00,82.16,82.2,82.13,82.14,19445.0,64.8673,64.8989,64.8437,64.8516,19445.0
2016-03-21 10:20:00,82.16,82.24,82.14,82.16,61278.0,64.8673,64.9305,64.8516,64.8673,61278.0
2016-03-21 10:30:00,82.15,82.23,82.09,82.19,17853.0,64.8595,64.9226,64.8121,64.891,17853.0
2016-03-21 10:40:00,82.18,82.19,82.04,82.06,14483.0,64.8831,64.891,64.7726,64.7884,14483.0
2016-03-21 10:50:00,82.05,82.11,82.05,82.08,7385.0,64.7805,64.8279,64.7805,64.8042,7385.0
2016-03-21 11:00:00,82.1,82.18,82.09,82.16,48253.0,64.82,64.8831,64.8121,64.8673,48253.0
2016-03-21 11:10:00,82.16,82.3,82.13,82.29,24337.0,64.8673,64.9779,64.8437,64.97,24337.0
2016-03-21 11:20:00,82.32,82.35,82.3,82.3,5652.0,64.9937,65.0174,64.9779,64.9779,5652.0
2016-03-21 11:30:00,82.32,82.39,82.3,82.32,7570.0,64.9937,65.0489,64.9779,64.9937,7570.0
2016-03-21 11:40:00,82.29,82.35,82.26,82.28,13157.0,64.97,65.0174,64.9463,64.9621,13157.0
2016-03-21 11:50:00,82.3,82.35,82.28,82.29,6119.0,64.9779,65.0174,64.9621,64.97,6119.0
2016-03-21 12:00:00,82.25,82.29,82.22,82.29,8699.0,64.9384,64.97,64.9147,64.97,8699.0
2016-03-21 12:10:00,82.28,82.32,82.21,82.24,16892.0,64.9621,64.9937,64.9068,64.9305,16892.0
2016-03-21 12:20:00,82.24,82.24,82.19,82.22,5533.0,64.9305,64.9305,64.891,64.9147,5533.0
2016-03-21 12:30:00,82.23,82.25,82.21,82.24,8126.0,64.9226,64.9384,64.9068,64.9305,8126.0
2016-03-21 12:40:00,82.22,82.22,82.17,82.19,3737.0,64.9147,64.9147,64.8752,64.891,3737.0
2016-03-21 12:50:00,82.2,82.27,82.19,82.26,10375.0,64.8989,64.9542,64.891,64.9463,10375.0
2016-03-21 13:00:00,82.25,82.28,82.24,82.27,8497.0,64.9384,64.9621,64.9305,64.9542,8497.0
2016-03-21 13:10:00,82.26,82.32,82.24,82.32,13079.0,64.9463,64.9937,64.9305,64.9937,13079.0
2016-03-21 13:20:00,82.31,82.4,82.29,82.4,780286.0,64.9858,65.0568,64.97,65.0568,780286.0
2016-03-21 13:30:00,82.41,82.42,82.36,82.4,78285.0,65.0647,65.0726,65.0253,65.0568,78285.0
2016-03-21 13:40:00,82.4,82.4,82.32,82.35,34002.0,65.0568,65.0568,64.9937,65.0174,34002.0
2016-03-21 13:50:00,82.36,82.42,82.35,82.41,9669.0,65.0253,65.0726,65.0174,65.0647,9669.0
2016-03-21 14:00:00,82.41,82.43,82.37,82.38,14344.0,65.0647,65.0805,65.0331,65.041,14344.0
2016-03-21 14:10:00,82.38,82.45,82.38,82.44,5852.0,65.041,65.0963,65.041,65.0884,5852.0
2016-03-21 14:20:00,82.43,82.48,82.4,82.44,40821.0,65.0805,65.12,65.0568,65.0884,40821.0
2016-03-21 14:30:00,82.44,82.49,82.42,82.49,796306.0,65.0884,65.1279,65.0726,65.1279,796306.0
2016-03-21 14:40:00,82.47,82.5,82.41,82.42,40730.0,65.1121,65.1358,65.0647,65.0726,40730.0
2016-03-21 14:50:00,82.43,82.48,82.43,82.47,26084.0,65.0805,65.12,65.0805,65.1121,26084.0
2016-03-21 15:00:00,82.47,82.47,82.41,82.47,24427.0,65.1121,65.1121,65.0647,65.1121,24427.0
2016-03-21 15:10:00,82.45,82.47,82.41,82.42,28127.0,65.0963,65.1121,65.0647,65.0726,28127.0
2016-03-21 15:20:00,82.41,82.46,82.4,82.42,6874.0,65.0647,65.1042,65.0568,65.0726,6874.0
2016-03-21 15:30:00,82.4,82.4,82.34,82.37,15807.0,65.0568,65.0568,65.0095,65.0331,15807.0
2016-03-21 15:40:00,82.37,82.4,82.35,82.37,14666.0,65.0331,65.0568,65.0174,65.0331,14666.0
2016-03-21 15:50:00,82.39,82.43,82.36,82.4,14031.0,65.0489,65.0805,65.0253,65.0568,14031.0
2016-03-22 09:30:00,82.1,82.11,82.0,82.0,26963.0,64.82,64.8279,64.741,64.741,26963.0
2016-03-22 09:40:00,82.0,82.05,81.92,81.92,3553.0,64.741,64.7805,64.6779,64.6779,3553.0
2016-03-22 09:50:00,81.93,82.14,81.92,82.14,10015.0,64.6858,64.8516,64.6779,64.8516,10015.0
2016-03-22 10:00:00,82.15,82.22,82.12,82.12,6467.0,64.8595,64.9147,64.8358,64.8358,6467.0
2016-03-22 10:10:00,82.13,82.22,82.11,82.14,5243.0,64.8437,64.9147,64.8279,64.8516,5243.0
2016-03-22 10:20:00,82.17,82.28,82.15,82.24,27805.0,64.8752,64.9621,64.8595,64.9305,27805.0
2016-03-22 10:30:00,82.25,82.33,82.22,82.33,8712.0,64.9384,65.0016,64.9147,65.0016,8712.0
2016-03-22 10:40:00,82.35,82.35,82.3,82.32,16199.0,65.0174,65.0174,64.9779,64.9937,16199.0
2016-03-22 10:50:00,82.34,82.35,82.3,82.3,5390.0,65.0095,65.0174,64.9779,64.9779,5390.0
2016-03-22 11:00:00,82.29,82.31,82.26,82.31,7068.0,64.97,64.9858,64.9463,64.9858,7068.0
2016-03-22 11:10:00,82.31,82.39,82.31,82.39,4720.0,64.9858,65.0489,64.9858,65.0489,4720.0
2016-03-22 11:20:00,82.36,82.38,82.32,82.36,12963.0,65.0253,65.041,64.9937,65.0253,12963.0
2016-03-22 11:30:00,82.34,82.34,82.27,82.29,10301.0,65.0095,65.0095,64.9542,64.97,10301.0
2016-03-22 11:40:00,82.27,82.32,82.25,82.26,9781.0,64.9542,64.9937,64.9384,64.9463,9781.0
2016-03-22 11:50:00,82.27,82.28,82.21,82.24,8057.0,64.9542,64.9621,64.9068,64.9305,8057.0
2016-03-22 12:00:00,82.24,82.3,82.24,82.28,72137.0,64.9305,64.9779,64.9305,64.9621,72137.0
2016-03-22 12:10:00,82.29,82.35,82.27,82.32,69233.0,64.97,65.0174,64.9542,64.9937,69233.0
2016-03-22 12:20:00,82.32,82.45,82.32,82.43,21404.0,64.9937,65.0963,64.9937,65.0805,21404.0
2016-03-22 12:30:00,82.42,82.44,82.39,82.42,21464.0,65.0726,65.0884,65.0489,65.0726,21464.0
2016-03-22 12:40:00,82.42,82.48,82.41,82.45,21694.0,65.0726,65.12,65.0647,65.0963,21694.0
2016-03-22 12:50:00,82.46,82.56,82.46,82.56,8310.0,65.1042,65.1832,65.1042,65.1832,8310.0
2016-03-22 13:00:00,82.56,82.58,82.54,82.54,4177.0,65.1832,65.1989,65.1674,65.1674,4177.0
2016-03-22 13:10:00,82.53,82.54,82.51,82.52,17951.0,65.1595,65.1674,65.1437,65.1516,17951.0
2016-03-22 13:20:00,82.52,82.58,82.52,82.58,7605.0,65.1516,65.1989,65.1516,65.1989,7605.0
2016-03-22 13:30:00,82.57,82.58,82.53,82.54,9653.0,65.1911,65.1989,65.1595,65.1674,9653.0
2016-03-22 13:40:00,82.54,82.54,82.47,82.51,33242.0,65.1674,65.1674,65.1121,65.1437,33242.0
2016-03-22 13:50:00,82.5,82.55,82.5,82.5,15238.0,65.1358,65.1753,65.1358,65.1358,15238.0
2016-03-22 14:00:00,82.53,82.55,82.51,82.51,19841.0,65.1595,65.1753,65.1437,65.1437,19841.0
2016-03-22 14:10:00,82.51,82.53,82.43,82.48,36994.0,65.1437,65.1595,65.0805,65.12,36994.0
2016-03-22 14:20:00,82.49,82.57,82.47,82.55,53948.0,65.1279,65.1911,65.1121,65.1753,53948.0
2016-03-22 14:30:00,82.54,82.57,82.51,82.55,88204.0,65.1674,65.1911,65.1437,65.1753,88204.0
2016-03-22 14:40:00,82.55,82.57,82.52,82.53,133990.0,65.1753,65.1911,65.1516,65.1595,133990.0
2016-03-22 14:50:00,82.54,82.55,82.39,82.39,22852.0,65.1674,65.1753,65.0489,65.0489,22852.0
2016-03-22 15:00:00,82.37,82.4,82.33,82.36,43545.0,65.0331,65.0568,65.0016,65.0253,43545.0
2016-03-22 15:10:00,82.36,82.39,82.22,82.24,99582.0,65.0253,65.0489,64.9147,64.9305,99582.0
2016-03-22 15:20:00,82.25,82.31,82.24,82.3,19308.0,64.9384,64.9858,64.9305,64.9779,19308.0
2016-03-22 15:30:00,82.3,82.34,82.27,82.28,27283.0,64.9779,65.0095,64.9542,64.9621,27283.0
2016-03-22 15:40:00,82.27,82.34,82.26,82.29,17870.0,64.9542,65.0095,64.9463,64.97,17870.0
2016-03-22 15:50:00,82.29,82.31,82.24,82.28,42945.0,64.97,64.9858,64.9305,64.9621,42945.0
2016-03-23 09:30:00,82.19,82.19,82.03,82.09,26538.0,64.891,64.891,64.7647,64.8121,26538.0
2016-03-23 09:40:00,82.0,82.05,81.96,82.01,11111.0,64.741,64.7805,64.7094,64.7489,11111.0
2016-03-23 09:50:00,82.03,82.04,82.0,82.0,1287.0,64.7647,64.7726,64.741,64.741,1287.0
2016-03-23 10:00:00,82.0,82.04,81.95,81.98,5073.0,64.741,64.7726,64.7015,64.7252,5073.0
2016-03-23 10:10:00,82.02,82.08,82.02,82.02,3591.0,64.7568,64.8042,64.7568,64.7568,3591.0
2016-03-23 10:20:00,82.05,82.11,82.04,82.08,6776.0,64.7805,64.8279,64.7726,64.8042,6776.0
2016-03-23 10:30:00,82.06,82.18,81.93,81.97,27472.0,64.7884,64.8831,64.6858,64.7173,27472.0
2016-03-23 10:40:00,81.97,82.13,81.92,82.13,10009.0,64.7173,64.8437,64.6779,64.8437,10009.0
2016-03-23 10:50:00,82.12,82.13,82.04,82.05,9167.0,64.8358,64.8437,64.7726,64.7805,9167.0
2016-03-23 11:00:00,82.02,82.08,81.98,82.06,6688.0,64.7568,64.8042,64.7252,64.7884,6688.0
2016-03-23 11:10:00,82.04,82.05,81.9,81.9,9024.0,64.7726,64.7805,64.6621,64.6621,9024.0
2016-03-23 11:20:00,81.9,81.96,81.87,81.9,21506.0,64.6621,64.7094,64.6384,64.6621,21506.0
2016-03-23 11:30:00,81.88,81.9,81.82,81.87,14973.0,64.6463,64.6621,64.5989,64.6384,14973.0
2016-03-23 11:40:00,81.87,81.9,81.8,81.8,6272.0,64.6384,64.6621,64.5831,64.5831,6272.0
2016-03-23 11:50:00,81.8,81.85,81.78,81.84,7427.0,64.5831,64.6226,64.5673,64.6147,7427.0
2016-03-23 12:00:00,81.84,81.9,81.83,81.87,8073.0,64.6147,64.6621,64.6068,64.6384,8073.0
2016-03-23 12:10:00,81.87,81.96,81.86,81.95,10808.0,64.6384,64.7094,64.6305,64.7015,10808.0
2016-03-23 12:20:00,81.97,81.99,81.94,81.98,4456.0,64.7173,64.7331,64.6937,64.7252,4456.0
2016-03-23 12:30:00,82.01,82.06,81.98,82.02,5301.0,64.7489,64.7884,64.7252,64.7568,5301.0
2016-03-23 12:40:00,82.03,82.04,81.99,82.03,9661.0,64.7647,64.7726,64.7331,64.7647,9661.0
2016-03-23 12:50:00,82.0,82.01,81.95,81.99,6498.0,64.741,64.7489,64.7015,64.7331,6498.0
2016-03-23 13:00:00,81.98,81.98,81.94,81.96,10855.0,64.7252,64.7252,64.6937,64.7094,10855.0
2016-03-23 13:10:00,81.98,82.02,81.97,81.97,39622.0,64.7252,64.7568,64.7173,64.7173,39622.0
2016-03-23 13:20:00,81.98,81.99,81.92,81.94,106314.0,64.7252,64.7331,64.6779,64.6937,106314.0
2016-03-23 13:30:00,81.94,81.94,81.86,81.87,13416.0,64.6937,64.6937,64.6305,64.6384,13416.0
2016-03-23 13:40:00,81.87,81.9,81.86,81.88,13185.0,64.6384,64.6621,64.6305,64.6463,13185.0
2016-03-23 13:50:00,81.9,81.97,81.89,81.95,28045.0,64.6621,64.7173,64.6542,64.7015,28045.0
2016-03-23 14:00:00,81.95,82.02,81.94,81.99,12430.0,64.7015,64.7568,64.6937,64.7331,12430.0
2016-03-23 14:10:00,81.99,82.06,81.97,82.02,46218.0,64.7331,64.7884,64.7173,64.7568,46218.0
2016-03-23 14:20:00,82.02,82.04,81.87,81.88,41826.0,64.7568,64.7726,64.6384,64.6463,41826.0
2016-03-23 14:30:00,81.9,81.95,81.87,81.87,59448.0,64.6621,64.7015,64.6384,64.6384,59448.0
2016-03-23 14:40:00,81.86,81.88,81.73,81.74,13415.0,64.6305,64.6463,64.5279,64.5357,13415.0
2016-03-23 14:50:00,81.73,81.76,81.69,81.71,16524.0,64.5279,64.5515,64.4963,64.5121,16524.0
2016-03-23 15:00:00,81.7,81.75,81.67,81.71,46562.0,64.5042,64.5436,64.4805,64.5121,46562.0
2016-03-23 15:10:00,81.72,81.75,81.68,81.71,50962.0,64.52,64.5436,64.4884,64.5121,50962.0
2016-03-23 15:20:00,81.71,81.74,81.65,81.72,247701.0,64.5121,64.5357,64.4647,64.52,247701.0
2016-03-23 15:30:00,81.74,81.82,81.69,81.75,101423.0,64.5357,64.5989,64.4963,64.5436,101423.0
2016-03-23 15:40:00,81.73,81.81,81.7,81.8,98917.0,64.5279,64.591,64.5042,64.5831,98917.0
2016-03-23 15:50:00,81.78,81.83,81.71,81.72,101901.0,64.5673,64.6068,64.5121,64.52,101901.0
2016-03-24 09:30:00,81.17,81.2,81.05,81.16,45714.0,64.0857,64.1094,63.991,64.0778,45714.0
2016-03-24 09:40:00,81.14,81.21,81.06,81.11,23521.0,64.062,64.1173,63.9989,64.0383,23521.0
2016-03-24 09:50:00,81.11,81.23,81.1,81.23,12565.0,64.0383,64.1331,64.0305,64.1331,12565.0
2016-03-24 10:00:00,81.23,81.24,81.15,81.19,14114.0,64.1331,64.141,64.0699,64.1015,14114.0
2016-03-24 10:10:00,81.16,81.22,81.12,81.17,4345.0,64.0778,64.1252,64.0462,64.0857,4345.0
2016-03-24 10:20:00,81.16,81.24,81.13,81.16,20540.0,64.0778,64.141,64.0541,64.0778,20540.0
2016-03-24 10:30:00,81.16,81.24,81.16,81.21,13724.0,64.0778,64.141,64.0778,64.1173,13724.0
2016-03-24 10:40:00,81.22,81.3,81.22,81.26,11068.0,64.1252,64.1884,64.1252,64.1568,11068.0
2016-03-24 10:50:00,81.27,81.36,81.26,81.36,10523.0,64.1647,64.2357,64.1568,64.2357,10523.0
2016-03-24 11:00:00,81.35,81.43,81.33,81.36,13388.0,64.2278,64.291,64.212,64.2357,13388.0
2016-03-24 11:10:00,81.36,81.4,81.27,81.3,15104.0,64.2357,64.2673,64.1647,64.1884,15104.0
2016-03-24 11:20:00,81.27,81.29,81.22,81.23,7885.0,64.1647,64.1805,64.1252,64.1331,7885.0
2016-03-24 11:30:00,81.25,81.27,81.23,81.23,13109.0,64.1489,64.1647,64.1331,64.1331,13109.0
2016-03-24 11:40:00,81.24,81.26,81.19,81.23,33328.0,64.141,64.1568,64.1015,64.1331,33328.0
2016-03-24 11:50:00,81.24,81.27,81.22,81.23,8503.0,64.141,64.1647,64.1252,64.1331,8503.0
2016-03-24 12:00:00,81.28,81.42,81.28,81.41,16579.0,64.1726,64.2831,64.1726,64.2752,16579.0
2016-03-24 12:10:00,81.4,81.4,81.26,81.27,15161.0,64.2673,64.2673,64.1568,64.1647,15161.0
2016-03-24 12:20:00,81.25,81.28,81.2,81.25,6117.0,64.1489,64.1726,64.1094,64.1489,6117.0
2016-03-24 12:30:00,81.24,81.27,81.19,81.21,8277.0,64.141,64.1647,64.1015,64.1173,8277.0
2016-03-24 12:40:00,81.19,81.22,81.15,81.19,20209.0,64.1015,64.1252,64.0699,64.1015,20209.0
2016-03-24 12:50:00,81.23,81.27,81.21,81.26,8393.0,64.1331,64.1647,64.1173,64.1568,8393.0
2016-03-24 13:00:00,81.25,81.33,81.24,81.33,9607.0,64.1489,64.212,64.141,64.212,9607.0
2016-03-24 13:10:00,81.32,81.38,81.31,81.36,24468.0,64.2041,64.2515,64.1963,64.2357,24468.0
2016-03-24 13:20:00,81.37,81.41,81.34,81.4,13905.0,64.2436,64.2752,64.2199,64.2673,13905.0
2016-03-24 13:30:00,81.39,81.4,81.33,81.36,7515.0,64.2594,64.2673,64.212,64.2357,7515.0
2016-03-24 13:40:00,81.36,81.4,81.35,81.39,34567.0,64.2357,64.2673,64.2278,64.2594,34567.0
2016-03-24 13:50:00,81.39,81.44,81.37,81.41,8654.0,64.2594,64.2989,64.2436,64.2752,8654.0
2016-03-24 14:00:00,81.41,81.42,81.31,81.32,15519.0,64.2752,64.2831,64.1963,64.2041,15519.0
2016-03-24 14:10:00,81.32,81.36,81.31,81.34,31411.0,64.2041,64.2357,64.1963,64.2199,31411.0
2016-03-24 14:20:00,81.34,81.43,81.34,81.41,59113.0,64.2199,64.291,64.2199,64.2752,59113.0
2016-03-24 14:30:00,81.41,81.5,81.39,81.49,16578.0,64.2752,64.3463,64.2594,64.3384,16578.0
2016-03-24 14:40:00,81.48,81.52,81.47,81.52,17131.0,64.3305,64.3621,64.3226,64.3621,17131.0
2016-03-24 14:50:00,81.51,81.54,81.46,81.49,43491.0,64.3542,64.3778,64.3147,64.3384,43491.0
2016-03-24 15:00:00,81.49,81.49,81.44,81.46,23722.0,64.3384,64.3384,64.2989,64.3147,23722.0
2016-03-24 15:10:00,81.46,81.58,81.46,81.56,32536.0,64.3147,64.4094,64.3147,64.3936,32536.0
2016-03-24 15:20:00,81.56,81.59,81.52,81.58,10854.0,64.3936,64.4173,64.3621,64.4094,10854.0
2016-03-24 15:30:00,81.57,81.59,81.53,81.57,28086.0,64.4015,64.4173,64.3699,64.4015,28086.0
2016-03-24 15:40:00,81.57,81.62,81.55,81.59,23759.0,64.4015,64.441,64.3857,64.4173,23759.0
2016-03-24 15:50:00,81.59,81.65,81.57,81.65,39558.0,64.4173,64.4647,64.4015,64.4647,39558.0
2016-03-28 09:30:00,81.85,81.87,81.68,81.71,90038.0,64.6226,64.6384,64.4884,64.5121,90038.0
2016-03-28 09:40:00,81.7,81.73,81.66,81.67,13708.0,64.5042,64.5279,64.4726,64.4805,13708.0
2016-03-28 09:50:00,81.66,81.7,81.64,81.66,6747.0,64.4726,64.5042,64.4568,64.4726,6747.0
2016-03-28 10:00:00,81.69,81.69,81.59,81.67,17708.0,64.4963,64.4963,64.4173,64.4805,17708.0
2016-03-28 10:10:00,81.67,81.71,81.66,81.68,9894.0,64.4805,64.5121,64.4726,64.4884,9894.0
2016-03-28 10:20:00,81.67,81.69,81.63,81.66,46350.0,64.4805,64.4963,64.4489,64.4726,46350.0
2016-03-28 10:30:00,81.65,81.65,81.49,81.5,19469.0,64.4647,64.4647,64.3384,64.3463,19469.0
2016-03-28 10:40:00,81.49,81.51,81.41,81.49,8556.0,64.3384,64.3542,64.2752,64.3384,8556.0
2016-03-28 10:50:00,81.52,81.54,81.5,81.53,3674.0,64.3621,64.3778,64.3463,64.3699,3674.0
2016-03-28 11:00:00,81.55,81.6,81.53,81.54,9163.0,64.3857,64.4252,64.3699,64.3778,9163.0
2016-03-28 11:10:00,81.54,81.55,81.47,81.47,10519.0,64.3778,64.3857,64.3226,64.3226,10519.0
2016-03-28 11:20:00,81.46,81.56,81.44,81.55,21312.0,64.3147,64.3936,64.2989,64.3857,21312.0
2016-03-28 11:30:00,81.56,81.58,81.54,81.55,11129.0,64.3936,64.4094,64.3778,64.3857,11129.0
2016-03-28 11:40:00,81.55,81.63,81.53,81.6,92835.0,64.3857,64.4489,64.3699,64.4252,92835.0
2016-03-28 11:50:00,81.6,81.64,81.57,81.62,9928.0,64.4252,64.4568,64.4015,64.441,9928.0
2016-03-28 12:00:00,81.61,81.62,81.57,81.57,18729.0,64.4331,64.441,64.4015,64.4015,18729.0
2016-03-28 12:10:00,81.56,81.61,81.53,81.61,8726.0,64.3936,64.4331,64.3699,64.4331,8726.0
2016-03-28 12:20:00,81.61,81.67,81.6,81.63,17300.0,64.4331,64.4805,64.4252,64.4489,17300.0
2016-03-28 12:30:00,81.64,81.77,81.62,81.76,8988.0,64.4568,64.5594,64.441,64.5515,8988.0
2016-03-28 12:40:00,81.76,81.8,81.76,81.79,4196.0,64.5515,64.5831,64.5515,64.5752,4196.0
2016-03-28 12:50:00,81.79,81.81,81.77,81.81,4716.0,64.5752,64.591,64.5594,64.591,4716.0
2016-03-28 13:00:00,81.8,81.83,81.77,81.82,13893.0,64.5831,64.6068,64.5594,64.5989,13893.0
2016-03-28 13:10:00,81.82,81.82,81.75,81.77,12869.0,64.5989,64.5989,64.5436,64.5594,12869.0
2016-03-28 13:20:00,81.77,81.79,81.73,81.75,18337.0,64.5594,64.5752,64.5279,64.5436,18337.0
2016-03-28 13:30:00,81.76,81.78,81.74,81.77,25151.0,64.5515,64.5673,64.5357,64.5594,25151.0
2016-03-28 13:40:00,81.78,81.81,81.78,81.81,11970.0,64.5673,64.591,64.5673,64.591,11970.0
2016-03-28 13:50:00,81.81,81.83,81.8,81.8,22116.0,64.591,64.6068,64.5831,64.5831,22116.0
2016-03-28 14:00:00,81.81,81.9,81.8,81.88,25976.0,64.591,64.6621,64.5831,64.6463,25976.0
2016-03-28 14:10:00,81.88,81.9,81.85,81.87,72545.0,64.6463,64.6621,64.6226,64.6384,72545.0
2016-03-28 14:20:00,81.86,81.86,81.76,81.78,21688.0,64.6305,64.6305,64.5515,64.5673,21688.0
2016-03-28 14:30:00,81.77,81.78,81.74,81.78,23651.0,64.5594,64.5673,64.5357,64.5673,23651.0
2016-03-28 14:40:00,81.76,81.76,81.67,81.7,35106.0,64.5515,64.5515,64.4805,64.5042,35106.0
2016-03-28 14:50:00,81.71,81.73,81.65,81.65,7567.0,64.5121,64.5279,64.4647,64.4647,7567.0
2016-03-28 15:00:00,81.68,81.79,81.66,81.79,26295.0,64.4884,64.5752,64.4726,64.5752,26295.0
2016-03-28 15:10:00,81.79,81.82,81.77,81.77,8131.0,64.5752,64.5989,64.5594,64.5594,8131.0
2016-03-28 15:20:00,81.78,81.82,81.71,81.74,21595.0,64.5673,64.5989,64.5121,64.5357,21595.0
2016-03-28 15:30:00,81.72,81.76,81.67,81.73,26397.0,64.52,64.5515,64.4805,64.5279,26397.0
2016-03-28 15:40:00,81.73,81.77,81.65,81.7,27219.0,64.5279,64.5594,64.4647,64.5042,27219.0
2016-03-28 15:50:00,81.69,81.71,81.62,81.7,24488.0,64.4963,64.5121,64.441,64.5042,24488.0
2016-03-29 09:30:00,81.49,81.52,81.24,81.24,38400.0,64.3384,64.3621,64.141,64.141,38400.0
2016-03-29 09:40:00,81.28,81.36,81.25,81.35,18335.0,64.1726,64.2357,64.1489,64.2278,18335.0
2016-03-29 09:50:00,81.3,81.39,81.25,81.39,10050.0,64.1884,64.2594,64.1489,64.2594,10050.0
2016-03-29 10:00:00,81.42,81.54,81.42,81.47,41542.0,64.2831,64.3778,64.2831,64.3226,41542.0
2016-03-29 10:10:00,81.51,81.51,81.39,81.41,11150.0,64.3542,64.3542,64.2594,64.2752,11150.0
2016-03-29 10:20:00,81.39,81.46,81.39,81.43,20572.0,64.2594,64.3147,64.2594,64.291,20572.0
2016-03-29 10:30:00,81.49,81.49,81.37,81.4,3769.0,64.3384,64.3384,64.2436,64.2673,3769.0
2016-03-29 10:40:00,81.41,81.43,81.34,81.39,11432.0,64.2752,64.291,64.2199,64.2594,11432.0
2016-03-29 10:50:00,81.4,81.42,81.37,81.4,7194.0,64.2673,64.2831,64.2436,64.2673,7194.0
2016-03-29 11:00:00,81.41,81.46,81.34,81.36,29518.0,64.2752,64.3147,64.2199,64.2357,29518.0
2016-03-29 11:10:00,81.35,81.39,81.34,81.37,12107.0,64.2278,64.2594,64.2199,64.2436,12107.0
2016-03-29 11:20:00,81.38,81.41,81.35,81.4,18859.0,64.2515,64.2752,64.2278,64.2673,18859.0
2016-03-29 11:30:00,81.39,81.41,81.37,81.4,11976.0,64.2594,64.2752,64.2436,64.2673,11976.0
2016-03-29 11:40:00,81.41,81.46,81.4,81.44,16285.0,64.2752,64.3147,64.2673,64.2989,16285.0
2016-03-29 11:50:00,81.45,81.47,81.42,81.42,9367.0,64.3068,64.3226,64.2831,64.2831,9367.0
2016-03-29 12:00:00,81.4,81.43,81.39,81.43,11500.0,64.2673,64.291,64.2594,64.291,11500.0
2016-03-29 12:10:00,81.41,81.44,81.4,81.41,5055.0,64.2752,64.2989,64.2673,64.2752,5055.0
2016-03-29 12:20:00,81.42,81.79,81.42,81.79,40649.0,64.2831,64.5752,64.2831,64.5752,40649.0
2016-03-29 12:30:00,81.84,81.88,81.76,81.79,20966.0,64.6147,64.6463,64.5515,64.5752,20966.0
2016-03-29 12:40:00,81.81,81.96,81.81,81.88,9229.0,64.591,64.7094,64.591,64.6463,9229.0
2016-03-29 12:50:00,81.9,81.92,81.8,81.82,8578.0,64.6621,64.6779,64.5831,64.5989,8578.0
2016-03-29 13:00:00,81.83,81.86,81.7,81.74,25474.0,64.6068,64.6305,64.5042,64.5357,25474.0
2016-03-29 13:10:00,81.76,81.83,81.74,81.82,25959.0,64.5515,64.6068,64.5357,64.5989,25959.0
2016-03-29 13:20:00,81.81,81.81,81.73,81.73,18023.0,64.591,64.591,64.5279,64.5279,18023.0
2016-03-29 13:30:00,81.76,81.78,81.71,81.76,15138.0,64.5515,64.5673,64.5121,64.5515,15138.0
2016-03-29 13:40:00,81.76,81.84,81.75,81.84,9238.0,64.5515,64.6147,64.5436,64.6147,9238.0
2016-03-29 13:50:00,81.83,81.87,81.81,81.86,22785.0,64.6068,64.6384,64.591,64.6305,22785.0
2016-03-29 14:00:00,81.84,81.97,81.84,81.97,8656.0,64.6147,64.7173,64.6147,64.7173,8656.0
2016-03-29 14:10:00,81.96,82.03,81.94,82.02,27991.0,64.7094,64.7647,64.6937,64.7568,27991.0
2016-03-29 14:20:00,82.01,82.1,81.99,82.09,39434.0,64.7489,64.82,64.7331,64.8121,39434.0
2016-03-29 14:30:00,82.09,82.14,82.07,82.12,15631.0,64.8121,64.8516,64.7963,64.8358,15631.0
2016-03-29 14:40:00,82.13,82.15,82.1,82.13,45524.0,64.8437,64.8595,64.82,64.8437,45524.0
2016-03-29 14:50:00,82.12,82.13,82.06,82.1,35854.0,64.8358,64.8437,64.7884,64.82,35854.0
2016-03-29 15:00:00,82.1,82.14,82.07,82.12,13606.0,64.82,64.8516,64.7963,64.8358,13606.0
2016-03-29 15:10:00,82.15,82.18,82.14,82.17,13466.0,64.8595,64.8831,64.8516,64.8752,13466.0
2016-03-29 15:20:00,82.17,82.22,82.17,82.19,18114.0,64.8752,64.9147,64.8752,64.891,18114.0
2016-03-29 15:30:00,82.2,82.2,82.16,82.17,13998.0,64.8989,64.8989,64.8673,64.8752,13998.0
2016-03-29 15:40:00,82.18,82.19,82.1,82.12,21766.0,64.8831,64.891,64.82,64.8358,21766.0
2016-03-29 15:50:00,82.13,82.22,82.12,82.2,25247.0,64.8437,64.9147,64.8358,64.8989,25247.0
2016-03-30 09:30:00,82.65,82.69,82.55,82.66,30276.0,65.2542,65.2858,65.1753,65.2621,30276.0
2016-03-30 09:40:00,82.66,82.8,82.65,82.78,18253.0,65.2621,65.3726,65.2542,65.3569,18253.0
2016-03-30 09:50:00,82.82,82.82,82.69,82.7,4467.0,65.3884,65.3884,65.2858,65.2937,4467.0
2016-03-30 10:00:00,82.7,82.73,82.66,82.68,8524.0,65.2937,65.3174,65.2621,65.2779,8524.0
2016-03-30 10:10:00,82.69,82.7,82.64,82.66,12585.0,65.2858,65.2937,65.2463,65.2621,12585.0
2016-03-30 10:20:00,82.66,82.67,82.61,82.64,18692.0,65.2621,65.27,65.2226,65.2463,18692.0
2016-03-30 10:30:00,82.69,82.84,82.67,82.81,43798.0,65.2858,65.4042,65.27,65.3805,43798.0
2016-03-30 10:40:00,82.84,82.87,82.75,82.78,6305.0,65.4042,65.4279,65.3332,65.3569,6305.0
2016-03-30 10:50:00,82.79,82.82,82.73,82.79,21535.0,65.3647,65.3884,65.3174,65.3647,21535.0
2016-03-30 11:00:00,82.8,82.87,82.77,82.82,11308.0,65.3726,65.4279,65.349,65.3884,11308.0
2016-03-30 11:10:00,82.82,82.84,82.71,82.71,34576.0,65.3884,65.4042,65.3016,65.3016,34576.0
2016-03-30 11:20:00,82.71,82.76,82.68,82.73,14446.0,65.3016,65.3411,65.2779,65.3174,14446.0
2016-03-30 11:30:00,82.66,82.67,82.55,82.58,18664.0,65.2621,65.27,65.1753,65.1989,18664.0
2016-03-30 11:40:00,82.56,82.66,82.53,82.64,17424.0,65.1832,65.2621,65.1595,65.2463,17424.0
2016-03-30 11:50:00,82.63,82.67,82.62,82.63,12270.0,65.2384,65.27,65.2305,65.2384,12270.0
2016-03-30 12:00:00,82.64,82.66,82.6,82.65,10889.0,65.2463,65.2621,65.2147,65.2542,10889.0
2016-03-30 12:10:00,82.63,82.7,82.63,82.67,14461.0,65.2384,65.2937,65.2384,65.27,14461.0
2016-03-30 12:20:00,82.68,82.71,82.57,82.59,7284.0,65.2779,65.3016,65.1911,65.2068,7284.0
2016-03-30 12:30:00,82.57,82.65,82.53,82.53,59116.0,65.1911,65.2542,65.1595,65.1595,59116.0
2016-03-30 12:40:00,82.51,82.53,82.49,82.53,7064.0,65.1437,65.1595,65.1279,65.1595,7064.0
2016-03-30 12:50:00,82.54,82.55,82.5,82.53,10243.0,65.1674,65.1753,65.1358,65.1595,10243.0
2016-03-30 13:00:00,82.55,82.55,82.44,82.49,6998.0,65.1753,65.1753,65.0884,65.1279,6998.0
2016-03-30 13:10:00,82.46,82.48,82.43,82.43,5316.0,65.1042,65.12,65.0805,65.0805,5316.0
2016-03-30 13:20:00,82.45,82.48,82.43,82.45,12628.0,65.0963,65.12,65.0805,65.0963,12628.0
2016-03-30 13:30:00,82.45,82.46,82.39,82.44,17507.0,65.0963,65.1042,65.0489,65.0884,17507.0
2016-03-30 13:40:00,82.45,82.58,82.45,82.58,12751.0,65.0963,65.1989,65.0963,65.1989,12751.0
2016-03-30 13:50:00,82.57,82.59,82.54,82.55,22500.0,65.1911,65.2068,65.1674,65.1753,22500.0
2016-03-30 14:00:00,82.54,82.63,82.53,82.61,24387.0,65.1674,65.2384,65.1595,65.2226,24387.0
2016-03-30 14:10:00,82.61,82.63,82.54,82.56,55996.0,65.2226,65.2384,65.1674,65.1832,55996.0
2016-03-30 14:20:00,82.56,82.63,82.54,82.62,19007.0,65.1832,65.2384,65.1674,65.2305,19007.0
2016-03-30 14:30:00,82.65,82.65,82.6,82.61,6859.0,65.2542,65.2542,65.2147,65.2226,6859.0
2016-03-30 14:40:00,82.6,82.62,82.55,82.61,58955.0,65.2147,65.2305,65.1753,65.2226,58955.0
2016-03-30 14:50:00,82.61,82.65,82.61,82.63,17849.0,65.2226,65.2542,65.2226,65.2384,17849.0
2016-03-30 15:00:00,82.63,82.7,82.62,82.69,17546.0,65.2384,65.2937,65.2305,65.2858,17546.0
2016-03-30 15:10:00,82.68,82.71,82.66,82.7,18774.0,65.2779,65.3016,65.2621,65.2937,18774.0
2016-03-30 15:20:00,82.68,82.73,82.68,82.7,11702.0,65.2779,65.3174,65.2779,65.2937,11702.0
2016-03-30 15:30:00,82.71,82.71,82.63,82.65,13733.0,65.3016,65.3016,65.2384,65.2542,13733.0
2016-03-30 15:40:00,82.65,82.66,82.58,82.59,16308.0,65.2542,65.2621,65.1989,65.2068,16308.0
2016-03-30 15:50:00,82.59,82.63,82.52,82.53,23288.0,65.2068,65.2384,65.1516,65.1595,23288.0
2016-03-31 09:30:00,82.53,82.61,82.5,82.6,20443.0,65.1595,65.2226,65.1358,65.2147,20443.0
2016-03-31 09:40:00,82.58,82.67,82.58,82.65,11336.0,65.1989,65.27,65.1989,65.2542,11336.0
2016-03-31 09:50:00,82.6,82.61,82.55,82.56,5318.0,65.2147,65.2226,65.1753,65.1832,5318.0
2016-03-31 10:00:00,82.58,82.58,82.53,82.58,6340.0,65.1989,65.1989,65.1595,65.1989,6340.0
2016-03-31 10:10:00,82.61,82.65,82.57,82.65,9573.0,65.2226,65.2542,65.1911,65.2542,9573.0
2016-03-31 10:20:00,82.6,82.68,82.59,82.6,9628.0,65.2147,65.2779,65.2068,65.2147,9628.0
2016-03-31 10:30:00,82.52,82.56,82.51,82.54,3295.0,65.1516,65.1832,65.1437,65.1674,3295.0
2016-03-31 10:40:00,82.54,82.6,82.52,82.56,7423.0,65.1674,65.2147,65.1516,65.1832,7423.0
2016-03-31 10:50:00,82.6,82.61,82.54,82.56,10382.0,65.2147,65.2226,65.1674,65.1832,10382.0
2016-03-31 11:00:00,82.56,82.62,82.55,82.62,8441.0,65.1832,65.2305,65.1753,65.2305,8441.0
2016-03-31 11:10:00,82.61,82.65,82.6,82.64,16973.0,65.2226,65.2542,65.2147,65.2463,16973.0
2016-03-31 11:20:00,82.62,82.63,82.58,82.6,13060.0,65.2305,65.2384,65.1989,65.2147,13060.0
2016-03-31 11:30:00,82.61,82.61,82.54,82.58,26848.0,65.2226,65.2226,65.1674,65.1989,26848.0
2016-03-31 11:40:00,82.59,82.62,82.57,82.62,6721.0,65.2068,65.2305,65.1911,65.2305,6721.0
2016-03-31 11:50:00,82.63,82.67,82.62,82.66,15602.0,65.2384,65.27,65.2305,65.2621,15602.0
2016-03-31 12:00:00,82.65,82.69,82.65,82.67,31006.0,65.2542,65.2858,65.2542,65.27,31006.0
2016-03-31 12:10:00,82.65,82.68,82.64,82.68,6092.0,65.2542,65.2779,65.2463,65.2779,6092.0
2016-03-31 12:20:00,82.68,82.69,82.66,82.67,19960.0,65.2779,65.2858,65.2621,65.27,19960.0
2016-03-31 12:30:00,82.66,82.66,82.58,82.6,6421.0,65.2621,65.2621,65.1989,65.2147,6421.0
2016-03-31 12:40:00,82.61,82.61,82.58,82.58,2784.0,65.2226,65.2226,65.1989,65.1989,2784.0
2016-03-31 12:50:00,82.59,82.61,82.58,82.58,4375.0,65.2068,65.2226,65.1989,65.1989,4375.0
2016-03-31 13:00:00,82.6,82.61,82.57,82.61,7726.0,65.2147,65.2226,65.1911,65.2226,7726.0
2016-03-31 13:10:00,82.61,82.61,82.55,82.55,12553.0,65.2226,65.2226,65.1753,65.1753,12553.0
2016-03-31 13:20:00,82.57,82.61,82.56,82.58,11227.0,65.1911,65.2226,65.1832,65.1989,11227.0
2016-03-31 13:30:00,82.59,82.59,82.52,82.56,22871.0,65.2068,65.2068,65.1516,65.1832,22871.0
2016-03-31 13:40:00,82.53,82.54,82.49,82.51,16400.0,65.1595,65.1674,65.1279,65.1437,16400.0
2016-03-31 13:50:00,82.53,82.53,82.42,82.5,28191.0,65.1595,65.1595,65.0726,65.1358,28191.0
2016-03-31 14:00:00,82.48,82.48,82.42,82.43,14514.0,65.12,65.12,65.0726,65.0805,14514.0
2016-03-31 14:10:00,82.44,82.47,82.43,82.46,29201.0,65.0884,65.1121,65.0805,65.1042,29201.0
2016-03-31 14:20:00,82.46,82.46,82.34,82.35,23328.0,65.1042,65.1042,65.0095,65.0174,23328.0
2016-03-31 14:30:00,82.33,82.4,82.33,82.34,15668.0,65.0016,65.0568,65.0016,65.0095,15668.0
2016-03-31 14:40:00,82.3,82.31,82.27,82.31,38062.0,64.9779,64.9858,64.9542,64.9858,38062.0
2016-03-31 14:50:00,82.3,82.35,82.27,82.32,24535.0,64.9779,65.0174,64.9542,64.9937,24535.0
2016-03-31 15:00:00,82.3,82.35,82.28,82.34,20864.0,64.9779,65.0174,64.9621,65.0095,20864.0
2016-03-31 15:10:00,82.32,82.35,82.29,82.35,10615.0,64.9937,65.0174,64.97,65.0174,10615.0
2016-03-31 15:20:00,82.35,82.44,82.35,82.41,21851.0,65.0174,65.0884,65.0174,65.0647,21851.0
2016-03-31 15:30:00,82.42,82.46,82.42,82.45,16453.0,65.0726,65.1042,65.0726,65.0963,16453.0
2016-03-31 15:40:00,82.44,82.53,82.39,82.5,46914.0,65.0884,65.1595,65.0489,65.1358,46914.0
2016-03-31 15:50:00,82.47,82.5,82.32,82.39,75411.0,65.1121,65.1358,64.9937,65.0489,75411.0
2016-04-01 09:30:00,81.76,81.84,81.68,81.76,47878.0,64.5515,64.6147,64.4884,64.5515,47878.0
2016-04-01 09:40:00,81.71,81.81,81.65,81.8,19254.0,64.5121,64.591,64.4647,64.5831,19254.0
2016-04-01 09:50:00,81.87,81.87,81.73,81.77,9732.0,64.6384,64.6384,64.5279,64.5594,9732.0
2016-04-01 10:00:00,81.77,82.03,81.77,82.0,16895.0,64.5594,64.7647,64.5594,64.741,16895.0
2016-04-01 10:10:00,82.0,82.12,81.99,82.06,11503.0,64.741,64.8358,64.7331,64.7884,11503.0
2016-04-01 10:20:00,82.07,82.11,82.05,82.07,18276.0,64.7963,64.8279,64.7805,64.7963,18276.0
2016-04-01 10:30:00,82.06,82.27,82.02,82.27,15622.0,64.7884,64.9542,64.7568,64.9542,15622.0
2016-04-01 10:40:00,82.29,82.32,82.23,82.26,42280.0,64.97,64.9937,64.9226,64.9463,42280.0
2016-04-01 10:50:00,82.22,82.32,82.16,82.32,17189.0,64.9147,64.9937,64.8673,64.9937,17189.0
2016-04-01 11:00:00,82.33,82.38,82.27,82.34,28193.0,65.0016,65.041,64.9542,65.0095,28193.0
2016-04-01 11:10:00,82.33,82.36,82.28,82.28,6406.0,65.0016,65.0253,64.9621,64.9621,6406.0
2016-04-01 11:20:00,82.26,82.29,82.24,82.26,17612.0,64.9463,64.97,64.9305,64.9463,17612.0
2016-04-01 11:30:00,82.26,82.38,82.25,82.34,7628.0,64.9463,65.041,64.9384,65.0095,7628.0
2016-04-01 11:40:00,82.35,82.39,82.3,82.32,12204.0,65.0174,65.0489,64.9779,64.9937,12204.0
2016-04-01 11:50:00,82.27,82.28,82.21,82.24,16131.0,64.9542,64.9621,64.9068,64.9305,16131.0
2016-04-01 12:00:00,82.28,82.32,82.23,82.26,7930.0,64.9621,64.9937,64.9226,64.9463,7930.0
2016-04-01 12:10:00,82.24,82.25,82.2,82.23,9461.0,64.9305,64.9384,64.8989,64.9226,9461.0
2016-04-01 12:20:00,82.16,82.21,82.13,82.2,23862.0,64.8673,64.9068,64.8437,64.8989,23862.0
2016-04-01 12:30:00,82.18,82.24,82.18,82.23,6442.0,64.8831,64.9305,64.8831,64.9226,6442.0
2016-04-01 12:40:00,82.25,82.29,82.23,82.27,19883.0,64.9384,64.97,64.9226,64.9542,19883.0
2016-04-01 12:50:00,82.27,82.32,82.23,82.29,11051.0,64.9542,64.9937,64.9226,64.97,11051.0
2016-04-01 13:00:00,82.26,82.31,82.25,82.31,33201.0,64.9463,64.9858,64.9384,64.9858,33201.0
2016-04-01 13:10:00,82.31,82.39,82.3,82.38,11126.0,64.9858,65.0489,64.9779,65.041,11126.0
2016-04-01 13:20:00,82.4,82.47,82.39,82.44,13539.0,65.0568,65.1121,65.0489,65.0884,13539.0
2016-04-01 13:30:00,82.45,82.5,82.44,82.49,12514.0,65.0963,65.1358,65.0884,65.1279,12514.0
2016-04-01 13:40:00,82.48,82.53,82.47,82.53,13079.0,65.12,65.1595,65.1121,65.1595,13079.0
2016-04-01 13:50:00,82.54,82.56,82.52,82.53,19944.0,65.1674,65.1832,65.1516,65.1595,19944.0
2016-04-01 14:00:00,82.52,82.59,82.51,82.58,21296.0,65.1516,65.2068,65.1437,65.1989,21296.0
2016-04-01 14:10:00,82.58,82.6,82.55,82.56,25168.0,65.1989,65.2147,65.1753,65.1832,25168.0
2016-04-01 14:20:00,82.57,82.57,82.49,82.52,28602.0,65.1911,65.1911,65.1279,65.1516,28602.0
2016-04-01 14:30:00,82.52,82.65,82.5,82.61,42011.0,65.1516,65.2542,65.1358,65.2226,42011.0
2016-04-01 14:40:00,82.63,82.67,82.62,82.65,48282.0,65.2384,65.27,65.2305,65.2542,48282.0
2016-04-01 14:50:00,82.65,82.66,82.6,82.62,13061.0,65.2542,65.2621,65.2147,65.2305,13061.0
2016-04-01 15:00:00,82.62,82.68,82.61,82.66,10656.0,65.2305,65.2779,65.2226,65.2621,10656.0
2016-04-01 15:10:00,82.66,82.68,82.59,82.61,20760.0,65.2621,65.2779,65.2068,65.2226,20760.0
2016-04-01 15:20:00,82.62,82.64,82.6,82.62,105041.0,65.2305,65.2463,65.2147,65.2305,105041.0
2016-04-01 15:30:00,82.65,82.76,82.64,82.73,29976.0,65.2542,65.3411,65.2463,65.3174,29976.0
2016-04-01 15:40:00,82.73,82.84,82.73,82.83,17025.0,65.3174,65.4042,65.3174,65.3963,17025.0
2016-04-01 15:50:00,82.82,82.84,82.74,82.77,27817.0,65.3884,65.4042,65.3253,65.349,27817.0
2016-04-04 09:30:00,82.68,82.68,82.5,82.54,37723.0,65.2779,65.2779,65.1358,65.1674,37723.0
2016-04-04 09:40:00,82.58,82.6,82.53,82.6,8660.0,65.1989,65.2147,65.1595,65.2147,8660.0
2016-04-04 09:50:00,82.6,82.66,82.56,82.64,3563.0,65.2147,65.2621,65.1832,65.2463,3563.0
2016-04-04 10:00:00,82.67,82.73,82.64,82.69,3749.0,65.27,65.3174,65.2463,65.2858,3749.0
2016-04-04 10:10:00,82.73,82.73,82.61,82.64,3474.0,65.3174,65.3174,65.2226,65.2463,3474.0
2016-04-04 10:20:00,82.71,82.72,82.64,82.65,9610.0,65.3016,65.3095,65.2463,65.2542,9610.0
2016-04-04 10:30:00,82.67,82.7,82.62,82.62,41615.0,65.27,65.2937,65.2305,65.2305,41615.0
2016-04-04 10:40:00,82.65,82.66,82.55,82.57,11907.0,65.2542,65.2621,65.1753,65.1911,11907.0
2016-04-04 10:50:00,82.53,82.53,82.44,82.45,28735.0,65.1595,65.1595,65.0884,65.0963,28735.0
2016-04-04 11:00:00,82.43,82.5,82.43,82.44,26292.0,65.0805,65.1358,65.0805,65.0884,26292.0
2016-04-04 11:10:00,82.42,82.5,82.41,82.49,21632.0,65.0726,65.1358,65.0647,65.1279,21632.0
2016-04-04 11:20:00,82.49,82.53,82.48,82.48,29750.0,65.1279,65.1595,65.12,65.12,29750.0
2016-04-04 11:30:00,82.49,82.55,82.49,82.54,7333.0,65.1279,65.1753,65.1279,65.1674,7333.0
2016-04-04 11:40:00,82.54,82.54,82.46,82.46,16942.0,65.1674,65.1674,65.1042,65.1042,16942.0
2016-04-04 11:50:00,82.46,82.54,82.46,82.54,19675.0,65.1042,65.1674,65.1042,65.1674,19675.0
2016-04-04 12:00:00,82.56,82.63,82.52,82.62,30640.0,65.1832,65.2384,65.1516,65.2305,30640.0
2016-04-04 12:10:00,82.65,82.66,82.62,82.65,8628.0,65.2542,65.2621,65.2305,65.2542,8628.0
2016-04-04 12:20:00,82.64,82.67,82.61,82.62,33210.0,65.2463,65.27,65.2226,65.2305,33210.0
2016-04-04 12:30:00,82.6,82.65,82.59,82.6,7388.0,65.2147,65.2542,65.2068,65.2147,7388.0
2016-04-04 12:40:00,82.59,82.64,82.58,82.6,3253.0,65.2068,65.2463,65.1989,65.2147,3253.0
2016-04-04 12:50:00,82.61,82.64,82.6,82.63,11632.0,65.2226,65.2463,65.2147,65.2384,11632.0
2016-04-04 13:00:00,82.6,82.62,82.55,82.55,2240.0,65.2147,65.2305,65.1753,65.1753,2240.0
2016-04-04 13:10:00,82.56,82.57,82.52,82.54,3492.0,65.1832,65.1911,65.1516,65.1674,3492.0
2016-04-04 13:20:00,82.53,82.56,82.53,82.53,20905.0,65.1595,65.1832,65.1595,65.1595,20905.0
2016-04-04 13:30:00,82.55,82.55,82.47,82.49,5473.0,65.1753,65.1753,65.1121,65.1279,5473.0
2016-04-04 13:40:00,82.49,82.5,82.46,82.48,33258.0,65.1279,65.1358,65.1042,65.12,33258.0
2016-04-04 13:50:00,82.47,82.5,82.4,82.4,13762.0,65.1121,65.1358,65.0568,65.0568,13762.0
2016-04-04 14:00:00,82.41,82.42,82.35,82.35,24372.0,65.0647,65.0726,65.0174,65.0174,24372.0
2016-04-04 14:10:00,82.36,82.36,82.29,82.32,45411.0,65.0253,65.0253,64.97,64.9937,45411.0
2016-04-04 14:20:00,82.32,82.36,82.3,82.36,76059.0,64.9937,65.0253,64.9779,65.0253,76059.0
2016-04-04 14:30:00,82.34,82.41,82.33,82.4,19314.0,65.0095,65.0647,65.0016,65.0568,19314.0
2016-04-04 14:40:00,82.4,82.45,82.4,82.45,34761.0,65.0568,65.0963,65.0568,65.0963,34761.0
2016-04-04 14:50:00,82.43,82.44,82.39,82.4,3548.0,65.0805,65.0884,65.0489,65.0568,3548.0
2016-04-04 15:00:00,82.4,82.46,82.4,82.41,7913.0,65.0568,65.1042,65.0568,65.0647,7913.0
2016-04-04 15:10:00,82.4,82.45,82.37,82.39,6730.0,65.0568,65.0963,65.0331,65.0489,6730.0
2016-04-04 15:20:00,82.36,82.37,82.27,82.29,11895.0,65.0253,65.0331,64.9542,64.97,11895.0
2016-04-04 15:30:00,82.29,82.37,82.29,82.3,14701.0,64.97,65.0331,64.97,64.9779,14701.0
2016-04-04 15:40:00,82.31,82.34,82.25,82.33,28758.0,64.9858,65.0095,64.9384,65.0016,28758.0
2016-04-04 15:50:00,82.33,82.42,82.33,82.42,21258.0,65.0016,65.0726,65.0016,65.0726,21258.0
2016-04-05 09:30:00,81.94,81.99,81.79,81.79,32983.0,64.6937,64.7331,64.5752,64.5752,32983.0
2016-04-05 09:40:00,81.81,81.81,81.62,81.65,7439.0,64.591,64.591,64.441,64.4647,7439.0
2016-04-05 09:50:00,81.67,81.78,81.67,81.78,12414.0,64.4805,64.5673,64.4805,64.5673,12414.0
2016-04-05 10:00:00,81.81,82.02,81.81,81.96,23042.0,64.591,64.7568,64.591,64.7094,23042.0
2016-04-05 10:10:00,81.98,82.0,81.84,81.89,9003.0,64.7252,64.741,64.6147,64.6542,9003.0
2016-04-05 10:20:00,81.92,81.94,81.81,81.94,38752.0,64.6779,64.6937,64.591,64.6937,38752.0
2016-04-05 10:30:00,81.92,81.95,81.82,81.86,179051.0,64.6779,64.7015,64.5989,64.6305,179051.0
2016-04-05 10:40:00,81.86,81.86,81.72,81.81,183556.0,64.6305,64.6305,64.52,64.591,183556.0
2016-04-05 10:50:00,81.76,81.78,81.68,81.69,11711.0,64.5515,64.5673,64.4884,64.4963,11711.0
2016-04-05 11:00:00,81.69,81.86,81.69,81.83,9987.0,64.4963,64.6305,64.4963,64.6068,9987.0
2016-04-05 11:10:00,81.82,81.89,81.78,81.82,9982.0,64.5989,64.6542,64.5673,64.5989,9982.0
2016-04-05 11:20:00,81.89,81.92,81.84,81.88,4356.0,64.6542,64.6779,64.6147,64.6463,4356.0
2016-04-05 11:30:00,81.88,81.9,81.79,81.83,15863.0,64.6463,64.6621,64.5752,64.6068,15863.0
2016-04-05 11:40:00,81.84,81.85,81.77,81.81,8498.0,64.6147,64.6226,64.5594,64.591,8498.0
2016-04-05 11:50:00,81.81,81.87,81.81,81.87,5647.0,64.591,64.6384,64.591,64.6384,5647.0
2016-04-05 12:00:00,81.85,81.92,81.85,81.89,8640.0,64.6226,64.6779,64.6226,64.6542,8640.0
2016-04-05 12:10:00,81.85,81.86,81.7,81.73,14072.0,64.6226,64.6305,64.5042,64.5279,14072.0
2016-04-05 12:20:00,81.74,81.77,81.71,81.77,4429.0,64.5357,64.5594,64.5121,64.5594,4429.0
2016-04-05 12:30:00,81.76,81.83,81.73,81.82,29778.0,64.5515,64.6068,64.5279,64.5989,29778.0
2016-04-05 12:40:00,81.82,81.85,81.75,81.75,16638.0,64.5989,64.6226,64.5436,64.5436,16638.0
2016-04-05 12:50:00,81.75,81.77,81.72,81.72,11341.0,64.5436,64.5594,64.52,64.52,11341.0
2016-04-05 13:00:00,81.72,81.74,81.64,81.64,12640.0,64.52,64.5357,64.4568,64.4568,12640.0
2016-04-05 13:10:00,81.65,81.74,81.64,81.7,17382.0,64.4647,64.5357,64.4568,64.5042,17382.0
2016-04-05 13:20:00,81.7,81.8,81.69,81.79,17564.0,64.5042,64.5831,64.4963,64.5752,17564.0
2016-04-05 13:30:00,81.78,81.78,81.7,81.72,25472.0,64.5673,64.5673,64.5042,64.52,25472.0
2016-04-05 13:40:00,81.72,81.73,81.68,81.68,10402.0,64.52,64.5279,64.4884,64.4884,10402.0
2016-04-05 13:50:00,81.69,81.81,81.69,81.78,23194.0,64.4963,64.591,64.4963,64.5673,23194.0
2016-04-05 14:00:00,81.77,81.78,81.73,81.76,21516.0,64.5594,64.5673,64.5279,64.5515,21516.0
2016-04-05 14:10:00,81.76,81.8,81.74,81.8,13210.0,64.5515,64.5831,64.5357,64.5831,13210.0
2016-04-05 14:20:00,81.8,81.86,81.74,81.85,16537.0,64.5831,64.6305,64.5357,64.6226,16537.0
2016-04-05 14:30:00,81.84,81.91,81.84,81.9,43719.0,64.6147,64.67,64.6147,64.6621,43719.0
2016-04-05 14:40:00,81.88,81.92,81.86,81.87,9991.0,64.6463,64.6779,64.6305,64.6384,9991.0
2016-04-05 14:50:00,81.88,81.94,81.88,81.91,10898.0,64.6463,64.6937,64.6463,64.67,10898.0
2016-04-05 15:00:00,81.91,81.91,81.77,81.78,25390.0,64.67,64.67,64.5594,64.5673,25390.0
2016-04-05 15:10:00,81.79,81.81,81.74,81.81,13193.0,64.5752,64.591,64.5357,64.591,13193.0
2016-04-05 15:20:00,81.8,81.82,81.71,81.75,20966.0,64.5831,64.5989,64.5121,64.5436,20966.0
2016-04-05 15:30:00,81.75,81.79,81.67,81.67,13965.0,64.5436,64.5752,64.4805,64.4805,13965.0
2016-04-05 15:40:00,81.68,81.7,81.65,81.69,13140.0,64.4884,64.5042,64.4647,64.4963,13140.0
2016-04-05 15:50:00,81.69,81.7,81.5,81.61,105556.0,64.4963,64.5042,64.3463,64.4331,105556.0
2016-04-06 09:30:00,81.64,81.73,81.51,81.51,46089.0,64.4568,64.5279,64.3542,64.3542,46089.0
2016-04-06 09:40:00,81.49,81.54,81.45,81.5,19437.0,64.3384,64.3778,64.3068,64.3463,19437.0
2016-04-06 09:50:00,81.56,81.58,81.48,81.52,4371.0,64.3936,64.4094,64.3305,64.3621,4371.0
2016-04-06 10:00:00,81.55,81.64,81.55,81.61,2013.0,64.3857,64.4568,64.3857,64.4331,2013.0
2016-04-06 10:10:00,81.54,81.56,81.47,81.48,8109.0,64.3778,64.3936,64.3226,64.3305,8109.0
2016-04-06 10:20:00,81.48,81.53,81.44,81.51,31984.0,64.3305,64.3699,64.2989,64.3542,31984.0
2016-04-06 10:30:00,81.53,81.6,81.4,81.54,28975.0,64.3699,64.4252,64.2673,64.3778,28975.0
2016-04-06 10:40:00,81.63,81.78,81.62,81.78,6627.0,64.4489,64.5673,64.441,64.5673,6627.0
2016-04-06 10:50:00,81.78,81.85,81.73,81.85,32732.0,64.5673,64.6226,64.5279,64.6226,32732.0
2016-04-06 11:00:00,81.87,81.96,81.85,81.94,44890.0,64.6384,64.7094,64.6226,64.6937,44890.0
2016-04-06 11:10:00,81.92,81.96,81.88,81.89,13958.0,64.6779,64.7094,64.6463,64.6542,13958.0
2016-04-06 11:20:00,81.91,81.98,81.9,81.98,14583.0,64.67,64.7252,64.6621,64.7252,14583.0
2016-04-06 11:30:00,81.99,82.04,81.97,81.98,6893.0,64.7331,64.7726,64.7173,64.7252,6893.0
2016-04-06 11:40:00,82.01,82.06,81.99,82.04,12095.0,64.7489,64.7884,64.7331,64.7726,12095.0
2016-04-06 11:50:00,82.05,82.1,82.05,82.08,6308.0,64.7805,64.82,64.7805,64.8042,6308.0
2016-04-06 12:00:00,82.11,82.11,82.02,82.03,7487.0,64.8279,64.8279,64.7568,64.7647,7487.0
2016-04-06 12:10:00,82.02,82.03,81.99,82.01,6608.0,64.7568,64.7647,64.7331,64.7489,6608.0
2016-04-06 12:20:00,82.01,82.04,82.01,82.03,19756.0,64.7489,64.7726,64.7489,64.7647,19756.0
2016-04-06 12:30:00,82.04,82.06,82.02,82.04,12592.0,64.7726,64.7884,64.7568,64.7726,12592.0
2016-04-06 12:40:00,82.03,82.08,82.02,82.04,21505.0,64.7647,64.8042,64.7568,64.7726,21505.0
2016-04-06 12:50:00,82.05,82.07,82.02,82.03,7947.0,64.7805,64.7963,64.7568,64.7647,7947.0
2016-04-06 13:00:00,82.02,82.11,82.02,82.11,1864.0,64.7568,64.8279,64.7568,64.8279,1864.0
2016-04-06 13:10:00,82.13,82.17,82.11,82.11,9867.0,64.8437,64.8752,64.8279,64.8279,9867.0
2016-04-06 13:20:00,82.12,82.15,82.11,82.12,19817.0,64.8358,64.8595,64.8279,64.8358,19817.0
2016-04-06 13:30:00,82.11,82.16,82.09,82.12,14473.0,64.8279,64.8673,64.8121,64.8358,14473.0
2016-04-06 13:40:00,82.14,82.17,82.12,82.14,27860.0,64.8516,64.8752,64.8358,64.8516,27860.0
2016-04-06 13:50:00,82.13,82.14,82.05,82.07,16664.0,64.8437,64.8516,64.7805,64.7963,16664.0
2016-04-06 14:00:00,82.06,82.06,81.96,81.97,18589.0,64.7884,64.7884,64.7094,64.7173,18589.0
2016-04-06 14:10:00,81.98,82.01,81.89,82.0,25586.0,64.7252,64.7489,64.6542,64.741,25586.0
2016-04-06 14:20:00,82.02,82.02,81.91,81.95,26186.0,64.7568,64.7568,64.67,64.7015,26186.0
2016-04-06 14:30:00,81.94,81.99,81.8,81.82,15584.0,64.6937,64.7331,64.5831,64.5989,15584.0
2016-04-06 14:40:00,81.82,81.89,81.81,81.89,13766.0,64.5989,64.6542,64.591,64.6542,13766.0
2016-04-06 14:50:00,81.9,82.03,81.86,82.03,17806.0,64.6621,64.7647,64.6305,64.7647,17806.0
2016-04-06 15:00:00,82.01,82.24,81.98,82.2,56906.0,64.7489,64.9305,64.7252,64.8989,56906.0
2016-04-06 15:10:00,82.22,82.26,82.15,82.25,38377.0,64.9147,64.9463,64.8595,64.9384,38377.0
2016-04-06 15:20:00,82.25,82.27,82.2,82.21,29325.0,64.9384,64.9542,64.8989,64.9068,29325.0
2016-04-06 15:30:00,82.21,82.27,82.21,82.21,11442.0,64.9068,64.9542,64.9068,64.9068,11442.0
2016-04-06 15:40:00,82.21,82.31,82.21,82.31,15026.0,64.9068,64.9858,64.9068,64.9858,15026.0
2016-04-06 15:50:00,82.31,82.37,82.29,82.33,22433.0,64.9858,65.0331,64.97,65.0016,22433.0
2016-04-07 09:30:00,81.81,82.0,81.8,81.87,31775.0,64.591,64.741,64.5831,64.6384,31775.0
2016-04-07 09:40:00,81.87,81.91,81.78,81.81,10650.0,64.6384,64.67,64.5673,64.591,10650.0
2016-04-07 09:50:00,81.78,81.9,81.78,81.89,4868.0,64.5673,64.6621,64.5673,64.6542,4868.0
2016-04-07 10:00:00,81.87,81.96,81.81,81.92,5775.0,64.6384,64.7094,64.591,64.6779,5775.0
2016-04-07 10:10:00,81.9,81.91,81.68,81.7,6807.0,64.6621,64.67,64.4884,64.5042,6807.0
2016-04-07 10:20:00,81.69,81.73,81.57,81.57,26795.0,64.4963,64.5279,64.4015,64.4015,26795.0
2016-04-07 10:30:00,81.56,81.67,81.54,81.65,13328.0,64.3936,64.4805,64.3778,64.4647,13328.0
2016-04-07 10:40:00,81.65,81.69,81.59,81.67,8155.0,64.4647,64.4963,64.4173,64.4805,8155.0
2016-04-07 10:50:00,81.67,81.72,81.65,81.67,9358.0,64.4805,64.52,64.4647,64.4805,9358.0
2016-04-07 11:00:00,81.64,81.66,81.54,81.55,8455.0,64.4568,64.4726,64.3778,64.3857,8455.0
2016-04-07 11:10:00,81.59,81.64,81.58,81.62,19142.0,64.4173,64.4568,64.4094,64.441,19142.0
2016-04-07 11:20:00,81.58,81.59,81.5,81.58,33713.0,64.4094,64.4173,64.3463,64.4094,33713.0
2016-04-07 11:30:00,81.58,81.63,81.57,81.58,8665.0,64.4094,64.4489,64.4015,64.4094,8665.0
2016-04-07 11:40:00,81.59,81.68,81.54,81.65,16102.0,64.4173,64.4884,64.3778,64.4647,16102.0
2016-04-07 11:50:00,81.64,81.67,81.59,81.6,7269.0,64.4568,64.4805,64.4173,64.4252,7269.0
2016-04-07 12:00:00,81.63,81.63,81.56,81.61,7931.0,64.4489,64.4489,64.3936,64.4331,7931.0
2016-04-07 12:10:00,81.59,81.61,81.44,81.45,10678.0,64.4173,64.4331,64.2989,64.3068,10678.0
2016-04-07 12:20:00,81.47,81.49,81.42,81.46,11251.0,64.3226,64.3384,64.2831,64.3147,11251.0
2016-04-07 12:30:00,81.46,81.49,81.41,81.49,8175.0,64.3147,64.3384,64.2752,64.3384,8175.0
2016-04-07 12:40:00,81.48,81.49,81.41,81.49,13087.0,64.3305,64.3384,64.2752,64.3384,13087.0
2016-04-07 12:50:00,81.5,81.59,81.48,81.56,9613.0,64.3463,64.4173,64.3305,64.3936,9613.0
2016-04-07 13:00:00,81.56,81.6,81.54,81.6,2887.0,64.3936,64.4252,64.3778,64.4252,2887.0
2016-04-07 13:10:00,81.58,81.67,81.57,81.62,10717.0,64.4094,64.4805,64.4015,64.441,10717.0
2016-04-07 13:20:00,81.63,81.63,81.57,81.58,15178.0,64.4489,64.4489,64.4015,64.4094,15178.0
2016-04-07 13:30:00,81.59,81.63,81.54,81.58,11077.0,64.4173,64.4489,64.3778,64.4094,11077.0
2016-04-07 13:40:00,81.6,81.6,81.43,81.43,15214.0,64.4252,64.4252,64.291,64.291,15214.0
2016-04-07 13:50:00,81.42,81.43,81.32,81.33,7897.0,64.2831,64.291,64.2041,64.212,7897.0
2016-04-07 14:00:00,81.32,81.32,81.17,81.17,28848.0,64.2041,64.2041,64.0857,64.0857,28848.0
2016-04-07 14:10:00,81.16,81.21,81.09,81.09,40755.0,64.0778,64.1173,64.0226,64.0226,40755.0
2016-04-07 14:20:00,81.1,81.22,81.09,81.21,10684.0,64.0305,64.1252,64.0226,64.1173,10684.0
2016-04-07 14:30:00,81.21,81.27,81.2,81.25,39496.0,64.1173,64.1647,64.1094,64.1489,39496.0
2016-04-07 14:40:00,81.25,81.25,81.03,81.07,16700.0,64.1489,64.1489,63.9752,64.0068,16700.0
2016-04-07 14:50:00,81.08,81.12,81.03,81.04,14503.0,64.0147,64.0462,63.9752,63.9831,14503.0
2016-04-07 15:00:00,81.04,81.22,81.03,81.22,17933.0,63.9831,64.1252,63.9752,64.1252,17933.0
2016-04-07 15:10:00,81.23,81.29,81.2,81.2,22518.0,64.1331,64.1805,64.1094,64.1094,22518.0
2016-04-07 15:20:00,81.21,81.3,81.21,81.28,22213.0,64.1173,64.1884,64.1173,64.1726,22213.0
2016-04-07 15:30:00,81.32,81.36,81.21,81.22,18842.0,64.2041,64.2357,64.1173,64.1252,18842.0
2016-04-07 15:40:00,81.24,81.37,81.22,81.34,28929.0,64.141,64.2436,64.1252,64.2199,28929.0
2016-04-07 15:50:00,81.32,81.4,81.24,81.36,52758.0,64.2041,64.2673,64.141,64.2357,52758.0
2016-04-08 09:30:00,81.91,81.97,81.89,81.96,22505.0,64.67,64.7173,64.6542,64.7094,22505.0
2016-04-08 09:40:00,82.01,82.04,81.91,81.99,7350.0,64.7489,64.7726,64.67,64.7331,7350.0
2016-04-08 09:50:00,82.04,82.05,82.02,82.03,2215.0,64.7726,64.7805,64.7568,64.7647,2215.0
2016-04-08 10:00:00,82.1,82.18,82.1,82.15,12628.0,64.82,64.8831,64.82,64.8595,12628.0
2016-04-08 10:10:00,82.18,82.19,82.12,82.16,13073.0,64.8831,64.891,64.8358,64.8673,13073.0
2016-04-08 10:20:00,82.14,82.14,82.08,82.12,19508.0,64.8516,64.8516,64.8042,64.8358,19508.0
2016-04-08 10:30:00,82.14,82.17,82.09,82.13,7477.0,64.8516,64.8752,64.8121,64.8437,7477.0
2016-04-08 10:40:00,82.08,82.17,82.08,82.17,8547.0,64.8042,64.8752,64.8042,64.8752,8547.0
2016-04-08 10:50:00,82.16,82.16,82.04,82.05,3947.0,64.8673,64.8673,64.7726,64.7805,3947.0
2016-04-08 11:00:00,82.04,82.13,82.02,82.12,5219.0,64.7726,64.8437,64.7568,64.8358,5219.0
2016-04-08 11:10:00,82.04,82.04,81.98,82.0,11416.0,64.7726,64.7726,64.7252,64.741,11416.0
2016-04-08 11:20:00,82.01,82.03,81.96,82.02,19998.0,64.7489,64.7647,64.7094,64.7568,19998.0
2016-04-08 11:30:00,82.0,82.01,81.81,81.83,10344.0,64.741,64.7489,64.591,64.6068,10344.0
2016-04-08 11:40:00,81.81,81.83,81.78,81.81,5278.0,64.591,64.6068,64.5673,64.591,5278.0
2016-04-08 11:50:00,81.77,81.87,81.75,81.84,7724.0,64.5594,64.6384,64.5436,64.6147,7724.0
2016-04-08 12:00:00,81.89,81.9,81.83,81.88,7217.0,64.6542,64.6621,64.6068,64.6463,7217.0
2016-04-08 12:10:00,81.91,81.95,81.85,81.85,7889.0,64.67,64.7015,64.6226,64.6226,7889.0
2016-04-08 12:20:00,81.87,81.87,81.8,81.8,2250.0,64.6384,64.6384,64.5831,64.5831,2250.0
2016-04-08 12:30:00,81.78,81.85,81.75,81.84,5902.0,64.5673,64.6226,64.5436,64.6147,5902.0
2016-04-08 12:40:00,81.84,81.88,81.81,81.86,7004.0,64.6147,64.6463,64.591,64.6305,7004.0
2016-04-08 12:50:00,81.89,81.89,81.85,81.85,9398.0,64.6542,64.6542,64.6226,64.6226,9398.0
2016-04-08 13:00:00,81.83,81.84,81.79,81.82,3249.0,64.6068,64.6147,64.5752,64.5989,3249.0
2016-04-08 13:10:00,81.77,81.82,81.71,81.73,11648.0,64.5594,64.5989,64.5121,64.5279,11648.0
2016-04-08 13:20:00,81.72,81.78,81.68,81.73,12777.0,64.52,64.5673,64.4884,64.5279,12777.0
2016-04-08 13:30:00,81.69,81.81,81.69,81.81,8759.0,64.4963,64.591,64.4963,64.591,8759.0
2016-04-08 13:40:00,81.8,81.82,81.78,81.78,3349.0,64.5831,64.5989,64.5673,64.5673,3349.0
2016-04-08 13:50:00,81.78,81.87,81.78,81.86,7900.0,64.5673,64.6384,64.5673,64.6305,7900.0
2016-04-08 14:00:00,81.87,81.87,81.79,81.84,23529.0,64.6384,64.6384,64.5752,64.6147,23529.0
2016-04-08 14:10:00,81.86,81.92,81.86,81.88,14058.0,64.6305,64.6779,64.6305,64.6463,14058.0
2016-04-08 14:20:00,81.88,81.89,81.84,81.86,26508.0,64.6463,64.6542,64.6147,64.6305,26508.0
2016-04-08 14:30:00,81.86,81.87,81.78,81.8,29996.0,64.6305,64.6384,64.5673,64.5831,29996.0
2016-04-08 14:40:00,81.8,81.81,81.72,81.72,33793.0,64.5831,64.591,64.52,64.52,33793.0
2016-04-08 14:50:00,81.72,81.73,81.62,81.67,21687.0,64.52,64.5279,64.441,64.4805,21687.0
2016-04-08 15:00:00,81.67,81.71,81.5,81.5,67070.0,64.4805,64.5121,64.3463,64.3463,67070.0
2016-04-08 15:10:00,81.5,81.61,81.5,81.51,13671.0,64.3463,64.4331,64.3463,64.3542,13671.0
2016-04-08 15:20:00,81.54,81.6,81.51,81.56,18163.0,64.3778,64.4252,64.3542,64.3936,18163.0
2016-04-08 15:30:00,81.53,81.56,81.45,81.53,23914.0,64.3699,64.3936,64.3068,64.3699,23914.0
2016-04-08 15:40:00,81.52,81.58,81.48,81.57,15079.0,64.3621,64.4094,64.3305,64.4015,15079.0
2016-04-08 15:50:00,81.58,81.68,81.53,81.68,11065.0,64.4094,64.4884,64.3699,64.4884,11065.0
2016-04-11 09:30:00,81.96,82.21,81.94,82.21,21922.0,64.7094,64.9068,64.6937,64.9068,21922.0
2016-04-11 09:40:00,82.15,82.16,82.09,82.16,5059.0,64.8595,64.8673,64.8121,64.8673,5059.0
2016-04-11 09:50:00,82.22,82.24,82.14,82.2,16103.0,64.9147,64.9305,64.8516,64.8989,16103.0
2016-04-11 10:00:00,82.25,82.36,82.2,82.31,14367.0,64.9384,65.0253,64.8989,64.9858,14367.0
2016-04-11 10:10:00,82.31,82.35,82.31,82.32,11920.0,64.9858,65.0174,64.9858,64.9937,11920.0
2016-04-11 10:20:00,82.28,82.3,82.23,82.24,10893.0,64.9621,64.9779,64.9226,64.9305,10893.0
2016-04-11 10:30:00,82.26,82.27,82.17,82.23,14932.0,64.9463,64.9542,64.8752,64.9226,14932.0
2016-04-11 10:40:00,82.23,82.23,81.96,82.02,15588.0,64.9226,64.9226,64.7094,64.7568,15588.0
2016-04-11 10:50:00,82.02,82.06,81.93,81.93,15575.0,64.7568,64.7884,64.6858,64.6858,15575.0
2016-04-11 11:00:00,81.9,81.96,81.88,81.94,10827.0,64.6621,64.7094,64.6463,64.6937,10827.0
2016-04-11 11:10:00,81.95,81.98,81.9,81.95,25979.0,64.7015,64.7252,64.6621,64.7015,25979.0
2016-04-11 11:20:00,81.93,82.01,81.88,81.98,14216.0,64.6858,64.7489,64.6463,64.7252,14216.0
2016-04-11 11:30:00,81.98,81.99,81.83,81.86,19527.0,64.7252,64.7331,64.6068,64.6305,19527.0
2016-04-11 11:40:00,81.88,81.88,81.79,81.85,66166.0,64.6463,64.6463,64.5752,64.6226,66166.0
2016-04-11 11:50:00,81.85,81.92,81.84,81.92,17067.0,64.6226,64.6779,64.6147,64.6779,17067.0
2016-04-11 12:00:00,81.94,81.95,81.9,81.93,27695.0,64.6937,64.7015,64.6621,64.6858,27695.0
2016-04-11 12:10:00,81.93,82.05,81.92,82.05,5989.0,64.6858,64.7805,64.6779,64.7805,5989.0
2016-04-11 12:20:00,82.04,82.04,81.99,82.01,18884.0,64.7726,64.7726,64.7331,64.7489,18884.0
2016-04-11 12:30:00,81.99,82.01,81.93,81.96,15657.0,64.7331,64.7489,64.6858,64.7094,15657.0
2016-04-11 12:40:00,81.91,82.05,81.91,82.05,30226.0,64.67,64.7805,64.67,64.7805,30226.0
2016-04-11 12:50:00,82.04,82.1,82.03,82.09,14831.0,64.7726,64.82,64.7647,64.8121,14831.0
2016-04-11 13:00:00,82.09,82.11,82.06,82.1,11595.0,64.8121,64.8279,64.7884,64.82,11595.0
2016-04-11 13:10:00,82.1,82.16,82.1,82.11,36521.0,64.82,64.8673,64.82,64.8279,36521.0
2016-04-11 13:20:00,82.1,82.13,82.0,82.02,45315.0,64.82,64.8437,64.741,64.7568,45315.0
2016-04-11 13:30:00,82.02,82.09,81.98,81.98,21811.0,64.7568,64.8121,64.7252,64.7252,21811.0
2016-04-11 13:40:00,81.95,82.01,81.95,82.0,12279.0,64.7015,64.7489,64.7015,64.741,12279.0
2016-04-11 13:50:00,82.0,82.01,81.96,81.99,16192.0,64.741,64.7489,64.7094,64.7331,16192.0
2016-04-11 14:00:00,82.01,82.05,81.91,81.92,18633.0,64.7489,64.7805,64.67,64.6779,18633.0
2016-04-11 14:10:00,81.92,82.01,81.92,82.01,37155.0,64.6779,64.7489,64.6779,64.7489,37155.0
2016-04-11 14:20:00,82.01,82.05,81.95,81.95,29329.0,64.7489,64.7805,64.7015,64.7015,29329.0
2016-04-11 14:30:00,81.96,82.04,81.92,82.04,44054.0,64.7094,64.7726,64.6779,64.7726,44054.0
2016-04-11 14:40:00,82.06,82.06,81.99,82.05,18286.0,64.7884,64.7884,64.7331,64.7805,18286.0
2016-04-11 14:50:00,82.03,82.07,81.97,82.04,10381.0,64.7647,64.7963,64.7173,64.7726,10381.0
2016-04-11 15:00:00,82.04,82.04,81.87,81.88,22974.0,64.7726,64.7726,64.6384,64.6463,22974.0
2016-04-11 15:10:00,81.88,81.9,81.84,81.85,14384.0,64.6463,64.6621,64.6147,64.6226,14384.0
2016-04-11 15:20:00,81.86,81.87,81.75,81.75,26080.0,64.6305,64.6384,64.5436,64.5436,26080.0
2016-04-11 15:30:00,81.77,81.79,81.7,81.7,15049.0,64.5594,64.5752,64.5042,64.5042,15049.0
2016-04-11 15:40:00,81.7,81.71,81.6,81.67,19392.0,64.5042,64.5121,64.4252,64.4805,19392.0
2016-04-11 15:50:00,81.67,81.7,81.58,81.58,21364.0,64.4805,64.5042,64.4094,64.4094,21364.0
2016-04-12 09:30:00,81.69,81.86,81.69,81.79,16394.0,64.4963,64.6305,64.4963,64.5752,16394.0
2016-04-12 09:40:00,81.77,81.99,81.77,81.96,19282.0,64.5594,64.7331,64.5594,64.7094,19282.0
2016-04-12 09:50:00,81.97,81.98,81.88,81.93,9561.0,64.7173,64.7252,64.6463,64.6858,9561.0
2016-04-12 10:00:00,81.9,81.95,81.75,81.76,4207.0,64.6621,64.7015,64.5436,64.5515,4207.0
2016-04-12 10:10:00,81.71,81.73,81.61,81.67,7673.0,64.5121,64.5279,64.4331,64.4805,7673.0
2016-04-12 10:20:00,81.65,81.66,81.56,81.62,26337.0,64.4647,64.4726,64.3936,64.441,26337.0
2016-04-12 10:30:00,81.63,81.94,81.63,81.71,18675.0,64.4489,64.6937,64.4489,64.5121,18675.0
2016-04-12 10:40:00,81.78,81.86,81.74,81.81,21130.0,64.5673,64.6305,64.5357,64.591,21130.0
2016-04-12 10:50:00,81.85,82.08,81.84,82.07,10082.0,64.6226,64.8042,64.6147,64.7963,10082.0
2016-04-12 11:00:00,82.07,82.15,82.02,82.13,25184.0,64.7963,64.8595,64.7568,64.8437,25184.0
2016-04-12 11:10:00,82.15,82.24,82.1,82.23,15914.0,64.8595,64.9305,64.82,64.9226,15914.0
2016-04-12 11:20:00,82.24,82.3,82.22,82.25,9144.0,64.9305,64.9779,64.9147,64.9384,9144.0
2016-04-12 11:30:00,82.26,82.3,82.25,82.27,10054.0,64.9463,64.9779,64.9384,64.9542,10054.0
2016-04-12 11:40:00,82.27,82.33,82.26,82.3,16163.0,64.9542,65.0016,64.9463,64.9779,16163.0
2016-04-12 11:50:00,82.3,82.31,82.22,82.22,4104.0,64.9779,64.9858,64.9147,64.9147,4104.0
2016-04-12 12:00:00,82.23,82.24,82.16,82.16,15021.0,64.9226,64.9305,64.8673,64.8673,15021.0
2016-04-12 12:10:00,82.17,82.24,82.17,82.24,13787.0,64.8752,64.9305,64.8752,64.9305,13787.0
2016-04-12 12:20:00,82.23,82.27,82.23,82.27,10055.0,64.9226,64.9542,64.9226,64.9542,10055.0
2016-04-12 12:30:00,82.27,82.36,82.26,82.35,7432.0,64.9542,65.0253,64.9463,65.0174,7432.0
2016-04-12 12:40:00,82.35,82.37,82.31,82.33,6897.0,65.0174,65.0331,64.9858,65.0016,6897.0
2016-04-12 12:50:00,82.32,82.4,82.32,82.38,6236.0,64.9937,65.0568,64.9937,65.041,6236.0
2016-04-12 13:00:00,82.37,82.38,82.31,82.32,16703.0,65.0331,65.041,64.9858,64.9937,16703.0
2016-04-12 13:10:00,82.32,82.33,82.25,82.27,67543.0,64.9937,65.0016,64.9384,64.9542,67543.0
2016-04-12 13:20:00,82.29,82.33,82.27,82.31,14409.0,64.97,65.0016,64.9542,64.9858,14409.0
2016-04-12 13:30:00,82.36,82.36,82.23,82.24,19048.0,65.0253,65.0253,64.9226,64.9305,19048.0
2016-04-12 13:40:00,82.26,82.32,82.25,82.29,6757.0,64.9463,64.9937,64.9384,64.97,6757.0
2016-04-12 13:50:00,82.29,82.37,82.26,82.36,10697.0,64.97,65.0331,64.9463,65.0253,10697.0
2016-04-12 14:00:00,82.34,82.38,82.32,82.35,37199.0,65.0095,65.041,64.9937,65.0174,37199.0
2016-04-12 14:10:00,82.36,82.44,82.35,82.41,17838.0,65.0253,65.0884,65.0174,65.0647,17838.0
2016-04-12 14:20:00,82.42,82.42,82.36,82.37,15256.0,65.0726,65.0726,65.0253,65.0331,15256.0
2016-04-12 14:30:00,82.36,82.43,82.35,82.41,24542.0,65.0253,65.0805,65.0174,65.0647,24542.0
2016-04-12 14:40:00,82.43,82.46,82.4,82.41,14658.0,65.0805,65.1042,65.0568,65.0647,14658.0
2016-04-12 14:50:00,82.4,82.46,82.39,82.41,14100.0,65.0568,65.1042,65.0489,65.0647,14100.0
2016-04-12 15:00:00,82.47,82.56,82.46,82.53,21482.0,65.1121,65.1832,65.1042,65.1595,21482.0
2016-04-12 15:10:00,82.55,82.56,82.52,82.54,10930.0,65.1753,65.1832,65.1516,65.1674,10930.0
2016-04-12 15:20:00,82.55,82.55,82.4,82.45,28831.0,65.1753,65.1753,65.0568,65.0963,28831.0
2016-04-12 15:30:00,82.43,82.51,82.38,82.4,19341.0,65.0805,65.1437,65.041,65.0568,19341.0
2016-04-12 15:40:00,82.39,82.45,82.33,82.34,20709.0,65.0489,65.0963,65.0016,65.0095,20709.0
2016-04-12 15:50:00,82.34,82.47,82.33,82.42,35383.0,65.0095,65.1121,65.0016,65.0726,35383.0
2016-04-13 09:30:00,82.9,83.07,82.74,83.0,39553.0,65.4516,65.5858,65.3253,65.5305,39553.0
2016-04-13 09:40:00,83.01,83.05,82.93,83.05,18456.0,65.5384,65.57,65.4753,65.57,18456.0
2016-04-13 09:50:00,83.02,83.05,82.92,82.96,2501.0,65.5463,65.57,65.4674,65.499,2501.0
2016-04-13 10:00:00,82.97,82.97,82.89,82.9,19280.0,65.5069,65.5069,65.4437,65.4516,19280.0
2016-04-13 10:10:00,82.91,82.99,82.9,82.98,3306.0,65.4595,65.5227,65.4516,65.5148,3306.0
2016-04-13 10:20:00,82.98,83.0,82.93,82.96,32549.0,65.5148,65.5305,65.4753,65.499,32549.0
2016-04-13 10:30:00,82.96,83.0,82.8,82.83,29222.0,65.499,65.5305,65.3726,65.3963,29222.0
2016-04-13 10:40:00,82.84,82.92,82.81,82.91,98853.0,65.4042,65.4674,65.3805,65.4595,98853.0
2016-04-13 10:50:00,82.95,83.03,82.91,82.91,16307.0,65.4911,65.5542,65.4595,65.4595,16307.0
2016-04-13 11:00:00,82.89,83.02,82.89,83.02,11938.0,65.4437,65.5463,65.4437,65.5463,11938.0
2016-04-13 11:10:00,83.01,83.02,82.95,82.99,5862.0,65.5384,65.5463,65.4911,65.5227,5862.0
2016-04-13 11:20:00,83.0,83.05,82.97,83.05,6736.0,65.5305,65.57,65.5069,65.57,6736.0
2016-04-13 11:30:00,83.09,83.22,83.09,83.22,12990.0,65.6016,65.7042,65.6016,65.7042,12990.0
2016-04-13 11:40:00,83.19,83.23,83.16,83.16,11913.0,65.6806,65.7121,65.6569,65.6569,11913.0
2016-04-13 11:50:00,83.17,83.2,83.16,83.17,8238.0,65.6648,65.6885,65.6569,65.6648,8238.0
2016-04-13 12:00:00,83.18,83.18,83.11,83.16,3904.0,65.6727,65.6727,65.6174,65.6569,3904.0
2016-04-13 12:10:00,83.18,83.19,83.07,83.07,4188.0,65.6727,65.6806,65.5858,65.5858,4188.0
2016-04-13 12:20:00,83.08,83.14,83.02,83.09,14228.0,65.5937,65.6411,65.5463,65.6016,14228.0
2016-04-13 12:30:00,83.09,83.14,83.08,83.12,8906.0,65.6016,65.6411,65.5937,65.6253,8906.0
2016-04-13 12:40:00,83.12,83.18,83.11,83.16,20980.0,65.6253,65.6727,65.6174,65.6569,20980.0
2016-04-13 12:50:00,83.16,83.18,83.1,83.14,5056.0,65.6569,65.6727,65.6095,65.6411,5056.0
2016-04-13 13:00:00,83.12,83.15,83.05,83.09,30319.0,65.6253,65.649,65.57,65.6016,30319.0
2016-04-13 13:10:00,83.08,83.13,83.05,83.09,15181.0,65.5937,65.6332,65.57,65.6016,15181.0
2016-04-13 13:20:00,83.09,83.15,83.08,83.14,5799.0,65.6016,65.649,65.5937,65.6411,5799.0
2016-04-13 13:30:00,83.16,83.19,83.12,83.19,10226.0,65.6569,65.6806,65.6253,65.6806,10226.0
2016-04-13 13:40:00,83.19,83.22,83.17,83.18,31308.0,65.6806,65.7042,65.6648,65.6727,31308.0
2016-04-13 13:50:00,83.21,83.25,83.2,83.25,7009.0,65.6963,65.7279,65.6885,65.7279,7009.0
2016-04-13 14:00:00,83.25,83.28,83.22,83.27,26081.0,65.7279,65.7516,65.7042,65.7437,26081.0
2016-04-13 14:10:00,83.31,83.34,83.22,83.24,39184.0,65.7753,65.799,65.7042,65.72,39184.0
2016-04-13 14:20:00,83.24,83.26,83.18,83.18,21330.0,65.72,65.7358,65.6727,65.6727,21330.0
2016-04-13 14:30:00,83.2,83.27,83.2,83.25,22491.0,65.6885,65.7437,65.6885,65.7279,22491.0
2016-04-13 14:40:00,83.24,83.26,83.2,83.2,14069.0,65.72,65.7358,65.6885,65.6885,14069.0
2016-04-13 14:50:00,83.21,83.22,83.18,83.21,16016.0,65.6963,65.7042,65.6727,65.6963,16016.0
2016-04-13 15:00:00,83.19,83.28,83.18,83.27,65184.0,65.6806,65.7516,65.6727,65.7437,65184.0
2016-04-13 15:10:00,83.28,83.3,83.24,83.25,19864.0,65.7516,65.7674,65.72,65.7279,19864.0
2016-04-13 15:20:00,83.25,83.29,83.24,83.27,4501.0,65.7279,65.7595,65.72,65.7437,4501.0
2016-04-13 15:30:00,83.28,83.34,83.27,83.33,14476.0,65.7516,65.799,65.7437,65.7911,14476.0
2016-04-13 15:40:00,83.33,83.34,83.25,83.27,24378.0,65.7911,65.799,65.7279,65.7437,24378.0
2016-04-13 15:50:00,83.28,83.39,83.27,83.35,22118.0,65.7516,65.8385,65.7437,65.8069,22118.0
2016-04-14 09:30:00,83.31,83.36,83.28,83.3,46192.0,65.7753,65.8148,65.7516,65.7674,46192.0
2016-04-14 09:40:00,83.32,83.36,83.25,83.33,39260.0,65.7832,65.8148,65.7279,65.7911,39260.0
2016-04-14 09:50:00,83.27,83.28,83.13,83.14,12023.0,65.7437,65.7516,65.6332,65.6411,12023.0
2016-04-14 10:00:00,83.19,83.25,83.17,83.24,4331.0,65.6806,65.7279,65.6648,65.72,4331.0
2016-04-14 10:10:00,83.22,83.27,83.19,83.19,9927.0,65.7042,65.7437,65.6806,65.6806,9927.0
2016-04-14 10:20:00,83.21,83.32,83.21,83.31,17644.0,65.6963,65.7832,65.6963,65.7753,17644.0
2016-04-14 10:30:00,83.3,83.33,83.26,83.29,13254.0,65.7674,65.7911,65.7358,65.7595,13254.0
2016-04-14 10:40:00,83.26,83.31,83.22,83.25,6971.0,65.7358,65.7753,65.7042,65.7279,6971.0
2016-04-14 10:50:00,83.25,83.38,83.24,83.33,9555.0,65.7279,65.8306,65.72,65.7911,9555.0
2016-04-14 11:00:00,83.31,83.38,83.31,83.36,6846.0,65.7753,65.8306,65.7753,65.8148,6846.0
2016-04-14 11:10:00,83.39,83.44,83.35,83.44,46634.0,65.8385,65.8779,65.8069,65.8779,46634.0
2016-04-14 11:20:00,83.41,83.43,83.35,83.4,13414.0,65.8543,65.87,65.8069,65.8464,13414.0
2016-04-14 11:30:00,83.46,83.54,83.45,83.53,24684.0,65.8937,65.9569,65.8858,65.949,24684.0
2016-04-14 11:40:00,83.53,83.53,83.46,83.52,5819.0,65.949,65.949,65.8937,65.9411,5819.0
2016-04-14 11:50:00,83.49,83.51,83.45,83.46,17830.0,65.9174,65.9332,65.8858,65.8937,17830.0
2016-04-14 12:00:00,83.48,83.5,83.45,83.49,3065.0,65.9095,65.9253,65.8858,65.9174,3065.0
2016-04-14 12:10:00,83.48,83.52,83.48,83.52,2829.0,65.9095,65.9411,65.9095,65.9411,2829.0
2016-04-14 12:20:00,83.5,83.51,83.47,83.47,7545.0,65.9253,65.9332,65.9016,65.9016,7545.0
2016-04-14 12:30:00,83.45,83.46,83.4,83.42,9608.0,65.8858,65.8937,65.8464,65.8621,9608.0
2016-04-14 12:40:00,83.44,83.53,83.44,83.47,13773.0,65.8779,65.949,65.8779,65.9016,13773.0
2016-04-14 12:50:00,83.49,83.53,83.48,83.51,6233.0,65.9174,65.949,65.9095,65.9332,6233.0
2016-04-14 13:00:00,83.5,83.55,83.49,83.53,54417.0,65.9253,65.9648,65.9174,65.949,54417.0
2016-04-14 13:10:00,83.53,83.54,83.49,83.49,10907.0,65.949,65.9569,65.9174,65.9174,10907.0
2016-04-14 13:20:00,83.45,83.47,83.4,83.44,9953.0,65.8858,65.9016,65.8464,65.8779,9953.0
2016-04-14 13:30:00,83.44,83.45,83.4,83.4,12371.0,65.8779,65.8858,65.8464,65.8464,12371.0
2016-04-14 13:40:00,83.41,83.47,83.4,83.41,21624.0,65.8543,65.9016,65.8464,65.8543,21624.0
2016-04-14 13:50:00,83.41,83.46,83.38,83.41,13796.0,65.8543,65.8937,65.8306,65.8543,13796.0
2016-04-14 14:00:00,83.4,83.47,83.37,83.46,32274.0,65.8464,65.9016,65.8227,65.8937,32274.0
2016-04-14 14:10:00,83.46,83.48,83.44,83.47,13982.0,65.8937,65.9095,65.8779,65.9016,13982.0
2016-04-14 14:20:00,83.49,83.54,83.46,83.47,43406.0,65.9174,65.9569,65.8937,65.9016,43406.0
2016-04-14 14:30:00,83.48,83.48,83.36,83.4,31013.0,65.9095,65.9095,65.8148,65.8464,31013.0
2016-04-14 14:40:00,83.4,83.43,83.39,83.4,15808.0,65.8464,65.87,65.8385,65.8464,15808.0
2016-04-14 14:50:00,83.39,83.46,83.39,83.41,14735.0,65.8385,65.8937,65.8385,65.8543,14735.0
2016-04-14 15:00:00,83.43,83.47,83.41,83.42,30590.0,65.87,65.9016,65.8543,65.8621,30590.0
2016-04-14 15:10:00,83.41,83.41,83.36,83.38,12972.0,65.8543,65.8543,65.8148,65.8306,12972.0
2016-04-14 15:20:00,83.39,83.45,83.38,83.4,10656.0,65.8385,65.8858,65.8306,65.8464,10656.0
2016-04-14 15:30:00,83.4,83.47,83.4,83.42,18844.0,65.8464,65.9016,65.8464,65.8621,18844.0
2016-04-14 15:40:00,83.41,83.45,83.4,83.42,12290.0,65.8543,65.8858,65.8464,65.8621,12290.0
2016-04-14 15:50:00,83.41,83.43,83.35,83.4,20218.0,65.8543,65.87,65.8069,65.8464,20218.0
2016-04-15 09:30:00,83.41,83.48,83.35,83.38,65456.0,65.8543,65.9095,65.8069,65.8306,65456.0
2016-04-15 09:40:00,83.39,83.41,83.37,83.37,8586.0,65.8385,65.8543,65.8227,65.8227,8586.0
2016-04-15 09:50:00,83.37,83.4,83.32,83.36,17085.0,65.8227,65.8464,65.7832,65.8148,17085.0
2016-04-15 10:00:00,83.36,83.36,83.27,83.28,26823.0,65.8148,65.8148,65.7437,65.7516,26823.0
2016-04-15 10:10:00,83.25,83.27,83.19,83.23,13093.0,65.7279,65.7437,65.6806,65.7121,13093.0
2016-04-15 10:20:00,83.22,83.32,83.22,83.31,27215.0,65.7042,65.7832,65.7042,65.7753,27215.0
2016-04-15 10:30:00,83.32,83.38,83.31,83.36,10278.0,65.7832,65.8306,65.7753,65.8148,10278.0
2016-04-15 10:40:00,83.37,83.38,83.32,83.35,11435.0,65.8227,65.8306,65.7832,65.8069,11435.0
2016-04-15 10:50:00,83.33,83.34,83.26,83.27,9828.0,65.7911,65.799,65.7358,65.7437,9828.0
2016-04-15 11:00:00,83.26,83.33,83.26,83.31,15695.0,65.7358,65.7911,65.7358,65.7753,15695.0
2016-04-15 11:10:00,83.32,83.34,83.29,83.31,11017.0,65.7832,65.799,65.7595,65.7753,11017.0
2016-04-15 11:20:00,83.33,83.37,83.33,83.33,6084.0,65.7911,65.8227,65.7911,65.7911,6084.0
2016-04-15 11:30:00,83.35,83.35,83.3,83.31,6734.0,65.8069,65.8069,65.7674,65.7753,6734.0
2016-04-15 11:40:00,83.32,83.33,83.29,83.3,9093.0,65.7832,65.7911,65.7595,65.7674,9093.0
2016-04-15 11:50:00,83.32,83.33,83.29,83.29,9028.0,65.7832,65.7911,65.7595,65.7595,9028.0
2016-04-15 12:00:00,83.31,83.31,83.29,83.3,11118.0,65.7753,65.7753,65.7595,65.7674,11118.0
2016-04-15 12:10:00,83.31,83.33,83.29,83.3,2501.0,65.7753,65.7911,65.7595,65.7674,2501.0
2016-04-15 12:20:00,83.31,83.33,83.29,83.32,15012.0,65.7753,65.7911,65.7595,65.7832,15012.0
2016-04-15 12:30:00,83.31,83.33,83.25,83.27,7621.0,65.7753,65.7911,65.7279,65.7437,7621.0
2016-04-15 12:40:00,83.27,83.27,83.24,83.26,6637.0,65.7437,65.7437,65.72,65.7358,6637.0
2016-04-15 12:50:00,83.24,83.26,83.23,83.23,1447.0,65.72,65.7358,65.7121,65.7121,1447.0
2016-04-15 13:00:00,83.23,83.26,83.22,83.26,12583.0,65.7121,65.7358,65.7042,65.7358,12583.0
2016-04-15 13:10:00,83.24,83.25,83.21,83.22,10046.0,65.72,65.7279,65.6963,65.7042,10046.0
2016-04-15 13:20:00,83.22,83.27,83.21,83.25,12356.0,65.7042,65.7437,65.6963,65.7279,12356.0
2016-04-15 13:30:00,83.26,83.26,83.17,83.17,6253.0,65.7358,65.7358,65.6648,65.6648,6253.0
2016-04-15 13:40:00,83.16,83.19,83.14,83.16,14811.0,65.6569,65.6806,65.6411,65.6569,14811.0
2016-04-15 13:50:00,83.16,83.19,83.16,83.18,26697.0,65.6569,65.6806,65.6569,65.6727,26697.0
2016-04-15 14:00:00,83.19,83.22,83.17,83.17,16253.0,65.6806,65.7042,65.6648,65.6648,16253.0
2016-04-15 14:10:00,83.17,83.18,83.12,83.15,23719.0,65.6648,65.6727,65.6253,65.649,23719.0
2016-04-15 14:20:00,83.16,83.22,83.14,83.21,29424.0,65.6569,65.7042,65.6411,65.6963,29424.0
2016-04-15 14:30:00,83.21,83.24,83.19,83.24,20418.0,65.6963,65.72,65.6806,65.72,20418.0
2016-04-15 14:40:00,83.23,83.23,83.2,83.22,21511.0,65.7121,65.7121,65.6885,65.7042,21511.0
2016-04-15 14:50:00,83.21,83.29,83.2,83.28,21374.0,65.6963,65.7595,65.6885,65.7516,21374.0
2016-04-15 15:00:00,83.28,83.29,83.25,83.25,8291.0,65.7516,65.7595,65.7279,65.7279,8291.0
2016-04-15 15:10:00,83.25,83.29,83.24,83.25,15370.0,65.7279,65.7595,65.72,65.7279,15370.0
2016-04-15 15:20:00,83.25,83.31,83.25,83.3,84292.0,65.7279,65.7753,65.7279,65.7674,84292.0
2016-04-15 15:30:00,83.28,83.31,83.27,83.27,14454.0,65.7516,65.7753,65.7437,65.7437,14454.0
2016-04-15 15:40:00,83.27,83.28,83.23,83.23,15723.0,65.7437,65.7516,65.7121,65.7121,15723.0
2016-04-15 15:50:00,83.24,83.33,83.23,83.31,21051.0,65.72,65.7911,65.7121,65.7753,21051.0
2016-04-18 09:30:00,83.0,83.07,82.97,83.07,12160.0,65.5305,65.5858,65.5069,65.5858,12160.0
2016-04-18 09:40:00,83.15,83.28,83.12,83.28,4059.0,65.649,65.7516,65.6253,65.7516,4059.0
2016-04-18 09:50:00,83.24,83.32,83.24,83.31,1242.0,65.72,65.7832,65.72,65.7753,1242.0
2016-04-18 10:00:00,83.29,83.47,83.28,83.43,13903.0,65.7595,65.9016,65.7516,65.87,13903.0
2016-04-18 10:10:00,83.42,83.5,83.36,83.45,5700.0,65.8621,65.9253,65.8148,65.8858,5700.0
2016-04-18 10:20:00,83.47,83.54,83.46,83.54,1752.0,65.9016,65.9569,65.8937,65.9569,1752.0
2016-04-18 10:30:00,83.56,83.63,83.54,83.55,15122.0,65.9727,66.0279,65.9569,65.9648,15122.0
2016-04-18 10:40:00,83.55,83.59,83.52,83.54,6443.0,65.9648,65.9964,65.9411,65.9569,6443.0
2016-04-18 10:50:00,83.53,83.67,83.52,83.58,16288.0,65.949,66.0595,65.9411,65.9885,16288.0
2016-04-18 11:00:00,83.59,83.63,83.56,83.62,4482.0,65.9964,66.0279,65.9727,66.0201,4482.0
2016-04-18 11:10:00,83.6,83.69,83.6,83.68,56101.0,66.0043,66.0753,66.0043,66.0674,56101.0
2016-04-18 11:20:00,83.69,83.72,83.67,83.68,34785.0,66.0753,66.099,66.0595,66.0674,34785.0
2016-04-18 11:30:00,83.71,83.73,83.67,83.71,19593.0,66.0911,66.1069,66.0595,66.0911,19593.0
2016-04-18 11:40:00,83.72,83.77,83.69,83.69,11903.0,66.099,66.1385,66.0753,66.0753,11903.0
2016-04-18 11:50:00,83.72,83.76,83.71,83.75,23206.0,66.099,66.1306,66.0911,66.1227,23206.0
2016-04-18 12:00:00,83.75,83.77,83.72,83.74,4962.0,66.1227,66.1385,66.099,66.1148,4962.0
2016-04-18 12:10:00,83.74,83.77,83.73,83.77,3467.0,66.1148,66.1385,66.1069,66.1385,3467.0
2016-04-18 12:20:00,83.79,83.84,83.79,83.83,12480.0,66.1543,66.1937,66.1543,66.1859,12480.0
2016-04-18 12:30:00,83.82,83.9,83.81,83.89,24046.0,66.178,66.2411,66.1701,66.2332,24046.0
2016-04-18 12:40:00,83.87,83.89,83.84,83.85,13648.0,66.2174,66.2332,66.1937,66.2016,13648.0
2016-04-18 12:50:00,83.85,83.87,83.82,83.83,11001.0,66.2016,66.2174,66.178,66.1859,11001.0
2016-04-18 13:00:00,83.81,83.82,83.78,83.8,4044.0,66.1701,66.178,66.1464,66.1622,4044.0
2016-04-18 13:10:00,83.8,83.81,83.72,83.72,7870.0,66.1622,66.1701,66.099,66.099,7870.0
2016-04-18 13:20:00,83.72,83.78,83.71,83.78,21676.0,66.099,66.1464,66.0911,66.1464,21676.0
2016-04-18 13:30:00,83.76,83.79,83.74,83.75,11019.0,66.1306,66.1543,66.1148,66.1227,11019.0
2016-04-18 13:40:00,83.77,83.84,83.76,83.81,33962.0,66.1385,66.1937,66.1306,66.1701,33962.0
2016-04-18 13:50:00,83.8,83.82,83.77,83.8,33566.0,66.1622,66.178,66.1385,66.1622,33566.0
2016-04-18 14:00:00,83.79,83.8,83.71,83.77,13294.0,66.1543,66.1622,66.0911,66.1385,13294.0
2016-04-18 14:10:00,83.76,83.81,83.74,83.8,20794.0,66.1306,66.1701,66.1148,66.1622,20794.0
2016-04-18 14:20:00,83.81,83.85,83.78,83.78,23500.0,66.1701,66.2016,66.1464,66.1464,23500.0
2016-04-18 14:30:00,83.77,83.88,83.77,83.85,22870.0,66.1385,66.2253,66.1385,66.2016,22870.0
2016-04-18 14:40:00,83.87,83.91,83.85,83.88,39161.0,66.2174,66.249,66.2016,66.2253,39161.0
2016-04-18 14:50:00,83.92,83.93,83.84,83.87,13953.0,66.2569,66.2648,66.1937,66.2174,13953.0
2016-04-18 15:00:00,83.87,83.87,83.82,83.84,12842.0,66.2174,66.2174,66.178,66.1937,12842.0
2016-04-18 15:10:00,83.84,83.87,83.81,83.87,10454.0,66.1937,66.2174,66.1701,66.2174,10454.0
2016-04-18 15:20:00,83.86,83.87,83.83,83.84,13949.0,66.2095,66.2174,66.1859,66.1937,13949.0
2016-04-18 15:30:00,83.83,83.88,83.83,83.85,11958.0,66.1859,66.2253,66.1859,66.2016,11958.0
2016-04-18 15:40:00,83.85,83.92,83.84,83.87,28424.0,66.2016,66.2569,66.1937,66.2174,28424.0
2016-04-18 15:50:00,83.88,83.9,83.85,83.9,14039.0,66.2253,66.2411,66.2016,66.2411,14039.0
2016-04-19 09:30:00,84.13,84.32,84.13,84.29,25412.0,66.4227,66.5727,66.4227,66.549,25412.0
2016-04-19 09:40:00,84.24,84.37,84.21,84.36,5276.0,66.5096,66.6122,66.4859,66.6043,5276.0
2016-04-19 09:50:00,84.39,84.5,84.37,84.5,15773.0,66.628,66.7148,66.6122,66.7148,15773.0
2016-04-19 10:00:00,84.5,84.59,84.48,84.57,5904.0,66.7148,66.7859,66.699,66.7701,5904.0
2016-04-19 10:10:00,84.55,84.59,84.52,84.56,9088.0,66.7543,66.7859,66.7306,66.7622,9088.0
2016-04-19 10:20:00,84.52,84.52,84.46,84.48,24768.0,66.7306,66.7306,66.6833,66.699,24768.0
2016-04-19 10:30:00,84.49,84.51,84.41,84.42,33418.0,66.7069,66.7227,66.6438,66.6517,33418.0
2016-04-19 10:40:00,84.43,84.44,84.37,84.39,11141.0,66.6596,66.6675,66.6122,66.628,11141.0
2016-04-19 10:50:00,84.4,84.55,84.38,84.53,13352.0,66.6359,66.7543,66.6201,66.7385,13352.0
2016-04-19 11:00:00,84.55,84.57,84.51,84.57,9581.0,66.7543,66.7701,66.7227,66.7701,9581.0
2016-04-19 11:10:00,84.54,84.55,84.44,84.47,9261.0,66.7464,66.7543,66.6675,66.6911,9261.0
2016-04-19 11:20:00,84.47,84.48,84.4,84.43,2946.0,66.6911,66.699,66.6359,66.6596,2946.0
2016-04-19 11:30:00,84.46,84.5,84.41,84.46,19087.0,66.6833,66.7148,66.6438,66.6833,19087.0
2016-04-19 11:40:00,84.47,84.48,84.43,84.45,10189.0,66.6911,66.699,66.6596,66.6754,10189.0
2016-04-19 11:50:00,84.44,84.44,84.26,84.27,14300.0,66.6675,66.6675,66.5253,66.5332,14300.0
2016-04-19 12:00:00,84.3,84.31,84.27,84.28,2628.0,66.5569,66.5648,66.5332,66.5411,2628.0
2016-04-19 12:10:00,84.25,84.29,84.18,84.18,10202.0,66.5175,66.549,66.4622,66.4622,10202.0
2016-04-19 12:20:00,84.18,84.28,84.17,84.26,17695.0,66.4622,66.5411,66.4543,66.5253,17695.0
2016-04-19 12:30:00,84.25,84.26,84.22,84.23,5301.0,66.5175,66.5253,66.4938,66.5017,5301.0
2016-04-19 12:40:00,84.23,84.25,84.17,84.18,14767.0,66.5017,66.5175,66.4543,66.4622,14767.0
2016-04-19 12:50:00,84.17,84.29,84.16,84.27,2516.0,66.4543,66.549,66.4464,66.5332,2516.0
2016-04-19 13:00:00,84.27,84.34,84.26,84.34,27877.0,66.5332,66.5885,66.5253,66.5885,27877.0
2016-04-19 13:10:00,84.31,84.36,84.28,84.29,21760.0,66.5648,66.6043,66.5411,66.549,21760.0
2016-04-19 13:20:00,84.32,84.38,84.31,84.36,17325.0,66.5727,66.6201,66.5648,66.6043,17325.0
2016-04-19 13:30:00,84.35,84.36,84.3,84.31,10574.0,66.5964,66.6043,66.5569,66.5648,10574.0
2016-04-19 13:40:00,84.32,84.42,84.31,84.41,14667.0,66.5727,66.6517,66.5648,66.6438,14667.0
2016-04-19 13:50:00,84.4,84.43,84.37,84.41,7824.0,66.6359,66.6596,66.6122,66.6438,7824.0
2016-04-19 14:00:00,84.44,84.46,84.38,84.45,20314.0,66.6675,66.6833,66.6201,66.6754,20314.0
2016-04-19 14:10:00,84.44,84.46,84.42,84.43,34788.0,66.6675,66.6833,66.6517,66.6596,34788.0
2016-04-19 14:20:00,84.43,84.45,84.4,84.42,29556.0,66.6596,66.6754,66.6359,66.6517,29556.0
2016-04-19 14:30:00,84.41,84.45,84.37,84.4,23625.0,66.6438,66.6754,66.6122,66.6359,23625.0
2016-04-19 14:40:00,84.39,84.47,84.38,84.46,10528.0,66.628,66.6911,66.6201,66.6833,10528.0
2016-04-19 14:50:00,84.47,84.47,84.41,84.41,8315.0,66.6911,66.6911,66.6438,66.6438,8315.0
2016-04-19 15:00:00,84.4,84.44,84.37,84.41,22944.0,66.6359,66.6675,66.6122,66.6438,22944.0
2016-04-19 15:10:00,84.41,84.53,84.4,84.47,31057.0,66.6438,66.7385,66.6359,66.6911,31057.0
2016-04-19 15:20:00,84.47,84.51,84.45,84.48,21116.0,66.6911,66.7227,66.6754,66.699,21116.0
2016-04-19 15:30:00,84.5,84.53,84.48,84.51,29688.0,66.7148,66.7385,66.699,66.7227,29688.0
2016-04-19 15:40:00,84.49,84.5,84.44,84.49,52095.0,66.7069,66.7148,66.6675,66.7069,52095.0
2016-04-19 15:50:00,84.49,84.53,84.45,84.52,144113.0,66.7069,66.7385,66.6754,66.7306,144113.0
2016-04-20 09:30:00,84.57,84.66,84.55,84.64,12263.0,66.7701,66.8412,66.7543,66.8254,12263.0
2016-04-20 09:40:00,84.57,84.64,84.56,84.61,78342.0,66.7701,66.8254,66.7622,66.8017,78342.0
2016-04-20 09:50:00,84.62,84.64,84.57,84.63,3517.0,66.8096,66.8254,66.7701,66.8175,3517.0
2016-04-20 10:00:00,84.59,84.6,84.51,84.57,19898.0,66.7859,66.7938,66.7227,66.7701,19898.0
2016-04-20 10:10:00,84.53,84.62,84.53,84.57,3797.0,66.7385,66.8096,66.7385,66.7701,3797.0
2016-04-20 10:20:00,84.56,84.59,84.51,84.53,29654.0,66.7622,66.7859,66.7227,66.7385,29654.0
2016-04-20 10:30:00,84.54,84.6,84.44,84.44,27480.0,66.7464,66.7938,66.6675,66.6675,27480.0
2016-04-20 10:40:00,84.43,84.48,84.41,84.46,9255.0,66.6596,66.699,66.6438,66.6833,9255.0
2016-04-20 10:50:00,84.48,84.62,84.47,84.6,32521.0,66.699,66.8096,66.6911,66.7938,32521.0
2016-04-20 11:00:00,84.6,84.61,84.53,84.61,9460.0,66.7938,66.8017,66.7385,66.8017,9460.0
2016-04-20 11:10:00,84.62,84.7,84.61,84.69,9639.0,66.8096,66.8727,66.8017,66.8648,9639.0
2016-04-20 11:20:00,84.71,84.75,84.69,84.74,8835.0,66.8806,66.9122,66.8648,66.9043,8835.0
2016-04-20 11:30:00,84.74,84.75,84.71,84.73,544399.0,66.9043,66.9122,66.8806,66.8964,544399.0
2016-04-20 11:40:00,84.74,84.8,84.72,84.76,11922.0,66.9043,66.9517,66.8885,66.9201,11922.0
2016-04-20 11:50:00,84.75,84.77,84.73,84.73,29952.0,66.9122,66.928,66.8964,66.8964,29952.0
2016-04-20 12:00:00,84.75,84.76,84.72,84.74,11744.0,66.9122,66.9201,66.8885,66.9043,11744.0
2016-04-20 12:10:00,84.75,84.76,84.69,84.71,13526.0,66.9122,66.9201,66.8648,66.8806,13526.0
2016-04-20 12:20:00,84.7,84.75,84.68,84.74,8934.0,66.8727,66.9122,66.8569,66.9043,8934.0
2016-04-20 12:30:00,84.73,84.79,84.73,84.78,1845.0,66.8964,66.9438,66.8964,66.9359,1845.0
2016-04-20 12:40:00,84.8,84.84,84.79,84.84,21062.0,66.9517,66.9833,66.9438,66.9833,21062.0
2016-04-20 12:50:00,84.82,84.84,84.81,84.81,12355.0,66.9675,66.9833,66.9596,66.9596,12355.0
2016-04-20 13:00:00,84.83,84.85,84.75,84.78,11808.0,66.9754,66.9912,66.9122,66.9359,11808.0
2016-04-20 13:10:00,84.79,84.84,84.77,84.84,18634.0,66.9438,66.9833,66.928,66.9833,18634.0
2016-04-20 13:20:00,84.83,84.85,84.8,84.84,22005.0,66.9754,66.9912,66.9517,66.9833,22005.0
2016-04-20 13:30:00,84.84,84.89,84.83,84.85,16827.0,66.9833,67.0227,66.9754,66.9912,16827.0
2016-04-20 13:40:00,84.84,84.91,84.84,84.9,21370.0,66.9833,67.0385,66.9833,67.0306,21370.0
2016-04-20 13:50:00,84.9,84.93,84.88,84.89,10279.0,67.0306,67.0543,67.0149,67.0227,10279.0
2016-04-20 14:00:00,84.89,84.9,84.86,84.88,20392.0,67.0227,67.0306,66.9991,67.0149,20392.0
2016-04-20 14:10:00,84.88,84.93,84.88,84.91,15798.0,67.0149,67.0543,67.0149,67.0385,15798.0
2016-04-20 14:20:00,84.92,84.97,84.91,84.95,27651.0,67.0464,67.0859,67.0385,67.0701,27651.0
2016-04-20 14:30:00,84.96,84.98,84.94,84.97,35029.0,67.078,67.0938,67.0622,67.0859,35029.0
2016-04-20 14:40:00,84.96,84.98,84.94,84.97,17822.0,67.078,67.0938,67.0622,67.0859,17822.0
2016-04-20 14:50:00,85.0,85.02,84.98,85.0,13371.0,67.1096,67.1254,67.0938,67.1096,13371.0
2016-04-20 15:00:00,85.02,85.04,84.95,84.95,22604.0,67.1254,67.1412,67.0701,67.0701,22604.0
2016-04-20 15:10:00,84.95,84.95,84.86,84.87,29183.0,67.0701,67.0701,66.9991,67.007,29183.0
2016-04-20 15:20:00,84.88,84.9,84.86,84.86,11838.0,67.0149,67.0306,66.9991,66.9991,11838.0
2016-04-20 15:30:00,84.86,84.87,84.74,84.74,22619.0,66.9991,67.007,66.9043,66.9043,22619.0
2016-04-20 15:40:00,84.76,84.76,84.67,84.72,12144.0,66.9201,66.9201,66.8491,66.8885,12144.0
2016-04-20 15:50:00,84.71,84.74,84.66,84.68,23564.0,66.8806,66.9043,66.8412,66.8569,23564.0
2016-04-21 09:30:00,84.69,84.75,84.55,84.55,26945.0,66.8648,66.9122,66.7543,66.7543,26945.0
2016-04-21 09:40:00,84.5,84.55,84.47,84.52,20566.0,66.7148,66.7543,66.6911,66.7306,20566.0
2016-04-21 09:50:00,84.55,84.59,84.49,84.49,5937.0,66.7543,66.7859,66.7069,66.7069,5937.0
2016-04-21 10:00:00,84.41,84.5,84.36,84.44,6200.0,66.6438,66.7148,66.6043,66.6675,6200.0
2016-04-21 10:10:00,84.43,84.57,84.39,84.49,7001.0,66.6596,66.7701,66.628,66.7069,7001.0
2016-04-21 10:20:00,84.55,84.57,84.49,84.49,21892.0,66.7543,66.7701,66.7069,66.7069,21892.0
2016-04-21 10:30:00,84.46,84.59,84.43,84.59,7254.0,66.6833,66.7859,66.6596,66.7859,7254.0
2016-04-21 10:40:00,84.6,84.64,84.5,84.5,5642.0,66.7938,66.8254,66.7148,66.7148,5642.0
2016-04-21 10:50:00,84.49,84.58,84.48,84.53,8212.0,66.7069,66.778,66.699,66.7385,8212.0
2016-04-21 11:00:00,84.53,84.58,84.49,84.52,9969.0,66.7385,66.778,66.7069,66.7306,9969.0
2016-04-21 11:10:00,84.47,84.51,84.44,84.48,18934.0,66.6911,66.7227,66.6675,66.699,18934.0
2016-04-21 11:20:00,84.52,84.55,84.47,84.51,8634.0,66.7306,66.7543,66.6911,66.7227,8634.0
2016-04-21 11:30:00,84.51,84.51,84.41,84.42,6144.0,66.7227,66.7227,66.6438,66.6517,6144.0
2016-04-21 11:40:00,84.41,84.43,84.35,84.38,49902.0,66.6438,66.6596,66.5964,66.6201,49902.0
2016-04-21 11:50:00,84.37,84.44,84.35,84.35,23858.0,66.6122,66.6675,66.5964,66.5964,23858.0
2016-04-21 12:00:00,84.34,84.37,84.29,84.37,14824.0,66.5885,66.6122,66.549,66.6122,14824.0
2016-04-21 12:10:00,84.35,84.41,84.33,84.39,30136.0,66.5964,66.6438,66.5806,66.628,30136.0
2016-04-21 12:20:00,84.38,84.39,84.32,84.34,14189.0,66.6201,66.628,66.5727,66.5885,14189.0
2016-04-21 12:30:00,84.39,84.45,84.38,84.39,10416.0,66.628,66.6754,66.6201,66.628,10416.0
2016-04-21 12:40:00,84.39,84.45,84.35,84.35,7319.0,66.628,66.6754,66.5964,66.5964,7319.0
2016-04-21 12:50:00,84.33,84.35,84.31,84.34,6950.0,66.5806,66.5964,66.5648,66.5885,6950.0
2016-04-21 13:00:00,84.31,84.39,84.24,84.24,20818.0,66.5648,66.628,66.5096,66.5096,20818.0
2016-04-21 13:10:00,84.24,84.29,84.22,84.24,21397.0,66.5096,66.549,66.4938,66.5096,21397.0
2016-04-21 13:20:00,84.23,84.3,84.2,84.2,18773.0,66.5017,66.5569,66.478,66.478,18773.0
2016-04-21 13:30:00,84.2,84.25,84.16,84.23,15756.0,66.478,66.5175,66.4464,66.5017,15756.0
2016-04-21 13:40:00,84.23,84.27,84.19,84.2,9071.0,66.5017,66.5332,66.4701,66.478,9071.0
2016-04-21 13:50:00,84.18,84.18,84.12,84.14,16420.0,66.4622,66.4622,66.4148,66.4306,16420.0
2016-04-21 14:00:00,84.13,84.17,84.1,84.13,18917.0,66.4227,66.4543,66.399,66.4227,18917.0
2016-04-21 14:10:00,84.12,84.21,84.12,84.13,23385.0,66.4148,66.4859,66.4148,66.4227,23385.0
2016-04-21 14:20:00,84.15,84.18,84.12,84.13,29449.0,66.4385,66.4622,66.4148,66.4227,29449.0
2016-04-21 14:30:00,84.11,84.11,84.01,84.02,28025.0,66.4069,66.4069,66.328,66.3359,28025.0
2016-04-21 14:40:00,84.01,84.07,83.98,84.06,24556.0,66.328,66.3753,66.3043,66.3674,24556.0
2016-04-21 14:50:00,84.1,84.13,84.07,84.13,5947.0,66.399,66.4227,66.3753,66.4227,5947.0
2016-04-21 15:00:00,84.12,84.2,84.12,84.14,17203.0,66.4148,66.478,66.4148,66.4306,17203.0
2016-04-21 15:10:00,84.13,84.17,84.07,84.08,12890.0,66.4227,66.4543,66.3753,66.3832,12890.0
2016-04-21 15:20:00,84.1,84.11,84.01,84.02,19349.0,66.399,66.4069,66.328,66.3359,19349.0
2016-04-21 15:30:00,84.02,84.11,84.01,84.09,23993.0,66.3359,66.4069,66.328,66.3911,23993.0
2016-04-21 15:40:00,84.09,84.19,84.07,84.17,26506.0,66.3911,66.4701,66.3753,66.4543,26506.0
2016-04-21 15:50:00,84.13,84.14,84.08,84.11,25225.0,66.4227,66.4306,66.3832,66.4069,25225.0
2016-04-22 09:30:00,84.08,84.23,84.05,84.18,70598.0,66.3832,66.5017,66.3595,66.4622,70598.0
2016-04-22 09:40:00,84.2,84.28,84.14,84.26,14595.0,66.478,66.5411,66.4306,66.5253,14595.0
2016-04-22 09:50:00,84.24,84.3,84.21,84.28,21443.0,66.5096,66.5569,66.4859,66.5411,21443.0
2016-04-22 10:00:00,84.31,84.36,84.23,84.24,20249.0,66.5648,66.6043,66.5017,66.5096,20249.0
2016-04-22 10:10:00,84.21,84.31,84.21,84.22,25982.0,66.4859,66.5648,66.4859,66.4938,25982.0
2016-04-22 10:20:00,84.22,84.26,84.17,84.19,45367.0,66.4938,66.5253,66.4543,66.4701,45367.0
2016-04-22 10:30:00,84.22,84.3,84.12,84.12,30389.0,66.4938,66.5569,66.4148,66.4148,30389.0
2016-04-22 10:40:00,84.12,84.12,83.98,83.98,27038.0,66.4148,66.4148,66.3043,66.3043,27038.0
2016-04-22 10:50:00,83.99,84.09,83.98,83.98,28314.0,66.3122,66.3911,66.3043,66.3043,28314.0
2016-04-22 11:00:00,84.01,84.07,83.99,84.01,22768.0,66.328,66.3753,66.3122,66.328,22768.0
2016-04-22 11:10:00,84.03,84.05,83.98,84.01,27475.0,66.3438,66.3595,66.3043,66.328,27475.0
2016-04-22 11:20:00,84.04,84.09,84.0,84.06,26416.0,66.3517,66.3911,66.3201,66.3674,26416.0
2016-04-22 11:30:00,84.1,84.19,84.09,84.14,13859.0,66.399,66.4701,66.3911,66.4306,13859.0
2016-04-22 11:40:00,84.15,84.17,84.07,84.08,13464.0,66.4385,66.4543,66.3753,66.3832,13464.0
2016-04-22 11:50:00,84.12,84.12,84.07,84.09,11044.0,66.4148,66.4148,66.3753,66.3911,11044.0
2016-04-22 12:00:00,84.14,84.14,84.09,84.13,23541.0,66.4306,66.4306,66.3911,66.4227,23541.0
2016-04-22 12:10:00,84.13,84.13,84.03,84.07,19870.0,66.4227,66.4227,66.3438,66.3753,19870.0
2016-04-22 12:20:00,84.03,84.06,84.0,84.01,7863.0,66.3438,66.3674,66.3201,66.328,7863.0
2016-04-22 12:30:00,84.0,84.06,83.98,84.06,3420.0,66.3201,66.3674,66.3043,66.3674,3420.0
2016-04-22 12:40:00,84.03,84.05,83.96,83.99,14395.0,66.3438,66.3595,66.2885,66.3122,14395.0
2016-04-22 12:50:00,83.99,84.0,83.96,83.98,5782.0,66.3122,66.3201,66.2885,66.3043,5782.0
2016-04-22 13:00:00,84.0,84.06,84.0,84.06,11676.0,66.3201,66.3674,66.3201,66.3674,11676.0
2016-04-22 13:10:00,84.05,84.07,83.98,84.01,13968.0,66.3595,66.3753,66.3043,66.328,13968.0
2016-04-22 13:20:00,83.99,84.01,83.95,83.98,24244.0,66.3122,66.328,66.2806,66.3043,24244.0
2016-04-22 13:30:00,83.98,84.08,83.98,84.07,24331.0,66.3043,66.3832,66.3043,66.3753,24331.0
2016-04-22 13:40:00,84.1,84.28,84.08,84.22,11153.0,66.399,66.5411,66.3832,66.4938,11153.0
2016-04-22 13:50:00,84.22,84.23,84.18,84.21,45143.0,66.4938,66.5017,66.4622,66.4859,45143.0
2016-04-22 14:00:00,84.24,84.28,84.22,84.24,9679.0,66.5096,66.5411,66.4938,66.5096,9679.0
2016-04-22 14:10:00,84.22,84.29,84.2,84.28,10854.0,66.4938,66.549,66.478,66.5411,10854.0
2016-04-22 14:20:00,84.26,84.36,84.26,84.34,7929.0,66.5253,66.6043,66.5253,66.5885,7929.0
2016-04-22 14:30:00,84.37,84.37,84.32,84.33,12029.0,66.6122,66.6122,66.5727,66.5806,12029.0
2016-04-22 14:40:00,84.33,84.37,84.3,84.34,15648.0,66.5806,66.6122,66.5569,66.5885,15648.0
2016-04-22 14:50:00,84.34,84.35,84.31,84.32,5659.0,66.5885,66.5964,66.5648,66.5727,5659.0
2016-04-22 15:00:00,84.34,84.35,84.25,84.26,12664.0,66.5885,66.5964,66.5175,66.5253,12664.0
2016-04-22 15:10:00,84.32,84.34,84.22,84.23,13269.0,66.5727,66.5885,66.4938,66.5017,13269.0
2016-04-22 15:20:00,84.22,84.29,84.2,84.28,22707.0,66.4938,66.549,66.478,66.5411,22707.0
2016-04-22 15:30:00,84.27,84.29,84.22,84.26,4711.0,66.5332,66.549,66.4938,66.5253,4711.0
2016-04-22 15:40:00,84.26,84.32,84.22,84.29,14030.0,66.5253,66.5727,66.4938,66.549,14030.0
2016-04-22 15:50:00,84.28,84.32,84.26,84.32,25626.0,66.5411,66.5727,66.5253,66.5727,25626.0
2016-04-25 09:30:00,84.08,84.21,84.03,84.1,19260.0,66.3832,66.4859,66.3438,66.399,19260.0
2016-04-25 09:40:00,84.02,84.02,83.88,83.88,6479.0,66.3359,66.3359,66.2253,66.2253,6479.0
2016-04-25 09:50:00,83.87,83.93,83.86,83.9,5147.0,66.2174,66.2648,66.2095,66.2411,5147.0
2016-04-25 10:00:00,83.9,83.95,83.8,83.83,9803.0,66.2411,66.2806,66.1622,66.1859,9803.0
2016-04-25 10:10:00,83.81,83.83,83.73,83.74,10585.0,66.1701,66.1859,66.1069,66.1148,10585.0
2016-04-25 10:20:00,83.71,83.78,83.68,83.7,31848.0,66.0911,66.1464,66.0674,66.0832,31848.0
2016-04-25 10:30:00,83.7,83.77,83.7,83.73,19540.0,66.0832,66.1385,66.0832,66.1069,19540.0
2016-04-25 10:40:00,83.72,83.76,83.7,83.74,9391.0,66.099,66.1306,66.0832,66.1148,9391.0
2016-04-25 10:50:00,83.72,83.74,83.7,83.73,7777.0,66.099,66.1148,66.0832,66.1069,7777.0
2016-04-25 11:00:00,83.72,83.75,83.66,83.67,10426.0,66.099,66.1227,66.0516,66.0595,10426.0
2016-04-25 11:10:00,83.67,83.78,83.66,83.74,7304.0,66.0595,66.1464,66.0516,66.1148,7304.0
2016-04-25 11:20:00,83.74,83.85,83.74,83.85,8177.0,66.1148,66.2016,66.1148,66.2016,8177.0
2016-04-25 11:30:00,83.84,83.84,83.74,83.76,30184.0,66.1937,66.1937,66.1148,66.1306,30184.0
2016-04-25 11:40:00,83.75,83.79,83.75,83.78,16927.0,66.1227,66.1543,66.1227,66.1464,16927.0
2016-04-25 11:50:00,83.76,83.8,83.75,83.77,18553.0,66.1306,66.1622,66.1227,66.1385,18553.0
2016-04-25 12:00:00,83.78,83.81,83.74,83.74,5401.0,66.1464,66.1701,66.1148,66.1148,5401.0
2016-04-25 12:10:00,83.72,83.79,83.71,83.77,14702.0,66.099,66.1543,66.0911,66.1385,14702.0
2016-04-25 12:20:00,83.77,83.79,83.76,83.79,7268.0,66.1385,66.1543,66.1306,66.1543,7268.0
2016-04-25 12:30:00,83.79,83.82,83.75,83.77,5607.0,66.1543,66.178,66.1227,66.1385,5607.0
2016-04-25 12:40:00,83.76,83.79,83.76,83.79,5085.0,66.1306,66.1543,66.1306,66.1543,5085.0
2016-04-25 12:50:00,83.81,83.99,83.81,83.96,8138.0,66.1701,66.3122,66.1701,66.2885,8138.0
2016-04-25 13:00:00,83.97,83.99,83.93,83.94,42978.0,66.2964,66.3122,66.2648,66.2727,42978.0
2016-04-25 13:10:00,83.93,84.03,83.92,83.98,3890.0,66.2648,66.3438,66.2569,66.3043,3890.0
2016-04-25 13:20:00,84.0,84.01,83.94,83.95,11476.0,66.3201,66.328,66.2727,66.2806,11476.0
2016-04-25 13:30:00,83.96,83.96,83.88,83.91,34305.0,66.2885,66.2885,66.2253,66.249,34305.0
2016-04-25 13:40:00,83.91,83.93,83.89,83.91,4424.0,66.249,66.2648,66.2332,66.249,4424.0
2016-04-25 13:50:00,83.92,83.93,83.89,83.92,26846.0,66.2569,66.2648,66.2332,66.2569,26846.0
2016-04-25 14:00:00,83.92,83.97,83.84,83.86,29651.0,66.2569,66.2964,66.1937,66.2095,29651.0
2016-04-25 14:10:00,83.85,83.86,83.83,83.84,35101.0,66.2016,66.2095,66.1859,66.1937,35101.0
2016-04-25 14:20:00,83.85,83.89,83.8,83.88,19378.0,66.2016,66.2332,66.1622,66.2253,19378.0
2016-04-25 14:30:00,83.89,83.92,83.88,83.9,6578.0,66.2332,66.2569,66.2253,66.2411,6578.0
2016-04-25 14:40:00,83.89,83.9,83.85,83.86,42307.0,66.2332,66.2411,66.2016,66.2095,42307.0
2016-04-25 14:50:00,83.84,83.94,83.82,83.92,208286.0,66.1937,66.2727,66.178,66.2569,208286.0
2016-04-25 15:00:00,83.9,83.92,83.86,83.88,6591.0,66.2411,66.2569,66.2095,66.2253,6591.0
2016-04-25 15:10:00,83.84,83.9,83.81,83.86,27111.0,66.1937,66.2411,66.1701,66.2095,27111.0
2016-04-25 15:20:00,83.87,83.9,83.85,83.89,11680.0,66.2174,66.2411,66.2016,66.2332,11680.0
2016-04-25 15:30:00,83.9,83.98,83.88,83.96,14210.0,66.2411,66.3043,66.2253,66.2885,14210.0
2016-04-25 15:40:00,83.97,84.02,83.97,83.99,13730.0,66.2964,66.3359,66.2964,66.3122,13730.0
2016-04-25 15:50:00,83.99,84.09,83.94,84.09,16395.0,66.3122,66.3911,66.2727,66.3911,16395.0
2016-04-26 09:30:00,84.24,84.36,84.24,84.26,21921.0,66.5096,66.6043,66.5096,66.5253,21921.0
2016-04-26 09:40:00,84.28,84.38,84.23,84.35,14490.0,66.5411,66.6201,66.5017,66.5964,14490.0
2016-04-26 09:50:00,84.35,84.44,84.35,84.42,3341.0,66.5964,66.6675,66.5964,66.6517,3341.0
2016-04-26 10:00:00,84.43,84.47,84.41,84.43,15285.0,66.6596,66.6911,66.6438,66.6596,15285.0
2016-04-26 10:10:00,84.44,84.44,84.33,84.34,4076.0,66.6675,66.6675,66.5806,66.5885,4076.0
2016-04-26 10:20:00,84.33,84.33,84.17,84.18,27263.0,66.5806,66.5806,66.4543,66.4622,27263.0
2016-04-26 10:30:00,84.18,84.21,84.16,84.18,251107.0,66.4622,66.4859,66.4464,66.4622,251107.0
2016-04-26 10:40:00,84.19,84.25,84.18,84.22,6939.0,66.4701,66.5175,66.4622,66.4938,6939.0
2016-04-26 10:50:00,84.15,84.21,84.13,84.15,3186.0,66.4385,66.4859,66.4227,66.4385,3186.0
2016-04-26 11:00:00,84.15,84.18,84.13,84.18,7590.0,66.4385,66.4622,66.4227,66.4622,7590.0
2016-04-26 11:10:00,84.18,84.22,84.17,84.2,3450.0,66.4622,66.4938,66.4543,66.478,3450.0
2016-04-26 11:20:00,84.21,84.27,84.19,84.24,35755.0,66.4859,66.5332,66.4701,66.5096,35755.0
2016-04-26 11:30:00,84.26,84.27,84.22,84.22,10697.0,66.5253,66.5332,66.4938,66.4938,10697.0
2016-04-26 11:40:00,84.24,84.27,84.22,84.25,12528.0,66.5096,66.5332,66.4938,66.5175,12528.0
2016-04-26 11:50:00,84.32,84.35,84.31,84.32,22475.0,66.5727,66.5964,66.5648,66.5727,22475.0
2016-04-26 12:00:00,84.34,84.38,84.32,84.36,5618.0,66.5885,66.6201,66.5727,66.6043,5618.0
2016-04-26 12:10:00,84.4,84.4,84.36,84.39,12362.0,66.6359,66.6359,66.6043,66.628,12362.0
2016-04-26 12:20:00,84.39,84.39,84.33,84.37,29644.0,66.628,66.628,66.5806,66.6122,29644.0
2016-04-26 12:30:00,84.35,84.36,84.3,84.31,3373.0,66.5964,66.6043,66.5569,66.5648,3373.0
2016-04-26 12:40:00,84.31,84.35,84.3,84.34,16674.0,66.5648,66.5964,66.5569,66.5885,16674.0
2016-04-26 12:50:00,84.34,84.36,84.28,84.29,27177.0,66.5885,66.6043,66.5411,66.549,27177.0
2016-04-26 13:00:00,84.3,84.3,84.23,84.25,10705.0,66.5569,66.5569,66.5017,66.5175,10705.0
2016-04-26 13:10:00,84.24,84.28,84.22,84.27,7425.0,66.5096,66.5411,66.4938,66.5332,7425.0
2016-04-26 13:20:00,84.27,84.3,84.26,84.29,14104.0,66.5332,66.5569,66.5253,66.549,14104.0
2016-04-26 13:30:00,84.29,84.31,84.27,84.27,10388.0,66.549,66.5648,66.5332,66.5332,10388.0
2016-04-26 13:40:00,84.28,84.28,84.19,84.22,28437.0,66.5411,66.5411,66.4701,66.4938,28437.0
2016-04-26 13:50:00,84.21,84.23,84.19,84.21,14527.0,66.4859,66.5017,66.4701,66.4859,14527.0
2016-04-26 14:00:00,84.22,84.26,84.21,84.23,29816.0,66.4938,66.5253,66.4859,66.5017,29816.0
2016-04-26 14:10:00,84.23,84.34,84.22,84.32,20131.0,66.5017,66.5885,66.4938,66.5727,20131.0
2016-04-26 14:20:00,84.34,84.34,84.25,84.25,11735.0,66.5885,66.5885,66.5175,66.5175,11735.0
2016-04-26 14:30:00,84.24,84.32,84.24,84.26,13015.0,66.5096,66.5727,66.5096,66.5253,13015.0
2016-04-26 14:40:00,84.27,84.35,84.26,84.35,11585.0,66.5332,66.5964,66.5253,66.5964,11585.0
2016-04-26 14:50:00,84.32,84.32,84.27,84.29,9053.0,66.5727,66.5727,66.5332,66.549,9053.0
2016-04-26 15:00:00,84.27,84.33,84.25,84.26,10438.0,66.5332,66.5806,66.5175,66.5253,10438.0
2016-04-26 15:10:00,84.25,84.29,84.23,84.24,10522.0,66.5175,66.549,66.5017,66.5096,10522.0
2016-04-26 15:20:00,84.24,84.29,84.18,84.26,12640.0,66.5096,66.549,66.4622,66.5253,12640.0
2016-04-26 15:30:00,84.28,84.36,84.27,84.33,8285.0,66.5411,66.6043,66.5332,66.5806,8285.0
2016-04-26 15:40:00,84.33,84.38,84.32,84.34,12832.0,66.5806,66.6201,66.5727,66.5885,12832.0
2016-04-26 15:50:00,84.35,84.42,84.33,84.39,24902.0,66.5964,66.6517,66.5806,66.628,24902.0
2016-04-27 09:30:00,84.45,84.69,84.35,84.66,17231.0,66.6754,66.8648,66.5964,66.8412,17231.0
2016-04-27 09:40:00,84.65,84.7,84.61,84.62,9036.0,66.8333,66.8727,66.8017,66.8096,9036.0
2016-04-27 09:50:00,84.65,84.72,84.64,84.69,4504.0,66.8333,66.8885,66.8254,66.8648,4504.0
2016-04-27 10:00:00,84.71,84.73,84.62,84.64,4907.0,66.8806,66.8964,66.8096,66.8254,4907.0
2016-04-27 10:10:00,84.64,84.66,84.6,84.6,5337.0,66.8254,66.8412,66.7938,66.7938,5337.0
2016-04-27 10:20:00,84.61,84.66,84.61,84.62,22483.0,66.8017,66.8412,66.8017,66.8096,22483.0
2016-04-27 10:30:00,84.6,84.6,84.42,84.43,25699.0,66.7938,66.7938,66.6517,66.6596,25699.0
2016-04-27 10:40:00,84.44,84.49,84.41,84.48,13012.0,66.6675,66.7069,66.6438,66.699,13012.0
2016-04-27 10:50:00,84.45,84.46,84.41,84.43,7090.0,66.6754,66.6833,66.6438,66.6596,7090.0
2016-04-27 11:00:00,84.42,84.5,84.4,84.5,6219.0,66.6517,66.7148,66.6359,66.7148,6219.0
2016-04-27 11:10:00,84.5,84.55,84.5,84.55,8069.0,66.7148,66.7543,66.7148,66.7543,8069.0
2016-04-27 11:20:00,84.53,84.58,84.51,84.58,5111.0,66.7385,66.778,66.7227,66.778,5111.0
2016-04-27 11:30:00,84.57,84.66,84.57,84.65,17959.0,66.7701,66.8412,66.7701,66.8333,17959.0
2016-04-27 11:40:00,84.65,84.69,84.63,84.67,10513.0,66.8333,66.8648,66.8175,66.8491,10513.0
2016-04-27 11:50:00,84.68,84.71,84.66,84.71,20317.0,66.8569,66.8806,66.8412,66.8806,20317.0
2016-04-27 12:00:00,84.72,84.72,84.66,84.68,5380.0,66.8885,66.8885,66.8412,66.8569,5380.0
2016-04-27 12:10:00,84.65,84.66,84.62,84.64,14093.0,66.8333,66.8412,66.8096,66.8254,14093.0
2016-04-27 12:20:00,84.65,84.76,84.65,84.76,6259.0,66.8333,66.9201,66.8333,66.9201,6259.0
2016-04-27 12:30:00,84.76,84.76,84.7,84.72,3143.0,66.9201,66.9201,66.8727,66.8885,3143.0
2016-04-27 12:40:00,84.72,84.73,84.67,84.68,10387.0,66.8885,66.8964,66.8491,66.8569,10387.0
2016-04-27 12:50:00,84.7,84.7,84.68,84.7,3530.0,66.8727,66.8727,66.8569,66.8727,3530.0
2016-04-27 13:00:00,84.69,84.71,84.67,84.69,12599.0,66.8648,66.8806,66.8491,66.8648,12599.0
2016-04-27 13:10:00,84.67,84.7,84.66,84.68,16265.0,66.8491,66.8727,66.8412,66.8569,16265.0
2016-04-27 13:20:00,84.65,84.66,84.61,84.64,26827.0,66.8333,66.8412,66.8017,66.8254,26827.0
2016-04-27 13:30:00,84.62,84.69,84.62,84.68,16106.0,66.8096,66.8648,66.8096,66.8569,16106.0
2016-04-27 13:40:00,84.68,84.74,84.68,84.72,12219.0,66.8569,66.9043,66.8569,66.8885,12219.0
2016-04-27 13:50:00,84.73,84.74,84.64,84.65,10787.0,66.8964,66.9043,66.8254,66.8333,10787.0
2016-04-27 14:00:00,84.65,84.89,84.54,84.88,45738.0,66.8333,67.0227,66.7464,67.0149,45738.0
2016-04-27 14:10:00,84.88,84.95,84.81,84.95,55209.0,67.0149,67.0701,66.9596,67.0701,55209.0
2016-04-27 14:20:00,84.94,85.01,84.89,84.89,17412.0,67.0622,67.1175,67.0227,67.0227,17412.0
2016-04-27 14:30:00,84.88,84.89,84.73,84.75,6730.0,67.0149,67.0227,66.8964,66.9122,6730.0
2016-04-27 14:40:00,84.74,84.84,84.74,84.81,16738.0,66.9043,66.9833,66.9043,66.9596,16738.0
2016-04-27 14:50:00,84.83,84.89,84.82,84.87,13436.0,66.9754,67.0227,66.9675,67.007,13436.0
2016-04-27 15:00:00,84.86,85.01,84.84,84.96,10437.0,66.9991,67.1175,66.9833,67.078,10437.0
2016-04-27 15:10:00,84.97,85.08,84.96,85.06,8290.0,67.0859,67.1728,67.078,67.157,8290.0
2016-04-27 15:20:00,85.08,85.1,85.0,85.05,22075.0,67.1728,67.1885,67.1096,67.1491,22075.0
2016-04-27 15:30:00,85.04,85.08,85.03,85.07,27649.0,67.1412,67.1728,67.1333,67.1649,27649.0
2016-04-27 15:40:00,85.08,85.09,85.0,85.02,10655.0,67.1728,67.1807,67.1096,67.1254,10655.0
2016-04-27 15:50:00,85.0,85.01,84.88,84.91,27269.0,67.1096,67.1175,67.0149,67.0385,27269.0
2016-04-28 09:30:00,84.36,84.49,84.25,84.42,29218.0,66.6043,66.7069,66.5175,66.6517,29218.0
2016-04-28 09:40:00,84.41,84.54,84.38,84.52,9403.0,66.6438,66.7464,66.6201,66.7306,9403.0
2016-04-28 09:50:00,84.57,84.59,84.52,84.52,2629.0,66.7701,66.7859,66.7306,66.7306,2629.0
2016-04-28 10:00:00,84.59,84.69,84.57,84.65,7832.0,66.7859,66.8648,66.7701,66.8333,7832.0
2016-04-28 10:10:00,84.62,84.65,84.52,84.52,72368.0,66.8096,66.8333,66.7306,66.7306,72368.0
2016-04-28 10:20:00,84.52,84.55,84.48,84.53,26583.0,66.7306,66.7543,66.699,66.7385,26583.0
2016-04-28 10:30:00,84.56,84.65,84.54,84.62,7757.0,66.7622,66.8333,66.7464,66.8096,7757.0
2016-04-28 10:40:00,84.62,84.68,84.56,84.67,7897.0,66.8096,66.8569,66.7622,66.8491,7897.0
2016-04-28 10:50:00,84.68,84.71,84.62,84.69,9410.0,66.8569,66.8806,66.8096,66.8648,9410.0
2016-04-28 11:00:00,84.71,84.74,84.68,84.71,10383.0,66.8806,66.9043,66.8569,66.8806,10383.0
2016-04-28 11:10:00,84.69,84.74,84.68,84.72,12087.0,66.8648,66.9043,66.8569,66.8885,12087.0
2016-04-28 11:20:00,84.76,84.82,84.76,84.78,7815.0,66.9201,66.9675,66.9201,66.9359,7815.0
2016-04-28 11:30:00,84.78,84.84,84.77,84.82,8280.0,66.9359,66.9833,66.928,66.9675,8280.0
2016-04-28 11:40:00,84.82,84.84,84.75,84.76,41461.0,66.9675,66.9833,66.9122,66.9201,41461.0
2016-04-28 11:50:00,84.79,84.8,84.76,84.76,2426.0,66.9438,66.9517,66.9201,66.9201,2426.0
2016-04-28 12:00:00,84.8,84.82,84.79,84.81,15105.0,66.9517,66.9675,66.9438,66.9596,15105.0
2016-04-28 12:10:00,84.81,84.82,84.72,84.72,11400.0,66.9596,66.9675,66.8885,66.8885,11400.0
2016-04-28 12:20:00,84.73,84.77,84.72,84.76,25139.0,66.8964,66.928,66.8885,66.9201,25139.0
2016-04-28 12:30:00,84.75,84.78,84.73,84.77,8268.0,66.9122,66.9359,66.8964,66.928,8268.0
2016-04-28 12:40:00,84.79,84.82,84.76,84.8,7799.0,66.9438,66.9675,66.9201,66.9517,7799.0
2016-04-28 12:50:00,84.82,84.89,84.8,84.88,6224.0,66.9675,67.0227,66.9517,67.0149,6224.0
2016-04-28 13:00:00,84.87,84.87,84.76,84.81,12715.0,67.007,67.007,66.9201,66.9596,12715.0
2016-04-28 13:10:00,84.74,84.76,84.7,84.71,8389.0,66.9043,66.9201,66.8727,66.8806,8389.0
2016-04-28 13:20:00,84.7,84.72,84.67,84.71,16432.0,66.8727,66.8885,66.8491,66.8806,16432.0
2016-04-28 13:30:00,84.73,84.75,84.7,84.75,6784.0,66.8964,66.9122,66.8727,66.9122,6784.0
2016-04-28 13:40:00,84.72,84.76,84.69,84.76,26308.0,66.8885,66.9201,66.8648,66.9201,26308.0
2016-04-28 13:50:00,84.75,84.78,84.74,84.75,4557.0,66.9122,66.9359,66.9043,66.9122,4557.0
2016-04-28 14:00:00,84.73,84.78,84.71,84.77,18784.0,66.8964,66.9359,66.8806,66.928,18784.0
2016-04-28 14:10:00,84.77,84.77,84.67,84.69,19308.0,66.928,66.928,66.8491,66.8648,19308.0
2016-04-28 14:20:00,84.67,84.72,84.66,84.72,20347.0,66.8491,66.8885,66.8412,66.8885,20347.0
2016-04-28 14:30:00,84.7,84.72,84.6,84.61,24470.0,66.8727,66.8885,66.7938,66.8017,24470.0
2016-04-28 14:40:00,84.63,84.66,84.55,84.55,16198.0,66.8175,66.8412,66.7543,66.7543,16198.0
2016-04-28 14:50:00,84.58,84.58,84.5,84.54,18052.0,66.778,66.778,66.7148,66.7464,18052.0
2016-04-28 15:00:00,84.53,84.53,84.44,84.45,31319.0,66.7385,66.7385,66.6675,66.6754,31319.0
2016-04-28 15:10:00,84.41,84.41,84.16,84.2,16612.0,66.6438,66.6438,66.4464,66.478,16612.0
2016-04-28 15:20:00,84.2,84.23,83.92,83.92,17379.0,66.478,66.5017,66.2569,66.2569,17379.0
2016-04-28 15:30:00,83.94,84.11,83.94,84.07,24200.0,66.2727,66.4069,66.2727,66.3753,24200.0
2016-04-28 15:40:00,84.08,84.2,84.06,84.07,28927.0,66.3832,66.478,66.3674,66.3753,28927.0
2016-04-28 15:50:00,84.06,84.15,83.94,84.14,23164.0,66.3674,66.4385,66.2727,66.4306,23164.0
2016-04-29 09:30:00,83.8,83.97,83.7,83.83,29522.0,66.1622,66.2964,66.0832,66.1859,29522.0
2016-04-29 09:40:00,83.87,83.89,83.7,83.71,9266.0,66.2174,66.2332,66.0832,66.0911,9266.0
2016-04-29 09:50:00,83.68,83.69,83.54,83.54,245489.0,66.0674,66.0753,65.9569,65.9569,245489.0
2016-04-29 10:00:00,83.53,83.59,83.42,83.59,10558.0,65.949,65.9964,65.8621,65.9964,10558.0
2016-04-29 10:10:00,83.56,83.69,83.56,83.67,11864.0,65.9727,66.0753,65.9727,66.0595,11864.0
2016-04-29 10:20:00,83.7,83.73,83.64,83.7,16589.0,66.0832,66.1069,66.0358,66.0832,16589.0
2016-04-29 10:30:00,83.73,83.87,83.73,83.85,11832.0,66.1069,66.2174,66.1069,66.2016,11832.0
2016-04-29 10:40:00,83.85,83.85,83.62,83.63,8727.0,66.2016,66.2016,66.0201,66.0279,8727.0
2016-04-29 10:50:00,83.61,83.61,83.52,83.54,8192.0,66.0122,66.0122,65.9411,65.9569,8192.0
2016-04-29 11:00:00,83.55,83.61,83.47,83.61,11905.0,65.9648,66.0122,65.9016,66.0122,11905.0
2016-04-29 11:10:00,83.58,83.62,83.44,83.44,8821.0,65.9885,66.0201,65.8779,65.8779,8821.0
2016-04-29 11:20:00,83.42,83.46,83.38,83.38,6752.0,65.8621,65.8937,65.8306,65.8306,6752.0
2016-04-29 11:30:00,83.36,83.39,83.23,83.27,65073.0,65.8148,65.8385,65.7121,65.7437,65073.0
2016-04-29 11:40:00,83.24,83.3,83.19,83.28,15101.0,65.72,65.7674,65.6806,65.7516,15101.0
2016-04-29 11:50:00,83.29,83.38,83.28,83.36,5691.0,65.7595,65.8306,65.7516,65.8148,5691.0
2016-04-29 12:00:00,83.35,83.37,83.28,83.32,18918.0,65.8069,65.8227,65.7516,65.7832,18918.0
2016-04-29 12:10:00,83.32,83.33,83.23,83.33,13604.0,65.7832,65.7911,65.7121,65.7911,13604.0
2016-04-29 12:20:00,83.35,83.4,83.35,83.38,4836.0,65.8069,65.8464,65.8069,65.8306,4836.0
2016-04-29 12:30:00,83.37,83.47,83.33,83.45,19495.0,65.8227,65.9016,65.7911,65.8858,19495.0
2016-04-29 12:40:00,83.46,83.47,83.4,83.47,3135.0,65.8937,65.9016,65.8464,65.9016,3135.0
2016-04-29 12:50:00,83.47,83.5,83.34,83.36,15671.0,65.9016,65.9253,65.799,65.8148,15671.0
2016-04-29 13:00:00,83.35,83.5,83.35,83.47,18519.0,65.8069,65.9253,65.8069,65.9016,18519.0
2016-04-29 13:10:00,83.45,83.55,83.44,83.53,7004.0,65.8858,65.9648,65.8779,65.949,7004.0
2016-04-29 13:20:00,83.53,83.53,83.47,83.5,16839.0,65.949,65.949,65.9016,65.9253,16839.0
2016-04-29 13:30:00,83.47,83.47,83.38,83.4,18226.0,65.9016,65.9016,65.8306,65.8464,18226.0
2016-04-29 13:40:00,83.37,83.37,83.24,83.26,16811.0,65.8227,65.8227,65.72,65.7358,16811.0
2016-04-29 13:50:00,83.25,83.31,83.21,83.24,31903.0,65.7279,65.7753,65.6963,65.72,31903.0
2016-04-29 14:00:00,83.24,83.3,83.18,83.19,38224.0,65.72,65.7674,65.6727,65.6806,38224.0
2016-04-29 14:10:00,83.17,83.22,83.09,83.22,41737.0,65.6648,65.7042,65.6016,65.7042,41737.0
2016-04-29 14:20:00,83.21,83.36,83.2,83.32,86334.0,65.6963,65.8148,65.6885,65.7832,86334.0
2016-04-29 14:30:00,83.31,83.31,83.2,83.2,32910.0,65.7753,65.7753,65.6885,65.6885,32910.0
2016-04-29 14:40:00,83.19,83.29,83.17,83.28,25260.0,65.6806,65.7595,65.6648,65.7516,25260.0
2016-04-29 14:50:00,83.27,83.28,83.15,83.16,17556.0,65.7437,65.7516,65.649,65.6569,17556.0
2016-04-29 15:00:00,83.18,83.34,83.17,83.28,19358.0,65.6727,65.799,65.6648,65.7516,19358.0
2016-04-29 15:10:00,83.28,83.41,83.25,83.39,38372.0,65.7516,65.8543,65.7279,65.8385,38372.0
2016-04-29 15:20:00,83.39,83.45,83.34,83.35,20564.0,65.8385,65.8858,65.799,65.8069,20564.0
2016-04-29 15:30:00,83.36,83.58,83.36,83.52,11505.0,65.8148,65.9885,65.8148,65.9411,11505.0
2016-04-29 15:40:00,83.52,83.77,83.52,83.64,25789.0,65.9411,66.1385,65.9411,66.0358,25789.0
2016-04-29 15:50:00,83.64,83.68,83.56,83.64,28394.0,66.0358,66.0674,65.9727,66.0358,28394.0
2016-05-02 09:30:00,83.87,83.87,83.7,83.81,20706.0,66.2174,66.2174,66.0832,66.1701,20706.0
2016-05-02 09:40:00,83.85,83.85,83.62,83.69,20507.0,66.2016,66.2016,66.0201,66.0753,20507.0
2016-05-02 09:50:00,83.66,83.8,83.63,83.77,3764.0,66.0516,66.1622,66.0279,66.1385,3764.0
2016-05-02 10:00:00,83.72,83.88,83.68,83.88,9324.0,66.099,66.2253,66.0674,66.2253,9324.0
2016-05-02 10:10:00,83.89,83.98,83.85,83.95,5468.0,66.2332,66.3043,66.2016,66.2806,5468.0
2016-05-02 10:20:00,83.94,84.0,83.93,83.97,30930.0,66.2727,66.3201,66.2648,66.2964,30930.0
2016-05-02 10:30:00,83.99,83.99,83.91,83.92,12955.0,66.3122,66.3122,66.249,66.2569,12955.0
2016-05-02 10:40:00,83.88,83.97,83.87,83.97,12523.0,66.2253,66.2964,66.2174,66.2964,12523.0
2016-05-02 10:50:00,83.94,83.94,83.78,83.85,30675.0,66.2727,66.2727,66.1464,66.2016,30675.0
2016-05-02 11:00:00,83.85,83.97,83.83,83.97,18751.0,66.2016,66.2964,66.1859,66.2964,18751.0
2016-05-02 11:10:00,83.99,84.06,83.97,83.99,16121.0,66.3122,66.3674,66.2964,66.3122,16121.0
2016-05-02 11:20:00,83.98,83.98,83.87,83.93,11804.0,66.3043,66.3043,66.2174,66.2648,11804.0
2016-05-02 11:30:00,83.94,84.02,83.89,84.02,33054.0,66.2727,66.3359,66.2332,66.3359,33054.0
2016-05-02 11:40:00,84.01,84.01,83.87,83.89,2714.0,66.328,66.328,66.2174,66.2332,2714.0
2016-05-02 11:50:00,83.89,83.97,83.83,83.85,19059.0,66.2332,66.2964,66.1859,66.2016,19059.0
2016-05-02 12:00:00,83.82,83.87,83.81,83.85,5223.0,66.178,66.2174,66.1701,66.2016,5223.0
2016-05-02 12:10:00,83.86,83.88,83.82,83.83,3415.0,66.2095,66.2253,66.178,66.1859,3415.0
2016-05-02 12:20:00,83.85,83.87,83.81,83.82,4533.0,66.2016,66.2174,66.1701,66.178,4533.0
2016-05-02 12:30:00,83.84,83.93,83.83,83.88,19219.0,66.1937,66.2648,66.1859,66.2253,19219.0
2016-05-02 12:40:00,83.89,83.96,83.87,83.95,33100.0,66.2332,66.2885,66.2174,66.2806,33100.0
2016-05-02 12:50:00,83.94,83.99,83.93,83.99,11357.0,66.2727,66.3122,66.2648,66.3122,11357.0
2016-05-02 13:00:00,84.0,84.03,83.97,84.01,12892.0,66.3201,66.3438,66.2964,66.328,12892.0
2016-05-02 13:10:00,84.01,84.11,84.01,84.1,9213.0,66.328,66.4069,66.328,66.399,9213.0
2016-05-02 13:20:00,84.12,84.14,84.08,84.13,14823.0,66.4148,66.4306,66.3832,66.4227,14823.0
2016-05-02 13:30:00,84.13,84.15,84.1,84.13,5576.0,66.4227,66.4385,66.399,66.4227,5576.0
2016-05-02 13:40:00,84.11,84.17,84.11,84.17,19176.0,66.4069,66.4543,66.4069,66.4543,19176.0
2016-05-02 13:50:00,84.16,84.17,84.11,84.11,3188.0,66.4464,66.4543,66.4069,66.4069,3188.0
2016-05-02 14:00:00,84.12,84.17,84.11,84.16,27755.0,66.4148,66.4543,66.4069,66.4464,27755.0
2016-05-02 14:10:00,84.15,84.2,84.14,84.17,20656.0,66.4385,66.478,66.4306,66.4543,20656.0
2016-05-02 14:20:00,84.17,84.2,84.13,84.16,34903.0,66.4543,66.478,66.4227,66.4464,34903.0
2016-05-02 14:30:00,84.16,84.19,84.11,84.11,11629.0,66.4464,66.4701,66.4069,66.4069,11629.0
2016-05-02 14:40:00,84.1,84.12,84.08,84.11,12967.0,66.399,66.4148,66.3832,66.4069,12967.0
2016-05-02 14:50:00,84.12,84.12,84.06,84.11,13187.0,66.4148,66.4148,66.3674,66.4069,13187.0
2016-05-02 15:00:00,84.11,84.16,84.11,84.14,167569.0,66.4069,66.4464,66.4069,66.4306,167569.0
2016-05-02 15:10:00,84.15,84.16,84.13,84.15,10087.0,66.4385,66.4464,66.4227,66.4385,10087.0
2016-05-02 15:20:00,84.14,84.16,84.11,84.14,13086.0,66.4306,66.4464,66.4069,66.4306,13086.0
2016-05-02 15:30:00,84.14,84.19,84.08,84.17,20882.0,66.4306,66.4701,66.3832,66.4543,20882.0
2016-05-02 15:40:00,84.17,84.27,84.17,84.19,19832.0,66.4543,66.5332,66.4543,66.4701,19832.0
2016-05-02 15:50:00,84.18,84.19,84.13,84.17,17278.0,66.4622,66.4701,66.4227,66.4543,17278.0
2016-05-03 09:30:00,83.58,83.58,83.38,83.44,25385.0,65.9885,65.9885,65.8306,65.8779,25385.0
2016-05-03 09:40:00,83.47,83.51,83.29,83.29,21264.0,65.9016,65.9332,65.7595,65.7595,21264.0
2016-05-03 09:50:00,83.26,83.3,83.22,83.3,28234.0,65.7358,65.7674,65.7042,65.7674,28234.0
2016-05-03 10:00:00,83.27,83.27,83.15,83.16,4948.0,65.7437,65.7437,65.649,65.6569,4948.0
2016-05-03 10:10:00,83.14,83.22,83.08,83.22,4140.0,65.6411,65.7042,65.5937,65.7042,4140.0
2016-05-03 10:20:00,83.21,83.27,83.15,83.27,3931.0,65.6963,65.7437,65.649,65.7437,3931.0
2016-05-03 10:30:00,83.22,83.23,83.08,83.15,32644.0,65.7042,65.7121,65.5937,65.649,32644.0
2016-05-03 10:40:00,83.15,83.23,83.1,83.17,11911.0,65.649,65.7121,65.6095,65.6648,11911.0
2016-05-03 10:50:00,83.19,83.19,83.05,83.08,8039.0,65.6806,65.6806,65.57,65.5937,8039.0
2016-05-03 11:00:00,83.09,83.17,83.03,83.15,17405.0,65.6016,65.6648,65.5542,65.649,17405.0
2016-05-03 11:10:00,83.15,83.16,83.08,83.09,9026.0,65.649,65.6569,65.5937,65.6016,9026.0
2016-05-03 11:20:00,83.1,83.13,83.03,83.09,14150.0,65.6095,65.6332,65.5542,65.6016,14150.0
2016-05-03 11:30:00,83.05,83.14,82.98,83.14,26625.0,65.57,65.6411,65.5148,65.6411,26625.0
2016-05-03 11:40:00,83.15,83.27,83.12,83.23,22354.0,65.649,65.7437,65.6253,65.7121,22354.0
2016-05-03 11:50:00,83.22,83.25,83.19,83.22,10594.0,65.7042,65.7279,65.6806,65.7042,10594.0
2016-05-03 12:00:00,83.22,83.26,83.13,83.19,14348.0,65.7042,65.7358,65.6332,65.6806,14348.0
2016-05-03 12:10:00,83.17,83.17,83.12,83.16,16613.0,65.6648,65.6648,65.6253,65.6569,16613.0
2016-05-03 12:20:00,83.16,83.19,83.12,83.16,12472.0,65.6569,65.6806,65.6253,65.6569,12472.0
2016-05-03 12:30:00,83.18,83.25,83.17,83.25,32934.0,65.6727,65.7279,65.6648,65.7279,32934.0
2016-05-03 12:40:00,83.26,83.3,83.24,83.27,10352.0,65.7358,65.7674,65.72,65.7437,10352.0
2016-05-03 12:50:00,83.27,83.31,83.26,83.31,16511.0,65.7437,65.7753,65.7358,65.7753,16511.0
2016-05-03 13:00:00,83.32,83.4,83.29,83.4,25033.0,65.7832,65.8464,65.7595,65.8464,25033.0
2016-05-03 13:10:00,83.39,83.4,83.33,83.39,9576.0,65.8385,65.8464,65.7911,65.8385,9576.0
2016-05-03 13:20:00,83.39,83.44,83.36,83.43,30423.0,65.8385,65.8779,65.8148,65.87,30423.0
2016-05-03 13:30:00,83.45,83.52,83.42,83.5,86624.0,65.8858,65.9411,65.8621,65.9253,86624.0
2016-05-03 13:40:00,83.48,83.54,83.48,83.5,15544.0,65.9095,65.9569,65.9095,65.9253,15544.0
2016-05-03 13:50:00,83.49,83.53,83.42,83.43,20175.0,65.9174,65.949,65.8621,65.87,20175.0
2016-05-03 14:00:00,83.4,83.44,83.37,83.44,53838.0,65.8464,65.8779,65.8227,65.8779,53838.0
2016-05-03 14:10:00,83.42,83.46,83.3,83.31,46818.0,65.8621,65.8937,65.7674,65.7753,46818.0
2016-05-03 14:20:00,83.31,83.38,83.28,83.38,22244.0,65.7753,65.8306,65.7516,65.8306,22244.0
2016-05-03 14:30:00,83.35,83.47,83.35,83.44,84179.0,65.8069,65.9016,65.8069,65.8779,84179.0
2016-05-03 14:40:00,83.42,83.43,83.27,83.3,23445.0,65.8621,65.87,65.7437,65.7674,23445.0
2016-05-03 14:50:00,83.3,83.37,83.3,83.37,3682.0,65.7674,65.8227,65.7674,65.8227,3682.0
2016-05-03 15:00:00,83.38,83.41,83.32,83.41,10410.0,65.8306,65.8543,65.7832,65.8543,10410.0
2016-05-03 15:10:00,83.4,83.41,83.25,83.31,11108.0,65.8464,65.8543,65.7279,65.7753,11108.0
2016-05-03 15:20:00,83.3,83.34,83.22,83.32,19539.0,65.7674,65.799,65.7042,65.7832,19539.0
2016-05-03 15:30:00,83.29,83.32,83.16,83.23,26107.0,65.7595,65.7832,65.6569,65.7121,26107.0
2016-05-03 15:40:00,83.24,83.38,83.19,83.38,18371.0,65.72,65.8306,65.6806,65.8306,18371.0
2016-05-03 15:50:00,83.37,83.42,83.33,83.36,19837.0,65.8227,65.8621,65.7911,65.8148,19837.0
2016-05-04 09:30:00,82.89,82.99,82.78,82.79,21472.0,65.4437,65.5227,65.3569,65.3647,21472.0
2016-05-04 09:40:00,82.75,82.9,82.73,82.9,13300.0,65.3332,65.4516,65.3174,65.4516,13300.0
2016-05-04 09:50:00,82.85,83.03,82.85,83.01,6793.0,65.4121,65.5542,65.4121,65.5384,6793.0
2016-05-04 10:00:00,83.02,83.07,82.91,82.96,28835.0,65.5463,65.5858,65.4595,65.499,28835.0
2016-05-04 10:10:00,83.0,83.2,83.0,83.08,36014.0,65.5305,65.6885,65.5305,65.5937,36014.0
2016-05-04 10:20:00,83.08,83.09,83.02,83.09,36706.0,65.5937,65.6016,65.5463,65.6016,36706.0
2016-05-04 10:30:00,83.05,83.06,82.89,83.01,35663.0,65.57,65.5779,65.4437,65.5384,35663.0
2016-05-04 10:40:00,82.98,83.01,82.8,82.84,12321.0,65.5148,65.5384,65.3726,65.4042,12321.0
2016-05-04 10:50:00,82.81,82.85,82.79,82.83,15594.0,65.3805,65.4121,65.3647,65.3963,15594.0
2016-05-04 11:00:00,82.83,82.93,82.8,82.88,13688.0,65.3963,65.4753,65.3726,65.4358,13688.0
2016-05-04 11:10:00,82.86,82.86,82.73,82.73,5798.0,65.42,65.42,65.3174,65.3174,5798.0
2016-05-04 11:20:00,82.73,82.74,82.64,82.67,28237.0,65.3174,65.3253,65.2463,65.27,28237.0
2016-05-04 11:30:00,82.66,82.79,82.64,82.77,24151.0,65.2621,65.3647,65.2463,65.349,24151.0
2016-05-04 11:40:00,82.75,82.77,82.71,82.77,6505.0,65.3332,65.349,65.3016,65.349,6505.0
2016-05-04 11:50:00,82.73,82.78,82.71,82.73,12039.0,65.3174,65.3569,65.3016,65.3174,12039.0
2016-05-04 12:00:00,82.74,82.79,82.73,82.73,6425.0,65.3253,65.3647,65.3174,65.3174,6425.0
2016-05-04 12:10:00,82.72,82.84,82.72,82.81,5307.0,65.3095,65.4042,65.3095,65.3805,5307.0
2016-05-04 12:20:00,82.81,82.87,82.81,82.84,6064.0,65.3805,65.4279,65.3805,65.4042,6064.0
2016-05-04 12:30:00,82.8,82.84,82.79,82.79,4198.0,65.3726,65.4042,65.3647,65.3647,4198.0
2016-05-04 12:40:00,82.76,82.77,82.73,82.74,7001.0,65.3411,65.349,65.3174,65.3253,7001.0
2016-05-04 12:50:00,82.72,82.73,82.68,82.68,7018.0,65.3095,65.3174,65.2779,65.2779,7018.0
2016-05-04 13:00:00,82.65,82.7,82.64,82.68,4425.0,65.2542,65.2937,65.2463,65.2779,4425.0
2016-05-04 13:10:00,82.65,82.73,82.63,82.72,23116.0,65.2542,65.3174,65.2384,65.3095,23116.0
2016-05-04 13:20:00,82.73,82.8,82.71,82.79,13133.0,65.3174,65.3726,65.3016,65.3647,13133.0
2016-05-04 13:30:00,82.78,82.79,82.72,82.72,21387.0,65.3569,65.3647,65.3095,65.3095,21387.0
2016-05-04 13:40:00,82.73,82.74,82.66,82.67,18188.0,65.3174,65.3253,65.2621,65.27,18188.0
2016-05-04 13:50:00,82.71,82.73,82.61,82.62,28065.0,65.3016,65.3174,65.2226,65.2305,28065.0
2016-05-04 14:00:00,82.61,82.62,82.53,82.59,38649.0,65.2226,65.2305,65.1595,65.2068,38649.0
2016-05-04 14:10:00,82.6,82.63,82.57,82.61,42983.0,65.2147,65.2384,65.1911,65.2226,42983.0
2016-05-04 14:20:00,82.63,82.76,82.62,82.76,26453.0,65.2384,65.3411,65.2305,65.3411,26453.0
2016-05-04 14:30:00,82.77,82.8,82.75,82.78,20028.0,65.349,65.3726,65.3332,65.3569,20028.0
2016-05-04 14:40:00,82.78,82.79,82.73,82.75,81372.0,65.3569,65.3647,65.3174,65.3332,81372.0
2016-05-04 14:50:00,82.75,82.79,82.73,82.74,34876.0,65.3332,65.3647,65.3174,65.3253,34876.0
2016-05-04 15:00:00,82.75,82.77,82.66,82.7,17630.0,65.3332,65.349,65.2621,65.2937,17630.0
2016-05-04 15:10:00,82.7,82.79,82.65,82.77,69701.0,65.2937,65.3647,65.2542,65.349,69701.0
2016-05-04 15:20:00,82.75,82.8,82.7,82.73,41692.0,65.3332,65.3726,65.2937,65.3174,41692.0
2016-05-04 15:30:00,82.7,82.81,82.7,82.78,48326.0,65.2937,65.3805,65.2937,65.3569,48326.0
2016-05-04 15:40:00,82.79,82.89,82.78,82.87,54879.0,65.3647,65.4437,65.3569,65.4279,54879.0
2016-05-04 15:50:00,82.87,82.87,82.73,82.76,127403.0,65.4279,65.4279,65.3174,65.3411,127403.0
2016-05-05 09:30:00,82.96,83.08,82.96,83.04,13433.0,65.499,65.5937,65.499,65.5621,13433.0
2016-05-05 09:40:00,83.03,83.03,82.84,82.96,12451.0,65.5542,65.5542,65.4042,65.499,12451.0
2016-05-05 09:50:00,82.97,83.07,82.97,82.98,4792.0,65.5069,65.5858,65.5069,65.5148,4792.0
2016-05-05 10:00:00,83.01,83.19,83.0,83.15,9383.0,65.5384,65.6806,65.5305,65.649,9383.0
2016-05-05 10:10:00,83.19,83.21,83.13,83.15,10391.0,65.6806,65.6963,65.6332,65.649,10391.0
2016-05-05 10:20:00,83.14,83.18,82.98,82.99,21025.0,65.6411,65.6727,65.5148,65.5227,21025.0
2016-05-05 10:30:00,83.02,83.08,82.95,82.98,13063.0,65.5463,65.5937,65.4911,65.5148,13063.0
2016-05-05 10:40:00,82.97,82.99,82.93,82.98,18032.0,65.5069,65.5227,65.4753,65.5148,18032.0
2016-05-05 10:50:00,82.98,83.03,82.96,82.97,8910.0,65.5148,65.5542,65.499,65.5069,8910.0
2016-05-05 11:00:00,83.01,83.04,82.98,82.98,17215.0,65.5384,65.5621,65.5148,65.5148,17215.0
2016-05-05 11:10:00,82.99,83.02,82.95,83.01,7952.0,65.5227,65.5463,65.4911,65.5384,7952.0
2016-05-05 11:20:00,82.98,82.98,82.8,82.85,16711.0,65.5148,65.5148,65.3726,65.4121,16711.0
2016-05-05 11:30:00,82.88,83.02,82.87,82.97,7821.0,65.4358,65.5463,65.4279,65.5069,7821.0
2016-05-05 11:40:00,82.98,83.04,82.97,83.01,37487.0,65.5148,65.5621,65.5069,65.5384,37487.0
2016-05-05 11:50:00,83.03,83.05,83.0,83.02,23962.0,65.5542,65.57,65.5305,65.5463,23962.0
2016-05-05 12:00:00,83.01,83.03,82.93,82.93,12708.0,65.5384,65.5542,65.4753,65.4753,12708.0
2016-05-05 12:10:00,82.98,83.0,82.94,82.96,11975.0,65.5148,65.5305,65.4832,65.499,11975.0
2016-05-05 12:20:00,82.93,82.93,82.87,82.87,3872.0,65.4753,65.4753,65.4279,65.4279,3872.0
2016-05-05 12:30:00,82.89,82.89,82.84,82.85,6556.0,65.4437,65.4437,65.4042,65.4121,6556.0
2016-05-05 12:40:00,82.86,82.89,82.83,82.89,14699.0,65.42,65.4437,65.3963,65.4437,14699.0
2016-05-05 12:50:00,82.91,82.93,82.89,82.91,9949.0,65.4595,65.4753,65.4437,65.4595,9949.0
2016-05-05 13:00:00,82.89,82.9,82.77,82.77,8248.0,65.4437,65.4516,65.349,65.349,8248.0
2016-05-05 13:10:00,82.75,82.75,82.63,82.67,5401.0,65.3332,65.3332,65.2384,65.27,5401.0
2016-05-05 13:20:00,82.66,82.66,82.52,82.55,15135.0,65.2621,65.2621,65.1516,65.1753,15135.0
2016-05-05 13:30:00,82.53,82.6,82.53,82.56,5058.0,65.1595,65.2147,65.1595,65.1832,5058.0
2016-05-05 13:40:00,82.58,82.65,82.58,82.64,11644.0,65.1989,65.2542,65.1989,65.2463,11644.0
2016-05-05 13:50:00,82.62,82.65,82.57,82.6,19586.0,65.2305,65.2542,65.1911,65.2147,19586.0
2016-05-05 14:00:00,82.59,82.68,82.56,82.66,31111.0,65.2068,65.2779,65.1832,65.2621,31111.0
2016-05-05 14:10:00,82.65,82.68,82.59,82.61,39554.0,65.2542,65.2779,65.2068,65.2226,39554.0
2016-05-05 14:20:00,82.61,82.72,82.61,82.7,14698.0,65.2226,65.3095,65.2226,65.2937,14698.0
2016-05-05 14:30:00,82.68,82.71,82.63,82.66,11722.0,65.2779,65.3016,65.2384,65.2621,11722.0
2016-05-05 14:40:00,82.67,82.76,82.65,82.72,11549.0,65.27,65.3411,65.2542,65.3095,11549.0
2016-05-05 14:50:00,82.71,82.72,82.62,82.63,17581.0,65.3016,65.3095,65.2305,65.2384,17581.0
2016-05-05 15:00:00,82.62,82.63,82.55,82.58,14831.0,65.2305,65.2384,65.1753,65.1989,14831.0
2016-05-05 15:10:00,82.57,82.65,82.57,82.64,16560.0,65.1911,65.2542,65.1911,65.2463,16560.0
2016-05-05 15:20:00,82.62,82.69,82.62,82.67,23975.0,65.2305,65.2858,65.2305,65.27,23975.0
2016-05-05 15:30:00,82.67,82.68,82.61,82.63,11214.0,65.27,65.2779,65.2226,65.2384,11214.0
2016-05-05 15:40:00,82.65,82.72,82.63,82.64,16655.0,65.2542,65.3095,65.2384,65.2463,16655.0
2016-05-05 15:50:00,82.64,82.73,82.61,82.72,16676.0,65.2463,65.3174,65.2226,65.3095,16676.0
2016-05-06 09:30:00,82.39,82.6,82.29,82.54,36038.0,65.0489,65.2147,64.97,65.1674,36038.0
2016-05-06 09:40:00,82.56,82.73,82.55,82.64,4167.0,65.1832,65.3174,65.1753,65.2463,4167.0
2016-05-06 09:50:00,82.62,82.69,82.58,82.59,13029.0,65.2305,65.2858,65.1989,65.2068,13029.0
2016-05-06 10:00:00,82.59,82.77,82.56,82.73,11384.0,65.2068,65.349,65.1832,65.3174,11384.0
2016-05-06 10:10:00,82.75,82.75,82.65,82.69,5793.0,65.3332,65.3332,65.2542,65.2858,5793.0
2016-05-06 10:20:00,82.64,82.65,82.48,82.56,30352.0,65.2463,65.2542,65.12,65.1832,30352.0
2016-05-06 10:30:00,82.53,82.59,82.41,82.42,48654.0,65.1595,65.2068,65.0647,65.0726,48654.0
2016-05-06 10:40:00,82.43,82.46,82.32,82.39,14323.0,65.0805,65.1042,64.9937,65.0489,14323.0
2016-05-06 10:50:00,82.37,82.4,82.29,82.34,6085.0,65.0331,65.0568,64.97,65.0095,6085.0
2016-05-06 11:00:00,82.38,82.47,82.36,82.43,29595.0,65.041,65.1121,65.0253,65.0805,29595.0
2016-05-06 11:10:00,82.43,82.6,82.43,82.55,14852.0,65.0805,65.2147,65.0805,65.1753,14852.0
2016-05-06 11:20:00,82.58,82.66,82.55,82.63,11655.0,65.1989,65.2621,65.1753,65.2384,11655.0
2016-05-06 11:30:00,82.63,82.66,82.6,82.66,17773.0,65.2384,65.2621,65.2147,65.2621,17773.0
2016-05-06 11:40:00,82.66,82.66,82.54,82.54,8564.0,65.2621,65.2621,65.1674,65.1674,8564.0
2016-05-06 11:50:00,82.53,82.56,82.49,82.53,1093860.0,65.1595,65.1832,65.1279,65.1595,1093860.0
2016-05-06 12:00:00,82.49,82.58,82.49,82.55,9236.0,65.1279,65.1989,65.1279,65.1753,9236.0
2016-05-06 12:10:00,82.55,82.59,82.53,82.56,15554.0,65.1753,65.2068,65.1595,65.1832,15554.0
2016-05-06 12:20:00,82.55,82.59,82.5,82.5,8864.0,65.1753,65.2068,65.1358,65.1358,8864.0
2016-05-06 12:30:00,82.52,82.55,82.47,82.55,8754.0,65.1516,65.1753,65.1121,65.1753,8754.0
2016-05-06 12:40:00,82.53,82.58,82.52,82.54,11557.0,65.1595,65.1989,65.1516,65.1674,11557.0
2016-05-06 12:50:00,82.52,82.6,82.51,82.59,3968.0,65.1516,65.2147,65.1437,65.2068,3968.0
2016-05-06 13:00:00,82.61,82.67,82.58,82.67,6599.0,65.2226,65.27,65.1989,65.27,6599.0
2016-05-06 13:10:00,82.67,82.74,82.66,82.73,42978.0,65.27,65.3253,65.2621,65.3174,42978.0
2016-05-06 13:20:00,82.73,82.75,82.7,82.74,20787.0,65.3174,65.3332,65.2937,65.3253,20787.0
2016-05-06 13:30:00,82.7,82.76,82.67,82.71,12651.0,65.2937,65.3411,65.27,65.3016,12651.0
2016-05-06 13:40:00,82.64,82.72,82.63,82.71,16748.0,65.2463,65.3095,65.2384,65.3016,16748.0
2016-05-06 13:50:00,82.7,82.86,82.7,82.86,30082.0,65.2937,65.42,65.2937,65.42,30082.0
2016-05-06 14:00:00,82.83,82.97,82.82,82.95,33470.0,65.3963,65.5069,65.3884,65.4911,33470.0
2016-05-06 14:10:00,82.97,82.98,82.89,82.98,25763.0,65.5069,65.5148,65.4437,65.5148,25763.0
2016-05-06 14:20:00,82.98,83.0,82.93,82.94,11111.0,65.5148,65.5305,65.4753,65.4832,11111.0
2016-05-06 14:30:00,82.93,82.94,82.86,82.91,153857.0,65.4753,65.4832,65.42,65.4595,153857.0
2016-05-06 14:40:00,82.91,82.99,82.91,82.94,72365.0,65.4595,65.5227,65.4595,65.4832,72365.0
2016-05-06 14:50:00,82.94,83.0,82.92,82.92,21587.0,65.4832,65.5305,65.4674,65.4674,21587.0
2016-05-06 15:00:00,82.91,82.99,82.91,82.94,20238.0,65.4595,65.5227,65.4595,65.4832,20238.0
2016-05-06 15:10:00,82.95,82.97,82.92,82.94,27815.0,65.4911,65.5069,65.4674,65.4832,27815.0
2016-05-06 15:20:00,82.93,82.97,82.92,82.93,22736.0,65.4753,65.5069,65.4674,65.4753,22736.0
2016-05-06 15:30:00,82.93,82.94,82.84,82.86,21798.0,65.4753,65.4832,65.4042,65.42,21798.0
2016-05-06 15:40:00,82.87,82.88,82.8,82.82,10614.0,65.4279,65.4358,65.3726,65.3884,10614.0
2016-05-06 15:50:00,82.83,82.95,82.83,82.95,14438.0,65.3963,65.4911,65.3963,65.4911,14438.0
2016-05-09 09:30:00,82.89,83.0,82.81,82.99,21635.0,65.4437,65.5305,65.3805,65.5227,21635.0
2016-05-09 09:40:00,82.98,83.09,82.96,82.96,3650.0,65.5148,65.6016,65.499,65.499,3650.0
2016-05-09 09:50:00,82.95,82.97,82.92,82.97,6227.0,65.4911,65.5069,65.4674,65.5069,6227.0
2016-05-09 10:00:00,83.04,83.07,82.98,83.05,8598.0,65.5621,65.5858,65.5148,65.57,8598.0
2016-05-09 10:10:00,82.97,83.02,82.91,82.91,8542.0,65.5069,65.5463,65.4595,65.4595,8542.0
2016-05-09 10:20:00,82.92,82.94,82.75,82.78,26073.0,65.4674,65.4832,65.3332,65.3569,26073.0
2016-05-09 10:30:00,82.77,82.83,82.71,82.74,12940.0,65.349,65.3963,65.3016,65.3253,12940.0
2016-05-09 10:40:00,82.74,82.81,82.74,82.77,8832.0,65.3253,65.3805,65.3253,65.349,8832.0
2016-05-09 10:50:00,82.79,82.8,82.71,82.73,13345.0,65.3647,65.3726,65.3016,65.3174,13345.0
2016-05-09 11:00:00,82.73,82.82,82.71,82.75,6600.0,65.3174,65.3884,65.3016,65.3332,6600.0
2016-05-09 11:10:00,82.75,82.75,82.56,82.57,18298.0,65.3332,65.3332,65.1832,65.1911,18298.0
2016-05-09 11:20:00,82.58,82.67,82.58,82.65,18267.0,65.1989,65.27,65.1989,65.2542,18267.0
2016-05-09 11:30:00,82.64,82.7,82.62,82.69,10246.0,65.2463,65.2937,65.2305,65.2858,10246.0
2016-05-09 11:40:00,82.69,82.75,82.68,82.73,5680.0,65.2858,65.3332,65.2779,65.3174,5680.0
2016-05-09 11:50:00,82.75,82.77,82.73,82.73,8270.0,65.3332,65.349,65.3174,65.3174,8270.0
2016-05-09 12:00:00,82.73,82.75,82.66,82.67,2970.0,65.3174,65.3332,65.2621,65.27,2970.0
2016-05-09 12:10:00,82.66,82.74,82.64,82.73,53219.0,65.2621,65.3253,65.2463,65.3174,53219.0
2016-05-09 12:20:00,82.74,82.8,82.72,82.79,27697.0,65.3253,65.3726,65.3095,65.3647,27697.0
2016-05-09 12:30:00,82.78,82.79,82.73,82.74,22730.0,65.3569,65.3647,65.3174,65.3253,22730.0
2016-05-09 12:40:00,82.74,82.78,82.74,82.75,44587.0,65.3253,65.3569,65.3253,65.3332,44587.0
2016-05-09 12:50:00,82.75,82.79,82.7,82.79,8001.0,65.3332,65.3647,65.2937,65.3647,8001.0
2016-05-09 13:00:00,82.8,82.85,82.77,82.84,17722.0,65.3726,65.4121,65.349,65.4042,17722.0
2016-05-09 13:10:00,82.86,82.88,82.81,82.81,20309.0,65.42,65.4358,65.3805,65.3805,20309.0
2016-05-09 13:20:00,82.82,82.86,82.81,82.85,23316.0,65.3884,65.42,65.3805,65.4121,23316.0
2016-05-09 13:30:00,82.85,82.88,82.81,82.82,28643.0,65.4121,65.4358,65.3805,65.3884,28643.0
2016-05-09 13:40:00,82.82,82.89,82.81,82.85,17919.0,65.3884,65.4437,65.3805,65.4121,17919.0
2016-05-09 13:50:00,82.86,82.87,82.77,82.79,21735.0,65.42,65.4279,65.349,65.3647,21735.0
2016-05-09 14:00:00,82.79,82.83,82.7,82.72,50958.0,65.3647,65.3963,65.2937,65.3095,50958.0
2016-05-09 14:10:00,82.72,82.78,82.71,82.76,17220.0,65.3095,65.3569,65.3016,65.3411,17220.0
2016-05-09 14:20:00,82.77,82.85,82.76,82.82,23665.0,65.349,65.4121,65.3411,65.3884,23665.0
2016-05-09 14:30:00,82.84,82.86,82.8,82.86,22189.0,65.4042,65.42,65.3726,65.42,22189.0
2016-05-09 14:40:00,82.87,82.87,82.83,82.86,16370.0,65.4279,65.4279,65.3963,65.42,16370.0
2016-05-09 14:50:00,82.9,82.97,82.9,82.96,20414.0,65.4516,65.5069,65.4516,65.499,20414.0
2016-05-09 15:00:00,82.98,82.98,82.9,82.93,9848.0,65.5148,65.5148,65.4516,65.4753,9848.0
2016-05-09 15:10:00,82.93,82.96,82.9,82.94,10936.0,65.4753,65.499,65.4516,65.4832,10936.0
2016-05-09 15:20:00,82.92,82.95,82.89,82.89,87212.0,65.4674,65.4911,65.4437,65.4437,87212.0
2016-05-09 15:30:00,82.9,82.91,82.85,82.88,14438.0,65.4516,65.4595,65.4121,65.4358,14438.0
2016-05-09 15:40:00,82.87,82.91,82.84,82.85,12040.0,65.4279,65.4595,65.4042,65.4121,12040.0
2016-05-09 15:50:00,82.85,82.85,82.77,82.81,22843.0,65.4121,65.4121,65.349,65.3805,22843.0
2016-05-10 09:30:00,83.08,83.26,83.08,83.21,12970.0,65.5937,65.7358,65.5937,65.6963,12970.0
2016-05-10 09:40:00,83.24,83.44,83.24,83.44,30849.0,65.72,65.8779,65.72,65.8779,30849.0
2016-05-10 09:50:00,83.48,83.48,83.38,83.42,7740.0,65.9095,65.9095,65.8306,65.8621,7740.0
2016-05-10 10:00:00,83.41,83.42,83.31,83.32,7261.0,65.8543,65.8621,65.7753,65.7832,7261.0
2016-05-10 10:10:00,83.33,83.46,83.33,83.44,2750.0,65.7911,65.8937,65.7911,65.8779,2750.0
2016-05-10 10:20:00,83.41,83.46,83.36,83.38,8399.0,65.8543,65.8937,65.8148,65.8306,8399.0
2016-05-10 10:30:00,83.42,83.52,83.42,83.5,6029.0,65.8621,65.9411,65.8621,65.9253,6029.0
2016-05-10 10:40:00,83.49,83.59,83.49,83.59,14434.0,65.9174,65.9964,65.9174,65.9964,14434.0
2016-05-10 10:50:00,83.58,83.6,83.54,83.56,42604.0,65.9885,66.0043,65.9569,65.9727,42604.0
2016-05-10 11:00:00,83.54,83.57,83.52,83.54,16065.0,65.9569,65.9806,65.9411,65.9569,16065.0
2016-05-10 11:10:00,83.56,83.58,83.5,83.51,9747.0,65.9727,65.9885,65.9253,65.9332,9747.0
2016-05-10 11:20:00,83.49,83.49,83.45,83.47,24925.0,65.9174,65.9174,65.8858,65.9016,24925.0
2016-05-10 11:30:00,83.5,83.57,83.49,83.56,23572.0,65.9253,65.9806,65.9174,65.9727,23572.0
2016-05-10 11:40:00,83.55,83.57,83.53,83.55,6058.0,65.9648,65.9806,65.949,65.9648,6058.0
2016-05-10 11:50:00,83.54,83.6,83.54,83.58,2598.0,65.9569,66.0043,65.9569,65.9885,2598.0
2016-05-10 12:00:00,83.6,83.64,83.59,83.63,10033.0,66.0043,66.0358,65.9964,66.0279,10033.0
2016-05-10 12:10:00,83.64,83.69,83.64,83.68,32100.0,66.0358,66.0753,66.0358,66.0674,32100.0
2016-05-10 12:20:00,83.68,83.69,83.66,83.66,17396.0,66.0674,66.0753,66.0516,66.0516,17396.0
2016-05-10 12:30:00,83.67,83.67,83.63,83.64,22442.0,66.0595,66.0595,66.0279,66.0358,22442.0
2016-05-10 12:40:00,83.62,83.67,83.62,83.63,9128.0,66.0201,66.0595,66.0201,66.0279,9128.0
2016-05-10 12:50:00,83.61,83.63,83.61,83.63,2699.0,66.0122,66.0279,66.0122,66.0279,2699.0
2016-05-10 13:00:00,83.62,83.64,83.6,83.63,7850.0,66.0201,66.0358,66.0043,66.0279,7850.0
2016-05-10 13:10:00,83.62,83.64,83.58,83.58,12805.0,66.0201,66.0358,65.9885,65.9885,12805.0
2016-05-10 13:20:00,83.59,83.61,83.56,83.58,28848.0,65.9964,66.0122,65.9727,65.9885,28848.0
2016-05-10 13:30:00,83.6,83.62,83.58,83.61,25476.0,66.0043,66.0201,65.9885,66.0122,25476.0
2016-05-10 13:40:00,83.59,83.64,83.59,83.63,32291.0,65.9964,66.0358,65.9964,66.0279,32291.0
2016-05-10 13:50:00,83.64,83.7,83.63,83.68,20191.0,66.0358,66.0832,66.0279,66.0674,20191.0
2016-05-10 14:00:00,83.67,83.69,83.65,83.66,18264.0,66.0595,66.0753,66.0437,66.0516,18264.0
2016-05-10 14:10:00,83.67,83.69,83.66,83.67,8675.0,66.0595,66.0753,66.0516,66.0595,8675.0
2016-05-10 14:20:00,83.66,83.71,83.66,83.71,11833.0,66.0516,66.0911,66.0516,66.0911,11833.0
2016-05-10 14:30:00,83.7,83.72,83.69,83.71,38475.0,66.0832,66.099,66.0753,66.0911,38475.0
2016-05-10 14:40:00,83.71,83.75,83.71,83.74,17340.0,66.0911,66.1227,66.0911,66.1148,17340.0
2016-05-10 14:50:00,83.73,83.73,83.68,83.69,7702.0,66.1069,66.1069,66.0674,66.0753,7702.0
2016-05-10 15:00:00,83.68,83.72,83.67,83.72,12632.0,66.0674,66.099,66.0595,66.099,12632.0
2016-05-10 15:10:00,83.72,83.77,83.71,83.75,35877.0,66.099,66.1385,66.0911,66.1227,35877.0
2016-05-10 15:20:00,83.75,83.8,83.73,83.78,19435.0,66.1227,66.1622,66.1069,66.1464,19435.0
2016-05-10 15:30:00,83.77,83.78,83.75,83.76,9799.0,66.1385,66.1464,66.1227,66.1306,9799.0
2016-05-10 15:40:00,83.77,83.83,83.76,83.8,79006.0,66.1385,66.1859,66.1306,66.1622,79006.0
2016-05-10 15:50:00,83.8,83.86,83.8,83.83,28485.0,66.1622,66.2095,66.1622,66.1859,28485.0
2016-05-11 09:30:00,83.68,83.82,83.62,83.79,16020.0,66.0674,66.178,66.0201,66.1543,16020.0
2016-05-11 09:40:00,83.75,83.76,83.71,83.73,12452.0,66.1227,66.1306,66.0911,66.1069,12452.0
2016-05-11 09:50:00,83.69,83.69,83.61,83.63,7069.0,66.0753,66.0753,66.0122,66.0279,7069.0
2016-05-11 10:00:00,83.6,83.63,83.56,83.63,9031.0,66.0043,66.0279,65.9727,66.0279,9031.0
2016-05-11 10:10:00,83.59,83.68,83.56,83.65,6013.0,65.9964,66.0674,65.9727,66.0437,6013.0
2016-05-11 10:20:00,83.63,83.72,83.63,83.71,24505.0,66.0279,66.099,66.0279,66.0911,24505.0
2016-05-11 10:30:00,83.74,83.96,83.74,83.89,29984.0,66.1148,66.2885,66.1148,66.2332,29984.0
2016-05-11 10:40:00,83.9,83.9,83.83,83.87,14292.0,66.2411,66.2411,66.1859,66.2174,14292.0
2016-05-11 10:50:00,83.89,83.92,83.85,83.9,14234.0,66.2332,66.2569,66.2016,66.2411,14234.0
2016-05-11 11:00:00,83.88,83.88,83.63,83.69,27487.0,66.2253,66.2253,66.0279,66.0753,27487.0
2016-05-11 11:10:00,83.7,83.8,83.7,83.79,12560.0,66.0832,66.1622,66.0832,66.1543,12560.0
2016-05-11 11:20:00,83.79,83.85,83.77,83.77,10366.0,66.1543,66.2016,66.1385,66.1385,10366.0
2016-05-11 11:30:00,83.78,83.81,83.73,83.76,14870.0,66.1464,66.1701,66.1069,66.1306,14870.0
2016-05-11 11:40:00,83.76,83.8,83.71,83.72,11208.0,66.1306,66.1622,66.0911,66.099,11208.0
2016-05-11 11:50:00,83.72,83.76,83.7,83.73,11053.0,66.099,66.1306,66.0832,66.1069,11053.0
2016-05-11 12:00:00,83.75,83.77,83.7,83.74,18125.0,66.1227,66.1385,66.0832,66.1148,18125.0
2016-05-11 12:10:00,83.75,83.78,83.74,83.76,40650.0,66.1227,66.1464,66.1148,66.1306,40650.0
2016-05-11 12:20:00,83.77,83.77,83.73,83.75,4640.0,66.1385,66.1385,66.1069,66.1227,4640.0
2016-05-11 12:30:00,83.74,83.79,83.73,83.79,11270.0,66.1148,66.1543,66.1069,66.1543,11270.0
2016-05-11 12:40:00,83.76,83.77,83.73,83.74,2654.0,66.1306,66.1385,66.1069,66.1148,2654.0
2016-05-11 12:50:00,83.7,83.71,83.67,83.69,1717.0,66.0832,66.0911,66.0595,66.0753,1717.0
2016-05-11 13:00:00,83.69,83.72,83.66,83.7,9692.0,66.0753,66.099,66.0516,66.0832,9692.0
2016-05-11 13:10:00,83.71,83.73,83.67,83.67,5154.0,66.0911,66.1069,66.0595,66.0595,5154.0
2016-05-11 13:20:00,83.68,83.69,83.59,83.62,22108.0,66.0674,66.0753,65.9964,66.0201,22108.0
2016-05-11 13:30:00,83.64,83.66,83.6,83.61,15888.0,66.0358,66.0516,66.0043,66.0122,15888.0
2016-05-11 13:40:00,83.61,83.65,83.59,83.64,29651.0,66.0122,66.0437,65.9964,66.0358,29651.0
2016-05-11 13:50:00,83.65,83.66,83.57,83.57,8425.0,66.0437,66.0516,65.9806,65.9806,8425.0
2016-05-11 14:00:00,83.57,83.57,83.44,83.44,19977.0,65.9806,65.9806,65.8779,65.8779,19977.0
2016-05-11 14:10:00,83.45,83.48,83.4,83.43,208900.0,65.8858,65.9095,65.8464,65.87,208900.0
2016-05-11 14:20:00,83.43,83.49,83.41,83.48,57298.0,65.87,65.9174,65.8543,65.9095,57298.0
2016-05-11 14:30:00,83.48,83.5,83.46,83.49,12800.0,65.9095,65.9253,65.8937,65.9174,12800.0
2016-05-11 14:40:00,83.48,83.49,83.37,83.38,27760.0,65.9095,65.9174,65.8227,65.8306,27760.0
2016-05-11 14:50:00,83.4,83.41,83.36,83.36,4566.0,65.8464,65.8543,65.8148,65.8148,4566.0
2016-05-11 15:00:00,83.39,83.46,83.37,83.44,21577.0,65.8385,65.8937,65.8227,65.8779,21577.0
2016-05-11 15:10:00,83.44,83.46,83.4,83.4,16447.0,65.8779,65.8937,65.8464,65.8464,16447.0
2016-05-11 15:20:00,83.36,83.43,83.36,83.41,6007.0,65.8148,65.87,65.8148,65.8543,6007.0
2016-05-11 15:30:00,83.42,83.46,83.4,83.4,27272.0,65.8621,65.8937,65.8464,65.8464,27272.0
2016-05-11 15:40:00,83.39,83.41,83.33,83.36,26831.0,65.8385,65.8543,65.7911,65.8148,26831.0
2016-05-11 15:50:00,83.34,83.35,83.29,83.31,12988.0,65.799,65.8069,65.7595,65.7753,12988.0
2016-05-12 09:30:00,83.63,83.71,83.55,83.61,19385.0,66.0279,66.0911,65.9648,66.0122,19385.0
2016-05-12 09:40:00,83.61,83.66,83.54,83.61,7884.0,66.0122,66.0516,65.9569,66.0122,7884.0
2016-05-12 09:50:00,83.62,83.72,83.48,83.49,17089.0,66.0201,66.099,65.9095,65.9174,17089.0
2016-05-12 10:00:00,83.47,83.52,83.42,83.44,7931.0,65.9016,65.9411,65.8621,65.8779,7931.0
2016-05-12 10:10:00,83.43,83.54,83.39,83.39,3642.0,65.87,65.9569,65.8385,65.8385,3642.0
2016-05-12 10:20:00,83.35,83.45,83.35,83.43,19177.0,65.8069,65.8858,65.8069,65.87,19177.0
2016-05-12 10:30:00,83.38,83.45,83.34,83.44,37326.0,65.8306,65.8858,65.799,65.8779,37326.0
2016-05-12 10:40:00,83.42,83.42,83.26,83.3,18458.0,65.8621,65.8621,65.7358,65.7674,18458.0
2016-05-12 10:50:00,83.31,83.39,83.3,83.34,4671.0,65.7753,65.8385,65.7674,65.799,4671.0
2016-05-12 11:00:00,83.3,83.33,83.1,83.1,14091.0,65.7674,65.7911,65.6095,65.6095,14091.0
2016-05-12 11:10:00,83.1,83.13,83.04,83.09,13093.0,65.6095,65.6332,65.5621,65.6016,13093.0
2016-05-12 11:20:00,83.08,83.12,83.05,83.11,9095.0,65.5937,65.6253,65.57,65.6174,9095.0
2016-05-12 11:30:00,83.1,83.17,83.1,83.14,14139.0,65.6095,65.6648,65.6095,65.6411,14139.0
2016-05-12 11:40:00,83.16,83.16,83.07,83.08,13431.0,65.6569,65.6569,65.5858,65.5937,13431.0
2016-05-12 11:50:00,83.13,83.13,82.99,83.01,23363.0,65.6332,65.6332,65.5227,65.5384,23363.0
2016-05-12 12:00:00,82.99,83.07,82.95,83.06,14133.0,65.5227,65.5858,65.4911,65.5779,14133.0
2016-05-12 12:10:00,83.08,83.09,83.04,83.06,13361.0,65.5937,65.6016,65.5621,65.5779,13361.0
2016-05-12 12:20:00,83.09,83.12,83.06,83.09,17410.0,65.6016,65.6253,65.5779,65.6016,17410.0
2016-05-12 12:30:00,83.09,83.12,83.0,83.03,6592.0,65.6016,65.6253,65.5305,65.5542,6592.0
2016-05-12 12:40:00,83.05,83.17,83.04,83.17,11545.0,65.57,65.6648,65.5621,65.6648,11545.0
2016-05-12 12:50:00,83.17,83.25,83.17,83.25,7655.0,65.6648,65.7279,65.6648,65.7279,7655.0
2016-05-12 13:00:00,83.26,83.26,83.21,83.22,8756.0,65.7358,65.7358,65.6963,65.7042,8756.0
2016-05-12 13:10:00,83.21,83.21,83.15,83.17,34061.0,65.6963,65.6963,65.649,65.6648,34061.0
2016-05-12 13:20:00,83.15,83.2,83.15,83.2,16269.0,65.649,65.6885,65.649,65.6885,16269.0
2016-05-12 13:30:00,83.17,83.18,83.08,83.1,3672.0,65.6648,65.6727,65.5937,65.6095,3672.0
2016-05-12 13:40:00,83.1,83.23,83.09,83.19,7722.0,65.6095,65.7121,65.6016,65.6806,7722.0
2016-05-12 13:50:00,83.19,83.3,83.18,83.3,22813.0,65.6806,65.7674,65.6727,65.7674,22813.0
2016-05-12 14:00:00,83.32,83.38,83.3,83.35,53101.0,65.7832,65.8306,65.7674,65.8069,53101.0
2016-05-12 14:10:00,83.36,83.5,83.34,83.44,29307.0,65.8148,65.9253,65.799,65.8779,29307.0
2016-05-12 14:20:00,83.46,83.48,83.42,83.47,16857.0,65.8937,65.9095,65.8621,65.9016,16857.0
2016-05-12 14:30:00,83.45,83.47,83.39,83.43,17547.0,65.8858,65.9016,65.8385,65.87,17547.0
2016-05-12 14:40:00,83.43,83.57,83.43,83.56,15575.0,65.87,65.9806,65.87,65.9727,15575.0
2016-05-12 14:50:00,83.56,83.58,83.51,83.51,3050.0,65.9727,65.9885,65.9332,65.9332,3050.0
2016-05-12 15:00:00,83.51,83.52,83.47,83.5,5676.0,65.9332,65.9411,65.9016,65.9253,5676.0
2016-05-12 15:10:00,83.48,83.55,83.45,83.47,42526.0,65.9095,65.9648,65.8858,65.9016,42526.0
2016-05-12 15:20:00,83.44,83.48,83.44,83.46,5650.0,65.8779,65.9095,65.8779,65.8937,5650.0
2016-05-12 15:30:00,83.46,83.49,83.4,83.42,8497.0,65.8937,65.9174,65.8464,65.8621,8497.0
2016-05-12 15:40:00,83.42,83.45,83.4,83.45,9782.0,65.8621,65.8858,65.8464,65.8858,9782.0
2016-05-12 15:50:00,83.4,83.4,83.31,83.37,62003.0,65.8464,65.8464,65.7753,65.8227,62003.0
2016-05-13 09:30:00,83.23,83.42,83.2,83.42,34375.0,65.7121,65.8621,65.6885,65.8621,34375.0
2016-05-13 09:40:00,83.39,83.47,83.36,83.41,102699.0,65.8385,65.9016,65.8148,65.8543,102699.0
2016-05-13 09:50:00,83.42,83.42,83.19,83.23,13449.0,65.8621,65.8621,65.6806,65.7121,13449.0
2016-05-13 10:00:00,83.22,83.28,83.1,83.1,24226.0,65.7042,65.7516,65.6095,65.6095,24226.0
2016-05-13 10:10:00,83.06,83.21,83.06,83.21,8285.0,65.5779,65.6963,65.5779,65.6963,8285.0
2016-05-13 10:20:00,83.22,83.24,83.12,83.12,230896.0,65.7042,65.72,65.6253,65.6253,230896.0
2016-05-13 10:30:00,83.1,83.16,83.06,83.09,13911.0,65.6095,65.6569,65.5779,65.6016,13911.0
2016-05-13 10:40:00,83.11,83.13,82.98,82.98,9051.0,65.6174,65.6332,65.5148,65.5148,9051.0
2016-05-13 10:50:00,83.01,83.1,83.0,83.08,20996.0,65.5384,65.6095,65.5305,65.5937,20996.0
2016-05-13 11:00:00,83.08,83.25,83.08,83.21,11868.0,65.5937,65.7279,65.5937,65.6963,11868.0
2016-05-13 11:10:00,83.23,83.24,83.13,83.18,10107.0,65.7121,65.72,65.6332,65.6727,10107.0
2016-05-13 11:20:00,83.2,83.39,83.2,83.36,14418.0,65.6885,65.8385,65.6885,65.8148,14418.0
2016-05-13 11:30:00,83.37,83.37,83.25,83.28,13749.0,65.8227,65.8227,65.7279,65.7516,13749.0
2016-05-13 11:40:00,83.27,83.27,83.2,83.23,9615.0,65.7437,65.7437,65.6885,65.7121,9615.0
2016-05-13 11:50:00,83.18,83.22,83.14,83.16,24723.0,65.6727,65.7042,65.6411,65.6569,24723.0
2016-05-13 12:00:00,83.17,83.18,83.12,83.13,14137.0,65.6648,65.6727,65.6253,65.6332,14137.0
2016-05-13 12:10:00,83.13,83.16,83.09,83.16,12208.0,65.6332,65.6569,65.6016,65.6569,12208.0
2016-05-13 12:20:00,83.18,83.19,83.15,83.17,16933.0,65.6727,65.6806,65.649,65.6648,16933.0
2016-05-13 12:30:00,83.16,83.21,83.11,83.13,20181.0,65.6569,65.6963,65.6174,65.6332,20181.0
2016-05-13 12:40:00,83.09,83.09,83.02,83.05,11553.0,65.6016,65.6016,65.5463,65.57,11553.0
2016-05-13 12:50:00,83.05,83.07,82.96,82.96,36945.0,65.57,65.5858,65.499,65.499,36945.0
2016-05-13 13:00:00,82.97,83.01,82.96,82.99,4826.0,65.5069,65.5384,65.499,65.5227,4826.0
2016-05-13 13:10:00,82.98,83.04,82.96,82.97,19817.0,65.5148,65.5621,65.499,65.5069,19817.0
2016-05-13 13:20:00,82.97,82.98,82.84,82.84,11840.0,65.5069,65.5148,65.4042,65.4042,11840.0
2016-05-13 13:30:00,82.85,82.88,82.8,82.8,30203.0,65.4121,65.4358,65.3726,65.3726,30203.0
2016-05-13 13:40:00,82.79,82.81,82.73,82.73,22559.0,65.3647,65.3805,65.3174,65.3174,22559.0
2016-05-13 13:50:00,82.69,82.7,82.59,82.68,100518.0,65.2858,65.2937,65.2068,65.2779,100518.0
2016-05-13 14:00:00,82.68,82.74,82.63,82.71,23520.0,65.2779,65.3253,65.2384,65.3016,23520.0
2016-05-13 14:10:00,82.7,82.71,82.61,82.63,12857.0,65.2937,65.3016,65.2226,65.2384,12857.0
2016-05-13 14:20:00,82.61,82.61,82.45,82.52,24999.0,65.2226,65.2226,65.0963,65.1516,24999.0
2016-05-13 14:30:00,82.51,82.54,82.45,82.46,32784.0,65.1437,65.1674,65.0963,65.1042,32784.0
2016-05-13 14:40:00,82.45,82.49,82.37,82.47,25656.0,65.0963,65.1279,65.0331,65.1121,25656.0
2016-05-13 14:50:00,82.49,82.54,82.42,82.53,13478.0,65.1279,65.1674,65.0726,65.1595,13478.0
2016-05-13 15:00:00,82.46,82.54,82.45,82.47,21167.0,65.1042,65.1674,65.0963,65.1121,21167.0
2016-05-13 15:10:00,82.46,82.57,82.46,82.56,16377.0,65.1042,65.1911,65.1042,65.1832,16377.0
2016-05-13 15:20:00,82.54,82.59,82.5,82.51,23466.0,65.1674,65.2068,65.1358,65.1437,23466.0
2016-05-13 15:30:00,82.52,82.55,82.48,82.52,4477.0,65.1516,65.1753,65.12,65.1516,4477.0
2016-05-13 15:40:00,82.54,82.62,82.52,82.54,16266.0,65.1674,65.2305,65.1516,65.1674,16266.0
2016-05-13 15:50:00,82.54,82.57,82.49,82.52,26159.0,65.1674,65.1911,65.1279,65.1516,26159.0
2016-05-16 09:30:00,82.52,82.83,82.52,82.82,31783.0,65.1516,65.3963,65.1516,65.3884,31783.0
2016-05-16 09:40:00,82.82,82.94,82.81,82.89,8813.0,65.3884,65.4832,65.3805,65.4437,8813.0
2016-05-16 09:50:00,82.91,82.94,82.83,82.84,3012.0,65.4595,65.4832,65.3963,65.4042,3012.0
2016-05-16 10:00:00,82.83,82.89,82.78,82.89,10024.0,65.3963,65.4437,65.3569,65.4437,10024.0
2016-05-16 10:10:00,82.93,83.01,82.93,82.96,10613.0,65.4753,65.5384,65.4753,65.499,10613.0
2016-05-16 10:20:00,82.96,83.0,82.88,82.95,30276.0,65.499,65.5305,65.4358,65.4911,30276.0
2016-05-16 10:30:00,82.96,83.03,82.94,83.0,15172.0,65.499,65.5542,65.4832,65.5305,15172.0
2016-05-16 10:40:00,82.99,83.0,82.92,82.99,17190.0,65.5227,65.5305,65.4674,65.5227,17190.0
2016-05-16 10:50:00,83.01,83.07,83.01,83.07,6707.0,65.5384,65.5858,65.5384,65.5858,6707.0
2016-05-16 11:00:00,83.08,83.15,83.07,83.09,15468.0,65.5937,65.649,65.5858,65.6016,15468.0
2016-05-16 11:10:00,83.09,83.11,83.07,83.09,4286.0,65.6016,65.6174,65.5858,65.6016,4286.0
2016-05-16 11:20:00,83.07,83.09,83.05,83.07,9034.0,65.5858,65.6016,65.57,65.5858,9034.0
2016-05-16 11:30:00,83.09,83.12,83.08,83.11,12450.0,65.6016,65.6253,65.5937,65.6174,12450.0
2016-05-16 11:40:00,83.11,83.21,83.11,83.2,19494.0,65.6174,65.6963,65.6174,65.6885,19494.0
2016-05-16 11:50:00,83.21,83.23,83.19,83.22,11069.0,65.6963,65.7121,65.6806,65.7042,11069.0
2016-05-16 12:00:00,83.24,83.25,83.17,83.18,5478.0,65.72,65.7279,65.6648,65.6727,5478.0
2016-05-16 12:10:00,83.21,83.21,83.17,83.2,12445.0,65.6963,65.6963,65.6648,65.6885,12445.0
2016-05-16 12:20:00,83.18,83.2,83.1,83.11,44758.0,65.6727,65.6885,65.6095,65.6174,44758.0
2016-05-16 12:30:00,83.11,83.15,83.11,83.14,10655.0,65.6174,65.649,65.6174,65.6411,10655.0
2016-05-16 12:40:00,83.13,83.16,83.11,83.16,4470.0,65.6332,65.6569,65.6174,65.6569,4470.0
2016-05-16 12:50:00,83.15,83.22,83.14,83.2,3822.0,65.649,65.7042,65.6411,65.6885,3822.0
2016-05-16 13:00:00,83.22,83.27,83.18,83.18,8205.0,65.7042,65.7437,65.6727,65.6727,8205.0
2016-05-16 13:10:00,83.19,83.25,83.19,83.24,18253.0,65.6806,65.7279,65.6806,65.72,18253.0
2016-05-16 13:20:00,83.26,83.26,83.22,83.25,5141.0,65.7358,65.7358,65.7042,65.7279,5141.0
2016-05-16 13:30:00,83.24,83.25,83.19,83.21,6619.0,65.72,65.7279,65.6806,65.6963,6619.0
2016-05-16 13:40:00,83.18,83.21,83.15,83.21,17476.0,65.6727,65.6963,65.649,65.6963,17476.0
2016-05-16 13:50:00,83.21,83.25,83.19,83.25,23729.0,65.6963,65.7279,65.6806,65.7279,23729.0
2016-05-16 14:00:00,83.23,83.36,83.22,83.36,46303.0,65.7121,65.8148,65.7042,65.8148,46303.0
2016-05-16 14:10:00,83.37,83.43,83.36,83.4,26403.0,65.8227,65.87,65.8148,65.8464,26403.0
2016-05-16 14:20:00,83.41,83.45,83.4,83.43,36650.0,65.8543,65.8858,65.8464,65.87,36650.0
2016-05-16 14:30:00,83.44,83.46,83.4,83.41,22206.0,65.8779,65.8937,65.8464,65.8543,22206.0
2016-05-16 14:40:00,83.41,83.46,83.4,83.43,50075.0,65.8543,65.8937,65.8464,65.87,50075.0
2016-05-16 14:50:00,83.42,83.45,83.4,83.45,11875.0,65.8621,65.8858,65.8464,65.8858,11875.0
2016-05-16 15:00:00,83.45,83.51,83.44,83.51,11480.0,65.8858,65.9332,65.8779,65.9332,11480.0
2016-05-16 15:10:00,83.49,83.49,83.4,83.42,18502.0,65.9174,65.9174,65.8464,65.8621,18502.0
2016-05-16 15:20:00,83.43,83.45,83.4,83.41,22329.0,65.87,65.8858,65.8464,65.8543,22329.0
2016-05-16 15:30:00,83.4,83.41,83.32,83.38,24664.0,65.8464,65.8543,65.7832,65.8306,24664.0
2016-05-16 15:40:00,83.37,83.37,83.28,83.33,28859.0,65.8227,65.8227,65.7516,65.7911,28859.0
2016-05-16 15:50:00,83.32,83.33,83.26,83.3,22891.0,65.7832,65.7911,65.7358,65.7674,22891.0
2016-05-17 09:30:00,83.13,83.24,83.06,83.07,27609.0,65.6332,65.72,65.5779,65.5858,27609.0
2016-05-17 09:40:00,83.03,83.08,82.98,83.08,4431.0,65.5542,65.5937,65.5148,65.5937,4431.0
2016-05-17 09:50:00,83.1,83.15,83.07,83.11,6330.0,65.6095,65.649,65.5858,65.6174,6330.0
2016-05-17 10:00:00,83.12,83.12,82.94,82.96,6211.0,65.6253,65.6253,65.4832,65.499,6211.0
2016-05-17 10:10:00,83.0,83.07,82.92,83.07,16256.0,65.5305,65.5858,65.4674,65.5858,16256.0
2016-05-17 10:20:00,83.08,83.12,83.05,83.06,61864.0,65.5937,65.6253,65.57,65.5779,61864.0
2016-05-17 10:30:00,83.05,83.09,82.98,83.07,39147.0,65.57,65.6016,65.5148,65.5858,39147.0
2016-05-17 10:40:00,83.08,83.2,83.08,83.14,19217.0,65.5937,65.6885,65.5937,65.6411,19217.0
2016-05-17 10:50:00,83.16,83.25,83.15,83.25,5840.0,65.6569,65.7279,65.649,65.7279,5840.0
2016-05-17 11:00:00,83.24,83.25,83.14,83.15,5435.0,65.72,65.7279,65.6411,65.649,5435.0
2016-05-17 11:10:00,83.18,83.25,83.14,83.22,12272.0,65.6727,65.7279,65.6411,65.7042,12272.0
2016-05-17 11:20:00,83.18,83.19,83.06,83.06,9244.0,65.6727,65.6806,65.5779,65.5779,9244.0
2016-05-17 11:30:00,83.07,83.14,83.06,83.13,5869.0,65.5858,65.6411,65.5779,65.6332,5869.0
2016-05-17 11:40:00,83.14,83.18,83.08,83.18,9832.0,65.6411,65.6727,65.5937,65.6727,9832.0
2016-05-17 11:50:00,83.17,83.22,83.16,83.19,14412.0,65.6648,65.7042,65.6569,65.6806,14412.0
2016-05-17 12:00:00,83.16,83.18,83.13,83.14,16186.0,65.6569,65.6727,65.6332,65.6411,16186.0
2016-05-17 12:10:00,83.13,83.14,83.0,83.0,19680.0,65.6332,65.6411,65.5305,65.5305,19680.0
2016-05-17 12:20:00,83.01,83.01,82.96,82.99,15754.0,65.5384,65.5384,65.499,65.5227,15754.0
2016-05-17 12:30:00,82.98,82.99,82.93,82.99,13809.0,65.5148,65.5227,65.4753,65.5227,13809.0
2016-05-17 12:40:00,82.98,82.99,82.94,82.96,3845.0,65.5148,65.5227,65.4832,65.499,3845.0
2016-05-17 12:50:00,82.94,82.96,82.87,82.9,14098.0,65.4832,65.499,65.4279,65.4516,14098.0
2016-05-17 13:00:00,82.91,82.93,82.87,82.93,4571.0,65.4595,65.4753,65.4279,65.4753,4571.0
2016-05-17 13:10:00,82.91,82.94,82.89,82.93,6589.0,65.4595,65.4832,65.4437,65.4753,6589.0
2016-05-17 13:20:00,82.93,82.98,82.92,82.97,24943.0,65.4753,65.5148,65.4674,65.5069,24943.0
2016-05-17 13:30:00,82.95,83.02,82.95,83.01,17179.0,65.4911,65.5463,65.4911,65.5384,17179.0
2016-05-17 13:40:00,83.0,83.01,82.93,82.94,8885.0,65.5305,65.5384,65.4753,65.4832,8885.0
2016-05-17 13:50:00,82.93,82.94,82.77,82.77,16702.0,65.4753,65.4832,65.349,65.349,16702.0
2016-05-17 14:00:00,82.74,82.76,82.66,82.66,12780.0,65.3253,65.3411,65.2621,65.2621,12780.0
2016-05-17 14:10:00,82.66,82.7,82.57,82.57,25714.0,65.2621,65.2937,65.1911,65.1911,25714.0
2016-05-17 14:20:00,82.56,82.57,82.39,82.49,43322.0,65.1832,65.1911,65.0489,65.1279,43322.0
2016-05-17 14:30:00,82.47,82.55,82.44,82.49,34814.0,65.1121,65.1753,65.0884,65.1279,34814.0
2016-05-17 14:40:00,82.52,82.57,82.5,82.53,17190.0,65.1516,65.1911,65.1358,65.1595,17190.0
2016-05-17 14:50:00,82.53,82.6,82.46,82.6,33088.0,65.1595,65.2147,65.1042,65.2147,33088.0
2016-05-17 15:00:00,82.59,82.71,82.54,82.68,13883.0,65.2068,65.3016,65.1674,65.2779,13883.0
2016-05-17 15:10:00,82.67,82.67,82.5,82.5,13738.0,65.27,65.27,65.1358,65.1358,13738.0
2016-05-17 15:20:00,82.5,82.51,82.36,82.44,16523.0,65.1358,65.1437,65.0253,65.0884,16523.0
2016-05-17 15:30:00,82.42,82.57,82.41,82.57,36123.0,65.0726,65.1911,65.0647,65.1911,36123.0
2016-05-17 15:40:00,82.58,82.58,82.48,82.53,28874.0,65.1989,65.1989,65.12,65.1595,28874.0
2016-05-17 15:50:00,82.55,82.65,82.53,82.63,46540.0,65.1753,65.2542,65.1595,65.2384,46540.0
2016-05-18 09:30:00,82.47,82.53,82.31,82.4,35042.0,65.1121,65.1595,64.9858,65.0568,35042.0
2016-05-18 09:40:00,82.46,82.55,82.45,82.49,9573.0,65.1042,65.1753,65.0963,65.1279,9573.0
2016-05-18 09:50:00,82.51,82.65,82.51,82.64,10339.0,65.1437,65.2542,65.1437,65.2463,10339.0
2016-05-18 10:00:00,82.63,82.74,82.59,82.72,7461.0,65.2384,65.3253,65.2068,65.3095,7461.0
2016-05-18 10:10:00,82.78,82.93,82.77,82.89,5376.0,65.3569,65.4753,65.349,65.4437,5376.0
2016-05-18 10:20:00,82.89,83.03,82.88,83.02,27014.0,65.4437,65.5542,65.4358,65.5463,27014.0
2016-05-18 10:30:00,82.99,83.0,82.85,82.86,21369.0,65.5227,65.5305,65.4121,65.42,21369.0
2016-05-18 10:40:00,82.83,82.93,82.82,82.89,3569.0,65.3963,65.4753,65.3884,65.4437,3569.0
2016-05-18 10:50:00,82.91,82.91,82.71,82.71,9347.0,65.4595,65.4595,65.3016,65.3016,9347.0
2016-05-18 11:00:00,82.72,82.8,82.72,82.77,12467.0,65.3095,65.3726,65.3095,65.349,12467.0
2016-05-18 11:10:00,82.76,82.83,82.75,82.77,5065.0,65.3411,65.3963,65.3332,65.349,5065.0
2016-05-18 11:20:00,82.84,82.95,82.78,82.95,54343.0,65.4042,65.4911,65.3569,65.4911,54343.0
2016-05-18 11:30:00,82.9,83.02,82.87,83.0,1700340.0,65.4516,65.5463,65.4279,65.5305,1700340.0
2016-05-18 11:40:00,83.0,83.04,82.98,83.02,11704.0,65.5305,65.5621,65.5148,65.5463,11704.0
2016-05-18 11:50:00,83.01,83.03,82.87,82.87,7463.0,65.5384,65.5542,65.4279,65.4279,7463.0
2016-05-18 12:00:00,82.85,82.88,82.83,82.85,25511.0,65.4121,65.4358,65.3963,65.4121,25511.0
2016-05-18 12:10:00,82.86,82.89,82.84,82.89,4645.0,65.42,65.4437,65.4042,65.4437,4645.0
2016-05-18 12:20:00,82.91,82.95,82.88,82.88,17061.0,65.4595,65.4911,65.4358,65.4358,17061.0
2016-05-18 12:30:00,82.89,82.94,82.87,82.92,8442.0,65.4437,65.4832,65.4279,65.4674,8442.0
2016-05-18 12:40:00,82.93,82.97,82.91,82.95,8739.0,65.4753,65.5069,65.4595,65.4911,8739.0
2016-05-18 12:50:00,82.92,83.04,82.91,83.03,25760.0,65.4674,65.5621,65.4595,65.5542,25760.0
2016-05-18 13:00:00,83.09,83.15,83.06,83.08,19039.0,65.6016,65.649,65.5779,65.5937,19039.0
2016-05-18 13:10:00,83.07,83.11,83.06,83.07,15240.0,65.5858,65.6174,65.5779,65.5858,15240.0
2016-05-18 13:20:00,83.09,83.22,83.08,83.19,29940.0,65.6016,65.7042,65.5937,65.6806,29940.0
2016-05-18 13:30:00,83.16,83.23,83.16,83.2,18225.0,65.6569,65.7121,65.6569,65.6885,18225.0
2016-05-18 13:40:00,83.2,83.25,83.18,83.21,41899.0,65.6885,65.7279,65.6727,65.6963,41899.0
2016-05-18 13:50:00,83.2,83.22,83.1,83.1,22643.0,65.6885,65.7042,65.6095,65.6095,22643.0
2016-05-18 14:00:00,83.09,83.09,82.5,82.78,76463.0,65.6016,65.6016,65.1358,65.3569,76463.0
2016-05-18 14:10:00,82.78,82.79,82.49,82.66,39234.0,65.3569,65.3647,65.1279,65.2621,39234.0
2016-05-18 14:20:00,82.67,82.67,82.3,82.3,75552.0,65.27,65.27,64.9779,64.9779,75552.0
2016-05-18 14:30:00,82.29,82.51,82.2,82.44,66867.0,64.97,65.1437,64.8989,65.0884,66867.0
2016-05-18 14:40:00,82.44,82.56,82.41,82.54,59310.0,65.0884,65.1832,65.0647,65.1674,59310.0
2016-05-18 14:50:00,82.55,82.69,82.55,82.62,43880.0,65.1753,65.2858,65.1753,65.2305,43880.0
2016-05-18 15:00:00,82.63,82.79,82.61,82.67,24255.0,65.2384,65.3647,65.2226,65.27,24255.0
2016-05-18 15:10:00,82.67,82.67,82.49,82.57,46696.0,65.27,65.27,65.1279,65.1911,46696.0
2016-05-18 15:20:00,82.51,82.51,82.36,82.36,36085.0,65.1437,65.1437,65.0253,65.0253,36085.0
2016-05-18 15:30:00,82.38,82.51,82.34,82.35,15484.0,65.041,65.1437,65.0095,65.0174,15484.0
2016-05-18 15:40:00,82.34,82.59,82.34,82.58,25846.0,65.0095,65.2068,65.0095,65.1989,25846.0
2016-05-18 15:50:00,82.59,82.72,82.51,82.7,21341.0,65.2068,65.3095,65.1437,65.2937,21341.0
2016-05-19 09:30:00,82.4,82.54,82.33,82.53,155460.0,65.0568,65.1674,65.0016,65.1595,155460.0
2016-05-19 09:40:00,82.52,82.65,82.49,82.52,98438.0,65.1516,65.2542,65.1279,65.1516,98438.0
2016-05-19 09:50:00,82.52,82.55,81.97,82.0,21970.0,65.1516,65.1753,64.7173,64.741,21970.0
2016-05-19 10:00:00,82.0,82.15,81.98,82.02,11484.0,64.741,64.8595,64.7252,64.7568,11484.0
2016-05-19 10:10:00,82.01,82.08,81.94,82.07,21840.0,64.7489,64.8042,64.6937,64.7963,21840.0
2016-05-19 10:20:00,82.08,82.1,82.02,82.1,20371.0,64.8042,64.82,64.7568,64.82,20371.0
2016-05-19 10:30:00,82.14,82.26,82.05,82.08,9923.0,64.8516,64.9463,64.7805,64.8042,9923.0
2016-05-19 10:40:00,82.05,82.22,82.04,82.12,9117.0,64.7805,64.9147,64.7726,64.8358,9117.0
2016-05-19 10:50:00,82.1,82.1,81.96,81.96,12034.0,64.82,64.82,64.7094,64.7094,12034.0
2016-05-19 11:00:00,81.99,82.03,81.9,81.96,12116.0,64.7331,64.7647,64.6621,64.7094,12116.0
2016-05-19 11:10:00,81.95,82.06,81.86,82.03,37852.0,64.7015,64.7884,64.6305,64.7647,37852.0
2016-05-19 11:20:00,82.03,82.09,81.97,82.0,19732.0,64.7647,64.8121,64.7173,64.741,19732.0
2016-05-19 11:30:00,81.97,82.0,81.92,81.92,7396.0,64.7173,64.741,64.6779,64.6779,7396.0
2016-05-19 11:40:00,81.94,82.01,81.9,82.0,26084.0,64.6937,64.7489,64.6621,64.741,26084.0
2016-05-19 11:50:00,81.98,82.12,81.96,82.1,12615.0,64.7252,64.8358,64.7094,64.82,12615.0
2016-05-19 12:00:00,82.08,82.19,82.05,82.17,38385.0,64.8042,64.891,64.7805,64.8752,38385.0
2016-05-19 12:10:00,82.17,82.22,82.15,82.21,5908.0,64.8752,64.9147,64.8595,64.9068,5908.0
2016-05-19 12:20:00,82.22,82.23,82.14,82.14,7811.0,64.9147,64.9226,64.8516,64.8516,7811.0
2016-05-19 12:30:00,82.13,82.19,82.09,82.18,44025.0,64.8437,64.891,64.8121,64.8831,44025.0
2016-05-19 12:40:00,82.17,82.17,82.1,82.12,13856.0,64.8752,64.8752,64.82,64.8358,13856.0
2016-05-19 12:50:00,82.07,82.08,82.0,82.0,10887.0,64.7963,64.8042,64.741,64.741,10887.0
2016-05-19 13:00:00,82.03,82.11,82.02,82.1,22573.0,64.7647,64.8279,64.7568,64.82,22573.0
2016-05-19 13:10:00,82.11,82.19,82.04,82.19,19113.0,64.8279,64.891,64.7726,64.891,19113.0
2016-05-19 13:20:00,82.19,82.21,82.13,82.2,17198.0,64.891,64.9068,64.8437,64.8989,17198.0
2016-05-19 13:30:00,82.22,82.32,82.2,82.27,19094.0,64.9147,64.9937,64.8989,64.9542,19094.0
2016-05-19 13:40:00,82.27,82.36,82.27,82.3,17303.0,64.9542,65.0253,64.9542,64.9779,17303.0
2016-05-19 13:50:00,82.31,82.33,82.24,82.24,9228.0,64.9858,65.0016,64.9305,64.9305,9228.0
2016-05-19 14:00:00,82.27,82.36,82.25,82.34,33602.0,64.9542,65.0253,64.9384,65.0095,33602.0
2016-05-19 14:10:00,82.38,82.49,82.38,82.49,67509.0,65.041,65.1279,65.041,65.1279,67509.0
2016-05-19 14:20:00,82.46,82.49,82.4,82.47,34892.0,65.1042,65.1279,65.0568,65.1121,34892.0
2016-05-19 14:30:00,82.47,82.48,82.31,82.32,23046.0,65.1121,65.12,64.9858,64.9937,23046.0
2016-05-19 14:40:00,82.34,82.34,82.28,82.28,16453.0,65.0095,65.0095,64.9621,64.9621,16453.0
2016-05-19 14:50:00,82.28,82.31,82.23,82.25,11533.0,64.9621,64.9858,64.9226,64.9384,11533.0
2016-05-19 15:00:00,82.26,82.42,82.25,82.4,18454.0,64.9463,65.0726,64.9384,65.0568,18454.0
2016-05-19 15:10:00,82.39,82.46,82.36,82.46,36182.0,65.0489,65.1042,65.0253,65.1042,36182.0
2016-05-19 15:20:00,82.45,82.54,82.44,82.45,33435.0,65.0963,65.1674,65.0884,65.0963,33435.0
2016-05-19 15:30:00,82.47,82.47,82.39,82.47,20570.0,65.1121,65.1121,65.0489,65.1121,20570.0
2016-05-19 15:40:00,82.48,82.56,82.42,82.53,15277.0,65.12,65.1832,65.0726,65.1595,15277.0
2016-05-19 15:50:00,82.53,82.55,82.47,82.48,33830.0,65.1595,65.1753,65.1121,65.12,33830.0
2016-05-20 09:30:00,82.83,82.95,82.8,82.9,28604.0,65.3963,65.4911,65.3726,65.4516,28604.0
2016-05-20 09:40:00,82.93,82.95,82.83,82.92,7568.0,65.4753,65.4911,65.3963,65.4674,7568.0
2016-05-20 09:50:00,82.96,83.06,82.96,83.04,28732.0,65.499,65.5779,65.499,65.5621,28732.0
2016-05-20 10:00:00,83.05,83.1,82.95,83.08,194365.0,65.57,65.6095,65.4911,65.5937,194365.0
2016-05-20 10:10:00,83.07,83.18,83.07,83.16,203955.0,65.5858,65.6727,65.5858,65.6569,203955.0
2016-05-20 10:20:00,83.16,83.17,82.99,83.0,179128.0,65.6569,65.6648,65.5227,65.5305,179128.0
2016-05-20 10:30:00,82.99,83.05,82.99,83.02,177324.0,65.5227,65.57,65.5227,65.5463,177324.0
2016-05-20 10:40:00,83.03,83.07,83.0,83.05,74907.0,65.5542,65.5858,65.5305,65.57,74907.0
2016-05-20 10:50:00,83.04,83.05,82.96,82.98,40644.0,65.5621,65.57,65.499,65.5148,40644.0
2016-05-20 11:00:00,83.0,83.07,83.0,83.05,9340.0,65.5305,65.5858,65.5305,65.57,9340.0
2016-05-20 11:10:00,83.07,83.1,83.05,83.1,41972.0,65.5858,65.6095,65.57,65.6095,41972.0
2016-05-20 11:20:00,83.13,83.17,83.09,83.16,6397.0,65.6332,65.6648,65.6016,65.6569,6397.0
2016-05-20 11:30:00,83.15,83.19,83.12,83.17,6325.0,65.649,65.6806,65.6253,65.6648,6325.0
2016-05-20 11:40:00,83.15,83.17,83.1,83.1,23240.0,65.649,65.6648,65.6095,65.6095,23240.0
2016-05-20 11:50:00,83.1,83.11,83.04,83.07,8088.0,65.6095,65.6174,65.5621,65.5858,8088.0
2016-05-20 12:00:00,83.04,83.06,83.02,83.03,3141.0,65.5621,65.5779,65.5463,65.5542,3141.0
2016-05-20 12:10:00,83.02,83.05,82.99,83.05,9416.0,65.5463,65.57,65.5227,65.57,9416.0
2016-05-20 12:20:00,83.05,83.08,83.02,83.02,3564.0,65.57,65.5937,65.5463,65.5463,3564.0
2016-05-20 12:30:00,83.01,83.06,83.0,83.06,23587.0,65.5384,65.5779,65.5305,65.5779,23587.0
2016-05-20 12:40:00,83.03,83.08,83.03,83.06,3218.0,65.5542,65.5937,65.5542,65.5779,3218.0
2016-05-20 12:50:00,83.06,83.06,83.03,83.03,1916.0,65.5779,65.5779,65.5542,65.5542,1916.0
2016-05-20 13:00:00,83.03,83.04,82.94,82.95,21789.0,65.5542,65.5621,65.4832,65.4911,21789.0
2016-05-20 13:10:00,82.97,83.05,82.96,83.02,11770.0,65.5069,65.57,65.499,65.5463,11770.0
2016-05-20 13:20:00,83.02,83.06,82.93,82.94,35417.0,65.5463,65.5779,65.4753,65.4832,35417.0
2016-05-20 13:30:00,82.93,82.93,82.86,82.88,7599.0,65.4753,65.4753,65.42,65.4358,7599.0
2016-05-20 13:40:00,82.87,82.9,82.84,82.85,14167.0,65.4279,65.4516,65.4042,65.4121,14167.0
2016-05-20 13:50:00,82.85,82.89,82.84,82.88,21863.0,65.4121,65.4437,65.4042,65.4358,21863.0
2016-05-20 14:00:00,82.87,82.93,82.85,82.93,32578.0,65.4279,65.4753,65.4121,65.4753,32578.0
2016-05-20 14:10:00,82.92,82.95,82.91,82.92,32857.0,65.4674,65.4911,65.4595,65.4674,32857.0
2016-05-20 14:20:00,82.92,83.04,82.91,83.04,20474.0,65.4674,65.5621,65.4595,65.5621,20474.0
2016-05-20 14:30:00,83.01,83.01,82.96,82.98,18430.0,65.5384,65.5384,65.499,65.5148,18430.0
2016-05-20 14:40:00,82.97,82.99,82.95,82.96,6695.0,65.5069,65.5227,65.4911,65.499,6695.0
2016-05-20 14:50:00,82.95,82.97,82.88,82.88,29613.0,65.4911,65.5069,65.4358,65.4358,29613.0
2016-05-20 15:00:00,82.88,82.89,82.74,82.77,14693.0,65.4358,65.4437,65.3253,65.349,14693.0
2016-05-20 15:10:00,82.79,82.84,82.78,82.8,6099.0,65.3647,65.4042,65.3569,65.3726,6099.0
2016-05-20 15:20:00,82.8,82.81,82.73,82.77,5924.0,65.3726,65.3805,65.3174,65.349,5924.0
2016-05-20 15:30:00,82.77,82.83,82.76,82.81,15141.0,65.349,65.3963,65.3411,65.3805,15141.0
2016-05-20 15:40:00,82.82,82.87,82.8,82.84,17795.0,65.3884,65.4279,65.3726,65.4042,17795.0
2016-05-20 15:50:00,82.87,82.94,82.84,82.93,25003.0,65.4279,65.4832,65.4042,65.4753,25003.0
2016-05-23 09:30:00,82.84,82.94,82.72,82.75,17812.0,65.4042,65.4832,65.3095,65.3332,17812.0
2016-05-23 09:40:00,82.83,82.87,82.74,82.83,31454.0,65.3963,65.4279,65.3253,65.3963,31454.0
2016-05-23 09:50:00,82.84,82.84,82.69,82.79,16946.0,65.4042,65.4042,65.2858,65.3647,16946.0
2016-05-23 10:00:00,82.78,82.96,82.77,82.9,18662.0,65.3569,65.499,65.349,65.4516,18662.0
2016-05-23 10:10:00,82.93,82.93,82.84,82.87,6120.0,65.4753,65.4753,65.4042,65.4279,6120.0
2016-05-23 10:20:00,82.93,82.98,82.88,82.9,23519.0,65.4753,65.5148,65.4358,65.4516,23519.0
2016-05-23 10:30:00,82.87,82.91,82.84,82.85,10859.0,65.4279,65.4595,65.4042,65.4121,10859.0
2016-05-23 10:40:00,82.83,82.87,82.77,82.8,7714.0,65.3963,65.4279,65.349,65.3726,7714.0
2016-05-23 10:50:00,82.8,82.82,82.78,82.79,2932.0,65.3726,65.3884,65.3569,65.3647,2932.0
2016-05-23 11:00:00,82.79,82.86,82.78,82.85,9833.0,65.3647,65.42,65.3569,65.4121,9833.0
2016-05-23 11:10:00,82.9,82.9,82.83,82.84,11008.0,65.4516,65.4516,65.3963,65.4042,11008.0
2016-05-23 11:20:00,82.86,82.89,82.82,82.88,11780.0,65.42,65.4437,65.3884,65.4358,11780.0
2016-05-23 11:30:00,82.9,82.92,82.72,82.74,119306.0,65.4516,65.4674,65.3095,65.3253,119306.0
2016-05-23 11:40:00,82.72,82.75,82.71,82.74,15469.0,65.3095,65.3332,65.3016,65.3253,15469.0
2016-05-23 11:50:00,82.73,82.74,82.69,82.71,19816.0,65.3174,65.3253,65.2858,65.3016,19816.0
2016-05-23 12:00:00,82.71,82.75,82.7,82.73,17280.0,65.3016,65.3332,65.2937,65.3174,17280.0
2016-05-23 12:10:00,82.74,82.77,82.72,82.77,4974.0,65.3253,65.349,65.3095,65.349,4974.0
2016-05-23 12:20:00,82.79,82.8,82.76,82.78,12167.0,65.3647,65.3726,65.3411,65.3569,12167.0
2016-05-23 12:30:00,82.77,82.79,82.76,82.76,17417.0,65.349,65.3647,65.3411,65.3411,17417.0
2016-05-23 12:40:00,82.75,82.83,82.73,82.83,9595.0,65.3332,65.3963,65.3174,65.3963,9595.0
2016-05-23 12:50:00,82.82,82.83,82.79,82.83,4563.0,65.3884,65.3963,65.3647,65.3963,4563.0
2016-05-23 13:00:00,82.86,82.9,82.86,82.87,3391.0,65.42,65.4516,65.42,65.4279,3391.0
2016-05-23 13:10:00,82.88,82.9,82.86,82.88,16406.0,65.4358,65.4516,65.42,65.4358,16406.0
2016-05-23 13:20:00,82.88,82.89,82.84,82.87,20605.0,65.4358,65.4437,65.4042,65.4279,20605.0
2016-05-23 13:30:00,82.87,82.88,82.85,82.87,19339.0,65.4279,65.4358,65.4121,65.4279,19339.0
2016-05-23 13:40:00,82.87,82.88,82.81,82.83,17266.0,65.4279,65.4358,65.3805,65.3963,17266.0
2016-05-23 13:50:00,82.84,82.89,82.84,82.86,6017.0,65.4042,65.4437,65.4042,65.42,6017.0
2016-05-23 14:00:00,82.85,82.88,82.84,82.84,14984.0,65.4121,65.4358,65.4042,65.4042,14984.0
2016-05-23 14:10:00,82.85,82.9,82.85,82.9,18579.0,65.4121,65.4516,65.4121,65.4516,18579.0
2016-05-23 14:20:00,82.88,82.93,82.82,82.89,74681.0,65.4358,65.4753,65.3884,65.4437,74681.0
2016-05-23 14:30:00,82.92,82.93,82.88,82.89,46341.0,65.4674,65.4753,65.4358,65.4437,46341.0
2016-05-23 14:40:00,82.9,82.93,82.87,82.89,13799.0,65.4516,65.4753,65.4279,65.4437,13799.0
2016-05-23 14:50:00,82.89,82.91,82.85,82.85,10239.0,65.4437,65.4595,65.4121,65.4121,10239.0
2016-05-23 15:00:00,82.88,82.89,82.82,82.84,18993.0,65.4358,65.4437,65.3884,65.4042,18993.0
2016-05-23 15:10:00,82.83,82.83,82.79,82.8,22330.0,65.3963,65.3963,65.3647,65.3726,22330.0
2016-05-23 15:20:00,82.78,82.81,82.77,82.79,23019.0,65.3569,65.3805,65.349,65.3647,23019.0
2016-05-23 15:30:00,82.79,82.84,82.77,82.8,23388.0,65.3647,65.4042,65.349,65.3726,23388.0
2016-05-23 15:40:00,82.79,82.8,82.76,82.78,14787.0,65.3647,65.3726,65.3411,65.3569,14787.0
2016-05-23 15:50:00,82.77,82.77,82.65,82.69,55821.0,65.349,65.349,65.2542,65.2858,55821.0
2016-05-24 09:30:00,83.08,83.31,83.08,83.26,24254.0,65.5937,65.7753,65.5937,65.7358,24254.0
2016-05-24 09:40:00,83.25,83.4,83.24,83.35,10734.0,65.7279,65.8464,65.72,65.8069,10734.0
2016-05-24 09:50:00,83.4,83.44,83.35,83.37,9361.0,65.8464,65.8779,65.8069,65.8227,9361.0
2016-05-24 10:00:00,83.37,83.49,83.36,83.46,11729.0,65.8227,65.9174,65.8148,65.8937,11729.0
2016-05-24 10:10:00,83.45,83.52,83.42,83.52,7018.0,65.8858,65.9411,65.8621,65.9411,7018.0
2016-05-24 10:20:00,83.55,83.59,83.52,83.54,27120.0,65.9648,65.9964,65.9411,65.9569,27120.0
2016-05-24 10:30:00,83.54,83.69,83.54,83.63,15727.0,65.9569,66.0753,65.9569,66.0279,15727.0
2016-05-24 10:40:00,83.64,83.66,83.6,83.61,21105.0,66.0358,66.0516,66.0043,66.0122,21105.0
2016-05-24 10:50:00,83.62,83.62,83.57,83.61,7243.0,66.0201,66.0201,65.9806,66.0122,7243.0
2016-05-24 11:00:00,83.63,83.67,83.6,83.6,18011.0,66.0279,66.0595,66.0043,66.0043,18011.0
2016-05-24 11:10:00,83.62,83.66,83.6,83.61,23200.0,66.0201,66.0516,66.0043,66.0122,23200.0
2016-05-24 11:20:00,83.64,83.68,83.63,83.65,10261.0,66.0358,66.0674,66.0279,66.0437,10261.0
2016-05-24 11:30:00,83.64,83.64,83.56,83.59,9423.0,66.0358,66.0358,65.9727,65.9964,9423.0
2016-05-24 11:40:00,83.6,83.63,83.58,83.62,142137.0,66.0043,66.0279,65.9885,66.0201,142137.0
2016-05-24 11:50:00,83.62,83.68,83.6,83.68,4268.0,66.0201,66.0674,66.0043,66.0674,4268.0
2016-05-24 12:00:00,83.69,83.69,83.64,83.64,17413.0,66.0753,66.0753,66.0358,66.0358,17413.0
2016-05-24 12:10:00,83.65,83.67,83.61,83.64,4720.0,66.0437,66.0595,66.0122,66.0358,4720.0
2016-05-24 12:20:00,83.63,83.65,83.62,83.64,13070.0,66.0279,66.0437,66.0201,66.0358,13070.0
2016-05-24 12:30:00,83.65,83.65,83.6,83.61,3084.0,66.0437,66.0437,66.0043,66.0122,3084.0
2016-05-24 12:40:00,83.64,83.65,83.62,83.62,6939.0,66.0358,66.0437,66.0201,66.0201,6939.0
2016-05-24 12:50:00,83.64,83.7,83.62,83.7,23347.0,66.0358,66.0832,66.0201,66.0832,23347.0
2016-05-24 13:00:00,83.71,83.74,83.66,83.68,12767.0,66.0911,66.1148,66.0516,66.0674,12767.0
2016-05-24 13:10:00,83.67,83.7,83.67,83.69,8634.0,66.0595,66.0832,66.0595,66.0753,8634.0
2016-05-24 13:20:00,83.67,83.68,83.63,83.64,3407.0,66.0595,66.0674,66.0279,66.0358,3407.0
2016-05-24 13:30:00,83.63,83.66,83.57,83.59,11812.0,66.0279,66.0516,65.9806,65.9964,11812.0
2016-05-24 13:40:00,83.58,83.6,83.54,83.59,12081.0,65.9885,66.0043,65.9569,65.9964,12081.0
2016-05-24 13:50:00,83.6,83.61,83.57,83.58,50314.0,66.0043,66.0122,65.9806,65.9885,50314.0
2016-05-24 14:00:00,83.58,83.59,83.54,83.54,43073.0,65.9885,65.9964,65.9569,65.9569,43073.0
2016-05-24 14:10:00,83.55,83.61,83.53,83.58,25987.0,65.9648,66.0122,65.949,65.9885,25987.0
2016-05-24 14:20:00,83.58,83.58,83.55,83.56,9153.0,65.9885,65.9885,65.9648,65.9727,9153.0
2016-05-24 14:30:00,83.57,83.6,83.55,83.57,15622.0,65.9806,66.0043,65.9648,65.9806,15622.0
2016-05-24 14:40:00,83.56,83.61,83.53,83.61,97137.0,65.9727,66.0122,65.949,66.0122,97137.0
2016-05-24 14:50:00,83.59,83.67,83.59,83.64,33076.0,65.9964,66.0595,65.9964,66.0358,33076.0
2016-05-24 15:00:00,83.63,83.68,83.63,83.68,30759.0,66.0279,66.0674,66.0279,66.0674,30759.0
2016-05-24 15:10:00,83.68,83.76,83.68,83.74,26128.0,66.0674,66.1306,66.0674,66.1148,26128.0
2016-05-24 15:20:00,83.74,83.84,83.72,83.76,54387.0,66.1148,66.1937,66.099,66.1306,54387.0
2016-05-24 15:30:00,83.77,83.78,83.7,83.73,27576.0,66.1385,66.1464,66.0832,66.1069,27576.0
2016-05-24 15:40:00,83.73,83.75,83.69,83.7,48360.0,66.1069,66.1227,66.0753,66.0832,48360.0
2016-05-24 15:50:00,83.7,83.73,83.67,83.67,40670.0,66.0832,66.1069,66.0595,66.0595,40670.0
2016-05-25 09:30:00,83.96,84.28,83.96,84.26,34446.0,66.2885,66.5411,66.2885,66.5253,34446.0
2016-05-25 09:40:00,84.25,84.38,84.23,84.35,5479.0,66.5175,66.6201,66.5017,66.5964,5479.0
2016-05-25 09:50:00,84.38,84.43,84.37,84.42,42921.0,66.6201,66.6596,66.6122,66.6517,42921.0
2016-05-25 10:00:00,84.45,84.52,84.43,84.51,13522.0,66.6754,66.7306,66.6596,66.7227,13522.0
2016-05-25 10:10:00,84.53,84.62,84.53,84.61,7667.0,66.7385,66.8096,66.7385,66.8017,7667.0
2016-05-25 10:20:00,84.62,84.62,84.56,84.59,19900.0,66.8096,66.8096,66.7622,66.7859,19900.0
2016-05-25 10:30:00,84.57,84.61,84.53,84.54,11573.0,66.7701,66.8017,66.7385,66.7464,11573.0
2016-05-25 10:40:00,84.47,84.49,84.42,84.44,13828.0,66.6911,66.7069,66.6517,66.6675,13828.0
2016-05-25 10:50:00,84.43,84.47,84.41,84.46,5505.0,66.6596,66.6911,66.6438,66.6833,5505.0
2016-05-25 11:00:00,84.46,84.54,84.43,84.43,20299.0,66.6833,66.7464,66.6596,66.6596,20299.0
2016-05-25 11:10:00,84.44,84.46,84.37,84.43,11155.0,66.6675,66.6833,66.6122,66.6596,11155.0
2016-05-25 11:20:00,84.43,84.43,84.39,84.4,7481.0,66.6596,66.6596,66.628,66.6359,7481.0
2016-05-25 11:30:00,84.39,84.47,84.39,84.42,16952.0,66.628,66.6911,66.628,66.6517,16952.0
2016-05-25 11:40:00,84.42,84.43,84.37,84.39,2200.0,66.6517,66.6596,66.6122,66.628,2200.0
2016-05-25 11:50:00,84.38,84.42,84.35,84.42,28411.0,66.6201,66.6517,66.5964,66.6517,28411.0
2016-05-25 12:00:00,84.42,84.44,84.4,84.44,8637.0,66.6517,66.6675,66.6359,66.6675,8637.0
2016-05-25 12:10:00,84.41,84.44,84.37,84.38,18463.0,66.6438,66.6675,66.6122,66.6201,18463.0
2016-05-25 12:20:00,84.35,84.37,84.34,84.34,7882.0,66.5964,66.6122,66.5885,66.5885,7882.0
2016-05-25 12:30:00,84.35,84.38,84.33,84.38,2826.0,66.5964,66.6201,66.5806,66.6201,2826.0
2016-05-25 12:40:00,84.38,84.42,84.38,84.4,5602.0,66.6201,66.6517,66.6201,66.6359,5602.0
2016-05-25 12:50:00,84.41,84.45,84.4,84.45,13676.0,66.6438,66.6754,66.6359,66.6754,13676.0
2016-05-25 13:00:00,84.44,84.53,84.43,84.51,5400.0,66.6675,66.7385,66.6596,66.7227,5400.0
2016-05-25 13:10:00,84.52,84.53,84.49,84.51,2354.0,66.7306,66.7385,66.7069,66.7227,2354.0
2016-05-25 13:20:00,84.5,84.54,84.49,84.53,17020.0,66.7148,66.7464,66.7069,66.7385,17020.0
2016-05-25 13:30:00,84.51,84.54,84.5,84.5,8693.0,66.7227,66.7464,66.7148,66.7148,8693.0
2016-05-25 13:40:00,84.51,84.52,84.47,84.5,13722.0,66.7227,66.7306,66.6911,66.7148,13722.0
2016-05-25 13:50:00,84.5,84.55,84.49,84.53,7296.0,66.7148,66.7543,66.7069,66.7385,7296.0
2016-05-25 14:00:00,84.54,84.54,84.45,84.46,29772.0,66.7464,66.7464,66.6754,66.6833,29772.0
2016-05-25 14:10:00,84.49,84.51,84.48,84.51,31439.0,66.7069,66.7227,66.699,66.7227,31439.0
2016-05-25 14:20:00,84.51,84.55,84.48,84.53,51226.0,66.7227,66.7543,66.699,66.7385,51226.0
2016-05-25 14:30:00,84.53,84.58,84.5,84.54,21294.0,66.7385,66.778,66.7148,66.7464,21294.0
2016-05-25 14:40:00,84.53,84.59,84.5,84.5,12916.0,66.7385,66.7859,66.7148,66.7148,12916.0
2016-05-25 14:50:00,84.47,84.49,84.4,84.4,21972.0,66.6911,66.7069,66.6359,66.6359,21972.0
2016-05-25 15:00:00,84.42,84.44,84.39,84.44,5080.0,66.6517,66.6675,66.628,66.6675,5080.0
2016-05-25 15:10:00,84.45,84.47,84.41,84.41,6389.0,66.6754,66.6911,66.6438,66.6438,6389.0
2016-05-25 15:20:00,84.45,84.58,84.44,84.58,15485.0,66.6754,66.778,66.6675,66.778,15485.0
2016-05-25 15:30:00,84.59,84.59,84.5,84.51,12651.0,66.7859,66.7859,66.7148,66.7227,12651.0
2016-05-25 15:40:00,84.5,84.5,84.42,84.44,9964.0,66.7148,66.7148,66.6517,66.6675,9964.0
2016-05-25 15:50:00,84.44,84.46,84.39,84.39,35745.0,66.6675,66.6833,66.628,66.628,35745.0
2016-05-26 09:30:00,84.42,84.56,84.42,84.49,17385.0,66.6517,66.7622,66.6517,66.7069,17385.0
2016-05-26 09:40:00,84.52,84.52,84.36,84.38,21696.0,66.7306,66.7306,66.6043,66.6201,21696.0
2016-05-26 09:50:00,84.37,84.37,84.23,84.24,4360.0,66.6122,66.6122,66.5017,66.5096,4360.0
2016-05-26 10:00:00,84.25,84.34,84.25,84.34,8623.0,66.5175,66.5885,66.5175,66.5885,8623.0
2016-05-26 10:10:00,84.36,84.4,84.32,84.39,6542.0,66.6043,66.6359,66.5727,66.628,6542.0
2016-05-26 10:20:00,84.38,84.41,84.35,84.35,19140.0,66.6201,66.6438,66.5964,66.5964,19140.0
2016-05-26 10:30:00,84.41,84.44,84.28,84.34,14720.0,66.6438,66.6675,66.5411,66.5885,14720.0
2016-05-26 10:40:00,84.36,84.38,84.28,84.29,2803.0,66.6043,66.6201,66.5411,66.549,2803.0
2016-05-26 10:50:00,84.26,84.26,84.19,84.19,5851.0,66.5253,66.5253,66.4701,66.4701,5851.0
2016-05-26 11:00:00,84.21,84.21,84.17,84.18,9160.0,66.4859,66.4859,66.4543,66.4622,9160.0
2016-05-26 11:10:00,84.19,84.25,84.19,84.24,11275.0,66.4701,66.5175,66.4701,66.5096,11275.0
2016-05-26 11:20:00,84.25,84.33,84.22,84.32,21340.0,66.5175,66.5806,66.4938,66.5727,21340.0
2016-05-26 11:30:00,84.33,84.34,84.27,84.34,9450.0,66.5806,66.5885,66.5332,66.5885,9450.0
2016-05-26 11:40:00,84.33,84.36,84.31,84.34,15505.0,66.5806,66.6043,66.5648,66.5885,15505.0
2016-05-26 11:50:00,84.31,84.34,84.3,84.32,17950.0,66.5648,66.5885,66.5569,66.5727,17950.0
2016-05-26 12:00:00,84.32,84.37,84.31,84.33,9002.0,66.5727,66.6122,66.5648,66.5806,9002.0
2016-05-26 12:10:00,84.34,84.35,84.26,84.27,24842.0,66.5885,66.5964,66.5253,66.5332,24842.0
2016-05-26 12:20:00,84.28,84.3,84.27,84.29,5327.0,66.5411,66.5569,66.5332,66.549,5327.0
2016-05-26 12:30:00,84.3,84.33,84.29,84.32,7165.0,66.5569,66.5806,66.549,66.5727,7165.0
2016-05-26 12:40:00,84.31,84.33,84.29,84.31,21214.0,66.5648,66.5806,66.549,66.5648,21214.0
2016-05-26 12:50:00,84.3,84.3,84.25,84.27,7081.0,66.5569,66.5569,66.5175,66.5332,7081.0
2016-05-26 13:00:00,84.26,84.28,84.25,84.26,4739.0,66.5253,66.5411,66.5175,66.5253,4739.0
2016-05-26 13:10:00,84.26,84.34,84.24,84.31,23021.0,66.5253,66.5885,66.5096,66.5648,23021.0
2016-05-26 13:20:00,84.31,84.32,84.28,84.32,8520.0,66.5648,66.5727,66.5411,66.5727,8520.0
2016-05-26 13:30:00,84.31,84.35,84.3,84.34,6559.0,66.5648,66.5964,66.5569,66.5885,6559.0
2016-05-26 13:40:00,84.34,84.34,84.3,84.32,4699.0,66.5885,66.5885,66.5569,66.5727,4699.0
2016-05-26 13:50:00,84.31,84.35,84.3,84.34,17651.0,66.5648,66.5964,66.5569,66.5885,17651.0
2016-05-26 14:00:00,84.35,84.35,84.3,84.35,26485.0,66.5964,66.5964,66.5569,66.5964,26485.0
2016-05-26 14:10:00,84.35,84.39,84.34,84.39,24895.0,66.5964,66.628,66.5885,66.628,24895.0
2016-05-26 14:20:00,84.39,84.41,84.34,84.36,31489.0,66.628,66.6438,66.5885,66.6043,31489.0
2016-05-26 14:30:00,84.35,84.37,84.32,84.32,10958.0,66.5964,66.6122,66.5727,66.5727,10958.0
2016-05-26 14:40:00,84.34,84.38,84.31,84.37,18008.0,66.5885,66.6201,66.5648,66.6122,18008.0
2016-05-26 14:50:00,84.35,84.37,84.33,84.35,35133.0,66.5964,66.6122,66.5806,66.5964,35133.0
2016-05-26 15:00:00,84.34,84.39,84.34,84.39,11527.0,66.5885,66.628,66.5885,66.628,11527.0
2016-05-26 15:10:00,84.39,84.39,84.34,84.38,16291.0,66.628,66.628,66.5885,66.6201,16291.0
2016-05-26 15:20:00,84.4,84.41,84.35,84.35,8537.0,66.6359,66.6438,66.5964,66.5964,8537.0
2016-05-26 15:30:00,84.35,84.38,84.33,84.35,7055.0,66.5964,66.6201,66.5806,66.5964,7055.0
2016-05-26 15:40:00,84.38,84.38,84.31,84.33,32281.0,66.6201,66.6201,66.5648,66.5806,32281.0
2016-05-26 15:50:00,84.32,84.32,84.27,84.29,22982.0,66.5727,66.5727,66.5332,66.549,22982.0
2016-05-27 09:30:00,84.42,84.48,84.38,84.45,28437.0,66.6517,66.699,66.6201,66.6754,28437.0
2016-05-27 09:40:00,84.47,84.49,84.42,84.42,8951.0,66.6911,66.7069,66.6517,66.6517,8951.0
2016-05-27 09:50:00,84.44,84.47,84.41,84.42,6277.0,66.6675,66.6911,66.6438,66.6517,6277.0
2016-05-27 10:00:00,84.45,84.46,84.38,84.4,4928.0,66.6754,66.6833,66.6201,66.6359,4928.0
2016-05-27 10:10:00,84.44,84.5,84.42,84.46,16700.0,66.6675,66.7148,66.6517,66.6833,16700.0
2016-05-27 10:20:00,84.46,84.52,84.43,84.46,18906.0,66.6833,66.7306,66.6596,66.6833,18906.0
2016-05-27 10:30:00,84.46,84.51,84.46,84.49,30505.0,66.6833,66.7227,66.6833,66.7069,30505.0
2016-05-27 10:40:00,84.49,84.51,84.46,84.5,3811.0,66.7069,66.7227,66.6833,66.7148,3811.0
2016-05-27 10:50:00,84.47,84.5,84.41,84.46,6185.0,66.6911,66.7148,66.6438,66.6833,6185.0
2016-05-27 11:00:00,84.45,84.5,84.44,84.45,4093.0,66.6754,66.7148,66.6675,66.6754,4093.0
2016-05-27 11:10:00,84.44,84.45,84.4,84.43,10460.0,66.6675,66.6754,66.6359,66.6596,10460.0
2016-05-27 11:20:00,84.42,84.47,84.41,84.47,5937.0,66.6517,66.6911,66.6438,66.6911,5937.0
2016-05-27 11:30:00,84.52,84.55,84.51,84.55,4900.0,66.7306,66.7543,66.7227,66.7543,4900.0
2016-05-27 11:40:00,84.54,84.55,84.49,84.51,21895.0,66.7464,66.7543,66.7069,66.7227,21895.0
2016-05-27 11:50:00,84.51,84.53,84.5,84.51,20112.0,66.7227,66.7385,66.7148,66.7227,20112.0
2016-05-27 12:00:00,84.52,84.54,84.5,84.54,10045.0,66.7306,66.7464,66.7148,66.7464,10045.0
2016-05-27 12:10:00,84.55,84.56,84.52,84.54,3838.0,66.7543,66.7622,66.7306,66.7464,3838.0
2016-05-27 12:20:00,84.53,84.57,84.53,84.56,7364.0,66.7385,66.7701,66.7385,66.7622,7364.0
2016-05-27 12:30:00,84.58,84.58,84.54,84.54,12313.0,66.778,66.778,66.7464,66.7464,12313.0
2016-05-27 12:40:00,84.54,84.57,84.53,84.53,14004.0,66.7464,66.7701,66.7385,66.7385,14004.0
2016-05-27 12:50:00,84.53,84.54,84.51,84.52,3557.0,66.7385,66.7464,66.7227,66.7306,3557.0
2016-05-27 13:00:00,84.52,84.53,84.49,84.5,2505.0,66.7306,66.7385,66.7069,66.7148,2505.0
2016-05-27 13:10:00,84.5,84.52,84.49,84.51,15930.0,66.7148,66.7306,66.7069,66.7227,15930.0
2016-05-27 13:20:00,84.51,84.53,84.48,84.5,6341.0,66.7227,66.7385,66.699,66.7148,6341.0
2016-05-27 13:30:00,84.51,84.52,84.42,84.42,11483.0,66.7227,66.7306,66.6517,66.6517,11483.0
2016-05-27 13:40:00,84.37,84.51,84.36,84.5,11138.0,66.6122,66.7227,66.6043,66.7148,11138.0
2016-05-27 13:50:00,84.47,84.47,84.43,84.47,6980.0,66.6911,66.6911,66.6596,66.6911,6980.0
2016-05-27 14:00:00,84.44,84.46,84.39,84.46,21349.0,66.6675,66.6833,66.628,66.6833,21349.0
2016-05-27 14:10:00,84.45,84.48,84.43,84.44,6293.0,66.6754,66.699,66.6596,66.6675,6293.0
2016-05-27 14:20:00,84.43,84.54,84.42,84.54,5620.0,66.6596,66.7464,66.6517,66.7464,5620.0
2016-05-27 14:30:00,84.5,84.52,84.42,84.43,15804.0,66.7148,66.7306,66.6517,66.6596,15804.0
2016-05-27 14:40:00,84.45,84.49,84.42,84.49,9423.0,66.6754,66.7069,66.6517,66.7069,9423.0
2016-05-27 14:50:00,84.47,84.5,84.47,84.48,3608.0,66.6911,66.7148,66.6911,66.699,3608.0
2016-05-27 15:00:00,84.48,84.52,84.46,84.52,35441.0,66.699,66.7306,66.6833,66.7306,35441.0
2016-05-27 15:10:00,84.52,84.53,84.5,84.53,4916.0,66.7306,66.7385,66.7148,66.7385,4916.0
2016-05-27 15:20:00,84.53,84.55,84.5,84.55,30641.0,66.7385,66.7543,66.7148,66.7543,30641.0
2016-05-27 15:30:00,84.54,84.59,84.53,84.59,5292.0,66.7464,66.7859,66.7385,66.7859,5292.0
2016-05-27 15:40:00,84.6,84.62,84.57,84.6,14696.0,66.7938,66.8096,66.7701,66.7938,14696.0
2016-05-27 15:50:00,84.6,84.64,84.6,84.64,13984.0,66.7938,66.8254,66.7938,66.8254,13984.0
2016-05-31 09:30:00,84.81,84.83,84.54,84.81,24522.0,66.9596,66.9754,66.7464,66.9596,24522.0
2016-05-31 09:40:00,84.73,84.85,84.73,84.85,9780.0,66.8964,66.9912,66.8964,66.9912,9780.0
2016-05-31 09:50:00,84.85,84.88,84.79,84.79,10468.0,66.9912,67.0149,66.9438,66.9438,10468.0
2016-05-31 10:00:00,84.8,84.9,84.8,84.87,16210.0,66.9517,67.0306,66.9517,67.007,16210.0
2016-05-31 10:10:00,84.88,84.91,84.86,84.9,5659.0,67.0149,67.0385,66.9991,67.0306,5659.0
2016-05-31 10:20:00,84.93,84.94,84.88,84.89,28901.0,67.0543,67.0622,67.0149,67.0227,28901.0
2016-05-31 10:30:00,84.92,84.93,84.73,84.74,10387.0,67.0464,67.0543,66.8964,66.9043,10387.0
2016-05-31 10:40:00,84.7,84.75,84.69,84.72,8273.0,66.8727,66.9122,66.8648,66.8885,8273.0
2016-05-31 10:50:00,84.77,84.78,84.74,84.77,5542.0,66.928,66.9359,66.9043,66.928,5542.0
2016-05-31 11:00:00,84.71,84.72,84.65,84.65,8605.0,66.8806,66.8885,66.8333,66.8333,8605.0
2016-05-31 11:10:00,84.67,84.67,84.55,84.62,9345.0,66.8491,66.8491,66.7543,66.8096,9345.0
2016-05-31 11:20:00,84.62,84.64,84.58,84.64,6299.0,66.8096,66.8254,66.778,66.8254,6299.0
2016-05-31 11:30:00,84.61,84.62,84.54,84.6,6564.0,66.8017,66.8096,66.7464,66.7938,6564.0
2016-05-31 11:40:00,84.62,84.63,84.6,84.63,10432.0,66.8096,66.8175,66.7938,66.8175,10432.0
2016-05-31 11:50:00,84.6,84.61,84.51,84.52,45279.0,66.7938,66.8017,66.7227,66.7306,45279.0
2016-05-31 12:00:00,84.52,84.55,84.48,84.5,5097.0,66.7306,66.7543,66.699,66.7148,5097.0
2016-05-31 12:10:00,84.5,84.51,84.48,84.5,4244.0,66.7148,66.7227,66.699,66.7148,4244.0
2016-05-31 12:20:00,84.5,84.54,84.48,84.52,10555.0,66.7148,66.7464,66.699,66.7306,10555.0
2016-05-31 12:30:00,84.52,84.54,84.51,84.53,3457.0,66.7306,66.7464,66.7227,66.7385,3457.0
2016-05-31 12:40:00,84.51,84.55,84.51,84.54,13972.0,66.7227,66.7543,66.7227,66.7464,13972.0
2016-05-31 12:50:00,84.51,84.56,84.5,84.5,14494.0,66.7227,66.7622,66.7148,66.7148,14494.0
2016-05-31 13:00:00,84.5,84.51,84.45,84.45,10573.0,66.7148,66.7227,66.6754,66.6754,10573.0
2016-05-31 13:10:00,84.47,84.51,84.45,84.51,13682.0,66.6911,66.7227,66.6754,66.7227,13682.0
2016-05-31 13:20:00,84.52,84.59,84.52,84.57,6671.0,66.7306,66.7859,66.7306,66.7701,6671.0
2016-05-31 13:30:00,84.57,84.58,84.52,84.54,3339.0,66.7701,66.778,66.7306,66.7464,3339.0
2016-05-31 13:40:00,84.54,84.56,84.52,84.52,4563.0,66.7464,66.7622,66.7306,66.7306,4563.0
2016-05-31 13:50:00,84.51,84.51,84.47,84.47,3830.0,66.7227,66.7227,66.6911,66.6911,3830.0
2016-05-31 14:00:00,84.46,84.46,84.29,84.29,25359.0,66.6833,66.6833,66.549,66.549,25359.0
2016-05-31 14:10:00,84.3,84.31,84.25,84.26,31385.0,66.5569,66.5648,66.5175,66.5253,31385.0
2016-05-31 14:20:00,84.25,84.39,84.24,84.34,23626.0,66.5175,66.628,66.5096,66.5885,23626.0
2016-05-31 14:30:00,84.34,84.34,84.3,84.33,13558.0,66.5885,66.5885,66.5569,66.5806,13558.0
2016-05-31 14:40:00,84.33,84.35,84.24,84.32,14004.0,66.5806,66.5964,66.5096,66.5727,14004.0
2016-05-31 14:50:00,84.31,84.33,84.26,84.26,7914.0,66.5648,66.5806,66.5253,66.5253,7914.0
2016-05-31 15:00:00,84.25,84.29,84.22,84.27,7638.0,66.5175,66.549,66.4938,66.5332,7638.0
2016-05-31 15:10:00,84.31,84.39,84.31,84.39,14144.0,66.5648,66.628,66.5648,66.628,14144.0
2016-05-31 15:20:00,84.41,84.43,84.37,84.42,9545.0,66.6438,66.6596,66.6122,66.6517,9545.0
2016-05-31 15:30:00,84.45,84.51,84.43,84.51,14305.0,66.6754,66.7227,66.6596,66.7227,14305.0
2016-05-31 15:40:00,84.5,84.58,84.47,84.56,30650.0,66.7148,66.778,66.6911,66.7622,30650.0
2016-05-31 15:50:00,84.58,84.67,84.54,84.55,139799.0,66.778,66.8491,66.7464,66.7543,139799.0
2016-06-01 09:30:00,84.22,84.22,84.04,84.11,18896.0,66.4938,66.4938,66.3517,66.4069,18896.0
2016-06-01 09:40:00,84.12,84.16,84.08,84.15,15563.0,66.4148,66.4464,66.3832,66.4385,15563.0
2016-06-01 09:50:00,84.15,84.17,84.07,84.14,22291.0,66.4385,66.4543,66.3753,66.4306,22291.0
2016-06-01 10:00:00,84.14,84.32,84.1,84.29,21707.0,66.4306,66.5727,66.399,66.549,21707.0
2016-06-01 10:10:00,84.34,84.36,84.23,84.23,13299.0,66.5885,66.6043,66.5017,66.5017,13299.0
2016-06-01 10:20:00,84.25,84.31,84.22,84.26,16503.0,66.5175,66.5648,66.4938,66.5253,16503.0
2016-06-01 10:30:00,84.28,84.33,84.21,84.3,40913.0,66.5411,66.5806,66.4859,66.5569,40913.0
2016-06-01 10:40:00,84.26,84.28,84.19,84.27,33222.0,66.5253,66.5411,66.4701,66.5332,33222.0
2016-06-01 10:50:00,84.25,84.38,84.25,84.34,11694.0,66.5175,66.6201,66.5175,66.5885,11694.0
2016-06-01 11:00:00,84.36,84.49,84.36,84.46,8263.0,66.6043,66.7069,66.6043,66.6833,8263.0
2016-06-01 11:10:00,84.44,84.52,84.44,84.5,36290.0,66.6675,66.7306,66.6675,66.7148,36290.0
2016-06-01 11:20:00,84.51,84.55,84.46,84.46,11759.0,66.7227,66.7543,66.6833,66.6833,11759.0
2016-06-01 11:30:00,84.43,84.46,84.38,84.38,11018.0,66.6596,66.6833,66.6201,66.6201,11018.0
2016-06-01 11:40:00,84.4,84.44,84.39,84.43,20035.0,66.6359,66.6675,66.628,66.6596,20035.0
2016-06-01 11:50:00,84.44,84.48,84.44,84.45,25082.0,66.6675,66.699,66.6675,66.6754,25082.0
2016-06-01 12:00:00,84.44,84.53,84.42,84.5,13398.0,66.6675,66.7385,66.6517,66.7148,13398.0
2016-06-01 12:10:00,84.48,84.56,84.47,84.53,30947.0,66.699,66.7622,66.6911,66.7385,30947.0
2016-06-01 12:20:00,84.55,84.58,84.53,84.53,16894.0,66.7543,66.778,66.7385,66.7385,16894.0
2016-06-01 12:30:00,84.55,84.55,84.49,84.5,5813.0,66.7543,66.7543,66.7069,66.7148,5813.0
2016-06-01 12:40:00,84.49,84.54,84.48,84.52,2178.0,66.7069,66.7464,66.699,66.7306,2178.0
2016-06-01 12:50:00,84.51,84.6,84.51,84.6,12401.0,66.7227,66.7938,66.7227,66.7938,12401.0
2016-06-01 13:00:00,84.61,84.63,84.59,84.59,10219.0,66.8017,66.8175,66.7859,66.7859,10219.0
2016-06-01 13:10:00,84.58,84.59,84.53,84.53,3550.0,66.778,66.7859,66.7385,66.7385,3550.0
2016-06-01 13:20:00,84.55,84.58,84.53,84.53,21705.0,66.7543,66.778,66.7385,66.7385,21705.0
2016-06-01 13:30:00,84.55,84.57,84.49,84.5,15175.0,66.7543,66.7701,66.7069,66.7148,15175.0
2016-06-01 13:40:00,84.51,84.51,84.46,84.51,8358.0,66.7227,66.7227,66.6833,66.7227,8358.0
2016-06-01 13:50:00,84.51,84.56,84.5,84.55,16343.0,66.7227,66.7622,66.7148,66.7543,16343.0
2016-06-01 14:00:00,84.53,84.55,84.47,84.53,4381.0,66.7385,66.7543,66.6911,66.7385,4381.0
2016-06-01 14:10:00,84.52,84.69,84.52,84.67,20198.0,66.7306,66.8648,66.7306,66.8491,20198.0
2016-06-01 14:20:00,84.67,84.69,84.63,84.65,12902.0,66.8491,66.8648,66.8175,66.8333,12902.0
2016-06-01 14:30:00,84.66,84.68,84.58,84.6,24768.0,66.8412,66.8569,66.778,66.7938,24768.0
2016-06-01 14:40:00,84.61,84.65,84.6,84.65,26877.0,66.8017,66.8333,66.7938,66.8333,26877.0
2016-06-01 14:50:00,84.65,84.73,84.63,84.73,22754.0,66.8333,66.8964,66.8175,66.8964,22754.0
2016-06-01 15:00:00,84.73,84.74,84.7,84.7,25372.0,66.8964,66.9043,66.8727,66.8727,25372.0
2016-06-01 15:10:00,84.71,84.77,84.7,84.77,36103.0,66.8806,66.928,66.8727,66.928,36103.0
2016-06-01 15:20:00,84.76,84.8,84.75,84.77,12306.0,66.9201,66.9517,66.9122,66.928,12306.0
2016-06-01 15:30:00,84.77,84.81,84.74,84.8,23981.0,66.928,66.9596,66.9043,66.9517,23981.0
2016-06-01 15:40:00,84.79,84.82,84.73,84.74,19816.0,66.9438,66.9675,66.8964,66.9043,19816.0
2016-06-01 15:50:00,84.73,84.75,84.7,84.75,9168.0,66.8964,66.9122,66.8727,66.9122,9168.0
2016-06-02 09:30:00,84.48,84.56,84.48,84.56,47165.0,66.699,66.7622,66.699,66.7622,47165.0
2016-06-02 09:40:00,84.55,84.58,84.38,84.39,10144.0,66.7543,66.778,66.6201,66.628,10144.0
2016-06-02 09:50:00,84.35,84.42,84.35,84.42,2847.0,66.5964,66.6517,66.5964,66.6517,2847.0
2016-06-02 10:00:00,84.41,84.53,84.39,84.48,9495.0,66.6438,66.7385,66.628,66.699,9495.0
2016-06-02 10:10:00,84.42,84.52,84.42,84.45,16914.0,66.6517,66.7306,66.6517,66.6754,16914.0
2016-06-02 10:20:00,84.45,84.49,84.42,84.42,9002.0,66.6754,66.7069,66.6517,66.6517,9002.0
2016-06-02 10:30:00,84.45,84.57,84.44,84.55,36095.0,66.6754,66.7701,66.6675,66.7543,36095.0
2016-06-02 10:40:00,84.56,84.58,84.51,84.52,9158.0,66.7622,66.778,66.7227,66.7306,9158.0
2016-06-02 10:50:00,84.52,84.54,84.5,84.54,11953.0,66.7306,66.7464,66.7148,66.7464,11953.0
2016-06-02 11:00:00,84.56,84.63,84.54,84.6,20876.0,66.7622,66.8175,66.7464,66.7938,20876.0
2016-06-02 11:10:00,84.61,84.66,84.58,84.59,50063.0,66.8017,66.8412,66.778,66.7859,50063.0
2016-06-02 11:20:00,84.6,84.61,84.57,84.59,7229.0,66.7938,66.8017,66.7701,66.7859,7229.0
2016-06-02 11:30:00,84.6,84.62,84.57,84.6,5565.0,66.7938,66.8096,66.7701,66.7938,5565.0
2016-06-02 11:40:00,84.6,84.66,84.6,84.66,10030.0,66.7938,66.8412,66.7938,66.8412,10030.0
2016-06-02 11:50:00,84.67,84.73,84.64,84.7,17268.0,66.8491,66.8964,66.8254,66.8727,17268.0
2016-06-02 12:00:00,84.7,84.71,84.63,84.64,12269.0,66.8727,66.8806,66.8175,66.8254,12269.0
2016-06-02 12:10:00,84.64,84.65,84.61,84.64,4616.0,66.8254,66.8333,66.8017,66.8254,4616.0
2016-06-02 12:20:00,84.64,84.67,84.63,84.64,6941.0,66.8254,66.8491,66.8175,66.8254,6941.0
2016-06-02 12:30:00,84.65,84.66,84.59,84.66,6872.0,66.8333,66.8412,66.7859,66.8412,6872.0
2016-06-02 12:40:00,84.66,84.68,84.65,84.67,7732.0,66.8412,66.8569,66.8333,66.8491,7732.0
2016-06-02 12:50:00,84.69,84.74,84.69,84.72,2315.0,66.8648,66.9043,66.8648,66.8885,2315.0
2016-06-02 13:00:00,84.75,84.79,84.74,84.79,10774.0,66.9122,66.9438,66.9043,66.9438,10774.0
2016-06-02 13:10:00,84.77,84.77,84.73,84.73,6128.0,66.928,66.928,66.8964,66.8964,6128.0
2016-06-02 13:20:00,84.76,84.77,84.73,84.74,12142.0,66.9201,66.928,66.8964,66.9043,12142.0
2016-06-02 13:30:00,84.75,84.77,84.72,84.75,10601.0,66.9122,66.928,66.8885,66.9122,10601.0
2016-06-02 13:40:00,84.74,84.78,84.73,84.74,9478.0,66.9043,66.9359,66.8964,66.9043,9478.0
2016-06-02 13:50:00,84.74,84.83,84.73,84.82,12382.0,66.9043,66.9754,66.8964,66.9675,12382.0
2016-06-02 14:00:00,84.82,84.92,84.81,84.89,30850.0,66.9675,67.0464,66.9596,67.0227,30850.0
2016-06-02 14:10:00,84.87,84.9,84.84,84.88,23189.0,67.007,67.0306,66.9833,67.0149,23189.0
2016-06-02 14:20:00,84.89,84.92,84.84,84.85,33101.0,67.0227,67.0464,66.9833,66.9912,33101.0
2016-06-02 14:30:00,84.85,84.88,84.82,84.84,26197.0,66.9912,67.0149,66.9675,66.9833,26197.0
2016-06-02 14:40:00,84.84,84.87,84.83,84.84,23906.0,66.9833,67.007,66.9754,66.9833,23906.0
2016-06-02 14:50:00,84.85,84.88,84.84,84.87,7225.0,66.9912,67.0149,66.9833,67.007,7225.0
2016-06-02 15:00:00,84.88,84.89,84.8,84.81,25492.0,67.0149,67.0227,66.9517,66.9596,25492.0
2016-06-02 15:10:00,84.81,84.88,84.81,84.86,58600.0,66.9596,67.0149,66.9596,66.9991,58600.0
2016-06-02 15:20:00,84.84,84.93,84.84,84.93,9495.0,66.9833,67.0543,66.9833,67.0543,9495.0
2016-06-02 15:30:00,84.91,84.94,84.91,84.94,32671.0,67.0385,67.0622,67.0385,67.0622,32671.0
2016-06-02 15:40:00,84.93,84.94,84.84,84.84,22416.0,67.0543,67.0622,66.9833,66.9833,22416.0
2016-06-02 15:50:00,84.87,84.98,84.87,84.98,26665.0,67.007,67.0938,67.007,67.0938,26665.0
2016-06-03 09:30:00,84.67,84.68,84.44,84.5,27024.0,66.8491,66.8569,66.6675,66.7148,27024.0
2016-06-03 09:40:00,84.47,84.48,84.39,84.4,6607.0,66.6911,66.699,66.628,66.6359,6607.0
2016-06-03 09:50:00,84.4,84.47,84.34,84.46,16930.0,66.6359,66.6911,66.5885,66.6833,16930.0
2016-06-03 10:00:00,84.43,84.43,84.28,84.28,32009.0,66.6596,66.6596,66.5411,66.5411,32009.0
2016-06-03 10:10:00,84.26,84.34,84.25,84.26,44922.0,66.5253,66.5885,66.5175,66.5253,44922.0
2016-06-03 10:20:00,84.24,84.3,84.18,84.22,11135.0,66.5096,66.5569,66.4622,66.4938,11135.0
2016-06-03 10:30:00,84.21,84.34,84.2,84.31,18165.0,66.4859,66.5885,66.478,66.5648,18165.0
2016-06-03 10:40:00,84.32,84.35,84.23,84.29,89867.0,66.5727,66.5964,66.5017,66.549,89867.0
2016-06-03 10:50:00,84.36,84.43,84.36,84.4,6383.0,66.6043,66.6596,66.6043,66.6359,6383.0
2016-06-03 11:00:00,84.42,84.43,84.35,84.35,11915.0,66.6517,66.6596,66.5964,66.5964,11915.0
2016-06-03 11:10:00,84.34,84.37,84.3,84.35,13666.0,66.5885,66.6122,66.5569,66.5964,13666.0
2016-06-03 11:20:00,84.36,84.38,84.28,84.33,15839.0,66.6043,66.6201,66.5411,66.5806,15839.0
2016-06-03 11:30:00,84.37,84.49,84.37,84.49,17302.0,66.6122,66.7069,66.6122,66.7069,17302.0
2016-06-03 11:40:00,84.47,84.55,84.47,84.55,19076.0,66.6911,66.7543,66.6911,66.7543,19076.0
2016-06-03 11:50:00,84.54,84.65,84.53,84.65,4375.0,66.7464,66.8333,66.7385,66.8333,4375.0
2016-06-03 12:00:00,84.62,84.64,84.56,84.59,20352.0,66.8096,66.8254,66.7622,66.7859,20352.0
2016-06-03 12:10:00,84.56,84.63,84.56,84.59,8068.0,66.7622,66.8175,66.7622,66.7859,8068.0
2016-06-03 12:20:00,84.61,84.65,84.6,84.63,8852.0,66.8017,66.8333,66.7938,66.8175,8852.0
2016-06-03 12:30:00,84.62,84.67,84.61,84.62,7077.0,66.8096,66.8491,66.8017,66.8096,7077.0
2016-06-03 12:40:00,84.63,84.63,84.54,84.55,10213.0,66.8175,66.8175,66.7464,66.7543,10213.0
2016-06-03 12:50:00,84.51,84.54,84.48,84.5,4957.0,66.7227,66.7464,66.699,66.7148,4957.0
2016-06-03 13:00:00,84.49,84.53,84.46,84.52,19361.0,66.7069,66.7385,66.6833,66.7306,19361.0
2016-06-03 13:10:00,84.54,84.55,84.51,84.53,29699.0,66.7464,66.7543,66.7227,66.7385,29699.0
2016-06-03 13:20:00,84.52,84.59,84.5,84.5,26458.0,66.7306,66.7859,66.7148,66.7148,26458.0
2016-06-03 13:30:00,84.5,84.54,84.47,84.51,29120.0,66.7148,66.7464,66.6911,66.7227,29120.0
2016-06-03 13:40:00,84.52,84.62,84.51,84.59,10542.0,66.7306,66.8096,66.7227,66.7859,10542.0
2016-06-03 13:50:00,84.59,84.65,84.56,84.65,14808.0,66.7859,66.8333,66.7622,66.8333,14808.0
2016-06-03 14:00:00,84.63,84.65,84.59,84.6,12523.0,66.8175,66.8333,66.7859,66.7938,12523.0
2016-06-03 14:10:00,84.6,84.64,84.57,84.62,12866.0,66.7938,66.8254,66.7701,66.8096,12866.0
2016-06-03 14:20:00,84.6,84.7,84.59,84.7,19605.0,66.7938,66.8727,66.7859,66.8727,19605.0
2016-06-03 14:30:00,84.68,84.8,84.68,84.8,19349.0,66.8569,66.9517,66.8569,66.9517,19349.0
2016-06-03 14:40:00,84.8,84.82,84.77,84.79,15343.0,66.9517,66.9675,66.928,66.9438,15343.0
2016-06-03 14:50:00,84.78,84.87,84.78,84.81,34675.0,66.9359,67.007,66.9359,66.9596,34675.0
2016-06-03 15:00:00,84.8,84.8,84.74,84.74,13880.0,66.9517,66.9517,66.9043,66.9043,13880.0
2016-06-03 15:10:00,84.74,84.79,84.73,84.75,13539.0,66.9043,66.9438,66.8964,66.9122,13539.0
2016-06-03 15:20:00,84.74,84.82,84.73,84.79,7427.0,66.9043,66.9675,66.8964,66.9438,7427.0
2016-06-03 15:30:00,84.8,84.82,84.78,84.82,7515.0,66.9517,66.9675,66.9359,66.9675,7515.0
2016-06-03 15:40:00,84.81,84.83,84.73,84.74,18293.0,66.9596,66.9754,66.8964,66.9043,18293.0
2016-06-03 15:50:00,84.76,84.8,84.66,84.71,98418.0,66.9201,66.9517,66.8412,66.8806,98418.0
2016-06-06 09:30:00,84.86,84.98,84.86,84.97,22881.0,66.9991,67.0938,66.9991,67.0859,22881.0
2016-06-06 09:40:00,84.97,85.14,84.95,85.13,48610.0,67.0859,67.2201,67.0701,67.2122,48610.0
2016-06-06 09:50:00,85.17,85.27,85.16,85.24,11350.0,67.2438,67.3228,67.2359,67.2991,11350.0
2016-06-06 10:00:00,85.21,85.26,85.19,85.22,11579.0,67.2754,67.3149,67.2596,67.2833,11579.0
2016-06-06 10:10:00,85.21,85.27,85.19,85.25,6568.0,67.2754,67.3228,67.2596,67.307,6568.0
2016-06-06 10:20:00,85.24,85.28,85.24,85.25,3446.0,67.2991,67.3307,67.2991,67.307,3446.0
2016-06-06 10:30:00,85.24,85.34,85.24,85.29,41860.0,67.2991,67.378,67.2991,67.3386,41860.0
2016-06-06 10:40:00,85.32,85.33,85.28,85.3,7109.0,67.3622,67.3701,67.3307,67.3465,7109.0
2016-06-06 10:50:00,85.28,85.34,85.27,85.34,4404.0,67.3307,67.378,67.3228,67.378,4404.0
2016-06-06 11:00:00,85.33,85.34,85.3,85.34,8324.0,67.3701,67.378,67.3465,67.378,8324.0
2016-06-06 11:10:00,85.34,85.35,85.32,85.34,6913.0,67.378,67.3859,67.3622,67.378,6913.0
2016-06-06 11:20:00,85.31,85.35,85.31,85.31,2216.0,67.3543,67.3859,67.3543,67.3543,2216.0
2016-06-06 11:30:00,85.3,85.34,85.28,85.34,12445.0,67.3465,67.378,67.3307,67.378,12445.0
2016-06-06 11:40:00,85.35,85.38,85.34,85.34,18150.0,67.3859,67.4096,67.378,67.378,18150.0
2016-06-06 11:50:00,85.35,85.38,85.29,85.31,26634.0,67.3859,67.4096,67.3386,67.3543,26634.0
2016-06-06 12:00:00,85.32,85.32,85.25,85.27,25774.0,67.3622,67.3622,67.307,67.3228,25774.0
2016-06-06 12:10:00,85.26,85.27,85.22,85.23,28411.0,67.3149,67.3228,67.2833,67.2912,28411.0
2016-06-06 12:20:00,85.23,85.25,85.19,85.2,30345.0,67.2912,67.307,67.2596,67.2675,30345.0
2016-06-06 12:30:00,85.22,85.3,85.15,85.2,24557.0,67.2833,67.3465,67.228,67.2675,24557.0
2016-06-06 12:40:00,85.19,85.23,85.12,85.12,40827.0,67.2596,67.2912,67.2043,67.2043,40827.0
2016-06-06 12:50:00,85.12,85.13,84.96,85.11,37939.0,67.2043,67.2122,67.078,67.1964,37939.0
2016-06-06 13:00:00,85.1,85.15,85.08,85.14,54963.0,67.1885,67.228,67.1728,67.2201,54963.0
2016-06-06 13:10:00,85.17,85.24,85.16,85.2,29783.0,67.2438,67.2991,67.2359,67.2675,29783.0
2016-06-06 13:20:00,85.2,85.24,85.2,85.22,27869.0,67.2675,67.2991,67.2675,67.2833,27869.0
2016-06-06 13:30:00,85.23,85.23,85.18,85.2,15798.0,67.2912,67.2912,67.2517,67.2675,15798.0
2016-06-06 13:40:00,85.19,85.24,85.18,85.24,19595.0,67.2596,67.2991,67.2517,67.2991,19595.0
2016-06-06 13:50:00,85.24,85.34,85.23,85.32,12274.0,67.2991,67.378,67.2912,67.3622,12274.0
2016-06-06 14:00:00,85.32,85.34,85.29,85.34,46306.0,67.3622,67.378,67.3386,67.378,46306.0
2016-06-06 14:10:00,85.34,85.42,85.32,85.4,35825.0,67.378,67.4412,67.3622,67.4254,35825.0
2016-06-06 14:20:00,85.39,85.46,85.38,85.44,33567.0,67.4175,67.4728,67.4096,67.457,33567.0
2016-06-06 14:30:00,85.44,85.45,85.37,85.38,16073.0,67.457,67.4649,67.4017,67.4096,16073.0
2016-06-06 14:40:00,85.39,85.4,85.36,85.38,22997.0,67.4175,67.4254,67.3938,67.4096,22997.0
2016-06-06 14:50:00,85.38,85.43,85.37,85.37,21567.0,67.4096,67.4491,67.4017,67.4017,21567.0
2016-06-06 15:00:00,85.38,85.4,85.34,85.35,27724.0,67.4096,67.4254,67.378,67.3859,27724.0
2016-06-06 15:10:00,85.35,85.4,85.35,85.37,21737.0,67.3859,67.4254,67.3859,67.4017,21737.0
2016-06-06 15:20:00,85.37,85.37,85.34,85.34,15692.0,67.4017,67.4017,67.378,67.378,15692.0
2016-06-06 15:30:00,85.34,85.4,85.32,85.39,24611.0,67.378,67.4254,67.3622,67.4175,24611.0
2016-06-06 15:40:00,85.39,85.39,85.34,85.35,16452.0,67.4175,67.4175,67.378,67.3859,16452.0
2016-06-06 15:50:00,85.34,85.34,85.27,85.27,33110.0,67.378,67.378,67.3228,67.3228,33110.0
2016-06-07 09:30:00,85.38,85.53,85.38,85.5,17738.0,67.4096,67.528,67.4096,67.5044,17738.0
2016-06-07 09:40:00,85.57,85.57,85.46,85.47,7067.0,67.5596,67.5596,67.4728,67.4807,7067.0
2016-06-07 09:50:00,85.47,85.51,85.46,85.5,9023.0,67.4807,67.5123,67.4728,67.5044,9023.0
2016-06-07 10:00:00,85.54,85.58,85.53,85.56,7500.0,67.5359,67.5675,67.528,67.5517,7500.0
2016-06-07 10:10:00,85.57,85.61,85.55,85.59,22803.0,67.5596,67.5912,67.5438,67.5754,22803.0
2016-06-07 10:20:00,85.58,85.62,85.55,85.61,19410.0,67.5675,67.5991,67.5438,67.5912,19410.0
2016-06-07 10:30:00,85.63,85.66,85.62,85.65,9083.0,67.607,67.6307,67.5991,67.6228,9083.0
2016-06-07 10:40:00,85.68,85.69,85.61,85.63,5722.0,67.6465,67.6544,67.5912,67.607,5722.0
2016-06-07 10:50:00,85.6,85.64,85.59,85.63,11833.0,67.5833,67.6149,67.5754,67.607,11833.0
2016-06-07 11:00:00,85.64,85.68,85.62,85.67,13347.0,67.6149,67.6465,67.5991,67.6386,13347.0
2016-06-07 11:10:00,85.67,85.69,85.64,85.68,5600.0,67.6386,67.6544,67.6149,67.6465,5600.0
2016-06-07 11:20:00,85.69,85.71,85.68,85.7,9600.0,67.6544,67.6702,67.6465,67.6623,9600.0
2016-06-07 11:30:00,85.71,85.73,85.65,85.68,6094.0,67.6702,67.6859,67.6228,67.6465,6094.0
2016-06-07 11:40:00,85.66,85.72,85.66,85.67,8748.0,67.6307,67.6781,67.6307,67.6386,8748.0
2016-06-07 11:50:00,85.68,85.69,85.63,85.64,6864.0,67.6465,67.6544,67.607,67.6149,6864.0
2016-06-07 12:00:00,85.65,85.68,85.64,85.66,13022.0,67.6228,67.6465,67.6149,67.6307,13022.0
2016-06-07 12:10:00,85.66,85.68,85.65,85.67,5239.0,67.6307,67.6465,67.6228,67.6386,5239.0
2016-06-07 12:20:00,85.67,85.71,85.66,85.7,16431.0,67.6386,67.6702,67.6307,67.6623,16431.0
2016-06-07 12:30:00,85.7,85.72,85.69,85.7,7022.0,67.6623,67.6781,67.6544,67.6623,7022.0
2016-06-07 12:40:00,85.71,85.73,85.71,85.72,9081.0,67.6702,67.6859,67.6702,67.6781,9081.0
2016-06-07 12:50:00,85.7,85.72,85.68,85.71,28020.0,67.6623,67.6781,67.6465,67.6702,28020.0
2016-06-07 13:00:00,85.72,85.75,85.71,85.74,13472.0,67.6781,67.7017,67.6702,67.6938,13472.0
2016-06-07 13:10:00,85.74,85.75,85.7,85.73,7019.0,67.6938,67.7017,67.6623,67.6859,7019.0
2016-06-07 13:20:00,85.73,85.75,85.72,85.73,19678.0,67.6859,67.7017,67.6781,67.6859,19678.0
2016-06-07 13:30:00,85.73,85.75,85.71,85.72,8341.0,67.6859,67.7017,67.6702,67.6781,8341.0
2016-06-07 13:40:00,85.7,85.75,85.7,85.73,16074.0,67.6623,67.7017,67.6623,67.6859,16074.0
2016-06-07 13:50:00,85.73,85.73,85.66,85.66,11403.0,67.6859,67.6859,67.6307,67.6307,11403.0
2016-06-07 14:00:00,85.67,85.71,85.66,85.71,35208.0,67.6386,67.6702,67.6307,67.6702,35208.0
2016-06-07 14:10:00,85.71,85.72,85.67,85.72,22785.0,67.6702,67.6781,67.6386,67.6781,22785.0
2016-06-07 14:20:00,85.71,85.75,85.7,85.72,41851.0,67.6702,67.7017,67.6623,67.6781,41851.0
2016-06-07 14:30:00,85.72,85.73,85.67,85.69,16377.0,67.6781,67.6859,67.6386,67.6544,16377.0
2016-06-07 14:40:00,85.7,85.71,85.67,85.69,20772.0,67.6623,67.6702,67.6386,67.6544,20772.0
2016-06-07 14:50:00,85.69,85.72,85.65,85.66,23024.0,67.6544,67.6781,67.6228,67.6307,23024.0
2016-06-07 15:00:00,85.66,85.67,85.64,85.64,5856.0,67.6307,67.6386,67.6149,67.6149,5856.0
2016-06-07 15:10:00,85.64,85.65,85.59,85.6,26084.0,67.6149,67.6228,67.5754,67.5833,26084.0
2016-06-07 15:20:00,85.62,85.62,85.58,85.61,6651.0,67.5991,67.5991,67.5675,67.5912,6651.0
2016-06-07 15:30:00,85.61,85.62,85.52,85.54,10941.0,67.5912,67.5991,67.5201,67.5359,10941.0
2016-06-07 15:40:00,85.52,85.52,85.44,85.46,19215.0,67.5201,67.5201,67.457,67.4728,19215.0
2016-06-07 15:50:00,85.45,85.49,85.45,85.48,15879.0,67.4649,67.4965,67.4649,67.4886,15879.0
2016-06-08 09:30:00,85.57,85.8,85.57,85.78,30580.0,67.5596,67.7412,67.5596,67.7254,30580.0
2016-06-08 09:40:00,85.79,85.82,85.73,85.8,7442.0,67.7333,67.757,67.6859,67.7412,7442.0
2016-06-08 09:50:00,85.79,85.85,85.79,85.85,6859.0,67.7333,67.7807,67.7333,67.7807,6859.0
2016-06-08 10:00:00,85.86,85.86,85.75,85.78,6948.0,67.7886,67.7886,67.7017,67.7254,6948.0
2016-06-08 10:10:00,85.74,85.75,85.62,85.66,4987.0,67.6938,67.7017,67.5991,67.6307,4987.0
2016-06-08 10:20:00,85.67,85.73,85.65,85.69,30430.0,67.6386,67.6859,67.6228,67.6544,30430.0
2016-06-08 10:30:00,85.67,85.7,85.63,85.67,15850.0,67.6386,67.6623,67.607,67.6386,15850.0
2016-06-08 10:40:00,85.67,85.76,85.66,85.72,3328.0,67.6386,67.7096,67.6307,67.6781,3328.0
2016-06-08 10:50:00,85.75,85.76,85.65,85.66,8612.0,67.7017,67.7096,67.6228,67.6307,8612.0
2016-06-08 11:00:00,85.67,85.68,85.57,85.57,9702.0,67.6386,67.6465,67.5596,67.5596,9702.0
2016-06-08 11:10:00,85.57,85.63,85.56,85.62,4943.0,67.5596,67.607,67.5517,67.5991,4943.0
2016-06-08 11:20:00,85.61,85.63,85.55,85.6,3862.0,67.5912,67.607,67.5438,67.5833,3862.0
2016-06-08 11:30:00,85.63,85.68,85.62,85.68,4720.0,67.607,67.6465,67.5991,67.6465,4720.0
2016-06-08 11:40:00,85.71,85.72,85.67,85.7,17344.0,67.6702,67.6781,67.6386,67.6623,17344.0
2016-06-08 11:50:00,85.68,85.7,85.67,85.68,2780.0,67.6465,67.6623,67.6386,67.6465,2780.0
2016-06-08 12:00:00,85.68,85.74,85.68,85.73,7518.0,67.6465,67.6938,67.6465,67.6859,7518.0
2016-06-08 12:10:00,85.73,85.76,85.72,85.72,7622.0,67.6859,67.7096,67.6781,67.6781,7622.0
2016-06-08 12:20:00,85.71,85.75,85.7,85.74,4134.0,67.6702,67.7017,67.6623,67.6938,4134.0
2016-06-08 12:30:00,85.72,85.74,85.7,85.7,8077.0,67.6781,67.6938,67.6623,67.6623,8077.0
2016-06-08 12:40:00,85.69,85.7,85.65,85.68,10423.0,67.6544,67.6623,67.6228,67.6465,10423.0
2016-06-08 12:50:00,85.66,85.72,85.66,85.71,6880.0,67.6307,67.6781,67.6307,67.6702,6880.0
2016-06-08 13:00:00,85.7,85.72,85.69,85.7,14133.0,67.6623,67.6781,67.6544,67.6623,14133.0
2016-06-08 13:10:00,85.69,85.73,85.67,85.73,21534.0,67.6544,67.6859,67.6386,67.6859,21534.0
2016-06-08 13:20:00,85.72,85.72,85.64,85.65,20112.0,67.6781,67.6781,67.6149,67.6228,20112.0
2016-06-08 13:30:00,85.63,85.67,85.62,85.65,6448.0,67.607,67.6386,67.5991,67.6228,6448.0
2016-06-08 13:40:00,85.66,85.67,85.64,85.64,2541.0,67.6307,67.6386,67.6149,67.6149,2541.0
2016-06-08 13:50:00,85.66,85.69,85.65,85.69,6364.0,67.6307,67.6544,67.6228,67.6544,6364.0
2016-06-08 14:00:00,85.68,85.7,85.64,85.66,12855.0,67.6465,67.6623,67.6149,67.6307,12855.0
2016-06-08 14:10:00,85.66,85.74,85.65,85.71,30512.0,67.6307,67.6938,67.6228,67.6702,30512.0
2016-06-08 14:20:00,85.73,85.78,85.7,85.78,24284.0,67.6859,67.7254,67.6623,67.7254,24284.0
2016-06-08 14:30:00,85.78,85.81,85.75,85.79,15906.0,67.7254,67.7491,67.7017,67.7333,15906.0
2016-06-08 14:40:00,85.79,85.84,85.78,85.79,14992.0,67.7333,67.7728,67.7254,67.7333,14992.0
2016-06-08 14:50:00,85.79,85.83,85.78,85.8,9298.0,67.7333,67.7649,67.7254,67.7412,9298.0
2016-06-08 15:00:00,85.81,85.81,85.77,85.8,14150.0,67.7491,67.7491,67.7175,67.7412,14150.0
2016-06-08 15:10:00,85.78,85.81,85.75,85.77,22911.0,67.7254,67.7491,67.7017,67.7175,22911.0
2016-06-08 15:20:00,85.77,85.77,85.72,85.75,5955.0,67.7175,67.7175,67.6781,67.7017,5955.0
2016-06-08 15:30:00,85.75,85.76,85.72,85.75,16063.0,67.7017,67.7096,67.6781,67.7017,16063.0
2016-06-08 15:40:00,85.75,85.8,85.73,85.8,10119.0,67.7017,67.7412,67.6859,67.7412,10119.0
2016-06-08 15:50:00,85.8,85.81,85.74,85.77,17474.0,67.7412,67.7491,67.6938,67.7175,17474.0
2016-06-09 09:30:00,85.39,85.47,85.33,85.35,45993.0,67.4175,67.4807,67.3701,67.3859,45993.0
2016-06-09 09:40:00,85.35,85.42,85.27,85.4,14197.0,67.3859,67.4412,67.3228,67.4254,14197.0
2016-06-09 09:50:00,85.4,85.43,85.35,85.4,32432.0,67.4254,67.4491,67.3859,67.4254,32432.0
2016-06-09 10:00:00,85.36,85.37,85.26,85.28,10232.0,67.3938,67.4017,67.3149,67.3307,10232.0
2016-06-09 10:10:00,85.28,85.3,85.26,85.26,8521.0,67.3307,67.3465,67.3149,67.3149,8521.0
2016-06-09 10:20:00,85.26,85.3,85.24,85.26,8409.0,67.3149,67.3465,67.2991,67.3149,8409.0
2016-06-09 10:30:00,85.28,85.3,85.23,85.27,16351.0,67.3307,67.3465,67.2912,67.3228,16351.0
2016-06-09 10:40:00,85.26,85.35,85.25,85.34,22944.0,67.3149,67.3859,67.307,67.378,22944.0
2016-06-09 10:50:00,85.34,85.36,85.28,85.29,19452.0,67.378,67.3938,67.3307,67.3386,19452.0
2016-06-09 11:00:00,85.3,85.4,85.29,85.39,6742.0,67.3465,67.4254,67.3386,67.4175,6742.0
2016-06-09 11:10:00,85.4,85.4,85.33,85.34,18739.0,67.4254,67.4254,67.3701,67.378,18739.0
2016-06-09 11:20:00,85.31,85.33,85.25,85.27,20615.0,67.3543,67.3701,67.307,67.3228,20615.0
2016-06-09 11:30:00,85.27,85.29,85.23,85.27,20748.0,67.3228,67.3386,67.2912,67.3228,20748.0
2016-06-09 11:40:00,85.28,85.29,85.24,85.26,9523.0,67.3307,67.3386,67.2991,67.3149,9523.0
2016-06-09 11:50:00,85.21,85.29,85.21,85.27,17281.0,67.2754,67.3386,67.2754,67.3228,17281.0
2016-06-09 12:00:00,85.22,85.29,85.22,85.26,27346.0,67.2833,67.3386,67.2833,67.3149,27346.0
2016-06-09 12:10:00,85.28,85.29,85.23,85.26,25401.0,67.3307,67.3386,67.2912,67.3149,25401.0
2016-06-09 12:20:00,85.27,85.35,85.27,85.35,9462.0,67.3228,67.3859,67.3228,67.3859,9462.0
2016-06-09 12:30:00,85.34,85.39,85.34,85.38,12496.0,67.378,67.4175,67.378,67.4096,12496.0
2016-06-09 12:40:00,85.4,85.42,85.36,85.41,10412.0,67.4254,67.4412,67.3938,67.4333,10412.0
2016-06-09 12:50:00,85.4,85.45,85.4,85.44,3536.0,67.4254,67.4649,67.4254,67.457,3536.0
2016-06-09 13:00:00,85.45,85.45,85.42,85.44,4980.0,67.4649,67.4649,67.4412,67.457,4980.0
2016-06-09 13:10:00,85.44,85.57,85.43,85.56,12600.0,67.457,67.5596,67.4491,67.5517,12600.0
2016-06-09 13:20:00,85.55,85.57,85.54,85.54,17045.0,67.5438,67.5596,67.5359,67.5359,17045.0
2016-06-09 13:30:00,85.54,85.57,85.52,85.54,24384.0,67.5359,67.5596,67.5201,67.5359,24384.0
2016-06-09 13:40:00,85.52,85.53,85.48,85.49,18198.0,67.5201,67.528,67.4886,67.4965,18198.0
2016-06-09 13:50:00,85.48,85.49,85.4,85.47,12139.0,67.4886,67.4965,67.4254,67.4807,12139.0
2016-06-09 14:00:00,85.46,85.47,85.43,85.45,19901.0,67.4728,67.4807,67.4491,67.4649,19901.0
2016-06-09 14:10:00,85.44,85.54,85.43,85.52,23870.0,67.457,67.5359,67.4491,67.5201,23870.0
2016-06-09 14:20:00,85.51,85.56,85.49,85.5,30766.0,67.5123,67.5517,67.4965,67.5044,30766.0
2016-06-09 14:30:00,85.5,85.59,85.49,85.58,11872.0,67.5044,67.5754,67.4965,67.5675,11872.0
2016-06-09 14:40:00,85.59,85.63,85.57,85.57,8153.0,67.5754,67.607,67.5596,67.5596,8153.0
2016-06-09 14:50:00,85.56,85.6,85.56,85.59,13860.0,67.5517,67.5833,67.5517,67.5754,13860.0
2016-06-09 15:00:00,85.6,85.63,85.59,85.62,13985.0,67.5833,67.607,67.5754,67.5991,13985.0
2016-06-09 15:10:00,85.62,85.62,85.54,85.58,19498.0,67.5991,67.5991,67.5359,67.5675,19498.0
2016-06-09 15:20:00,85.58,85.6,85.54,85.59,15271.0,67.5675,67.5833,67.5359,67.5754,15271.0
2016-06-09 15:30:00,85.59,85.65,85.58,85.64,12435.0,67.5754,67.6228,67.5675,67.6149,12435.0
2016-06-09 15:40:00,85.66,85.69,85.63,85.66,17840.0,67.6307,67.6544,67.607,67.6307,17840.0
2016-06-09 15:50:00,85.66,85.68,85.58,85.59,23871.0,67.6307,67.6465,67.5675,67.5754,23871.0
2016-06-10 09:30:00,85.0,85.13,84.9,84.92,26994.0,67.1096,67.2122,67.0306,67.0464,26994.0
2016-06-10 09:40:00,84.9,84.92,84.83,84.91,22242.0,67.0306,67.0464,66.9754,67.0385,22242.0
2016-06-10 09:50:00,84.87,84.99,84.86,84.97,11257.0,67.007,67.1017,66.9991,67.0859,11257.0
2016-06-10 10:00:00,84.97,84.98,84.88,84.92,7159.0,67.0859,67.0938,67.0149,67.0464,7159.0
2016-06-10 10:10:00,84.9,84.92,84.87,84.92,50037.0,67.0306,67.0464,67.007,67.0464,50037.0
2016-06-10 10:20:00,84.98,85.15,84.97,85.11,16096.0,67.0938,67.228,67.0859,67.1964,16096.0
2016-06-10 10:30:00,85.12,85.22,85.11,85.16,18110.0,67.2043,67.2833,67.1964,67.2359,18110.0
2016-06-10 10:40:00,85.13,85.16,85.06,85.08,7486.0,67.2122,67.2359,67.157,67.1728,7486.0
2016-06-10 10:50:00,85.08,85.13,85.07,85.13,18168.0,67.1728,67.2122,67.1649,67.2122,18168.0
2016-06-10 11:00:00,85.12,85.22,85.11,85.21,16898.0,67.2043,67.2833,67.1964,67.2754,16898.0
2016-06-10 11:10:00,85.22,85.23,85.15,85.19,11872.0,67.2833,67.2912,67.228,67.2596,11872.0
2016-06-10 11:20:00,85.18,85.21,85.11,85.14,18626.0,67.2517,67.2754,67.1964,67.2201,18626.0
2016-06-10 11:30:00,85.14,85.16,85.07,85.1,17671.0,67.2201,67.2359,67.1649,67.1885,17671.0
2016-06-10 11:40:00,85.08,85.12,85.06,85.07,19415.0,67.1728,67.2043,67.157,67.1649,19415.0
2016-06-10 11:50:00,85.06,85.11,85.04,85.1,12249.0,67.157,67.1964,67.1412,67.1885,12249.0
2016-06-10 12:00:00,85.1,85.12,85.02,85.02,8169.0,67.1885,67.2043,67.1254,67.1254,8169.0
2016-06-10 12:10:00,85.04,85.04,84.96,84.96,3870.0,67.1412,67.1412,67.078,67.078,3870.0
2016-06-10 12:20:00,84.94,84.97,84.93,84.93,4494.0,67.0622,67.0859,67.0543,67.0543,4494.0
2016-06-10 12:30:00,84.94,84.94,84.88,84.94,8549.0,67.0622,67.0622,67.0149,67.0622,8549.0
2016-06-10 12:40:00,84.92,84.97,84.92,84.95,9081.0,67.0464,67.0859,67.0464,67.0701,9081.0
2016-06-10 12:50:00,84.94,84.98,84.94,84.97,5485.0,67.0622,67.0938,67.0622,67.0859,5485.0
2016-06-10 13:00:00,84.95,84.99,84.93,84.93,10556.0,67.0701,67.1017,67.0543,67.0543,10556.0
2016-06-10 13:10:00,84.96,84.98,84.93,84.97,16058.0,67.078,67.0938,67.0543,67.0859,16058.0
2016-06-10 13:20:00,84.95,85.01,84.94,84.99,13797.0,67.0701,67.1175,67.0622,67.1017,13797.0
2016-06-10 13:30:00,84.97,84.98,84.88,84.9,11184.0,67.0859,67.0938,67.0149,67.0306,11184.0
2016-06-10 13:40:00,84.89,84.92,84.77,84.79,21485.0,67.0227,67.0464,66.928,66.9438,21485.0
2016-06-10 13:50:00,84.77,84.78,84.72,84.73,36869.0,66.928,66.9359,66.8885,66.8964,36869.0
2016-06-10 14:00:00,84.74,84.74,84.65,84.69,19614.0,66.9043,66.9043,66.8333,66.8648,19614.0
2016-06-10 14:10:00,84.67,84.7,84.63,84.65,19683.0,66.8491,66.8727,66.8175,66.8333,19683.0
2016-06-10 14:20:00,84.64,84.73,84.64,84.73,39084.0,66.8254,66.8964,66.8254,66.8964,39084.0
2016-06-10 14:30:00,84.72,84.79,84.66,84.79,24407.0,66.8885,66.9438,66.8412,66.9438,24407.0
2016-06-10 14:40:00,84.77,84.77,84.69,84.71,14541.0,66.928,66.928,66.8648,66.8806,14541.0
2016-06-10 14:50:00,84.69,84.73,84.67,84.72,23015.0,66.8648,66.8964,66.8491,66.8885,23015.0
2016-06-10 15:00:00,84.72,84.72,84.65,84.66,25419.0,66.8885,66.8885,66.8333,66.8412,25419.0
2016-06-10 15:10:00,84.67,84.71,84.62,84.68,9536.0,66.8491,66.8806,66.8096,66.8569,9536.0
2016-06-10 15:20:00,84.67,84.76,84.67,84.75,16153.0,66.8491,66.9201,66.8491,66.9122,16153.0
2016-06-10 15:30:00,84.76,84.82,84.75,84.77,29326.0,66.9201,66.9675,66.9122,66.928,29326.0
2016-06-10 15:40:00,84.78,84.96,84.77,84.95,16172.0,66.9359,67.078,66.928,67.0701,16172.0
2016-06-10 15:50:00,84.93,84.94,84.87,84.89,18466.0,67.0543,67.0622,67.007,67.0227,18466.0
2016-06-13 09:30:00,84.59,84.7,84.5,84.51,35858.0,66.7859,66.8727,66.7148,66.7227,35858.0
2016-06-13 09:40:00,84.51,84.71,84.51,84.67,9993.0,66.7227,66.8806,66.7227,66.8491,9993.0
2016-06-13 09:50:00,84.76,84.8,84.71,84.71,32864.0,66.9201,66.9517,66.8806,66.8806,32864.0
2016-06-13 10:00:00,84.73,84.84,84.71,84.74,17489.0,66.8964,66.9833,66.8806,66.9043,17489.0
2016-06-13 10:10:00,84.7,84.81,84.7,84.77,3353.0,66.8727,66.9596,66.8727,66.928,3353.0
2016-06-13 10:20:00,84.75,84.91,84.75,84.91,35011.0,66.9122,67.0385,66.9122,67.0385,35011.0
2016-06-13 10:30:00,84.94,84.96,84.89,84.89,15879.0,67.0622,67.078,67.0227,67.0227,15879.0
2016-06-13 10:40:00,84.89,84.93,84.85,84.85,12361.0,67.0227,67.0543,66.9912,66.9912,12361.0
2016-06-13 10:50:00,84.84,84.87,84.81,84.86,8563.0,66.9833,67.007,66.9596,66.9991,8563.0
2016-06-13 11:00:00,84.85,84.85,84.78,84.81,8716.0,66.9912,66.9912,66.9359,66.9596,8716.0
2016-06-13 11:10:00,84.83,84.84,84.76,84.79,8133.0,66.9754,66.9833,66.9201,66.9438,8133.0
2016-06-13 11:20:00,84.76,84.83,84.75,84.83,6411.0,66.9201,66.9754,66.9122,66.9754,6411.0
2016-06-13 11:30:00,84.82,84.83,84.58,84.59,19845.0,66.9675,66.9754,66.778,66.7859,19845.0
2016-06-13 11:40:00,84.58,84.61,84.57,84.59,25368.0,66.778,66.8017,66.7701,66.7859,25368.0
2016-06-13 11:50:00,84.57,84.58,84.5,84.5,10960.0,66.7701,66.778,66.7148,66.7148,10960.0
2016-06-13 12:00:00,84.51,84.59,84.49,84.56,9908.0,66.7227,66.7859,66.7069,66.7622,9908.0
2016-06-13 12:10:00,84.57,84.64,84.57,84.61,4781.0,66.7701,66.8254,66.7701,66.8017,4781.0
2016-06-13 12:20:00,84.61,84.73,84.56,84.63,48313.0,66.8017,66.8964,66.7622,66.8175,48313.0
2016-06-13 12:30:00,84.64,84.65,84.6,84.61,7103.0,66.8254,66.8333,66.7938,66.8017,7103.0
2016-06-13 12:40:00,84.61,84.68,84.59,84.68,4746.0,66.8017,66.8569,66.7859,66.8569,4746.0
2016-06-13 12:50:00,84.66,84.74,84.65,84.71,9278.0,66.8412,66.9043,66.8333,66.8806,9278.0
2016-06-13 13:00:00,84.72,84.72,84.64,84.65,11619.0,66.8885,66.8885,66.8254,66.8333,11619.0
2016-06-13 13:10:00,84.65,84.66,84.57,84.58,3827.0,66.8333,66.8412,66.7701,66.778,3827.0
2016-06-13 13:20:00,84.59,84.69,84.59,84.67,17996.0,66.7859,66.8648,66.7859,66.8491,17996.0
2016-06-13 13:30:00,84.68,84.68,84.53,84.55,46582.0,66.8569,66.8569,66.7385,66.7543,46582.0
2016-06-13 13:40:00,84.51,84.64,84.51,84.59,15763.0,66.7227,66.8254,66.7227,66.7859,15763.0
2016-06-13 13:50:00,84.57,84.58,84.42,84.44,18059.0,66.7701,66.778,66.6517,66.6675,18059.0
2016-06-13 14:00:00,84.46,84.51,84.42,84.51,89575.0,66.6833,66.7227,66.6517,66.7227,89575.0
2016-06-13 14:10:00,84.53,84.57,84.49,84.5,24435.0,66.7385,66.7701,66.7069,66.7148,24435.0
2016-06-13 14:20:00,84.5,84.5,84.41,84.45,32762.0,66.7148,66.7148,66.6438,66.6754,32762.0
2016-06-13 14:30:00,84.46,84.57,84.43,84.53,27010.0,66.6833,66.7701,66.6596,66.7385,27010.0
2016-06-13 14:40:00,84.54,84.59,84.51,84.51,32599.0,66.7464,66.7859,66.7227,66.7227,32599.0
2016-06-13 14:50:00,84.52,84.53,84.43,84.43,66789.0,66.7306,66.7385,66.6596,66.6596,66789.0
2016-06-13 15:00:00,84.42,84.46,84.31,84.31,32571.0,66.6517,66.6833,66.5648,66.5648,32571.0
2016-06-13 15:10:00,84.32,84.35,84.27,84.31,23247.0,66.5727,66.5964,66.5332,66.5648,23247.0
2016-06-13 15:20:00,84.34,84.38,84.29,84.34,16217.0,66.5885,66.6201,66.549,66.5885,16217.0
2016-06-13 15:30:00,84.33,84.39,84.25,84.29,109939.0,66.5806,66.628,66.5175,66.549,109939.0
2016-06-13 15:40:00,84.26,84.28,84.19,84.23,39663.0,66.5253,66.5411,66.4701,66.5017,39663.0
2016-06-13 15:50:00,84.22,84.23,84.15,84.17,29486.0,66.4938,66.5017,66.4385,66.4543,29486.0
2016-06-14 09:30:00,83.51,83.68,83.51,83.66,24856.0,66.3158,66.4508,66.3158,66.4349,24856.0
2016-06-14 09:40:00,83.65,83.75,83.61,83.61,12417.0,66.427,66.5064,66.3952,66.3952,12417.0
2016-06-14 09:50:00,83.63,83.63,83.51,83.61,14364.0,66.4111,66.4111,66.3158,66.3952,14364.0
2016-06-14 10:00:00,83.62,83.7,83.5,83.51,26541.0,66.4031,66.4667,66.3079,66.3158,26541.0
2016-06-14 10:10:00,83.51,83.51,83.41,83.42,5810.0,66.3158,66.3158,66.2364,66.2443,5810.0
2016-06-14 10:20:00,83.37,83.39,83.28,83.34,23135.0,66.2046,66.2205,66.1331,66.1808,23135.0
2016-06-14 10:30:00,83.39,83.44,83.26,83.34,8918.0,66.2205,66.2602,66.1173,66.1808,8918.0
2016-06-14 10:40:00,83.37,83.42,83.21,83.26,11672.0,66.2046,66.2443,66.0776,66.1173,11672.0
2016-06-14 10:50:00,83.27,83.28,83.11,83.16,10730.0,66.1252,66.1331,65.9982,66.0379,10730.0
2016-06-14 11:00:00,83.16,83.21,83.09,83.21,6588.0,66.0379,66.0776,65.9823,66.0776,6588.0
2016-06-14 11:10:00,83.22,83.23,83.06,83.09,11691.0,66.0855,66.0934,65.9584,65.9823,11691.0
2016-06-14 11:20:00,83.12,83.22,83.1,83.1,7611.0,66.0061,66.0855,65.9902,65.9902,7611.0
2016-06-14 11:30:00,83.11,83.27,83.1,83.27,26258.0,65.9982,66.1252,65.9902,66.1252,26258.0
2016-06-14 11:40:00,83.25,83.3,83.17,83.19,12498.0,66.1093,66.149,66.0458,66.0617,12498.0
2016-06-14 11:50:00,83.18,83.23,83.14,83.15,8290.0,66.0537,66.0934,66.022,66.0299,8290.0
2016-06-14 12:00:00,83.15,83.18,83.11,83.16,7552.0,66.0299,66.0537,65.9982,66.0379,7552.0
2016-06-14 12:10:00,83.16,83.28,83.16,83.28,8888.0,66.0379,66.1331,66.0379,66.1331,8888.0
2016-06-14 12:20:00,83.32,83.45,83.31,83.45,9959.0,66.1649,66.2681,66.157,66.2681,9959.0
2016-06-14 12:30:00,83.45,83.45,83.32,83.33,8801.0,66.2681,66.2681,66.1649,66.1729,8801.0
2016-06-14 12:40:00,83.34,83.34,83.26,83.32,9337.0,66.1808,66.1808,66.1173,66.1649,9337.0
2016-06-14 12:50:00,83.33,83.35,83.27,83.29,4335.0,66.1729,66.1887,66.1252,66.1411,4335.0
2016-06-14 13:00:00,83.29,83.33,83.25,83.26,5214.0,66.1411,66.1729,66.1093,66.1173,5214.0
2016-06-14 13:10:00,83.25,83.25,83.15,83.21,24274.0,66.1093,66.1093,66.0299,66.0776,24274.0
2016-06-14 13:20:00,83.22,83.25,83.19,83.2,17116.0,66.0855,66.1093,66.0617,66.0696,17116.0
2016-06-14 13:30:00,83.19,83.28,83.19,83.24,6936.0,66.0617,66.1331,66.0617,66.1014,6936.0
2016-06-14 13:40:00,83.22,83.26,83.17,83.19,14450.0,66.0855,66.1173,66.0458,66.0617,14450.0
2016-06-14 13:50:00,83.19,83.2,83.14,83.15,37609.0,66.0617,66.0696,66.022,66.0299,37609.0
2016-06-14 14:00:00,83.13,83.18,83.13,83.17,42684.0,66.014,66.0537,66.014,66.0458,42684.0
2016-06-14 14:10:00,83.16,83.26,83.13,83.26,16330.0,66.0379,66.1173,66.014,66.1173,16330.0
2016-06-14 14:20:00,83.28,83.32,83.22,83.31,23688.0,66.1331,66.1649,66.0855,66.157,23688.0
2016-06-14 14:30:00,83.31,83.33,83.16,83.19,27750.0,66.157,66.1729,66.0379,66.0617,27750.0
2016-06-14 14:40:00,83.18,83.23,83.13,83.15,15962.0,66.0537,66.0934,66.014,66.0299,15962.0
2016-06-14 14:50:00,83.13,83.14,83.03,83.05,26199.0,66.014,66.022,65.9346,65.9505,26199.0
2016-06-14 15:00:00,83.03,83.23,82.97,83.2,26977.0,65.9346,66.0934,65.887,66.0696,26977.0
2016-06-14 15:10:00,83.21,83.33,83.17,83.29,13906.0,66.0776,66.1729,66.0458,66.1411,13906.0
2016-06-14 15:20:00,83.31,83.4,83.24,83.4,24716.0,66.157,66.2284,66.1014,66.2284,24716.0
2016-06-14 15:30:00,83.37,83.43,83.33,83.36,41238.0,66.2046,66.2523,66.1729,66.1967,41238.0
2016-06-14 15:40:00,83.39,83.46,83.31,83.33,34353.0,66.2205,66.2761,66.157,66.1729,34353.0
2016-06-14 15:50:00,83.33,83.44,83.3,83.42,10315.0,66.1729,66.2602,66.149,66.2443,10315.0
2016-06-15 09:30:00,83.58,83.86,83.51,83.6,25245.0,66.3714,66.5937,66.3158,66.3873,25245.0
2016-06-15 09:40:00,83.63,83.66,83.56,83.65,17928.0,66.4111,66.4349,66.3555,66.427,17928.0
2016-06-15 09:50:00,83.66,83.68,83.62,83.64,8904.0,66.4349,66.4508,66.4031,66.419,8904.0
2016-06-15 10:00:00,83.65,83.76,83.64,83.75,17477.0,66.427,66.5143,66.419,66.5064,17477.0
2016-06-15 10:10:00,83.76,83.8,83.75,83.77,31372.0,66.5143,66.5461,66.5064,66.5223,31372.0
2016-06-15 10:20:00,83.78,83.78,83.68,83.7,16988.0,66.5302,66.5302,66.4508,66.4667,16988.0
2016-06-15 10:30:00,83.7,83.83,83.69,83.8,18329.0,66.4667,66.5699,66.4587,66.5461,18329.0
2016-06-15 10:40:00,83.75,83.78,83.73,83.78,5492.0,66.5064,66.5302,66.4905,66.5302,5492.0
2016-06-15 10:50:00,83.75,83.8,83.7,83.72,11381.0,66.5064,66.5461,66.4667,66.4826,11381.0
2016-06-15 11:00:00,83.71,83.79,83.7,83.78,12839.0,66.4746,66.5381,66.4667,66.5302,12839.0
2016-06-15 11:10:00,83.78,83.8,83.75,83.77,15338.0,66.5302,66.5461,66.5064,66.5223,15338.0
2016-06-15 11:20:00,83.76,83.78,83.65,83.65,4773.0,66.5143,66.5302,66.427,66.427,4773.0
2016-06-15 11:30:00,83.65,83.68,83.61,83.65,11124.0,66.427,66.4508,66.3952,66.427,11124.0
2016-06-15 11:40:00,83.65,83.68,83.6,83.67,4753.0,66.427,66.4508,66.3873,66.4428,4753.0
2016-06-15 11:50:00,83.66,83.73,83.65,83.73,23821.0,66.4349,66.4905,66.427,66.4905,23821.0
2016-06-15 12:00:00,83.71,83.73,83.69,83.7,6968.0,66.4746,66.4905,66.4587,66.4667,6968.0
2016-06-15 12:10:00,83.66,83.69,83.65,83.68,3437.0,66.4349,66.4587,66.427,66.4508,3437.0
2016-06-15 12:20:00,83.68,83.7,83.64,83.65,3928.0,66.4508,66.4667,66.419,66.427,3928.0
2016-06-15 12:30:00,83.64,83.68,83.62,83.66,7490.0,66.419,66.4508,66.4031,66.4349,7490.0
2016-06-15 12:40:00,83.66,83.69,83.64,83.66,23776.0,66.4349,66.4587,66.419,66.4349,23776.0
2016-06-15 12:50:00,83.64,83.65,83.61,83.61,14831.0,66.419,66.427,66.3952,66.3952,14831.0
2016-06-15 13:00:00,83.6,83.63,83.58,83.58,5026.0,66.3873,66.4111,66.3714,66.3714,5026.0
2016-06-15 13:10:00,83.6,83.63,83.59,83.62,17501.0,66.3873,66.4111,66.3793,66.4031,17501.0
2016-06-15 13:20:00,83.63,83.68,83.6,83.68,9882.0,66.4111,66.4508,66.3873,66.4508,9882.0
2016-06-15 13:30:00,83.68,83.7,83.67,83.7,13067.0,66.4508,66.4667,66.4428,66.4667,13067.0
2016-06-15 13:40:00,83.71,83.74,83.68,83.72,4068.0,66.4746,66.4984,66.4508,66.4826,4068.0
2016-06-15 13:50:00,83.75,83.8,83.75,83.76,29628.0,66.5064,66.5461,66.5064,66.5143,29628.0
2016-06-15 14:00:00,83.78,83.88,83.67,83.68,63002.0,66.5302,66.6096,66.4428,66.4508,63002.0
2016-06-15 14:10:00,83.66,83.76,83.6,83.71,32704.0,66.4349,66.5143,66.3873,66.4746,32704.0
2016-06-15 14:20:00,83.69,83.71,83.59,83.59,37525.0,66.4587,66.4746,66.3793,66.3793,37525.0
2016-06-15 14:30:00,83.56,83.68,83.51,83.62,46702.0,66.3555,66.4508,66.3158,66.4031,46702.0
2016-06-15 14:40:00,83.62,83.77,83.6,83.7,50453.0,66.4031,66.5223,66.3873,66.4667,50453.0
2016-06-15 14:50:00,83.72,83.73,83.65,83.72,16445.0,66.4826,66.4905,66.427,66.4826,16445.0
2016-06-15 15:00:00,83.72,83.76,83.69,83.75,17358.0,66.4826,66.5143,66.4587,66.5064,17358.0
2016-06-15 15:10:00,83.73,83.77,83.68,83.74,20105.0,66.4905,66.5223,66.4508,66.4984,20105.0
2016-06-15 15:20:00,83.73,83.78,83.73,83.75,20790.0,66.4905,66.5302,66.4905,66.5064,20790.0
2016-06-15 15:30:00,83.74,83.77,83.5,83.51,83225.0,66.4984,66.5223,66.3079,66.3158,83225.0
2016-06-15 15:40:00,83.49,83.52,83.28,83.36,24486.0,66.2999,66.3237,66.1331,66.1967,24486.0
2016-06-15 15:50:00,83.33,83.33,83.21,83.3,35736.0,66.1729,66.1729,66.0776,66.149,35736.0
2016-06-16 09:30:00,82.97,82.98,82.77,82.77,18887.0,65.887,65.8949,65.7282,65.7282,18887.0
2016-06-16 09:40:00,82.75,82.77,82.67,82.7,8544.0,65.7123,65.7282,65.6487,65.6726,8544.0
2016-06-16 09:50:00,82.72,82.72,82.57,82.57,9630.0,65.6884,65.6884,65.5693,65.5693,9630.0
2016-06-16 10:00:00,82.56,82.58,82.51,82.58,16930.0,65.5614,65.5773,65.5217,65.5773,16930.0
2016-06-16 10:10:00,82.59,82.68,82.57,82.63,6354.0,65.5852,65.6567,65.5693,65.617,6354.0
2016-06-16 10:20:00,82.62,82.66,82.55,82.63,18927.0,65.609,65.6408,65.5535,65.617,18927.0
2016-06-16 10:30:00,82.66,82.66,82.49,82.5,22804.0,65.6408,65.6408,65.5058,65.5137,22804.0
2016-06-16 10:40:00,82.48,82.68,82.48,82.65,10734.0,65.4979,65.6567,65.4979,65.6329,10734.0
2016-06-16 10:50:00,82.65,82.74,82.61,82.73,7789.0,65.6329,65.7043,65.6011,65.6964,7789.0
2016-06-16 11:00:00,82.76,82.84,82.75,82.81,6065.0,65.7202,65.7837,65.7123,65.7599,6065.0
2016-06-16 11:10:00,82.84,82.87,82.78,82.79,35375.0,65.7837,65.8076,65.7361,65.744,35375.0
2016-06-16 11:20:00,82.8,83.06,82.79,83.05,16904.0,65.752,65.9584,65.744,65.9505,16904.0
2016-06-16 11:30:00,83.06,83.09,82.94,82.97,19720.0,65.9584,65.9823,65.8632,65.887,19720.0
2016-06-16 11:40:00,82.99,83.01,82.9,82.95,26403.0,65.9029,65.9187,65.8314,65.8711,26403.0
2016-06-16 11:50:00,82.92,82.94,82.82,82.83,56761.0,65.8473,65.8632,65.7679,65.7758,56761.0
2016-06-16 12:00:00,82.82,82.91,82.81,82.9,14928.0,65.7679,65.8393,65.7599,65.8314,14928.0
2016-06-16 12:10:00,82.92,83.03,82.86,83.03,5518.0,65.8473,65.9346,65.7996,65.9346,5518.0
2016-06-16 12:20:00,83.06,83.22,83.01,83.2,36480.0,65.9584,66.0855,65.9187,66.0696,36480.0
2016-06-16 12:30:00,83.18,83.27,83.11,83.26,12922.0,66.0537,66.1252,65.9982,66.1173,12922.0
2016-06-16 12:40:00,83.24,83.4,83.23,83.26,12318.0,66.1014,66.2284,66.0934,66.1173,12318.0
2016-06-16 12:50:00,83.25,83.25,83.2,83.23,6683.0,66.1093,66.1093,66.0696,66.0934,6683.0
2016-06-16 13:00:00,83.27,83.38,83.21,83.24,20262.0,66.1252,66.2126,66.0776,66.1014,20262.0
2016-06-16 13:10:00,83.3,83.39,83.2,83.23,26725.0,66.149,66.2205,66.0696,66.0934,26725.0
2016-06-16 13:20:00,83.26,83.33,83.21,83.25,57169.0,66.1173,66.1729,66.0776,66.1093,57169.0
2016-06-16 13:30:00,83.28,83.3,83.15,83.27,28155.0,66.1331,66.149,66.0299,66.1252,28155.0
2016-06-16 13:40:00,83.27,83.28,83.09,83.15,20217.0,66.1252,66.1331,65.9823,66.0299,20217.0
2016-06-16 13:50:00,83.15,83.18,83.1,83.11,12057.0,66.0299,66.0537,65.9902,65.9982,12057.0
2016-06-16 14:00:00,83.13,83.29,83.13,83.28,35113.0,66.014,66.1411,66.014,66.1331,35113.0
2016-06-16 14:10:00,83.27,83.52,83.25,83.51,28293.0,66.1252,66.3237,66.1093,66.3158,28293.0
2016-06-16 14:20:00,83.49,83.5,83.34,83.36,33526.0,66.2999,66.3079,66.1808,66.1967,33526.0
2016-06-16 14:30:00,83.37,83.42,83.36,83.37,20209.0,66.2046,66.2443,66.1967,66.2046,20209.0
2016-06-16 14:40:00,83.39,83.45,83.39,83.45,21952.0,66.2205,66.2681,66.2205,66.2681,21952.0
2016-06-16 14:50:00,83.46,83.57,83.42,83.47,22884.0,66.2761,66.3634,66.2443,66.284,22884.0
2016-06-16 15:00:00,83.46,83.51,83.42,83.48,29802.0,66.2761,66.3158,66.2443,66.292,29802.0
2016-06-16 15:10:00,83.47,83.55,83.46,83.5,26758.0,66.284,66.3476,66.2761,66.3079,26758.0
2016-06-16 15:20:00,83.5,83.64,83.47,83.64,28600.0,66.3079,66.419,66.284,66.419,28600.0
2016-06-16 15:30:00,83.63,83.7,83.6,83.62,18980.0,66.4111,66.4667,66.3873,66.4031,18980.0
2016-06-16 15:40:00,83.65,83.71,83.63,83.67,25478.0,66.427,66.4746,66.4111,66.4428,25478.0
2016-06-16 15:50:00,83.65,83.68,83.61,83.67,35828.0,66.427,66.4508,66.3952,66.4428,35828.0
2016-06-17 09:30:00,83.7,83.7,83.5,83.53,40408.0,66.4667,66.4667,66.3079,66.3317,40408.0
2016-06-17 09:40:00,83.51,83.67,83.51,83.58,30965.0,66.3158,66.4428,66.3158,66.3714,30965.0
2016-06-17 09:50:00,83.61,83.75,83.6,83.71,26413.0,66.3952,66.5064,66.3873,66.4746,26413.0
2016-06-17 10:00:00,83.68,83.69,83.58,83.65,14069.0,66.4508,66.4587,66.3714,66.427,14069.0
2016-06-17 10:10:00,83.71,83.79,83.71,83.78,12976.0,66.4746,66.5381,66.4746,66.5302,12976.0
2016-06-17 10:20:00,83.77,83.78,83.54,83.55,25632.0,66.5223,66.5302,66.3396,66.3476,25632.0
2016-06-17 10:30:00,83.53,83.54,83.4,83.51,48037.0,66.3317,66.3396,66.2284,66.3158,48037.0
2016-06-17 10:40:00,83.51,83.6,83.48,83.59,80683.0,66.3158,66.3873,66.292,66.3793,80683.0
2016-06-17 10:50:00,83.55,83.56,83.48,83.49,10903.0,66.3476,66.3555,66.292,66.2999,10903.0
2016-06-17 11:00:00,83.49,83.49,83.35,83.39,13384.0,66.2999,66.2999,66.1887,66.2205,13384.0
2016-06-17 11:10:00,83.37,83.39,83.27,83.36,64515.0,66.2046,66.2205,66.1252,66.1967,64515.0
2016-06-17 11:20:00,83.36,83.4,83.22,83.24,31431.0,66.1967,66.2284,66.0855,66.1014,31431.0
2016-06-17 11:30:00,83.23,83.31,83.23,83.31,30500.0,66.0934,66.157,66.0934,66.157,30500.0
2016-06-17 11:40:00,83.32,83.41,83.32,83.4,16171.0,66.1649,66.2364,66.1649,66.2284,16171.0
2016-06-17 11:50:00,83.4,83.42,83.31,83.36,7162.0,66.2284,66.2443,66.157,66.1967,7162.0
2016-06-17 12:00:00,83.38,83.53,83.37,83.52,11284.0,66.2126,66.3317,66.2046,66.3237,11284.0
2016-06-17 12:10:00,83.53,83.57,83.49,83.51,7703.0,66.3317,66.3634,66.2999,66.3158,7703.0
2016-06-17 12:20:00,83.53,83.54,83.47,83.54,9233.0,66.3317,66.3396,66.284,66.3396,9233.0
2016-06-17 12:30:00,83.51,83.52,83.44,83.44,6278.0,66.3158,66.3237,66.2602,66.2602,6278.0
2016-06-17 12:40:00,83.43,83.49,83.4,83.41,8048.0,66.2523,66.2999,66.2284,66.2364,8048.0
2016-06-17 12:50:00,83.41,83.43,83.38,83.43,6642.0,66.2364,66.2523,66.2126,66.2523,6642.0
2016-06-17 13:00:00,83.43,83.45,83.31,83.45,15162.0,66.2523,66.2681,66.157,66.2681,15162.0
2016-06-17 13:10:00,83.44,83.5,83.41,83.48,13148.0,66.2602,66.3079,66.2364,66.292,13148.0
2016-06-17 13:20:00,83.47,83.54,83.46,83.47,7840.0,66.284,66.3396,66.2761,66.284,7840.0
2016-06-17 13:30:00,83.48,83.48,83.44,83.47,7781.0,66.292,66.292,66.2602,66.284,7781.0
2016-06-17 13:40:00,83.48,83.54,83.47,83.51,8468.0,66.292,66.3396,66.284,66.3158,8468.0
2016-06-17 13:50:00,83.54,83.58,83.51,83.54,26574.0,66.3396,66.3714,66.3158,66.3396,26574.0
2016-06-17 14:00:00,83.54,83.58,83.45,83.49,44527.0,66.3396,66.3714,66.2681,66.2999,44527.0
2016-06-17 14:10:00,83.51,83.6,83.51,83.53,32756.0,66.3158,66.3873,66.3158,66.3317,32756.0
2016-06-17 14:20:00,83.52,83.62,83.51,83.61,55725.0,66.3237,66.4031,66.3158,66.3952,55725.0
2016-06-17 14:30:00,83.61,83.72,83.59,83.68,12732.0,66.3952,66.4826,66.3793,66.4508,12732.0
2016-06-17 14:40:00,83.69,83.74,83.65,83.73,28399.0,66.4587,66.4984,66.427,66.4905,28399.0
2016-06-17 14:50:00,83.72,83.74,83.68,83.69,11067.0,66.4826,66.4984,66.4508,66.4587,11067.0
2016-06-17 15:00:00,83.7,83.71,83.64,83.65,19940.0,66.4667,66.4746,66.419,66.427,19940.0
2016-06-17 15:10:00,83.65,83.69,83.58,83.62,16201.0,66.427,66.4587,66.3714,66.4031,16201.0
2016-06-17 15:20:00,83.63,83.66,83.62,83.65,34669.0,66.4111,66.4349,66.4031,66.427,34669.0
2016-06-17 15:30:00,83.63,83.67,83.6,83.61,17202.0,66.4111,66.4428,66.3873,66.3952,17202.0
2016-06-17 15:40:00,83.59,83.62,83.55,83.62,54633.0,66.3793,66.4031,66.3476,66.4031,54633.0
2016-06-17 15:50:00,83.63,83.65,83.59,83.63,25403.0,66.4111,66.427,66.3793,66.4111,25403.0
2016-06-20 09:30:00,84.42,84.69,84.41,84.69,82324.0,67.0384,67.2528,67.0305,67.2528,82324.0
2016-06-20 09:40:00,84.68,84.75,84.62,84.63,16638.0,67.2449,67.3005,67.1973,67.2052,16638.0
2016-06-20 09:50:00,84.63,84.66,84.53,84.58,7143.0,67.2052,67.229,67.1258,67.1655,7143.0
2016-06-20 10:00:00,84.59,84.75,84.59,84.69,6296.0,67.1734,67.3005,67.1734,67.2528,6296.0
2016-06-20 10:10:00,84.69,84.72,84.63,84.71,3926.0,67.2528,67.2767,67.2052,67.2687,3926.0
2016-06-20 10:20:00,84.65,84.67,84.61,84.61,24693.0,67.2211,67.237,67.1893,67.1893,24693.0
2016-06-20 10:30:00,84.61,84.64,84.5,84.51,17046.0,67.1893,67.2131,67.102,67.1099,17046.0
2016-06-20 10:40:00,84.55,84.6,84.54,84.54,7186.0,67.1417,67.1814,67.1337,67.1337,7186.0
2016-06-20 10:50:00,84.54,84.58,84.54,84.57,6369.0,67.1337,67.1655,67.1337,67.1575,6369.0
2016-06-20 11:00:00,84.53,84.59,84.52,84.58,17000.0,67.1258,67.1734,67.1178,67.1655,17000.0
2016-06-20 11:10:00,84.58,84.59,84.49,84.54,9114.0,67.1655,67.1734,67.094,67.1337,9114.0
2016-06-20 11:20:00,84.56,84.57,84.52,84.53,6304.0,67.1496,67.1575,67.1178,67.1258,6304.0
2016-06-20 11:30:00,84.53,84.55,84.51,84.52,6123.0,67.1258,67.1417,67.1099,67.1178,6123.0
2016-06-20 11:40:00,84.53,84.55,84.4,84.41,2066.0,67.1258,67.1417,67.0225,67.0305,2066.0
2016-06-20 11:50:00,84.43,84.45,84.37,84.45,15408.0,67.0464,67.0623,66.9987,67.0623,15408.0
2016-06-20 12:00:00,84.45,84.47,84.44,84.45,5142.0,67.0623,67.0781,67.0543,67.0623,5142.0
2016-06-20 12:10:00,84.44,84.47,84.38,84.43,11879.0,67.0543,67.0781,67.0067,67.0464,11879.0
2016-06-20 12:20:00,84.42,84.44,84.39,84.42,32046.0,67.0384,67.0543,67.0146,67.0384,32046.0
2016-06-20 12:30:00,84.43,84.46,84.42,84.44,11677.0,67.0464,67.0702,67.0384,67.0543,11677.0
2016-06-20 12:40:00,84.4,84.45,84.37,84.42,9176.0,67.0225,67.0623,66.9987,67.0384,9176.0
2016-06-20 12:50:00,84.42,84.51,84.42,84.47,5136.0,67.0384,67.1099,67.0384,67.0781,5136.0
2016-06-20 13:00:00,84.46,84.5,84.45,84.49,7089.0,67.0702,67.102,67.0623,67.094,7089.0
2016-06-20 13:10:00,84.44,84.45,84.33,84.38,5353.0,67.0543,67.0623,66.967,67.0067,5353.0
2016-06-20 13:20:00,84.36,84.39,84.31,84.34,17838.0,66.9908,67.0146,66.9511,66.9749,17838.0
2016-06-20 13:30:00,84.32,84.39,84.32,84.38,44646.0,66.959,67.0146,66.959,67.0067,44646.0
2016-06-20 13:40:00,84.36,84.43,84.36,84.39,8209.0,66.9908,67.0464,66.9908,67.0146,8209.0
2016-06-20 13:50:00,84.42,84.46,84.41,84.43,6238.0,67.0384,67.0702,67.0305,67.0464,6238.0
2016-06-20 14:00:00,84.43,84.44,84.34,84.36,29556.0,67.0464,67.0543,66.9749,66.9908,29556.0
2016-06-20 14:10:00,84.35,84.39,84.3,84.34,11665.0,66.9828,67.0146,66.9431,66.9749,11665.0
2016-06-20 14:20:00,84.33,84.39,84.27,84.31,17663.0,66.967,67.0146,66.9193,66.9511,17663.0
2016-06-20 14:30:00,84.3,84.35,84.29,84.3,22941.0,66.9431,66.9828,66.9352,66.9431,22941.0
2016-06-20 14:40:00,84.3,84.39,84.3,84.39,26798.0,66.9431,67.0146,66.9431,67.0146,26798.0
2016-06-20 14:50:00,84.4,84.46,84.38,84.44,38324.0,67.0225,67.0702,67.0067,67.0543,38324.0
2016-06-20 15:00:00,84.45,84.46,84.37,84.38,27685.0,67.0623,67.0702,66.9987,67.0067,27685.0
2016-06-20 15:10:00,84.4,84.4,84.28,84.3,13227.0,67.0225,67.0225,66.9273,66.9431,13227.0
2016-06-20 15:20:00,84.31,84.33,84.22,84.22,9937.0,66.9511,66.967,66.8796,66.8796,9937.0
2016-06-20 15:30:00,84.21,84.27,84.21,84.24,15183.0,66.8717,66.9193,66.8717,66.8955,15183.0
2016-06-20 15:40:00,84.24,84.3,84.13,84.14,24031.0,66.8955,66.9431,66.8081,66.8161,24031.0
2016-06-20 15:50:00,84.12,84.12,84.03,84.1,32688.0,66.8002,66.8002,66.7287,66.7843,32688.0
2016-06-21 09:30:00,84.3,84.3,84.09,84.12,19975.0,66.9431,66.9431,66.7764,66.8002,19975.0
2016-06-21 09:40:00,84.1,84.17,84.07,84.15,29345.0,66.7843,66.8399,66.7605,66.824,29345.0
2016-06-21 09:50:00,84.17,84.18,84.08,84.14,20079.0,66.8399,66.8478,66.7684,66.8161,20079.0
2016-06-21 10:00:00,84.14,84.15,84.03,84.1,22592.0,66.8161,66.824,66.7287,66.7843,22592.0
2016-06-21 10:10:00,84.11,84.23,84.11,84.17,10959.0,66.7923,66.8875,66.7923,66.8399,10959.0
2016-06-21 10:20:00,84.19,84.2,84.04,84.15,24404.0,66.8558,66.8637,66.7367,66.824,24404.0
2016-06-21 10:30:00,84.17,84.22,84.14,84.16,10995.0,66.8399,66.8796,66.8161,66.832,10995.0
2016-06-21 10:40:00,84.2,84.27,84.15,84.24,13631.0,66.8637,66.9193,66.824,66.8955,13631.0
2016-06-21 10:50:00,84.23,84.29,84.2,84.26,36369.0,66.8875,66.9352,66.8637,66.9114,36369.0
2016-06-21 11:00:00,84.24,84.41,84.24,84.38,8443.0,66.8955,67.0305,66.8955,67.0067,8443.0
2016-06-21 11:10:00,84.36,84.49,84.35,84.45,12104.0,66.9908,67.094,66.9828,67.0623,12104.0
2016-06-21 11:20:00,84.44,84.44,84.39,84.39,5729.0,67.0543,67.0543,67.0146,67.0146,5729.0
2016-06-21 11:30:00,84.38,84.39,84.25,84.31,14979.0,67.0067,67.0146,66.9034,66.9511,14979.0
2016-06-21 11:40:00,84.3,84.31,84.27,84.3,9904.0,66.9431,66.9511,66.9193,66.9431,9904.0
2016-06-21 11:50:00,84.28,84.33,84.25,84.32,13639.0,66.9273,66.967,66.9034,66.959,13639.0
2016-06-21 12:00:00,84.33,84.34,84.3,84.32,5033.0,66.967,66.9749,66.9431,66.959,5033.0
2016-06-21 12:10:00,84.32,84.36,84.28,84.34,6027.0,66.959,66.9908,66.9273,66.9749,6027.0
2016-06-21 12:20:00,84.37,84.43,84.35,84.41,9027.0,66.9987,67.0464,66.9828,67.0305,9027.0
2016-06-21 12:30:00,84.41,84.43,84.38,84.43,5217.0,67.0305,67.0464,67.0067,67.0464,5217.0
2016-06-21 12:40:00,84.41,84.42,84.38,84.38,7676.0,67.0305,67.0384,67.0067,67.0067,7676.0
2016-06-21 12:50:00,84.36,84.38,84.35,84.35,2491.0,66.9908,67.0067,66.9828,66.9828,2491.0
2016-06-21 13:00:00,84.36,84.41,84.35,84.39,2980.0,66.9908,67.0305,66.9828,67.0146,2980.0
2016-06-21 13:10:00,84.39,84.4,84.33,84.4,11513.0,67.0146,67.0225,66.967,67.0225,11513.0
2016-06-21 13:20:00,84.38,84.38,84.31,84.33,15975.0,67.0067,67.0067,66.9511,66.967,15975.0
2016-06-21 13:30:00,84.34,84.35,84.26,84.3,15931.0,66.9749,66.9828,66.9114,66.9431,15931.0
2016-06-21 13:40:00,84.29,84.33,84.27,84.28,28118.0,66.9352,66.967,66.9193,66.9273,28118.0
2016-06-21 13:50:00,84.29,84.39,84.28,84.38,8684.0,66.9352,67.0146,66.9273,67.0067,8684.0
2016-06-21 14:00:00,84.35,84.43,84.34,84.4,19847.0,66.9828,67.0464,66.9749,67.0225,19847.0
2016-06-21 14:10:00,84.43,84.5,84.41,84.48,23208.0,67.0464,67.102,67.0305,67.0861,23208.0
2016-06-21 14:20:00,84.5,84.52,84.46,84.51,11160.0,67.102,67.1178,67.0702,67.1099,11160.0
2016-06-21 14:30:00,84.51,84.61,84.48,84.59,27707.0,67.1099,67.1893,67.0861,67.1734,27707.0
2016-06-21 14:40:00,84.59,84.6,84.55,84.56,35011.0,67.1734,67.1814,67.1417,67.1496,35011.0
2016-06-21 14:50:00,84.56,84.57,84.5,84.51,22034.0,67.1496,67.1575,67.102,67.1099,22034.0
2016-06-21 15:00:00,84.5,84.51,84.42,84.42,36612.0,67.102,67.1099,67.0384,67.0384,36612.0
2016-06-21 15:10:00,84.45,84.54,84.42,84.51,46830.0,67.0623,67.1337,67.0384,67.1099,46830.0
2016-06-21 15:20:00,84.51,84.56,84.48,84.55,12534.0,67.1099,67.1496,67.0861,67.1417,12534.0
2016-06-21 15:30:00,84.55,84.56,84.47,84.51,19024.0,67.1417,67.1496,67.0781,67.1099,19024.0
2016-06-21 15:40:00,84.45,84.49,84.41,84.45,14461.0,67.0623,67.094,67.0305,67.0623,14461.0
2016-06-21 15:50:00,84.45,84.47,84.37,84.38,35862.0,67.0623,67.0781,66.9987,67.0067,35862.0
2016-06-22 09:30:00,84.46,84.56,84.43,84.54,14347.0,67.0702,67.1496,67.0464,67.1337,14347.0
2016-06-22 09:40:00,84.59,84.66,84.58,84.59,8276.0,67.1734,67.229,67.1655,67.1734,8276.0
2016-06-22 09:50:00,84.61,84.65,84.6,84.63,9819.0,67.1893,67.2211,67.1814,67.2052,9819.0
2016-06-22 10:00:00,84.59,84.63,84.56,84.61,38831.0,67.1734,67.2052,67.1496,67.1893,38831.0
2016-06-22 10:10:00,84.63,84.68,84.61,84.67,11770.0,67.2052,67.2449,67.1893,67.237,11770.0
2016-06-22 10:20:00,84.66,84.73,84.63,84.71,18378.0,67.229,67.2846,67.2052,67.2687,18378.0
2016-06-22 10:30:00,84.72,84.78,84.64,84.73,26694.0,67.2767,67.3243,67.2131,67.2846,26694.0
2016-06-22 10:40:00,84.75,84.81,84.74,84.77,8522.0,67.3005,67.3481,67.2925,67.3164,8522.0
2016-06-22 10:50:00,84.79,84.84,84.79,84.8,2848.0,67.3322,67.372,67.3322,67.3402,2848.0
2016-06-22 11:00:00,84.78,84.78,84.69,84.72,11779.0,67.3243,67.3243,67.2528,67.2767,11779.0
2016-06-22 11:10:00,84.73,84.79,84.7,84.77,11441.0,67.2846,67.3322,67.2608,67.3164,11441.0
2016-06-22 11:20:00,84.78,84.79,84.76,84.76,5605.0,67.3243,67.3322,67.3084,67.3084,5605.0
2016-06-22 11:30:00,84.75,84.75,84.53,84.59,682050.0,67.3005,67.3005,67.1258,67.1734,682050.0
2016-06-22 11:40:00,84.6,84.62,84.54,84.58,18571.0,67.1814,67.1973,67.1337,67.1655,18571.0
2016-06-22 11:50:00,84.59,84.64,84.57,84.64,7751.0,67.1734,67.2131,67.1575,67.2131,7751.0
2016-06-22 12:00:00,84.65,84.65,84.56,84.56,11077.0,67.2211,67.2211,67.1496,67.1496,11077.0
2016-06-22 12:10:00,84.6,84.65,84.53,84.53,855852.0,67.1814,67.2211,67.1258,67.1258,855852.0
2016-06-22 12:20:00,84.55,84.57,84.41,84.46,11029.0,67.1417,67.1575,67.0305,67.0702,11029.0
2016-06-22 12:30:00,84.45,84.49,84.44,84.49,1341.0,67.0623,67.094,67.0543,67.094,1341.0
2016-06-22 12:40:00,84.48,84.49,84.4,84.45,9102.0,67.0861,67.094,67.0225,67.0623,9102.0
2016-06-22 12:50:00,84.48,84.5,84.44,84.49,13894.0,67.0861,67.102,67.0543,67.094,13894.0
2016-06-22 13:00:00,84.48,84.49,84.31,84.32,19659.0,67.0861,67.094,66.9511,66.959,19659.0
2016-06-22 13:10:00,84.29,84.33,84.28,84.31,13366.0,66.9352,66.967,66.9273,66.9511,13366.0
2016-06-22 13:20:00,84.33,84.39,84.3,84.39,25759.0,66.967,67.0146,66.9431,67.0146,25759.0
2016-06-22 13:30:00,84.36,84.43,84.36,84.43,3739.0,66.9908,67.0464,66.9908,67.0464,3739.0
2016-06-22 13:40:00,84.44,84.47,84.43,84.45,3789.0,67.0543,67.0781,67.0464,67.0623,3789.0
2016-06-22 13:50:00,84.45,84.52,84.45,84.48,13714.0,67.0623,67.1178,67.0623,67.0861,13714.0
2016-06-22 14:00:00,84.47,84.52,84.44,84.46,15874.0,67.0781,67.1178,67.0543,67.0702,15874.0
2016-06-22 14:10:00,84.47,84.5,84.45,84.46,27382.0,67.0781,67.102,67.0623,67.0702,27382.0
2016-06-22 14:20:00,84.44,84.5,84.4,84.47,12956.0,67.0543,67.102,67.0225,67.0781,12956.0
2016-06-22 14:30:00,84.49,84.52,84.41,84.42,19032.0,67.094,67.1178,67.0305,67.0384,19032.0
2016-06-22 14:40:00,84.42,84.43,84.37,84.39,12106.0,67.0384,67.0464,66.9987,67.0146,12106.0
2016-06-22 14:50:00,84.41,84.45,84.38,84.45,24469.0,67.0305,67.0623,67.0067,67.0623,24469.0
2016-06-22 15:00:00,84.45,84.54,84.39,84.41,51078.0,67.0623,67.1337,67.0146,67.0305,51078.0
2016-06-22 15:10:00,84.38,84.43,84.37,84.37,18806.0,67.0067,67.0464,66.9987,66.9987,18806.0
2016-06-22 15:20:00,84.36,84.36,84.3,84.3,22521.0,66.9908,66.9908,66.9431,66.9431,22521.0
2016-06-22 15:30:00,84.29,84.35,84.27,84.34,35632.0,66.9352,66.9828,66.9193,66.9749,35632.0
2016-06-22 15:40:00,84.37,84.38,84.29,84.34,18198.0,66.9987,67.0067,66.9352,66.9749,18198.0
2016-06-22 15:50:00,84.31,84.35,84.24,84.27,14693.0,66.9511,66.9828,66.8955,66.9193,14693.0
2016-06-23 09:30:00,84.96,85.17,84.96,85.0,29062.0,67.4672,67.634,67.4672,67.499,29062.0
2016-06-23 09:40:00,85.02,85.08,85.02,85.05,3203.0,67.5149,67.5625,67.5149,67.5387,3203.0
2016-06-23 09:50:00,84.99,85.01,84.88,84.98,9657.0,67.4911,67.507,67.4037,67.4831,9657.0
2016-06-23 10:00:00,84.97,85.09,84.97,85.03,14828.0,67.4752,67.5705,67.4752,67.5228,14828.0
2016-06-23 10:10:00,85.02,85.06,84.94,84.95,21822.0,67.5149,67.5467,67.4514,67.4593,21822.0
2016-06-23 10:20:00,84.96,85.09,84.96,85.01,32425.0,67.4672,67.5705,67.4672,67.507,32425.0
2016-06-23 10:30:00,84.93,84.98,84.89,84.98,37752.0,67.4434,67.4831,67.4117,67.4831,37752.0
2016-06-23 10:40:00,84.99,85.02,84.95,84.97,15682.0,67.4911,67.5149,67.4593,67.4752,15682.0
2016-06-23 10:50:00,85.0,85.09,85.0,85.05,4672.0,67.499,67.5705,67.499,67.5387,4672.0
2016-06-23 11:00:00,85.04,85.08,85.03,85.08,4126.0,67.5308,67.5625,67.5228,67.5625,4126.0
2016-06-23 11:10:00,85.04,85.19,85.03,85.18,10512.0,67.5308,67.6499,67.5228,67.6419,10512.0
2016-06-23 11:20:00,85.17,85.2,85.14,85.2,10170.0,67.634,67.6578,67.6102,67.6578,10170.0
2016-06-23 11:30:00,85.21,85.24,85.2,85.21,24935.0,67.6658,67.6896,67.6578,67.6658,24935.0
2016-06-23 11:40:00,85.23,85.24,85.15,85.2,9691.0,67.6817,67.6896,67.6181,67.6578,9691.0
2016-06-23 11:50:00,85.22,85.25,85.2,85.21,10746.0,67.6737,67.6975,67.6578,67.6658,10746.0
2016-06-23 12:00:00,85.25,85.27,85.19,85.19,13019.0,67.6975,67.7134,67.6499,67.6499,13019.0
2016-06-23 12:10:00,85.21,85.23,85.19,85.2,4700.0,67.6658,67.6817,67.6499,67.6578,4700.0
2016-06-23 12:20:00,85.19,85.2,85.16,85.19,3744.0,67.6499,67.6578,67.6261,67.6499,3744.0
2016-06-23 12:30:00,85.16,85.2,85.16,85.16,3476.0,67.6261,67.6578,67.6261,67.6261,3476.0
2016-06-23 12:40:00,85.17,85.18,85.11,85.12,20649.0,67.634,67.6419,67.5864,67.5943,20649.0
2016-06-23 12:50:00,85.15,85.16,85.12,85.14,19783.0,67.6181,67.6261,67.5943,67.6102,19783.0
2016-06-23 13:00:00,85.15,85.15,85.09,85.12,5128.0,67.6181,67.6181,67.5705,67.5943,5128.0
2016-06-23 13:10:00,85.12,85.17,85.1,85.17,24695.0,67.5943,67.634,67.5784,67.634,24695.0
2016-06-23 13:20:00,85.18,85.19,85.14,85.14,10974.0,67.6419,67.6499,67.6102,67.6102,10974.0
2016-06-23 13:30:00,85.16,85.16,85.07,85.1,11708.0,67.6261,67.6261,67.5546,67.5784,11708.0
2016-06-23 13:40:00,85.1,85.12,85.05,85.12,12907.0,67.5784,67.5943,67.5387,67.5943,12907.0
2016-06-23 13:50:00,85.06,85.13,85.06,85.12,8621.0,67.5467,67.6022,67.5467,67.5943,8621.0
2016-06-23 14:00:00,85.1,85.13,85.08,85.13,26124.0,67.5784,67.6022,67.5625,67.6022,26124.0
2016-06-23 14:10:00,85.13,85.17,85.12,85.14,36125.0,67.6022,67.634,67.5943,67.6102,36125.0
2016-06-23 14:20:00,85.14,85.16,85.09,85.13,25693.0,67.6102,67.6261,67.5705,67.6022,25693.0
2016-06-23 14:30:00,85.13,85.15,85.11,85.14,35671.0,67.6022,67.6181,67.5864,67.6102,35671.0
2016-06-23 14:40:00,85.15,85.22,85.13,85.2,24838.0,67.6181,67.6737,67.6022,67.6578,24838.0
2016-06-23 14:50:00,85.21,85.25,85.2,85.21,13799.0,67.6658,67.6975,67.6578,67.6658,13799.0
2016-06-23 15:00:00,85.21,85.22,85.15,85.17,9050.0,67.6658,67.6737,67.6181,67.634,9050.0
2016-06-23 15:10:00,85.17,85.21,85.16,85.17,12016.0,67.634,67.6658,67.6261,67.634,12016.0
2016-06-23 15:20:00,85.17,85.18,85.15,85.15,11364.0,67.634,67.6419,67.6181,67.6181,11364.0
2016-06-23 15:30:00,85.15,85.23,85.15,85.19,21063.0,67.6181,67.6817,67.6181,67.6499,21063.0
2016-06-23 15:40:00,85.2,85.33,85.19,85.33,13727.0,67.6578,67.7611,67.6499,67.7611,13727.0
2016-06-23 15:50:00,85.32,85.48,85.32,85.48,39898.0,67.7531,67.8802,67.7531,67.8802,39898.0
2016-06-24 09:30:00,82.69,83.26,82.54,83.2,85466.0,65.6646,66.1173,65.5455,66.0696,85466.0
2016-06-24 09:40:00,83.23,83.47,83.14,83.28,36115.0,66.0934,66.284,66.022,66.1331,36115.0
2016-06-24 09:50:00,83.28,83.62,83.18,83.5,64265.0,66.1331,66.4031,66.0537,66.3079,64265.0
2016-06-24 10:00:00,83.55,83.81,83.47,83.76,87090.0,66.3476,66.554,66.284,66.5143,87090.0
2016-06-24 10:10:00,83.79,83.9,83.5,83.51,40859.0,66.5381,66.6255,66.3079,66.3158,40859.0
2016-06-24 10:20:00,83.49,83.57,83.36,83.5,30259.0,66.2999,66.3634,66.1967,66.3079,30259.0
2016-06-24 10:30:00,83.52,83.6,83.4,83.6,56083.0,66.3237,66.3873,66.2284,66.3873,56083.0
2016-06-24 10:40:00,83.57,83.57,83.38,83.42,36876.0,66.3634,66.3634,66.2126,66.2443,36876.0
2016-06-24 10:50:00,83.45,83.51,83.3,83.3,26421.0,66.2681,66.3158,66.149,66.149,26421.0
2016-06-24 11:00:00,83.32,83.35,83.07,83.23,64306.0,66.1649,66.1887,65.9664,66.0934,64306.0
2016-06-24 11:10:00,83.23,83.27,83.1,83.16,17590.0,66.0934,66.1252,65.9902,66.0379,17590.0
2016-06-24 11:20:00,83.14,83.17,82.97,83.12,30002.0,66.022,66.0458,65.887,66.0061,30002.0
2016-06-24 11:30:00,83.16,83.24,83.09,83.13,20331.0,66.0379,66.1014,65.9823,66.014,20331.0
2016-06-24 11:40:00,83.13,83.32,83.07,83.15,50486.0,66.014,66.1649,65.9664,66.0299,50486.0
2016-06-24 11:50:00,83.16,83.16,83.07,83.16,36067.0,66.0379,66.0379,65.9664,66.0379,36067.0
2016-06-24 12:00:00,83.17,83.23,83.07,83.07,24629.0,66.0458,66.0934,65.9664,65.9664,24629.0
2016-06-24 12:10:00,83.04,83.04,82.9,82.95,9938.0,65.9426,65.9426,65.8314,65.8711,9938.0
2016-06-24 12:20:00,82.94,83.08,82.94,83.05,36621.0,65.8632,65.9743,65.8632,65.9505,36621.0
2016-06-24 12:30:00,83.04,83.08,82.93,82.93,57106.0,65.9426,65.9743,65.8552,65.8552,57106.0
2016-06-24 12:40:00,82.93,82.94,82.73,82.76,43322.0,65.8552,65.8632,65.6964,65.7202,43322.0
2016-06-24 12:50:00,82.77,82.86,82.75,82.81,28483.0,65.7282,65.7996,65.7123,65.7599,28483.0
2016-06-24 13:00:00,82.81,82.87,82.74,82.76,29682.0,65.7599,65.8076,65.7043,65.7202,29682.0
2016-06-24 13:10:00,82.74,82.91,82.74,82.86,40631.0,65.7043,65.8393,65.7043,65.7996,40631.0
2016-06-24 13:20:00,82.89,82.92,82.81,82.9,50939.0,65.8234,65.8473,65.7599,65.8314,50939.0
2016-06-24 13:30:00,82.9,83.08,82.89,83.07,24671.0,65.8314,65.9743,65.8234,65.9664,24671.0
2016-06-24 13:40:00,83.02,83.03,82.88,82.95,18816.0,65.9267,65.9346,65.8155,65.8711,18816.0
2016-06-24 13:50:00,82.95,82.98,82.88,82.93,22377.0,65.8711,65.8949,65.8155,65.8552,22377.0
2016-06-24 14:00:00,83.0,83.04,82.96,83.01,30287.0,65.9108,65.9426,65.879,65.9187,30287.0
2016-06-24 14:10:00,83.01,83.03,82.89,82.9,24081.0,65.9187,65.9346,65.8234,65.8314,24081.0
2016-06-24 14:20:00,82.89,82.89,82.71,82.72,33598.0,65.8234,65.8234,65.6805,65.6884,33598.0
2016-06-24 14:30:00,82.71,82.71,82.53,82.64,28704.0,65.6805,65.6805,65.5376,65.6249,28704.0
2016-06-24 14:40:00,82.62,82.69,82.52,82.63,54968.0,65.609,65.6646,65.5296,65.617,54968.0
2016-06-24 14:50:00,82.61,82.83,82.57,82.69,43779.0,65.6011,65.7758,65.5693,65.6646,43779.0
2016-06-24 15:00:00,82.66,82.74,82.6,82.62,43514.0,65.6408,65.7043,65.5932,65.609,43514.0
2016-06-24 15:10:00,82.62,82.62,82.18,82.21,60823.0,65.609,65.609,65.2596,65.2835,60823.0
2016-06-24 15:20:00,82.21,82.36,82.21,82.33,75861.0,65.2835,65.4026,65.2835,65.3787,75861.0
2016-06-24 15:30:00,82.32,82.6,82.3,82.42,135307.0,65.3708,65.5932,65.3549,65.4502,135307.0
2016-06-24 15:40:00,82.41,82.73,82.4,82.69,171994.0,65.4423,65.6964,65.4343,65.6646,171994.0
2016-06-24 15:50:00,82.68,82.84,82.34,82.37,65350.0,65.6567,65.7837,65.3867,65.4105,65350.0
2016-06-27 09:30:00,81.7,81.7,81.29,81.32,49237.0,64.8785,64.8785,64.5529,64.5767,49237.0
2016-06-27 09:40:00,81.36,81.36,81.07,81.09,29368.0,64.6085,64.6085,64.3782,64.3941,29368.0
2016-06-27 09:50:00,81.13,81.22,81.05,81.07,20138.0,64.4258,64.4973,64.3623,64.3782,20138.0
2016-06-27 10:00:00,81.09,81.26,80.94,80.97,20793.0,64.3941,64.5291,64.2749,64.2988,20793.0
2016-06-27 10:10:00,80.94,80.96,80.76,80.81,26963.0,64.2749,64.2908,64.132,64.1717,26963.0
2016-06-27 10:20:00,80.82,80.89,80.69,80.69,25953.0,64.1796,64.2352,64.0764,64.0764,25953.0
2016-06-27 10:30:00,80.71,80.89,80.68,80.78,28092.0,64.0923,64.2352,64.0685,64.1479,28092.0
2016-06-27 10:40:00,80.81,80.9,80.6,80.62,37934.0,64.1717,64.2432,64.0049,64.0208,37934.0
2016-06-27 10:50:00,80.61,80.61,80.46,80.51,32739.0,64.0129,64.0129,63.8938,63.9335,32739.0
2016-06-27 11:00:00,80.49,80.7,80.43,80.65,21382.0,63.9176,64.0844,63.8699,64.0446,21382.0
2016-06-27 11:10:00,80.66,80.66,80.52,80.6,17065.0,64.0526,64.0526,63.9414,64.0049,17065.0
2016-06-27 11:20:00,80.6,80.71,80.48,80.71,29996.0,64.0049,64.0923,63.9097,64.0923,29996.0
2016-06-27 11:30:00,80.74,80.91,80.74,80.89,31898.0,64.1161,64.2511,64.1161,64.2352,31898.0
2016-06-27 11:40:00,80.87,81.02,80.87,80.95,65788.0,64.2194,64.3385,64.2194,64.2829,65788.0
2016-06-27 11:50:00,80.95,80.97,80.82,80.89,40059.0,64.2829,64.2988,64.1796,64.2352,40059.0
2016-06-27 12:00:00,80.89,80.95,80.83,80.9,59318.0,64.2352,64.2829,64.1876,64.2432,59318.0
2016-06-27 12:10:00,80.91,80.98,80.83,80.93,35235.0,64.2511,64.3067,64.1876,64.267,35235.0
2016-06-27 12:20:00,80.94,81.02,80.88,80.98,71623.0,64.2749,64.3385,64.2273,64.3067,71623.0
2016-06-27 12:30:00,81.0,81.02,80.83,80.84,33247.0,64.3226,64.3385,64.1876,64.1955,33247.0
2016-06-27 12:40:00,80.83,80.84,80.71,80.76,25715.0,64.1876,64.1955,64.0923,64.132,25715.0
2016-06-27 12:50:00,80.79,80.87,80.71,80.82,16898.0,64.1558,64.2194,64.0923,64.1796,16898.0
2016-06-27 13:00:00,80.84,80.95,80.84,80.85,14919.0,64.1955,64.2829,64.1955,64.2035,14919.0
2016-06-27 13:10:00,80.84,80.96,80.82,80.93,44524.0,64.1955,64.2908,64.1796,64.267,44524.0
2016-06-27 13:20:00,80.93,81.0,80.93,80.95,13590.0,64.267,64.3226,64.267,64.2829,13590.0
2016-06-27 13:30:00,80.95,80.97,80.82,80.83,12851.0,64.2829,64.2988,64.1796,64.1876,12851.0
2016-06-27 13:40:00,80.83,80.83,80.65,80.72,121060.0,64.1876,64.1876,64.0446,64.1002,121060.0
2016-06-27 13:50:00,80.7,80.81,80.69,80.74,16104.0,64.0844,64.1717,64.0764,64.1161,16104.0
2016-06-27 14:00:00,80.72,80.79,80.67,80.7,89341.0,64.1002,64.1558,64.0605,64.0844,89341.0
2016-06-27 14:10:00,80.7,80.72,80.55,80.58,42209.0,64.0844,64.1002,63.9652,63.9891,42209.0
2016-06-27 14:20:00,80.59,80.75,80.58,80.73,22076.0,63.997,64.1241,63.9891,64.1082,22076.0
2016-06-27 14:30:00,80.75,80.87,80.69,80.83,50221.0,64.1241,64.2194,64.0764,64.1876,50221.0
2016-06-27 14:40:00,80.8,80.84,80.62,80.66,80276.0,64.1638,64.1955,64.0208,64.0526,80276.0
2016-06-27 14:50:00,80.66,80.67,80.55,80.6,56916.0,64.0526,64.0605,63.9652,64.0049,56916.0
2016-06-27 15:00:00,80.59,80.73,80.58,80.61,54069.0,63.997,64.1082,63.9891,64.0129,54069.0
2016-06-27 15:10:00,80.63,80.75,80.6,80.62,33190.0,64.0288,64.1241,64.0049,64.0208,33190.0
2016-06-27 15:20:00,80.61,80.65,80.45,80.62,26564.0,64.0129,64.0446,63.8858,64.0208,26564.0
2016-06-27 15:30:00,80.59,80.89,80.55,80.89,37617.0,63.997,64.2352,63.9652,64.2352,37617.0
2016-06-27 15:40:00,80.88,80.96,80.81,80.95,38211.0,64.2273,64.2908,64.1717,64.2829,38211.0
2016-06-27 15:50:00,80.9,80.9,80.77,80.81,63702.0,64.2432,64.2432,64.1399,64.1717,63702.0
2016-06-28 09:30:00,81.74,81.74,81.45,81.66,44186.0,64.9102,64.9102,64.6799,64.8467,44186.0
2016-06-28 09:40:00,81.62,81.69,81.54,81.65,24076.0,64.8149,64.8705,64.7514,64.8388,24076.0
2016-06-28 09:50:00,81.69,81.79,81.68,81.72,13785.0,64.8705,64.9499,64.8626,64.8943,13785.0
2016-06-28 10:00:00,81.72,81.78,81.58,81.6,49796.0,64.8943,64.942,64.7832,64.7991,49796.0
2016-06-28 10:10:00,81.6,81.7,81.59,81.66,52703.0,64.7991,64.8785,64.7911,64.8467,52703.0
2016-06-28 10:20:00,81.68,81.68,81.48,81.51,381377.0,64.8626,64.8626,64.7038,64.7276,381377.0
2016-06-28 10:30:00,81.54,81.61,81.47,81.48,26113.0,64.7514,64.807,64.6958,64.7038,26113.0
2016-06-28 10:40:00,81.45,81.55,81.44,81.52,16301.0,64.6799,64.7593,64.672,64.7355,16301.0
2016-06-28 10:50:00,81.52,81.56,81.44,81.46,10114.0,64.7355,64.7673,64.672,64.6879,10114.0
2016-06-28 11:00:00,81.46,81.48,81.35,81.38,19900.0,64.6879,64.7038,64.6005,64.6243,19900.0
2016-06-28 11:10:00,81.37,81.45,81.37,81.44,33756.0,64.6164,64.6799,64.6164,64.672,33756.0
2016-06-28 11:20:00,81.43,81.47,81.31,81.31,41287.0,64.6641,64.6958,64.5688,64.5688,41287.0
2016-06-28 11:30:00,81.35,81.42,81.31,81.39,16314.0,64.6005,64.6561,64.5688,64.6323,16314.0
2016-06-28 11:40:00,81.43,81.53,81.41,81.5,7706.0,64.6641,64.7435,64.6482,64.7196,7706.0
2016-06-28 11:50:00,81.52,81.59,81.46,81.57,14844.0,64.7355,64.7911,64.6879,64.7752,14844.0
2016-06-28 12:00:00,81.58,81.58,81.51,81.51,21627.0,64.7832,64.7832,64.7276,64.7276,21627.0
2016-06-28 12:10:00,81.51,81.55,81.49,81.5,12034.0,64.7276,64.7593,64.7117,64.7196,12034.0
2016-06-28 12:20:00,81.51,81.53,81.46,81.48,26317.0,64.7276,64.7435,64.6879,64.7038,26317.0
2016-06-28 12:30:00,81.5,81.59,81.5,81.59,16449.0,64.7196,64.7911,64.7196,64.7911,16449.0
2016-06-28 12:40:00,81.65,81.67,81.54,81.55,29357.0,64.8388,64.8546,64.7514,64.7593,29357.0
2016-06-28 12:50:00,81.58,81.65,81.56,81.6,27683.0,64.7832,64.8388,64.7673,64.7991,27683.0
2016-06-28 13:00:00,81.6,81.62,81.51,81.55,51711.0,64.7991,64.8149,64.7276,64.7593,51711.0
2016-06-28 13:10:00,81.59,81.62,81.5,81.5,12491.0,64.7911,64.8149,64.7196,64.7196,12491.0
2016-06-28 13:20:00,81.53,81.55,81.44,81.47,30430.0,64.7435,64.7593,64.672,64.6958,30430.0
2016-06-28 13:30:00,81.47,81.48,81.4,81.45,26191.0,64.6958,64.7038,64.6402,64.6799,26191.0
2016-06-28 13:40:00,81.44,81.53,81.43,81.47,15490.0,64.672,64.7435,64.6641,64.6958,15490.0
2016-06-28 13:50:00,81.48,81.54,81.46,81.49,51340.0,64.7038,64.7514,64.6879,64.7117,51340.0
2016-06-28 14:00:00,81.48,81.55,81.43,81.44,37673.0,64.7038,64.7593,64.6641,64.672,37673.0
2016-06-28 14:10:00,81.44,81.5,81.39,81.47,33954.0,64.672,64.7196,64.6323,64.6958,33954.0
2016-06-28 14:20:00,81.51,81.51,81.43,81.5,28043.0,64.7276,64.7276,64.6641,64.7196,28043.0
2016-06-28 14:30:00,81.51,81.74,81.51,81.72,30570.0,64.7276,64.9102,64.7276,64.8943,30570.0
2016-06-28 14:40:00,81.71,81.76,81.68,81.75,108919.0,64.8864,64.9261,64.8626,64.9182,108919.0
2016-06-28 14:50:00,81.75,82.04,81.75,81.97,57253.0,64.9182,65.1485,64.9182,65.0929,57253.0
2016-06-28 15:00:00,81.96,82.0,81.95,81.95,73014.0,65.0849,65.1167,65.077,65.077,73014.0
2016-06-28 15:10:00,81.94,82.08,81.93,81.93,23269.0,65.069,65.1802,65.0611,65.0611,23269.0
2016-06-28 15:20:00,81.92,81.98,81.81,81.9,53398.0,65.0532,65.1008,64.9658,65.0373,53398.0
2016-06-28 15:30:00,81.89,82.0,81.83,81.97,63342.0,65.0293,65.1167,64.9817,65.0929,63342.0
2016-06-28 15:40:00,81.97,82.09,81.96,82.08,39395.0,65.0929,65.1882,65.0849,65.1802,39395.0
2016-06-28 15:50:00,82.1,82.14,82.01,82.12,86042.0,65.1961,65.2279,65.1246,65.212,86042.0
2016-06-29 09:30:00,82.83,83.0,82.77,82.9,50005.0,65.7758,65.9108,65.7282,65.8314,50005.0
2016-06-29 09:40:00,82.84,82.92,82.78,82.87,11051.0,65.7837,65.8473,65.7361,65.8076,11051.0
2016-06-29 09:50:00,82.87,82.95,82.86,82.86,12795.0,65.8076,65.8711,65.7996,65.7996,12795.0
2016-06-29 10:00:00,82.8,82.91,82.79,82.82,45317.0,65.752,65.8393,65.744,65.7679,45317.0
2016-06-29 10:10:00,82.89,82.99,82.89,82.95,18143.0,65.8234,65.9029,65.8234,65.8711,18143.0
2016-06-29 10:20:00,82.98,83.08,82.97,83.04,32999.0,65.8949,65.9743,65.887,65.9426,32999.0
2016-06-29 10:30:00,83.05,83.14,83.03,83.03,17792.0,65.9505,66.022,65.9346,65.9346,17792.0
2016-06-29 10:40:00,83.05,83.15,83.03,83.13,12468.0,65.9505,66.0299,65.9346,66.014,12468.0
2016-06-29 10:50:00,83.16,83.16,83.08,83.14,10496.0,66.0379,66.0379,65.9743,66.022,10496.0
2016-06-29 11:00:00,83.14,83.27,83.14,83.18,10532.0,66.022,66.1252,66.022,66.0537,10532.0
2016-06-29 11:10:00,83.18,83.27,83.18,83.23,16037.0,66.0537,66.1252,66.0537,66.0934,16037.0
2016-06-29 11:20:00,83.23,83.29,83.2,83.29,22370.0,66.0934,66.1411,66.0696,66.1411,22370.0
2016-06-29 11:30:00,83.25,83.32,83.25,83.29,11003.0,66.1093,66.1649,66.1093,66.1411,11003.0
2016-06-29 11:40:00,83.31,83.32,83.25,83.26,15968.0,66.157,66.1649,66.1093,66.1173,15968.0
2016-06-29 11:50:00,83.27,83.4,83.27,83.37,17755.0,66.1252,66.2284,66.1252,66.2046,17755.0
2016-06-29 12:00:00,83.38,83.38,83.34,83.38,11172.0,66.2126,66.2126,66.1808,66.2126,11172.0
2016-06-29 12:10:00,83.4,83.42,83.38,83.4,29807.0,66.2284,66.2443,66.2126,66.2284,29807.0
2016-06-29 12:20:00,83.4,83.47,83.39,83.47,22324.0,66.2284,66.284,66.2205,66.284,22324.0
2016-06-29 12:30:00,83.46,83.46,83.37,83.4,13122.0,66.2761,66.2761,66.2046,66.2284,13122.0
2016-06-29 12:40:00,83.4,83.4,83.31,83.31,13390.0,66.2284,66.2284,66.157,66.157,13390.0
2016-06-29 12:50:00,83.34,83.36,83.32,83.35,6069.0,66.1808,66.1967,66.1649,66.1887,6069.0
2016-06-29 13:00:00,83.34,83.39,83.28,83.29,8241.0,66.1808,66.2205,66.1331,66.1411,8241.0
2016-06-29 13:10:00,83.29,83.34,83.26,83.34,20111.0,66.1411,66.1808,66.1173,66.1808,20111.0
2016-06-29 13:20:00,83.34,83.37,83.33,83.33,31758.0,66.1808,66.2046,66.1729,66.1729,31758.0
2016-06-29 13:30:00,83.32,83.37,83.32,83.37,8232.0,66.1649,66.2046,66.1649,66.2046,8232.0
2016-06-29 13:40:00,83.37,83.39,83.35,83.36,13327.0,66.2046,66.2205,66.1887,66.1967,13327.0
2016-06-29 13:50:00,83.36,83.43,83.33,83.43,21368.0,66.1967,66.2523,66.1729,66.2523,21368.0
2016-06-29 14:00:00,83.43,83.49,83.41,83.47,19778.0,66.2523,66.2999,66.2364,66.284,19778.0
2016-06-29 14:10:00,83.49,83.52,83.45,83.46,58905.0,66.2999,66.3237,66.2681,66.2761,58905.0
2016-06-29 14:20:00,83.47,83.56,83.47,83.51,24512.0,66.284,66.3555,66.284,66.3158,24512.0
2016-06-29 14:30:00,83.54,83.59,83.53,83.54,24940.0,66.3396,66.3793,66.3317,66.3396,24940.0
2016-06-29 14:40:00,83.56,83.61,83.52,83.52,57366.0,66.3555,66.3952,66.3237,66.3237,57366.0
2016-06-29 14:50:00,83.53,83.6,83.46,83.59,26306.0,66.3317,66.3873,66.2761,66.3793,26306.0
2016-06-29 15:00:00,83.6,83.64,83.58,83.63,34019.0,66.3873,66.419,66.3714,66.4111,34019.0
2016-06-29 15:10:00,83.62,83.71,83.62,83.67,25360.0,66.4031,66.4746,66.4031,66.4428,25360.0
2016-06-29 15:20:00,83.69,83.7,83.61,83.68,28235.0,66.4587,66.4667,66.3952,66.4508,28235.0
2016-06-29 15:30:00,83.69,83.69,83.59,83.61,27735.0,66.4587,66.4587,66.3793,66.3952,27735.0
2016-06-29 15:40:00,83.62,83.63,83.53,83.61,68164.0,66.4031,66.4111,66.3317,66.3952,68164.0
2016-06-29 15:50:00,83.61,83.64,83.53,83.62,29387.0,66.3952,66.419,66.3317,66.4031,29387.0
2016-06-30 09:30:00,83.88,83.89,83.81,83.83,14715.0,66.6096,66.6176,66.554,66.5699,14715.0
2016-06-30 09:40:00,83.85,83.85,83.74,83.82,47027.0,66.5858,66.5858,66.4984,66.562,47027.0
2016-06-30 09:50:00,83.8,83.8,83.63,83.67,10329.0,66.5461,66.5461,66.4111,66.4428,10329.0
2016-06-30 10:00:00,83.7,83.76,83.66,83.7,6427.0,66.4667,66.5143,66.4349,66.4667,6427.0
2016-06-30 10:10:00,83.79,83.83,83.75,83.79,6709.0,66.5381,66.5699,66.5064,66.5381,6709.0
2016-06-30 10:20:00,83.8,83.84,83.67,83.74,15968.0,66.5461,66.5778,66.4428,66.4984,15968.0
2016-06-30 10:30:00,83.76,83.95,83.76,83.94,30666.0,66.5143,66.6652,66.5143,66.6573,30666.0
2016-06-30 10:40:00,83.88,83.98,83.85,83.97,14170.0,66.6096,66.689,66.5858,66.6811,14170.0
2016-06-30 10:50:00,84.0,84.09,84.0,84.09,28160.0,66.7049,66.7764,66.7049,66.7764,28160.0
2016-06-30 11:00:00,84.1,84.18,84.01,84.18,26293.0,66.7843,66.8478,66.7128,66.8478,26293.0
2016-06-30 11:10:00,84.2,84.22,84.09,84.09,21004.0,66.8637,66.8796,66.7764,66.7764,21004.0
2016-06-30 11:20:00,84.11,84.19,84.08,84.19,9941.0,66.7923,66.8558,66.7684,66.8558,9941.0
2016-06-30 11:30:00,84.18,84.3,84.17,84.23,38867.0,66.8478,66.9431,66.8399,66.8875,38867.0
2016-06-30 11:40:00,84.2,84.22,84.14,84.21,14065.0,66.8637,66.8796,66.8161,66.8717,14065.0
2016-06-30 11:50:00,84.23,84.28,84.2,84.28,9790.0,66.8875,66.9273,66.8637,66.9273,9790.0
2016-06-30 12:00:00,84.28,84.38,84.28,84.32,66543.0,66.9273,67.0067,66.9273,66.959,66543.0
2016-06-30 12:10:00,84.34,84.5,84.3,84.49,16489.0,66.9749,67.102,66.9431,67.094,16489.0
2016-06-30 12:20:00,84.47,84.59,84.46,84.57,11940.0,67.0781,67.1734,67.0702,67.1575,11940.0
2016-06-30 12:30:00,84.58,84.61,84.55,84.58,17235.0,67.1655,67.1893,67.1417,67.1655,17235.0
2016-06-30 12:40:00,84.6,84.6,84.52,84.57,13586.0,67.1814,67.1814,67.1178,67.1575,13586.0
2016-06-30 12:50:00,84.58,84.67,84.58,84.65,37472.0,67.1655,67.237,67.1655,67.2211,37472.0
2016-06-30 13:00:00,84.66,84.7,84.65,84.67,10199.0,67.229,67.2608,67.2211,67.237,10199.0
2016-06-30 13:10:00,84.67,84.67,84.61,84.62,30378.0,67.237,67.237,67.1893,67.1973,30378.0
2016-06-30 13:20:00,84.62,84.62,84.54,84.57,6081.0,67.1973,67.1973,67.1337,67.1575,6081.0
2016-06-30 13:30:00,84.6,84.61,84.55,84.58,23564.0,67.1814,67.1893,67.1417,67.1655,23564.0
2016-06-30 13:40:00,84.61,84.66,84.59,84.64,7296.0,67.1893,67.229,67.1734,67.2131,7296.0
2016-06-30 13:50:00,84.66,84.68,84.6,84.66,15905.0,67.229,67.2449,67.1814,67.229,15905.0
2016-06-30 14:00:00,84.69,84.76,84.67,84.74,31933.0,67.2528,67.3084,67.237,67.2925,31933.0
2016-06-30 14:10:00,84.75,84.84,84.75,84.84,69449.0,67.3005,67.372,67.3005,67.372,69449.0
2016-06-30 14:20:00,84.82,84.88,84.69,84.71,36408.0,67.3561,67.4037,67.2528,67.2687,36408.0
2016-06-30 14:30:00,84.72,84.74,84.65,84.68,12149.0,67.2767,67.2925,67.2211,67.2449,12149.0
2016-06-30 14:40:00,84.71,84.78,84.7,84.78,15055.0,67.2687,67.3243,67.2608,67.3243,15055.0
2016-06-30 14:50:00,84.77,84.88,84.77,84.83,27349.0,67.3164,67.4037,67.3164,67.364,27349.0
2016-06-30 15:00:00,84.85,84.87,84.8,84.83,40015.0,67.3799,67.3958,67.3402,67.364,40015.0
2016-06-30 15:10:00,84.81,84.82,84.69,84.72,18655.0,67.3481,67.3561,67.2528,67.2767,18655.0
2016-06-30 15:20:00,84.69,84.83,84.69,84.83,10729.0,67.2528,67.364,67.2528,67.364,10729.0
2016-06-30 15:30:00,84.85,84.89,84.8,84.81,8037.0,67.3799,67.4117,67.3402,67.3481,8037.0
2016-06-30 15:40:00,84.84,84.84,84.71,84.74,13443.0,67.372,67.372,67.2687,67.2925,13443.0
2016-06-30 15:50:00,84.75,85.0,84.74,85.0,20371.0,67.3005,67.499,67.2925,67.499,20371.0
2016-07-01 09:30:00,84.88,85.08,84.88,85.05,36584.0,67.4037,67.5625,67.4037,67.5387,36584.0
2016-07-01 09:40:00,85.09,85.14,85.06,85.08,6558.0,67.5705,67.6102,67.5467,67.5625,6558.0
2016-07-01 09:50:00,85.1,85.13,85.02,85.1,5904.0,67.5784,67.6022,67.5149,67.5784,5904.0
2016-07-01 10:00:00,85.09,85.18,85.09,85.11,9764.0,67.5705,67.6419,67.5705,67.5864,9764.0
2016-07-01 10:10:00,85.07,85.16,85.06,85.13,3719.0,67.5546,67.6261,67.5467,67.6022,3719.0
2016-07-01 10:20:00,85.15,85.2,85.14,85.17,21780.0,67.6181,67.6578,67.6102,67.634,21780.0
2016-07-01 10:30:00,85.18,85.21,85.11,85.18,10252.0,67.6419,67.6658,67.5864,67.6419,10252.0
2016-07-01 10:40:00,85.2,85.23,85.17,85.17,15680.0,67.6578,67.6817,67.634,67.634,15680.0
2016-07-01 10:50:00,85.19,85.22,85.17,85.18,36673.0,67.6499,67.6737,67.634,67.6419,36673.0
2016-07-01 11:00:00,85.17,85.21,85.13,85.13,15888.0,67.634,67.6658,67.6022,67.6022,15888.0
2016-07-01 11:10:00,85.14,85.15,85.06,85.07,15341.0,67.6102,67.6181,67.5467,67.5546,15341.0
2016-07-01 11:20:00,85.09,85.12,85.0,85.04,36076.0,67.5705,67.5943,67.499,67.5308,36076.0
2016-07-01 11:30:00,85.04,85.06,84.99,85.0,9389.0,67.5308,67.5467,67.4911,67.499,9389.0
2016-07-01 11:40:00,84.99,85.06,84.99,85.03,60932.0,67.4911,67.5467,67.4911,67.5228,60932.0
2016-07-01 11:50:00,85.04,85.09,85.03,85.09,7305.0,67.5308,67.5705,67.5228,67.5705,7305.0
2016-07-01 12:00:00,85.09,85.11,85.02,85.02,7648.0,67.5705,67.5864,67.5149,67.5149,7648.0
2016-07-01 12:10:00,85.02,85.04,84.99,85.02,37222.0,67.5149,67.5308,67.4911,67.5149,37222.0
2016-07-01 12:20:00,85.02,85.02,84.9,84.95,5743.0,67.5149,67.5149,67.4196,67.4593,5743.0
2016-07-01 12:30:00,84.92,85.0,84.92,84.96,5079.0,67.4355,67.499,67.4355,67.4672,5079.0
2016-07-01 12:40:00,84.93,85.0,84.92,84.95,10888.0,67.4434,67.499,67.4355,67.4593,10888.0
2016-07-01 12:50:00,84.94,85.02,84.93,85.02,36099.0,67.4514,67.5149,67.4434,67.5149,36099.0
2016-07-01 13:00:00,85.01,85.06,85.0,85.06,7439.0,67.507,67.5467,67.499,67.5467,7439.0
2016-07-01 13:10:00,85.05,85.06,85.01,85.02,5348.0,67.5387,67.5467,67.507,67.5149,5348.0
2016-07-01 13:20:00,85.01,85.02,84.94,84.94,22856.0,67.507,67.5149,67.4514,67.4514,22856.0
2016-07-01 13:30:00,84.91,84.98,84.89,84.92,9291.0,67.4275,67.4831,67.4117,67.4355,9291.0
2016-07-01 13:40:00,84.92,84.99,84.91,84.99,10745.0,67.4355,67.4911,67.4275,67.4911,10745.0
2016-07-01 13:50:00,84.98,85.0,84.96,85.0,46212.0,67.4831,67.499,67.4672,67.499,46212.0
2016-07-01 14:00:00,85.0,85.02,84.96,85.01,26423.0,67.499,67.5149,67.4672,67.507,26423.0
2016-07-01 14:10:00,85.01,85.04,84.96,84.99,27813.0,67.507,67.5308,67.4672,67.4911,27813.0
2016-07-01 14:20:00,85.01,85.02,84.95,85.0,18554.0,67.507,67.5149,67.4593,67.499,18554.0
2016-07-01 14:30:00,85.0,85.01,84.95,84.96,19736.0,67.499,67.507,67.4593,67.4672,19736.0
2016-07-01 14:40:00,84.96,84.97,84.88,84.9,7961.0,67.4672,67.4752,67.4037,67.4196,7961.0
2016-07-01 14:50:00,84.92,84.94,84.87,84.94,21284.0,67.4355,67.4514,67.3958,67.4514,21284.0
2016-07-01 15:00:00,84.98,85.09,84.96,85.05,749275.0,67.4831,67.5705,67.4672,67.5387,749275.0
2016-07-01 15:10:00,85.08,85.1,85.05,85.08,545807.0,67.5625,67.5784,67.5387,67.5625,545807.0
2016-07-01 15:20:00,85.1,85.1,85.04,85.09,299146.0,67.5784,67.5784,67.5308,67.5705,299146.0
2016-07-01 15:30:00,85.08,85.14,84.97,85.01,18064.0,67.5625,67.6102,67.4752,67.507,18064.0
2016-07-01 15:40:00,85.0,85.07,84.99,85.02,6991.0,67.499,67.5546,67.4911,67.5149,6991.0
2016-07-01 15:50:00,85.02,85.12,85.02,85.02,25465.0,67.5149,67.5943,67.5149,67.5149,25465.0
2016-07-05 09:30:00,84.6,84.6,84.5,84.52,20574.0,67.1814,67.1814,67.102,67.1178,20574.0
2016-07-05 09:40:00,84.51,84.51,84.31,84.35,25341.0,67.1099,67.1099,66.9511,66.9828,25341.0
2016-07-05 09:50:00,84.29,84.37,84.29,84.35,4335.0,66.9352,66.9987,66.9352,66.9828,4335.0
2016-07-05 10:00:00,84.32,84.35,84.27,84.27,24914.0,66.959,66.9828,66.9193,66.9193,24914.0
2016-07-05 10:10:00,84.28,84.34,84.24,84.3,8742.0,66.9273,66.9749,66.8955,66.9431,8742.0
2016-07-05 10:20:00,84.24,84.36,84.24,84.35,8018.0,66.8955,66.9908,66.8955,66.9828,8018.0
2016-07-05 10:30:00,84.38,84.43,84.35,84.38,42673.0,67.0067,67.0464,66.9828,67.0067,42673.0
2016-07-05 10:40:00,84.41,84.45,84.31,84.32,13538.0,67.0305,67.0623,66.9511,66.959,13538.0
2016-07-05 10:50:00,84.32,84.33,84.27,84.33,6252.0,66.959,66.967,66.9193,66.967,6252.0
2016-07-05 11:00:00,84.29,84.3,84.22,84.28,20281.0,66.9352,66.9431,66.8796,66.9273,20281.0
2016-07-05 11:10:00,84.25,84.4,84.12,84.35,27838.0,66.9034,67.0225,66.8002,66.9828,27838.0
2016-07-05 11:20:00,84.33,84.4,84.32,84.33,69949.0,66.967,67.0225,66.959,66.967,69949.0
2016-07-05 11:30:00,84.33,84.33,84.25,84.26,8522.0,66.967,66.967,66.9034,66.9114,8522.0
2016-07-05 11:40:00,84.29,84.3,84.22,84.26,19560.0,66.9352,66.9431,66.8796,66.9114,19560.0
2016-07-05 11:50:00,84.23,84.24,84.2,84.23,16049.0,66.8875,66.8955,66.8637,66.8875,16049.0
2016-07-05 12:00:00,84.24,84.25,84.21,84.21,10085.0,66.8955,66.9034,66.8717,66.8717,10085.0
2016-07-05 12:10:00,84.21,84.26,84.18,84.25,8661.0,66.8717,66.9114,66.8478,66.9034,8661.0
2016-07-05 12:20:00,84.24,84.3,84.23,84.29,8099.0,66.8955,66.9431,66.8875,66.9352,8099.0
2016-07-05 12:30:00,84.28,84.31,84.25,84.29,4317.0,66.9273,66.9511,66.9034,66.9352,4317.0
2016-07-05 12:40:00,84.22,84.24,84.19,84.23,3758.0,66.8796,66.8955,66.8558,66.8875,3758.0
2016-07-05 12:50:00,84.22,84.22,84.14,84.2,62340.0,66.8796,66.8796,66.8161,66.8637,62340.0
2016-07-05 13:00:00,84.21,84.21,84.15,84.19,13445.0,66.8717,66.8717,66.824,66.8558,13445.0
2016-07-05 13:10:00,84.18,84.18,84.11,84.11,4070.0,66.8478,66.8478,66.7923,66.7923,4070.0
2016-07-05 13:20:00,84.11,84.14,84.1,84.12,13028.0,66.7923,66.8161,66.7843,66.8002,13028.0
2016-07-05 13:30:00,84.1,84.13,84.04,84.04,3910.0,66.7843,66.8081,66.7367,66.7367,3910.0
2016-07-05 13:40:00,84.05,84.07,84.0,84.05,8260.0,66.7446,66.7605,66.7049,66.7446,8260.0
2016-07-05 13:50:00,84.04,84.09,84.01,84.09,19471.0,66.7367,66.7764,66.7128,66.7764,19471.0
2016-07-05 14:00:00,84.06,84.16,84.05,84.15,47714.0,66.7526,66.832,66.7446,66.824,47714.0
2016-07-05 14:10:00,84.15,84.27,84.15,84.2,20292.0,66.824,66.9193,66.824,66.8637,20292.0
2016-07-05 14:20:00,84.2,84.23,84.13,84.14,18973.0,66.8637,66.8875,66.8081,66.8161,18973.0
2016-07-05 14:30:00,84.16,84.18,84.12,84.16,4847.0,66.832,66.8478,66.8002,66.832,4847.0
2016-07-05 14:40:00,84.16,84.16,84.06,84.07,7542.0,66.832,66.832,66.7526,66.7605,7542.0
2016-07-05 14:50:00,84.05,84.14,84.05,84.14,3757.0,66.7446,66.8161,66.7446,66.8161,3757.0
2016-07-05 15:00:00,84.12,84.2,84.09,84.16,40354.0,66.8002,66.8637,66.7764,66.832,40354.0
2016-07-05 15:10:00,84.16,84.22,84.15,84.21,50385.0,66.832,66.8796,66.824,66.8717,50385.0
2016-07-05 15:20:00,84.21,84.24,84.17,84.2,10405.0,66.8717,66.8955,66.8399,66.8637,10405.0
2016-07-05 15:30:00,84.2,84.34,84.19,84.33,22904.0,66.8637,66.9749,66.8558,66.967,22904.0
2016-07-05 15:40:00,84.31,84.41,84.3,84.37,38101.0,66.9511,67.0305,66.9431,66.9987,38101.0
2016-07-05 15:50:00,84.38,84.38,84.24,84.26,19066.0,67.0067,67.0067,66.8955,66.9114,19066.0
2016-07-06 09:30:00,83.95,84.08,83.85,83.86,50093.0,66.6652,66.7684,66.5858,66.5937,50093.0
2016-07-06 09:40:00,83.81,83.85,83.76,83.84,13722.0,66.554,66.5858,66.5143,66.5778,13722.0
2016-07-06 09:50:00,83.84,83.88,83.79,83.85,7279.0,66.5778,66.6096,66.5381,66.5858,7279.0
2016-07-06 10:00:00,83.86,84.08,83.8,83.81,39211.0,66.5937,66.7684,66.5461,66.554,39211.0
2016-07-06 10:10:00,83.87,83.88,83.65,83.7,10443.0,66.6017,66.6096,66.427,66.4667,10443.0
2016-07-06 10:20:00,83.69,83.77,83.62,83.64,27595.0,66.4587,66.5223,66.4031,66.419,27595.0
2016-07-06 10:30:00,83.65,83.78,83.6,83.78,13881.0,66.427,66.5302,66.3873,66.5302,13881.0
2016-07-06 10:40:00,83.78,83.81,83.71,83.8,27567.0,66.5302,66.554,66.4746,66.5461,27567.0
2016-07-06 10:50:00,83.88,83.98,83.86,83.98,13353.0,66.6096,66.689,66.5937,66.689,13353.0
2016-07-06 11:00:00,84.03,84.14,84.03,84.11,14889.0,66.7287,66.8161,66.7287,66.7923,14889.0
2016-07-06 11:10:00,84.16,84.24,84.15,84.19,7279.0,66.832,66.8955,66.824,66.8558,7279.0
2016-07-06 11:20:00,84.22,84.23,84.13,84.13,10275.0,66.8796,66.8875,66.8081,66.8081,10275.0
2016-07-06 11:30:00,84.15,84.22,84.14,84.22,8428.0,66.824,66.8796,66.8161,66.8796,8428.0
2016-07-06 11:40:00,84.26,84.27,84.2,84.25,21791.0,66.9114,66.9193,66.8637,66.9034,21791.0
2016-07-06 11:50:00,84.23,84.33,84.22,84.3,18865.0,66.8875,66.967,66.8796,66.9431,18865.0
2016-07-06 12:00:00,84.33,84.49,84.32,84.48,12800.0,66.967,67.094,66.959,67.0861,12800.0
2016-07-06 12:10:00,84.47,84.47,84.38,84.46,6589.0,67.0781,67.0781,67.0067,67.0702,6589.0
2016-07-06 12:20:00,84.46,84.48,84.41,84.47,7424.0,67.0702,67.0861,67.0305,67.0781,7424.0
2016-07-06 12:30:00,84.48,84.53,84.44,84.44,13751.0,67.0861,67.1258,67.0543,67.0543,13751.0
2016-07-06 12:40:00,84.5,84.51,84.44,84.45,4249.0,67.102,67.1099,67.0543,67.0623,4249.0
2016-07-06 12:50:00,84.45,84.53,84.42,84.53,5376.0,67.0623,67.1258,67.0384,67.1258,5376.0
2016-07-06 13:00:00,84.57,84.63,84.57,84.6,2410.0,67.1575,67.2052,67.1575,67.1814,2410.0
2016-07-06 13:10:00,84.59,84.6,84.53,84.57,6172.0,67.1734,67.1814,67.1258,67.1575,6172.0
2016-07-06 13:20:00,84.59,84.61,84.48,84.52,8069.0,67.1734,67.1893,67.0861,67.1178,8069.0
2016-07-06 13:30:00,84.58,84.58,84.5,84.56,12784.0,67.1655,67.1655,67.102,67.1496,12784.0
2016-07-06 13:40:00,84.55,84.55,84.46,84.49,13952.0,67.1417,67.1417,67.0702,67.094,13952.0
2016-07-06 13:50:00,84.47,84.56,84.47,84.52,14354.0,67.0781,67.1496,67.0781,67.1178,14354.0
2016-07-06 14:00:00,84.52,84.62,84.43,84.62,35991.0,67.1178,67.1973,67.0464,67.1973,35991.0
2016-07-06 14:10:00,84.61,84.63,84.42,84.58,19504.0,67.1893,67.2052,67.0384,67.1655,19504.0
2016-07-06 14:20:00,84.6,84.6,84.49,84.52,40606.0,67.1814,67.1814,67.094,67.1178,40606.0
2016-07-06 14:30:00,84.52,84.67,84.51,84.66,42949.0,67.1178,67.237,67.1099,67.229,42949.0
2016-07-06 14:40:00,84.66,84.67,84.58,84.58,47810.0,67.229,67.237,67.1655,67.1655,47810.0
2016-07-06 14:50:00,84.58,84.74,84.57,84.74,17142.0,67.1655,67.2925,67.1575,67.2925,17142.0
2016-07-06 15:00:00,84.73,84.75,84.67,84.7,28204.0,67.2846,67.3005,67.237,67.2608,28204.0
2016-07-06 15:10:00,84.69,84.72,84.65,84.67,28266.0,67.2528,67.2767,67.2211,67.237,28266.0
2016-07-06 15:20:00,84.64,84.65,84.56,84.58,23998.0,67.2131,67.2211,67.1496,67.1655,23998.0
2016-07-06 15:30:00,84.57,84.68,84.56,84.64,22183.0,67.1575,67.2449,67.1496,67.2131,22183.0
2016-07-06 15:40:00,84.68,84.78,84.67,84.69,12591.0,67.2449,67.3243,67.237,67.2528,12591.0
2016-07-06 15:50:00,84.69,84.82,84.66,84.78,167205.0,67.2528,67.3561,67.229,67.3243,167205.0
2016-07-07 09:30:00,84.88,85.07,84.88,85.02,46186.0,67.4037,67.5546,67.4037,67.5149,46186.0
2016-07-07 09:40:00,85.09,85.15,85.09,85.15,3271.0,67.5705,67.6181,67.5705,67.6181,3271.0
2016-07-07 09:50:00,85.23,85.23,85.18,85.19,4118.0,67.6817,67.6817,67.6419,67.6499,4118.0
2016-07-07 10:00:00,85.15,85.19,85.13,85.14,6010.0,67.6181,67.6499,67.6022,67.6102,6010.0
2016-07-07 10:10:00,85.11,85.18,85.09,85.14,11835.0,67.5864,67.6419,67.5705,67.6102,11835.0
2016-07-07 10:20:00,85.14,85.16,85.08,85.15,24624.0,67.6102,67.6261,67.5625,67.6181,24624.0
2016-07-07 10:30:00,85.19,85.2,85.12,85.16,7141.0,67.6499,67.6578,67.5943,67.6261,7141.0
2016-07-07 10:40:00,85.16,85.18,85.03,85.08,7643.0,67.6261,67.6419,67.5228,67.5625,7643.0
2016-07-07 10:50:00,85.05,85.07,84.91,84.94,17584.0,67.5387,67.5546,67.4275,67.4514,17584.0
2016-07-07 11:00:00,84.93,84.94,84.79,84.85,9747.0,67.4434,67.4514,67.3322,67.3799,9747.0
2016-07-07 11:10:00,84.89,84.92,84.78,84.79,15157.0,67.4117,67.4355,67.3243,67.3322,15157.0
2016-07-07 11:20:00,84.82,84.83,84.71,84.76,15269.0,67.3561,67.364,67.2687,67.3084,15269.0
2016-07-07 11:30:00,84.78,84.8,84.7,84.79,19407.0,67.3243,67.3402,67.2608,67.3322,19407.0
2016-07-07 11:40:00,84.76,84.79,84.62,84.63,14436.0,67.3084,67.3322,67.1973,67.2052,14436.0
2016-07-07 11:50:00,84.63,84.74,84.61,84.74,2974.0,67.2052,67.2925,67.1893,67.2925,2974.0
2016-07-07 12:00:00,84.75,84.78,84.66,84.68,25234.0,67.3005,67.3243,67.229,67.2449,25234.0
2016-07-07 12:10:00,84.67,84.77,84.67,84.72,5227.0,67.237,67.3164,67.237,67.2767,5227.0
2016-07-07 12:20:00,84.74,84.74,84.6,84.66,22067.0,67.2925,67.2925,67.1814,67.229,22067.0
2016-07-07 12:30:00,84.72,84.74,84.7,84.7,63742.0,67.2767,67.2925,67.2608,67.2608,63742.0
2016-07-07 12:40:00,84.72,84.72,84.61,84.63,9562.0,67.2767,67.2767,67.1893,67.2052,9562.0
2016-07-07 12:50:00,84.57,84.59,84.48,84.48,12884.0,67.1575,67.1734,67.0861,67.0861,12884.0
2016-07-07 13:00:00,84.49,84.49,84.42,84.46,5149.0,67.094,67.094,67.0384,67.0702,5149.0
2016-07-07 13:10:00,84.46,84.5,84.45,84.48,5557.0,67.0702,67.102,67.0623,67.0861,5557.0
2016-07-07 13:20:00,84.51,84.55,84.47,84.53,8319.0,67.1099,67.1417,67.0781,67.1258,8319.0
2016-07-07 13:30:00,84.55,84.6,84.54,84.58,4813.0,67.1417,67.1814,67.1337,67.1655,4813.0
2016-07-07 13:40:00,84.56,84.56,84.46,84.48,7271.0,67.1496,67.1496,67.0702,67.0861,7271.0
2016-07-07 13:50:00,84.49,84.49,84.39,84.47,17360.0,67.094,67.094,67.0146,67.0781,17360.0
2016-07-07 14:00:00,84.48,84.53,84.41,84.41,19452.0,67.0861,67.1258,67.0305,67.0305,19452.0
2016-07-07 14:10:00,84.39,84.41,84.28,84.31,18086.0,67.0146,67.0305,66.9273,66.9511,18086.0
2016-07-07 14:20:00,84.3,84.39,84.29,84.31,34937.0,66.9431,67.0146,66.9352,66.9511,34937.0
2016-07-07 14:30:00,84.33,84.35,84.24,84.28,44269.0,66.967,66.9828,66.8955,66.9273,44269.0
2016-07-07 14:40:00,84.29,84.29,84.22,84.28,17664.0,66.9352,66.9352,66.8796,66.9273,17664.0
2016-07-07 14:50:00,84.29,84.32,84.22,84.24,10619.0,66.9352,66.959,66.8796,66.8955,10619.0
2016-07-07 15:00:00,84.26,84.43,84.22,84.43,28356.0,66.9114,67.0464,66.8796,67.0464,28356.0
2016-07-07 15:10:00,84.44,84.45,84.39,84.43,14411.0,67.0543,67.0623,67.0146,67.0464,14411.0
2016-07-07 15:20:00,84.43,84.45,84.38,84.42,17418.0,67.0464,67.0623,67.0067,67.0384,17418.0
2016-07-07 15:30:00,84.44,84.53,84.4,84.53,20093.0,67.0543,67.1258,67.0225,67.1258,20093.0
2016-07-07 15:40:00,84.53,84.61,84.52,84.55,38024.0,67.1258,67.1893,67.1178,67.1417,38024.0
2016-07-07 15:50:00,84.55,84.58,84.52,84.55,39346.0,67.1417,67.1655,67.1178,67.1417,39346.0
2016-07-08 09:30:00,85.2,85.25,85.13,85.15,18740.0,67.6578,67.6975,67.6022,67.6181,18740.0
2016-07-08 09:40:00,85.17,85.33,85.17,85.32,5083.0,67.634,67.7611,67.634,67.7531,5083.0
2016-07-08 09:50:00,85.33,85.39,85.3,85.33,21618.0,67.7611,67.8087,67.7372,67.7611,21618.0
2016-07-08 10:00:00,85.35,85.45,85.34,85.45,19366.0,67.7769,67.8564,67.769,67.8564,19366.0
2016-07-08 10:10:00,85.46,85.52,85.37,85.37,6750.0,67.8643,67.9119,67.7928,67.7928,6750.0
2016-07-08 10:20:00,85.36,85.43,85.32,85.42,23222.0,67.7849,67.8405,67.7531,67.8325,23222.0
2016-07-08 10:30:00,85.45,85.46,85.36,85.41,13236.0,67.8564,67.8643,67.7849,67.8246,13236.0
2016-07-08 10:40:00,85.43,85.5,85.42,85.47,13725.0,67.8405,67.8961,67.8325,67.8722,13725.0
2016-07-08 10:50:00,85.45,85.52,85.45,85.49,8363.0,67.8564,67.9119,67.8564,67.8881,8363.0
2016-07-08 11:00:00,85.5,85.55,85.47,85.53,14566.0,67.8961,67.9358,67.8722,67.9199,14566.0
2016-07-08 11:10:00,85.54,85.61,85.54,85.61,7913.0,67.9278,67.9834,67.9278,67.9834,7913.0
2016-07-08 11:20:00,85.62,85.64,85.59,85.61,7107.0,67.9914,68.0072,67.9675,67.9834,7107.0
2016-07-08 11:30:00,85.62,85.63,85.58,85.61,5973.0,67.9914,67.9993,67.9596,67.9834,5973.0
2016-07-08 11:40:00,85.62,85.64,85.59,85.64,12393.0,67.9914,68.0072,67.9675,68.0072,12393.0
2016-07-08 11:50:00,85.63,85.65,85.6,85.61,17997.0,67.9993,68.0152,67.9755,67.9834,17997.0
2016-07-08 12:00:00,85.62,85.63,85.59,85.63,6271.0,67.9914,67.9993,67.9675,67.9993,6271.0
2016-07-08 12:10:00,85.62,85.65,85.61,85.62,6363.0,67.9914,68.0152,67.9834,67.9914,6363.0
2016-07-08 12:20:00,85.61,85.63,85.56,85.6,6286.0,67.9834,67.9993,67.9437,67.9755,6286.0
2016-07-08 12:30:00,85.59,85.63,85.56,85.6,14514.0,67.9675,67.9993,67.9437,67.9755,14514.0
2016-07-08 12:40:00,85.61,85.67,85.61,85.67,10925.0,67.9834,68.0311,67.9834,68.0311,10925.0
2016-07-08 12:50:00,85.66,85.68,85.64,85.66,6724.0,68.0231,68.039,68.0072,68.0231,6724.0
2016-07-08 13:00:00,85.66,85.72,85.65,85.72,5585.0,68.0231,68.0708,68.0152,68.0708,5585.0
2016-07-08 13:10:00,85.72,85.72,85.69,85.71,17678.0,68.0708,68.0708,68.0469,68.0628,17678.0
2016-07-08 13:20:00,85.69,85.73,85.68,85.73,20494.0,68.0469,68.0787,68.039,68.0787,20494.0
2016-07-08 13:30:00,85.73,85.75,85.71,85.71,8668.0,68.0787,68.0946,68.0628,68.0628,8668.0
2016-07-08 13:40:00,85.72,85.76,85.71,85.74,14689.0,68.0708,68.1025,68.0628,68.0866,14689.0
2016-07-08 13:50:00,85.73,85.75,85.71,85.73,5972.0,68.0787,68.0946,68.0628,68.0787,5972.0
2016-07-08 14:00:00,85.73,85.74,85.7,85.72,30691.0,68.0787,68.0866,68.0549,68.0708,30691.0
2016-07-08 14:10:00,85.72,85.8,85.71,85.78,14974.0,68.0708,68.1343,68.0628,68.1184,14974.0
2016-07-08 14:20:00,85.77,85.85,85.77,85.84,18520.0,68.1105,68.174,68.1105,68.1661,18520.0
2016-07-08 14:30:00,85.83,85.92,85.82,85.86,14366.0,68.1581,68.2296,68.1502,68.1819,14366.0
2016-07-08 14:40:00,85.87,85.88,85.83,85.87,31223.0,68.1899,68.1978,68.1581,68.1899,31223.0
2016-07-08 14:50:00,85.85,85.9,85.83,85.83,16696.0,68.174,68.2137,68.1581,68.1581,16696.0
2016-07-08 15:00:00,85.85,85.86,85.81,85.83,78072.0,68.174,68.1819,68.1422,68.1581,78072.0
2016-07-08 15:10:00,85.84,85.86,85.81,85.83,23894.0,68.1661,68.1819,68.1422,68.1581,23894.0
2016-07-08 15:20:00,85.83,85.84,85.76,85.76,12300.0,68.1581,68.1661,68.1025,68.1025,12300.0
2016-07-08 15:30:00,85.76,85.8,85.71,85.79,18422.0,68.1025,68.1343,68.0628,68.1264,18422.0
2016-07-08 15:40:00,85.77,85.8,85.73,85.78,23984.0,68.1105,68.1343,68.0787,68.1184,23984.0
2016-07-08 15:50:00,85.81,85.88,85.76,85.84,54868.0,68.1422,68.1978,68.1025,68.1661,54868.0
2016-07-11 09:30:00,86.04,86.21,86.03,86.12,31214.0,68.3249,68.4599,68.3169,68.3884,31214.0
2016-07-11 09:40:00,86.15,86.22,86.15,86.15,9228.0,68.4122,68.4678,68.4122,68.4122,9228.0
2016-07-11 09:50:00,86.1,86.13,86.06,86.1,23637.0,68.3725,68.3964,68.3408,68.3725,23637.0
2016-07-11 10:00:00,86.1,86.15,86.02,86.15,4660.0,68.3725,68.4122,68.309,68.4122,4660.0
2016-07-11 10:10:00,86.14,86.16,86.07,86.12,4058.0,68.4043,68.4202,68.3487,68.3884,4058.0
2016-07-11 10:20:00,86.12,86.13,85.96,86.0,53481.0,68.3884,68.3964,68.2614,68.2931,53481.0
2016-07-11 10:30:00,86.0,86.1,86.0,86.1,12188.0,68.2931,68.3725,68.2931,68.3725,12188.0
2016-07-11 10:40:00,86.1,86.16,86.07,86.13,9627.0,68.3725,68.4202,68.3487,68.3964,9627.0
2016-07-11 10:50:00,86.14,86.18,86.13,86.18,8920.0,68.4043,68.4361,68.3964,68.4361,8920.0
2016-07-11 11:00:00,86.18,86.25,86.18,86.23,9041.0,68.4361,68.4916,68.4361,68.4758,9041.0
2016-07-11 11:10:00,86.23,86.27,86.2,86.2,25172.0,68.4758,68.5075,68.4519,68.4519,25172.0
2016-07-11 11:20:00,86.2,86.24,86.18,86.24,25817.0,68.4519,68.4837,68.4361,68.4837,25817.0
2016-07-11 11:30:00,86.23,86.3,86.22,86.25,10349.0,68.4758,68.5313,68.4678,68.4916,10349.0
2016-07-11 11:40:00,86.25,86.27,86.2,86.24,9889.0,68.4916,68.5075,68.4519,68.4837,9889.0
2016-07-11 11:50:00,86.25,86.28,86.23,86.23,16481.0,68.4916,68.5155,68.4758,68.4758,16481.0
2016-07-11 12:00:00,86.24,86.25,86.22,86.23,7167.0,68.4837,68.4916,68.4678,68.4758,7167.0
2016-07-11 12:10:00,86.23,86.26,86.21,86.25,7411.0,68.4758,68.4996,68.4599,68.4916,7411.0
2016-07-11 12:20:00,86.24,86.27,86.24,86.26,4953.0,68.4837,68.5075,68.4837,68.4996,4953.0
2016-07-11 12:30:00,86.27,86.3,86.26,86.3,7060.0,68.5075,68.5313,68.4996,68.5313,7060.0
2016-07-11 12:40:00,86.32,86.36,86.3,86.32,7870.0,68.5472,68.579,68.5313,68.5472,7870.0
2016-07-11 12:50:00,86.33,86.34,86.29,86.33,9807.0,68.5552,68.5631,68.5234,68.5552,9807.0
2016-07-11 13:00:00,86.33,86.34,86.3,86.33,12102.0,68.5552,68.5631,68.5313,68.5552,12102.0
2016-07-11 13:10:00,86.31,86.33,86.28,86.3,10946.0,68.5393,68.5552,68.5155,68.5313,10946.0
2016-07-11 13:20:00,86.3,86.31,86.25,86.26,21059.0,68.5313,68.5393,68.4916,68.4996,21059.0
2016-07-11 13:30:00,86.26,86.3,86.26,86.29,18589.0,68.4996,68.5313,68.4996,68.5234,18589.0
2016-07-11 13:40:00,86.28,86.32,86.25,86.31,15696.0,68.5155,68.5472,68.4916,68.5393,15696.0
2016-07-11 13:50:00,86.32,86.34,86.26,86.26,7996.0,68.5472,68.5631,68.4996,68.4996,7996.0
2016-07-11 14:00:00,86.27,86.28,86.24,86.27,16721.0,68.5075,68.5155,68.4837,68.5075,16721.0
2016-07-11 14:10:00,86.26,86.29,86.24,86.25,12994.0,68.4996,68.5234,68.4837,68.4916,12994.0
2016-07-11 14:20:00,86.25,86.3,86.25,86.28,16165.0,68.4916,68.5313,68.4916,68.5155,16165.0
2016-07-11 14:30:00,86.28,86.33,86.26,86.3,44501.0,68.5155,68.5552,68.4996,68.5313,44501.0
2016-07-11 14:40:00,86.29,86.31,86.24,86.27,11745.0,68.5234,68.5393,68.4837,68.5075,11745.0
2016-07-11 14:50:00,86.26,86.28,86.25,86.26,11799.0,68.4996,68.5155,68.4916,68.4996,11799.0
2016-07-11 15:00:00,86.25,86.34,86.25,86.31,34965.0,68.4916,68.5631,68.4916,68.5393,34965.0
2016-07-11 15:10:00,86.31,86.34,86.3,86.31,99561.0,68.5393,68.5631,68.5313,68.5393,99561.0
2016-07-11 15:20:00,86.31,86.33,86.26,86.26,13629.0,68.5393,68.5552,68.4996,68.4996,13629.0
2016-07-11 15:30:00,86.26,86.26,86.2,86.22,21576.0,68.4996,68.4996,68.4519,68.4678,21576.0
2016-07-11 15:40:00,86.23,86.23,86.14,86.16,101890.0,68.4758,68.4758,68.4043,68.4202,101890.0
2016-07-11 15:50:00,86.17,86.19,86.11,86.11,47886.0,68.4281,68.444,68.3805,68.3805,47886.0
2016-07-12 09:30:00,86.48,86.72,86.48,86.72,30053.0,68.6743,68.8649,68.6743,68.8649,30053.0
2016-07-12 09:40:00,86.71,86.79,86.71,86.74,12678.0,68.8569,68.9205,68.8569,68.8808,12678.0
2016-07-12 09:50:00,86.75,86.79,86.66,86.66,8477.0,68.8887,68.9205,68.8172,68.8172,8477.0
2016-07-12 10:00:00,86.69,86.7,86.61,86.61,5131.0,68.841,68.849,68.7775,68.7775,5131.0
2016-07-12 10:10:00,86.6,86.62,86.57,86.6,18977.0,68.7696,68.7855,68.7458,68.7696,18977.0
2016-07-12 10:20:00,86.56,86.58,86.54,86.58,3942.0,68.7378,68.7537,68.7219,68.7537,3942.0
2016-07-12 10:30:00,86.63,86.65,86.61,86.61,11589.0,68.7934,68.8093,68.7775,68.7775,11589.0
2016-07-12 10:40:00,86.64,86.68,86.63,86.66,37272.0,68.8013,68.8331,68.7934,68.8172,37272.0
2016-07-12 10:50:00,86.68,86.69,86.65,86.68,12938.0,68.8331,68.841,68.8093,68.8331,12938.0
2016-07-12 11:00:00,86.67,86.75,86.67,86.71,25996.0,68.8252,68.8887,68.8252,68.8569,25996.0
2016-07-12 11:10:00,86.74,86.75,86.72,86.74,11872.0,68.8808,68.8887,68.8649,68.8808,11872.0
2016-07-12 11:20:00,86.74,86.81,86.72,86.77,21684.0,68.8808,68.9363,68.8649,68.9046,21684.0
2016-07-12 11:30:00,86.79,86.87,86.78,86.87,24242.0,68.9205,68.984,68.9125,68.984,24242.0
2016-07-12 11:40:00,86.88,86.9,86.85,86.88,12105.0,68.9919,69.0078,68.9681,68.9919,12105.0
2016-07-12 11:50:00,86.87,86.9,86.85,86.88,14189.0,68.984,69.0078,68.9681,68.9919,14189.0
2016-07-12 12:00:00,86.88,86.91,86.87,86.9,16780.0,68.9919,69.0158,68.984,69.0078,16780.0
2016-07-12 12:10:00,86.92,86.94,86.9,86.92,7467.0,69.0237,69.0396,69.0078,69.0237,7467.0
2016-07-12 12:20:00,86.93,86.95,86.91,86.94,10435.0,69.0316,69.0475,69.0158,69.0396,10435.0
2016-07-12 12:30:00,86.94,86.97,86.93,86.94,5908.0,69.0396,69.0634,69.0316,69.0396,5908.0
2016-07-12 12:40:00,86.94,86.95,86.86,86.87,34698.0,69.0396,69.0475,68.976,68.984,34698.0
2016-07-12 12:50:00,86.86,86.9,86.85,86.89,4646.0,68.976,69.0078,68.9681,68.9999,4646.0
2016-07-12 13:00:00,86.91,86.93,86.89,86.89,10629.0,69.0158,69.0316,68.9999,68.9999,10629.0
2016-07-12 13:10:00,86.89,86.91,86.87,86.88,9302.0,68.9999,69.0158,68.984,68.9919,9302.0
2016-07-12 13:20:00,86.89,86.92,86.88,86.91,21499.0,68.9999,69.0237,68.9919,69.0158,21499.0
2016-07-12 13:30:00,86.93,86.96,86.92,86.95,15274.0,69.0316,69.0555,69.0237,69.0475,15274.0
2016-07-12 13:40:00,86.96,86.98,86.91,86.93,5322.0,69.0555,69.0713,69.0158,69.0316,5322.0
2016-07-12 13:50:00,86.92,86.93,86.85,86.86,24799.0,69.0237,69.0316,68.9681,68.976,24799.0
2016-07-12 14:00:00,86.86,86.92,86.85,86.9,102893.0,68.976,69.0237,68.9681,69.0078,102893.0
2016-07-12 14:10:00,86.89,86.96,86.89,86.94,44999.0,68.9999,69.0555,68.9999,69.0396,44999.0
2016-07-12 14:20:00,86.94,86.96,86.92,86.94,36372.0,69.0396,69.0555,69.0237,69.0396,36372.0
2016-07-12 14:30:00,86.93,86.96,86.9,86.91,7564.0,69.0316,69.0555,69.0078,69.0158,7564.0
2016-07-12 14:40:00,86.92,86.98,86.92,86.98,8893.0,69.0237,69.0713,69.0237,69.0713,8893.0
2016-07-12 14:50:00,86.95,86.98,86.88,86.9,24546.0,69.0475,69.0713,68.9919,69.0078,24546.0
2016-07-12 15:00:00,86.9,86.94,86.87,86.88,17735.0,69.0078,69.0396,68.984,68.9919,17735.0
2016-07-12 15:10:00,86.87,86.89,86.81,86.83,12314.0,68.984,68.9999,68.9363,68.9522,12314.0
2016-07-12 15:20:00,86.84,86.9,86.83,86.85,5014.0,68.9602,69.0078,68.9522,68.9681,5014.0
2016-07-12 15:30:00,86.85,86.91,86.84,86.88,7951.0,68.9681,69.0158,68.9602,68.9919,7951.0
2016-07-12 15:40:00,86.88,86.88,86.79,86.82,13532.0,68.9919,68.9919,68.9205,68.9443,13532.0
2016-07-12 15:50:00,86.82,86.85,86.79,86.81,22749.0,68.9443,68.9681,68.9205,68.9363,22749.0
2016-07-13 09:30:00,86.95,87.01,86.89,86.9,57801.0,69.0475,69.0952,68.9999,69.0078,57801.0
2016-07-13 09:40:00,86.86,86.86,86.75,86.76,15843.0,68.976,68.976,68.8887,68.8966,15843.0
2016-07-13 09:50:00,86.75,86.8,86.72,86.79,6450.0,68.8887,68.9284,68.8649,68.9205,6450.0
2016-07-13 10:00:00,86.8,86.88,86.79,86.87,14770.0,68.9284,68.9919,68.9205,68.984,14770.0
2016-07-13 10:10:00,86.87,86.91,86.82,86.84,11844.0,68.984,69.0158,68.9443,68.9602,11844.0
2016-07-13 10:20:00,86.86,86.88,86.81,86.82,25547.0,68.976,68.9919,68.9363,68.9443,25547.0
2016-07-13 10:30:00,86.85,86.9,86.75,86.81,21404.0,68.9681,69.0078,68.8887,68.9363,21404.0
2016-07-13 10:40:00,86.81,86.9,86.81,86.88,12584.0,68.9363,69.0078,68.9363,68.9919,12584.0
2016-07-13 10:50:00,86.88,86.91,86.87,86.89,7508.0,68.9919,69.0158,68.984,68.9999,7508.0
2016-07-13 11:00:00,86.88,86.92,86.81,86.84,25902.0,68.9919,69.0237,68.9363,68.9602,25902.0
2016-07-13 11:10:00,86.86,86.89,86.8,86.8,19266.0,68.976,68.9999,68.9284,68.9284,19266.0
2016-07-13 11:20:00,86.81,86.83,86.78,86.79,9582.0,68.9363,68.9522,68.9125,68.9205,9582.0
2016-07-13 11:30:00,86.79,86.79,86.67,86.67,22607.0,68.9205,68.9205,68.8252,68.8252,22607.0
2016-07-13 11:40:00,86.67,86.71,86.64,86.65,13989.0,68.8252,68.8569,68.8013,68.8093,13989.0
2016-07-13 11:50:00,86.65,86.71,86.64,86.71,3288.0,68.8093,68.8569,68.8013,68.8569,3288.0
2016-07-13 12:00:00,86.71,86.75,86.71,86.74,8657.0,68.8569,68.8887,68.8569,68.8808,8657.0
2016-07-13 12:10:00,86.75,86.79,86.73,86.77,6312.0,68.8887,68.9205,68.8728,68.9046,6312.0
2016-07-13 12:20:00,86.77,86.8,86.74,86.75,4159.0,68.9046,68.9284,68.8808,68.8887,4159.0
2016-07-13 12:30:00,86.75,86.77,86.69,86.71,16972.0,68.8887,68.9046,68.841,68.8569,16972.0
2016-07-13 12:40:00,86.73,86.79,86.73,86.75,3297.0,68.8728,68.9205,68.8728,68.8887,3297.0
2016-07-13 12:50:00,86.76,86.8,86.74,86.8,17004.0,68.8966,68.9284,68.8808,68.9284,17004.0
2016-07-13 13:00:00,86.8,86.86,86.79,86.86,10279.0,68.9284,68.976,68.9205,68.976,10279.0
2016-07-13 13:10:00,86.85,86.88,86.84,86.86,2204.0,68.9681,68.9919,68.9602,68.976,2204.0
2016-07-13 13:20:00,86.86,86.87,86.79,86.8,19252.0,68.976,68.984,68.9205,68.9284,19252.0
2016-07-13 13:30:00,86.79,86.81,86.75,86.8,13608.0,68.9205,68.9363,68.8887,68.9284,13608.0
2016-07-13 13:40:00,86.81,86.9,86.81,86.9,15412.0,68.9363,69.0078,68.9363,69.0078,15412.0
2016-07-13 13:50:00,86.89,86.9,86.79,86.81,18591.0,68.9999,69.0078,68.9205,68.9363,18591.0
2016-07-13 14:00:00,86.79,86.88,86.77,86.88,23792.0,68.9205,68.9919,68.9046,68.9919,23792.0
2016-07-13 14:10:00,86.89,86.95,86.88,86.88,213394.0,68.9999,69.0475,68.9919,68.9919,213394.0
2016-07-13 14:20:00,86.88,86.96,86.87,86.96,287313.0,68.9919,69.0555,68.984,69.0555,287313.0
2016-07-13 14:30:00,86.96,87.0,86.93,86.98,31078.0,69.0555,69.0872,69.0316,69.0713,31078.0
2016-07-13 14:40:00,86.96,86.99,86.93,86.98,15226.0,69.0555,69.0793,69.0316,69.0713,15226.0
2016-07-13 14:50:00,86.98,86.99,86.93,86.96,16970.0,69.0713,69.0793,69.0316,69.0555,16970.0
2016-07-13 15:00:00,86.97,87.03,86.95,86.98,27567.0,69.0634,69.111,69.0475,69.0713,27567.0
2016-07-13 15:10:00,86.98,86.99,86.91,86.95,86366.0,69.0713,69.0793,69.0158,69.0475,86366.0
2016-07-13 15:20:00,86.94,86.95,86.91,86.93,27317.0,69.0396,69.0475,69.0158,69.0316,27317.0
2016-07-13 15:30:00,86.95,87.02,86.94,87.01,6220.0,69.0475,69.1031,69.0396,69.0952,6220.0
2016-07-13 15:40:00,87.0,87.05,86.99,87.02,9662.0,69.0872,69.1269,69.0793,69.1031,9662.0
2016-07-13 15:50:00,87.01,87.02,86.99,87.02,13272.0,69.0952,69.1031,69.0793,69.1031,13272.0
2016-07-14 09:30:00,87.59,87.66,87.3,87.53,36673.0,69.5557,69.6113,69.3255,69.5081,36673.0
2016-07-14 09:40:00,87.55,87.55,87.43,87.46,9220.0,69.524,69.524,69.4287,69.4525,9220.0
2016-07-14 09:50:00,87.42,87.59,87.42,87.59,10603.0,69.4207,69.5557,69.4207,69.5557,10603.0
2016-07-14 10:00:00,87.57,87.72,87.56,87.7,24732.0,69.5399,69.659,69.5319,69.6431,24732.0
2016-07-14 10:10:00,87.71,87.73,87.59,87.6,66631.0,69.651,69.6669,69.5557,69.5637,66631.0
2016-07-14 10:20:00,87.6,87.68,87.59,87.6,42702.0,69.5637,69.6272,69.5557,69.5637,42702.0
2016-07-14 10:30:00,87.61,87.68,87.6,87.67,23392.0,69.5716,69.6272,69.5637,69.6193,23392.0
2016-07-14 10:40:00,87.65,87.67,87.56,87.57,21280.0,69.6034,69.6193,69.5319,69.5399,21280.0
2016-07-14 10:50:00,87.57,87.59,87.53,87.58,13147.0,69.5399,69.5557,69.5081,69.5478,13147.0
2016-07-14 11:00:00,87.58,87.68,87.57,87.68,60817.0,69.5478,69.6272,69.5399,69.6272,60817.0
2016-07-14 11:10:00,87.68,87.7,87.59,87.62,49936.0,69.6272,69.6431,69.5557,69.5796,49936.0
2016-07-14 11:20:00,87.63,87.65,87.59,87.62,46527.0,69.5875,69.6034,69.5557,69.5796,46527.0
2016-07-14 11:30:00,87.61,87.61,87.54,87.57,18231.0,69.5716,69.5716,69.516,69.5399,18231.0
2016-07-14 11:40:00,87.56,87.59,87.53,87.53,29712.0,69.5319,69.5557,69.5081,69.5081,29712.0
2016-07-14 11:50:00,87.53,87.58,87.52,87.56,11634.0,69.5081,69.5478,69.5002,69.5319,11634.0
2016-07-14 12:00:00,87.55,87.59,87.54,87.58,24913.0,69.524,69.5557,69.516,69.5478,24913.0
2016-07-14 12:10:00,87.58,87.59,87.54,87.55,32653.0,69.5478,69.5557,69.516,69.524,32653.0
2016-07-14 12:20:00,87.55,87.55,87.48,87.5,11210.0,69.524,69.524,69.4684,69.4843,11210.0
2016-07-14 12:30:00,87.5,87.53,87.5,87.53,5286.0,69.4843,69.5081,69.4843,69.5081,5286.0
2016-07-14 12:40:00,87.53,87.55,87.52,87.53,10276.0,69.5081,69.524,69.5002,69.5081,10276.0
2016-07-14 12:50:00,87.55,87.56,87.5,87.51,8283.0,69.524,69.5319,69.4843,69.4922,8283.0
2016-07-14 13:00:00,87.52,87.52,87.44,87.47,10209.0,69.5002,69.5002,69.4366,69.4605,10209.0
2016-07-14 13:10:00,87.47,87.47,87.37,87.37,11976.0,69.4605,69.4605,69.381,69.381,11976.0
2016-07-14 13:20:00,87.37,87.39,87.34,87.34,23825.0,69.381,69.3969,69.3572,69.3572,23825.0
2016-07-14 13:30:00,87.34,87.42,87.34,87.4,15489.0,69.3572,69.4207,69.3572,69.4049,15489.0
2016-07-14 13:40:00,87.4,87.42,87.38,87.4,305436.0,69.4049,69.4207,69.389,69.4049,305436.0
2016-07-14 13:50:00,87.41,87.43,87.36,87.37,34587.0,69.4128,69.4287,69.3731,69.381,34587.0
2016-07-14 14:00:00,87.39,87.42,87.38,87.41,20399.0,69.3969,69.4207,69.389,69.4128,20399.0
2016-07-14 14:10:00,87.43,87.51,87.42,87.51,27801.0,69.4287,69.4922,69.4207,69.4922,27801.0
2016-07-14 14:20:00,87.5,87.51,87.48,87.49,21124.0,69.4843,69.4922,69.4684,69.4763,21124.0
2016-07-14 14:30:00,87.48,87.51,87.46,87.5,22965.0,69.4684,69.4922,69.4525,69.4843,22965.0
2016-07-14 14:40:00,87.5,87.54,87.48,87.5,16871.0,69.4843,69.516,69.4684,69.4843,16871.0
2016-07-14 14:50:00,87.5,87.52,87.47,87.49,23985.0,69.4843,69.5002,69.4605,69.4763,23985.0
2016-07-14 15:00:00,87.48,87.61,87.47,87.6,13662.0,69.4684,69.5716,69.4605,69.5637,13662.0
2016-07-14 15:10:00,87.6,87.61,87.57,87.58,6209.0,69.5637,69.5716,69.5399,69.5478,6209.0
2016-07-14 15:20:00,87.58,87.6,87.56,87.57,150134.0,69.5478,69.5637,69.5319,69.5399,150134.0
2016-07-14 15:30:00,87.58,87.61,87.52,87.53,12540.0,69.5478,69.5716,69.5002,69.5081,12540.0
2016-07-14 15:40:00,87.54,87.55,87.48,87.54,15426.0,69.516,69.524,69.4684,69.516,15426.0
2016-07-14 15:50:00,87.54,87.55,87.47,87.48,21992.0,69.516,69.524,69.4605,69.4684,21992.0
2016-07-15 09:30:00,87.69,87.79,87.59,87.6,46242.0,69.6352,69.7146,69.5557,69.5637,46242.0
2016-07-15 09:40:00,87.58,87.62,87.52,87.56,28438.0,69.5478,69.5796,69.5002,69.5319,28438.0
2016-07-15 09:50:00,87.57,87.65,87.53,87.55,61743.0,69.5399,69.6034,69.5081,69.524,61743.0
2016-07-15 10:00:00,87.54,87.62,87.53,87.59,123106.0,69.516,69.5796,69.5081,69.5557,123106.0
2016-07-15 10:10:00,87.6,87.62,87.47,87.48,118793.0,69.5637,69.5796,69.4605,69.4684,118793.0
2016-07-15 10:20:00,87.49,87.58,87.49,87.56,28986.0,69.4763,69.5478,69.4763,69.5319,28986.0
2016-07-15 10:30:00,87.56,87.58,87.53,87.58,16043.0,69.5319,69.5478,69.5081,69.5478,16043.0
2016-07-15 10:40:00,87.59,87.6,87.54,87.55,15199.0,69.5557,69.5637,69.516,69.524,15199.0
2016-07-15 10:50:00,87.54,87.56,87.51,87.52,7672.0,69.516,69.5319,69.4922,69.5002,7672.0
2016-07-15 11:00:00,87.52,87.53,87.41,87.43,26442.0,69.5002,69.5081,69.4128,69.4287,26442.0
2016-07-15 11:10:00,87.43,87.43,87.33,87.33,18060.0,69.4287,69.4287,69.3493,69.3493,18060.0
2016-07-15 11:20:00,87.33,87.35,87.31,87.33,21021.0,69.3493,69.3652,69.3334,69.3493,21021.0
2016-07-15 11:30:00,87.33,87.36,87.29,87.29,13559.0,69.3493,69.3731,69.3175,69.3175,13559.0
2016-07-15 11:40:00,87.29,87.31,87.25,87.26,14507.0,69.3175,69.3334,69.2857,69.2937,14507.0
2016-07-15 11:50:00,87.26,87.29,87.24,87.27,27823.0,69.2937,69.3175,69.2778,69.3016,27823.0
2016-07-15 12:00:00,87.25,87.32,87.25,87.3,12044.0,69.2857,69.3413,69.2857,69.3255,12044.0
2016-07-15 12:10:00,87.29,87.29,87.25,87.25,9520.0,69.3175,69.3175,69.2857,69.2857,9520.0
2016-07-15 12:20:00,87.27,87.3,87.22,87.26,24462.0,69.3016,69.3255,69.2619,69.2937,24462.0
2016-07-15 12:30:00,87.26,87.27,87.16,87.16,6655.0,69.2937,69.3016,69.2143,69.2143,6655.0
2016-07-15 12:40:00,87.16,87.18,87.13,87.16,29884.0,69.2143,69.2302,69.1905,69.2143,29884.0
2016-07-15 12:50:00,87.16,87.19,87.15,87.17,6770.0,69.2143,69.2381,69.2063,69.2222,6770.0
2016-07-15 13:00:00,87.17,87.22,87.17,87.21,19006.0,69.2222,69.2619,69.2222,69.254,19006.0
2016-07-15 13:10:00,87.21,87.26,87.21,87.26,14726.0,69.254,69.2937,69.254,69.2937,14726.0
2016-07-15 13:20:00,87.25,87.29,87.25,87.27,25823.0,69.2857,69.3175,69.2857,69.3016,25823.0
2016-07-15 13:30:00,87.27,87.29,87.25,87.28,16609.0,69.3016,69.3175,69.2857,69.3096,16609.0
2016-07-15 13:40:00,87.28,87.33,87.27,87.31,8523.0,69.3096,69.3493,69.3016,69.3334,8523.0
2016-07-15 13:50:00,87.31,87.32,87.29,87.32,11710.0,69.3334,69.3413,69.3175,69.3413,11710.0
2016-07-15 14:00:00,87.32,87.35,87.31,87.32,35069.0,69.3413,69.3652,69.3334,69.3413,35069.0
2016-07-15 14:10:00,87.32,87.33,87.28,87.31,19088.0,69.3413,69.3493,69.3096,69.3334,19088.0
2016-07-15 14:20:00,87.3,87.31,87.25,87.28,15217.0,69.3255,69.3334,69.2857,69.3096,15217.0
2016-07-15 14:30:00,87.29,87.33,87.29,87.29,40004.0,69.3175,69.3493,69.3175,69.3175,40004.0
2016-07-15 14:40:00,87.29,87.37,87.29,87.36,12042.0,69.3175,69.381,69.3175,69.3731,12042.0
2016-07-15 14:50:00,87.35,87.4,87.34,87.38,20921.0,69.3652,69.4049,69.3572,69.389,20921.0
2016-07-15 15:00:00,87.38,87.39,87.36,87.36,9974.0,69.389,69.3969,69.3731,69.3731,9974.0
2016-07-15 15:10:00,87.36,87.36,87.34,87.35,12614.0,69.3731,69.3731,69.3572,69.3652,12614.0
2016-07-15 15:20:00,87.34,87.44,87.34,87.44,16447.0,69.3572,69.4366,69.3572,69.4366,16447.0
2016-07-15 15:30:00,87.43,87.49,87.42,87.48,18008.0,69.4287,69.4763,69.4207,69.4684,18008.0
2016-07-15 15:40:00,87.47,87.47,87.39,87.4,23255.0,69.4605,69.4605,69.3969,69.4049,23255.0
2016-07-15 15:50:00,87.4,87.46,87.39,87.41,31797.0,69.4049,69.4525,69.3969,69.4128,31797.0
2016-07-18 09:30:00,87.43,87.47,87.39,87.42,27209.0,69.4287,69.4605,69.3969,69.4207,27209.0
2016-07-18 09:40:00,87.4,87.41,87.29,87.33,16768.0,69.4049,69.4128,69.3175,69.3493,16768.0
2016-07-18 09:50:00,87.33,87.41,87.32,87.4,14903.0,69.3493,69.4128,69.3413,69.4049,14903.0
2016-07-18 10:00:00,87.38,87.48,87.38,87.44,50374.0,69.389,69.4684,69.389,69.4366,50374.0
2016-07-18 10:10:00,87.45,87.5,87.43,87.49,17620.0,69.4446,69.4843,69.4287,69.4763,17620.0
2016-07-18 10:20:00,87.5,87.52,87.47,87.51,16345.0,69.4843,69.5002,69.4605,69.4922,16345.0
2016-07-18 10:30:00,87.52,87.59,87.51,87.56,18452.0,69.5002,69.5557,69.4922,69.5319,18452.0
2016-07-18 10:40:00,87.55,87.56,87.51,87.51,14050.0,69.524,69.5319,69.4922,69.4922,14050.0
2016-07-18 10:50:00,87.52,87.56,87.52,87.55,8893.0,69.5002,69.5319,69.5002,69.524,8893.0
2016-07-18 11:00:00,87.55,87.58,87.55,87.56,12346.0,69.524,69.5478,69.524,69.5319,12346.0
2016-07-18 11:10:00,87.56,87.56,87.5,87.53,16866.0,69.5319,69.5319,69.4843,69.5081,16866.0
2016-07-18 11:20:00,87.53,87.54,87.5,87.5,11578.0,69.5081,69.516,69.4843,69.4843,11578.0
2016-07-18 11:30:00,87.49,87.52,87.47,87.52,8562.0,69.4763,69.5002,69.4605,69.5002,8562.0
2016-07-18 11:40:00,87.52,87.56,87.51,87.56,10520.0,69.5002,69.5319,69.4922,69.5319,10520.0
2016-07-18 11:50:00,87.56,87.57,87.54,87.55,9798.0,69.5319,69.5399,69.516,69.524,9798.0
2016-07-18 12:00:00,87.54,87.54,87.51,87.54,32672.0,69.516,69.516,69.4922,69.516,32672.0
2016-07-18 12:10:00,87.54,87.55,87.48,87.48,6650.0,69.516,69.524,69.4684,69.4684,6650.0
2016-07-18 12:20:00,87.48,87.51,87.47,87.5,13878.0,69.4684,69.4922,69.4605,69.4843,13878.0
2016-07-18 12:30:00,87.5,87.51,87.43,87.46,13313.0,69.4843,69.4922,69.4287,69.4525,13313.0
2016-07-18 12:40:00,87.46,87.48,87.45,87.48,7081.0,69.4525,69.4684,69.4446,69.4684,7081.0
2016-07-18 12:50:00,87.46,87.51,87.46,87.51,7508.0,69.4525,69.4922,69.4525,69.4922,7508.0
2016-07-18 13:00:00,87.51,87.53,87.5,87.51,11360.0,69.4922,69.5081,69.4843,69.4922,11360.0
2016-07-18 13:10:00,87.5,87.5,87.45,87.45,9140.0,69.4843,69.4843,69.4446,69.4446,9140.0
2016-07-18 13:20:00,87.46,87.5,87.45,87.49,17795.0,69.4525,69.4843,69.4446,69.4763,17795.0
2016-07-18 13:30:00,87.49,87.54,87.48,87.54,7408.0,69.4763,69.516,69.4684,69.516,7408.0
2016-07-18 13:40:00,87.54,87.55,87.51,87.51,7760.0,69.516,69.524,69.4922,69.4922,7760.0
2016-07-18 13:50:00,87.52,87.54,87.51,87.53,37497.0,69.5002,69.516,69.4922,69.5081,37497.0
2016-07-18 14:00:00,87.54,87.54,87.52,87.53,44519.0,69.516,69.516,69.5002,69.5081,44519.0
2016-07-18 14:10:00,87.54,87.56,87.49,87.5,7633.0,69.516,69.5319,69.4763,69.4843,7633.0
2016-07-18 14:20:00,87.5,87.55,87.5,87.55,17111.0,69.4843,69.524,69.4843,69.524,17111.0
2016-07-18 14:30:00,87.54,87.56,87.53,87.54,9808.0,69.516,69.5319,69.5081,69.516,9808.0
2016-07-18 14:40:00,87.54,87.56,87.52,87.54,4986.0,69.516,69.5319,69.5002,69.516,4986.0
2016-07-18 14:50:00,87.55,87.57,87.55,87.57,29598.0,69.524,69.5399,69.524,69.5399,29598.0
2016-07-18 15:00:00,87.57,87.58,87.53,87.53,27979.0,69.5399,69.5478,69.5081,69.5081,27979.0
2016-07-18 15:10:00,87.53,87.6,87.53,87.6,13141.0,69.5081,69.5637,69.5081,69.5637,13141.0
2016-07-18 15:20:00,87.59,87.6,87.54,87.56,15982.0,69.5557,69.5637,69.516,69.5319,15982.0
2016-07-18 15:30:00,87.55,87.57,87.54,87.56,9733.0,69.524,69.5399,69.516,69.5319,9733.0
2016-07-18 15:40:00,87.56,87.59,87.56,87.58,25028.0,69.5319,69.5557,69.5319,69.5478,25028.0
2016-07-18 15:50:00,87.57,87.58,87.52,87.53,23164.0,69.5399,69.5478,69.5002,69.5081,23164.0
2016-07-19 09:30:00,87.4,87.45,87.16,87.34,25293.0,69.4049,69.4446,69.2143,69.3572,25293.0
2016-07-19 09:40:00,87.31,87.39,87.3,87.37,21222.0,69.3334,69.3969,69.3255,69.381,21222.0
2016-07-19 09:50:00,87.34,87.43,87.34,87.38,14600.0,69.3572,69.4287,69.3572,69.389,14600.0
2016-07-19 10:00:00,87.39,87.41,87.33,87.41,26137.0,69.3969,69.4128,69.3493,69.4128,26137.0
2016-07-19 10:10:00,87.41,87.46,87.39,87.41,18754.0,69.4128,69.4525,69.3969,69.4128,18754.0
2016-07-19 10:20:00,87.39,87.47,87.39,87.44,31096.0,69.3969,69.4605,69.3969,69.4366,31096.0
2016-07-19 10:30:00,87.44,87.46,87.38,87.4,6306.0,69.4366,69.4525,69.389,69.4049,6306.0
2016-07-19 10:40:00,87.41,87.42,87.33,87.35,6807.0,69.4128,69.4207,69.3493,69.3652,6807.0
2016-07-19 10:50:00,87.37,87.4,87.36,87.4,15500.0,69.381,69.4049,69.3731,69.4049,15500.0
2016-07-19 11:00:00,87.39,87.47,87.39,87.47,6696.0,69.3969,69.4605,69.3969,69.4605,6696.0
2016-07-19 11:10:00,87.43,87.44,87.38,87.38,14362.0,69.4287,69.4366,69.389,69.389,14362.0
2016-07-19 11:20:00,87.38,87.4,87.36,87.37,6448.0,69.389,69.4049,69.3731,69.381,6448.0
2016-07-19 11:30:00,87.38,87.42,87.36,87.38,9915.0,69.389,69.4207,69.3731,69.389,9915.0
2016-07-19 11:40:00,87.37,87.39,87.26,87.28,7645.0,69.381,69.3969,69.2937,69.3096,7645.0
2016-07-19 11:50:00,87.28,87.31,87.25,87.26,24162.0,69.3096,69.3334,69.2857,69.2937,24162.0
2016-07-19 12:00:00,87.26,87.27,87.23,87.24,3632.0,69.2937,69.3016,69.2699,69.2778,3632.0
2016-07-19 12:10:00,87.24,87.31,87.24,87.3,26535.0,69.2778,69.3334,69.2778,69.3255,26535.0
2016-07-19 12:20:00,87.3,87.32,87.28,87.32,3996.0,69.3255,69.3413,69.3096,69.3413,3996.0
2016-07-19 12:30:00,87.3,87.33,87.27,87.3,19058.0,69.3255,69.3493,69.3016,69.3255,19058.0
2016-07-19 12:40:00,87.3,87.35,87.3,87.34,14040.0,69.3255,69.3652,69.3255,69.3572,14040.0
2016-07-19 12:50:00,87.34,87.38,87.33,87.35,7091.0,69.3572,69.389,69.3493,69.3652,7091.0
2016-07-19 13:00:00,87.36,87.36,87.32,87.33,7572.0,69.3731,69.3731,69.3413,69.3493,7572.0
2016-07-19 13:10:00,87.33,87.34,87.29,87.29,1496.0,69.3493,69.3572,69.3175,69.3175,1496.0
2016-07-19 13:20:00,87.29,87.3,87.26,87.26,195471.0,69.3175,69.3255,69.2937,69.2937,195471.0
2016-07-19 13:30:00,87.25,87.27,87.23,87.26,25345.0,69.2857,69.3016,69.2699,69.2937,25345.0
2016-07-19 13:40:00,87.27,87.29,87.26,87.27,4851.0,69.3016,69.3175,69.2937,69.3016,4851.0
2016-07-19 13:50:00,87.28,87.28,87.23,87.25,4440.0,69.3096,69.3096,69.2699,69.2857,4440.0
2016-07-19 14:00:00,87.25,87.31,87.25,87.3,8593.0,69.2857,69.3334,69.2857,69.3255,8593.0
2016-07-19 14:10:00,87.3,87.33,87.3,87.33,31096.0,69.3255,69.3493,69.3255,69.3493,31096.0
2016-07-19 14:20:00,87.33,87.34,87.3,87.34,13853.0,69.3493,69.3572,69.3255,69.3572,13853.0
2016-07-19 14:30:00,87.32,87.34,87.3,87.33,27710.0,69.3413,69.3572,69.3255,69.3493,27710.0
2016-07-19 14:40:00,87.33,87.37,87.33,87.33,11537.0,69.3493,69.381,69.3493,69.3493,11537.0
2016-07-19 14:50:00,87.34,87.36,87.32,87.33,18420.0,69.3572,69.3731,69.3413,69.3493,18420.0
2016-07-19 15:00:00,87.32,87.34,87.31,87.32,11858.0,69.3413,69.3572,69.3334,69.3413,11858.0
2016-07-19 15:10:00,87.31,87.34,87.3,87.34,5296.0,69.3334,69.3572,69.3255,69.3572,5296.0
2016-07-19 15:20:00,87.35,87.36,87.33,87.34,9535.0,69.3652,69.3731,69.3493,69.3572,9535.0
2016-07-19 15:30:00,87.34,87.36,87.33,87.34,15293.0,69.3572,69.3731,69.3493,69.3572,15293.0
2016-07-19 15:40:00,87.34,87.37,87.34,87.36,21384.0,69.3572,69.381,69.3572,69.3731,21384.0
2016-07-19 15:50:00,87.36,87.45,87.36,87.44,21862.0,69.3731,69.4446,69.3731,69.4366,21862.0
2016-07-20 09:30:00,87.74,87.75,87.55,87.59,21916.0,69.6749,69.6828,69.524,69.5557,21916.0
2016-07-20 09:40:00,87.55,87.6,87.48,87.53,12421.0,69.524,69.5637,69.4684,69.5081,12421.0
2016-07-20 09:50:00,87.54,87.56,87.5,87.56,2901.0,69.516,69.5319,69.4843,69.5319,2901.0
2016-07-20 10:00:00,87.54,87.59,87.51,87.59,22640.0,69.516,69.5557,69.4922,69.5557,22640.0
2016-07-20 10:10:00,87.6,87.68,87.59,87.68,9550.0,69.5637,69.6272,69.5557,69.6272,9550.0
2016-07-20 10:20:00,87.7,87.72,87.66,87.68,5121.0,69.6431,69.659,69.6113,69.6272,5121.0
2016-07-20 10:30:00,87.69,87.78,87.66,87.78,4191.0,69.6352,69.7066,69.6113,69.7066,4191.0
2016-07-20 10:40:00,87.78,87.83,87.75,87.8,13464.0,69.7066,69.7463,69.6828,69.7225,13464.0
2016-07-20 10:50:00,87.81,87.83,87.8,87.81,1387.0,69.7304,69.7463,69.7225,69.7304,1387.0
2016-07-20 11:00:00,87.82,87.84,87.81,87.83,6948.0,69.7384,69.7543,69.7304,69.7463,6948.0
2016-07-20 11:10:00,87.81,87.87,87.78,87.86,7116.0,69.7304,69.7781,69.7066,69.7702,7116.0
2016-07-20 11:20:00,87.87,87.9,87.83,87.9,9188.0,69.7781,69.8019,69.7463,69.8019,9188.0
2016-07-20 11:30:00,87.9,87.9,87.86,87.86,12401.0,69.8019,69.8019,69.7702,69.7702,12401.0
2016-07-20 11:40:00,87.85,87.87,87.82,87.82,6734.0,69.7622,69.7781,69.7384,69.7384,6734.0
2016-07-20 11:50:00,87.85,87.87,87.83,87.83,10597.0,69.7622,69.7781,69.7463,69.7463,10597.0
2016-07-20 12:00:00,87.83,87.83,87.78,87.78,6265.0,69.7463,69.7463,69.7066,69.7066,6265.0
2016-07-20 12:10:00,87.78,87.84,87.78,87.82,5429.0,69.7066,69.7543,69.7066,69.7384,5429.0
2016-07-20 12:20:00,87.83,87.83,87.8,87.8,5222.0,69.7463,69.7463,69.7225,69.7225,5222.0
2016-07-20 12:30:00,87.8,87.81,87.77,87.79,2768.0,69.7225,69.7304,69.6987,69.7146,2768.0
2016-07-20 12:40:00,87.79,87.83,87.78,87.82,6450.0,69.7146,69.7463,69.7066,69.7384,6450.0
2016-07-20 12:50:00,87.82,87.83,87.79,87.81,4243.0,69.7384,69.7463,69.7146,69.7304,4243.0
2016-07-20 13:00:00,87.81,87.85,87.79,87.85,9889.0,69.7304,69.7622,69.7146,69.7622,9889.0
2016-07-20 13:10:00,87.84,87.86,87.82,87.85,7373.0,69.7543,69.7702,69.7384,69.7622,7373.0
2016-07-20 13:20:00,87.87,87.88,87.84,87.86,19529.0,69.7781,69.786,69.7543,69.7702,19529.0
2016-07-20 13:30:00,87.87,87.89,87.85,87.86,10316.0,69.7781,69.794,69.7622,69.7702,10316.0
2016-07-20 13:40:00,87.86,87.87,87.83,87.85,5989.0,69.7702,69.7781,69.7463,69.7622,5989.0
2016-07-20 13:50:00,87.85,87.86,87.82,87.84,95436.0,69.7622,69.7702,69.7384,69.7543,95436.0
2016-07-20 14:00:00,87.85,87.88,87.84,87.88,21167.0,69.7622,69.786,69.7543,69.786,21167.0
2016-07-20 14:10:00,87.88,87.9,87.86,87.87,13673.0,69.786,69.8019,69.7702,69.7781,13673.0
2016-07-20 14:20:00,87.87,87.88,87.83,87.84,28573.0,69.7781,69.786,69.7463,69.7543,28573.0
2016-07-20 14:30:00,87.83,87.86,87.82,87.83,12716.0,69.7463,69.7702,69.7384,69.7463,12716.0
2016-07-20 14:40:00,87.83,87.88,87.81,87.86,41541.0,69.7463,69.786,69.7304,69.7702,41541.0
2016-07-20 14:50:00,87.86,87.88,87.8,87.81,11300.0,69.7702,69.786,69.7225,69.7304,11300.0
2016-07-20 15:00:00,87.82,87.82,87.77,87.78,21085.0,69.7384,69.7384,69.6987,69.7066,21085.0
2016-07-20 15:10:00,87.8,87.8,87.76,87.76,10604.0,69.7225,69.7225,69.6907,69.6907,10604.0
2016-07-20 15:20:00,87.77,87.79,87.74,87.77,14444.0,69.6987,69.7146,69.6749,69.6987,14444.0
2016-07-20 15:30:00,87.77,87.83,87.77,87.81,8664.0,69.6987,69.7463,69.6987,69.7304,8664.0
2016-07-20 15:40:00,87.82,87.85,87.8,87.84,9147.0,69.7384,69.7622,69.7225,69.7543,9147.0
2016-07-20 15:50:00,87.83,87.85,87.76,87.77,45227.0,69.7463,69.7622,69.6907,69.6987,45227.0
2016-07-21 09:30:00,87.72,87.74,87.63,87.67,20941.0,69.659,69.6749,69.5875,69.6193,20941.0
2016-07-21 09:40:00,87.68,87.81,87.68,87.75,16419.0,69.6272,69.7304,69.6272,69.6828,16419.0
2016-07-21 09:50:00,87.76,87.77,87.69,87.69,4597.0,69.6907,69.6987,69.6352,69.6352,4597.0
2016-07-21 10:00:00,87.69,87.75,87.69,87.7,22520.0,69.6352,69.6828,69.6352,69.6431,22520.0
2016-07-21 10:10:00,87.7,87.78,87.7,87.74,12215.0,69.6431,69.7066,69.6431,69.6749,12215.0
2016-07-21 10:20:00,87.78,87.78,87.68,87.73,3543.0,69.7066,69.7066,69.6272,69.6669,3543.0
2016-07-21 10:30:00,87.76,87.79,87.73,87.77,8211.0,69.6907,69.7146,69.6669,69.6987,8211.0
2016-07-21 10:40:00,87.77,87.82,87.74,87.81,10363.0,69.6987,69.7384,69.6749,69.7304,10363.0
2016-07-21 10:50:00,87.83,87.87,87.81,87.87,6627.0,69.7463,69.7781,69.7304,69.7781,6627.0
2016-07-21 11:00:00,87.84,87.84,87.78,87.8,15546.0,69.7543,69.7543,69.7066,69.7225,15546.0
2016-07-21 11:10:00,87.81,87.82,87.79,87.81,14713.0,69.7304,69.7384,69.7146,69.7304,14713.0
2016-07-21 11:20:00,87.8,87.83,87.78,87.78,5836.0,69.7225,69.7463,69.7066,69.7066,5836.0
2016-07-21 11:30:00,87.78,87.78,87.68,87.69,13219.0,69.7066,69.7066,69.6272,69.6352,13219.0
2016-07-21 11:40:00,87.69,87.69,87.55,87.58,10496.0,69.6352,69.6352,69.524,69.5478,10496.0
2016-07-21 11:50:00,87.55,87.59,87.53,87.59,30082.0,69.524,69.5557,69.5081,69.5557,30082.0
2016-07-21 12:00:00,87.57,87.62,87.57,87.61,7831.0,69.5399,69.5796,69.5399,69.5716,7831.0
2016-07-21 12:10:00,87.6,87.62,87.58,87.58,10155.0,69.5637,69.5796,69.5478,69.5478,10155.0
2016-07-21 12:20:00,87.58,87.59,87.49,87.55,15082.0,69.5478,69.5557,69.4763,69.524,15082.0
2016-07-21 12:30:00,87.53,87.55,87.52,87.55,6179.0,69.5081,69.524,69.5002,69.524,6179.0
2016-07-21 12:40:00,87.53,87.54,87.5,87.52,3321.0,69.5081,69.516,69.4843,69.5002,3321.0
2016-07-21 12:50:00,87.5,87.5,87.46,87.48,12929.0,69.4843,69.4843,69.4525,69.4684,12929.0
2016-07-21 13:00:00,87.48,87.49,87.46,87.46,9178.0,69.4684,69.4763,69.4525,69.4525,9178.0
2016-07-21 13:10:00,87.46,87.52,87.44,87.52,8557.0,69.4525,69.5002,69.4366,69.5002,8557.0
2016-07-21 13:20:00,87.56,87.57,87.52,87.55,16026.0,69.5319,69.5399,69.5002,69.524,16026.0
2016-07-21 13:30:00,87.54,87.55,87.51,87.52,18039.0,69.516,69.524,69.4922,69.5002,18039.0
2016-07-21 13:40:00,87.53,87.53,87.44,87.45,4598.0,69.5081,69.5081,69.4366,69.4446,4598.0
2016-07-21 13:50:00,87.44,87.45,87.39,87.4,6572.0,69.4366,69.4446,69.3969,69.4049,6572.0
2016-07-21 14:00:00,87.43,87.46,87.42,87.43,22584.0,69.4287,69.4525,69.4207,69.4287,22584.0
2016-07-21 14:10:00,87.42,87.42,87.37,87.39,22189.0,69.4207,69.4207,69.381,69.3969,22189.0
2016-07-21 14:20:00,87.39,87.44,87.39,87.42,26621.0,69.3969,69.4366,69.3969,69.4207,26621.0
2016-07-21 14:30:00,87.41,87.44,87.39,87.41,34989.0,69.4128,69.4366,69.3969,69.4128,34989.0
2016-07-21 14:40:00,87.4,87.44,87.36,87.39,14561.0,69.4049,69.4366,69.3731,69.3969,14561.0
2016-07-21 14:50:00,87.39,87.42,87.38,87.41,14847.0,69.3969,69.4207,69.389,69.4128,14847.0
2016-07-21 15:00:00,87.39,87.41,87.31,87.31,17436.0,69.3969,69.4128,69.3334,69.3334,17436.0
2016-07-21 15:10:00,87.31,87.33,87.29,87.32,8668.0,69.3334,69.3493,69.3175,69.3413,8668.0
2016-07-21 15:20:00,87.34,87.4,87.34,87.39,5995.0,69.3572,69.4049,69.3572,69.3969,5995.0
2016-07-21 15:30:00,87.41,87.43,87.38,87.4,11609.0,69.4128,69.4287,69.389,69.4049,11609.0
2016-07-21 15:40:00,87.4,87.48,87.38,87.45,23047.0,69.4049,69.4684,69.389,69.4446,23047.0
2016-07-21 15:50:00,87.44,87.5,87.43,87.47,12989.0,69.4366,69.4843,69.4287,69.4605,12989.0
2016-07-22 09:30:00,87.48,87.55,87.43,87.43,44046.0,69.4684,69.524,69.4287,69.4287,44046.0
2016-07-22 09:40:00,87.45,87.52,87.44,87.52,24459.0,69.4446,69.5002,69.4366,69.5002,24459.0
2016-07-22 09:50:00,87.54,87.57,87.46,87.48,4759.0,69.516,69.5399,69.4525,69.4684,4759.0
2016-07-22 10:00:00,87.55,87.57,87.49,87.49,15726.0,69.524,69.5399,69.4763,69.4763,15726.0
2016-07-22 10:10:00,87.49,87.51,87.46,87.46,9249.0,69.4763,69.4922,69.4525,69.4525,9249.0
2016-07-22 10:20:00,87.48,87.56,87.48,87.56,7638.0,69.4684,69.5319,69.4684,69.5319,7638.0
2016-07-22 10:30:00,87.57,87.6,87.53,87.56,3497.0,69.5399,69.5637,69.5081,69.5319,3497.0
2016-07-22 10:40:00,87.56,87.68,87.56,87.66,5430.0,69.5319,69.6272,69.5319,69.6113,5430.0
2016-07-22 10:50:00,87.69,87.69,87.66,87.66,4688.0,69.6352,69.6352,69.6113,69.6113,4688.0
2016-07-22 11:00:00,87.68,87.69,87.62,87.62,10317.0,69.6272,69.6352,69.5796,69.5796,10317.0
2016-07-22 11:10:00,87.64,87.64,87.61,87.62,5607.0,69.5955,69.5955,69.5716,69.5796,5607.0
2016-07-22 11:20:00,87.6,87.64,87.59,87.62,4169.0,69.5637,69.5955,69.5557,69.5796,4169.0
2016-07-22 11:30:00,87.6,87.66,87.6,87.62,6768.0,69.5637,69.6113,69.5637,69.5796,6768.0
2016-07-22 11:40:00,87.61,87.64,87.6,87.64,5891.0,69.5716,69.5955,69.5637,69.5955,5891.0
2016-07-22 11:50:00,87.63,87.75,87.63,87.74,10356.0,69.5875,69.6828,69.5875,69.6749,10356.0
2016-07-22 12:00:00,87.74,87.75,87.72,87.73,16139.0,69.6749,69.6828,69.659,69.6669,16139.0
2016-07-22 12:10:00,87.72,87.76,87.71,87.73,12690.0,69.659,69.6907,69.651,69.6669,12690.0
2016-07-22 12:20:00,87.74,87.78,87.73,87.77,4739.0,69.6749,69.7066,69.6669,69.6987,4739.0
2016-07-22 12:30:00,87.77,87.8,87.75,87.75,4272.0,69.6987,69.7225,69.6828,69.6828,4272.0
2016-07-22 12:40:00,87.75,87.78,87.75,87.76,3603.0,69.6828,69.7066,69.6828,69.6907,3603.0
2016-07-22 12:50:00,87.78,87.8,87.76,87.77,6203.0,69.7066,69.7225,69.6907,69.6987,6203.0
2016-07-22 13:00:00,87.76,87.8,87.75,87.8,6425.0,69.6907,69.7225,69.6828,69.7225,6425.0
2016-07-22 13:10:00,87.8,87.8,87.76,87.76,3239.0,69.7225,69.7225,69.6907,69.6907,3239.0
2016-07-22 13:20:00,87.75,87.8,87.75,87.79,15951.0,69.6828,69.7225,69.6828,69.7146,15951.0
2016-07-22 13:30:00,87.8,87.81,87.75,87.75,4739.0,69.7225,69.7304,69.6828,69.6828,4739.0
2016-07-22 13:40:00,87.76,87.78,87.75,87.77,4287.0,69.6907,69.7066,69.6828,69.6987,4287.0
2016-07-22 13:50:00,87.77,87.8,87.76,87.77,43795.0,69.6987,69.7225,69.6907,69.6987,43795.0
2016-07-22 14:00:00,87.78,87.81,87.74,87.81,15135.0,69.7066,69.7304,69.6749,69.7304,15135.0
2016-07-22 14:10:00,87.8,87.81,87.76,87.81,18816.0,69.7225,69.7304,69.6907,69.7304,18816.0
2016-07-22 14:20:00,87.81,87.83,87.79,87.79,44071.0,69.7304,69.7463,69.7146,69.7146,44071.0
2016-07-22 14:30:00,87.78,87.81,87.76,87.79,11328.0,69.7066,69.7304,69.6907,69.7146,11328.0
2016-07-22 14:40:00,87.8,87.82,87.78,87.82,29532.0,69.7225,69.7384,69.7066,69.7384,29532.0
2016-07-22 14:50:00,87.82,87.84,87.81,87.82,8060.0,69.7384,69.7543,69.7304,69.7384,8060.0
2016-07-22 15:00:00,87.83,87.84,87.79,87.82,21592.0,69.7463,69.7543,69.7146,69.7384,21592.0
2016-07-22 15:10:00,87.81,87.85,87.8,87.84,17201.0,69.7304,69.7622,69.7225,69.7543,17201.0
2016-07-22 15:20:00,87.85,87.89,87.83,87.83,16967.0,69.7622,69.794,69.7463,69.7463,16967.0
2016-07-22 15:30:00,87.85,87.91,87.84,87.9,9321.0,69.7622,69.8099,69.7543,69.8019,9321.0
2016-07-22 15:40:00,87.89,87.91,87.88,87.89,8827.0,69.794,69.8099,69.786,69.794,8827.0
2016-07-22 15:50:00,87.88,87.9,87.84,87.88,29993.0,69.786,69.8019,69.7543,69.786,29993.0
2016-07-25 09:30:00,87.76,87.76,87.63,87.66,20694.0,69.6907,69.6907,69.5875,69.6113,20694.0
2016-07-25 09:40:00,87.62,87.67,87.54,87.54,32075.0,69.5796,69.6193,69.516,69.516,32075.0
2016-07-25 09:50:00,87.57,87.59,87.57,87.58,4762.0,69.5399,69.5557,69.5399,69.5478,4762.0
2016-07-25 10:00:00,87.58,87.58,87.46,87.47,26944.0,69.5478,69.5478,69.4525,69.4605,26944.0
2016-07-25 10:10:00,87.45,87.45,87.39,87.45,9858.0,69.4446,69.4446,69.3969,69.4446,9858.0
2016-07-25 10:20:00,87.41,87.45,87.39,87.45,3895.0,69.4128,69.4446,69.3969,69.4446,3895.0
2016-07-25 10:30:00,87.43,87.47,87.41,87.46,10932.0,69.4287,69.4605,69.4128,69.4525,10932.0
2016-07-25 10:40:00,87.44,87.45,87.38,87.43,4304.0,69.4366,69.4446,69.389,69.4287,4304.0
2016-07-25 10:50:00,87.4,87.45,87.39,87.4,8647.0,69.4049,69.4446,69.3969,69.4049,8647.0
2016-07-25 11:00:00,87.4,87.41,87.32,87.33,18246.0,69.4049,69.4128,69.3413,69.3493,18246.0
2016-07-25 11:10:00,87.31,87.35,87.31,87.34,5591.0,69.3334,69.3652,69.3334,69.3572,5591.0
2016-07-25 11:20:00,87.34,87.41,87.32,87.37,14295.0,69.3572,69.4128,69.3413,69.381,14295.0
2016-07-25 11:30:00,87.37,87.41,87.35,87.37,3182.0,69.381,69.4128,69.3652,69.381,3182.0
2016-07-25 11:40:00,87.36,87.37,87.3,87.33,35400.0,69.3731,69.381,69.3255,69.3493,35400.0
2016-07-25 11:50:00,87.31,87.36,87.31,87.35,10217.0,69.3334,69.3731,69.3334,69.3652,10217.0
2016-07-25 12:00:00,87.34,87.36,87.32,87.35,6709.0,69.3572,69.3731,69.3413,69.3652,6709.0
2016-07-25 12:10:00,87.34,87.35,87.3,87.31,85559.0,69.3572,69.3652,69.3255,69.3334,85559.0
2016-07-25 12:20:00,87.31,87.34,87.3,87.32,10377.0,69.3334,69.3572,69.3255,69.3413,10377.0
2016-07-25 12:30:00,87.31,87.32,87.28,87.29,1901.0,69.3334,69.3413,69.3096,69.3175,1901.0
2016-07-25 12:40:00,87.31,87.39,87.3,87.39,2822.0,69.3334,69.3969,69.3255,69.3969,2822.0
2016-07-25 12:50:00,87.39,87.42,87.39,87.39,2469.0,69.3969,69.4207,69.3969,69.3969,2469.0
2016-07-25 13:00:00,87.39,87.4,87.36,87.37,11686.0,69.3969,69.4049,69.3731,69.381,11686.0
2016-07-25 13:10:00,87.35,87.37,87.33,87.36,9669.0,69.3652,69.381,69.3493,69.3731,9669.0
2016-07-25 13:20:00,87.35,87.44,87.35,87.44,12065.0,69.3652,69.4366,69.3652,69.4366,12065.0
2016-07-25 13:30:00,87.42,87.44,87.37,87.42,22218.0,69.4207,69.4366,69.381,69.4207,22218.0
2016-07-25 13:40:00,87.43,87.43,87.38,87.4,27471.0,69.4287,69.4287,69.389,69.4049,27471.0
2016-07-25 13:50:00,87.39,87.43,87.38,87.42,9206.0,69.3969,69.4287,69.389,69.4207,9206.0
2016-07-25 14:00:00,87.41,87.49,87.41,87.47,16431.0,69.4128,69.4763,69.4128,69.4605,16431.0
2016-07-25 14:10:00,87.46,87.48,87.43,87.44,13482.0,69.4525,69.4684,69.4287,69.4366,13482.0
2016-07-25 14:20:00,87.42,87.43,87.36,87.37,13777.0,69.4207,69.4287,69.3731,69.381,13777.0
2016-07-25 14:30:00,87.38,87.41,87.37,87.38,14548.0,69.389,69.4128,69.381,69.389,14548.0
2016-07-25 14:40:00,87.4,87.43,87.38,87.42,9556.0,69.4049,69.4287,69.389,69.4207,9556.0
2016-07-25 14:50:00,87.43,87.44,87.38,87.39,10278.0,69.4287,69.4366,69.389,69.3969,10278.0
2016-07-25 15:00:00,87.4,87.42,87.35,87.36,11682.0,69.4049,69.4207,69.3652,69.3731,11682.0
2016-07-25 15:10:00,87.37,87.39,87.35,87.37,35541.0,69.381,69.3969,69.3652,69.381,35541.0
2016-07-25 15:20:00,87.36,87.42,87.35,87.41,12086.0,69.3731,69.4207,69.3652,69.4128,12086.0
2016-07-25 15:30:00,87.41,87.49,87.4,87.48,11042.0,69.4128,69.4763,69.4049,69.4684,11042.0
2016-07-25 15:40:00,87.48,87.51,87.46,87.5,34158.0,69.4684,69.4922,69.4525,69.4843,34158.0
2016-07-25 15:50:00,87.5,87.56,87.47,87.56,29283.0,69.4843,69.5319,69.4605,69.5319,29283.0
2016-07-26 09:30:00,87.54,87.67,87.54,87.67,46095.0,69.516,69.6193,69.516,69.6193,46095.0
2016-07-26 09:40:00,87.68,87.79,87.67,87.77,8260.0,69.6272,69.7146,69.6193,69.6987,8260.0
2016-07-26 09:50:00,87.78,87.78,87.69,87.7,8394.0,69.7066,69.7066,69.6352,69.6431,8394.0
2016-07-26 10:00:00,87.71,87.78,87.71,87.73,25924.0,69.651,69.7066,69.651,69.6669,25924.0
2016-07-26 10:10:00,87.72,87.72,87.68,87.69,6681.0,69.659,69.659,69.6272,69.6352,6681.0
2016-07-26 10:20:00,87.7,87.74,87.67,87.71,3513.0,69.6431,69.6749,69.6193,69.651,3513.0
2016-07-26 10:30:00,87.72,87.72,87.66,87.67,4543.0,69.659,69.659,69.6113,69.6193,4543.0
2016-07-26 10:40:00,87.67,87.67,87.62,87.65,6496.0,69.6193,69.6193,69.5796,69.6034,6496.0
2016-07-26 10:50:00,87.63,87.63,87.37,87.37,16141.0,69.5875,69.5875,69.381,69.381,16141.0
2016-07-26 11:00:00,87.3,87.43,87.3,87.35,15697.0,69.3255,69.4287,69.3255,69.3652,15697.0
2016-07-26 11:10:00,87.33,87.43,87.29,87.43,20903.0,69.3493,69.4287,69.3175,69.4287,20903.0
2016-07-26 11:20:00,87.41,87.44,87.38,87.43,24907.0,69.4128,69.4366,69.389,69.4287,24907.0
2016-07-26 11:30:00,87.45,87.47,87.41,87.46,6614.0,69.4446,69.4605,69.4128,69.4525,6614.0
2016-07-26 11:40:00,87.46,87.5,87.44,87.47,6943.0,69.4525,69.4843,69.4366,69.4605,6943.0
2016-07-26 11:50:00,87.49,87.59,87.49,87.56,7847.0,69.4763,69.5557,69.4763,69.5319,7847.0
2016-07-26 12:00:00,87.58,87.6,87.55,87.56,19278.0,69.5478,69.5637,69.524,69.5319,19278.0
2016-07-26 12:10:00,87.56,87.61,87.55,87.59,13474.0,69.5319,69.5716,69.524,69.5557,13474.0
2016-07-26 12:20:00,87.6,87.68,87.6,87.67,12069.0,69.5637,69.6272,69.5637,69.6193,12069.0
2016-07-26 12:30:00,87.65,87.67,87.63,87.64,18878.0,69.6034,69.6193,69.5875,69.5955,18878.0
2016-07-26 12:40:00,87.64,87.66,87.61,87.65,8393.0,69.5955,69.6113,69.5716,69.6034,8393.0
2016-07-26 12:50:00,87.63,87.63,87.59,87.61,1428.0,69.5875,69.5875,69.5557,69.5716,1428.0
2016-07-26 13:00:00,87.61,87.63,87.59,87.62,7743.0,69.5716,69.5875,69.5557,69.5796,7743.0
2016-07-26 13:10:00,87.61,87.63,87.59,87.61,7296.0,69.5716,69.5875,69.5557,69.5716,7296.0
2016-07-26 13:20:00,87.61,87.61,87.45,87.47,24180.0,69.5716,69.5716,69.4446,69.4605,24180.0
2016-07-26 13:30:00,87.45,87.49,87.44,87.49,16027.0,69.4446,69.4763,69.4366,69.4763,16027.0
2016-07-26 13:40:00,87.49,87.51,87.47,87.51,18300.0,69.4763,69.4922,69.4605,69.4922,18300.0
2016-07-26 13:50:00,87.48,87.5,87.45,87.48,21524.0,69.4684,69.4843,69.4446,69.4684,21524.0
2016-07-26 14:00:00,87.49,87.53,87.44,87.45,15625.0,69.4763,69.5081,69.4366,69.4446,15625.0
2016-07-26 14:10:00,87.45,87.47,87.41,87.46,45960.0,69.4446,69.4605,69.4128,69.4525,45960.0
2016-07-26 14:20:00,87.46,87.57,87.44,87.53,31365.0,69.4525,69.5399,69.4366,69.5081,31365.0
2016-07-26 14:30:00,87.53,87.58,87.53,87.57,17899.0,69.5081,69.5478,69.5081,69.5399,17899.0
2016-07-26 14:40:00,87.57,87.6,87.55,87.55,13485.0,69.5399,69.5637,69.524,69.524,13485.0
2016-07-26 14:50:00,87.54,87.57,87.52,87.52,7571.0,69.516,69.5399,69.5002,69.5002,7571.0
2016-07-26 15:00:00,87.52,87.6,87.51,87.59,13112.0,69.5002,69.5637,69.4922,69.5557,13112.0
2016-07-26 15:10:00,87.61,87.62,87.54,87.54,10165.0,69.5716,69.5796,69.516,69.516,10165.0
2016-07-26 15:20:00,87.55,87.62,87.54,87.62,9537.0,69.524,69.5796,69.516,69.5796,9537.0
2016-07-26 15:30:00,87.62,87.67,87.62,87.65,15225.0,69.5796,69.6193,69.5796,69.6034,15225.0
2016-07-26 15:40:00,87.65,87.68,87.63,87.67,14406.0,69.6034,69.6272,69.5875,69.6193,14406.0
2016-07-26 15:50:00,87.66,87.68,87.61,87.67,27032.0,69.6113,69.6272,69.5716,69.6193,27032.0
2016-07-27 09:30:00,87.66,87.7,87.62,87.67,31511.0,69.6113,69.6431,69.5796,69.6193,31511.0
2016-07-27 09:40:00,87.66,87.66,87.59,87.6,10376.0,69.6113,69.6113,69.5557,69.5637,10376.0
2016-07-27 09:50:00,87.62,87.67,87.62,87.66,5826.0,69.5796,69.6193,69.5796,69.6113,5826.0
2016-07-27 10:00:00,87.67,87.67,87.62,87.62,26146.0,69.6193,69.6193,69.5796,69.5796,26146.0
2016-07-27 10:10:00,87.65,87.65,87.6,87.64,10574.0,69.6034,69.6034,69.5637,69.5955,10574.0
2016-07-27 10:20:00,87.63,87.63,87.52,87.54,9387.0,69.5875,69.5875,69.5002,69.516,9387.0
2016-07-27 10:30:00,87.53,87.53,87.39,87.43,12765.0,69.5081,69.5081,69.3969,69.4287,12765.0
2016-07-27 10:40:00,87.43,87.43,87.32,87.37,9697.0,69.4287,69.4287,69.3413,69.381,9697.0
2016-07-27 10:50:00,87.35,87.43,87.34,87.39,12258.0,69.3652,69.4287,69.3572,69.3969,12258.0
2016-07-27 11:00:00,87.38,87.43,87.36,87.41,5855.0,69.389,69.4287,69.3731,69.4128,5855.0
2016-07-27 11:10:00,87.41,87.43,87.32,87.32,9564.0,69.4128,69.4287,69.3413,69.3413,9564.0
2016-07-27 11:20:00,87.31,87.4,87.28,87.35,8840.0,69.3334,69.4049,69.3096,69.3652,8840.0
2016-07-27 11:30:00,87.39,87.39,87.27,87.27,10145.0,69.3969,69.3969,69.3016,69.3016,10145.0
2016-07-27 11:40:00,87.28,87.31,87.26,87.28,8940.0,69.3096,69.3334,69.2937,69.3096,8940.0
2016-07-27 11:50:00,87.27,87.28,87.2,87.22,14833.0,69.3016,69.3096,69.246,69.2619,14833.0
2016-07-27 12:00:00,87.21,87.23,87.19,87.22,9889.0,69.254,69.2699,69.2381,69.2619,9889.0
2016-07-27 12:10:00,87.22,87.27,87.2,87.26,11483.0,69.2619,69.3016,69.246,69.2937,11483.0
2016-07-27 12:20:00,87.26,87.26,87.21,87.23,5757.0,69.2937,69.2937,69.254,69.2699,5757.0
2016-07-27 12:30:00,87.22,87.27,87.22,87.27,7809.0,69.2619,69.3016,69.2619,69.3016,7809.0
2016-07-27 12:40:00,87.28,87.3,87.28,87.3,6887.0,69.3096,69.3255,69.3096,69.3255,6887.0
2016-07-27 12:50:00,87.28,87.29,87.23,87.24,13821.0,69.3096,69.3175,69.2699,69.2778,13821.0
2016-07-27 13:00:00,87.26,87.26,87.23,87.24,8562.0,69.2937,69.2937,69.2699,69.2778,8562.0
2016-07-27 13:10:00,87.22,87.22,87.16,87.17,21109.0,69.2619,69.2619,69.2143,69.2222,21109.0
2016-07-27 13:20:00,87.17,87.2,87.16,87.17,21881.0,69.2222,69.246,69.2143,69.2222,21881.0
2016-07-27 13:30:00,87.17,87.23,87.16,87.23,13143.0,69.2222,69.2699,69.2143,69.2699,13143.0
2016-07-27 13:40:00,87.22,87.31,87.21,87.29,11276.0,69.2619,69.3334,69.254,69.3175,11276.0
2016-07-27 13:50:00,87.28,87.28,87.21,87.26,23366.0,69.3096,69.3096,69.254,69.2937,23366.0
2016-07-27 14:00:00,87.24,87.34,87.05,87.22,66474.0,69.2778,69.3572,69.1269,69.2619,66474.0
2016-07-27 14:10:00,87.23,87.48,87.19,87.41,33035.0,69.2699,69.4684,69.2381,69.4128,33035.0
2016-07-27 14:20:00,87.44,87.46,87.35,87.38,28229.0,69.4366,69.4525,69.3652,69.389,28229.0
2016-07-27 14:30:00,87.33,87.47,87.33,87.37,35067.0,69.3493,69.4605,69.3493,69.381,35067.0
2016-07-27 14:40:00,87.37,87.43,87.36,87.42,22668.0,69.381,69.4287,69.3731,69.4207,22668.0
2016-07-27 14:50:00,87.41,87.45,87.39,87.44,15724.0,69.4128,69.4446,69.3969,69.4366,15724.0
2016-07-27 15:00:00,87.44,87.52,87.44,87.47,16810.0,69.4366,69.5002,69.4366,69.4605,16810.0
2016-07-27 15:10:00,87.47,87.58,87.45,87.56,22083.0,69.4605,69.5478,69.4446,69.5319,22083.0
2016-07-27 15:20:00,87.54,87.54,87.43,87.5,19973.0,69.516,69.516,69.4287,69.4843,19973.0
2016-07-27 15:30:00,87.47,87.5,87.47,87.49,7328.0,69.4605,69.4843,69.4605,69.4763,7328.0
2016-07-27 15:40:00,87.49,87.53,87.3,87.3,11931.0,69.4763,69.5081,69.3255,69.3255,11931.0
2016-07-27 15:50:00,87.29,87.37,87.26,87.34,24130.0,69.3175,69.381,69.2937,69.3572,24130.0
2016-07-28 09:30:00,87.17,87.22,86.95,86.96,27862.0,69.2222,69.2619,69.0475,69.0555,27862.0
2016-07-28 09:40:00,86.93,87.03,86.92,87.01,42933.0,69.0316,69.111,69.0237,69.0952,42933.0
2016-07-28 09:50:00,87.08,87.24,87.08,87.21,8260.0,69.1508,69.2778,69.1508,69.254,8260.0
2016-07-28 10:00:00,87.24,87.26,87.17,87.19,23137.0,69.2778,69.2937,69.2222,69.2381,23137.0
2016-07-28 10:10:00,87.2,87.2,86.99,87.0,15078.0,69.246,69.246,69.0793,69.0872,15078.0
2016-07-28 10:20:00,87.0,87.08,86.99,87.05,5040.0,69.0872,69.1508,69.0793,69.1269,5040.0
2016-07-28 10:30:00,87.06,87.07,86.95,86.97,5461.0,69.1349,69.1428,69.0475,69.0634,5461.0
2016-07-28 10:40:00,87.0,87.05,86.96,87.05,3561.0,69.0872,69.1269,69.0555,69.1269,3561.0
2016-07-28 10:50:00,87.02,87.02,86.89,86.95,5242.0,69.1031,69.1031,68.9999,69.0475,5242.0
2016-07-28 11:00:00,86.94,86.99,86.94,86.96,7133.0,69.0396,69.0793,69.0396,69.0555,7133.0
2016-07-28 11:10:00,86.93,87.01,86.93,87.0,5553.0,69.0316,69.0952,69.0316,69.0872,5553.0
2016-07-28 11:20:00,86.99,87.04,86.98,87.02,19471.0,69.0793,69.119,69.0713,69.1031,19471.0
2016-07-28 11:30:00,87.03,87.05,86.93,86.95,55446.0,69.111,69.1269,69.0316,69.0475,55446.0
2016-07-28 11:40:00,86.95,87.03,86.93,87.02,22190.0,69.0475,69.111,69.0316,69.1031,22190.0
2016-07-28 11:50:00,87.02,87.04,87.01,87.04,4057.0,69.1031,69.119,69.0952,69.119,4057.0
2016-07-28 12:00:00,87.02,87.06,87.02,87.04,8128.0,69.1031,69.1349,69.1031,69.119,8128.0
2016-07-28 12:10:00,87.05,87.09,87.04,87.07,7610.0,69.1269,69.1587,69.119,69.1428,7610.0
2016-07-28 12:20:00,87.06,87.06,87.0,87.02,6735.0,69.1349,69.1349,69.0872,69.1031,6735.0
2016-07-28 12:30:00,87.03,87.04,86.99,87.0,3571.0,69.111,69.119,69.0793,69.0872,3571.0
2016-07-28 12:40:00,87.0,87.04,87.0,87.03,2772.0,69.0872,69.119,69.0872,69.111,2772.0
2016-07-28 12:50:00,87.07,87.09,87.04,87.08,13662.0,69.1428,69.1587,69.119,69.1508,13662.0
2016-07-28 13:00:00,87.07,87.14,87.07,87.14,6350.0,69.1428,69.1984,69.1428,69.1984,6350.0
2016-07-28 13:10:00,87.14,87.16,87.13,87.16,6958.0,69.1984,69.2143,69.1905,69.2143,6958.0
2016-07-28 13:20:00,87.1,87.15,87.1,87.14,5031.0,69.1666,69.2063,69.1666,69.1984,5031.0
2016-07-28 13:30:00,87.14,87.18,87.12,87.16,16399.0,69.1984,69.2302,69.1825,69.2143,16399.0
2016-07-28 13:40:00,87.16,87.18,87.11,87.15,17265.0,69.2143,69.2302,69.1746,69.2063,17265.0
2016-07-28 13:50:00,87.17,87.23,87.14,87.22,24955.0,69.2222,69.2699,69.1984,69.2619,24955.0
2016-07-28 14:00:00,87.23,87.24,87.19,87.21,13902.0,69.2699,69.2778,69.2381,69.254,13902.0
2016-07-28 14:10:00,87.2,87.26,87.19,87.2,13624.0,69.246,69.2937,69.2381,69.246,13624.0
2016-07-28 14:20:00,87.21,87.29,87.2,87.24,33309.0,69.254,69.3175,69.246,69.2778,33309.0
2016-07-28 14:30:00,87.23,87.3,87.23,87.29,9249.0,69.2699,69.3255,69.2699,69.3175,9249.0
2016-07-28 14:40:00,87.28,87.34,87.27,87.28,24127.0,69.3096,69.3572,69.3016,69.3096,24127.0
2016-07-28 14:50:00,87.3,87.31,87.26,87.27,11450.0,69.3255,69.3334,69.2937,69.3016,11450.0
2016-07-28 15:00:00,87.29,87.33,87.28,87.28,6944.0,69.3175,69.3493,69.3096,69.3096,6944.0
2016-07-28 15:10:00,87.28,87.32,87.27,87.27,10698.0,69.3096,69.3413,69.3016,69.3016,10698.0
2016-07-28 15:20:00,87.29,87.34,87.29,87.33,5656.0,69.3175,69.3572,69.3175,69.3493,5656.0
2016-07-28 15:30:00,87.33,87.36,87.32,87.35,7379.0,69.3493,69.3731,69.3413,69.3652,7379.0
2016-07-28 15:40:00,87.36,87.43,87.36,87.4,10754.0,69.3731,69.4287,69.3731,69.4049,10754.0
2016-07-28 15:50:00,87.4,87.4,87.29,87.29,22032.0,69.4049,69.4049,69.3175,69.3175,22032.0
2016-07-29 09:30:00,87.04,87.19,87.04,87.19,22195.0,69.119,69.2381,69.119,69.2381,22195.0
2016-07-29 09:40:00,87.17,87.21,87.12,87.15,22289.0,69.2222,69.254,69.1825,69.2063,22289.0
2016-07-29 09:50:00,87.16,87.16,87.03,87.06,35021.0,69.2143,69.2143,69.111,69.1349,35021.0
2016-07-29 10:00:00,87.06,87.1,86.96,87.0,14312.0,69.1349,69.1666,69.0555,69.0872,14312.0
2016-07-29 10:10:00,86.98,87.07,86.96,86.98,36249.0,69.0713,69.1428,69.0555,69.0713,36249.0
2016-07-29 10:20:00,86.99,87.03,86.97,87.0,11760.0,69.0793,69.111,69.0634,69.0872,11760.0
2016-07-29 10:30:00,87.01,87.17,86.99,87.17,14288.0,69.0952,69.2222,69.0793,69.2222,14288.0
2016-07-29 10:40:00,87.18,87.27,87.16,87.25,11264.0,69.2302,69.3016,69.2143,69.2857,11264.0
2016-07-29 10:50:00,87.25,87.32,87.25,87.27,20999.0,69.2857,69.3413,69.2857,69.3016,20999.0
2016-07-29 11:00:00,87.28,87.36,87.26,87.34,21660.0,69.3096,69.3731,69.2937,69.3572,21660.0
2016-07-29 11:10:00,87.35,87.39,87.35,87.37,10422.0,69.3652,69.3969,69.3652,69.381,10422.0
2016-07-29 11:20:00,87.37,87.43,87.35,87.37,46469.0,69.381,69.4287,69.3652,69.381,46469.0
2016-07-29 11:30:00,87.36,87.44,87.35,87.44,2621.0,69.3731,69.4366,69.3652,69.4366,2621.0
2016-07-29 11:40:00,87.42,87.44,87.38,87.4,10297.0,69.4207,69.4366,69.389,69.4049,10297.0
2016-07-29 11:50:00,87.37,87.42,87.37,87.41,2790.0,69.381,69.4207,69.381,69.4128,2790.0
2016-07-29 12:00:00,87.44,87.51,87.43,87.49,4948.0,69.4366,69.4922,69.4287,69.4763,4948.0
2016-07-29 12:10:00,87.49,87.49,87.43,87.43,10196.0,69.4763,69.4763,69.4287,69.4287,10196.0
2016-07-29 12:20:00,87.42,87.42,87.37,87.38,20170.0,69.4207,69.4207,69.381,69.389,20170.0
2016-07-29 12:30:00,87.39,87.42,87.37,87.39,6783.0,69.3969,69.4207,69.381,69.3969,6783.0
2016-07-29 12:40:00,87.38,87.39,87.31,87.34,4632.0,69.389,69.3969,69.3334,69.3572,4632.0
2016-07-29 12:50:00,87.32,87.36,87.31,87.36,10634.0,69.3413,69.3731,69.3334,69.3731,10634.0
2016-07-29 13:00:00,87.34,87.36,87.31,87.36,9017.0,69.3572,69.3731,69.3334,69.3731,9017.0
2016-07-29 13:10:00,87.36,87.41,87.35,87.37,16253.0,69.3731,69.4128,69.3652,69.381,16253.0
2016-07-29 13:20:00,87.39,87.41,87.37,87.4,12094.0,69.3969,69.4128,69.381,69.4049,12094.0
2016-07-29 13:30:00,87.4,87.43,87.4,87.41,24434.0,69.4049,69.4287,69.4049,69.4128,24434.0
2016-07-29 13:40:00,87.41,87.42,87.38,87.4,23005.0,69.4128,69.4207,69.389,69.4049,23005.0
2016-07-29 13:50:00,87.42,87.45,87.42,87.44,11201.0,69.4207,69.4446,69.4207,69.4366,11201.0
2016-07-29 14:00:00,87.43,87.45,87.41,87.45,9104.0,69.4287,69.4446,69.4128,69.4446,9104.0
2016-07-29 14:10:00,87.44,87.46,87.42,87.46,10604.0,69.4366,69.4525,69.4207,69.4525,10604.0
2016-07-29 14:20:00,87.44,87.5,87.44,87.49,5044.0,69.4366,69.4843,69.4366,69.4763,5044.0
2016-07-29 14:30:00,87.49,87.5,87.36,87.37,22979.0,69.4763,69.4843,69.3731,69.381,22979.0
2016-07-29 14:40:00,87.38,87.4,87.36,87.39,24280.0,69.389,69.4049,69.3731,69.3969,24280.0
2016-07-29 14:50:00,87.4,87.44,87.39,87.43,32223.0,69.4049,69.4366,69.3969,69.4287,32223.0
2016-07-29 15:00:00,87.43,87.44,87.33,87.38,20073.0,69.4287,69.4366,69.3493,69.389,20073.0
2016-07-29 15:10:00,87.38,87.43,87.36,87.36,13594.0,69.389,69.4287,69.3731,69.3731,13594.0
2016-07-29 15:20:00,87.36,87.41,87.35,87.36,16901.0,69.3731,69.4128,69.3652,69.3731,16901.0
2016-07-29 15:30:00,87.36,87.4,87.35,87.37,27111.0,69.3731,69.4049,69.3652,69.381,27111.0
2016-07-29 15:40:00,87.38,87.52,87.37,87.51,51211.0,69.389,69.5002,69.381,69.4922,51211.0
2016-07-29 15:50:00,87.51,87.52,87.4,87.4,95094.0,69.4922,69.5002,69.4049,69.4049,95094.0
2016-08-01 09:30:00,87.42,87.45,87.19,87.19,30763.0,69.4207,69.4446,69.2381,69.2381,30763.0
2016-08-01 09:40:00,87.14,87.23,87.11,87.12,13526.0,69.1984,69.2699,69.1746,69.1825,13526.0
2016-08-01 09:50:00,87.12,87.18,87.11,87.18,11681.0,69.1825,69.2302,69.1746,69.2302,11681.0
2016-08-01 10:00:00,87.18,87.23,87.12,87.22,39564.0,69.2302,69.2699,69.1825,69.2619,39564.0
2016-08-01 10:10:00,87.22,87.32,87.19,87.3,7783.0,69.2619,69.3413,69.2381,69.3255,7783.0
2016-08-01 10:20:00,87.28,87.29,87.21,87.24,15152.0,69.3096,69.3175,69.254,69.2778,15152.0
2016-08-01 10:30:00,87.23,87.25,87.18,87.19,14388.0,69.2699,69.2857,69.2302,69.2381,14388.0
2016-08-01 10:40:00,87.17,87.24,87.17,87.23,10160.0,69.2222,69.2778,69.2222,69.2699,10160.0
2016-08-01 10:50:00,87.26,87.29,87.24,87.28,11968.0,69.2937,69.3175,69.2778,69.3096,11968.0
2016-08-01 11:00:00,87.26,87.35,87.24,87.35,7400.0,69.2937,69.3652,69.2778,69.3652,7400.0
2016-08-01 11:10:00,87.35,87.38,87.35,87.38,6902.0,69.3652,69.389,69.3652,69.389,6902.0
2016-08-01 11:20:00,87.36,87.38,87.33,87.34,5886.0,69.3731,69.389,69.3493,69.3572,5886.0
2016-08-01 11:30:00,87.3,87.33,87.26,87.29,20989.0,69.3255,69.3493,69.2937,69.3175,20989.0
2016-08-01 11:40:00,87.28,87.29,87.23,87.28,57151.0,69.3096,69.3175,69.2699,69.3096,57151.0
2016-08-01 11:50:00,87.25,87.25,87.13,87.13,10409.0,69.2857,69.2857,69.1905,69.1905,10409.0
2016-08-01 12:00:00,87.14,87.15,87.01,87.02,9341.0,69.1984,69.2063,69.0952,69.1031,9341.0
2016-08-01 12:10:00,87.0,87.0,86.89,86.95,10283.0,69.0872,69.0872,68.9999,69.0475,10283.0
2016-08-01 12:20:00,86.93,86.94,86.89,86.91,12472.0,69.0316,69.0396,68.9999,69.0158,12472.0
2016-08-01 12:30:00,86.93,86.99,86.9,86.99,8926.0,69.0316,69.0793,69.0078,69.0793,8926.0
2016-08-01 12:40:00,86.98,87.0,86.96,86.99,6475.0,69.0713,69.0872,69.0555,69.0793,6475.0
2016-08-01 12:50:00,86.98,86.99,86.95,86.98,11181.0,69.0713,69.0793,69.0475,69.0713,11181.0
2016-08-01 13:00:00,86.98,86.98,86.92,86.97,20118.0,69.0713,69.0713,69.0237,69.0634,20118.0
2016-08-01 13:10:00,86.97,87.04,86.95,87.04,8248.0,69.0634,69.119,69.0475,69.119,8248.0
2016-08-01 13:20:00,87.04,87.07,87.02,87.04,8756.0,69.119,69.1428,69.1031,69.119,8756.0
2016-08-01 13:30:00,87.03,87.06,87.01,87.03,13109.0,69.111,69.1349,69.0952,69.111,13109.0
2016-08-01 13:40:00,87.0,87.0,86.95,86.96,15011.0,69.0872,69.0872,69.0475,69.0555,15011.0
2016-08-01 13:50:00,86.96,87.08,86.93,87.08,9075.0,69.0555,69.1508,69.0316,69.1508,9075.0
2016-08-01 14:00:00,87.09,87.1,87.05,87.05,15632.0,69.1587,69.1666,69.1269,69.1269,15632.0
2016-08-01 14:10:00,87.05,87.06,86.98,87.0,33275.0,69.1269,69.1349,69.0713,69.0872,33275.0
2016-08-01 14:20:00,87.0,87.05,86.95,86.95,38621.0,69.0872,69.1269,69.0475,69.0475,38621.0
2016-08-01 14:30:00,86.95,87.03,86.95,87.0,14810.0,69.0475,69.111,69.0475,69.0872,14810.0
2016-08-01 14:40:00,86.99,87.05,86.97,87.03,16243.0,69.0793,69.1269,69.0634,69.111,16243.0
2016-08-01 14:50:00,87.04,87.04,86.97,87.0,7045.0,69.119,69.119,69.0634,69.0872,7045.0
2016-08-01 15:00:00,87.02,87.03,86.97,86.97,19792.0,69.1031,69.111,69.0634,69.0634,19792.0
2016-08-01 15:10:00,86.96,87.04,86.9,86.92,21384.0,69.0555,69.119,69.0078,69.0237,21384.0
2016-08-01 15:20:00,86.92,86.92,86.86,86.87,5510.0,69.0237,69.0237,68.976,68.984,5510.0
2016-08-01 15:30:00,86.87,86.94,86.87,86.94,11530.0,68.984,69.0396,68.984,69.0396,11530.0
2016-08-01 15:40:00,86.94,87.0,86.92,86.95,12131.0,69.0396,69.0872,69.0237,69.0475,12131.0
2016-08-01 15:50:00,86.93,87.0,86.88,87.0,21245.0,69.0316,69.0872,68.9919,69.0872,21245.0
2016-08-02 09:30:00,86.94,87.04,86.9,86.96,27137.0,69.0396,69.119,69.0078,69.0555,27137.0
2016-08-02 09:40:00,86.92,86.92,86.81,86.86,9752.0,69.0237,69.0237,68.9363,68.976,9752.0
2016-08-02 09:50:00,86.91,86.91,86.79,86.85,14787.0,69.0158,69.0158,68.9205,68.9681,14787.0
2016-08-02 10:00:00,86.85,86.88,86.68,86.7,40885.0,68.9681,68.9919,68.8331,68.849,40885.0
2016-08-02 10:10:00,86.68,86.68,86.55,86.57,7074.0,68.8331,68.8331,68.7299,68.7458,7074.0
2016-08-02 10:20:00,86.54,86.64,86.53,86.64,7890.0,68.7219,68.8013,68.714,68.8013,7890.0
2016-08-02 10:30:00,86.64,86.66,86.59,86.59,8059.0,68.8013,68.8172,68.7616,68.7616,8059.0
2016-08-02 10:40:00,86.58,86.59,86.43,86.46,14099.0,68.7537,68.7616,68.6346,68.6584,14099.0
2016-08-02 10:50:00,86.41,86.46,86.37,86.37,20202.0,68.6187,68.6584,68.5869,68.5869,20202.0
2016-08-02 11:00:00,86.36,86.47,86.36,86.47,8879.0,68.579,68.6663,68.579,68.6663,8879.0
2016-08-02 11:10:00,86.44,86.5,86.43,86.47,7205.0,68.6425,68.6902,68.6346,68.6663,7205.0
2016-08-02 11:20:00,86.47,86.58,86.44,86.53,10684.0,68.6663,68.7537,68.6425,68.714,10684.0
2016-08-02 11:30:00,86.51,86.51,86.41,86.42,11553.0,68.6981,68.6981,68.6187,68.6266,11553.0
2016-08-02 11:40:00,86.43,86.49,86.39,86.49,8748.0,68.6346,68.6822,68.6028,68.6822,8748.0
2016-08-02 11:50:00,86.47,86.47,86.37,86.39,5662.0,68.6663,68.6663,68.5869,68.6028,5662.0
2016-08-02 12:00:00,86.4,86.42,86.33,86.41,8384.0,68.6108,68.6266,68.5552,68.6187,8384.0
2016-08-02 12:10:00,86.39,86.5,86.39,86.5,7405.0,68.6028,68.6902,68.6028,68.6902,7405.0
2016-08-02 12:20:00,86.49,86.5,86.45,86.45,28980.0,68.6822,68.6902,68.6505,68.6505,28980.0
2016-08-02 12:30:00,86.43,86.44,86.39,86.4,1687.0,68.6346,68.6425,68.6028,68.6108,1687.0
2016-08-02 12:40:00,86.42,86.47,86.41,86.42,25480.0,68.6266,68.6663,68.6187,68.6266,25480.0
2016-08-02 12:50:00,86.41,86.43,86.23,86.27,33960.0,68.6187,68.6346,68.4758,68.5075,33960.0
2016-08-02 13:00:00,86.29,86.29,86.19,86.19,10897.0,68.5234,68.5234,68.444,68.444,10897.0
2016-08-02 13:10:00,86.19,86.24,86.18,86.22,18155.0,68.444,68.4837,68.4361,68.4678,18155.0
2016-08-02 13:20:00,86.25,86.3,86.23,86.29,29694.0,68.4916,68.5313,68.4758,68.5234,29694.0
2016-08-02 13:30:00,86.29,86.29,86.23,86.23,21776.0,68.5234,68.5234,68.4758,68.4758,21776.0
2016-08-02 13:40:00,86.23,86.3,86.19,86.29,19540.0,68.4758,68.5313,68.444,68.5234,19540.0
2016-08-02 13:50:00,86.29,86.3,86.27,86.28,42669.0,68.5234,68.5313,68.5075,68.5155,42669.0
2016-08-02 14:00:00,86.27,86.41,86.25,86.38,69838.0,68.5075,68.6187,68.4916,68.5949,69838.0
2016-08-02 14:10:00,86.39,86.43,86.36,86.38,32680.0,68.6028,68.6346,68.579,68.5949,32680.0
2016-08-02 14:20:00,86.39,86.49,86.36,86.46,28718.0,68.6028,68.6822,68.579,68.6584,28718.0
2016-08-02 14:30:00,86.45,86.45,86.4,86.4,21275.0,68.6505,68.6505,68.6108,68.6108,21275.0
2016-08-02 14:40:00,86.42,86.51,86.41,86.49,35777.0,68.6266,68.6981,68.6187,68.6822,35777.0
2016-08-02 14:50:00,86.5,86.5,86.41,86.43,47554.0,68.6902,68.6902,68.6187,68.6346,47554.0
2016-08-02 15:00:00,86.43,86.49,86.43,86.48,55356.0,68.6346,68.6822,68.6346,68.6743,55356.0
2016-08-02 15:10:00,86.47,86.49,86.38,86.43,42886.0,68.6663,68.6822,68.5949,68.6346,42886.0
2016-08-02 15:20:00,86.43,86.5,86.42,86.47,43728.0,68.6346,68.6902,68.6266,68.6663,43728.0
2016-08-02 15:30:00,86.48,86.55,86.46,86.54,30148.0,68.6743,68.7299,68.6584,68.7219,30148.0
2016-08-02 15:40:00,86.55,86.6,86.45,86.56,43876.0,68.7299,68.7696,68.6505,68.7378,43876.0
2016-08-02 15:50:00,86.52,86.56,86.51,86.53,58041.0,68.7061,68.7378,68.6981,68.714,58041.0
2016-08-03 09:30:00,86.53,86.55,86.39,86.46,18037.0,68.714,68.7299,68.6028,68.6584,18037.0
2016-08-03 09:40:00,86.53,86.62,86.53,86.62,24182.0,68.714,68.7855,68.714,68.7855,24182.0
2016-08-03 09:50:00,86.58,86.62,86.56,86.57,8917.0,68.7537,68.7855,68.7378,68.7458,8917.0
2016-08-03 10:00:00,86.57,86.67,86.54,86.64,17991.0,68.7458,68.8252,68.7219,68.8013,17991.0
2016-08-03 10:10:00,86.66,86.74,86.64,86.68,28272.0,68.8172,68.8808,68.8013,68.8331,28272.0
2016-08-03 10:20:00,86.67,86.71,86.65,86.66,14488.0,68.8252,68.8569,68.8093,68.8172,14488.0
2016-08-03 10:30:00,86.65,86.79,86.57,86.72,18911.0,68.8093,68.9205,68.7458,68.8649,18911.0
2016-08-03 10:40:00,86.73,86.75,86.7,86.73,7360.0,68.8728,68.8887,68.849,68.8728,7360.0
2016-08-03 10:50:00,86.76,86.79,86.65,86.65,17309.0,68.8966,68.9205,68.8093,68.8093,17309.0
2016-08-03 11:00:00,86.67,86.7,86.62,86.68,2889.0,68.8252,68.849,68.7855,68.8331,2889.0
2016-08-03 11:10:00,86.67,86.72,86.66,86.69,11832.0,68.8252,68.8649,68.8172,68.841,11832.0
2016-08-03 11:20:00,86.71,86.78,86.71,86.73,10434.0,68.8569,68.9125,68.8569,68.8728,10434.0
2016-08-03 11:30:00,86.74,86.77,86.71,86.77,7998.0,68.8808,68.9046,68.8569,68.9046,7998.0
2016-08-03 11:40:00,86.76,86.76,86.68,86.73,35847.0,68.8966,68.8966,68.8331,68.8728,35847.0
2016-08-03 11:50:00,86.72,86.79,86.72,86.77,4335.0,68.8649,68.9205,68.8649,68.9046,4335.0
2016-08-03 12:00:00,86.75,86.8,86.74,86.8,2721.0,68.8887,68.9284,68.8808,68.9284,2721.0
2016-08-03 12:10:00,86.8,86.81,86.78,86.81,8102.0,68.9284,68.9363,68.9125,68.9363,8102.0
2016-08-03 12:20:00,86.81,86.82,86.78,86.78,2299.0,68.9363,68.9443,68.9125,68.9125,2299.0
2016-08-03 12:30:00,86.77,86.81,86.75,86.8,3228.0,68.9046,68.9363,68.8887,68.9284,3228.0
2016-08-03 12:40:00,86.83,86.85,86.8,86.81,6825.0,68.9522,68.9681,68.9284,68.9363,6825.0
2016-08-03 12:50:00,86.79,86.83,86.79,86.81,14853.0,68.9205,68.9522,68.9205,68.9363,14853.0
2016-08-03 13:00:00,86.81,86.83,86.79,86.82,3322.0,68.9363,68.9522,68.9205,68.9443,3322.0
2016-08-03 13:10:00,86.81,86.84,86.8,86.83,2842.0,68.9363,68.9602,68.9284,68.9522,2842.0
2016-08-03 13:20:00,86.81,86.82,86.79,86.8,25294.0,68.9363,68.9443,68.9205,68.9284,25294.0
2016-08-03 13:30:00,86.8,86.83,86.79,86.79,12782.0,68.9284,68.9522,68.9205,68.9205,12782.0
2016-08-03 13:40:00,86.79,86.8,86.74,86.75,4703.0,68.9205,68.9284,68.8808,68.8887,4703.0
2016-08-03 13:50:00,86.76,86.77,86.71,86.74,20355.0,68.8966,68.9046,68.8569,68.8808,20355.0
2016-08-03 14:00:00,86.76,86.77,86.72,86.77,13067.0,68.8966,68.9046,68.8649,68.9046,13067.0
2016-08-03 14:10:00,86.77,86.78,86.7,86.7,21645.0,68.9046,68.9125,68.849,68.849,21645.0
2016-08-03 14:20:00,86.71,86.74,86.66,86.67,37471.0,68.8569,68.8808,68.8172,68.8252,37471.0
2016-08-03 14:30:00,86.64,86.7,86.63,86.68,6152.0,68.8013,68.849,68.7934,68.8331,6152.0
2016-08-03 14:40:00,86.69,86.7,86.65,86.65,32804.0,68.841,68.849,68.8093,68.8093,32804.0
2016-08-03 14:50:00,86.69,86.72,86.68,86.68,10227.0,68.841,68.8649,68.8331,68.8331,10227.0
2016-08-03 15:00:00,86.69,86.7,86.65,86.69,18676.0,68.841,68.849,68.8093,68.841,18676.0
2016-08-03 15:10:00,86.7,86.74,86.7,86.73,19283.0,68.849,68.8808,68.849,68.8728,19283.0
2016-08-03 15:20:00,86.72,86.8,86.72,86.8,27526.0,68.8649,68.9284,68.8649,68.9284,27526.0
2016-08-03 15:30:00,86.78,86.78,86.74,86.77,5570.0,68.9125,68.9125,68.8808,68.9046,5570.0
2016-08-03 15:40:00,86.78,86.83,86.75,86.83,5197.0,68.9125,68.9522,68.8887,68.9522,5197.0
2016-08-03 15:50:00,86.84,86.89,86.8,86.88,147388.0,68.9602,68.9999,68.9284,68.9919,147388.0
2016-08-04 09:30:00,86.88,87.04,86.88,87.03,32462.0,68.9919,69.119,68.9919,69.111,32462.0
2016-08-04 09:40:00,87.09,87.09,86.98,87.0,22402.0,69.1587,69.1587,69.0713,69.0872,22402.0
2016-08-04 09:50:00,87.01,87.03,86.88,86.89,18914.0,69.0952,69.111,68.9919,68.9999,18914.0
2016-08-04 10:00:00,86.87,86.9,86.81,86.83,14623.0,68.984,69.0078,68.9363,68.9522,14623.0
2016-08-04 10:10:00,86.87,86.91,86.86,86.89,6773.0,68.984,69.0158,68.976,68.9999,6773.0
2016-08-04 10:20:00,86.89,86.9,86.84,86.87,3389.0,68.9999,69.0078,68.9602,68.984,3389.0
2016-08-04 10:30:00,86.9,86.97,86.89,86.92,72121.0,69.0078,69.0634,68.9999,69.0237,72121.0
2016-08-04 10:40:00,86.93,86.94,86.88,86.89,8237.0,69.0316,69.0396,68.9919,68.9999,8237.0
2016-08-04 10:50:00,86.9,86.99,86.88,86.98,7548.0,69.0078,69.0793,68.9919,69.0713,7548.0
2016-08-04 11:00:00,86.97,86.99,86.94,86.99,7071.0,69.0634,69.0793,69.0396,69.0793,7071.0
2016-08-04 11:10:00,87.0,87.0,86.91,86.95,6327.0,69.0872,69.0872,69.0158,69.0475,6327.0
2016-08-04 11:20:00,86.94,86.97,86.92,86.92,4764.0,69.0396,69.0634,69.0237,69.0237,4764.0
2016-08-04 11:30:00,86.94,86.97,86.94,86.97,2759.0,69.0396,69.0634,69.0396,69.0634,2759.0
2016-08-04 11:40:00,86.99,87.01,86.97,86.98,12597.0,69.0793,69.0952,69.0634,69.0713,12597.0
2016-08-04 11:50:00,86.99,87.04,86.98,87.04,8795.0,69.0793,69.119,69.0713,69.119,8795.0
2016-08-04 12:00:00,87.06,87.09,87.06,87.07,3597.0,69.1349,69.1587,69.1349,69.1428,3597.0
2016-08-04 12:10:00,87.07,87.08,87.03,87.03,8201.0,69.1428,69.1508,69.111,69.111,8201.0
2016-08-04 12:20:00,87.02,87.05,87.01,87.01,10546.0,69.1031,69.1269,69.0952,69.0952,10546.0
2016-08-04 12:30:00,87.02,87.03,86.98,86.99,18612.0,69.1031,69.111,69.0713,69.0793,18612.0
2016-08-04 12:40:00,86.96,87.01,86.96,86.99,6995.0,69.0555,69.0952,69.0555,69.0793,6995.0
2016-08-04 12:50:00,87.0,87.01,86.95,86.95,2206.0,69.0872,69.0952,69.0475,69.0475,2206.0
2016-08-04 13:00:00,86.97,86.97,86.92,86.93,3671.0,69.0634,69.0634,69.0237,69.0316,3671.0
2016-08-04 13:10:00,86.94,86.95,86.89,86.91,5814.0,69.0396,69.0475,68.9999,69.0158,5814.0
2016-08-04 13:20:00,86.92,86.95,86.86,86.9,13083.0,69.0237,69.0475,68.976,69.0078,13083.0
2016-08-04 13:30:00,86.91,86.91,86.88,86.9,15516.0,69.0158,69.0158,68.9919,69.0078,15516.0
2016-08-04 13:40:00,86.9,86.92,86.89,86.9,17918.0,69.0078,69.0237,68.9999,69.0078,17918.0
2016-08-04 13:50:00,86.91,86.92,86.87,86.91,20153.0,69.0158,69.0237,68.984,69.0158,20153.0
2016-08-04 14:00:00,86.9,86.94,86.89,86.93,17714.0,69.0078,69.0396,68.9999,69.0316,17714.0
2016-08-04 14:10:00,86.93,86.94,86.82,86.83,57472.0,69.0316,69.0396,68.9443,68.9522,57472.0
2016-08-04 14:20:00,86.84,86.87,86.82,86.86,11607.0,68.9602,68.984,68.9443,68.976,11607.0
2016-08-04 14:30:00,86.86,86.87,86.84,86.85,15624.0,68.976,68.984,68.9602,68.9681,15624.0
2016-08-04 14:40:00,86.84,86.89,86.83,86.87,12948.0,68.9602,68.9999,68.9522,68.984,12948.0
2016-08-04 14:50:00,86.86,86.9,86.86,86.89,6641.0,68.976,69.0078,68.976,68.9999,6641.0
2016-08-04 15:00:00,86.88,86.91,86.85,86.9,223433.0,68.9919,69.0158,68.9681,69.0078,223433.0
2016-08-04 15:10:00,86.9,86.91,86.86,86.88,6006.0,69.0078,69.0158,68.976,68.9919,6006.0
2016-08-04 15:20:00,86.89,86.9,86.85,86.89,16613.0,68.9999,69.0078,68.9681,68.9999,16613.0
2016-08-04 15:30:00,86.89,86.94,86.89,86.94,19614.0,68.9999,69.0396,68.9999,69.0396,19614.0
2016-08-04 15:40:00,86.93,86.97,86.91,86.95,14689.0,69.0316,69.0634,69.0158,69.0475,14689.0
2016-08-04 15:50:00,86.94,86.95,86.91,86.93,24837.0,69.0396,69.0475,69.0158,69.0316,24837.0
2016-08-05 09:30:00,87.34,87.5,87.34,87.47,51591.0,69.3572,69.4843,69.3572,69.4605,51591.0
2016-08-05 09:40:00,87.5,87.57,87.49,87.54,5986.0,69.4843,69.5399,69.4763,69.516,5986.0
2016-08-05 09:50:00,87.58,87.65,87.56,87.63,12312.0,69.5478,69.6034,69.5319,69.5875,12312.0
2016-08-05 10:00:00,87.66,87.67,87.62,87.64,21961.0,69.6113,69.6193,69.5796,69.5955,21961.0
2016-08-05 10:10:00,87.63,87.68,87.6,87.64,8256.0,69.5875,69.6272,69.5637,69.5955,8256.0
2016-08-05 10:20:00,87.64,87.66,87.59,87.61,6644.0,69.5955,69.6113,69.5557,69.5716,6644.0
2016-08-05 10:30:00,87.62,87.63,87.52,87.53,10011.0,69.5796,69.5875,69.5002,69.5081,10011.0
2016-08-05 10:40:00,87.52,87.59,87.52,87.57,6391.0,69.5002,69.5557,69.5002,69.5399,6391.0
2016-08-05 10:50:00,87.59,87.63,87.58,87.62,2966.0,69.5557,69.5875,69.5478,69.5796,2966.0
2016-08-05 11:00:00,87.65,87.74,87.64,87.74,5474.0,69.6034,69.6749,69.5955,69.6749,5474.0
2016-08-05 11:10:00,87.71,87.72,87.68,87.72,4851.0,69.651,69.659,69.6272,69.659,4851.0
2016-08-05 11:20:00,87.69,87.72,87.68,87.71,5251.0,69.6352,69.659,69.6272,69.651,5251.0
2016-08-05 11:30:00,87.7,87.74,87.7,87.72,24688.0,69.6431,69.6749,69.6431,69.659,24688.0
2016-08-05 11:40:00,87.72,87.74,87.71,87.74,24385.0,69.659,69.6749,69.651,69.6749,24385.0
2016-08-05 11:50:00,87.73,87.74,87.68,87.68,15277.0,69.6669,69.6749,69.6272,69.6272,15277.0
2016-08-05 12:00:00,87.71,87.73,87.69,87.73,4467.0,69.651,69.6669,69.6352,69.6669,4467.0
2016-08-05 12:10:00,87.75,87.77,87.73,87.75,2842.0,69.6828,69.6987,69.6669,69.6828,2842.0
2016-08-05 12:20:00,87.74,87.76,87.73,87.76,2579.0,69.6749,69.6907,69.6669,69.6907,2579.0
2016-08-05 12:30:00,87.77,87.77,87.72,87.75,5853.0,69.6987,69.6987,69.659,69.6828,5853.0
2016-08-05 12:40:00,87.75,87.76,87.7,87.71,8537.0,69.6828,69.6907,69.6431,69.651,8537.0
2016-08-05 12:50:00,87.72,87.73,87.7,87.71,4777.0,69.659,69.6669,69.6431,69.651,4777.0
2016-08-05 13:00:00,87.71,87.72,87.68,87.68,5283.0,69.651,69.659,69.6272,69.6272,5283.0
2016-08-05 13:10:00,87.71,87.71,87.68,87.7,3901.0,69.651,69.651,69.6272,69.6431,3901.0
2016-08-05 13:20:00,87.69,87.7,87.67,87.67,2729.0,69.6352,69.6431,69.6193,69.6193,2729.0
2016-08-05 13:30:00,87.67,87.7,87.67,87.7,15273.0,69.6193,69.6431,69.6193,69.6431,15273.0
2016-08-05 13:40:00,87.7,87.74,87.69,87.73,18556.0,69.6431,69.6749,69.6352,69.6669,18556.0
2016-08-05 13:50:00,87.72,87.74,87.69,87.71,5016.0,69.659,69.6749,69.6352,69.651,5016.0
2016-08-05 14:00:00,87.72,87.73,87.7,87.73,13181.0,69.659,69.6669,69.6431,69.6669,13181.0
2016-08-05 14:10:00,87.73,87.73,87.7,87.7,18971.0,69.6669,69.6669,69.6431,69.6431,18971.0
2016-08-05 14:20:00,87.69,87.71,87.68,87.7,29817.0,69.6352,69.651,69.6272,69.6431,29817.0
2016-08-05 14:30:00,87.69,87.74,87.69,87.7,17860.0,69.6352,69.6749,69.6352,69.6431,17860.0
2016-08-05 14:40:00,87.7,87.71,87.66,87.67,9600.0,69.6431,69.651,69.6113,69.6193,9600.0
2016-08-05 14:50:00,87.67,87.71,87.66,87.7,16490.0,69.6193,69.651,69.6113,69.6431,16490.0
2016-08-05 15:00:00,87.69,87.76,87.69,87.76,9747.0,69.6352,69.6907,69.6352,69.6907,9747.0
2016-08-05 15:10:00,87.76,87.8,87.75,87.77,8464.0,69.6907,69.7225,69.6828,69.6987,8464.0
2016-08-05 15:20:00,87.78,87.78,87.72,87.75,11366.0,69.7066,69.7066,69.659,69.6828,11366.0
2016-08-05 15:30:00,87.75,87.78,87.73,87.77,14051.0,69.6828,69.7066,69.6669,69.6987,14051.0
2016-08-05 15:40:00,87.77,87.79,87.73,87.73,18711.0,69.6987,69.7146,69.6669,69.6669,18711.0
2016-08-05 15:50:00,87.74,87.81,87.74,87.81,12866.0,69.6749,69.7304,69.6749,69.7304,12866.0
2016-08-08 09:30:00,87.9,88.0,87.89,87.96,39415.0,69.8019,69.8813,69.794,69.8496,39415.0
2016-08-08 09:40:00,87.96,88.04,87.95,88.0,3983.0,69.8496,69.9131,69.8416,69.8813,3983.0
2016-08-08 09:50:00,87.97,87.98,87.89,87.9,12096.0,69.8575,69.8654,69.794,69.8019,12096.0
2016-08-08 10:00:00,87.9,87.97,87.88,87.96,31764.0,69.8019,69.8575,69.786,69.8496,31764.0
2016-08-08 10:10:00,87.94,87.96,87.91,87.91,10577.0,69.8337,69.8496,69.8099,69.8099,10577.0
2016-08-08 10:20:00,87.88,87.9,87.84,87.87,10545.0,69.786,69.8019,69.7543,69.7781,10545.0
2016-08-08 10:30:00,87.86,87.91,87.86,87.86,6040.0,69.7702,69.8099,69.7702,69.7702,6040.0
2016-08-08 10:40:00,87.9,87.93,87.9,87.91,9293.0,69.8019,69.8257,69.8019,69.8099,9293.0
2016-08-08 10:50:00,87.89,87.9,87.85,87.88,7786.0,69.794,69.8019,69.7622,69.786,7786.0
2016-08-08 11:00:00,87.89,87.96,87.88,87.95,3709.0,69.794,69.8496,69.786,69.8416,3709.0
2016-08-08 11:10:00,87.92,87.93,87.89,87.9,1691.0,69.8178,69.8257,69.794,69.8019,1691.0
2016-08-08 11:20:00,87.88,87.92,87.88,87.91,5373.0,69.786,69.8178,69.786,69.8099,5373.0
2016-08-08 11:30:00,87.92,87.95,87.9,87.94,2927.0,69.8178,69.8416,69.8019,69.8337,2927.0
2016-08-08 11:40:00,87.94,87.94,87.9,87.9,10158.0,69.8337,69.8337,69.8019,69.8019,10158.0
2016-08-08 11:50:00,87.91,87.93,87.89,87.9,28876.0,69.8099,69.8257,69.794,69.8019,28876.0
2016-08-08 12:00:00,87.89,87.9,87.86,87.86,9498.0,69.794,69.8019,69.7702,69.7702,9498.0
2016-08-08 12:10:00,87.87,87.87,87.83,87.86,6313.0,69.7781,69.7781,69.7463,69.7702,6313.0
2016-08-08 12:20:00,87.86,87.88,87.86,87.87,5949.0,69.7702,69.786,69.7702,69.7781,5949.0
2016-08-08 12:30:00,87.87,87.89,87.86,87.87,6648.0,69.7781,69.794,69.7702,69.7781,6648.0
2016-08-08 12:40:00,87.88,87.88,87.83,87.87,3903.0,69.786,69.786,69.7463,69.7781,3903.0
2016-08-08 12:50:00,87.87,87.87,87.85,87.87,43549.0,69.7781,69.7781,69.7622,69.7781,43549.0
2016-08-08 13:00:00,87.86,87.88,87.84,87.86,8869.0,69.7702,69.786,69.7543,69.7702,8869.0
2016-08-08 13:10:00,87.85,87.88,87.85,87.88,6263.0,69.7622,69.786,69.7622,69.786,6263.0
2016-08-08 13:20:00,87.87,87.88,87.86,87.88,4967.0,69.7781,69.786,69.7702,69.786,4967.0
2016-08-08 13:30:00,87.88,87.88,87.85,87.85,5315.0,69.786,69.786,69.7622,69.7622,5315.0
2016-08-08 13:40:00,87.85,87.86,87.84,87.86,53936.0,69.7622,69.7702,69.7543,69.7702,53936.0
2016-08-08 13:50:00,87.85,87.89,87.85,87.89,10376.0,69.7622,69.794,69.7622,69.794,10376.0
2016-08-08 14:00:00,87.88,87.9,87.86,87.87,22910.0,69.786,69.8019,69.7702,69.7781,22910.0
2016-08-08 14:10:00,87.85,87.86,87.78,87.81,19501.0,69.7622,69.7702,69.7066,69.7304,19501.0
2016-08-08 14:20:00,87.8,87.81,87.75,87.78,26127.0,69.7225,69.7304,69.6828,69.7066,26127.0
2016-08-08 14:30:00,87.77,87.81,87.77,87.79,35914.0,69.6987,69.7304,69.6987,69.7146,35914.0
2016-08-08 14:40:00,87.78,87.82,87.77,87.8,7899.0,69.7066,69.7384,69.6987,69.7225,7899.0
2016-08-08 14:50:00,87.8,87.81,87.78,87.79,6532.0,69.7225,69.7304,69.7066,69.7146,6532.0
2016-08-08 15:00:00,87.79,87.8,87.76,87.8,25041.0,69.7146,69.7225,69.6907,69.7225,25041.0
2016-08-08 15:10:00,87.79,87.81,87.79,87.8,15605.0,69.7146,69.7304,69.7146,69.7225,15605.0
2016-08-08 15:20:00,87.8,87.82,87.79,87.82,14219.0,69.7225,69.7384,69.7146,69.7384,14219.0
2016-08-08 15:30:00,87.81,87.82,87.79,87.81,18919.0,69.7304,69.7384,69.7146,69.7304,18919.0
2016-08-08 15:40:00,87.81,87.85,87.8,87.85,15254.0,69.7304,69.7622,69.7225,69.7622,15254.0
2016-08-08 15:50:00,87.85,87.88,87.83,87.88,32440.0,69.7622,69.786,69.7463,69.786,32440.0
2016-08-09 09:30:00,87.93,88.0,87.9,87.96,29720.0,69.8257,69.8813,69.8019,69.8496,29720.0
2016-08-09 09:40:00,87.96,87.99,87.91,87.98,30065.0,69.8496,69.8734,69.8099,69.8654,30065.0
2016-08-09 09:50:00,87.98,87.99,87.96,87.96,4335.0,69.8654,69.8734,69.8496,69.8496,4335.0
2016-08-09 10:00:00,87.96,87.97,87.87,87.93,5899.0,69.8496,69.8575,69.7781,69.8257,5899.0
2016-08-09 10:10:00,87.97,88.03,87.93,88.01,7827.0,69.8575,69.9052,69.8257,69.8893,7827.0
2016-08-09 10:20:00,88.01,88.03,87.99,87.99,8160.0,69.8893,69.9052,69.8734,69.8734,8160.0
2016-08-09 10:30:00,87.99,88.02,87.97,88.0,6442.0,69.8734,69.8972,69.8575,69.8813,6442.0
2016-08-09 10:40:00,88.01,88.01,87.96,88.0,16413.0,69.8893,69.8893,69.8496,69.8813,16413.0
2016-08-09 10:50:00,88.01,88.01,87.95,87.99,23779.0,69.8893,69.8893,69.8416,69.8734,23779.0
2016-08-09 11:00:00,88.0,88.06,87.99,88.03,4562.0,69.8813,69.929,69.8734,69.9052,4562.0
2016-08-09 11:10:00,88.03,88.08,88.03,88.06,11332.0,69.9052,69.9449,69.9052,69.929,11332.0
2016-08-09 11:20:00,88.06,88.07,88.0,88.01,6716.0,69.929,69.9369,69.8813,69.8893,6716.0
2016-08-09 11:30:00,88.02,88.05,88.0,88.01,7769.0,69.8972,69.921,69.8813,69.8893,7769.0
2016-08-09 11:40:00,88.01,88.02,87.98,88.01,18914.0,69.8893,69.8972,69.8654,69.8893,18914.0
2016-08-09 11:50:00,87.99,87.99,87.97,87.99,12039.0,69.8734,69.8734,69.8575,69.8734,12039.0
2016-08-09 12:00:00,87.99,88.02,87.98,88.01,7058.0,69.8734,69.8972,69.8654,69.8893,7058.0
2016-08-09 12:10:00,88.01,88.02,87.97,87.98,6236.0,69.8893,69.8972,69.8575,69.8654,6236.0
2016-08-09 12:20:00,87.98,87.98,87.88,87.88,2079.0,69.8654,69.8654,69.786,69.786,2079.0
2016-08-09 12:30:00,87.88,87.89,87.84,87.85,2267.0,69.786,69.794,69.7543,69.7622,2267.0
2016-08-09 12:40:00,87.85,87.87,87.84,87.87,8115.0,69.7622,69.7781,69.7543,69.7781,8115.0
2016-08-09 12:50:00,87.85,87.89,87.85,87.86,25889.0,69.7622,69.794,69.7622,69.7702,25889.0
2016-08-09 13:00:00,87.85,87.89,87.85,87.87,4498.0,69.7622,69.794,69.7622,69.7781,4498.0
2016-08-09 13:10:00,87.87,87.88,87.85,87.88,4555.0,69.7781,69.786,69.7622,69.786,4555.0
2016-08-09 13:20:00,87.87,87.89,87.82,87.84,22385.0,69.7781,69.794,69.7384,69.7543,22385.0
2016-08-09 13:30:00,87.85,87.87,87.83,87.84,6238.0,69.7622,69.7781,69.7463,69.7543,6238.0
2016-08-09 13:40:00,87.82,87.83,87.79,87.8,3837.0,69.7384,69.7463,69.7146,69.7225,3837.0
2016-08-09 13:50:00,87.8,87.82,87.78,87.81,14056.0,69.7225,69.7384,69.7066,69.7304,14056.0
2016-08-09 14:00:00,87.82,87.82,87.77,87.79,12444.0,69.7384,69.7384,69.6987,69.7146,12444.0
2016-08-09 14:10:00,87.8,87.81,87.77,87.8,18613.0,69.7225,69.7304,69.6987,69.7225,18613.0
2016-08-09 14:20:00,87.79,87.8,87.76,87.78,9441.0,69.7146,69.7225,69.6907,69.7066,9441.0
2016-08-09 14:30:00,87.73,87.74,87.68,87.7,27247.0,69.6669,69.6749,69.6272,69.6431,27247.0
2016-08-09 14:40:00,87.72,87.73,87.7,87.73,20357.0,69.659,69.6669,69.6431,69.6669,20357.0
2016-08-09 14:50:00,87.74,87.78,87.72,87.77,22909.0,69.6749,69.7066,69.659,69.6987,22909.0
2016-08-09 15:00:00,87.78,87.78,87.76,87.76,7798.0,69.7066,69.7066,69.6907,69.6907,7798.0
2016-08-09 15:10:00,87.79,87.8,87.73,87.77,14462.0,69.7146,69.7225,69.6669,69.6987,14462.0
2016-08-09 15:20:00,87.76,87.83,87.75,87.82,111587.0,69.6907,69.7463,69.6828,69.7384,111587.0
2016-08-09 15:30:00,87.83,87.84,87.81,87.84,25132.0,69.7463,69.7543,69.7304,69.7543,25132.0
2016-08-09 15:40:00,87.85,87.88,87.83,87.86,20287.0,69.7622,69.786,69.7463,69.7702,20287.0
2016-08-09 15:50:00,87.87,87.87,87.84,87.85,107979.0,69.7781,69.7781,69.7543,69.7622,107979.0
2016-08-10 09:30:00,87.89,87.95,87.86,87.92,22446.0,69.794,69.8416,69.7702,69.8178,22446.0
2016-08-10 09:40:00,87.91,87.92,87.87,87.88,25272.0,69.8099,69.8178,69.7781,69.786,25272.0
2016-08-10 09:50:00,87.87,87.89,87.83,87.84,3789.0,69.7781,69.794,69.7463,69.7543,3789.0
2016-08-10 10:00:00,87.79,87.82,87.76,87.81,56899.0,69.7146,69.7384,69.6907,69.7304,56899.0
2016-08-10 10:10:00,87.82,87.82,87.77,87.77,51071.0,69.7384,69.7384,69.6987,69.6987,51071.0
2016-08-10 10:20:00,87.79,87.86,87.79,87.81,13927.0,69.7146,69.7702,69.7146,69.7304,13927.0
2016-08-10 10:30:00,87.82,87.88,87.81,87.84,15861.0,69.7384,69.786,69.7304,69.7543,15861.0
2016-08-10 10:40:00,87.76,87.83,87.75,87.83,35019.0,69.6907,69.7463,69.6828,69.7463,35019.0
2016-08-10 10:50:00,87.82,87.82,87.75,87.78,34035.0,69.7384,69.7384,69.6828,69.7066,34035.0
2016-08-10 11:00:00,87.79,87.87,87.76,87.76,48071.0,69.7146,69.7781,69.6907,69.6907,48071.0
2016-08-10 11:10:00,87.72,87.76,87.61,87.64,33360.0,69.659,69.6907,69.5716,69.5955,33360.0
2016-08-10 11:20:00,87.61,87.65,87.59,87.6,15996.0,69.5716,69.6034,69.5557,69.5637,15996.0
2016-08-10 11:30:00,87.58,87.63,87.57,87.63,10946.0,69.5478,69.5875,69.5399,69.5875,10946.0
2016-08-10 11:40:00,87.61,87.62,87.56,87.58,9938.0,69.5716,69.5796,69.5319,69.5478,9938.0
2016-08-10 11:50:00,87.59,87.63,87.58,87.59,12283.0,69.5557,69.5875,69.5478,69.5557,12283.0
2016-08-10 12:00:00,87.59,87.66,87.55,87.66,10516.0,69.5557,69.6113,69.524,69.6113,10516.0
2016-08-10 12:10:00,87.66,87.68,87.64,87.67,42664.0,69.6113,69.6272,69.5955,69.6193,42664.0
2016-08-10 12:20:00,87.67,87.67,87.63,87.63,5757.0,69.6193,69.6193,69.5875,69.5875,5757.0
2016-08-10 12:30:00,87.64,87.66,87.64,87.65,6993.0,69.5955,69.6113,69.5955,69.6034,6993.0
2016-08-10 12:40:00,87.63,87.64,87.6,87.64,8084.0,69.5875,69.5955,69.5637,69.5955,8084.0
2016-08-10 12:50:00,87.64,87.67,87.64,87.66,6276.0,69.5955,69.6193,69.5955,69.6113,6276.0
2016-08-10 13:00:00,87.67,87.67,87.64,87.65,3784.0,69.6193,69.6193,69.5955,69.6034,3784.0
2016-08-10 13:10:00,87.65,87.66,87.56,87.57,7295.0,69.6034,69.6113,69.5319,69.5399,7295.0
2016-08-10 13:20:00,87.56,87.6,87.56,87.6,5703.0,69.5319,69.5637,69.5319,69.5637,5703.0
2016-08-10 13:30:00,87.59,87.61,87.54,87.6,27105.0,69.5557,69.5716,69.516,69.5637,27105.0
2016-08-10 13:40:00,87.59,87.63,87.59,87.61,5839.0,69.5557,69.5875,69.5557,69.5716,5839.0
2016-08-10 13:50:00,87.6,87.61,87.57,87.57,11182.0,69.5637,69.5716,69.5399,69.5399,11182.0
2016-08-10 14:00:00,87.57,87.62,87.56,87.57,30457.0,69.5399,69.5796,69.5319,69.5399,30457.0
2016-08-10 14:10:00,87.55,87.58,87.47,87.47,31034.0,69.524,69.5478,69.4605,69.4605,31034.0
2016-08-10 14:20:00,87.48,87.5,87.41,87.45,8015.0,69.4684,69.4843,69.4128,69.4446,8015.0
2016-08-10 14:30:00,87.46,87.47,87.42,87.43,6895.0,69.4525,69.4605,69.4207,69.4287,6895.0
2016-08-10 14:40:00,87.44,87.48,87.43,87.48,12050.0,69.4366,69.4684,69.4287,69.4684,12050.0
2016-08-10 14:50:00,87.47,87.48,87.45,87.46,9895.0,69.4605,69.4684,69.4446,69.4525,9895.0
2016-08-10 15:00:00,87.45,87.49,87.42,87.49,50765.0,69.4446,69.4763,69.4207,69.4763,50765.0
2016-08-10 15:10:00,87.49,87.54,87.49,87.54,11942.0,69.4763,69.516,69.4763,69.516,11942.0
2016-08-10 15:20:00,87.54,87.6,87.53,87.56,7805.0,69.516,69.5637,69.5081,69.5319,7805.0
2016-08-10 15:30:00,87.56,87.57,87.51,87.52,10584.0,69.5319,69.5399,69.4922,69.5002,10584.0
2016-08-10 15:40:00,87.52,87.54,87.47,87.49,22232.0,69.5002,69.516,69.4605,69.4763,22232.0
2016-08-10 15:50:00,87.49,87.56,87.45,87.56,36037.0,69.4763,69.5319,69.4446,69.5319,36037.0
2016-08-11 09:30:00,87.79,87.85,87.79,87.83,29263.0,69.7146,69.7622,69.7146,69.7463,29263.0
2016-08-11 09:40:00,87.81,87.87,87.79,87.83,22745.0,69.7304,69.7781,69.7146,69.7463,22745.0
2016-08-11 09:50:00,87.85,87.88,87.82,87.88,23151.0,69.7622,69.786,69.7384,69.786,23151.0
2016-08-11 10:00:00,87.77,87.83,87.73,87.73,22206.0,69.6987,69.7463,69.6669,69.6669,22206.0
2016-08-11 10:10:00,87.77,87.78,87.72,87.78,9545.0,69.6987,69.7066,69.659,69.7066,9545.0
2016-08-11 10:20:00,87.8,87.83,87.76,87.83,4536.0,69.7225,69.7463,69.6907,69.7463,4536.0
2016-08-11 10:30:00,87.84,87.96,87.84,87.94,5671.0,69.7543,69.8496,69.7543,69.8337,5671.0
2016-08-11 10:40:00,87.95,88.0,87.93,87.99,13505.0,69.8416,69.8813,69.8257,69.8734,13505.0
2016-08-11 10:50:00,88.0,88.0,87.93,87.98,3582.0,69.8813,69.8813,69.8257,69.8654,3582.0
2016-08-11 11:00:00,87.97,87.98,87.92,87.97,2800.0,69.8575,69.8654,69.8178,69.8575,2800.0
2016-08-11 11:10:00,87.94,87.98,87.93,87.96,8454.0,69.8337,69.8654,69.8257,69.8496,8454.0
2016-08-11 11:20:00,87.95,88.03,87.94,88.03,10758.0,69.8416,69.9052,69.8337,69.9052,10758.0
2016-08-11 11:30:00,88.02,88.08,87.99,88.07,14244.0,69.8972,69.9449,69.8734,69.9369,14244.0
2016-08-11 11:40:00,88.05,88.05,88.02,88.04,2459.0,69.921,69.921,69.8972,69.9131,2459.0
2016-08-11 11:50:00,88.04,88.06,88.02,88.02,2795.0,69.9131,69.929,69.8972,69.8972,2795.0
2016-08-11 12:00:00,88.04,88.04,87.99,88.02,25389.0,69.9131,69.9131,69.8734,69.8972,25389.0
2016-08-11 12:10:00,88.04,88.05,87.99,88.0,5805.0,69.9131,69.921,69.8734,69.8813,5805.0
2016-08-11 12:20:00,88.0,88.05,88.0,88.02,6426.0,69.8813,69.921,69.8813,69.8972,6426.0
2016-08-11 12:30:00,88.03,88.06,88.01,88.02,18538.0,69.9052,69.929,69.8893,69.8972,18538.0
2016-08-11 12:40:00,88.02,88.04,88.01,88.03,6029.0,69.8972,69.9131,69.8893,69.9052,6029.0
2016-08-11 12:50:00,88.04,88.05,88.02,88.04,4909.0,69.9131,69.921,69.8972,69.9131,4909.0
2016-08-11 13:00:00,88.04,88.08,88.02,88.05,4700.0,69.9131,69.9449,69.8972,69.921,4700.0
2016-08-11 13:10:00,88.07,88.07,88.03,88.04,2098.0,69.9369,69.9369,69.9052,69.9131,2098.0
2016-08-11 13:20:00,88.04,88.04,88.0,88.01,74143.0,69.9131,69.9131,69.8813,69.8893,74143.0
2016-08-11 13:30:00,88.01,88.02,88.0,88.02,10625.0,69.8893,69.8972,69.8813,69.8972,10625.0
2016-08-11 13:40:00,88.01,88.03,88.0,88.03,2916.0,69.8893,69.9052,69.8813,69.9052,2916.0
2016-08-11 13:50:00,88.02,88.05,88.01,88.02,20563.0,69.8972,69.921,69.8893,69.8972,20563.0
2016-08-11 14:00:00,88.02,88.08,88.01,88.06,12715.0,69.8972,69.9449,69.8893,69.929,12715.0
2016-08-11 14:10:00,88.07,88.1,88.05,88.05,25286.0,69.9369,69.9607,69.921,69.921,25286.0
2016-08-11 14:20:00,88.06,88.09,88.04,88.08,20287.0,69.929,69.9528,69.9131,69.9449,20287.0
2016-08-11 14:30:00,88.07,88.07,88.03,88.06,26150.0,69.9369,69.9369,69.9052,69.929,26150.0
2016-08-11 14:40:00,88.06,88.06,88.04,88.04,21653.0,69.929,69.929,69.9131,69.9131,21653.0
2016-08-11 14:50:00,88.04,88.08,87.97,88.01,18602.0,69.9131,69.9449,69.8575,69.8893,18602.0
2016-08-11 15:00:00,88.01,88.03,88.0,88.02,5227.0,69.8893,69.9052,69.8813,69.8972,5227.0
2016-08-11 15:10:00,88.03,88.05,88.02,88.03,7383.0,69.9052,69.921,69.8972,69.9052,7383.0
2016-08-11 15:20:00,88.02,88.03,87.99,87.99,13865.0,69.8972,69.9052,69.8734,69.8734,13865.0
2016-08-11 15:30:00,88.0,88.07,88.0,88.04,7933.0,69.8813,69.9369,69.8813,69.9131,7933.0
2016-08-11 15:40:00,88.06,88.12,88.05,88.1,9047.0,69.929,69.9766,69.921,69.9607,9047.0
2016-08-11 15:50:00,88.09,88.09,88.02,88.02,27208.0,69.9528,69.9528,69.8972,69.8972,27208.0
2016-08-12 09:30:00,87.83,87.97,87.77,87.8,75881.0,69.7463,69.8575,69.6987,69.7225,75881.0
2016-08-12 09:40:00,87.8,87.86,87.79,87.84,21967.0,69.7225,69.7702,69.7146,69.7543,21967.0
2016-08-12 09:50:00,87.84,87.88,87.83,87.85,14439.0,69.7543,69.786,69.7463,69.7622,14439.0
2016-08-12 10:00:00,87.86,87.92,87.86,87.9,30323.0,69.7702,69.8178,69.7702,69.8019,30323.0
2016-08-12 10:10:00,87.91,87.93,87.87,87.9,9817.0,69.8099,69.8257,69.7781,69.8019,9817.0
2016-08-12 10:20:00,87.87,87.93,87.86,87.86,22489.0,69.7781,69.8257,69.7702,69.7702,22489.0
2016-08-12 10:30:00,87.88,87.9,87.86,87.9,5402.0,69.786,69.8019,69.7702,69.8019,5402.0
2016-08-12 10:40:00,87.86,87.93,87.86,87.92,12161.0,69.7702,69.8257,69.7702,69.8178,12161.0
2016-08-12 10:50:00,87.92,87.98,87.9,87.95,12580.0,69.8178,69.8654,69.8019,69.8416,12580.0
2016-08-12 11:00:00,87.98,87.98,87.95,87.97,10277.0,69.8654,69.8654,69.8416,69.8575,10277.0
2016-08-12 11:10:00,87.95,87.98,87.94,87.97,16307.0,69.8416,69.8654,69.8337,69.8575,16307.0
2016-08-12 11:20:00,87.96,88.0,87.95,87.98,14354.0,69.8496,69.8813,69.8416,69.8654,14354.0
2016-08-12 11:30:00,87.98,87.99,87.96,87.97,13543.0,69.8654,69.8734,69.8496,69.8575,13543.0
2016-08-12 11:40:00,87.94,87.95,87.91,87.93,8958.0,69.8337,69.8416,69.8099,69.8257,8958.0
2016-08-12 11:50:00,87.93,87.94,87.88,87.91,9210.0,69.8257,69.8337,69.786,69.8099,9210.0
2016-08-12 12:00:00,87.91,87.93,87.84,87.86,13282.0,69.8099,69.8257,69.7543,69.7702,13282.0
2016-08-12 12:10:00,87.85,87.87,87.81,87.83,8674.0,69.7622,69.7781,69.7304,69.7463,8674.0
2016-08-12 12:20:00,87.81,87.87,87.81,87.84,35048.0,69.7304,69.7781,69.7304,69.7543,35048.0
2016-08-12 12:30:00,87.84,87.89,87.83,87.87,22724.0,69.7543,69.794,69.7463,69.7781,22724.0
2016-08-12 12:40:00,87.88,87.89,87.85,87.86,19956.0,69.786,69.794,69.7622,69.7702,19956.0
2016-08-12 12:50:00,87.84,87.86,87.82,87.84,69887.0,69.7543,69.7702,69.7384,69.7543,69887.0
2016-08-12 13:00:00,87.83,87.83,87.72,87.72,26623.0,69.7463,69.7463,69.659,69.659,26623.0
2016-08-12 13:10:00,87.75,87.79,87.73,87.78,6827.0,69.6828,69.7146,69.6669,69.7066,6827.0
2016-08-12 13:20:00,87.77,87.81,87.76,87.81,3715.0,69.6987,69.7304,69.6907,69.7304,3715.0
2016-08-12 13:30:00,87.8,87.81,87.77,87.77,5672.0,69.7225,69.7304,69.6987,69.6987,5672.0
2016-08-12 13:40:00,87.78,87.81,87.75,87.75,77041.0,69.7066,69.7304,69.6828,69.6828,77041.0
2016-08-12 13:50:00,87.75,87.79,87.75,87.78,98531.0,69.6828,69.7146,69.6828,69.7066,98531.0
2016-08-12 14:00:00,87.76,87.8,87.75,87.79,83524.0,69.6907,69.7225,69.6828,69.7146,83524.0
2016-08-12 14:10:00,87.8,87.82,87.78,87.81,38641.0,69.7225,69.7384,69.7066,69.7304,38641.0
2016-08-12 14:20:00,87.81,87.83,87.78,87.8,13385.0,69.7304,69.7463,69.7066,69.7225,13385.0
2016-08-12 14:30:00,87.81,87.82,87.79,87.81,47618.0,69.7304,69.7384,69.7146,69.7304,47618.0
2016-08-12 14:40:00,87.81,87.86,87.8,87.84,7271.0,69.7304,69.7702,69.7225,69.7543,7271.0
2016-08-12 14:50:00,87.84,87.85,87.8,87.81,16238.0,69.7543,69.7622,69.7225,69.7304,16238.0
2016-08-12 15:00:00,87.83,87.84,87.81,87.82,10950.0,69.7463,69.7543,69.7304,69.7384,10950.0
2016-08-12 15:10:00,87.83,87.84,87.8,87.81,28080.0,69.7463,69.7543,69.7225,69.7304,28080.0
2016-08-12 15:20:00,87.8,87.84,87.8,87.84,7620.0,69.7225,69.7543,69.7225,69.7543,7620.0
2016-08-12 15:30:00,87.84,87.92,87.83,87.9,16047.0,69.7543,69.8178,69.7463,69.8019,16047.0
2016-08-12 15:40:00,87.9,87.93,87.9,87.91,128045.0,69.8019,69.8257,69.8019,69.8099,128045.0
2016-08-12 15:50:00,87.92,87.92,87.88,87.89,39947.0,69.8178,69.8178,69.786,69.794,39947.0
2016-08-15 09:30:00,88.1,88.2,88.1,88.2,44484.0,69.9607,70.0401,69.9607,70.0401,44484.0
2016-08-15 09:40:00,88.18,88.24,88.18,88.21,6612.0,70.0243,70.0719,70.0243,70.0481,6612.0
2016-08-15 09:50:00,88.21,88.22,88.13,88.17,8531.0,70.0481,70.056,69.9846,70.0163,8531.0
2016-08-15 10:00:00,88.2,88.2,88.15,88.19,33891.0,70.0401,70.0401,70.0004,70.0322,33891.0
2016-08-15 10:10:00,88.2,88.21,88.17,88.2,5653.0,70.0401,70.0481,70.0163,70.0401,5653.0
2016-08-15 10:20:00,88.21,88.26,88.21,88.24,12309.0,70.0481,70.0878,70.0481,70.0719,12309.0
2016-08-15 10:30:00,88.26,88.3,88.26,88.29,8058.0,70.0878,70.1196,70.0878,70.1116,8058.0
2016-08-15 10:40:00,88.3,88.32,88.27,88.28,5705.0,70.1196,70.1354,70.0957,70.1037,5705.0
2016-08-15 10:50:00,88.28,88.3,88.27,88.29,6384.0,70.1037,70.1196,70.0957,70.1116,6384.0
2016-08-15 11:00:00,88.3,88.32,88.27,88.3,10724.0,70.1196,70.1354,70.0957,70.1196,10724.0
2016-08-15 11:10:00,88.3,88.31,88.27,88.29,3963.0,70.1196,70.1275,70.0957,70.1116,3963.0
2016-08-15 11:20:00,88.28,88.31,88.28,88.29,7186.0,70.1037,70.1275,70.1037,70.1116,7186.0
2016-08-15 11:30:00,88.3,88.31,88.26,88.29,115225.0,70.1196,70.1275,70.0878,70.1116,115225.0
2016-08-15 11:40:00,88.28,88.3,88.23,88.23,94433.0,70.1037,70.1196,70.064,70.064,94433.0
2016-08-15 11:50:00,88.23,88.25,88.23,88.24,119963.0,70.064,70.0799,70.064,70.0719,119963.0
2016-08-15 12:00:00,88.25,88.29,88.24,88.28,3367.0,70.0799,70.1116,70.0719,70.1037,3367.0
2016-08-15 12:10:00,88.27,88.3,88.27,88.28,17332.0,70.0957,70.1196,70.0957,70.1037,17332.0
2016-08-15 12:20:00,88.29,88.3,88.27,88.28,7872.0,70.1116,70.1196,70.0957,70.1037,7872.0
2016-08-15 12:30:00,88.26,88.29,88.26,88.27,3101.0,70.0878,70.1116,70.0878,70.0957,3101.0
2016-08-15 12:40:00,88.27,88.28,88.25,88.25,4218.0,70.0957,70.1037,70.0799,70.0799,4218.0
2016-08-15 12:50:00,88.26,88.27,88.24,88.25,3983.0,70.0878,70.0957,70.0719,70.0799,3983.0
2016-08-15 13:00:00,88.26,88.27,88.24,88.25,3880.0,70.0878,70.0957,70.0719,70.0799,3880.0
2016-08-15 13:10:00,88.23,88.26,88.23,88.26,3453.0,70.064,70.0878,70.064,70.0878,3453.0
2016-08-15 13:20:00,88.26,88.27,88.24,88.27,7575.0,70.0878,70.0957,70.0719,70.0957,7575.0
2016-08-15 13:30:00,88.28,88.28,88.26,88.26,6716.0,70.1037,70.1037,70.0878,70.0878,6716.0
2016-08-15 13:40:00,88.27,88.3,88.26,88.29,9574.0,70.0957,70.1196,70.0878,70.1116,9574.0
2016-08-15 13:50:00,88.28,88.29,88.26,88.27,20163.0,70.1037,70.1116,70.0878,70.0957,20163.0
2016-08-15 14:00:00,88.27,88.27,88.23,88.26,8286.0,70.0957,70.0957,70.064,70.0878,8286.0
2016-08-15 14:10:00,88.25,88.25,88.23,88.24,29202.0,70.0799,70.0799,70.064,70.0719,29202.0
2016-08-15 14:20:00,88.23,88.25,88.22,88.25,11192.0,70.064,70.0799,70.056,70.0799,11192.0
2016-08-15 14:30:00,88.25,88.28,88.23,88.28,27785.0,70.0799,70.1037,70.064,70.1037,27785.0
2016-08-15 14:40:00,88.28,88.3,88.27,88.29,12551.0,70.1037,70.1196,70.0957,70.1116,12551.0
2016-08-15 14:50:00,88.29,88.3,88.28,88.28,9072.0,70.1116,70.1196,70.1037,70.1037,9072.0
2016-08-15 15:00:00,88.29,88.29,88.26,88.29,24427.0,70.1116,70.1116,70.0878,70.1116,24427.0
2016-08-15 15:10:00,88.3,88.3,88.21,88.23,15026.0,70.1196,70.1196,70.0481,70.064,15026.0
2016-08-15 15:20:00,88.23,88.24,88.2,88.22,5637.0,70.064,70.0719,70.0401,70.056,5637.0
2016-08-15 15:30:00,88.22,88.24,88.21,88.23,14228.0,70.056,70.0719,70.0481,70.064,14228.0
2016-08-15 15:40:00,88.22,88.26,88.21,88.21,13778.0,70.056,70.0878,70.0481,70.0481,13778.0
2016-08-15 15:50:00,88.21,88.22,88.17,88.18,23121.0,70.0481,70.056,70.0163,70.0243,23121.0
2016-08-16 09:30:00,87.97,87.99,87.83,87.88,44190.0,69.8575,69.8734,69.7463,69.786,44190.0
2016-08-16 09:40:00,87.86,87.89,87.83,87.84,1960.0,69.7702,69.794,69.7463,69.7543,1960.0
2016-08-16 09:50:00,87.86,87.92,87.85,87.92,38248.0,69.7702,69.8178,69.7622,69.8178,38248.0
2016-08-16 10:00:00,87.91,88.02,87.91,87.94,34883.0,69.8099,69.8972,69.8099,69.8337,34883.0
2016-08-16 10:10:00,87.96,87.98,87.92,87.92,10250.0,69.8496,69.8654,69.8178,69.8178,10250.0
2016-08-16 10:20:00,87.89,87.92,87.87,87.89,21188.0,69.794,69.8178,69.7781,69.794,21188.0
2016-08-16 10:30:00,87.89,87.92,87.86,87.9,10129.0,69.794,69.8178,69.7702,69.8019,10129.0
2016-08-16 10:40:00,87.91,87.93,87.85,87.89,4127.0,69.8099,69.8257,69.7622,69.794,4127.0
2016-08-16 10:50:00,87.88,87.9,87.82,87.85,11572.0,69.786,69.8019,69.7384,69.7622,11572.0
2016-08-16 11:00:00,87.85,87.92,87.83,87.91,9320.0,69.7622,69.8178,69.7463,69.8099,9320.0
2016-08-16 11:10:00,87.94,88.01,87.94,87.98,12383.0,69.8337,69.8893,69.8337,69.8654,12383.0
2016-08-16 11:20:00,88.0,88.0,87.97,87.98,2994.0,69.8813,69.8813,69.8575,69.8654,2994.0
2016-08-16 11:30:00,87.97,87.98,87.9,87.92,11182.0,69.8575,69.8654,69.8019,69.8178,11182.0
2016-08-16 11:40:00,87.92,87.94,87.88,87.91,7603.0,69.8178,69.8337,69.786,69.8099,7603.0
2016-08-16 11:50:00,87.93,87.96,87.91,87.95,22968.0,69.8257,69.8496,69.8099,69.8416,22968.0
2016-08-16 12:00:00,87.94,87.94,87.88,87.89,8630.0,69.8337,69.8337,69.786,69.794,8630.0
2016-08-16 12:10:00,87.89,87.93,87.88,87.91,25949.0,69.794,69.8257,69.786,69.8099,25949.0
2016-08-16 12:20:00,87.91,87.93,87.89,87.89,9551.0,69.8099,69.8257,69.794,69.794,9551.0
2016-08-16 12:30:00,87.89,87.91,87.87,87.91,6852.0,69.794,69.8099,69.7781,69.8099,6852.0
2016-08-16 12:40:00,87.92,87.98,87.91,87.97,2611.0,69.8178,69.8654,69.8099,69.8575,2611.0
2016-08-16 12:50:00,87.97,87.98,87.94,87.96,3967.0,69.8575,69.8654,69.8337,69.8496,3967.0
2016-08-16 13:00:00,87.96,87.99,87.96,87.97,2958.0,69.8496,69.8734,69.8496,69.8575,2958.0
2016-08-16 13:10:00,87.94,87.95,87.87,87.88,6282.0,69.8337,69.8416,69.7781,69.786,6282.0
2016-08-16 13:20:00,87.87,87.87,87.84,87.86,3227.0,69.7781,69.7781,69.7543,69.7702,3227.0
2016-08-16 13:30:00,87.86,87.86,87.84,87.84,4398.0,69.7702,69.7702,69.7543,69.7543,4398.0
2016-08-16 13:40:00,87.85,87.88,87.83,87.88,14878.0,69.7622,69.786,69.7463,69.786,14878.0
2016-08-16 13:50:00,87.87,87.88,87.86,87.86,4799.0,69.7781,69.786,69.7702,69.7702,4799.0
2016-08-16 14:00:00,87.86,87.9,87.86,87.88,53934.0,69.7702,69.8019,69.7702,69.786,53934.0
2016-08-16 14:10:00,87.88,87.89,87.81,87.83,23651.0,69.786,69.794,69.7304,69.7463,23651.0
2016-08-16 14:20:00,87.83,87.88,87.81,87.86,27893.0,69.7463,69.786,69.7304,69.7702,27893.0
2016-08-16 14:30:00,87.87,87.88,87.84,87.87,33457.0,69.7781,69.786,69.7543,69.7781,33457.0
2016-08-16 14:40:00,87.86,87.9,87.86,87.87,27081.0,69.7702,69.8019,69.7702,69.7781,27081.0
2016-08-16 14:50:00,87.88,87.94,87.88,87.92,8491.0,69.786,69.8337,69.786,69.8178,8491.0
2016-08-16 15:00:00,87.91,87.94,87.91,87.94,10575.0,69.8099,69.8337,69.8099,69.8337,10575.0
2016-08-16 15:10:00,87.93,87.94,87.88,87.9,12550.0,69.8257,69.8337,69.786,69.8019,12550.0
2016-08-16 15:20:00,87.91,87.93,87.9,87.9,15271.0,69.8099,69.8257,69.8019,69.8019,15271.0
2016-08-16 15:30:00,87.9,87.92,87.89,87.89,6725.0,69.8019,69.8178,69.794,69.794,6725.0
2016-08-16 15:40:00,87.87,87.91,87.87,87.88,10347.0,69.7781,69.8099,69.7781,69.786,10347.0
2016-08-16 15:50:00,87.89,87.89,87.76,87.77,21365.0,69.794,69.794,69.6907,69.6987,21365.0
2016-08-17 09:30:00,87.72,87.76,87.6,87.64,41067.0,69.659,69.6907,69.5637,69.5955,41067.0
2016-08-17 09:40:00,87.58,87.6,87.53,87.58,11894.0,69.5478,69.5637,69.5081,69.5478,11894.0
2016-08-17 09:50:00,87.6,87.61,87.51,87.51,4989.0,69.5637,69.5716,69.4922,69.4922,4989.0
2016-08-17 10:00:00,87.5,87.52,87.47,87.47,25068.0,69.4843,69.5002,69.4605,69.4605,25068.0
2016-08-17 10:10:00,87.51,87.55,87.5,87.55,12669.0,69.4922,69.524,69.4843,69.524,12669.0
2016-08-17 10:20:00,87.52,87.53,87.49,87.52,4566.0,69.5002,69.5081,69.4763,69.5002,4566.0
2016-08-17 10:30:00,87.53,87.59,87.52,87.53,11881.0,69.5081,69.5557,69.5002,69.5081,11881.0
2016-08-17 10:40:00,87.55,87.57,87.51,87.56,5862.0,69.524,69.5399,69.4922,69.5319,5862.0
2016-08-17 10:50:00,87.53,87.56,87.52,87.56,7191.0,69.5081,69.5319,69.5002,69.5319,7191.0
2016-08-17 11:00:00,87.57,87.58,87.55,87.56,2181.0,69.5399,69.5478,69.524,69.5319,2181.0
2016-08-17 11:10:00,87.57,87.6,87.56,87.59,1211.0,69.5399,69.5637,69.5319,69.5557,1211.0
2016-08-17 11:20:00,87.59,87.59,87.46,87.46,13583.0,69.5557,69.5557,69.4525,69.4525,13583.0
2016-08-17 11:30:00,87.46,87.5,87.42,87.43,17666.0,69.4525,69.4843,69.4207,69.4287,17666.0
2016-08-17 11:40:00,87.45,87.47,87.43,87.46,3628.0,69.4446,69.4605,69.4287,69.4525,3628.0
2016-08-17 11:50:00,87.46,87.48,87.43,87.43,9333.0,69.4525,69.4684,69.4287,69.4287,9333.0
2016-08-17 12:00:00,87.45,87.5,87.45,87.5,6505.0,69.4446,69.4843,69.4446,69.4843,6505.0
2016-08-17 12:10:00,87.49,87.52,87.47,87.51,2891.0,69.4763,69.5002,69.4605,69.4922,2891.0
2016-08-17 12:20:00,87.5,87.58,87.5,87.56,7475.0,69.4843,69.5478,69.4843,69.5319,7475.0
2016-08-17 12:30:00,87.56,87.58,87.55,87.58,3316.0,69.5319,69.5478,69.524,69.5478,3316.0
2016-08-17 12:40:00,87.57,87.72,87.56,87.72,4670.0,69.5399,69.659,69.5319,69.659,4670.0
2016-08-17 12:50:00,87.75,87.75,87.72,87.73,14283.0,69.6828,69.6828,69.659,69.6669,14283.0
2016-08-17 13:00:00,87.74,87.75,87.7,87.71,7397.0,69.6749,69.6828,69.6431,69.651,7397.0
2016-08-17 13:10:00,87.73,87.73,87.7,87.71,2200.0,69.6669,69.6669,69.6431,69.651,2200.0
2016-08-17 13:20:00,87.71,87.73,87.69,87.72,12995.0,69.651,69.6669,69.6352,69.659,12995.0
2016-08-17 13:30:00,87.72,87.81,87.72,87.81,3104.0,69.659,69.7304,69.659,69.7304,3104.0
2016-08-17 13:40:00,87.85,87.86,87.78,87.79,9290.0,69.7622,69.7702,69.7066,69.7146,9290.0
2016-08-17 13:50:00,87.79,87.79,87.73,87.74,4625.0,69.7146,69.7146,69.6669,69.6749,4625.0
2016-08-17 14:00:00,87.73,87.85,87.61,87.83,35960.0,69.6669,69.7622,69.5716,69.7463,35960.0
2016-08-17 14:10:00,87.84,87.98,87.82,87.86,53009.0,69.7543,69.8654,69.7384,69.7702,53009.0
2016-08-17 14:20:00,87.89,87.9,87.8,87.9,21548.0,69.794,69.8019,69.7225,69.8019,21548.0
2016-08-17 14:30:00,87.84,87.89,87.79,87.89,21695.0,69.7543,69.794,69.7146,69.794,21695.0
2016-08-17 14:40:00,87.86,87.91,87.82,87.89,48860.0,69.7702,69.8099,69.7384,69.794,48860.0
2016-08-17 14:50:00,87.89,87.91,87.84,87.9,8117.0,69.794,69.8099,69.7543,69.8019,8117.0
2016-08-17 15:00:00,87.88,87.91,87.81,87.84,28980.0,69.786,69.8099,69.7304,69.7543,28980.0
2016-08-17 15:10:00,87.84,87.87,87.81,87.87,10695.0,69.7543,69.7781,69.7304,69.7781,10695.0
2016-08-17 15:20:00,87.86,87.95,87.85,87.94,19471.0,69.7702,69.8416,69.7622,69.8337,19471.0
2016-08-17 15:30:00,87.94,87.98,87.93,87.98,5334.0,69.8337,69.8654,69.8257,69.8654,5334.0
2016-08-17 15:40:00,87.98,88.04,87.96,88.01,13957.0,69.8654,69.9131,69.8496,69.8893,13957.0
2016-08-17 15:50:00,88.03,88.04,87.94,87.97,25800.0,69.9052,69.9131,69.8337,69.8575,25800.0
2016-08-18 09:30:00,87.95,88.06,87.95,88.04,34447.0,69.8416,69.929,69.8416,69.9131,34447.0
2016-08-18 09:40:00,87.95,88.02,87.93,88.01,14400.0,69.8416,69.8972,69.8257,69.8893,14400.0
2016-08-18 09:50:00,87.97,88.03,87.96,88.0,1926.0,69.8575,69.9052,69.8496,69.8813,1926.0
2016-08-18 10:00:00,88.02,88.03,87.99,88.0,20692.0,69.8972,69.9052,69.8734,69.8813,20692.0
2016-08-18 10:10:00,88.01,88.06,88.0,88.05,12506.0,69.8893,69.929,69.8813,69.921,12506.0
2016-08-18 10:20:00,88.07,88.07,88.01,88.04,13496.0,69.9369,69.9369,69.8893,69.9131,13496.0
2016-08-18 10:30:00,88.05,88.09,88.04,88.09,12999.0,69.921,69.9528,69.9131,69.9528,12999.0
2016-08-18 10:40:00,88.06,88.1,88.05,88.07,5238.0,69.929,69.9607,69.921,69.9369,5238.0
2016-08-18 10:50:00,88.1,88.19,88.08,88.17,17496.0,69.9607,70.0322,69.9449,70.0163,17496.0
2016-08-18 11:00:00,88.19,88.19,88.14,88.16,6415.0,70.0322,70.0322,69.9925,70.0084,6415.0
2016-08-18 11:10:00,88.15,88.15,88.09,88.11,14922.0,70.0004,70.0004,69.9528,69.9687,14922.0
2016-08-18 11:20:00,88.11,88.17,88.11,88.16,8657.0,69.9687,70.0163,69.9687,70.0084,8657.0
2016-08-18 11:30:00,88.17,88.17,88.14,88.14,1184.0,70.0163,70.0163,69.9925,69.9925,1184.0
2016-08-18 11:40:00,88.13,88.15,88.12,88.14,11893.0,69.9846,70.0004,69.9766,69.9925,11893.0
2016-08-18 11:50:00,88.12,88.13,88.07,88.07,7739.0,69.9766,69.9846,69.9369,69.9369,7739.0
2016-08-18 12:00:00,88.07,88.07,88.02,88.03,14480.0,69.9369,69.9369,69.8972,69.9052,14480.0
2016-08-18 12:10:00,88.03,88.04,88.02,88.02,3517.0,69.9052,69.9131,69.8972,69.8972,3517.0
2016-08-18 12:20:00,88.02,88.02,87.97,87.98,11575.0,69.8972,69.8972,69.8575,69.8654,11575.0
2016-08-18 12:30:00,87.97,87.99,87.94,87.98,13425.0,69.8575,69.8734,69.8337,69.8654,13425.0
2016-08-18 12:40:00,87.98,88.03,87.97,88.02,8036.0,69.8654,69.9052,69.8575,69.8972,8036.0
2016-08-18 12:50:00,88.01,88.04,88.0,88.01,3974.0,69.8893,69.9131,69.8813,69.8893,3974.0
2016-08-18 13:00:00,88.02,88.05,88.01,88.05,5753.0,69.8972,69.921,69.8893,69.921,5753.0
2016-08-18 13:10:00,88.06,88.08,88.04,88.06,8101.0,69.929,69.9449,69.9131,69.929,8101.0
2016-08-18 13:20:00,88.06,88.07,88.04,88.04,12155.0,69.929,69.9369,69.9131,69.9131,12155.0
2016-08-18 13:30:00,88.06,88.09,88.06,88.09,2498.0,69.929,69.9528,69.929,69.9528,2498.0
2016-08-18 13:40:00,88.08,88.12,88.08,88.1,2395.0,69.9449,69.9766,69.9449,69.9607,2395.0
2016-08-18 13:50:00,88.09,88.1,88.07,88.08,1046.0,69.9528,69.9607,69.9369,69.9449,1046.0
2016-08-18 14:00:00,88.09,88.1,88.06,88.09,26299.0,69.9528,69.9607,69.929,69.9528,26299.0
2016-08-18 14:10:00,88.1,88.12,88.08,88.11,52006.0,69.9607,69.9766,69.9449,69.9687,52006.0
2016-08-18 14:20:00,88.12,88.12,88.09,88.11,37361.0,69.9766,69.9766,69.9528,69.9687,37361.0
2016-08-18 14:30:00,88.11,88.11,88.04,88.09,26441.0,69.9687,69.9687,69.9131,69.9528,26441.0
2016-08-18 14:40:00,88.08,88.11,88.07,88.09,80264.0,69.9449,69.9687,69.9369,69.9528,80264.0
2016-08-18 14:50:00,88.11,88.12,88.07,88.11,15974.0,69.9687,69.9766,69.9369,69.9687,15974.0
2016-08-18 15:00:00,88.1,88.19,88.1,88.19,16931.0,69.9607,70.0322,69.9607,70.0322,16931.0
2016-08-18 15:10:00,88.19,88.19,88.17,88.19,12335.0,70.0322,70.0322,70.0163,70.0322,12335.0
2016-08-18 15:20:00,88.19,88.21,88.18,88.19,38398.0,70.0322,70.0481,70.0243,70.0322,38398.0
2016-08-18 15:30:00,88.19,88.21,88.18,88.19,7037.0,70.0322,70.0481,70.0243,70.0322,7037.0
2016-08-18 15:40:00,88.19,88.23,88.16,88.18,14412.0,70.0322,70.064,70.0084,70.0243,14412.0
2016-08-18 15:50:00,88.19,88.28,88.18,88.27,33442.0,70.0322,70.1037,70.0243,70.0957,33442.0
2016-08-19 09:30:00,88.06,88.1,87.83,87.84,35751.0,69.929,69.9607,69.7463,69.7543,35751.0
2016-08-19 09:40:00,87.79,87.86,87.72,87.74,8300.0,69.7146,69.7702,69.659,69.6749,8300.0
2016-08-19 09:50:00,87.74,87.79,87.74,87.76,13579.0,69.6749,69.7146,69.6749,69.6907,13579.0
2016-08-19 10:00:00,87.76,87.8,87.74,87.8,36931.0,69.6907,69.7225,69.6749,69.7225,36931.0
2016-08-19 10:10:00,87.79,87.84,87.78,87.84,6742.0,69.7146,69.7543,69.7066,69.7543,6742.0
2016-08-19 10:20:00,87.86,87.92,87.84,87.92,7979.0,69.7702,69.8178,69.7543,69.8178,7979.0
2016-08-19 10:30:00,87.94,87.98,87.94,87.94,5000.0,69.8337,69.8654,69.8337,69.8337,5000.0
2016-08-19 10:40:00,87.94,88.02,87.93,87.97,6078.0,69.8337,69.8972,69.8257,69.8575,6078.0
2016-08-19 10:50:00,87.98,87.98,87.94,87.97,25988.0,69.8654,69.8654,69.8337,69.8575,25988.0
2016-08-19 11:00:00,87.97,87.99,87.95,87.98,4898.0,69.8575,69.8734,69.8416,69.8654,4898.0
2016-08-19 11:10:00,87.98,88.0,87.96,87.98,6278.0,69.8654,69.8813,69.8496,69.8654,6278.0
2016-08-19 11:20:00,87.97,88.01,87.97,88.0,4335.0,69.8575,69.8893,69.8575,69.8813,4335.0
2016-08-19 11:30:00,88.03,88.03,87.95,87.95,4669.0,69.9052,69.9052,69.8416,69.8416,4669.0
2016-08-19 11:40:00,87.95,87.98,87.94,87.97,7101.0,69.8416,69.8654,69.8337,69.8575,7101.0
2016-08-19 11:50:00,87.95,88.0,87.95,87.98,2975.0,69.8416,69.8813,69.8416,69.8654,2975.0
2016-08-19 12:00:00,88.02,88.05,88.01,88.04,29891.0,69.8972,69.921,69.8893,69.9131,29891.0
2016-08-19 12:10:00,88.04,88.07,87.97,87.99,7482.0,69.9131,69.9369,69.8575,69.8734,7482.0
2016-08-19 12:20:00,87.99,88.05,87.98,88.04,7240.0,69.8734,69.921,69.8654,69.9131,7240.0
2016-08-19 12:30:00,88.04,88.06,87.99,88.01,7674.0,69.9131,69.929,69.8734,69.8893,7674.0
2016-08-19 12:40:00,87.99,87.99,87.94,87.95,3959.0,69.8734,69.8734,69.8337,69.8416,3959.0
2016-08-19 12:50:00,87.89,87.91,87.87,87.88,4770.0,69.794,69.8099,69.7781,69.786,4770.0
2016-08-19 13:00:00,87.89,87.91,87.87,87.91,3676.0,69.794,69.8099,69.7781,69.8099,3676.0
2016-08-19 13:10:00,87.92,87.95,87.91,87.92,5924.0,69.8178,69.8416,69.8099,69.8178,5924.0
2016-08-19 13:20:00,87.93,87.95,87.92,87.93,16987.0,69.8257,69.8416,69.8178,69.8257,16987.0
2016-08-19 13:30:00,87.94,87.95,87.9,87.95,34874.0,69.8337,69.8416,69.8019,69.8416,34874.0
2016-08-19 13:40:00,87.95,88.0,87.95,87.98,13150.0,69.8416,69.8813,69.8416,69.8654,13150.0
2016-08-19 13:50:00,88.01,88.02,87.97,87.97,5663.0,69.8893,69.8972,69.8575,69.8575,5663.0
2016-08-19 14:00:00,87.99,88.02,87.98,88.01,11378.0,69.8734,69.8972,69.8654,69.8893,11378.0
2016-08-19 14:10:00,88.01,88.03,87.99,88.01,20558.0,69.8893,69.9052,69.8734,69.8893,20558.0
2016-08-19 14:20:00,88.02,88.03,88.0,88.01,35123.0,69.8972,69.9052,69.8813,69.8893,35123.0
2016-08-19 14:30:00,88.01,88.06,88.0,88.05,6009.0,69.8893,69.929,69.8813,69.921,6009.0
2016-08-19 14:40:00,88.04,88.08,88.04,88.06,6663.0,69.9131,69.9449,69.9131,69.929,6663.0
2016-08-19 14:50:00,88.05,88.12,88.05,88.09,2321.0,69.921,69.9766,69.921,69.9528,2321.0
2016-08-19 15:00:00,88.09,88.11,88.07,88.11,27741.0,69.9528,69.9687,69.9369,69.9687,27741.0
2016-08-19 15:10:00,88.1,88.12,88.07,88.1,16837.0,69.9607,69.9766,69.9369,69.9607,16837.0
2016-08-19 15:20:00,88.11,88.15,88.09,88.14,7219.0,69.9687,70.0004,69.9528,69.9925,7219.0
2016-08-19 15:30:00,88.15,88.16,88.11,88.11,11884.0,70.0004,70.0084,69.9687,69.9687,11884.0
2016-08-19 15:40:00,88.11,88.12,88.08,88.08,9185.0,69.9687,69.9766,69.9449,69.9449,9185.0
2016-08-19 15:50:00,88.09,88.12,88.07,88.07,13813.0,69.9528,69.9766,69.9369,69.9369,13813.0
2016-08-22 09:30:00,87.97,87.97,87.67,87.77,40071.0,69.8575,69.8575,69.6193,69.6987,40071.0
2016-08-22 09:40:00,87.7,87.76,87.68,87.69,5856.0,69.6431,69.6907,69.6272,69.6352,5856.0
2016-08-22 09:50:00,87.67,87.78,87.66,87.77,9459.0,69.6193,69.7066,69.6113,69.6987,9459.0
2016-08-22 10:00:00,87.76,87.77,87.72,87.76,29961.0,69.6907,69.6987,69.659,69.6907,29961.0
2016-08-22 10:10:00,87.76,87.99,87.76,87.98,15176.0,69.6907,69.8734,69.6907,69.8654,15176.0
2016-08-22 10:20:00,87.96,88.04,87.94,88.02,7825.0,69.8496,69.9131,69.8337,69.8972,7825.0
2016-08-22 10:30:00,88.04,88.07,88.02,88.04,8108.0,69.9131,69.9369,69.8972,69.9131,8108.0
2016-08-22 10:40:00,88.04,88.08,88.03,88.06,17238.0,69.9131,69.9449,69.9052,69.929,17238.0
2016-08-22 10:50:00,88.06,88.06,88.0,88.0,25298.0,69.929,69.929,69.8813,69.8813,25298.0
2016-08-22 11:00:00,88.02,88.06,88.02,88.05,18437.0,69.8972,69.929,69.8972,69.921,18437.0
2016-08-22 11:10:00,88.05,88.06,87.97,87.97,10334.0,69.921,69.929,69.8575,69.8575,10334.0
2016-08-22 11:20:00,87.92,87.93,87.8,87.81,17292.0,69.8178,69.8257,69.7225,69.7304,17292.0
2016-08-22 11:30:00,87.8,87.87,87.79,87.86,4925.0,69.7225,69.7781,69.7146,69.7702,4925.0
2016-08-22 11:40:00,87.84,87.86,87.82,87.85,12971.0,69.7543,69.7702,69.7384,69.7622,12971.0
2016-08-22 11:50:00,87.84,87.89,87.84,87.87,11594.0,69.7543,69.794,69.7543,69.7781,11594.0
2016-08-22 12:00:00,87.88,87.88,87.84,87.85,17669.0,69.786,69.786,69.7543,69.7622,17669.0
2016-08-22 12:10:00,87.83,87.87,87.81,87.84,9932.0,69.7463,69.7781,69.7304,69.7543,9932.0
2016-08-22 12:20:00,87.86,88.1,87.85,88.07,11298.0,69.7702,69.9607,69.7622,69.9369,11298.0
2016-08-22 12:30:00,88.06,88.07,88.03,88.04,3850.0,69.929,69.9369,69.9052,69.9131,3850.0
2016-08-22 12:40:00,88.05,88.05,87.96,88.0,7300.0,69.921,69.921,69.8496,69.8813,7300.0
2016-08-22 12:50:00,88.0,88.01,87.95,87.97,2820.0,69.8813,69.8893,69.8416,69.8575,2820.0
2016-08-22 13:00:00,87.97,87.99,87.95,87.95,4127.0,69.8575,69.8734,69.8416,69.8416,4127.0
2016-08-22 13:10:00,87.96,88.0,87.96,87.99,6978.0,69.8496,69.8813,69.8496,69.8734,6978.0
2016-08-22 13:20:00,87.99,88.0,87.8,87.87,9805.0,69.8734,69.8813,69.7225,69.7781,9805.0
2016-08-22 13:30:00,87.86,87.87,87.83,87.85,15167.0,69.7702,69.7781,69.7463,69.7622,15167.0
2016-08-22 13:40:00,87.86,87.99,87.85,87.99,8616.0,69.7702,69.8734,69.7622,69.8734,8616.0
2016-08-22 13:50:00,87.98,88.0,87.97,87.99,10771.0,69.8654,69.8813,69.8575,69.8734,10771.0
2016-08-22 14:00:00,87.97,88.03,87.97,88.03,14273.0,69.8575,69.9052,69.8575,69.9052,14273.0
2016-08-22 14:10:00,88.02,88.05,87.98,88.0,145361.0,69.8972,69.921,69.8654,69.8813,145361.0
2016-08-22 14:20:00,88.0,88.03,87.91,87.92,35799.0,69.8813,69.9052,69.8099,69.8178,35799.0
2016-08-22 14:30:00,87.9,87.97,87.9,87.96,7876.0,69.8019,69.8575,69.8019,69.8496,7876.0
2016-08-22 14:40:00,87.96,88.0,87.96,87.98,3703.0,69.8496,69.8813,69.8496,69.8654,3703.0
2016-08-22 14:50:00,88.0,88.01,87.93,87.95,11635.0,69.8813,69.8893,69.8257,69.8416,11635.0
2016-08-22 15:00:00,87.95,88.01,87.94,87.99,14167.0,69.8416,69.8893,69.8337,69.8734,14167.0
2016-08-22 15:10:00,88.0,88.02,87.98,87.99,6548.0,69.8813,69.8972,69.8654,69.8734,6548.0
2016-08-22 15:20:00,87.99,88.03,87.99,88.03,8871.0,69.8734,69.9052,69.8734,69.9052,8871.0
2016-08-22 15:30:00,88.02,88.04,88.0,88.0,10083.0,69.8972,69.9131,69.8813,69.8813,10083.0
2016-08-22 15:40:00,88.0,88.03,88.0,88.01,8566.0,69.8813,69.9052,69.8813,69.8893,8566.0
2016-08-22 15:50:00,88.0,88.01,87.97,88.01,15264.0,69.8813,69.8893,69.8575,69.8893,15264.0
2016-08-23 09:30:00,88.24,88.43,88.24,88.38,27794.0,70.0719,70.2228,70.0719,70.1831,27794.0
2016-08-23 09:40:00,88.38,88.44,88.37,88.4,25961.0,70.1831,70.2307,70.1751,70.199,25961.0
2016-08-23 09:50:00,88.39,88.44,88.38,88.4,8960.0,70.191,70.2307,70.1831,70.199,8960.0
2016-08-23 10:00:00,88.43,88.44,88.37,88.38,26191.0,70.2228,70.2307,70.1751,70.1831,26191.0
2016-08-23 10:10:00,88.37,88.41,88.35,88.35,10892.0,70.1751,70.2069,70.1593,70.1593,10892.0
2016-08-23 10:20:00,88.38,88.39,88.34,88.36,5596.0,70.1831,70.191,70.1513,70.1672,5596.0
2016-08-23 10:30:00,88.36,88.38,88.31,88.34,5171.0,70.1672,70.1831,70.1275,70.1513,5171.0
2016-08-23 10:40:00,88.32,88.41,88.32,88.39,7879.0,70.1354,70.2069,70.1354,70.191,7879.0
2016-08-23 10:50:00,88.39,88.39,88.36,88.38,4909.0,70.191,70.191,70.1672,70.1831,4909.0
2016-08-23 11:00:00,88.38,88.39,88.28,88.3,13508.0,70.1831,70.191,70.1037,70.1196,13508.0
2016-08-23 11:10:00,88.28,88.33,88.28,88.31,3193.0,70.1037,70.1434,70.1037,70.1275,3193.0
2016-08-23 11:20:00,88.33,88.34,88.3,88.3,7962.0,70.1434,70.1513,70.1196,70.1196,7962.0
2016-08-23 11:30:00,88.32,88.33,88.3,88.31,2801.0,70.1354,70.1434,70.1196,70.1275,2801.0
2016-08-23 11:40:00,88.33,88.34,88.32,88.33,7484.0,70.1434,70.1513,70.1354,70.1434,7484.0
2016-08-23 11:50:00,88.32,88.32,88.27,88.27,8935.0,70.1354,70.1354,70.0957,70.0957,8935.0
2016-08-23 12:00:00,88.27,88.27,88.22,88.22,8391.0,70.0957,70.0957,70.056,70.056,8391.0
2016-08-23 12:10:00,88.23,88.27,88.23,88.26,9848.0,70.064,70.0957,70.064,70.0878,9848.0
2016-08-23 12:20:00,88.27,88.3,88.26,88.26,10965.0,70.0957,70.1196,70.0878,70.0878,10965.0
2016-08-23 12:30:00,88.26,88.28,88.24,88.27,8973.0,70.0878,70.1037,70.0719,70.0957,8973.0
2016-08-23 12:40:00,88.26,88.29,88.26,88.29,8430.0,70.0878,70.1116,70.0878,70.1116,8430.0
2016-08-23 12:50:00,88.29,88.29,88.19,88.24,8202.0,70.1116,70.1116,70.0322,70.0719,8202.0
2016-08-23 13:00:00,88.22,88.27,88.21,88.25,4744.0,70.056,70.0957,70.0481,70.0799,4744.0
2016-08-23 13:10:00,88.23,88.27,88.23,88.27,42075.0,70.064,70.0957,70.064,70.0957,42075.0
2016-08-23 13:20:00,88.27,88.3,88.26,88.28,42167.0,70.0957,70.1196,70.0878,70.1037,42167.0
2016-08-23 13:30:00,88.28,88.29,88.26,88.27,22421.0,70.1037,70.1116,70.0878,70.0957,22421.0
2016-08-23 13:40:00,88.28,88.28,88.25,88.28,7580.0,70.1037,70.1037,70.0799,70.1037,7580.0
2016-08-23 13:50:00,88.27,88.29,88.26,88.27,4688.0,70.0957,70.1116,70.0878,70.0957,4688.0
2016-08-23 14:00:00,88.27,88.27,88.2,88.23,12177.0,70.0957,70.0957,70.0401,70.064,12177.0
2016-08-23 14:10:00,88.22,88.25,88.22,88.23,20598.0,70.056,70.0799,70.056,70.064,20598.0
2016-08-23 14:20:00,88.22,88.27,88.22,88.25,30464.0,70.056,70.0957,70.056,70.0799,30464.0
2016-08-23 14:30:00,88.24,88.27,88.24,88.25,38758.0,70.0719,70.0957,70.0719,70.0799,38758.0
2016-08-23 14:40:00,88.24,88.25,88.2,88.22,30521.0,70.0719,70.0799,70.0401,70.056,30521.0
2016-08-23 14:50:00,88.21,88.23,88.2,88.23,7528.0,70.0481,70.064,70.0401,70.064,7528.0
2016-08-23 15:00:00,88.2,88.23,88.2,88.21,18374.0,70.0401,70.064,70.0401,70.0481,18374.0
2016-08-23 15:10:00,88.21,88.25,88.2,88.22,9575.0,70.0481,70.0799,70.0401,70.056,9575.0
2016-08-23 15:20:00,88.22,88.22,88.2,88.21,8778.0,70.056,70.056,70.0401,70.0481,8778.0
2016-08-23 15:30:00,88.19,88.21,88.17,88.17,7713.0,70.0322,70.0481,70.0163,70.0163,7713.0
2016-08-23 15:40:00,88.16,88.2,88.16,88.16,18033.0,70.0084,70.0401,70.0084,70.0084,18033.0
2016-08-23 15:50:00,88.16,88.18,88.13,88.14,28887.0,70.0084,70.0243,69.9846,69.9925,28887.0
2016-08-24 09:30:00,88.12,88.14,88.03,88.13,48296.0,69.9766,69.9925,69.9052,69.9846,48296.0
2016-08-24 09:40:00,88.14,88.14,88.07,88.09,2682.0,69.9925,69.9925,69.9369,69.9528,2682.0
2016-08-24 09:50:00,88.1,88.12,88.08,88.11,496.0,69.9607,69.9766,69.9449,69.9687,496.0
2016-08-24 10:00:00,88.08,88.13,88.05,88.08,28196.0,69.9449,69.9846,69.921,69.9449,28196.0
2016-08-24 10:10:00,88.08,88.1,88.02,88.06,7822.0,69.9449,69.9607,69.8972,69.929,7822.0
2016-08-24 10:20:00,88.04,88.08,88.03,88.08,4177.0,69.9131,69.9449,69.9052,69.9449,4177.0
2016-08-24 10:30:00,88.06,88.08,88.03,88.05,9058.0,69.929,69.9449,69.9052,69.921,9058.0
2016-08-24 10:40:00,88.03,88.05,87.92,87.95,13210.0,69.9052,69.921,69.8178,69.8416,13210.0
2016-08-24 10:50:00,87.96,88.0,87.95,87.99,7438.0,69.8496,69.8813,69.8416,69.8734,7438.0
2016-08-24 11:00:00,87.99,88.03,87.96,88.01,17384.0,69.8734,69.9052,69.8496,69.8893,17384.0
2016-08-24 11:10:00,88.01,88.03,87.99,88.0,3458.0,69.8893,69.9052,69.8734,69.8813,3458.0
2016-08-24 11:20:00,88.0,88.03,87.96,88.03,15812.0,69.8813,69.9052,69.8496,69.9052,15812.0
2016-08-24 11:30:00,88.03,88.05,87.99,88.03,4957.0,69.9052,69.921,69.8734,69.9052,4957.0
2016-08-24 11:40:00,88.02,88.03,87.96,87.98,7870.0,69.8972,69.9052,69.8496,69.8654,7870.0
2016-08-24 11:50:00,87.98,88.0,87.96,87.99,4965.0,69.8654,69.8813,69.8496,69.8734,4965.0
2016-08-24 12:00:00,87.99,88.08,87.98,88.08,8626.0,69.8734,69.9449,69.8654,69.9449,8626.0
2016-08-24 12:10:00,88.09,88.11,88.08,88.08,11841.0,69.9528,69.9687,69.9449,69.9449,11841.0
2016-08-24 12:20:00,88.1,88.1,88.07,88.07,4669.0,69.9607,69.9607,69.9369,69.9369,4669.0
2016-08-24 12:30:00,88.06,88.1,88.06,88.1,5999.0,69.929,69.9607,69.929,69.9607,5999.0
2016-08-24 12:40:00,88.1,88.11,88.08,88.1,5892.0,69.9607,69.9687,69.9449,69.9607,5892.0
2016-08-24 12:50:00,88.11,88.17,88.11,88.14,12700.0,69.9687,70.0163,69.9687,69.9925,12700.0
2016-08-24 13:00:00,88.15,88.15,88.12,88.13,3423.0,70.0004,70.0004,69.9766,69.9846,3423.0
2016-08-24 13:10:00,88.11,88.14,88.08,88.11,4084.0,69.9687,69.9925,69.9449,69.9687,4084.0
2016-08-24 13:20:00,88.1,88.12,88.09,88.09,13157.0,69.9607,69.9766,69.9528,69.9528,13157.0
2016-08-24 13:30:00,88.09,88.1,88.07,88.07,8233.0,69.9528,69.9607,69.9369,69.9369,8233.0
2016-08-24 13:40:00,88.07,88.09,88.06,88.08,3985.0,69.9369,69.9528,69.929,69.9449,3985.0
2016-08-24 13:50:00,88.11,88.11,88.07,88.08,12939.0,69.9687,69.9687,69.9369,69.9449,12939.0
2016-08-24 14:00:00,88.06,88.07,87.98,88.02,33238.0,69.929,69.9369,69.8654,69.8972,33238.0
2016-08-24 14:10:00,88.0,88.03,87.98,88.02,23344.0,69.8813,69.9052,69.8654,69.8972,23344.0
2016-08-24 14:20:00,88.03,88.03,87.95,87.96,13847.0,69.9052,69.9052,69.8416,69.8496,13847.0
2016-08-24 14:30:00,87.98,87.98,87.94,87.95,21389.0,69.8654,69.8654,69.8337,69.8416,21389.0
2016-08-24 14:40:00,87.97,88.0,87.96,87.96,10721.0,69.8575,69.8813,69.8496,69.8496,10721.0
2016-08-24 14:50:00,87.96,88.01,87.95,87.99,5340.0,69.8496,69.8893,69.8416,69.8734,5340.0
2016-08-24 15:00:00,88.0,88.0,87.88,87.89,12512.0,69.8813,69.8813,69.786,69.794,12512.0
2016-08-24 15:10:00,87.91,87.94,87.89,87.9,11133.0,69.8099,69.8337,69.794,69.8019,11133.0
2016-08-24 15:20:00,87.9,87.93,87.88,87.88,28189.0,69.8019,69.8257,69.786,69.786,28189.0
2016-08-24 15:30:00,87.88,87.92,87.79,87.79,14202.0,69.786,69.8178,69.7146,69.7146,14202.0
2016-08-24 15:40:00,87.77,87.77,87.7,87.76,15198.0,69.6987,69.6987,69.6431,69.6907,15198.0
2016-08-24 15:50:00,87.76,87.88,87.76,87.88,22409.0,69.6907,69.786,69.6907,69.786,22409.0
2016-08-25 09:30:00,87.73,87.86,87.7,87.78,20994.0,69.6669,69.7702,69.6431,69.7066,20994.0
2016-08-25 09:40:00,87.76,87.86,87.76,87.82,36911.0,69.6907,69.7702,69.6907,69.7384,36911.0
2016-08-25 09:50:00,87.78,87.85,87.75,87.83,6613.0,69.7066,69.7622,69.6828,69.7463,6613.0
2016-08-25 10:00:00,87.83,87.95,87.81,87.9,46185.0,69.7463,69.8416,69.7304,69.8019,46185.0
2016-08-25 10:10:00,87.9,87.94,87.86,87.9,17854.0,69.8019,69.8337,69.7702,69.8019,17854.0
2016-08-25 10:20:00,87.87,87.91,87.87,87.88,5156.0,69.7781,69.8099,69.7781,69.786,5156.0
2016-08-25 10:30:00,87.88,87.9,87.83,87.83,3921.0,69.786,69.8019,69.7463,69.7463,3921.0
2016-08-25 10:40:00,87.84,87.88,87.81,87.86,4548.0,69.7543,69.786,69.7304,69.7702,4548.0
2016-08-25 10:50:00,87.88,87.89,87.8,87.88,3258.0,69.786,69.794,69.7225,69.786,3258.0
2016-08-25 11:00:00,87.91,87.99,87.91,87.98,13332.0,69.8099,69.8734,69.8099,69.8654,13332.0
2016-08-25 11:10:00,87.97,88.01,87.95,87.98,11001.0,69.8575,69.8893,69.8416,69.8654,11001.0
2016-08-25 11:20:00,88.0,88.01,87.93,87.96,14731.0,69.8813,69.8893,69.8257,69.8496,14731.0
2016-08-25 11:30:00,87.96,87.99,87.94,87.96,4011.0,69.8496,69.8734,69.8337,69.8496,4011.0
2016-08-25 11:40:00,87.95,87.97,87.91,87.97,17173.0,69.8416,69.8575,69.8099,69.8575,17173.0
2016-08-25 11:50:00,87.96,87.96,87.9,87.91,5294.0,69.8496,69.8496,69.8019,69.8099,5294.0
2016-08-25 12:00:00,87.91,87.91,87.85,87.86,11464.0,69.8099,69.8099,69.7622,69.7702,11464.0
2016-08-25 12:10:00,87.88,87.88,87.83,87.87,10714.0,69.786,69.786,69.7463,69.7781,10714.0
2016-08-25 12:20:00,87.91,87.91,87.86,87.88,8525.0,69.8099,69.8099,69.7702,69.786,8525.0
2016-08-25 12:30:00,87.9,87.95,87.88,87.95,21767.0,69.8019,69.8416,69.786,69.8416,21767.0
2016-08-25 12:40:00,87.95,87.98,87.94,87.95,6252.0,69.8416,69.8654,69.8337,69.8416,6252.0
2016-08-25 12:50:00,87.95,87.96,87.92,87.95,6886.0,69.8416,69.8496,69.8178,69.8416,6886.0
2016-08-25 13:00:00,87.96,87.96,87.91,87.92,2708.0,69.8496,69.8496,69.8099,69.8178,2708.0
2016-08-25 13:10:00,87.92,87.92,87.88,87.9,8960.0,69.8178,69.8178,69.786,69.8019,8960.0
2016-08-25 13:20:00,87.9,87.93,87.89,87.92,26006.0,69.8019,69.8257,69.794,69.8178,26006.0
2016-08-25 13:30:00,87.94,87.94,87.77,87.78,21699.0,69.8337,69.8337,69.6987,69.7066,21699.0
2016-08-25 13:40:00,87.77,87.81,87.75,87.78,16180.0,69.6987,69.7304,69.6828,69.7066,16180.0
2016-08-25 13:50:00,87.8,87.83,87.76,87.83,8118.0,69.7225,69.7463,69.6907,69.7463,8118.0
2016-08-25 14:00:00,87.83,87.85,87.73,87.76,14041.0,69.7463,69.7622,69.6669,69.6907,14041.0
2016-08-25 14:10:00,87.78,87.83,87.76,87.8,9189.0,69.7066,69.7463,69.6907,69.7225,9189.0
2016-08-25 14:20:00,87.79,87.79,87.74,87.78,16980.0,69.7146,69.7146,69.6749,69.7066,16980.0
2016-08-25 14:30:00,87.78,87.81,87.77,87.8,30554.0,69.7066,69.7304,69.6987,69.7225,30554.0
2016-08-25 14:40:00,87.8,87.82,87.76,87.78,16485.0,69.7225,69.7384,69.6907,69.7066,16485.0
2016-08-25 14:50:00,87.78,87.78,87.71,87.74,8241.0,69.7066,69.7066,69.651,69.6749,8241.0
2016-08-25 15:00:00,87.76,87.77,87.71,87.77,22231.0,69.6907,69.6987,69.651,69.6987,22231.0
2016-08-25 15:10:00,87.8,87.81,87.76,87.77,8496.0,69.7225,69.7304,69.6907,69.6987,8496.0
2016-08-25 15:20:00,87.79,87.84,87.77,87.82,10283.0,69.7146,69.7543,69.6987,69.7384,10283.0
2016-08-25 15:30:00,87.8,87.83,87.78,87.8,10564.0,69.7225,69.7463,69.7066,69.7225,10564.0
2016-08-25 15:40:00,87.81,87.81,87.77,87.78,5448.0,69.7304,69.7304,69.6987,69.7066,5448.0
2016-08-25 15:50:00,87.77,87.82,87.73,87.82,30892.0,69.6987,69.7384,69.6669,69.7384,30892.0
2016-08-26 09:30:00,87.92,88.19,87.92,88.15,21975.0,69.8178,70.0322,69.8178,70.0004,21975.0
2016-08-26 09:40:00,88.16,88.16,88.11,88.14,31769.0,70.0084,70.0084,69.9687,69.9925,31769.0
2016-08-26 09:50:00,88.11,88.12,88.04,88.04,16000.0,69.9687,69.9766,69.9131,69.9131,16000.0
2016-08-26 10:00:00,88.04,88.27,87.84,88.17,46922.0,69.9131,70.0957,69.7543,70.0163,46922.0
2016-08-26 10:10:00,88.17,88.41,88.13,88.36,44090.0,70.0163,70.2069,69.9846,70.1672,44090.0
2016-08-26 10:20:00,88.36,88.4,88.31,88.33,24216.0,70.1672,70.199,70.1275,70.1434,24216.0
2016-08-26 10:30:00,88.37,88.37,88.26,88.3,18252.0,70.1751,70.1751,70.0878,70.1196,18252.0
2016-08-26 10:40:00,88.27,88.27,88.22,88.24,13058.0,70.0957,70.0957,70.056,70.0719,13058.0
2016-08-26 10:50:00,88.21,88.27,88.18,88.25,12801.0,70.0481,70.0957,70.0243,70.0799,12801.0
2016-08-26 11:00:00,88.25,88.26,88.19,88.22,15395.0,70.0799,70.0878,70.0322,70.056,15395.0
2016-08-26 11:10:00,88.2,88.28,88.18,88.23,22876.0,70.0401,70.1037,70.0243,70.064,22876.0
2016-08-26 11:20:00,88.23,88.27,88.22,88.27,25005.0,70.064,70.0957,70.056,70.0957,25005.0
2016-08-26 11:30:00,88.26,88.26,88.09,88.09,7039.0,70.0878,70.0878,69.9528,69.9528,7039.0
2016-08-26 11:40:00,88.07,88.08,87.97,88.01,16088.0,69.9369,69.9449,69.8575,69.8893,16088.0
2016-08-26 11:50:00,87.97,87.97,87.72,87.78,18439.0,69.8575,69.8575,69.659,69.7066,18439.0
2016-08-26 12:00:00,87.77,87.77,87.49,87.56,27555.0,69.6987,69.6987,69.4763,69.5319,27555.0
2016-08-26 12:10:00,87.55,87.56,87.42,87.56,25299.0,69.524,69.5319,69.4207,69.5319,25299.0
2016-08-26 12:20:00,87.55,87.62,87.53,87.56,13652.0,69.524,69.5796,69.5081,69.5319,13652.0
2016-08-26 12:30:00,87.55,87.6,87.5,87.59,5885.0,69.524,69.5637,69.4843,69.5557,5885.0
2016-08-26 12:40:00,87.59,87.67,87.59,87.66,40039.0,69.5557,69.6193,69.5557,69.6113,40039.0
2016-08-26 12:50:00,87.65,87.66,87.6,87.64,6543.0,69.6034,69.6113,69.5637,69.5955,6543.0
2016-08-26 13:00:00,87.66,87.69,87.58,87.59,12586.0,69.6113,69.6352,69.5478,69.5557,12586.0
2016-08-26 13:10:00,87.6,87.63,87.5,87.5,4298.0,69.5637,69.5875,69.4843,69.4843,4298.0
2016-08-26 13:20:00,87.48,87.58,87.48,87.56,16832.0,69.4684,69.5478,69.4684,69.5319,16832.0
2016-08-26 13:30:00,87.58,87.59,87.51,87.54,23647.0,69.5478,69.5557,69.4922,69.516,23647.0
2016-08-26 13:40:00,87.54,87.57,87.49,87.49,14553.0,69.516,69.5399,69.4763,69.4763,14553.0
2016-08-26 13:50:00,87.48,87.51,87.4,87.46,16239.0,69.4684,69.4922,69.4049,69.4525,16239.0
2016-08-26 14:00:00,87.44,87.49,87.4,87.49,25870.0,69.4366,69.4763,69.4049,69.4763,25870.0
2016-08-26 14:10:00,87.5,87.53,87.3,87.34,26050.0,69.4843,69.5081,69.3255,69.3572,26050.0
2016-08-26 14:20:00,87.34,87.34,87.27,87.28,32792.0,69.3572,69.3572,69.3016,69.3096,32792.0
2016-08-26 14:30:00,87.28,87.35,87.25,87.34,21496.0,69.3096,69.3652,69.2857,69.3572,21496.0
2016-08-26 14:40:00,87.34,87.38,87.29,87.3,8400.0,69.3572,69.389,69.3175,69.3255,8400.0
2016-08-26 14:50:00,87.32,87.39,87.3,87.39,9731.0,69.3413,69.3969,69.3255,69.3969,9731.0
2016-08-26 15:00:00,87.41,87.42,87.34,87.41,10792.0,69.4128,69.4207,69.3572,69.4128,10792.0
2016-08-26 15:10:00,87.46,87.48,87.4,87.45,16190.0,69.4525,69.4684,69.4049,69.4446,16190.0
2016-08-26 15:20:00,87.44,87.61,87.41,87.61,14834.0,69.4366,69.5716,69.4128,69.5716,14834.0
2016-08-26 15:30:00,87.61,87.72,87.59,87.63,16869.0,69.5716,69.659,69.5557,69.5875,16869.0
2016-08-26 15:40:00,87.66,87.67,87.56,87.62,15415.0,69.6113,69.6193,69.5319,69.5796,15415.0
2016-08-26 15:50:00,87.62,87.66,87.55,87.59,15684.0,69.5796,69.6113,69.524,69.5557,15684.0
2016-08-29 09:30:00,87.7,88.01,87.66,88.01,44705.0,69.6431,69.8893,69.6113,69.8893,44705.0
2016-08-29 09:40:00,88.0,88.05,87.98,88.05,6547.0,69.8813,69.921,69.8654,69.921,6547.0
2016-08-29 09:50:00,88.02,88.05,88.01,88.03,2095.0,69.8972,69.921,69.8893,69.9052,2095.0
2016-08-29 10:00:00,88.03,88.12,88.03,88.1,36087.0,69.9052,69.9766,69.9052,69.9607,36087.0
2016-08-29 10:10:00,88.08,88.14,88.07,88.09,12751.0,69.9449,69.9925,69.9369,69.9528,12751.0
2016-08-29 10:20:00,88.09,88.12,88.06,88.08,13116.0,69.9528,69.9766,69.929,69.9449,13116.0
2016-08-29 10:30:00,88.1,88.11,88.04,88.04,3371.0,69.9607,69.9687,69.9131,69.9131,3371.0
2016-08-29 10:40:00,88.07,88.11,88.05,88.1,8164.0,69.9369,69.9687,69.921,69.9607,8164.0
2016-08-29 10:50:00,88.13,88.15,88.08,88.12,13253.0,69.9846,70.0004,69.9449,69.9766,13253.0
2016-08-29 11:00:00,88.14,88.18,88.13,88.16,17424.0,69.9925,70.0243,69.9846,70.0084,17424.0
2016-08-29 11:10:00,88.17,88.18,88.1,88.11,12245.0,70.0163,70.0243,69.9607,69.9687,12245.0
2016-08-29 11:20:00,88.13,88.17,88.12,88.17,20564.0,69.9846,70.0163,69.9766,70.0163,20564.0
2016-08-29 11:30:00,88.17,88.18,88.14,88.15,16789.0,70.0163,70.0243,69.9925,70.0004,16789.0
2016-08-29 11:40:00,88.17,88.26,88.16,88.26,12558.0,70.0163,70.0878,70.0084,70.0878,12558.0
2016-08-29 11:50:00,88.27,88.27,88.24,88.26,7627.0,70.0957,70.0957,70.0719,70.0878,7627.0
2016-08-29 12:00:00,88.27,88.28,88.24,88.27,11564.0,70.0957,70.1037,70.0719,70.0957,11564.0
2016-08-29 12:10:00,88.29,88.3,88.23,88.24,5645.0,70.1116,70.1196,70.064,70.0719,5645.0
2016-08-29 12:20:00,88.24,88.25,88.19,88.22,9770.0,70.0719,70.0799,70.0322,70.056,9770.0
2016-08-29 12:30:00,88.21,88.23,88.2,88.21,16031.0,70.0481,70.064,70.0401,70.0481,16031.0
2016-08-29 12:40:00,88.19,88.26,88.19,88.26,18006.0,70.0322,70.0878,70.0322,70.0878,18006.0
2016-08-29 12:50:00,88.24,88.27,88.23,88.25,4985.0,70.0719,70.0957,70.064,70.0799,4985.0
2016-08-29 13:00:00,88.26,88.27,88.24,88.27,7960.0,70.0878,70.0957,70.0719,70.0957,7960.0
2016-08-29 13:10:00,88.27,88.27,88.25,88.26,13655.0,70.0957,70.0957,70.0799,70.0878,13655.0
2016-08-29 13:20:00,88.25,88.28,88.25,88.26,7025.0,70.0799,70.1037,70.0799,70.0878,7025.0
2016-08-29 13:30:00,88.27,88.28,88.25,88.27,14655.0,70.0957,70.1037,70.0799,70.0957,14655.0
2016-08-29 13:40:00,88.28,88.3,88.26,88.29,5047.0,70.1037,70.1196,70.0878,70.1116,5047.0
2016-08-29 13:50:00,88.28,88.3,88.27,88.28,27891.0,70.1037,70.1196,70.0957,70.1037,27891.0
2016-08-29 14:00:00,88.28,88.29,88.25,88.27,28710.0,70.1037,70.1116,70.0799,70.0957,28710.0
2016-08-29 14:10:00,88.26,88.27,88.25,88.25,14553.0,70.0878,70.0957,70.0799,70.0799,14553.0
2016-08-29 14:20:00,88.25,88.26,88.19,88.21,14610.0,70.0799,70.0878,70.0322,70.0481,14610.0
2016-08-29 14:30:00,88.22,88.23,88.19,88.2,18058.0,70.056,70.064,70.0322,70.0401,18058.0
2016-08-29 14:40:00,88.19,88.21,88.17,88.2,9776.0,70.0322,70.0481,70.0163,70.0401,9776.0
2016-08-29 14:50:00,88.21,88.23,88.19,88.22,11468.0,70.0481,70.064,70.0322,70.056,11468.0
2016-08-29 15:00:00,88.21,88.21,88.18,88.2,5183.0,70.0481,70.0481,70.0243,70.0401,5183.0
2016-08-29 15:10:00,88.2,88.23,88.2,88.21,6010.0,70.0401,70.064,70.0401,70.0481,6010.0
2016-08-29 15:20:00,88.22,88.24,88.14,88.18,18090.0,70.056,70.0719,69.9925,70.0243,18090.0
2016-08-29 15:30:00,88.17,88.18,88.15,88.17,3051.0,70.0163,70.0243,70.0004,70.0163,3051.0
2016-08-29 15:40:00,88.18,88.2,88.16,88.18,9982.0,70.0243,70.0401,70.0084,70.0243,9982.0
2016-08-29 15:50:00,88.18,88.21,88.17,88.19,29110.0,70.0243,70.0481,70.0163,70.0322,29110.0
2016-08-30 09:30:00,88.21,88.33,88.21,88.25,37549.0,70.0481,70.1434,70.0481,70.0799,37549.0
2016-08-30 09:40:00,88.27,88.27,88.2,88.22,6755.0,70.0957,70.0957,70.0401,70.056,6755.0
2016-08-30 09:50:00,88.25,88.3,88.24,88.28,3614.0,70.0799,70.1196,70.0719,70.1037,3614.0
2016-08-30 10:00:00,88.25,88.3,88.15,88.19,24817.0,70.0799,70.1196,70.0004,70.0322,24817.0
2016-08-30 10:10:00,88.19,88.21,88.11,88.11,8168.0,70.0322,70.0481,69.9687,69.9687,8168.0
2016-08-30 10:20:00,88.06,88.13,88.05,88.12,16365.0,69.929,69.9846,69.921,69.9766,16365.0
2016-08-30 10:30:00,88.14,88.14,88.04,88.05,17752.0,69.9925,69.9925,69.9131,69.921,17752.0
2016-08-30 10:40:00,88.06,88.08,88.02,88.05,5787.0,69.929,69.9449,69.8972,69.921,5787.0
2016-08-30 10:50:00,88.05,88.11,88.03,88.09,13064.0,69.921,69.9687,69.9052,69.9528,13064.0
2016-08-30 11:00:00,88.08,88.14,88.04,88.08,16150.0,69.9449,69.9925,69.9131,69.9449,16150.0
2016-08-30 11:10:00,88.1,88.11,88.05,88.09,13693.0,69.9607,69.9687,69.921,69.9528,13693.0
2016-08-30 11:20:00,88.09,88.09,88.04,88.06,10449.0,69.9528,69.9528,69.9131,69.929,10449.0
2016-08-30 11:30:00,88.07,88.1,88.03,88.09,23632.0,69.9369,69.9607,69.9052,69.9528,23632.0
2016-08-30 11:40:00,88.1,88.11,88.06,88.1,15166.0,69.9607,69.9687,69.929,69.9607,15166.0
2016-08-30 11:50:00,88.12,88.15,88.11,88.13,6002.0,69.9766,70.0004,69.9687,69.9846,6002.0
2016-08-30 12:00:00,88.13,88.2,88.13,88.19,9941.0,69.9846,70.0401,69.9846,70.0322,9941.0
2016-08-30 12:10:00,88.2,88.21,88.17,88.19,19813.0,70.0401,70.0481,70.0163,70.0322,19813.0
2016-08-30 12:20:00,88.18,88.19,88.15,88.15,11860.0,70.0243,70.0322,70.0004,70.0004,11860.0
2016-08-30 12:30:00,88.17,88.21,88.16,88.2,3788.0,70.0163,70.0481,70.0084,70.0401,3788.0
2016-08-30 12:40:00,88.2,88.2,88.14,88.15,21196.0,70.0401,70.0401,69.9925,70.0004,21196.0
2016-08-30 12:50:00,88.13,88.15,88.11,88.11,21119.0,69.9846,70.0004,69.9687,69.9687,21119.0
2016-08-30 13:00:00,88.1,88.17,88.1,88.16,5162.0,69.9607,70.0163,69.9607,70.0084,5162.0
2016-08-30 13:10:00,88.16,88.17,88.14,88.15,4966.0,70.0084,70.0163,69.9925,70.0004,4966.0
2016-08-30 13:20:00,88.12,88.15,88.12,88.13,26716.0,69.9766,70.0004,69.9766,69.9846,26716.0
2016-08-30 13:30:00,88.13,88.14,88.1,88.12,21323.0,69.9846,69.9925,69.9607,69.9766,21323.0
2016-08-30 13:40:00,88.11,88.11,88.05,88.09,11486.0,69.9687,69.9687,69.921,69.9528,11486.0
2016-08-30 13:50:00,88.1,88.11,88.06,88.09,31290.0,69.9607,69.9687,69.929,69.9528,31290.0
2016-08-30 14:00:00,88.07,88.08,87.98,87.98,32272.0,69.9369,69.9449,69.8654,69.8654,32272.0
2016-08-30 14:10:00,87.98,88.01,87.93,87.94,35760.0,69.8654,69.8893,69.8257,69.8337,35760.0
2016-08-30 14:20:00,87.92,87.99,87.92,87.98,22162.0,69.8178,69.8734,69.8178,69.8654,22162.0
2016-08-30 14:30:00,87.97,88.02,87.94,88.01,13418.0,69.8575,69.8972,69.8337,69.8893,13418.0
2016-08-30 14:40:00,88.02,88.03,87.99,88.02,43869.0,69.8972,69.9052,69.8734,69.8972,43869.0
2016-08-30 14:50:00,88.02,88.06,88.02,88.04,14168.0,69.8972,69.929,69.8972,69.9131,14168.0
2016-08-30 15:00:00,88.04,88.08,87.99,88.06,142455.0,69.9131,69.9449,69.8734,69.929,142455.0
2016-08-30 15:10:00,88.07,88.08,88.04,88.07,21174.0,69.9369,69.9449,69.9131,69.9369,21174.0
2016-08-30 15:20:00,88.07,88.11,88.04,88.08,27060.0,69.9369,69.9687,69.9131,69.9449,27060.0
2016-08-30 15:30:00,88.09,88.17,88.06,88.16,30305.0,69.9528,70.0163,69.929,70.0084,30305.0
2016-08-30 15:40:00,88.16,88.17,88.13,88.13,26028.0,70.0084,70.0163,69.9846,69.9846,26028.0
2016-08-30 15:50:00,88.13,88.16,88.11,88.16,44410.0,69.9846,70.0084,69.9687,70.0084,44410.0
2016-08-31 09:30:00,88.04,88.09,87.99,88.04,28160.0,69.9131,69.9528,69.8734,69.9131,28160.0
2016-08-31 09:40:00,88.05,88.07,88.01,88.06,27686.0,69.921,69.9369,69.8893,69.929,27686.0
2016-08-31 09:50:00,88.08,88.08,88.05,88.06,3186.0,69.9449,69.9449,69.921,69.929,3186.0
2016-08-31 10:00:00,88.04,88.11,88.02,88.03,19617.0,69.9131,69.9687,69.8972,69.9052,19617.0
2016-08-31 10:10:00,88.07,88.08,87.98,87.98,7121.0,69.9369,69.9449,69.8654,69.8654,7121.0
2016-08-31 10:20:00,87.99,88.03,87.97,88.0,6277.0,69.8734,69.9052,69.8575,69.8813,6277.0
2016-08-31 10:30:00,87.94,87.95,87.81,87.87,4537.0,69.8337,69.8416,69.7304,69.7781,4537.0
2016-08-31 10:40:00,87.86,87.87,87.83,87.84,4748.0,69.7702,69.7781,69.7463,69.7543,4748.0
2016-08-31 10:50:00,87.85,87.85,87.76,87.77,11755.0,69.7622,69.7622,69.6907,69.6987,11755.0
2016-08-31 11:00:00,87.75,87.81,87.72,87.75,15288.0,69.6828,69.7304,69.659,69.6828,15288.0
2016-08-31 11:10:00,87.74,87.79,87.74,87.75,15742.0,69.6749,69.7146,69.6749,69.6828,15742.0
2016-08-31 11:20:00,87.74,87.81,87.73,87.81,17724.0,69.6749,69.7304,69.6669,69.7304,17724.0
2016-08-31 11:30:00,87.8,87.81,87.71,87.74,13283.0,69.7225,69.7304,69.651,69.6749,13283.0
2016-08-31 11:40:00,87.74,87.79,87.72,87.77,25302.0,69.6749,69.7146,69.659,69.6987,25302.0
2016-08-31 11:50:00,87.76,87.8,87.71,87.73,25234.0,69.6907,69.7225,69.651,69.6669,25234.0
2016-08-31 12:00:00,87.72,87.72,87.61,87.65,21401.0,69.659,69.659,69.5716,69.6034,21401.0
2016-08-31 12:10:00,87.64,87.66,87.55,87.55,1649.0,69.5955,69.6113,69.524,69.524,1649.0
2016-08-31 12:20:00,87.56,87.59,87.55,87.58,2903.0,69.5319,69.5557,69.524,69.5478,2903.0
2016-08-31 12:30:00,87.56,87.63,87.5,87.63,14327.0,69.5319,69.5875,69.4843,69.5875,14327.0
2016-08-31 12:40:00,87.63,87.65,87.58,87.65,5462.0,69.5875,69.6034,69.5478,69.6034,5462.0
2016-08-31 12:50:00,87.64,87.64,87.6,87.62,10384.0,69.5955,69.5955,69.5637,69.5796,10384.0
2016-08-31 13:00:00,87.6,87.63,87.58,87.59,8213.0,69.5637,69.5875,69.5478,69.5557,8213.0
2016-08-31 13:10:00,87.58,87.61,87.55,87.58,8796.0,69.5478,69.5716,69.524,69.5478,8796.0
2016-08-31 13:20:00,87.61,87.67,87.59,87.66,4089.0,69.5716,69.6193,69.5557,69.6113,4089.0
2016-08-31 13:30:00,87.67,87.69,87.64,87.68,26971.0,69.6193,69.6352,69.5955,69.6272,26971.0
2016-08-31 13:40:00,87.7,87.75,87.7,87.71,7847.0,69.6431,69.6828,69.6431,69.651,7847.0
2016-08-31 13:50:00,87.71,87.74,87.69,87.71,12834.0,69.651,69.6749,69.6352,69.651,12834.0
2016-08-31 14:00:00,87.72,87.86,87.7,87.84,53823.0,69.659,69.7702,69.6431,69.7543,53823.0
2016-08-31 14:10:00,87.83,87.86,87.8,87.82,9297.0,69.7463,69.7702,69.7225,69.7384,9297.0
2016-08-31 14:20:00,87.82,87.83,87.8,87.82,16291.0,69.7384,69.7463,69.7225,69.7384,16291.0
2016-08-31 14:30:00,87.82,87.83,87.78,87.8,12548.0,69.7384,69.7463,69.7066,69.7225,12548.0
2016-08-31 14:40:00,87.8,87.8,87.7,87.72,14617.0,69.7225,69.7225,69.6431,69.659,14617.0
2016-08-31 14:50:00,87.73,87.77,87.71,87.74,8886.0,69.6669,69.6987,69.651,69.6749,8886.0
2016-08-31 15:00:00,87.74,87.85,87.74,87.84,11502.0,69.6749,69.7622,69.6749,69.7543,11502.0
2016-08-31 15:10:00,87.84,87.89,87.81,87.86,12918.0,69.7543,69.794,69.7304,69.7702,12918.0
2016-08-31 15:20:00,87.86,87.95,87.83,87.91,15319.0,69.7702,69.8416,69.7463,69.8099,15319.0
2016-08-31 15:30:00,87.92,87.95,87.9,87.92,17184.0,69.8178,69.8416,69.8019,69.8178,17184.0
2016-08-31 15:40:00,87.93,87.98,87.91,87.91,16743.0,69.8257,69.8654,69.8099,69.8099,16743.0
2016-08-31 15:50:00,87.92,88.03,87.9,87.96,38313.0,69.8178,69.9052,69.8019,69.8496,38313.0
2016-09-01 09:30:00,87.97,88.09,87.97,88.05,14833.0,69.8575,69.9528,69.8575,69.921,14833.0
2016-09-01 09:40:00,88.02,88.02,87.95,87.99,3463.0,69.8972,69.8972,69.8416,69.8734,3463.0
2016-09-01 09:50:00,87.87,87.89,87.76,87.82,9380.0,69.7781,69.794,69.6907,69.7384,9380.0
2016-09-01 10:00:00,87.79,87.9,87.73,87.88,36426.0,69.7146,69.8019,69.6669,69.786,36426.0
2016-09-01 10:10:00,87.88,87.89,87.77,87.78,17407.0,69.786,69.794,69.6987,69.7066,17407.0
2016-09-01 10:20:00,87.71,87.72,87.55,87.55,32447.0,69.651,69.659,69.524,69.524,32447.0
2016-09-01 10:30:00,87.53,87.54,87.37,87.41,16455.0,69.5081,69.516,69.381,69.4128,16455.0
2016-09-01 10:40:00,87.39,87.44,87.38,87.42,12767.0,69.3969,69.4366,69.389,69.4207,12767.0
2016-09-01 10:50:00,87.41,87.45,87.39,87.4,15107.0,69.4128,69.4446,69.3969,69.4049,15107.0
2016-09-01 11:00:00,87.39,87.39,87.3,87.37,20173.0,69.3969,69.3969,69.3255,69.381,20173.0
2016-09-01 11:10:00,87.37,87.42,87.36,87.41,9137.0,69.381,69.4207,69.3731,69.4128,9137.0
2016-09-01 11:20:00,87.42,87.49,87.41,87.48,17148.0,69.4207,69.4763,69.4128,69.4684,17148.0
2016-09-01 11:30:00,87.47,87.49,87.44,87.45,12317.0,69.4605,69.4763,69.4366,69.4446,12317.0
2016-09-01 11:40:00,87.44,87.45,87.41,87.41,6446.0,69.4366,69.4446,69.4128,69.4128,6446.0
2016-09-01 11:50:00,87.41,87.44,87.32,87.44,59809.0,69.4128,69.4366,69.3413,69.4366,59809.0
2016-09-01 12:00:00,87.43,87.44,87.41,87.43,11814.0,69.4287,69.4366,69.4128,69.4287,11814.0
2016-09-01 12:10:00,87.4,87.55,87.4,87.54,27770.0,69.4049,69.524,69.4049,69.516,27770.0
2016-09-01 12:20:00,87.54,87.71,87.53,87.71,17437.0,69.516,69.651,69.5081,69.651,17437.0
2016-09-01 12:30:00,87.71,87.81,87.71,87.75,13230.0,69.651,69.7304,69.651,69.6828,13230.0
2016-09-01 12:40:00,87.74,87.75,87.71,87.73,6069.0,69.6749,69.6828,69.651,69.6669,6069.0
2016-09-01 12:50:00,87.76,87.76,87.74,87.74,8563.0,69.6907,69.6907,69.6749,69.6749,8563.0
2016-09-01 13:00:00,87.71,87.71,87.68,87.68,3276.0,69.651,69.651,69.6272,69.6272,3276.0
2016-09-01 13:10:00,87.69,87.71,87.66,87.71,5096.0,69.6352,69.651,69.6113,69.651,5096.0
2016-09-01 13:20:00,87.73,87.76,87.7,87.73,38986.0,69.6669,69.6907,69.6431,69.6669,38986.0
2016-09-01 13:30:00,87.75,87.77,87.71,87.72,8267.0,69.6828,69.6987,69.651,69.659,8267.0
2016-09-01 13:40:00,87.73,87.76,87.71,87.74,7471.0,69.6669,69.6907,69.651,69.6749,7471.0
2016-09-01 13:50:00,87.74,87.76,87.69,87.7,25036.0,69.6749,69.6907,69.6352,69.6431,25036.0
2016-09-01 14:00:00,87.69,87.69,87.58,87.58,14314.0,69.6352,69.6352,69.5478,69.5478,14314.0
2016-09-01 14:10:00,87.58,87.67,87.55,87.67,20343.0,69.5478,69.6193,69.524,69.6193,20343.0
2016-09-01 14:20:00,87.67,87.72,87.62,87.71,16795.0,69.6193,69.659,69.5796,69.651,16795.0
2016-09-01 14:30:00,87.73,87.73,87.67,87.68,7777.0,69.6669,69.6669,69.6193,69.6272,7777.0
2016-09-01 14:40:00,87.67,87.78,87.67,87.73,28806.0,69.6193,69.7066,69.6193,69.6669,28806.0
2016-09-01 14:50:00,87.72,87.74,87.7,87.72,12425.0,69.659,69.6749,69.6431,69.659,12425.0
2016-09-01 15:00:00,87.72,87.73,87.56,87.6,41679.0,69.659,69.6669,69.5319,69.5637,41679.0
2016-09-01 15:10:00,87.61,87.66,87.58,87.64,25027.0,69.5716,69.6113,69.5478,69.5955,25027.0
2016-09-01 15:20:00,87.65,87.73,87.65,87.67,11335.0,69.6034,69.6669,69.6034,69.6193,11335.0
2016-09-01 15:30:00,87.66,87.69,87.64,87.67,30686.0,69.6113,69.6352,69.5955,69.6193,30686.0
2016-09-01 15:40:00,87.69,87.79,87.68,87.77,19103.0,69.6352,69.7146,69.6272,69.6987,19103.0
2016-09-01 15:50:00,87.76,87.86,87.76,87.86,79878.0,69.6907,69.7702,69.6907,69.7702,79878.0
2016-09-02 09:30:00,88.19,88.33,88.19,88.27,28792.0,70.0322,70.1434,70.0322,70.0957,28792.0
2016-09-02 09:40:00,88.32,88.43,88.29,88.42,27892.0,70.1354,70.2228,70.1116,70.2149,27892.0
2016-09-02 09:50:00,88.41,88.44,88.38,88.41,7081.0,70.2069,70.2307,70.1831,70.2069,7081.0
2016-09-02 10:00:00,88.41,88.45,88.32,88.32,64117.0,70.2069,70.2387,70.1354,70.1354,64117.0
2016-09-02 10:10:00,88.34,88.34,88.22,88.25,24266.0,70.1513,70.1513,70.056,70.0799,24266.0
2016-09-02 10:20:00,88.26,88.33,88.23,88.29,3772.0,70.0878,70.1434,70.064,70.1116,3772.0
2016-09-02 10:30:00,88.34,88.35,88.29,88.32,9548.0,70.1513,70.1593,70.1116,70.1354,9548.0
2016-09-02 10:40:00,88.32,88.33,88.26,88.29,12510.0,70.1354,70.1434,70.0878,70.1116,12510.0
2016-09-02 10:50:00,88.3,88.35,88.25,88.25,9082.0,70.1196,70.1593,70.0799,70.0799,9082.0
2016-09-02 11:00:00,88.26,88.36,88.25,88.31,13992.0,70.0878,70.1672,70.0799,70.1275,13992.0
2016-09-02 11:10:00,88.3,88.31,88.26,88.28,12604.0,70.1196,70.1275,70.0878,70.1037,12604.0
2016-09-02 11:20:00,88.29,88.3,88.24,88.25,9228.0,70.1116,70.1196,70.0719,70.0799,9228.0
2016-09-02 11:30:00,88.24,88.27,88.22,88.22,10249.0,70.0719,70.0957,70.056,70.056,10249.0
2016-09-02 11:40:00,88.22,88.27,88.21,88.26,7852.0,70.056,70.0957,70.0481,70.0878,7852.0
2016-09-02 11:50:00,88.22,88.27,88.22,88.27,4238.0,70.056,70.0957,70.056,70.0957,4238.0
2016-09-02 12:00:00,88.28,88.28,88.23,88.25,8466.0,70.1037,70.1037,70.064,70.0799,8466.0
2016-09-02 12:10:00,88.24,88.24,88.09,88.09,22533.0,70.0719,70.0719,69.9528,69.9528,22533.0
2016-09-02 12:20:00,88.08,88.09,88.02,88.07,7582.0,69.9449,69.9528,69.8972,69.9369,7582.0
2016-09-02 12:30:00,88.08,88.14,88.07,88.13,5454.0,69.9449,69.9925,69.9369,69.9846,5454.0
2016-09-02 12:40:00,88.14,88.15,88.1,88.1,7181.0,69.9925,70.0004,69.9607,69.9607,7181.0
2016-09-02 12:50:00,88.13,88.2,88.12,88.15,13727.0,69.9846,70.0401,69.9766,70.0004,13727.0
2016-09-02 13:00:00,88.17,88.17,88.11,88.14,13278.0,70.0163,70.0163,69.9687,69.9925,13278.0
2016-09-02 13:10:00,88.16,88.2,88.15,88.18,10512.0,70.0084,70.0401,70.0004,70.0243,10512.0
2016-09-02 13:20:00,88.17,88.2,88.15,88.18,4508.0,70.0163,70.0401,70.0004,70.0243,4508.0
2016-09-02 13:30:00,88.18,88.19,88.06,88.07,9066.0,70.0243,70.0322,69.929,69.9369,9066.0
2016-09-02 13:40:00,88.07,88.12,88.04,88.12,14043.0,69.9369,69.9766,69.9131,69.9766,14043.0
2016-09-02 13:50:00,88.12,88.12,88.08,88.08,14864.0,69.9766,69.9766,69.9449,69.9449,14864.0
2016-09-02 14:00:00,88.09,88.17,88.08,88.16,19824.0,69.9528,70.0163,69.9449,70.0084,19824.0
2016-09-02 14:10:00,88.16,88.22,88.14,88.21,59562.0,70.0084,70.056,69.9925,70.0481,59562.0
2016-09-02 14:20:00,88.21,88.22,88.17,88.2,30945.0,70.0481,70.056,70.0163,70.0401,30945.0
2016-09-02 14:30:00,88.2,88.2,88.17,88.19,9381.0,70.0401,70.0401,70.0163,70.0322,9381.0
2016-09-02 14:40:00,88.23,88.26,88.21,88.22,21059.0,70.064,70.0878,70.0481,70.056,21059.0
2016-09-02 14:50:00,88.21,88.27,88.21,88.26,2560.0,70.0481,70.0957,70.0481,70.0878,2560.0
2016-09-02 15:00:00,88.25,88.29,88.24,88.24,12348.0,70.0799,70.1116,70.0719,70.0719,12348.0
2016-09-02 15:10:00,88.23,88.3,88.23,88.28,10161.0,70.064,70.1196,70.064,70.1037,10161.0
2016-09-02 15:20:00,88.29,88.32,88.26,88.29,10900.0,70.1116,70.1354,70.0878,70.1116,10900.0
2016-09-02 15:30:00,88.28,88.3,88.26,88.29,6090.0,70.1037,70.1196,70.0878,70.1116,6090.0
2016-09-02 15:40:00,88.3,88.32,88.22,88.22,11489.0,70.1196,70.1354,70.056,70.056,11489.0
2016-09-02 15:50:00,88.23,88.32,88.22,88.3,23953.0,70.064,70.1354,70.056,70.1196,23953.0
2016-09-06 09:30:00,88.44,88.48,88.32,88.32,47739.0,70.2307,70.2625,70.1354,70.1354,47739.0
2016-09-06 09:40:00,88.34,88.37,88.3,88.35,11919.0,70.1513,70.1751,70.1196,70.1593,11919.0
2016-09-06 09:50:00,88.35,88.35,88.24,88.3,15759.0,70.1593,70.1593,70.0719,70.1196,15759.0
2016-09-06 10:00:00,88.27,88.32,88.09,88.15,165179.0,70.0957,70.1354,69.9528,70.0004,165179.0
2016-09-06 10:10:00,88.18,88.18,88.02,88.02,14313.0,70.0243,70.0243,69.8972,69.8972,14313.0
2016-09-06 10:20:00,88.03,88.06,88.0,88.04,10251.0,69.9052,69.929,69.8813,69.9131,10251.0
2016-09-06 10:30:00,88.09,88.13,88.08,88.1,15091.0,69.9528,69.9846,69.9449,69.9607,15091.0
2016-09-06 10:40:00,88.11,88.11,88.02,88.04,13235.0,69.9687,69.9687,69.8972,69.9131,13235.0
2016-09-06 10:50:00,88.03,88.09,88.01,88.08,16000.0,69.9052,69.9528,69.8893,69.9449,16000.0
2016-09-06 11:00:00,88.11,88.11,88.04,88.05,6764.0,69.9687,69.9687,69.9131,69.921,6764.0
2016-09-06 11:10:00,88.05,88.13,88.04,88.1,7668.0,69.921,69.9846,69.9131,69.9607,7668.0
2016-09-06 11:20:00,88.11,88.19,88.1,88.17,18408.0,69.9687,70.0322,69.9607,70.0163,18408.0
2016-09-06 11:30:00,88.17,88.21,88.16,88.19,21238.0,70.0163,70.0481,70.0084,70.0322,21238.0
2016-09-06 11:40:00,88.2,88.29,88.17,88.28,25341.0,70.0401,70.1116,70.0163,70.1037,25341.0
2016-09-06 11:50:00,88.28,88.31,88.25,88.3,23033.0,70.1037,70.1275,70.0799,70.1196,23033.0
2016-09-06 12:00:00,88.3,88.33,88.3,88.31,17329.0,70.1196,70.1434,70.1196,70.1275,17329.0
2016-09-06 12:10:00,88.3,88.31,88.27,88.29,13495.0,70.1196,70.1275,70.0957,70.1116,13495.0
2016-09-06 12:20:00,88.3,88.31,88.28,88.29,8621.0,70.1196,70.1275,70.1037,70.1116,8621.0
2016-09-06 12:30:00,88.29,88.36,88.28,88.32,20325.0,70.1116,70.1672,70.1037,70.1354,20325.0
2016-09-06 12:40:00,88.32,88.39,88.32,88.36,18405.0,70.1354,70.191,70.1354,70.1672,18405.0
2016-09-06 12:50:00,88.36,88.38,88.33,88.34,25637.0,70.1672,70.1831,70.1434,70.1513,25637.0
2016-09-06 13:00:00,88.33,88.36,88.29,88.3,19582.0,70.1434,70.1672,70.1116,70.1196,19582.0
2016-09-06 13:10:00,88.29,88.33,88.28,88.33,24398.0,70.1116,70.1434,70.1037,70.1434,24398.0
2016-09-06 13:20:00,88.31,88.33,88.29,88.3,25180.0,70.1275,70.1434,70.1116,70.1196,25180.0
2016-09-06 13:30:00,88.3,88.33,88.29,88.32,25209.0,70.1196,70.1434,70.1116,70.1354,25209.0
2016-09-06 13:40:00,88.33,88.36,88.32,88.36,30969.0,70.1434,70.1672,70.1354,70.1672,30969.0
2016-09-06 13:50:00,88.36,88.37,88.33,88.35,29190.0,70.1672,70.1751,70.1434,70.1593,29190.0
2016-09-06 14:00:00,88.35,88.36,88.3,88.31,24918.0,70.1593,70.1672,70.1196,70.1275,24918.0
2016-09-06 14:10:00,88.31,88.34,88.29,88.33,36319.0,70.1275,70.1513,70.1116,70.1434,36319.0
2016-09-06 14:20:00,88.34,88.36,88.32,88.33,52396.0,70.1513,70.1672,70.1354,70.1434,52396.0
2016-09-06 14:30:00,88.34,88.36,88.33,88.34,27490.0,70.1513,70.1672,70.1434,70.1513,27490.0
2016-09-06 14:40:00,88.35,88.37,88.31,88.33,29629.0,70.1593,70.1751,70.1275,70.1434,29629.0
2016-09-06 14:50:00,88.33,88.37,88.33,88.36,27933.0,70.1434,70.1751,70.1434,70.1672,27933.0
2016-09-06 15:00:00,88.38,88.38,88.29,88.34,422172.0,70.1831,70.1831,70.1116,70.1513,422172.0
2016-09-06 15:10:00,88.34,88.35,88.29,88.32,14408.0,70.1513,70.1593,70.1116,70.1354,14408.0
2016-09-06 15:20:00,88.31,88.34,88.31,88.34,19767.0,70.1275,70.1513,70.1275,70.1513,19767.0
2016-09-06 15:30:00,88.34,88.35,88.32,88.34,19458.0,70.1513,70.1593,70.1354,70.1513,19458.0
2016-09-06 15:40:00,88.34,88.39,88.33,88.36,30009.0,70.1513,70.191,70.1434,70.1672,30009.0
2016-09-06 15:50:00,88.36,88.46,88.35,88.46,87717.0,70.1672,70.2466,70.1593,70.2466,87717.0
2016-09-07 09:30:00,88.37,88.43,88.29,88.41,52329.0,70.1751,70.2228,70.1116,70.2069,52329.0
2016-09-07 09:40:00,88.45,88.47,88.43,88.47,7792.0,70.2387,70.2546,70.2228,70.2546,7792.0
2016-09-07 09:50:00,88.47,88.47,88.4,88.43,4472.0,70.2546,70.2546,70.199,70.2228,4472.0
2016-09-07 10:00:00,88.44,88.5,88.4,88.48,69605.0,70.2307,70.2784,70.199,70.2625,69605.0
2016-09-07 10:10:00,88.48,88.52,88.48,88.49,18117.0,70.2625,70.2943,70.2625,70.2704,18117.0
2016-09-07 10:20:00,88.48,88.55,88.48,88.54,20641.0,70.2625,70.3181,70.2625,70.3101,20641.0
2016-09-07 10:30:00,88.55,88.56,88.48,88.5,18694.0,70.3181,70.326,70.2625,70.2784,18694.0
2016-09-07 10:40:00,88.5,88.5,88.36,88.37,24055.0,70.2784,70.2784,70.1672,70.1751,24055.0
2016-09-07 10:50:00,88.37,88.39,88.36,88.38,8036.0,70.1751,70.191,70.1672,70.1831,8036.0
2016-09-07 11:00:00,88.38,88.4,88.34,88.39,23240.0,70.1831,70.199,70.1513,70.191,23240.0
2016-09-07 11:10:00,88.39,88.39,88.28,88.28,15400.0,70.191,70.191,70.1037,70.1037,15400.0
2016-09-07 11:20:00,88.26,88.3,88.26,88.29,15432.0,70.0878,70.1196,70.0878,70.1116,15432.0
2016-09-07 11:30:00,88.29,88.33,88.28,88.32,20102.0,70.1116,70.1434,70.1037,70.1354,20102.0
2016-09-07 11:40:00,88.33,88.33,88.27,88.28,12149.0,70.1434,70.1434,70.0957,70.1037,12149.0
2016-09-07 11:50:00,88.3,88.34,88.29,88.34,25773.0,70.1196,70.1513,70.1116,70.1513,25773.0
2016-09-07 12:00:00,88.34,88.37,88.32,88.33,10993.0,70.1513,70.1751,70.1354,70.1434,10993.0
2016-09-07 12:10:00,88.34,88.34,88.26,88.26,12518.0,70.1513,70.1513,70.0878,70.0878,12518.0
2016-09-07 12:20:00,88.25,88.28,88.21,88.25,13041.0,70.0799,70.1037,70.0481,70.0799,13041.0
2016-09-07 12:30:00,88.25,88.28,88.24,88.28,12359.0,70.0799,70.1037,70.0719,70.1037,12359.0
2016-09-07 12:40:00,88.29,88.35,88.28,88.32,11021.0,70.1116,70.1593,70.1037,70.1354,11021.0
2016-09-07 12:50:00,88.32,88.32,88.29,88.3,8561.0,70.1354,70.1354,70.1116,70.1196,8561.0
2016-09-07 13:00:00,88.3,88.36,88.28,88.34,15734.0,70.1196,70.1672,70.1037,70.1513,15734.0
2016-09-07 13:10:00,88.36,88.38,88.34,88.38,9736.0,70.1672,70.1831,70.1513,70.1831,9736.0
2016-09-07 13:20:00,88.39,88.39,88.35,88.37,11408.0,70.191,70.191,70.1593,70.1751,11408.0
2016-09-07 13:30:00,88.37,88.39,88.35,88.37,7313.0,70.1751,70.191,70.1593,70.1751,7313.0
2016-09-07 13:40:00,88.36,88.41,88.36,88.37,36223.0,70.1672,70.2069,70.1672,70.1751,36223.0
2016-09-07 13:50:00,88.38,88.39,88.35,88.35,44532.0,70.1831,70.191,70.1593,70.1593,44532.0
2016-09-07 14:00:00,88.35,88.4,88.34,88.39,12510.0,70.1593,70.199,70.1513,70.191,12510.0
2016-09-07 14:10:00,88.38,88.46,88.37,88.44,25870.0,70.1831,70.2466,70.1751,70.2307,25870.0
2016-09-07 14:20:00,88.45,88.45,88.43,88.43,20383.0,70.2387,70.2387,70.2228,70.2228,20383.0
2016-09-07 14:30:00,88.43,88.44,88.39,88.41,24027.0,70.2228,70.2307,70.191,70.2069,24027.0
2016-09-07 14:40:00,88.41,88.46,88.41,88.45,23516.0,70.2069,70.2466,70.2069,70.2387,23516.0
2016-09-07 14:50:00,88.46,88.47,88.43,88.44,18961.0,70.2466,70.2546,70.2228,70.2307,18961.0
2016-09-07 15:00:00,88.44,88.49,88.44,88.46,17520.0,70.2307,70.2704,70.2307,70.2466,17520.0
2016-09-07 15:10:00,88.46,88.48,88.45,88.47,9495.0,70.2466,70.2625,70.2387,70.2546,9495.0
2016-09-07 15:20:00,88.47,88.47,88.43,88.43,21040.0,70.2546,70.2546,70.2228,70.2228,21040.0
2016-09-07 15:30:00,88.43,88.44,88.41,88.42,5112.0,70.2228,70.2307,70.2069,70.2149,5112.0
2016-09-07 15:40:00,88.42,88.45,88.41,88.43,10513.0,70.2149,70.2387,70.2069,70.2228,10513.0
2016-09-07 15:50:00,88.42,88.47,88.39,88.47,28568.0,70.2149,70.2546,70.191,70.2546,28568.0
2016-09-08 09:30:00,88.37,88.44,88.33,88.41,18512.0,70.1751,70.2307,70.1434,70.2069,18512.0
2016-09-08 09:40:00,88.33,88.4,88.32,88.37,41881.0,70.1434,70.199,70.1354,70.1751,41881.0
2016-09-08 09:50:00,88.35,88.35,88.28,88.35,4359.0,70.1593,70.1593,70.1037,70.1593,4359.0
2016-09-08 10:00:00,88.3,88.35,88.3,88.34,22600.0,70.1196,70.1593,70.1196,70.1513,22600.0
2016-09-08 10:10:00,88.31,88.37,88.25,88.34,19984.0,70.1275,70.1751,70.0799,70.1513,19984.0
2016-09-08 10:20:00,88.32,88.38,88.32,88.34,9646.0,70.1354,70.1831,70.1354,70.1513,9646.0
2016-09-08 10:30:00,88.35,88.51,88.34,88.48,16942.0,70.1593,70.2863,70.1513,70.2625,16942.0
2016-09-08 10:40:00,88.46,88.46,88.43,88.44,4774.0,70.2466,70.2466,70.2228,70.2307,4774.0
2016-09-08 10:50:00,88.44,88.46,88.43,88.43,5373.0,70.2307,70.2466,70.2228,70.2228,5373.0
2016-09-08 11:00:00,88.45,88.57,88.44,88.55,20930.0,70.2387,70.334,70.2307,70.3181,20930.0
2016-09-08 11:10:00,88.57,88.6,88.53,88.54,8077.0,70.334,70.3578,70.3022,70.3101,8077.0
2016-09-08 11:20:00,88.55,88.56,88.54,88.54,3753.0,70.3181,70.326,70.3101,70.3101,3753.0
2016-09-08 11:30:00,88.55,88.55,88.48,88.49,12413.0,70.3181,70.3181,70.2625,70.2704,12413.0
2016-09-08 11:40:00,88.48,88.5,88.46,88.49,166542.0,70.2625,70.2784,70.2466,70.2704,166542.0
2016-09-08 11:50:00,88.49,88.57,88.49,88.52,49340.0,70.2704,70.334,70.2704,70.2943,49340.0
2016-09-08 12:00:00,88.53,88.56,88.51,88.52,5837.0,70.3022,70.326,70.2863,70.2943,5837.0
2016-09-08 12:10:00,88.51,88.52,88.47,88.51,27301.0,70.2863,70.2943,70.2546,70.2863,27301.0
2016-09-08 12:20:00,88.5,88.53,88.45,88.46,8568.0,70.2784,70.3022,70.2387,70.2466,8568.0
2016-09-08 12:30:00,88.48,88.49,88.42,88.47,9191.0,70.2625,70.2704,70.2149,70.2546,9191.0
2016-09-08 12:40:00,88.48,88.51,88.47,88.5,13121.0,70.2625,70.2863,70.2546,70.2784,13121.0
2016-09-08 12:50:00,88.5,88.53,88.48,88.51,17079.0,70.2784,70.3022,70.2625,70.2863,17079.0
2016-09-08 13:00:00,88.5,88.51,88.45,88.47,6463.0,70.2784,70.2863,70.2387,70.2546,6463.0
2016-09-08 13:10:00,88.47,88.48,88.44,88.46,26138.0,70.2546,70.2625,70.2307,70.2466,26138.0
2016-09-08 13:20:00,88.44,88.48,88.44,88.48,15476.0,70.2307,70.2625,70.2307,70.2625,15476.0
2016-09-08 13:30:00,88.45,88.45,88.42,88.44,2016.0,70.2387,70.2387,70.2149,70.2307,2016.0
2016-09-08 13:40:00,88.45,88.46,88.41,88.42,50096.0,70.2387,70.2466,70.2069,70.2149,50096.0
2016-09-08 13:50:00,88.44,88.47,88.43,88.47,12613.0,70.2307,70.2546,70.2228,70.2546,12613.0
2016-09-08 14:00:00,88.47,88.49,88.43,88.46,14532.0,70.2546,70.2704,70.2228,70.2466,14532.0
2016-09-08 14:10:00,88.46,88.49,88.43,88.45,48682.0,70.2466,70.2704,70.2228,70.2387,48682.0
2016-09-08 14:20:00,88.48,88.52,88.46,88.46,21909.0,70.2625,70.2943,70.2466,70.2466,21909.0
2016-09-08 14:30:00,88.46,88.49,88.45,88.48,21941.0,70.2466,70.2704,70.2387,70.2625,21941.0
2016-09-08 14:40:00,88.47,88.55,88.47,88.55,10997.0,70.2546,70.3181,70.2546,70.3181,10997.0
2016-09-08 14:50:00,88.53,88.56,88.51,88.55,4186.0,70.3022,70.326,70.2863,70.3181,4186.0
2016-09-08 15:00:00,88.54,88.56,88.49,88.52,9288.0,70.3101,70.326,70.2704,70.2943,9288.0
2016-09-08 15:10:00,88.53,88.56,88.51,88.53,8594.0,70.3022,70.326,70.2863,70.3022,8594.0
2016-09-08 15:20:00,88.51,88.54,88.5,88.51,7702.0,70.2863,70.3101,70.2784,70.2863,7702.0
2016-09-08 15:30:00,88.51,88.55,88.51,88.54,7882.0,70.2863,70.3181,70.2863,70.3101,7882.0
2016-09-08 15:40:00,88.54,88.57,88.51,88.52,8039.0,70.3101,70.334,70.2863,70.2943,8039.0
2016-09-08 15:50:00,88.53,88.55,88.49,88.5,23475.0,70.3022,70.3181,70.2704,70.2784,23475.0
2016-09-09 09:30:00,87.9,87.99,87.79,87.79,50285.0,69.8019,69.8734,69.7146,69.7146,50285.0
2016-09-09 09:40:00,87.75,87.89,87.73,87.83,12092.0,69.6828,69.794,69.6669,69.7463,12092.0
2016-09-09 09:50:00,87.83,87.85,87.63,87.72,19317.0,69.7463,69.7622,69.5875,69.659,19317.0
2016-09-09 10:00:00,87.73,87.73,87.6,87.61,49039.0,69.6669,69.6669,69.5637,69.5716,49039.0
2016-09-09 10:10:00,87.6,87.78,87.58,87.7,41633.0,69.5637,69.7066,69.5478,69.6431,41633.0
2016-09-09 10:20:00,87.69,87.75,87.65,87.67,36449.0,69.6352,69.6828,69.6034,69.6193,36449.0
2016-09-09 10:30:00,87.66,87.68,87.44,87.48,52052.0,69.6113,69.6272,69.4366,69.4684,52052.0
2016-09-09 10:40:00,87.5,87.54,87.42,87.48,20607.0,69.4843,69.516,69.4207,69.4684,20607.0
2016-09-09 10:50:00,87.49,87.61,87.49,87.6,15211.0,69.4763,69.5716,69.4763,69.5637,15211.0
2016-09-09 11:00:00,87.61,87.63,87.54,87.63,28422.0,69.5716,69.5875,69.516,69.5875,28422.0
2016-09-09 11:10:00,87.61,87.62,87.5,87.55,39133.0,69.5716,69.5796,69.4843,69.524,39133.0
2016-09-09 11:20:00,87.54,87.62,87.51,87.62,32189.0,69.516,69.5796,69.4922,69.5796,32189.0
2016-09-09 11:30:00,87.61,87.63,87.52,87.55,21962.0,69.5716,69.5875,69.5002,69.524,21962.0
2016-09-09 11:40:00,87.54,87.56,87.43,87.48,10252.0,69.516,69.5319,69.4287,69.4684,10252.0
2016-09-09 11:50:00,87.49,87.5,87.36,87.38,15232.0,69.4763,69.4843,69.3731,69.389,15232.0
2016-09-09 12:00:00,87.41,87.44,87.34,87.4,49772.0,69.4128,69.4366,69.3572,69.4049,49772.0
2016-09-09 12:10:00,87.4,87.4,87.29,87.31,16453.0,69.4049,69.4049,69.3175,69.3334,16453.0
2016-09-09 12:20:00,87.28,87.38,87.27,87.36,24144.0,69.3096,69.389,69.3016,69.3731,24144.0
2016-09-09 12:30:00,87.33,87.35,87.28,87.28,12744.0,69.3493,69.3652,69.3096,69.3096,12744.0
2016-09-09 12:40:00,87.28,87.34,87.28,87.31,25727.0,69.3096,69.3572,69.3096,69.3334,25727.0
2016-09-09 12:50:00,87.32,87.34,87.25,87.33,23599.0,69.3413,69.3572,69.2857,69.3493,23599.0
2016-09-09 13:00:00,87.32,87.33,87.21,87.22,27572.0,69.3413,69.3493,69.254,69.2619,27572.0
2016-09-09 13:10:00,87.22,87.22,87.1,87.12,23436.0,69.2619,69.2619,69.1666,69.1825,23436.0
2016-09-09 13:20:00,87.15,87.19,87.08,87.18,13280.0,69.2063,69.2381,69.1508,69.2302,13280.0
2016-09-09 13:30:00,87.15,87.18,87.07,87.09,36210.0,69.2063,69.2302,69.1428,69.1587,36210.0
2016-09-09 13:40:00,87.06,87.07,86.95,86.95,30948.0,69.1349,69.1428,69.0475,69.0475,30948.0
2016-09-09 13:50:00,86.97,87.06,86.92,87.04,38134.0,69.0634,69.1349,69.0237,69.119,38134.0
2016-09-09 14:00:00,87.03,87.03,86.8,86.84,61377.0,69.111,69.111,68.9284,68.9602,61377.0
2016-09-09 14:10:00,86.82,86.89,86.78,86.87,33155.0,68.9443,68.9999,68.9125,68.984,33155.0
2016-09-09 14:20:00,86.87,86.99,86.86,86.97,25096.0,68.984,69.0793,68.976,69.0634,25096.0
2016-09-09 14:30:00,87.0,87.05,86.95,87.03,35074.0,69.0872,69.1269,69.0475,69.111,35074.0
2016-09-09 14:40:00,87.03,87.04,86.78,86.82,46308.0,69.111,69.119,68.9125,68.9443,46308.0
2016-09-09 14:50:00,86.84,86.97,86.82,86.93,33615.0,68.9602,69.0634,68.9443,69.0316,33615.0
2016-09-09 15:00:00,86.93,86.95,86.8,86.85,32823.0,69.0316,69.0475,68.9284,68.9681,32823.0
2016-09-09 15:10:00,86.84,86.94,86.76,86.9,31550.0,68.9602,69.0396,68.8966,69.0078,31550.0
2016-09-09 15:20:00,86.9,86.98,86.84,86.92,34597.0,69.0078,69.0713,68.9602,69.0237,34597.0
2016-09-09 15:30:00,86.92,86.93,86.77,86.79,59087.0,69.0237,69.0316,68.9046,68.9205,59087.0
2016-09-09 15:40:00,86.83,86.83,86.63,86.68,46114.0,68.9522,68.9522,68.7934,68.8331,46114.0
2016-09-09 15:50:00,86.67,86.71,86.47,86.47,65669.0,68.8252,68.8569,68.6663,68.6663,65669.0
2016-09-12 09:30:00,86.1,86.27,85.97,86.27,86973.0,68.3725,68.5075,68.2693,68.5075,86973.0
2016-09-12 09:40:00,86.24,86.27,86.06,86.13,30554.0,68.4837,68.5075,68.3408,68.3964,30554.0
2016-09-12 09:50:00,86.13,86.43,86.08,86.36,19497.0,68.3964,68.6346,68.3566,68.579,19497.0
2016-09-12 10:00:00,86.41,86.46,86.33,86.39,9979.0,68.6187,68.6584,68.5552,68.6028,9979.0
2016-09-12 10:10:00,86.33,86.53,86.33,86.52,28258.0,68.5552,68.714,68.5552,68.7061,28258.0
2016-09-12 10:20:00,86.51,86.63,86.47,86.62,16985.0,68.6981,68.7934,68.6663,68.7855,16985.0
2016-09-12 10:30:00,86.65,86.67,86.54,86.55,16747.0,68.8093,68.8252,68.7219,68.7299,16747.0
2016-09-12 10:40:00,86.56,86.6,86.46,86.46,9284.0,68.7378,68.7696,68.6584,68.6584,9284.0
2016-09-12 10:50:00,86.45,86.58,86.4,86.55,25718.0,68.6505,68.7537,68.6108,68.7299,25718.0
2016-09-12 11:00:00,86.56,86.65,86.55,86.6,26012.0,68.7378,68.8093,68.7299,68.7696,26012.0
2016-09-12 11:10:00,86.59,86.6,86.49,86.58,28351.0,68.7616,68.7696,68.6822,68.7537,28351.0
2016-09-12 11:20:00,86.57,86.67,86.55,86.64,41598.0,68.7458,68.8252,68.7299,68.8013,41598.0
2016-09-12 11:30:00,86.61,86.75,86.53,86.72,27629.0,68.7775,68.8887,68.714,68.8649,27629.0
2016-09-12 11:40:00,86.73,86.78,86.69,86.71,11359.0,68.8728,68.9125,68.841,68.8569,11359.0
2016-09-12 11:50:00,86.72,86.8,86.72,86.73,7353.0,68.8649,68.9284,68.8649,68.8728,7353.0
2016-09-12 12:00:00,86.76,86.76,86.7,86.73,25495.0,68.8966,68.8966,68.849,68.8728,25495.0
2016-09-12 12:10:00,86.77,86.78,86.69,86.69,21027.0,68.9046,68.9125,68.841,68.841,21027.0
2016-09-12 12:20:00,86.7,86.75,86.69,86.74,9145.0,68.849,68.8887,68.841,68.8808,9145.0
2016-09-12 12:30:00,86.76,86.85,86.76,86.85,12012.0,68.8966,68.9681,68.8966,68.9681,12012.0
2016-09-12 12:40:00,86.85,86.87,86.8,86.85,4980.0,68.9681,68.984,68.9284,68.9681,4980.0
2016-09-12 12:50:00,86.88,87.01,86.87,87.0,31176.0,68.9919,69.0952,68.984,69.0872,31176.0
2016-09-12 13:00:00,87.03,87.03,86.97,87.0,5679.0,69.111,69.111,69.0634,69.0872,5679.0
2016-09-12 13:10:00,87.01,87.26,86.98,87.01,89260.0,69.0952,69.2937,69.0713,69.0952,89260.0
2016-09-12 13:20:00,87.02,87.07,86.75,86.75,35375.0,69.1031,69.1428,68.8887,68.8887,35375.0
2016-09-12 13:30:00,86.78,86.92,86.73,86.89,52016.0,68.9125,69.0237,68.8728,68.9999,52016.0
2016-09-12 13:40:00,86.92,87.1,86.78,87.1,33018.0,69.0237,69.1666,68.9125,69.1666,33018.0
2016-09-12 13:50:00,87.11,87.23,87.07,87.2,12827.0,69.1746,69.2699,69.1428,69.246,12827.0
2016-09-12 14:00:00,87.19,87.4,87.18,87.38,52832.0,69.2381,69.4049,69.2302,69.389,52832.0
2016-09-12 14:10:00,87.39,87.5,87.34,87.49,25407.0,69.3969,69.4843,69.3572,69.4763,25407.0
2016-09-12 14:20:00,87.5,87.55,87.43,87.46,38021.0,69.4843,69.524,69.4287,69.4525,38021.0
2016-09-12 14:30:00,87.47,87.68,87.45,87.68,23898.0,69.4605,69.6272,69.4446,69.6272,23898.0
2016-09-12 14:40:00,87.65,87.71,87.57,87.6,27855.0,69.6034,69.651,69.5399,69.5637,27855.0
2016-09-12 14:50:00,87.6,87.62,87.54,87.56,30863.0,69.5637,69.5796,69.516,69.5319,30863.0
2016-09-12 15:00:00,87.57,87.69,87.57,87.68,29931.0,69.5399,69.6352,69.5399,69.6272,29931.0
2016-09-12 15:10:00,87.68,87.7,87.54,87.56,17428.0,69.6272,69.6431,69.516,69.5319,17428.0
2016-09-12 15:20:00,87.55,87.69,87.54,87.64,19761.0,69.524,69.6352,69.516,69.5955,19761.0
2016-09-12 15:30:00,87.64,87.67,87.59,87.63,20887.0,69.5955,69.6193,69.5557,69.5875,20887.0
2016-09-12 15:40:00,87.65,87.79,87.61,87.64,77219.0,69.6034,69.7146,69.5716,69.5955,77219.0
2016-09-12 15:50:00,87.63,87.65,87.54,87.64,40860.0,69.5875,69.6034,69.516,69.5955,40860.0
2016-09-13 09:30:00,86.33,86.33,86.08,86.31,49779.0,69.002,69.002,68.8022,68.986,49779.0
2016-09-13 09:40:00,86.37,86.37,86.12,86.13,42247.0,69.034,69.034,68.8342,68.8422,42247.0
2016-09-13 09:50:00,86.13,86.15,85.95,85.95,20660.0,68.8422,68.8581,68.6983,68.6983,20660.0
2016-09-13 10:00:00,85.94,86.01,85.82,85.93,39007.0,68.6903,68.7462,68.5944,68.6823,39007.0
2016-09-13 10:10:00,85.92,85.96,85.84,85.88,21552.0,68.6743,68.7063,68.6104,68.6423,21552.0
2016-09-13 10:20:00,85.83,85.92,85.78,85.82,49993.0,68.6024,68.6743,68.5624,68.5944,49993.0
2016-09-13 10:30:00,85.81,85.93,85.77,85.88,54830.0,68.5864,68.6823,68.5544,68.6423,54830.0
2016-09-13 10:40:00,85.89,85.98,85.79,85.79,11974.0,68.6503,68.7223,68.5704,68.5704,11974.0
2016-09-13 10:50:00,85.79,85.81,85.7,85.76,9699.0,68.5704,68.5864,68.4985,68.5464,9699.0
2016-09-13 11:00:00,85.74,85.75,85.67,85.68,13726.0,68.5304,68.5384,68.4745,68.4825,13726.0
2016-09-13 11:10:00,85.67,85.67,85.51,85.61,20298.0,68.4745,68.4745,68.3466,68.4265,20298.0
2016-09-13 11:20:00,85.63,85.68,85.55,85.55,11580.0,68.4425,68.4825,68.3786,68.3786,11580.0
2016-09-13 11:30:00,85.58,85.6,85.45,85.56,19984.0,68.4025,68.4185,68.2986,68.3866,19984.0
2016-09-13 11:40:00,85.55,85.64,85.52,85.55,9016.0,68.3786,68.4505,68.3546,68.3786,9016.0
2016-09-13 11:50:00,85.61,85.63,85.53,85.6,16238.0,68.4265,68.4425,68.3626,68.4185,16238.0
2016-09-13 12:00:00,85.61,85.69,85.57,85.68,33952.0,68.4265,68.4905,68.3946,68.4825,33952.0
2016-09-13 12:10:00,85.65,85.81,85.65,85.76,19506.0,68.4585,68.5864,68.4585,68.5464,19506.0
2016-09-13 12:20:00,85.76,85.77,85.54,85.55,16918.0,68.5464,68.5544,68.3706,68.3786,16918.0
2016-09-13 12:30:00,85.55,85.63,85.54,85.61,75051.0,68.3786,68.4425,68.3706,68.4265,75051.0
2016-09-13 12:40:00,85.63,85.63,85.53,85.54,232975.0,68.4425,68.4425,68.3626,68.3706,232975.0
2016-09-13 12:50:00,85.53,85.55,85.37,85.41,26291.0,68.3626,68.3786,68.2347,68.2667,26291.0
2016-09-13 13:00:00,85.43,85.48,85.34,85.45,45865.0,68.2827,68.3226,68.2107,68.2986,45865.0
2016-09-13 13:10:00,85.44,85.73,85.43,85.72,36812.0,68.2906,68.5224,68.2827,68.5144,36812.0
2016-09-13 13:20:00,85.79,85.88,85.7,85.85,28223.0,68.5704,68.6423,68.4985,68.6184,28223.0
2016-09-13 13:30:00,85.87,86.0,85.72,85.79,67434.0,68.6343,68.7382,68.5144,68.5704,67434.0
2016-09-13 13:40:00,85.82,85.87,85.68,85.72,67081.0,68.5944,68.6343,68.4825,68.5144,67081.0
2016-09-13 13:50:00,85.74,85.76,85.51,85.6,100299.0,68.5304,68.5464,68.3466,68.4185,100299.0
2016-09-13 14:00:00,85.55,85.64,85.5,85.61,30449.0,68.3786,68.4505,68.3386,68.4265,30449.0
2016-09-13 14:10:00,85.61,85.62,85.46,85.52,39662.0,68.4265,68.4345,68.3066,68.3546,39662.0
2016-09-13 14:20:00,85.52,85.54,85.43,85.45,88805.0,68.3546,68.3706,68.2827,68.2986,88805.0
2016-09-13 14:30:00,85.42,85.52,85.35,85.5,200669.0,68.2747,68.3546,68.2187,68.3386,200669.0
2016-09-13 14:40:00,85.55,85.69,85.52,85.67,17914.0,68.3786,68.4905,68.3546,68.4745,17914.0
2016-09-13 14:50:00,85.68,85.71,85.5,85.5,30115.0,68.4825,68.5065,68.3386,68.3386,30115.0
2016-09-13 15:00:00,85.5,85.53,85.44,85.5,39825.0,68.3386,68.3626,68.2906,68.3386,39825.0
2016-09-13 15:10:00,85.52,85.64,85.38,85.59,22583.0,68.3546,68.4505,68.2427,68.4105,22583.0
2016-09-13 15:20:00,85.62,85.71,85.58,85.68,27198.0,68.4345,68.5065,68.4025,68.4825,27198.0
2016-09-13 15:30:00,85.68,85.77,85.66,85.74,40824.0,68.4825,68.5544,68.4665,68.5304,40824.0
2016-09-13 15:40:00,85.73,85.74,85.49,85.63,32806.0,68.5224,68.5304,68.3306,68.4425,32806.0
2016-09-13 15:50:00,85.64,85.84,85.59,85.6,63363.0,68.4505,68.6104,68.4105,68.4185,63363.0
2016-09-14 09:30:00,85.59,85.68,85.52,85.64,47396.0,68.4105,68.4825,68.3546,68.4505,47396.0
2016-09-14 09:40:00,85.59,85.62,85.45,85.45,10526.0,68.4105,68.4345,68.2986,68.2986,10526.0
2016-09-14 09:50:00,85.41,85.59,85.34,85.56,21939.0,68.2667,68.4105,68.2107,68.3866,21939.0
2016-09-14 10:00:00,85.51,85.71,85.51,85.71,20816.0,68.3466,68.5065,68.3466,68.5065,20816.0
2016-09-14 10:10:00,85.69,85.77,85.67,85.72,8591.0,68.4905,68.5544,68.4745,68.5144,8591.0
2016-09-14 10:20:00,85.71,85.91,85.7,85.9,16020.0,68.5065,68.6663,68.4985,68.6583,16020.0
2016-09-14 10:30:00,85.91,86.04,85.9,85.91,39394.0,68.6663,68.7702,68.6583,68.6663,39394.0
2016-09-14 10:40:00,85.87,85.88,85.69,85.71,13829.0,68.6343,68.6423,68.4905,68.5065,13829.0
2016-09-14 10:50:00,85.73,85.74,85.56,85.62,28540.0,68.5224,68.5304,68.3866,68.4345,28540.0
2016-09-14 11:00:00,85.67,85.74,85.6,85.62,23247.0,68.4745,68.5304,68.4185,68.4345,23247.0
2016-09-14 11:10:00,85.62,85.64,85.49,85.63,18101.0,68.4345,68.4505,68.3306,68.4425,18101.0
2016-09-14 11:20:00,85.66,85.75,85.66,85.67,24754.0,68.4665,68.5384,68.4665,68.4745,24754.0
2016-09-14 11:30:00,85.63,85.64,85.53,85.64,36071.0,68.4425,68.4505,68.3626,68.4505,36071.0
2016-09-14 11:40:00,85.63,85.68,85.55,85.55,12701.0,68.4425,68.4825,68.3786,68.3786,12701.0
2016-09-14 11:50:00,85.58,85.72,85.58,85.68,11285.0,68.4025,68.5144,68.4025,68.4825,11285.0
2016-09-14 12:00:00,85.73,85.73,85.63,85.71,14022.0,68.5224,68.5224,68.4425,68.5065,14022.0
2016-09-14 12:10:00,85.7,85.79,85.67,85.75,12984.0,68.4985,68.5704,68.4745,68.5384,12984.0
2016-09-14 12:20:00,85.77,85.79,85.74,85.74,18603.0,68.5544,68.5704,68.5304,68.5304,18603.0
2016-09-14 12:30:00,85.76,85.76,85.66,85.67,12525.0,68.5464,68.5464,68.4665,68.4745,12525.0
2016-09-14 12:40:00,85.6,85.65,85.53,85.57,32822.0,68.4185,68.4585,68.3626,68.3946,32822.0
2016-09-14 12:50:00,85.57,85.62,85.54,85.61,75346.0,68.3946,68.4345,68.3706,68.4265,75346.0
2016-09-14 13:00:00,85.6,85.64,85.57,85.64,7248.0,68.4185,68.4505,68.3946,68.4505,7248.0
2016-09-14 13:10:00,85.62,85.63,85.55,85.6,11386.0,68.4345,68.4425,68.3786,68.4185,11386.0
2016-09-14 13:20:00,85.57,85.68,85.55,85.62,141049.0,68.3946,68.4825,68.3786,68.4345,141049.0
2016-09-14 13:30:00,85.61,85.68,85.57,85.61,29926.0,68.4265,68.4825,68.3946,68.4265,29926.0
2016-09-14 13:40:00,85.6,85.61,85.45,85.45,22257.0,68.4185,68.4265,68.2986,68.2986,22257.0
2016-09-14 13:50:00,85.43,85.49,85.42,85.46,35112.0,68.2827,68.3306,68.2747,68.3066,35112.0
2016-09-14 14:00:00,85.46,85.5,85.3,85.3,24775.0,68.3066,68.3386,68.1787,68.1787,24775.0
2016-09-14 14:10:00,85.3,85.35,85.22,85.33,33452.0,68.1787,68.2187,68.1148,68.2027,33452.0
2016-09-14 14:20:00,85.3,85.39,85.27,85.36,49856.0,68.1787,68.2507,68.1548,68.2267,49856.0
2016-09-14 14:30:00,85.34,85.37,85.3,85.32,34138.0,68.2107,68.2347,68.1787,68.1947,34138.0
2016-09-14 14:40:00,85.34,85.44,85.31,85.37,36715.0,68.2107,68.2906,68.1867,68.2347,36715.0
2016-09-14 14:50:00,85.37,85.46,85.35,85.41,40674.0,68.2347,68.3066,68.2187,68.2667,40674.0
2016-09-14 15:00:00,85.44,85.45,85.29,85.32,20943.0,68.2906,68.2986,68.1708,68.1947,20943.0
2016-09-14 15:10:00,85.3,85.31,85.2,85.22,16424.0,68.1787,68.1867,68.0988,68.1148,16424.0
2016-09-14 15:20:00,85.22,85.26,85.07,85.07,29284.0,68.1148,68.1468,67.9949,67.9949,29284.0
2016-09-14 15:30:00,85.11,85.22,85.11,85.15,26662.0,68.0269,68.1148,68.0269,68.0589,26662.0
2016-09-14 15:40:00,85.17,85.33,85.16,85.33,37799.0,68.0748,68.2027,68.0668,68.2027,37799.0
2016-09-14 15:50:00,85.33,85.33,85.19,85.3,78420.0,68.2027,68.2027,68.0908,68.1787,78420.0
2016-09-15 09:30:00,85.22,85.35,85.09,85.12,39729.0,68.1148,68.2187,68.0109,68.0349,39729.0
2016-09-15 09:40:00,85.18,85.28,85.09,85.25,25047.0,68.0828,68.1628,68.0109,68.1388,25047.0
2016-09-15 09:50:00,85.31,85.41,85.29,85.32,26178.0,68.1867,68.2667,68.1708,68.1947,26178.0
2016-09-15 10:00:00,85.32,85.49,85.25,85.45,39850.0,68.1947,68.3306,68.1388,68.2986,39850.0
2016-09-15 10:10:00,85.45,85.62,85.44,85.61,11117.0,68.2986,68.4345,68.2906,68.4265,11117.0
2016-09-15 10:20:00,85.58,85.58,85.51,85.53,37146.0,68.4025,68.4025,68.3466,68.3626,37146.0
2016-09-15 10:30:00,85.55,85.57,85.49,85.57,17956.0,68.3786,68.3946,68.3306,68.3946,17956.0
2016-09-15 10:40:00,85.55,85.59,85.44,85.58,33784.0,68.3786,68.4105,68.2906,68.4025,33784.0
2016-09-15 10:50:00,85.62,85.71,85.61,85.71,53712.0,68.4345,68.5065,68.4265,68.5065,53712.0
2016-09-15 11:00:00,85.73,85.79,85.71,85.77,27273.0,68.5224,68.5704,68.5065,68.5544,27273.0
2016-09-15 11:10:00,85.79,85.81,85.74,85.79,24603.0,68.5704,68.5864,68.5304,68.5704,24603.0
2016-09-15 11:20:00,85.78,85.95,85.74,85.93,34887.0,68.5624,68.6983,68.5304,68.6823,34887.0
2016-09-15 11:30:00,85.96,86.01,85.95,85.97,15958.0,68.7063,68.7462,68.6983,68.7143,15958.0
2016-09-15 11:40:00,85.98,85.98,85.89,85.9,62825.0,68.7223,68.7223,68.6503,68.6583,62825.0
2016-09-15 11:50:00,85.89,85.99,85.86,85.86,18499.0,68.6503,68.7303,68.6263,68.6263,18499.0
2016-09-15 12:00:00,85.87,85.96,85.87,85.95,8110.0,68.6343,68.7063,68.6343,68.6983,8110.0
2016-09-15 12:10:00,85.9,85.94,85.86,85.89,21636.0,68.6583,68.6903,68.6263,68.6503,21636.0
2016-09-15 12:20:00,85.91,85.96,85.85,85.85,17677.0,68.6663,68.7063,68.6184,68.6184,17677.0
2016-09-15 12:30:00,85.88,85.9,85.73,85.78,23793.0,68.6423,68.6583,68.5224,68.5624,23793.0
2016-09-15 12:40:00,85.78,85.78,85.7,85.78,40039.0,68.5624,68.5624,68.4985,68.5624,40039.0
2016-09-15 12:50:00,85.74,85.8,85.74,85.79,33279.0,68.5304,68.5784,68.5304,68.5704,33279.0
2016-09-15 13:00:00,85.79,85.9,85.78,85.83,18006.0,68.5704,68.6583,68.5624,68.6024,18006.0
2016-09-15 13:10:00,85.83,85.87,85.76,85.87,22815.0,68.6024,68.6343,68.5464,68.6343,22815.0
2016-09-15 13:20:00,85.86,85.9,85.82,85.86,15470.0,68.6263,68.6583,68.5944,68.6263,15470.0
2016-09-15 13:30:00,85.88,85.96,85.88,85.94,11355.0,68.6423,68.7063,68.6423,68.6903,11355.0
2016-09-15 13:40:00,85.94,86.11,85.93,86.08,63628.0,68.6903,68.8262,68.6823,68.8022,63628.0
2016-09-15 13:50:00,86.1,86.12,86.04,86.1,4487.0,68.8182,68.8342,68.7702,68.8182,4487.0
2016-09-15 14:00:00,86.13,86.14,86.09,86.1,7773.0,68.8422,68.8501,68.8102,68.8182,7773.0
2016-09-15 14:10:00,86.12,86.25,86.1,86.25,21031.0,68.8342,68.9381,68.8182,68.9381,21031.0
2016-09-15 14:20:00,86.25,86.28,86.23,86.23,25536.0,68.9381,68.962,68.9221,68.9221,25536.0
2016-09-15 14:30:00,86.24,86.25,86.19,86.2,27052.0,68.9301,68.9381,68.8901,68.8981,27052.0
2016-09-15 14:40:00,86.2,86.21,86.15,86.15,18587.0,68.8981,68.9061,68.8581,68.8581,18587.0
2016-09-15 14:50:00,86.16,86.2,86.15,86.17,39585.0,68.8661,68.8981,68.8581,68.8741,39585.0
2016-09-15 15:00:00,86.18,86.25,86.18,86.2,12340.0,68.8821,68.9381,68.8821,68.8981,12340.0
2016-09-15 15:10:00,86.19,86.19,86.05,86.06,9897.0,68.8901,68.8901,68.7782,68.7862,9897.0
2016-09-15 15:20:00,86.06,86.12,86.05,86.11,10869.0,68.7862,68.8342,68.7782,68.8262,10869.0
2016-09-15 15:30:00,86.11,86.14,86.07,86.14,30565.0,68.8262,68.8501,68.7942,68.8501,30565.0
2016-09-15 15:40:00,86.15,86.21,86.12,86.14,14944.0,68.8581,68.9061,68.8342,68.8501,14944.0
2016-09-15 15:50:00,86.12,86.12,86.04,86.09,378158.0,68.8342,68.8342,68.7702,68.8102,378158.0
2016-09-16 09:30:00,85.84,85.85,85.59,85.65,43188.0,68.6104,68.6184,68.4105,68.4585,43188.0
2016-09-16 09:40:00,85.63,85.71,85.57,85.68,40340.0,68.4425,68.5065,68.3946,68.4825,40340.0
2016-09-16 09:50:00,85.67,85.74,85.6,85.72,10500.0,68.4745,68.5304,68.4185,68.5144,10500.0
2016-09-16 10:00:00,85.72,85.72,85.45,85.49,61774.0,68.5144,68.5144,68.2986,68.3306,61774.0
2016-09-16 10:10:00,85.53,85.57,85.45,85.54,12817.0,68.3626,68.3946,68.2986,68.3706,12817.0
2016-09-16 10:20:00,85.54,85.56,85.46,85.53,18201.0,68.3706,68.3866,68.3066,68.3626,18201.0
2016-09-16 10:30:00,85.52,85.63,85.52,85.62,43485.0,68.3546,68.4425,68.3546,68.4345,43485.0
2016-09-16 10:40:00,85.65,85.79,85.61,85.73,16681.0,68.4585,68.5704,68.4265,68.5224,16681.0
2016-09-16 10:50:00,85.73,85.74,85.62,85.62,9185.0,68.5224,68.5304,68.4345,68.4345,9185.0
2016-09-16 11:00:00,85.61,85.64,85.57,85.61,5852.0,68.4265,68.4505,68.3946,68.4265,5852.0
2016-09-16 11:10:00,85.6,85.68,85.57,85.58,16622.0,68.4185,68.4825,68.3946,68.4025,16622.0
2016-09-16 11:20:00,85.58,85.65,85.57,85.59,11956.0,68.4025,68.4585,68.3946,68.4105,11956.0
2016-09-16 11:30:00,85.61,85.68,85.57,85.67,11773.0,68.4265,68.4825,68.3946,68.4745,11773.0
2016-09-16 11:40:00,85.67,85.77,85.66,85.71,9942.0,68.4745,68.5544,68.4665,68.5065,9942.0
2016-09-16 11:50:00,85.72,85.72,85.66,85.7,7047.0,68.5144,68.5144,68.4665,68.4985,7047.0
2016-09-16 12:00:00,85.71,85.79,85.69,85.79,3590.0,68.5065,68.5704,68.4905,68.5704,3590.0
2016-09-16 12:10:00,85.78,85.79,85.72,85.75,8572.0,68.5624,68.5704,68.5144,68.5384,8572.0
2016-09-16 12:20:00,85.75,85.78,85.73,85.75,20090.0,68.5384,68.5624,68.5224,68.5384,20090.0
2016-09-16 12:30:00,85.76,85.77,85.69,85.75,5066.0,68.5464,68.5544,68.4905,68.5384,5066.0
2016-09-16 12:40:00,85.73,85.74,85.66,85.7,10993.0,68.5224,68.5304,68.4665,68.4985,10993.0
2016-09-16 12:50:00,85.68,85.71,85.63,85.63,9457.0,68.4825,68.5065,68.4425,68.4425,9457.0
2016-09-16 13:00:00,85.63,85.69,85.6,85.61,19181.0,68.4425,68.4905,68.4185,68.4265,19181.0
2016-09-16 13:10:00,85.63,85.66,85.56,85.6,14236.0,68.4425,68.4665,68.3866,68.4185,14236.0
2016-09-16 13:20:00,85.58,85.63,85.58,85.59,6119.0,68.4025,68.4425,68.4025,68.4105,6119.0
2016-09-16 13:30:00,85.58,85.6,85.51,85.54,26929.0,68.4025,68.4185,68.3466,68.3706,26929.0
2016-09-16 13:40:00,85.53,85.55,85.41,85.45,5370.0,68.3626,68.3786,68.2667,68.2986,5370.0
2016-09-16 13:50:00,85.46,85.5,85.46,85.5,13223.0,68.3066,68.3386,68.3066,68.3386,13223.0
2016-09-16 14:00:00,85.49,85.59,85.44,85.59,12539.0,68.3306,68.4105,68.2906,68.4105,12539.0
2016-09-16 14:10:00,85.59,85.64,85.56,85.57,48168.0,68.4105,68.4505,68.3866,68.3946,48168.0
2016-09-16 14:20:00,85.58,85.61,85.56,85.61,11904.0,68.4025,68.4265,68.3866,68.4265,11904.0
2016-09-16 14:30:00,85.61,85.69,85.61,85.67,24994.0,68.4265,68.4905,68.4265,68.4745,24994.0
2016-09-16 14:40:00,85.66,85.73,85.65,85.7,16654.0,68.4665,68.5224,68.4585,68.4985,16654.0
2016-09-16 14:50:00,85.7,85.71,85.59,85.6,23176.0,68.4985,68.5065,68.4105,68.4185,23176.0
2016-09-16 15:00:00,85.6,85.69,85.6,85.66,12896.0,68.4185,68.4905,68.4185,68.4665,12896.0
2016-09-16 15:10:00,85.65,85.69,85.62,85.69,23147.0,68.4585,68.4905,68.4345,68.4905,23147.0
2016-09-16 15:20:00,85.7,85.74,85.67,85.69,12851.0,68.4985,68.5304,68.4745,68.4905,12851.0
2016-09-16 15:30:00,85.69,85.85,85.69,85.82,23478.0,68.4905,68.6184,68.4905,68.5944,23478.0
2016-09-16 15:40:00,85.81,85.85,85.78,85.85,9619.0,68.5864,68.6184,68.5624,68.6184,9619.0
2016-09-16 15:50:00,85.85,85.85,85.69,85.73,21399.0,68.6184,68.6184,68.4905,68.5224,21399.0
2016-09-19 09:30:00,85.96,86.16,85.95,86.14,101190.0,68.7063,68.8661,68.6983,68.8501,101190.0
2016-09-19 09:40:00,86.09,86.26,86.09,86.26,6388.0,68.8102,68.9461,68.8102,68.9461,6388.0
2016-09-19 09:50:00,86.25,86.36,86.24,86.36,2507.0,68.9381,69.026,68.9301,69.026,2507.0
2016-09-19 10:00:00,86.37,86.4,86.33,86.36,41085.0,69.034,69.058,69.002,69.026,41085.0
2016-09-19 10:10:00,86.36,86.37,86.31,86.34,14891.0,69.026,69.034,68.986,69.01,14891.0
2016-09-19 10:20:00,86.36,86.37,86.28,86.31,29139.0,69.026,69.034,68.962,68.986,29139.0
2016-09-19 10:30:00,86.32,86.35,86.25,86.28,12354.0,68.994,69.018,68.9381,68.962,12354.0
2016-09-19 10:40:00,86.28,86.28,86.25,86.25,24705.0,68.962,68.962,68.9381,68.9381,24705.0
2016-09-19 10:50:00,86.26,86.27,86.22,86.26,20484.0,68.9461,68.9541,68.9141,68.9461,20484.0
2016-09-19 11:00:00,86.26,86.31,86.24,86.31,16231.0,68.9461,68.986,68.9301,68.986,16231.0
2016-09-19 11:10:00,86.3,86.31,86.23,86.28,21597.0,68.978,68.986,68.9221,68.962,21597.0
2016-09-19 11:20:00,86.28,86.29,86.21,86.26,23840.0,68.962,68.97,68.9061,68.9461,23840.0
2016-09-19 11:30:00,86.26,86.33,86.22,86.29,26006.0,68.9461,69.002,68.9141,68.97,26006.0
2016-09-19 11:40:00,86.3,86.31,86.26,86.27,26067.0,68.978,68.986,68.9461,68.9541,26067.0
2016-09-19 11:50:00,86.27,86.3,86.26,86.29,169462.0,68.9541,68.978,68.9461,68.97,169462.0
2016-09-19 12:00:00,86.3,86.32,86.26,86.26,44564.0,68.978,68.994,68.9461,68.9461,44564.0
2016-09-19 12:10:00,86.25,86.25,85.98,86.03,73970.0,68.9381,68.9381,68.7223,68.7622,73970.0
2016-09-19 12:20:00,86.03,86.06,85.99,86.05,31659.0,68.7622,68.7862,68.7303,68.7782,31659.0
2016-09-19 12:30:00,86.04,86.07,86.02,86.03,48923.0,68.7702,68.7942,68.7542,68.7622,48923.0
2016-09-19 12:40:00,86.03,86.06,86.01,86.02,23011.0,68.7622,68.7862,68.7462,68.7542,23011.0
2016-09-19 12:50:00,86.03,86.06,85.93,85.95,25157.0,68.7622,68.7862,68.6823,68.6983,25157.0
2016-09-19 13:00:00,85.94,85.99,85.9,85.97,23699.0,68.6903,68.7303,68.6583,68.7143,23699.0
2016-09-19 13:10:00,85.97,86.01,85.96,85.96,33767.0,68.7143,68.7462,68.7063,68.7063,33767.0
2016-09-19 13:20:00,85.97,85.97,85.92,85.93,30036.0,68.7143,68.7143,68.6743,68.6823,30036.0
2016-09-19 13:30:00,85.91,85.92,85.7,85.73,83415.0,68.6663,68.6743,68.4985,68.5224,83415.0
2016-09-19 13:40:00,85.73,85.82,85.73,85.81,36722.0,68.5224,68.5944,68.5224,68.5864,36722.0
2016-09-19 13:50:00,85.81,85.88,85.78,85.88,27760.0,68.5864,68.6423,68.5624,68.6423,27760.0
2016-09-19 14:00:00,85.88,85.96,85.86,85.95,32045.0,68.6423,68.7063,68.6263,68.6983,32045.0
2016-09-19 14:10:00,85.96,86.03,85.95,86.0,61519.0,68.7063,68.7622,68.6983,68.7382,61519.0
2016-09-19 14:20:00,86.0,86.01,85.96,86.0,24642.0,68.7382,68.7462,68.7063,68.7382,24642.0
2016-09-19 14:30:00,86.01,86.05,86.0,86.0,27129.0,68.7462,68.7782,68.7382,68.7382,27129.0
2016-09-19 14:40:00,86.01,86.11,86.0,86.07,85513.0,68.7462,68.8262,68.7382,68.7942,85513.0
2016-09-19 14:50:00,86.08,86.12,86.07,86.11,46516.0,68.8022,68.8342,68.7942,68.8262,46516.0
2016-09-19 15:00:00,86.1,86.12,86.02,86.03,28668.0,68.8182,68.8342,68.7542,68.7622,28668.0
2016-09-19 15:10:00,86.02,86.03,85.9,85.94,19487.0,68.7542,68.7622,68.6583,68.6903,19487.0
2016-09-19 15:20:00,85.94,86.02,85.9,85.91,19525.0,68.6903,68.7542,68.6583,68.6663,19525.0
2016-09-19 15:30:00,85.91,85.93,85.79,85.88,45397.0,68.6663,68.6823,68.5704,68.6423,45397.0
2016-09-19 15:40:00,85.88,85.96,85.86,85.93,32998.0,68.6423,68.7063,68.6263,68.6823,32998.0
2016-09-19 15:50:00,85.93,85.95,85.82,85.82,30659.0,68.6823,68.6983,68.5944,68.5944,30659.0
2016-09-20 09:30:00,86.25,86.32,86.12,86.12,82988.0,68.9381,68.994,68.8342,68.8342,82988.0
2016-09-20 09:40:00,86.11,86.14,86.06,86.13,16798.0,68.8262,68.8501,68.7862,68.8422,16798.0
2016-09-20 09:50:00,86.12,86.19,86.12,86.18,9575.0,68.8342,68.8901,68.8342,68.8821,9575.0
2016-09-20 10:00:00,86.2,86.24,86.16,86.16,56127.0,68.8981,68.9301,68.8661,68.8661,56127.0
2016-09-20 10:10:00,86.15,86.17,86.1,86.15,9698.0,68.8581,68.8741,68.8182,68.8581,9698.0
2016-09-20 10:20:00,86.17,86.17,86.09,86.12,23645.0,68.8741,68.8741,68.8102,68.8342,23645.0
2016-09-20 10:30:00,86.12,86.14,85.99,85.99,24917.0,68.8342,68.8501,68.7303,68.7303,24917.0
2016-09-20 10:40:00,85.93,86.02,85.93,86.02,16703.0,68.6823,68.7542,68.6823,68.7542,16703.0
2016-09-20 10:50:00,86.01,86.03,85.98,85.99,29993.0,68.7462,68.7622,68.7223,68.7303,29993.0
2016-09-20 11:00:00,85.99,86.08,85.98,86.08,25531.0,68.7303,68.8022,68.7223,68.8022,25531.0
2016-09-20 11:10:00,86.09,86.1,86.05,86.08,13701.0,68.8102,68.8182,68.7782,68.8022,13701.0
2016-09-20 11:20:00,86.08,86.1,86.0,86.02,16003.0,68.8022,68.8182,68.7382,68.7542,16003.0
2016-09-20 11:30:00,86.03,86.04,85.98,85.98,20798.0,68.7622,68.7702,68.7223,68.7223,20798.0
2016-09-20 11:40:00,85.98,86.05,85.98,86.04,24815.0,68.7223,68.7782,68.7223,68.7702,24815.0
2016-09-20 11:50:00,86.03,86.06,85.95,85.95,15489.0,68.7622,68.7862,68.6983,68.6983,15489.0
2016-09-20 12:00:00,85.94,85.97,85.92,85.95,13676.0,68.6903,68.7143,68.6743,68.6983,13676.0
2016-09-20 12:10:00,85.94,85.96,85.9,85.92,11331.0,68.6903,68.7063,68.6583,68.6743,11331.0
2016-09-20 12:20:00,85.94,86.03,85.94,86.02,10376.0,68.6903,68.7622,68.6903,68.7542,10376.0
2016-09-20 12:30:00,86.02,86.02,85.9,85.95,21447.0,68.7542,68.7542,68.6583,68.6983,21447.0
2016-09-20 12:40:00,85.95,85.95,85.84,85.84,15115.0,68.6983,68.6983,68.6104,68.6104,15115.0
2016-09-20 12:50:00,85.85,85.93,85.79,85.8,15781.0,68.6184,68.6823,68.5704,68.5784,15781.0
2016-09-20 13:00:00,85.81,85.85,85.76,85.84,13600.0,68.5864,68.6184,68.5464,68.6104,13600.0
2016-09-20 13:10:00,85.84,85.89,85.84,85.89,11871.0,68.6104,68.6503,68.6104,68.6503,11871.0
2016-09-20 13:20:00,85.87,85.88,85.82,85.87,30873.0,68.6343,68.6423,68.5944,68.6343,30873.0
2016-09-20 13:30:00,85.87,85.91,85.84,85.91,27331.0,68.6343,68.6663,68.6104,68.6663,27331.0
2016-09-20 13:40:00,85.89,85.9,85.84,85.89,30925.0,68.6503,68.6583,68.6104,68.6503,30925.0
2016-09-20 13:50:00,85.89,85.96,85.85,85.96,11481.0,68.6503,68.7063,68.6184,68.7063,11481.0
2016-09-20 14:00:00,85.95,85.99,85.92,85.96,22971.0,68.6983,68.7303,68.6743,68.7063,22971.0
2016-09-20 14:10:00,85.97,85.97,85.93,85.95,20477.0,68.7143,68.7143,68.6823,68.6983,20477.0
2016-09-20 14:20:00,85.94,85.96,85.87,85.92,31456.0,68.6903,68.7063,68.6343,68.6743,31456.0
2016-09-20 14:30:00,85.91,85.97,85.9,85.97,19461.0,68.6663,68.7143,68.6583,68.7143,19461.0
2016-09-20 14:40:00,85.98,85.98,85.9,85.95,21820.0,68.7223,68.7223,68.6583,68.6983,21820.0
2016-09-20 14:50:00,85.94,86.0,85.93,85.98,24249.0,68.6903,68.7382,68.6823,68.7223,24249.0
2016-09-20 15:00:00,85.97,85.99,85.93,85.94,21836.0,68.7143,68.7303,68.6823,68.6903,21836.0
2016-09-20 15:10:00,85.95,86.02,85.95,85.99,26734.0,68.6983,68.7542,68.6983,68.7303,26734.0
2016-09-20 15:20:00,86.01,86.02,85.96,85.98,21635.0,68.7462,68.7542,68.7063,68.7223,21635.0
2016-09-20 15:30:00,85.99,85.99,85.92,85.95,14988.0,68.7303,68.7303,68.6743,68.6983,14988.0
2016-09-20 15:40:00,85.95,85.95,85.89,85.92,38020.0,68.6983,68.6983,68.6503,68.6743,38020.0
2016-09-20 15:50:00,85.92,85.92,85.74,85.74,51384.0,68.6743,68.6743,68.5304,68.5304,51384.0
2016-09-21 09:30:00,86.02,86.19,86.02,86.17,8547.0,68.7542,68.8901,68.7542,68.8741,8547.0
2016-09-21 09:40:00,86.17,86.19,86.15,86.16,3990.0,68.8741,68.8901,68.8581,68.8661,3990.0
2016-09-21 09:50:00,86.19,86.26,86.19,86.24,93605.0,68.8901,68.9461,68.8901,68.9301,93605.0
2016-09-21 10:00:00,86.25,86.3,86.23,86.24,14837.0,68.9381,68.978,68.9221,68.9301,14837.0
2016-09-21 10:10:00,86.23,86.27,86.23,86.24,1928.0,68.9221,68.9541,68.9221,68.9301,1928.0
2016-09-21 10:20:00,86.25,86.26,86.18,86.2,31278.0,68.9381,68.9461,68.8821,68.8981,31278.0
2016-09-21 10:30:00,86.21,86.26,86.18,86.24,13896.0,68.9061,68.9461,68.8821,68.9301,13896.0
2016-09-21 10:40:00,86.24,86.27,86.12,86.19,34315.0,68.9301,68.9541,68.8342,68.8901,34315.0
2016-09-21 10:50:00,86.18,86.21,86.13,86.13,9990.0,68.8821,68.9061,68.8422,68.8422,9990.0
2016-09-21 11:00:00,86.12,86.16,86.12,86.12,11526.0,68.8342,68.8661,68.8342,68.8342,11526.0
2016-09-21 11:10:00,86.12,86.12,86.07,86.11,20651.0,68.8342,68.8342,68.7942,68.8262,20651.0
2016-09-21 11:20:00,86.13,86.16,86.12,86.16,12331.0,68.8422,68.8661,68.8342,68.8661,12331.0
2016-09-21 11:30:00,86.16,86.16,86.07,86.14,19120.0,68.8661,68.8661,68.7942,68.8501,19120.0
2016-09-21 11:40:00,86.13,86.14,86.06,86.12,32922.0,68.8422,68.8501,68.7862,68.8342,32922.0
2016-09-21 11:50:00,86.13,86.16,86.09,86.14,11748.0,68.8422,68.8661,68.8102,68.8501,11748.0
2016-09-21 12:00:00,86.14,86.18,86.11,86.14,19223.0,68.8501,68.8821,68.8262,68.8501,19223.0
2016-09-21 12:10:00,86.13,86.13,85.92,85.92,9634.0,68.8422,68.8422,68.6743,68.6743,9634.0
2016-09-21 12:20:00,85.93,85.96,85.88,85.93,33612.0,68.6823,68.7063,68.6423,68.6823,33612.0
2016-09-21 12:30:00,85.92,85.93,85.86,85.87,10200.0,68.6743,68.6823,68.6263,68.6343,10200.0
2016-09-21 12:40:00,85.88,85.92,85.85,85.9,18034.0,68.6423,68.6743,68.6184,68.6583,18034.0
2016-09-21 12:50:00,85.95,86.02,85.94,86.02,18782.0,68.6983,68.7542,68.6903,68.7542,18782.0
2016-09-21 13:00:00,86.02,86.08,86.0,86.01,26231.0,68.7542,68.8022,68.7382,68.7462,26231.0
2016-09-21 13:10:00,86.0,86.0,85.94,85.96,11362.0,68.7382,68.7382,68.6903,68.7063,11362.0
2016-09-21 13:20:00,85.96,85.96,85.9,85.92,20500.0,68.7063,68.7063,68.6583,68.6743,20500.0
2016-09-21 13:30:00,85.93,85.97,85.91,85.93,28049.0,68.6823,68.7143,68.6663,68.6823,28049.0
2016-09-21 13:40:00,85.94,86.03,85.91,85.99,19881.0,68.6903,68.7622,68.6663,68.7303,19881.0
2016-09-21 13:50:00,85.96,86.05,85.96,86.04,21667.0,68.7063,68.7782,68.7063,68.7702,21667.0
2016-09-21 14:00:00,86.1,86.25,85.92,86.18,72933.0,68.8182,68.9381,68.6743,68.8821,72933.0
2016-09-21 14:10:00,86.19,86.36,86.15,86.17,58373.0,68.8901,69.026,68.8581,68.8741,58373.0
2016-09-21 14:20:00,86.16,86.24,85.98,86.03,68382.0,68.8661,68.9301,68.7223,68.7622,68382.0
2016-09-21 14:30:00,86.01,86.22,85.98,86.16,51157.0,68.7462,68.9141,68.7223,68.8661,51157.0
2016-09-21 14:40:00,86.16,86.28,86.12,86.18,36734.0,68.8661,68.962,68.8342,68.8821,36734.0
2016-09-21 14:50:00,86.18,86.37,86.15,86.33,39518.0,68.8821,69.034,68.8581,69.002,39518.0
2016-09-21 15:00:00,86.33,86.44,86.27,86.4,44122.0,69.002,69.0899,68.9541,69.058,44122.0
2016-09-21 15:10:00,86.4,86.55,86.4,86.49,16527.0,69.058,69.1779,69.058,69.1299,16527.0
2016-09-21 15:20:00,86.48,86.56,86.48,86.5,18555.0,69.1219,69.1858,69.1219,69.1379,18555.0
2016-09-21 15:30:00,86.53,86.63,86.52,86.62,14962.0,69.1619,69.2418,69.1539,69.2338,14962.0
2016-09-21 15:40:00,86.63,86.79,86.63,86.76,21114.0,69.2418,69.3697,69.2418,69.3457,21114.0
2016-09-21 15:50:00,86.77,86.77,86.67,86.71,26650.0,69.3537,69.3537,69.2738,69.3057,26650.0
2016-09-22 09:30:00,87.1,87.31,87.09,87.25,71068.0,69.6175,69.7853,69.6095,69.7373,71068.0
2016-09-22 09:40:00,87.23,87.34,87.2,87.31,33992.0,69.7214,69.8093,69.6974,69.7853,33992.0
2016-09-22 09:50:00,87.32,87.36,87.29,87.31,27752.0,69.7933,69.8253,69.7693,69.7853,27752.0
2016-09-22 10:00:00,87.32,87.32,87.19,87.19,47967.0,69.7933,69.7933,69.6894,69.6894,47967.0
2016-09-22 10:10:00,87.17,87.22,87.17,87.2,21316.0,69.6734,69.7134,69.6734,69.6974,21316.0
2016-09-22 10:20:00,87.2,87.25,87.18,87.23,35657.0,69.6974,69.7373,69.6814,69.7214,35657.0
2016-09-22 10:30:00,87.24,87.32,87.23,87.28,45676.0,69.7294,69.7933,69.7214,69.7613,45676.0
2016-09-22 10:40:00,87.28,87.29,87.25,87.27,27096.0,69.7613,69.7693,69.7373,69.7533,27096.0
2016-09-22 10:50:00,87.28,87.29,87.2,87.2,13677.0,69.7613,69.7693,69.6974,69.6974,13677.0
2016-09-22 11:00:00,87.19,87.23,87.13,87.13,22885.0,69.6894,69.7214,69.6414,69.6414,22885.0
2016-09-22 11:10:00,87.13,87.14,87.08,87.13,33859.0,69.6414,69.6494,69.6015,69.6414,33859.0
2016-09-22 11:20:00,87.13,87.14,87.05,87.07,35005.0,69.6414,69.6494,69.5775,69.5935,35005.0
2016-09-22 11:30:00,87.08,87.13,87.06,87.1,13836.0,69.6015,69.6414,69.5855,69.6175,13836.0
2016-09-22 11:40:00,87.1,87.11,87.08,87.09,10557.0,69.6175,69.6254,69.6015,69.6095,10557.0
2016-09-22 11:50:00,87.08,87.08,87.04,87.06,17488.0,69.6015,69.6015,69.5695,69.5855,17488.0
2016-09-22 12:00:00,87.07,87.12,87.07,87.08,35104.0,69.5935,69.6334,69.5935,69.6015,35104.0
2016-09-22 12:10:00,87.06,87.09,87.04,87.07,18914.0,69.5855,69.6095,69.5695,69.5935,18914.0
2016-09-22 12:20:00,87.06,87.11,87.03,87.1,19768.0,69.5855,69.6254,69.5615,69.6175,19768.0
2016-09-22 12:30:00,87.11,87.13,87.08,87.08,19540.0,69.6254,69.6414,69.6015,69.6015,19540.0
2016-09-22 12:40:00,87.09,87.14,87.07,87.13,15819.0,69.6095,69.6494,69.5935,69.6414,15819.0
2016-09-22 12:50:00,87.12,87.15,87.11,87.14,11857.0,69.6334,69.6574,69.6254,69.6494,11857.0
2016-09-22 13:00:00,87.14,87.21,87.14,87.21,21245.0,69.6494,69.7054,69.6494,69.7054,21245.0
2016-09-22 13:10:00,87.2,87.21,87.18,87.19,11539.0,69.6974,69.7054,69.6814,69.6894,11539.0
2016-09-22 13:20:00,87.2,87.2,87.16,87.17,19142.0,69.6974,69.6974,69.6654,69.6734,19142.0
2016-09-22 13:30:00,87.17,87.21,87.16,87.21,9021.0,69.6734,69.7054,69.6654,69.7054,9021.0
2016-09-22 13:40:00,87.21,87.21,87.15,87.17,28146.0,69.7054,69.7054,69.6574,69.6734,28146.0
2016-09-22 13:50:00,87.17,87.18,87.16,87.17,15062.0,69.6734,69.6814,69.6654,69.6734,15062.0
2016-09-22 14:00:00,87.17,87.21,87.16,87.2,15023.0,69.6734,69.7054,69.6654,69.6974,15023.0
2016-09-22 14:10:00,87.2,87.2,86.98,87.0,47150.0,69.6974,69.6974,69.5215,69.5375,47150.0
2016-09-22 14:20:00,87.0,87.08,86.95,87.04,26208.0,69.5375,69.6015,69.4976,69.5695,26208.0
2016-09-22 14:30:00,87.03,87.07,86.97,87.07,16394.0,69.5615,69.5935,69.5135,69.5935,16394.0
2016-09-22 14:40:00,87.08,87.1,87.05,87.09,42296.0,69.6015,69.6175,69.5775,69.6095,42296.0
2016-09-22 14:50:00,87.08,87.2,87.06,87.2,47182.0,69.6015,69.6974,69.5855,69.6974,47182.0
2016-09-22 15:00:00,87.19,87.24,87.17,87.18,24130.0,69.6894,69.7294,69.6734,69.6814,24130.0
2016-09-22 15:10:00,87.17,87.19,87.15,87.17,20507.0,69.6734,69.6894,69.6574,69.6734,20507.0
2016-09-22 15:20:00,87.16,87.18,87.15,87.17,15845.0,69.6654,69.6814,69.6574,69.6734,15845.0
2016-09-22 15:30:00,87.17,87.28,87.17,87.26,41570.0,69.6734,69.7613,69.6734,69.7453,41570.0
2016-09-22 15:40:00,87.25,87.27,87.18,87.19,243629.0,69.7373,69.7533,69.6814,69.6894,243629.0
2016-09-22 15:50:00,87.19,87.22,87.15,87.16,26106.0,69.6894,69.7134,69.6574,69.6654,26106.0
2016-09-23 09:30:00,86.97,87.05,86.9,87.01,70175.0,69.5135,69.5775,69.4576,69.5455,70175.0
2016-09-23 09:40:00,87.0,87.01,86.89,86.93,36816.0,69.5375,69.5455,69.4496,69.4816,36816.0
2016-09-23 09:50:00,86.93,87.0,86.92,86.98,36889.0,69.4816,69.5375,69.4736,69.5215,36889.0
2016-09-23 10:00:00,86.96,87.03,86.95,87.0,60446.0,69.5056,69.5615,69.4976,69.5375,60446.0
2016-09-23 10:10:00,86.98,87.07,86.96,87.01,47178.0,69.5215,69.5935,69.5056,69.5455,47178.0
2016-09-23 10:20:00,87.01,87.06,86.99,87.01,45983.0,69.5455,69.5855,69.5295,69.5455,45983.0
2016-09-23 10:30:00,87.04,87.05,86.96,86.98,23812.0,69.5695,69.5775,69.5056,69.5215,23812.0
2016-09-23 10:40:00,86.99,87.05,86.99,87.04,27498.0,69.5295,69.5775,69.5295,69.5695,27498.0
2016-09-23 10:50:00,87.03,87.04,86.99,87.01,21934.0,69.5615,69.5695,69.5295,69.5455,21934.0
2016-09-23 11:00:00,87.0,87.03,86.97,87.0,23914.0,69.5375,69.5615,69.5135,69.5375,23914.0
2016-09-23 11:10:00,86.99,86.99,86.95,86.96,19182.0,69.5295,69.5295,69.4976,69.5056,19182.0
2016-09-23 11:20:00,86.95,86.97,86.91,86.96,26818.0,69.4976,69.5135,69.4656,69.5056,26818.0
2016-09-23 11:30:00,86.96,87.02,86.96,87.02,21292.0,69.5056,69.5535,69.5056,69.5535,21292.0
2016-09-23 11:40:00,87.01,87.02,86.94,86.94,29864.0,69.5455,69.5535,69.4896,69.4896,29864.0
2016-09-23 11:50:00,86.93,86.95,86.83,86.86,27021.0,69.4816,69.4976,69.4017,69.4256,27021.0
2016-09-23 12:00:00,86.87,86.87,86.83,86.83,2181.0,69.4336,69.4336,69.4017,69.4017,2181.0
2016-09-23 12:10:00,86.85,86.87,86.83,86.84,13236.0,69.4176,69.4336,69.4017,69.4096,13236.0
2016-09-23 12:20:00,86.85,86.89,86.83,86.88,7613.0,69.4176,69.4496,69.4017,69.4416,7613.0
2016-09-23 12:30:00,86.88,86.9,86.84,86.86,9204.0,69.4416,69.4576,69.4096,69.4256,9204.0
2016-09-23 12:40:00,86.87,86.88,86.83,86.83,7802.0,69.4336,69.4416,69.4017,69.4017,7802.0
2016-09-23 12:50:00,86.84,86.87,86.82,86.86,4154.0,69.4096,69.4336,69.3937,69.4256,4154.0
2016-09-23 13:00:00,86.84,86.85,86.77,86.78,25743.0,69.4096,69.4176,69.3537,69.3617,25743.0
2016-09-23 13:10:00,86.79,86.79,86.73,86.76,4382.0,69.3697,69.3697,69.3217,69.3457,4382.0
2016-09-23 13:20:00,86.79,86.81,86.76,86.78,2989.0,69.3697,69.3857,69.3457,69.3617,2989.0
2016-09-23 13:30:00,86.8,86.8,86.75,86.75,8661.0,69.3777,69.3777,69.3377,69.3377,8661.0
2016-09-23 13:40:00,86.76,86.76,86.71,86.72,23544.0,69.3457,69.3457,69.3057,69.3137,23544.0
2016-09-23 13:50:00,86.71,86.72,86.67,86.69,35540.0,69.3057,69.3137,69.2738,69.2898,35540.0
2016-09-23 14:00:00,86.69,86.77,86.69,86.76,16169.0,69.2898,69.3537,69.2898,69.3457,16169.0
2016-09-23 14:10:00,86.76,86.78,86.72,86.78,21769.0,69.3457,69.3617,69.3137,69.3617,21769.0
2016-09-23 14:20:00,86.76,86.81,86.73,86.8,14309.0,69.3457,69.3857,69.3217,69.3777,14309.0
2016-09-23 14:30:00,86.78,86.81,86.77,86.78,11309.0,69.3617,69.3857,69.3537,69.3617,11309.0
2016-09-23 14:40:00,86.78,86.8,86.75,86.79,11524.0,69.3617,69.3777,69.3377,69.3697,11524.0
2016-09-23 14:50:00,86.8,86.84,86.79,86.83,17032.0,69.3777,69.4096,69.3697,69.4017,17032.0
2016-09-23 15:00:00,86.83,86.89,86.82,86.86,21337.0,69.4017,69.4496,69.3937,69.4256,21337.0
2016-09-23 15:10:00,86.86,86.86,86.79,86.81,15029.0,69.4256,69.4256,69.3697,69.3857,15029.0
2016-09-23 15:20:00,86.82,86.88,86.78,86.88,14287.0,69.3937,69.4416,69.3617,69.4416,14287.0
2016-09-23 15:30:00,86.9,86.95,86.79,86.81,26199.0,69.4576,69.4976,69.3697,69.3857,26199.0
2016-09-23 15:40:00,86.8,86.82,86.75,86.76,19295.0,69.3777,69.3937,69.3377,69.3457,19295.0
2016-09-23 15:50:00,86.76,86.84,86.72,86.72,26455.0,69.3457,69.4096,69.3137,69.3137,26455.0
2016-09-26 09:30:00,86.39,86.51,86.15,86.15,55898.0,69.05,69.1459,68.8581,68.8581,55898.0
2016-09-26 09:40:00,86.13,86.16,86.08,86.15,5279.0,68.8422,68.8661,68.8022,68.8581,5279.0
2016-09-26 09:50:00,86.14,86.17,86.11,86.13,15140.0,68.8501,68.8741,68.8262,68.8422,15140.0
2016-09-26 10:00:00,86.13,86.22,86.08,86.21,66782.0,68.8422,68.9141,68.8022,68.9061,66782.0
2016-09-26 10:10:00,86.22,86.34,86.19,86.3,18039.0,68.9141,69.01,68.8901,68.978,18039.0
2016-09-26 10:20:00,86.3,86.3,86.22,86.24,7123.0,68.978,68.978,68.9141,68.9301,7123.0
2016-09-26 10:30:00,86.25,86.4,86.25,86.32,8309.0,68.9381,69.058,68.9381,68.994,8309.0
2016-09-26 10:40:00,86.31,86.36,86.29,86.33,4243.0,68.986,69.026,68.97,69.002,4243.0
2016-09-26 10:50:00,86.34,86.4,86.33,86.34,12232.0,69.01,69.058,69.002,69.01,12232.0
2016-09-26 11:00:00,86.33,86.36,86.25,86.32,7582.0,69.002,69.026,68.9381,68.994,7582.0
2016-09-26 11:10:00,86.3,86.33,86.23,86.27,13064.0,68.978,69.002,68.9221,68.9541,13064.0
2016-09-26 11:20:00,86.27,86.3,86.16,86.18,21671.0,68.9541,68.978,68.8661,68.8821,21671.0
2016-09-26 11:30:00,86.16,86.19,86.09,86.19,14658.0,68.8661,68.8901,68.8102,68.8901,14658.0
2016-09-26 11:40:00,86.19,86.2,86.13,86.13,13412.0,68.8901,68.8981,68.8422,68.8422,13412.0
2016-09-26 11:50:00,86.13,86.15,86.09,86.14,18829.0,68.8422,68.8581,68.8102,68.8501,18829.0
2016-09-26 12:00:00,86.15,86.18,86.13,86.16,13480.0,68.8581,68.8821,68.8422,68.8661,13480.0
2016-09-26 12:10:00,86.15,86.22,86.14,86.19,5106.0,68.8581,68.9141,68.8501,68.8901,5106.0
2016-09-26 12:20:00,86.18,86.22,86.18,86.18,4357.0,68.8821,68.9141,68.8821,68.8821,4357.0
2016-09-26 12:30:00,86.2,86.22,86.17,86.17,2923.0,68.8981,68.9141,68.8741,68.8741,2923.0
2016-09-26 12:40:00,86.16,86.21,86.14,86.19,8040.0,68.8661,68.9061,68.8501,68.8901,8040.0
2016-09-26 12:50:00,86.18,86.25,86.17,86.21,14269.0,68.8821,68.9381,68.8741,68.9061,14269.0
2016-09-26 13:00:00,86.2,86.21,86.11,86.14,11794.0,68.8981,68.9061,68.8262,68.8501,11794.0
2016-09-26 13:10:00,86.12,86.14,86.1,86.11,7452.0,68.8342,68.8501,68.8182,68.8262,7452.0
2016-09-26 13:20:00,86.1,86.12,86.02,86.03,16491.0,68.8182,68.8342,68.7542,68.7622,16491.0
2016-09-26 13:30:00,86.04,86.06,85.96,85.96,13243.0,68.7702,68.7862,68.7063,68.7063,13243.0
2016-09-26 13:40:00,86.01,86.01,85.95,85.99,17433.0,68.7462,68.7462,68.6983,68.7303,17433.0
2016-09-26 13:50:00,86.0,86.05,85.99,86.02,110227.0,68.7382,68.7782,68.7303,68.7542,110227.0
2016-09-26 14:00:00,86.04,86.07,86.03,86.06,29138.0,68.7702,68.7942,68.7622,68.7862,29138.0
2016-09-26 14:10:00,86.05,86.1,86.01,86.09,22833.0,68.7782,68.8182,68.7462,68.8102,22833.0
2016-09-26 14:20:00,86.07,86.09,86.04,86.06,28721.0,68.7942,68.8102,68.7702,68.7862,28721.0
2016-09-26 14:30:00,86.07,86.07,85.94,85.96,39424.0,68.7942,68.7942,68.6903,68.7063,39424.0
2016-09-26 14:40:00,85.95,85.99,85.94,85.99,29360.0,68.6983,68.7303,68.6903,68.7303,29360.0
2016-09-26 14:50:00,85.99,86.01,85.96,85.98,11116.0,68.7303,68.7462,68.7063,68.7223,11116.0
2016-09-26 15:00:00,85.97,86.07,85.95,86.07,40596.0,68.7143,68.7942,68.6983,68.7942,40596.0
2016-09-26 15:10:00,86.04,86.05,85.99,86.0,25267.0,68.7702,68.7782,68.7303,68.7382,25267.0
2016-09-26 15:20:00,85.99,86.08,85.98,86.06,19663.0,68.7303,68.8022,68.7223,68.7862,19663.0
2016-09-26 15:30:00,86.06,86.1,85.97,85.99,12466.0,68.7862,68.8182,68.7143,68.7303,12466.0
2016-09-26 15:40:00,86.01,86.05,85.94,86.0,26829.0,68.7462,68.7782,68.6903,68.7382,26829.0
2016-09-26 15:50:00,85.99,86.01,85.91,85.96,20201.0,68.7303,68.7462,68.6663,68.7063,20201.0
2016-09-27 09:30:00,85.86,85.95,85.75,85.93,43606.0,68.6263,68.6983,68.5384,68.6823,43606.0
2016-09-27 09:40:00,85.94,86.05,85.91,86.01,92386.0,68.6903,68.7782,68.6663,68.7462,92386.0
2016-09-27 09:50:00,86.0,86.11,85.93,86.11,72257.0,68.7382,68.8262,68.6823,68.8262,72257.0
2016-09-27 10:00:00,86.12,86.3,86.12,86.19,46607.0,68.8342,68.978,68.8342,68.8901,46607.0
2016-09-27 10:10:00,86.19,86.19,86.13,86.16,24938.0,68.8901,68.8901,68.8422,68.8661,24938.0
2016-09-27 10:20:00,86.16,86.19,86.11,86.15,102557.0,68.8661,68.8901,68.8262,68.8581,102557.0
2016-09-27 10:30:00,86.16,86.17,86.0,86.04,50856.0,68.8661,68.8741,68.7382,68.7702,50856.0
2016-09-27 10:40:00,86.03,86.07,86.01,86.05,32847.0,68.7622,68.7942,68.7462,68.7782,32847.0
2016-09-27 10:50:00,86.05,86.06,85.89,85.93,25263.0,68.7782,68.7862,68.6503,68.6823,25263.0
2016-09-27 11:00:00,85.97,86.01,85.96,86.01,7388.0,68.7143,68.7462,68.7063,68.7462,7388.0
2016-09-27 11:10:00,86.01,86.05,86.0,86.04,16931.0,68.7462,68.7782,68.7382,68.7702,16931.0
2016-09-27 11:20:00,86.07,86.21,86.06,86.21,15358.0,68.7942,68.9061,68.7862,68.9061,15358.0
2016-09-27 11:30:00,86.19,86.28,86.19,86.28,8909.0,68.8901,68.962,68.8901,68.962,8909.0
2016-09-27 11:40:00,86.29,86.29,86.2,86.23,21661.0,68.97,68.97,68.8981,68.9221,21661.0
2016-09-27 11:50:00,86.23,86.29,86.21,86.29,48166.0,68.9221,68.97,68.9061,68.97,48166.0
2016-09-27 12:00:00,86.28,86.31,86.26,86.27,5519.0,68.962,68.986,68.9461,68.9541,5519.0
2016-09-27 12:10:00,86.26,86.27,86.22,86.27,6944.0,68.9461,68.9541,68.9141,68.9541,6944.0
2016-09-27 12:20:00,86.29,86.5,86.29,86.45,23801.0,68.97,69.1379,68.97,69.0979,23801.0
2016-09-27 12:30:00,86.47,86.47,86.4,86.43,30462.0,69.1139,69.1139,69.058,69.0819,30462.0
2016-09-27 12:40:00,86.43,86.44,86.4,86.41,15121.0,69.0819,69.0899,69.058,69.066,15121.0
2016-09-27 12:50:00,86.4,86.48,86.4,86.47,10495.0,69.058,69.1219,69.058,69.1139,10495.0
2016-09-27 13:00:00,86.5,86.52,86.45,86.46,8566.0,69.1379,69.1539,69.0979,69.1059,8566.0
2016-09-27 13:10:00,86.48,86.49,86.43,86.47,8557.0,69.1219,69.1299,69.0819,69.1139,8557.0
2016-09-27 13:20:00,86.48,86.51,86.45,86.51,26722.0,69.1219,69.1459,69.0979,69.1459,26722.0
2016-09-27 13:30:00,86.52,86.56,86.48,86.49,10119.0,69.1539,69.1858,69.1219,69.1299,10119.0
2016-09-27 13:40:00,86.5,86.52,86.47,86.5,25629.0,69.1379,69.1539,69.1139,69.1379,25629.0
2016-09-27 13:50:00,86.48,86.51,86.43,86.46,11767.0,69.1219,69.1459,69.0819,69.1059,11767.0
2016-09-27 14:00:00,86.47,86.49,86.43,86.43,25360.0,69.1139,69.1299,69.0819,69.0819,25360.0
2016-09-27 14:10:00,86.43,86.49,86.43,86.47,29844.0,69.0819,69.1299,69.0819,69.1139,29844.0
2016-09-27 14:20:00,86.49,86.52,86.47,86.49,66313.0,69.1299,69.1539,69.1139,69.1299,66313.0
2016-09-27 14:30:00,86.48,86.5,86.44,86.48,16291.0,69.1219,69.1379,69.0899,69.1219,16291.0
2016-09-27 14:40:00,86.48,86.48,86.41,86.41,15499.0,69.1219,69.1219,69.066,69.066,15499.0
2016-09-27 14:50:00,86.42,86.45,86.39,86.42,9046.0,69.0739,69.0979,69.05,69.0739,9046.0
2016-09-27 15:00:00,86.42,86.49,86.42,86.47,11510.0,69.0739,69.1299,69.0739,69.1139,11510.0
2016-09-27 15:10:00,86.47,86.47,86.41,86.44,27493.0,69.1139,69.1139,69.066,69.0899,27493.0
2016-09-27 15:20:00,86.45,86.45,86.37,86.42,18001.0,69.0979,69.0979,69.034,69.0739,18001.0
2016-09-27 15:30:00,86.39,86.44,86.35,86.44,18274.0,69.05,69.0899,69.018,69.0899,18274.0
2016-09-27 15:40:00,86.44,86.48,86.41,86.42,20876.0,69.0899,69.1219,69.066,69.0739,20876.0
2016-09-27 15:50:00,86.4,86.47,86.4,86.46,70585.0,69.058,69.1139,69.058,69.1059,70585.0
2016-09-28 09:30:00,86.63,86.7,86.62,86.67,24244.0,69.2418,69.2977,69.2338,69.2738,24244.0
2016-09-28 09:40:00,86.65,86.69,86.62,86.64,11405.0,69.2578,69.2898,69.2338,69.2498,11405.0
2016-09-28 09:50:00,86.63,86.65,86.59,86.61,4249.0,69.2418,69.2578,69.2098,69.2258,4249.0
2016-09-28 10:00:00,86.65,86.7,86.59,86.6,18033.0,69.2578,69.2977,69.2098,69.2178,18033.0
2016-09-28 10:10:00,86.59,86.61,86.5,86.52,17838.0,69.2098,69.2258,69.1379,69.1539,17838.0
2016-09-28 10:20:00,86.51,86.52,86.47,86.51,12685.0,69.1459,69.1539,69.1139,69.1459,12685.0
2016-09-28 10:30:00,86.52,86.56,86.38,86.38,57300.0,69.1539,69.1858,69.042,69.042,57300.0
2016-09-28 10:40:00,86.42,86.45,86.33,86.34,17283.0,69.0739,69.0979,69.002,69.01,17283.0
2016-09-28 10:50:00,86.33,86.39,86.25,86.3,24001.0,69.002,69.05,68.9381,68.978,24001.0
2016-09-28 11:00:00,86.3,86.3,86.15,86.2,29046.0,68.978,68.978,68.8581,68.8981,29046.0
2016-09-28 11:10:00,86.19,86.26,86.14,86.26,17001.0,68.8901,68.9461,68.8501,68.9461,17001.0
2016-09-28 11:20:00,86.26,86.29,86.23,86.28,28023.0,68.9461,68.97,68.9221,68.962,28023.0
2016-09-28 11:30:00,86.28,86.3,86.21,86.28,31040.0,68.962,68.978,68.9061,68.962,31040.0
2016-09-28 11:40:00,86.28,86.35,86.28,86.34,9987.0,68.962,69.018,68.962,69.01,9987.0
2016-09-28 11:50:00,86.33,86.4,86.32,86.37,23102.0,69.002,69.058,68.994,69.034,23102.0
2016-09-28 12:00:00,86.37,86.37,86.29,86.32,10296.0,69.034,69.034,68.97,68.994,10296.0
2016-09-28 12:10:00,86.32,86.46,86.32,86.38,9633.0,68.994,69.1059,68.994,69.042,9633.0
2016-09-28 12:20:00,86.37,86.41,86.35,86.36,9061.0,69.034,69.066,69.018,69.026,9061.0
2016-09-28 12:30:00,86.37,86.38,86.31,86.34,9685.0,69.034,69.042,68.986,69.01,9685.0
2016-09-28 12:40:00,86.35,86.47,86.35,86.41,18096.0,69.018,69.1139,69.018,69.066,18096.0
2016-09-28 12:50:00,86.41,86.43,86.38,86.39,5370.0,69.066,69.0819,69.042,69.05,5370.0
2016-09-28 13:00:00,86.38,86.38,86.33,86.33,6289.0,69.042,69.042,69.002,69.002,6289.0
2016-09-28 13:10:00,86.32,86.38,86.32,86.37,17204.0,68.994,69.042,68.994,69.034,17204.0
2016-09-28 13:20:00,86.38,86.45,86.38,86.45,13735.0,69.042,69.0979,69.042,69.0979,13735.0
2016-09-28 13:30:00,86.46,86.53,86.46,86.51,25023.0,69.1059,69.1619,69.1059,69.1459,25023.0
2016-09-28 13:40:00,86.53,86.57,86.52,86.53,14409.0,69.1619,69.1938,69.1539,69.1619,14409.0
2016-09-28 13:50:00,86.54,86.56,86.51,86.53,25336.0,69.1699,69.1858,69.1459,69.1619,25336.0
2016-09-28 14:00:00,86.52,86.56,86.51,86.54,25258.0,69.1539,69.1858,69.1459,69.1699,25258.0
2016-09-28 14:10:00,86.55,86.88,86.55,86.88,20056.0,69.1779,69.4416,69.1779,69.4416,20056.0
2016-09-28 14:20:00,86.87,87.03,86.82,86.98,31170.0,69.4336,69.5615,69.3937,69.5215,31170.0
2016-09-28 14:30:00,86.98,87.04,86.91,86.96,57757.0,69.5215,69.5695,69.4656,69.5056,57757.0
2016-09-28 14:40:00,86.97,87.03,86.91,87.02,33336.0,69.5135,69.5615,69.4656,69.5535,33336.0
2016-09-28 14:50:00,87.02,87.07,87.0,87.03,7720.0,69.5535,69.5935,69.5375,69.5615,7720.0
2016-09-28 15:00:00,87.03,87.04,86.94,86.97,12000.0,69.5615,69.5695,69.4896,69.5135,12000.0
2016-09-28 15:10:00,86.96,86.97,86.93,86.93,11330.0,69.5056,69.5135,69.4816,69.4816,11330.0
2016-09-28 15:20:00,86.94,87.01,86.92,86.94,42087.0,69.4896,69.5455,69.4736,69.4896,42087.0
2016-09-28 15:30:00,86.93,86.99,86.9,86.99,8230.0,69.4816,69.5295,69.4576,69.5295,8230.0
2016-09-28 15:40:00,87.0,87.1,87.0,87.09,13769.0,69.5375,69.6175,69.5375,69.6095,13769.0
2016-09-28 15:50:00,87.09,87.19,87.07,87.13,27376.0,69.6095,69.6894,69.5935,69.6414,27376.0
2016-09-29 09:30:00,87.05,87.08,86.94,87.05,51928.0,69.5775,69.6015,69.4896,69.5775,51928.0
2016-09-29 09:40:00,86.99,87.09,86.98,87.03,9926.0,69.5295,69.6095,69.5215,69.5615,9926.0
2016-09-29 09:50:00,87.05,87.12,87.04,87.12,6762.0,69.5775,69.6334,69.5695,69.6334,6762.0
2016-09-29 10:00:00,87.1,87.24,87.08,87.1,40312.0,69.6175,69.7294,69.6015,69.6175,40312.0
2016-09-29 10:10:00,87.1,87.23,87.05,87.23,21315.0,69.6175,69.7214,69.5775,69.7214,21315.0
2016-09-29 10:20:00,87.22,87.27,87.2,87.21,23065.0,69.7134,69.7533,69.6974,69.7054,23065.0
2016-09-29 10:30:00,87.22,87.23,87.18,87.2,11227.0,69.7134,69.7214,69.6814,69.6974,11227.0
2016-09-29 10:40:00,87.2,87.2,87.08,87.12,15866.0,69.6974,69.6974,69.6015,69.6334,15866.0
2016-09-29 10:50:00,87.13,87.13,87.04,87.04,11083.0,69.6414,69.6414,69.5695,69.5695,11083.0
2016-09-29 11:00:00,87.05,87.06,86.99,87.01,14686.0,69.5775,69.5855,69.5295,69.5455,14686.0
2016-09-29 11:10:00,87.0,87.0,86.86,86.9,15725.0,69.5375,69.5375,69.4256,69.4576,15725.0
2016-09-29 11:20:00,86.89,87.03,86.89,87.02,18172.0,69.4496,69.5615,69.4496,69.5535,18172.0
2016-09-29 11:30:00,87.03,87.09,87.01,87.05,9045.0,69.5615,69.6095,69.5455,69.5775,9045.0
2016-09-29 11:40:00,87.04,87.07,86.99,87.0,6752.0,69.5695,69.5935,69.5295,69.5375,6752.0
2016-09-29 11:50:00,87.01,87.05,87.0,87.02,36729.0,69.5455,69.5775,69.5375,69.5535,36729.0
2016-09-29 12:00:00,87.0,87.12,86.98,87.11,22421.0,69.5375,69.6334,69.5215,69.6254,22421.0
2016-09-29 12:10:00,87.12,87.14,87.06,87.07,14156.0,69.6334,69.6494,69.5855,69.5935,14156.0
2016-09-29 12:20:00,87.05,87.16,87.05,87.09,24315.0,69.5775,69.6654,69.5775,69.6095,24315.0
2016-09-29 12:30:00,87.07,87.08,86.9,86.9,9083.0,69.5935,69.6015,69.4576,69.4576,9083.0
2016-09-29 12:40:00,86.88,86.88,86.58,86.58,22840.0,69.4416,69.4416,69.2018,69.2018,22840.0
2016-09-29 12:50:00,86.53,86.53,86.35,86.45,61590.0,69.1619,69.1619,69.018,69.0979,61590.0
2016-09-29 13:00:00,86.45,86.48,86.21,86.4,72627.0,69.0979,69.1219,68.9061,69.058,72627.0
2016-09-29 13:10:00,86.39,86.52,86.32,86.34,53431.0,69.05,69.1539,68.994,69.01,53431.0
2016-09-29 13:20:00,86.31,86.44,86.3,86.39,49209.0,68.986,69.0899,68.978,69.05,49209.0
2016-09-29 13:30:00,86.4,86.47,86.37,86.41,8168.0,69.058,69.1139,69.034,69.066,8168.0
2016-09-29 13:40:00,86.4,86.4,86.21,86.29,15192.0,69.058,69.058,68.9061,68.97,15192.0
2016-09-29 13:50:00,86.27,86.27,86.01,86.04,51140.0,68.9541,68.9541,68.7462,68.7702,51140.0
2016-09-29 14:00:00,86.09,86.26,86.05,86.26,32889.0,68.8102,68.9461,68.7782,68.9461,32889.0
2016-09-29 14:10:00,86.24,86.42,86.19,86.39,57282.0,68.9301,69.0739,68.8901,69.05,57282.0
2016-09-29 14:20:00,86.42,86.59,86.4,86.58,53748.0,69.0739,69.2098,69.058,69.2018,53748.0
2016-09-29 14:30:00,86.57,86.68,86.51,86.64,34191.0,69.1938,69.2818,69.1459,69.2498,34191.0
2016-09-29 14:40:00,86.64,86.67,86.53,86.64,24500.0,69.2498,69.2738,69.1619,69.2498,24500.0
2016-09-29 14:50:00,86.65,86.67,86.47,86.49,11882.0,69.2578,69.2738,69.1139,69.1299,11882.0
2016-09-29 15:00:00,86.47,86.51,86.4,86.5,19519.0,69.1139,69.1459,69.058,69.1379,19519.0
2016-09-29 15:10:00,86.48,86.53,86.41,86.44,16683.0,69.1219,69.1619,69.066,69.0899,16683.0
2016-09-29 15:20:00,86.42,86.49,86.28,86.48,68631.0,69.0739,69.1299,68.962,69.1219,68631.0
2016-09-29 15:30:00,86.46,86.57,86.42,86.57,36278.0,69.1059,69.1938,69.0739,69.1938,36278.0
2016-09-29 15:40:00,86.59,86.59,86.41,86.45,47833.0,69.2098,69.2098,69.066,69.0979,47833.0
2016-09-29 15:50:00,86.44,86.45,86.27,86.28,22960.0,69.0899,69.0979,68.9541,68.962,22960.0
2016-09-30 09:30:00,86.68,86.9,86.68,86.71,59510.0,69.2818,69.4576,69.2818,69.3057,59510.0
2016-09-30 09:40:00,86.7,86.8,86.66,86.73,21142.0,69.2977,69.3777,69.2658,69.3217,21142.0
2016-09-30 09:50:00,86.74,86.77,86.59,86.68,15547.0,69.3297,69.3537,69.2098,69.2818,15547.0
2016-09-30 10:00:00,86.68,86.82,86.66,86.81,28917.0,69.2818,69.3937,69.2658,69.3857,28917.0
2016-09-30 10:10:00,86.83,86.87,86.75,86.75,24698.0,69.4017,69.4336,69.3377,69.3377,24698.0
2016-09-30 10:20:00,86.75,86.82,86.68,86.81,22718.0,69.3377,69.3937,69.2818,69.3857,22718.0
2016-09-30 10:30:00,86.82,86.87,86.75,86.78,22126.0,69.3937,69.4336,69.3377,69.3617,22126.0
2016-09-30 10:40:00,86.78,86.82,86.75,86.76,15842.0,69.3617,69.3937,69.3377,69.3457,15842.0
2016-09-30 10:50:00,86.78,86.86,86.78,86.86,21139.0,69.3617,69.4256,69.3617,69.4256,21139.0
2016-09-30 11:00:00,86.87,87.0,86.86,87.0,21217.0,69.4336,69.5375,69.4256,69.5375,21217.0
2016-09-30 11:10:00,87.0,87.19,87.0,87.13,33086.0,69.5375,69.6894,69.5375,69.6414,33086.0
2016-09-30 11:20:00,87.13,87.16,87.11,87.14,26399.0,69.6414,69.6654,69.6254,69.6494,26399.0
2016-09-30 11:30:00,87.14,87.19,87.03,87.03,27818.0,69.6494,69.6894,69.5615,69.5615,27818.0
2016-09-30 11:40:00,87.02,87.07,87.01,87.06,14735.0,69.5535,69.5935,69.5455,69.5855,14735.0
2016-09-30 11:50:00,87.07,87.09,87.03,87.06,40094.0,69.5935,69.6095,69.5615,69.5855,40094.0
2016-09-30 12:00:00,87.05,87.08,87.03,87.08,32176.0,69.5775,69.6015,69.5615,69.6015,32176.0
2016-09-30 12:10:00,87.08,87.09,87.03,87.09,7410.0,69.6015,69.6095,69.5615,69.6095,7410.0
2016-09-30 12:20:00,87.09,87.13,87.06,87.13,11637.0,69.6095,69.6414,69.5855,69.6414,11637.0
2016-09-30 12:30:00,87.11,87.15,87.1,87.15,13949.0,69.6254,69.6574,69.6175,69.6574,13949.0
2016-09-30 12:40:00,87.17,87.18,87.08,87.12,10470.0,69.6734,69.6814,69.6015,69.6334,10470.0
2016-09-30 12:50:00,87.12,87.13,87.08,87.08,27011.0,69.6334,69.6414,69.6015,69.6015,27011.0
2016-09-30 13:00:00,87.08,87.12,87.06,87.09,37323.0,69.6015,69.6334,69.5855,69.6095,37323.0
2016-09-30 13:10:00,87.12,87.14,87.06,87.08,12118.0,69.6334,69.6494,69.5855,69.6015,12118.0
2016-09-30 13:20:00,87.09,87.1,87.03,87.04,13659.0,69.6095,69.6175,69.5615,69.5695,13659.0
2016-09-30 13:30:00,87.04,87.06,87.01,87.06,35990.0,69.5695,69.5855,69.5455,69.5855,35990.0
2016-09-30 13:40:00,87.08,87.14,87.05,87.13,22332.0,69.6015,69.6494,69.5775,69.6414,22332.0
2016-09-30 13:50:00,87.14,87.14,87.08,87.12,13695.0,69.6494,69.6494,69.6015,69.6334,13695.0
2016-09-30 14:00:00,87.12,87.13,87.1,87.12,19052.0,69.6334,69.6414,69.6175,69.6334,19052.0
2016-09-30 14:10:00,87.11,87.2,87.11,87.15,40586.0,69.6254,69.6974,69.6254,69.6574,40586.0
2016-09-30 14:20:00,87.16,87.2,87.15,87.19,19906.0,69.6654,69.6974,69.6574,69.6894,19906.0
2016-09-30 14:30:00,87.19,87.22,87.18,87.21,41747.0,69.6894,69.7134,69.6814,69.7054,41747.0
2016-09-30 14:40:00,87.21,87.22,87.19,87.21,23142.0,69.7054,69.7134,69.6894,69.7054,23142.0
2016-09-30 14:50:00,87.2,87.22,87.18,87.2,13218.0,69.6974,69.7134,69.6814,69.6974,13218.0
2016-09-30 15:00:00,87.21,87.27,87.21,87.26,17025.0,69.7054,69.7533,69.7054,69.7453,17025.0
2016-09-30 15:10:00,87.26,87.31,87.25,87.28,27929.0,69.7453,69.7853,69.7373,69.7613,27929.0
2016-09-30 15:20:00,87.27,87.28,87.24,87.25,30220.0,69.7533,69.7613,69.7294,69.7373,30220.0
2016-09-30 15:30:00,87.25,87.28,87.21,87.22,18392.0,69.7373,69.7613,69.7054,69.7134,18392.0
2016-09-30 15:40:00,87.21,87.31,87.2,87.23,54118.0,69.7054,69.7853,69.6974,69.7214,54118.0
2016-09-30 15:50:00,87.24,87.26,86.99,87.0,72500.0,69.7294,69.7453,69.5295,69.5375,72500.0
2016-10-03 09:30:00,86.8,86.8,86.63,86.68,50935.0,69.3777,69.3777,69.2418,69.2818,50935.0
2016-10-03 09:40:00,86.68,86.68,86.53,86.53,16061.0,69.2818,69.2818,69.1619,69.1619,16061.0
2016-10-03 09:50:00,86.54,86.67,86.54,86.61,8808.0,69.1699,69.2738,69.1699,69.2258,8808.0
2016-10-03 10:00:00,86.66,86.82,86.61,86.68,45004.0,69.2658,69.3937,69.2258,69.2818,45004.0
2016-10-03 10:10:00,86.66,86.72,86.64,86.67,14901.0,69.2658,69.3137,69.2498,69.2738,14901.0
2016-10-03 10:20:00,86.69,86.71,86.63,86.66,20274.0,69.2898,69.3057,69.2418,69.2658,20274.0
2016-10-03 10:30:00,86.64,86.76,86.64,86.75,12200.0,69.2498,69.3457,69.2498,69.3377,12200.0
2016-10-03 10:40:00,86.75,86.79,86.7,86.79,17451.0,69.3377,69.3697,69.2977,69.3697,17451.0
2016-10-03 10:50:00,86.8,86.85,86.76,86.76,46172.0,69.3777,69.4176,69.3457,69.3457,46172.0
2016-10-03 11:00:00,86.75,86.75,86.67,86.69,23695.0,69.3377,69.3377,69.2738,69.2898,23695.0
2016-10-03 11:10:00,86.69,86.71,86.61,86.65,6621.0,69.2898,69.3057,69.2258,69.2578,6621.0
2016-10-03 11:20:00,86.65,86.75,86.65,86.71,8988.0,69.2578,69.3377,69.2578,69.3057,8988.0
2016-10-03 11:30:00,86.69,86.71,86.62,86.64,23593.0,69.2898,69.3057,69.2338,69.2498,23593.0
2016-10-03 11:40:00,86.63,86.7,86.61,86.62,15250.0,69.2418,69.2977,69.2258,69.2338,15250.0
2016-10-03 11:50:00,86.59,86.64,86.51,86.59,43220.0,69.2098,69.2498,69.1459,69.2098,43220.0
2016-10-03 12:00:00,86.58,86.68,86.58,86.65,18229.0,69.2018,69.2818,69.2018,69.2578,18229.0
2016-10-03 12:10:00,86.63,86.64,86.53,86.58,173749.0,69.2418,69.2498,69.1619,69.2018,173749.0
2016-10-03 12:20:00,86.58,86.58,86.49,86.55,61300.0,69.2018,69.2018,69.1299,69.1779,61300.0
2016-10-03 12:30:00,86.54,86.58,86.49,86.54,31713.0,69.1699,69.2018,69.1299,69.1699,31713.0
2016-10-03 12:40:00,86.55,86.61,86.54,86.6,25406.0,69.1779,69.2258,69.1699,69.2178,25406.0
2016-10-03 12:50:00,86.59,86.67,86.57,86.67,30717.0,69.2098,69.2738,69.1938,69.2738,30717.0
2016-10-03 13:00:00,86.67,86.68,86.61,86.62,26055.0,69.2738,69.2818,69.2258,69.2338,26055.0
2016-10-03 13:10:00,86.62,86.66,86.55,86.61,42007.0,69.2338,69.2658,69.1779,69.2258,42007.0
2016-10-03 13:20:00,86.63,86.68,86.62,86.63,13798.0,69.2418,69.2818,69.2338,69.2418,13798.0
2016-10-03 13:30:00,86.63,86.7,86.63,86.64,33661.0,69.2418,69.2977,69.2418,69.2498,33661.0
2016-10-03 13:40:00,86.64,86.65,86.6,86.64,33269.0,69.2498,69.2578,69.2178,69.2498,33269.0
2016-10-03 13:50:00,86.64,86.69,86.61,86.69,50561.0,69.2498,69.2898,69.2258,69.2898,50561.0
2016-10-03 14:00:00,86.69,86.75,86.68,86.72,107568.0,69.2898,69.3377,69.2818,69.3137,107568.0
2016-10-03 14:10:00,86.71,86.73,86.68,86.7,40545.0,69.3057,69.3217,69.2818,69.2977,40545.0
2016-10-03 14:20:00,86.69,86.75,86.68,86.69,40105.0,69.2898,69.3377,69.2818,69.2898,40105.0
2016-10-03 14:30:00,86.67,86.74,86.63,86.63,44573.0,69.2738,69.3297,69.2418,69.2418,44573.0
2016-10-03 14:40:00,86.63,86.66,86.61,86.62,45805.0,69.2418,69.2658,69.2258,69.2338,45805.0
2016-10-03 14:50:00,86.62,86.65,86.56,86.65,39720.0,69.2338,69.2578,69.1858,69.2578,39720.0
2016-10-03 15:00:00,86.65,86.66,86.6,86.63,22607.0,69.2578,69.2658,69.2178,69.2418,22607.0
2016-10-03 15:10:00,86.62,86.7,86.62,86.7,9243.0,69.2338,69.2977,69.2338,69.2977,9243.0
2016-10-03 15:20:00,86.7,86.7,86.65,86.66,11936.0,69.2977,69.2977,69.2578,69.2658,11936.0
2016-10-03 15:30:00,86.66,86.77,86.65,86.76,13495.0,69.2658,69.3537,69.2578,69.3457,13495.0
2016-10-03 15:40:00,86.75,86.85,86.75,86.78,28518.0,69.3377,69.4176,69.3377,69.3617,28518.0
2016-10-03 15:50:00,86.78,86.79,86.71,86.71,18221.0,69.3617,69.3697,69.3057,69.3057,18221.0
2016-10-04 09:30:00,86.83,86.88,86.74,86.82,138649.0,69.4017,69.4416,69.3297,69.3937,138649.0
2016-10-04 09:40:00,86.83,86.87,86.77,86.85,19122.0,69.4017,69.4336,69.3537,69.4176,19122.0
2016-10-04 09:50:00,86.84,86.86,86.8,86.81,5096.0,69.4096,69.4256,69.3777,69.3857,5096.0
2016-10-04 10:00:00,86.79,86.81,86.75,86.76,39095.0,69.3697,69.3857,69.3377,69.3457,39095.0
2016-10-04 10:10:00,86.73,86.73,86.45,86.48,19420.0,69.3217,69.3217,69.0979,69.1219,19420.0
2016-10-04 10:20:00,86.48,86.61,86.48,86.61,16610.0,69.1219,69.2258,69.1219,69.2258,16610.0
2016-10-04 10:30:00,86.62,86.74,86.61,86.74,11889.0,69.2338,69.3297,69.2258,69.3297,11889.0
2016-10-04 10:40:00,86.74,86.83,86.74,86.8,21343.0,69.3297,69.4017,69.3297,69.3777,21343.0
2016-10-04 10:50:00,86.81,86.84,86.74,86.76,26209.0,69.3857,69.4096,69.3297,69.3457,26209.0
2016-10-04 11:00:00,86.77,86.77,86.48,86.51,135817.0,69.3537,69.3537,69.1219,69.1459,135817.0
2016-10-04 11:10:00,86.5,86.51,86.36,86.4,38617.0,69.1379,69.1459,69.026,69.058,38617.0
2016-10-04 11:20:00,86.39,86.62,86.39,86.62,101155.0,69.05,69.2338,69.05,69.2338,101155.0
2016-10-04 11:30:00,86.63,86.82,86.56,86.57,80830.0,69.2418,69.3937,69.1858,69.1938,80830.0
2016-10-04 11:40:00,86.61,86.77,86.58,86.72,94924.0,69.2258,69.3537,69.2018,69.3137,94924.0
2016-10-04 11:50:00,86.7,86.73,86.52,86.59,33739.0,69.2977,69.3217,69.1539,69.2098,33739.0
2016-10-04 12:00:00,86.58,86.63,86.53,86.57,25837.0,69.2018,69.2418,69.1619,69.1938,25837.0
2016-10-04 12:10:00,86.57,86.71,86.51,86.64,88692.0,69.1938,69.3057,69.1459,69.2498,88692.0
2016-10-04 12:20:00,86.62,86.65,86.59,86.61,36243.0,69.2338,69.2578,69.2098,69.2258,36243.0
2016-10-04 12:30:00,86.58,86.66,86.52,86.61,29951.0,69.2018,69.2658,69.1539,69.2258,29951.0
2016-10-04 12:40:00,86.6,86.66,86.51,86.51,49669.0,69.2178,69.2658,69.1459,69.1459,49669.0
2016-10-04 12:50:00,86.54,86.54,86.43,86.44,34515.0,69.1699,69.1699,69.0819,69.0899,34515.0
2016-10-04 13:00:00,86.44,86.47,86.28,86.28,43737.0,69.0899,69.1139,68.962,68.962,43737.0
2016-10-04 13:10:00,86.29,86.34,86.29,86.31,9273.0,68.97,69.01,68.97,68.986,9273.0
2016-10-04 13:20:00,86.33,86.33,86.11,86.2,41816.0,69.002,69.002,68.8262,68.8981,41816.0
2016-10-04 13:30:00,86.2,86.29,86.16,86.26,56151.0,68.8981,68.97,68.8661,68.9461,56151.0
2016-10-04 13:40:00,86.26,86.27,86.2,86.23,9638.0,68.9461,68.9541,68.8981,68.9221,9638.0
2016-10-04 13:50:00,86.28,86.28,86.2,86.22,12052.0,68.962,68.962,68.8981,68.9141,12052.0
2016-10-04 14:00:00,86.2,86.33,86.19,86.28,25480.0,68.8981,69.002,68.8901,68.962,25480.0
2016-10-04 14:10:00,86.27,86.31,86.23,86.24,42522.0,68.9541,68.986,68.9221,68.9301,42522.0
2016-10-04 14:20:00,86.23,86.24,86.11,86.16,40588.0,68.9221,68.9301,68.8262,68.8661,40588.0
2016-10-04 14:30:00,86.17,86.25,86.16,86.23,34209.0,68.8741,68.9381,68.8661,68.9221,34209.0
2016-10-04 14:40:00,86.21,86.23,86.12,86.12,77158.0,68.9061,68.9221,68.8342,68.8342,77158.0
2016-10-04 14:50:00,86.11,86.16,86.02,86.03,17315.0,68.8262,68.8661,68.7542,68.7622,17315.0
2016-10-04 15:00:00,86.04,86.14,86.03,86.09,41004.0,68.7702,68.8501,68.7622,68.8102,41004.0
2016-10-04 15:10:00,86.1,86.11,86.04,86.1,41436.0,68.8182,68.8262,68.7702,68.8182,41436.0
2016-10-04 15:20:00,86.13,86.28,86.12,86.27,41597.0,68.8422,68.962,68.8342,68.9541,41597.0
2016-10-04 15:30:00,86.29,86.33,86.26,86.33,27074.0,68.97,69.002,68.9461,69.002,27074.0
2016-10-04 15:40:00,86.35,86.38,86.28,86.28,25813.0,69.018,69.042,68.962,68.962,25813.0
2016-10-04 15:50:00,86.27,86.3,86.23,86.29,24604.0,68.9541,68.978,68.9221,68.97,24604.0
2016-10-05 09:30:00,86.54,86.77,86.54,86.74,41312.0,69.1699,69.3537,69.1699,69.3297,41312.0
2016-10-05 09:40:00,86.75,86.8,86.74,86.79,18040.0,69.3377,69.3777,69.3297,69.3697,18040.0
2016-10-05 09:50:00,86.76,86.78,86.73,86.77,4999.0,69.3457,69.3617,69.3217,69.3537,4999.0
2016-10-05 10:00:00,86.8,86.89,86.71,86.87,45276.0,69.3777,69.4496,69.3057,69.4336,45276.0
2016-10-05 10:10:00,86.85,86.88,86.75,86.75,24276.0,69.4176,69.4416,69.3377,69.3377,24276.0
2016-10-05 10:20:00,86.74,86.82,86.71,86.82,36046.0,69.3297,69.3937,69.3057,69.3937,36046.0
2016-10-05 10:30:00,86.83,86.9,86.74,86.88,18907.0,69.4017,69.4576,69.3297,69.4416,18907.0
2016-10-05 10:40:00,86.88,86.9,86.74,86.75,52320.0,69.4416,69.4576,69.3297,69.3377,52320.0
2016-10-05 10:50:00,86.8,86.86,86.79,86.84,21742.0,69.3777,69.4256,69.3697,69.4096,21742.0
2016-10-05 11:00:00,86.86,86.94,86.84,86.93,12348.0,69.4256,69.4896,69.4096,69.4816,12348.0
2016-10-05 11:10:00,86.95,86.95,86.89,86.89,13719.0,69.4976,69.4976,69.4496,69.4496,13719.0
2016-10-05 11:20:00,86.88,86.91,86.87,86.9,14090.0,69.4416,69.4656,69.4336,69.4576,14090.0
2016-10-05 11:30:00,86.94,86.94,86.89,86.92,8690.0,69.4896,69.4896,69.4496,69.4736,8690.0
2016-10-05 11:40:00,86.91,86.97,86.88,86.94,14291.0,69.4656,69.5135,69.4416,69.4896,14291.0
2016-10-05 11:50:00,86.96,86.97,86.89,86.9,6547.0,69.5056,69.5135,69.4496,69.4576,6547.0
2016-10-05 12:00:00,86.92,86.99,86.91,86.92,10945.0,69.4736,69.5295,69.4656,69.4736,10945.0
2016-10-05 12:10:00,86.95,86.98,86.94,86.94,10358.0,69.4976,69.5215,69.4896,69.4896,10358.0
2016-10-05 12:20:00,86.94,86.94,86.91,86.92,2581.0,69.4896,69.4896,69.4656,69.4736,2581.0
2016-10-05 12:30:00,86.94,86.94,86.9,86.92,8979.0,69.4896,69.4896,69.4576,69.4736,8979.0
2016-10-05 12:40:00,86.91,86.94,86.91,86.91,11233.0,69.4656,69.4896,69.4656,69.4656,11233.0
2016-10-05 12:50:00,86.94,86.95,86.92,86.92,7766.0,69.4896,69.4976,69.4736,69.4736,7766.0
2016-10-05 13:00:00,86.95,86.98,86.95,86.97,2632.0,69.4976,69.5215,69.4976,69.5135,2632.0
2016-10-05 13:10:00,86.96,86.96,86.89,86.92,4631.0,69.5056,69.5056,69.4496,69.4736,4631.0
2016-10-05 13:20:00,86.94,86.95,86.9,86.91,8120.0,69.4896,69.4976,69.4576,69.4656,8120.0
2016-10-05 13:30:00,86.92,86.95,86.9,86.94,22528.0,69.4736,69.4976,69.4576,69.4896,22528.0
2016-10-05 13:40:00,86.95,86.96,86.92,86.93,9624.0,69.4976,69.5056,69.4736,69.4816,9624.0
2016-10-05 13:50:00,86.96,87.01,86.96,86.99,11338.0,69.5056,69.5455,69.5056,69.5295,11338.0
2016-10-05 14:00:00,86.98,86.99,86.95,86.95,4991.0,69.5215,69.5295,69.4976,69.4976,4991.0
2016-10-05 14:10:00,86.94,86.99,86.94,86.97,50425.0,69.4896,69.5295,69.4896,69.5135,50425.0
2016-10-05 14:20:00,86.98,87.0,86.94,86.95,19493.0,69.5215,69.5375,69.4896,69.4976,19493.0
2016-10-05 14:30:00,86.95,86.97,86.91,86.94,17451.0,69.4976,69.5135,69.4656,69.4896,17451.0
2016-10-05 14:40:00,86.95,86.99,86.95,86.99,18390.0,69.4976,69.5295,69.4976,69.5295,18390.0
2016-10-05 14:50:00,86.99,86.99,86.96,86.98,5593.0,69.5295,69.5295,69.5056,69.5215,5593.0
2016-10-05 15:00:00,86.98,87.06,86.98,87.05,6428.0,69.5215,69.5855,69.5215,69.5775,6428.0
2016-10-05 15:10:00,87.05,87.05,86.93,86.95,14722.0,69.5775,69.5775,69.4816,69.4976,14722.0
2016-10-05 15:20:00,86.95,86.95,86.88,86.89,18167.0,69.4976,69.4976,69.4416,69.4496,18167.0
2016-10-05 15:30:00,86.89,86.96,86.89,86.93,17327.0,69.4496,69.5056,69.4496,69.4816,17327.0
2016-10-05 15:40:00,86.94,86.96,86.87,86.87,16616.0,69.4896,69.5056,69.4336,69.4336,16616.0
2016-10-05 15:50:00,86.86,86.9,86.84,86.87,56963.0,69.4256,69.4576,69.4096,69.4336,56963.0
2016-10-06 09:30:00,86.74,86.8,86.59,86.63,141858.0,69.3297,69.3777,69.2098,69.2418,141858.0
2016-10-06 09:40:00,86.6,86.63,86.57,86.58,2124.0,69.2178,69.2418,69.1938,69.2018,2124.0
2016-10-06 09:50:00,86.53,86.57,86.49,86.56,5677.0,69.1619,69.1938,69.1299,69.1858,5677.0
2016-10-06 10:00:00,86.57,86.6,86.54,86.56,40093.0,69.1938,69.2178,69.1699,69.1858,40093.0
2016-10-06 10:10:00,86.54,86.62,86.53,86.62,10705.0,69.1699,69.2338,69.1619,69.2338,10705.0
2016-10-06 10:20:00,86.63,86.63,86.56,86.59,7380.0,69.2418,69.2418,69.1858,69.2098,7380.0
2016-10-06 10:30:00,86.57,86.58,86.51,86.57,6877.0,69.1938,69.2018,69.1459,69.1938,6877.0
2016-10-06 10:40:00,86.56,86.6,86.56,86.58,7774.0,69.1858,69.2178,69.1858,69.2018,7774.0
2016-10-06 10:50:00,86.56,86.58,86.54,86.54,8681.0,69.1858,69.2018,69.1699,69.1699,8681.0
2016-10-06 11:00:00,86.55,86.57,86.43,86.44,9552.0,69.1779,69.1938,69.0819,69.0899,9552.0
2016-10-06 11:10:00,86.43,86.48,86.42,86.47,45875.0,69.0819,69.1219,69.0739,69.1139,45875.0
2016-10-06 11:20:00,86.49,86.62,86.48,86.61,44240.0,69.1299,69.2338,69.1219,69.2258,44240.0
2016-10-06 11:30:00,86.62,86.63,86.56,86.58,7101.0,69.2338,69.2418,69.1858,69.2018,7101.0
2016-10-06 11:40:00,86.59,86.79,86.57,86.75,25697.0,69.2098,69.3697,69.1938,69.3377,25697.0
2016-10-06 11:50:00,86.77,86.87,86.75,86.75,14157.0,69.3537,69.4336,69.3377,69.3377,14157.0
2016-10-06 12:00:00,86.78,86.91,86.78,86.81,30865.0,69.3617,69.4656,69.3617,69.3857,30865.0
2016-10-06 12:10:00,86.81,86.83,86.78,86.81,4155.0,69.3857,69.4017,69.3617,69.3857,4155.0
2016-10-06 12:20:00,86.8,86.87,86.79,86.85,18835.0,69.3777,69.4336,69.3697,69.4176,18835.0
2016-10-06 12:30:00,86.84,86.9,86.83,86.85,8672.0,69.4096,69.4576,69.4017,69.4176,8672.0
2016-10-06 12:40:00,86.85,86.87,86.84,86.87,4596.0,69.4176,69.4336,69.4096,69.4336,4596.0
2016-10-06 12:50:00,86.86,86.91,86.86,86.86,2380.0,69.4256,69.4656,69.4256,69.4256,2380.0
2016-10-06 13:00:00,86.86,86.88,86.85,86.86,4356.0,69.4256,69.4416,69.4176,69.4256,4356.0
2016-10-06 13:10:00,86.84,86.88,86.83,86.85,12131.0,69.4096,69.4416,69.4017,69.4176,12131.0
2016-10-06 13:20:00,86.86,86.88,86.85,86.88,4340.0,69.4256,69.4416,69.4176,69.4416,4340.0
2016-10-06 13:30:00,86.87,86.92,86.86,86.86,4764.0,69.4336,69.4736,69.4256,69.4256,4764.0
2016-10-06 13:40:00,86.86,86.87,86.84,86.87,4449.0,69.4256,69.4336,69.4096,69.4336,4449.0
2016-10-06 13:50:00,86.87,86.93,86.85,86.89,15067.0,69.4336,69.4816,69.4176,69.4496,15067.0
2016-10-06 14:00:00,86.88,86.92,86.87,86.91,39954.0,69.4416,69.4736,69.4336,69.4656,39954.0
2016-10-06 14:10:00,86.89,86.92,86.86,86.88,27374.0,69.4496,69.4736,69.4256,69.4416,27374.0
2016-10-06 14:20:00,86.88,86.94,86.87,86.92,10013.0,69.4416,69.4896,69.4336,69.4736,10013.0
2016-10-06 14:30:00,86.93,86.95,86.9,86.93,126570.0,69.4816,69.4976,69.4576,69.4816,126570.0
2016-10-06 14:40:00,86.93,86.94,86.86,86.87,15639.0,69.4816,69.4896,69.4256,69.4336,15639.0
2016-10-06 14:50:00,86.86,86.9,86.86,86.86,12747.0,69.4256,69.4576,69.4256,69.4256,12747.0
2016-10-06 15:00:00,86.89,86.92,86.88,86.89,14119.0,69.4496,69.4736,69.4416,69.4496,14119.0
2016-10-06 15:10:00,86.89,86.9,86.84,86.84,10944.0,69.4496,69.4576,69.4096,69.4096,10944.0
2016-10-06 15:20:00,86.86,86.87,86.84,86.84,21354.0,69.4256,69.4336,69.4096,69.4096,21354.0
2016-10-06 15:30:00,86.84,86.9,86.8,86.9,19024.0,69.4096,69.4576,69.3777,69.4576,19024.0
2016-10-06 15:40:00,86.89,86.91,86.87,86.89,76090.0,69.4496,69.4656,69.4336,69.4496,76090.0
2016-10-06 15:50:00,86.88,86.91,86.85,86.9,29125.0,69.4416,69.4656,69.4176,69.4576,29125.0
2016-10-07 09:30:00,86.92,87.05,86.75,86.85,50450.0,69.4736,69.5775,69.3377,69.4176,50450.0
2016-10-07 09:40:00,86.81,86.82,86.52,86.52,43601.0,69.3857,69.3937,69.1539,69.1539,43601.0
2016-10-07 09:50:00,86.54,86.64,86.51,86.55,28304.0,69.1699,69.2498,69.1459,69.1779,28304.0
2016-10-07 10:00:00,86.57,86.65,86.56,86.65,26000.0,69.1938,69.2578,69.1858,69.2578,26000.0
2016-10-07 10:10:00,86.67,86.71,86.62,86.67,28885.0,69.2738,69.3057,69.2338,69.2738,28885.0
2016-10-07 10:20:00,86.66,86.7,86.63,86.66,12620.0,69.2658,69.2977,69.2418,69.2658,12620.0
2016-10-07 10:30:00,86.65,86.7,86.58,86.7,33447.0,69.2578,69.2977,69.2018,69.2977,33447.0
2016-10-07 10:40:00,86.69,86.72,86.66,86.68,9926.0,69.2898,69.3137,69.2658,69.2818,9926.0
2016-10-07 10:50:00,86.7,86.7,86.6,86.6,17677.0,69.2977,69.2977,69.2178,69.2178,17677.0
2016-10-07 11:00:00,86.6,86.64,86.55,86.64,24614.0,69.2178,69.2498,69.1779,69.2498,24614.0
2016-10-07 11:10:00,86.64,86.68,86.62,86.67,14510.0,69.2498,69.2818,69.2338,69.2738,14510.0
2016-10-07 11:20:00,86.65,86.69,86.6,86.6,14125.0,69.2578,69.2898,69.2178,69.2178,14125.0
2016-10-07 11:30:00,86.61,86.62,86.38,86.39,15607.0,69.2258,69.2338,69.042,69.05,15607.0
2016-10-07 11:40:00,86.4,86.4,86.21,86.25,15687.0,69.058,69.058,68.9061,68.9381,15687.0
2016-10-07 11:50:00,86.25,86.35,86.22,86.32,22755.0,68.9381,69.018,68.9141,68.994,22755.0
2016-10-07 12:00:00,86.33,86.48,86.26,86.35,31378.0,69.002,69.1219,68.9461,69.018,31378.0
2016-10-07 12:10:00,86.36,86.39,86.29,86.32,20987.0,69.026,69.05,68.97,68.994,20987.0
2016-10-07 12:20:00,86.31,86.32,86.26,86.32,22664.0,68.986,68.994,68.9461,68.994,22664.0
2016-10-07 12:30:00,86.31,86.36,86.27,86.27,38641.0,68.986,69.026,68.9541,68.9541,38641.0
2016-10-07 12:40:00,86.27,86.4,86.24,86.4,9060.0,68.9541,69.058,68.9301,69.058,9060.0
2016-10-07 12:50:00,86.4,86.4,86.35,86.4,31565.0,69.058,69.058,69.018,69.058,31565.0
2016-10-07 13:00:00,86.41,86.41,86.3,86.36,8220.0,69.066,69.066,68.978,69.026,8220.0
2016-10-07 13:10:00,86.38,86.39,86.34,86.37,35915.0,69.042,69.05,69.01,69.034,35915.0
2016-10-07 13:20:00,86.38,86.52,86.35,86.51,38905.0,69.042,69.1539,69.018,69.1459,38905.0
2016-10-07 13:30:00,86.55,86.67,86.54,86.67,16783.0,69.1779,69.2738,69.1699,69.2738,16783.0
2016-10-07 13:40:00,86.68,86.7,86.65,86.67,33817.0,69.2818,69.2977,69.2578,69.2738,33817.0
2016-10-07 13:50:00,86.67,86.68,86.64,86.66,13920.0,69.2738,69.2818,69.2498,69.2658,13920.0
2016-10-07 14:00:00,86.66,86.69,86.62,86.64,25607.0,69.2658,69.2898,69.2338,69.2498,25607.0
2016-10-07 14:10:00,86.66,86.75,86.64,86.68,34645.0,69.2658,69.3377,69.2498,69.2818,34645.0
2016-10-07 14:20:00,86.68,86.73,86.68,86.69,34176.0,69.2818,69.3217,69.2818,69.2898,34176.0
2016-10-07 14:30:00,86.7,86.75,86.7,86.73,13391.0,69.2977,69.3377,69.2977,69.3217,13391.0
2016-10-07 14:40:00,86.73,86.78,86.71,86.73,25867.0,69.3217,69.3617,69.3057,69.3217,25867.0
2016-10-07 14:50:00,86.74,86.77,86.72,86.73,12697.0,69.3297,69.3537,69.3137,69.3217,12697.0
2016-10-07 15:00:00,86.73,86.76,86.68,86.69,26718.0,69.3217,69.3457,69.2818,69.2898,26718.0
2016-10-07 15:10:00,86.68,86.71,86.66,86.66,12933.0,69.2818,69.3057,69.2658,69.2658,12933.0
2016-10-07 15:20:00,86.66,86.73,86.65,86.72,22603.0,69.2658,69.3217,69.2578,69.3137,22603.0
2016-10-07 15:30:00,86.73,86.75,86.68,86.68,13047.0,69.3217,69.3377,69.2818,69.2818,13047.0
2016-10-07 15:40:00,86.68,86.72,86.65,86.66,19361.0,69.2818,69.3137,69.2578,69.2658,19361.0
2016-10-07 15:50:00,86.68,86.75,86.59,86.6,46509.0,69.2818,69.3377,69.2098,69.2178,46509.0
2016-10-10 09:30:00,87.01,87.22,87.01,87.17,28083.0,69.5455,69.7134,69.5455,69.6734,28083.0
2016-10-10 09:40:00,87.21,87.29,87.21,87.26,43327.0,69.7054,69.7693,69.7054,69.7453,43327.0
2016-10-10 09:50:00,87.25,87.27,87.22,87.23,6306.0,69.7373,69.7533,69.7134,69.7214,6306.0
2016-10-10 10:00:00,87.25,87.26,87.2,87.24,16127.0,69.7373,69.7453,69.6974,69.7294,16127.0
2016-10-10 10:10:00,87.27,87.28,87.22,87.24,29878.0,69.7533,69.7613,69.7134,69.7294,29878.0
2016-10-10 10:20:00,87.23,87.23,87.19,87.21,7236.0,69.7214,69.7214,69.6894,69.7054,7236.0
2016-10-10 10:30:00,87.22,87.28,87.22,87.28,9914.0,69.7134,69.7613,69.7134,69.7613,9914.0
2016-10-10 10:40:00,87.26,87.3,87.25,87.26,6074.0,69.7453,69.7773,69.7373,69.7453,6074.0
2016-10-10 10:50:00,87.27,87.28,87.24,87.26,10809.0,69.7533,69.7613,69.7294,69.7453,10809.0
2016-10-10 11:00:00,87.26,87.26,87.22,87.25,5610.0,69.7453,69.7453,69.7134,69.7373,5610.0
2016-10-10 11:10:00,87.26,87.27,87.23,87.23,11485.0,69.7453,69.7533,69.7214,69.7214,11485.0
2016-10-10 11:20:00,87.23,87.24,87.16,87.19,13044.0,69.7214,69.7294,69.6654,69.6894,13044.0
2016-10-10 11:30:00,87.2,87.21,87.12,87.14,17531.0,69.6974,69.7054,69.6334,69.6494,17531.0
2016-10-10 11:40:00,87.15,87.16,87.1,87.16,8369.0,69.6574,69.6654,69.6175,69.6654,8369.0
2016-10-10 11:50:00,87.16,87.18,87.11,87.12,5853.0,69.6654,69.6814,69.6254,69.6334,5853.0
2016-10-10 12:00:00,87.14,87.14,87.08,87.08,298586.0,69.6494,69.6494,69.6015,69.6015,298586.0
2016-10-10 12:10:00,87.09,87.1,87.06,87.08,4606.0,69.6095,69.6175,69.5855,69.6015,4606.0
2016-10-10 12:20:00,87.07,87.07,86.99,87.04,27648.0,69.5935,69.5935,69.5295,69.5695,27648.0
2016-10-10 12:30:00,87.03,87.04,87.01,87.03,5658.0,69.5615,69.5695,69.5455,69.5615,5658.0
2016-10-10 12:40:00,87.02,87.04,87.01,87.04,33455.0,69.5535,69.5695,69.5455,69.5695,33455.0
2016-10-10 12:50:00,87.06,87.07,87.04,87.06,4800.0,69.5855,69.5935,69.5695,69.5855,4800.0
2016-10-10 13:00:00,87.03,87.11,87.03,87.1,5538.0,69.5615,69.6254,69.5615,69.6175,5538.0
2016-10-10 13:10:00,87.11,87.14,87.1,87.13,6407.0,69.6254,69.6494,69.6175,69.6414,6407.0
2016-10-10 13:20:00,87.12,87.14,87.1,87.14,8026.0,69.6334,69.6494,69.6175,69.6494,8026.0
2016-10-10 13:30:00,87.12,87.14,87.07,87.07,8875.0,69.6334,69.6494,69.5935,69.5935,8875.0
2016-10-10 13:40:00,87.07,87.1,87.06,87.07,24677.0,69.5935,69.6175,69.5855,69.5935,24677.0
2016-10-10 13:50:00,87.07,87.09,87.06,87.09,10502.0,69.5935,69.6095,69.5855,69.6095,10502.0
2016-10-10 14:00:00,87.09,87.11,87.05,87.06,3566.0,69.6095,69.6254,69.5775,69.5855,3566.0
2016-10-10 14:10:00,87.06,87.06,87.03,87.06,13598.0,69.5855,69.5855,69.5615,69.5855,13598.0
2016-10-10 14:20:00,87.06,87.07,87.02,87.05,13963.0,69.5855,69.5935,69.5535,69.5775,13963.0
2016-10-10 14:30:00,87.04,87.1,87.03,87.09,20439.0,69.5695,69.6175,69.5615,69.6095,20439.0
2016-10-10 14:40:00,87.08,87.1,87.06,87.08,23973.0,69.6015,69.6175,69.5855,69.6015,23973.0
2016-10-10 14:50:00,87.08,87.09,87.03,87.07,28344.0,69.6015,69.6095,69.5615,69.5935,28344.0
2016-10-10 15:00:00,87.07,87.09,87.05,87.08,22017.0,69.5935,69.6095,69.5775,69.6015,22017.0
2016-10-10 15:10:00,87.07,87.07,87.03,87.05,13842.0,69.5935,69.5935,69.5615,69.5775,13842.0
2016-10-10 15:20:00,87.06,87.08,87.03,87.06,40330.0,69.5855,69.6015,69.5615,69.5855,40330.0
2016-10-10 15:30:00,87.06,87.06,86.99,87.0,13501.0,69.5855,69.5855,69.5295,69.5375,13501.0
2016-10-10 15:40:00,87.01,87.05,87.0,87.02,9793.0,69.5455,69.5775,69.5375,69.5535,9793.0
2016-10-10 15:50:00,87.01,87.09,87.0,87.07,25443.0,69.5455,69.6095,69.5375,69.5935,25443.0
2016-10-11 09:30:00,86.87,86.87,86.6,86.61,55030.0,69.4336,69.4336,69.2178,69.2258,55030.0
2016-10-11 09:40:00,86.6,86.63,86.54,86.59,13445.0,69.2178,69.2418,69.1699,69.2098,13445.0
2016-10-11 09:50:00,86.54,86.54,86.48,86.5,6781.0,69.1699,69.1699,69.1219,69.1379,6781.0
2016-10-11 10:00:00,86.49,86.59,86.49,86.58,4026.0,69.1299,69.2098,69.1299,69.2018,4026.0
2016-10-11 10:10:00,86.57,86.57,86.4,86.41,16854.0,69.1938,69.1938,69.058,69.066,16854.0
2016-10-11 10:20:00,86.4,86.43,86.33,86.38,11264.0,69.058,69.0819,69.002,69.042,11264.0
2016-10-11 10:30:00,86.39,86.47,86.39,86.46,2034.0,69.05,69.1139,69.05,69.1059,2034.0
2016-10-11 10:40:00,86.42,86.46,86.38,86.42,19686.0,69.0739,69.1059,69.042,69.0739,19686.0
2016-10-11 10:50:00,86.39,86.39,86.27,86.28,15261.0,69.05,69.05,68.9541,68.962,15261.0
2016-10-11 11:00:00,86.25,86.27,86.14,86.2,5517.0,68.9381,68.9541,68.8501,68.8981,5517.0
2016-10-11 11:10:00,86.19,86.24,86.16,86.17,5576.0,68.8901,68.9301,68.8661,68.8741,5576.0
2016-10-11 11:20:00,86.16,86.2,86.05,86.05,22351.0,68.8661,68.8981,68.7782,68.7782,22351.0
2016-10-11 11:30:00,86.1,86.2,86.1,86.13,8521.0,68.8182,68.8981,68.8182,68.8422,8521.0
2016-10-11 11:40:00,86.16,86.22,86.12,86.13,9385.0,68.8661,68.9141,68.8342,68.8422,9385.0
2016-10-11 11:50:00,86.12,86.18,86.09,86.17,23402.0,68.8342,68.8821,68.8102,68.8741,23402.0
2016-10-11 12:00:00,86.19,86.23,86.18,86.21,10244.0,68.8901,68.9221,68.8821,68.9061,10244.0
2016-10-11 12:10:00,86.19,86.23,86.15,86.23,14307.0,68.8901,68.9221,68.8581,68.9221,14307.0
2016-10-11 12:20:00,86.24,86.25,86.2,86.22,11478.0,68.9301,68.9381,68.8981,68.9141,11478.0
2016-10-11 12:30:00,86.21,86.25,86.18,86.25,47776.0,68.9061,68.9381,68.8821,68.9381,47776.0
2016-10-11 12:40:00,86.26,86.37,86.26,86.32,7123.0,68.9461,69.034,68.9461,68.994,7123.0
2016-10-11 12:50:00,86.3,86.3,86.25,86.26,2551.0,68.978,68.978,68.9381,68.9461,2551.0
2016-10-11 13:00:00,86.23,86.23,86.09,86.12,11866.0,68.9221,68.9221,68.8102,68.8342,11866.0
2016-10-11 13:10:00,86.13,86.13,85.93,86.0,32716.0,68.8422,68.8422,68.6823,68.7382,32716.0
2016-10-11 13:20:00,85.98,86.08,85.98,86.07,13937.0,68.7223,68.8022,68.7223,68.7942,13937.0
2016-10-11 13:30:00,86.05,86.09,85.98,85.99,14114.0,68.7782,68.8102,68.7223,68.7303,14114.0
2016-10-11 13:40:00,86.0,86.01,85.88,85.88,24405.0,68.7382,68.7462,68.6423,68.6423,24405.0
2016-10-11 13:50:00,85.89,85.91,85.8,85.83,34187.0,68.6503,68.6663,68.5784,68.6024,34187.0
2016-10-11 14:00:00,85.83,85.89,85.82,85.89,20124.0,68.6024,68.6503,68.5944,68.6503,20124.0
2016-10-11 14:10:00,85.91,85.92,85.68,85.69,24009.0,68.6663,68.6743,68.4825,68.4905,24009.0
2016-10-11 14:20:00,85.7,85.78,85.67,85.77,35986.0,68.4985,68.5624,68.4745,68.5544,35986.0
2016-10-11 14:30:00,85.77,85.78,85.73,85.75,9638.0,68.5544,68.5624,68.5224,68.5384,9638.0
2016-10-11 14:40:00,85.77,85.9,85.74,85.89,20687.0,68.5544,68.6583,68.5304,68.6503,20687.0
2016-10-11 14:50:00,85.89,85.89,85.8,85.82,59848.0,68.6503,68.6503,68.5784,68.5944,59848.0
2016-10-11 15:00:00,85.81,85.88,85.77,85.82,22487.0,68.5864,68.6423,68.5544,68.5944,22487.0
2016-10-11 15:10:00,85.82,85.92,85.8,85.91,12743.0,68.5944,68.6743,68.5784,68.6663,12743.0
2016-10-11 15:20:00,85.94,86.03,85.91,85.92,20726.0,68.6903,68.7622,68.6663,68.6743,20726.0
2016-10-11 15:30:00,85.94,86.0,85.92,86.0,23092.0,68.6903,68.7382,68.6743,68.7382,23092.0
2016-10-11 15:40:00,86.01,86.11,85.98,86.09,16699.0,68.7462,68.8262,68.7223,68.8102,16699.0
2016-10-11 15:50:00,86.07,86.08,85.96,86.04,22810.0,68.7942,68.8022,68.7063,68.7702,22810.0
2016-10-12 09:30:00,86.08,86.08,85.83,85.86,137663.0,68.8022,68.8022,68.6024,68.6263,137663.0
2016-10-12 09:40:00,85.85,85.85,85.77,85.8,41360.0,68.6184,68.6184,68.5544,68.5784,41360.0
2016-10-12 09:50:00,85.8,86.02,85.8,86.02,24692.0,68.5784,68.7542,68.5784,68.7542,24692.0
2016-10-12 10:00:00,86.02,86.13,86.0,86.05,43533.0,68.7542,68.8422,68.7382,68.7782,43533.0
2016-10-12 10:10:00,86.07,86.11,86.01,86.05,6793.0,68.7942,68.8262,68.7462,68.7782,6793.0
2016-10-12 10:20:00,86.07,86.22,86.07,86.16,8505.0,68.7942,68.9141,68.7942,68.8661,8505.0
2016-10-12 10:30:00,86.15,86.16,86.05,86.08,7896.0,68.8581,68.8661,68.7782,68.8022,7896.0
2016-10-12 10:40:00,86.08,86.08,86.03,86.03,15213.0,68.8022,68.8022,68.7622,68.7622,15213.0
2016-10-12 10:50:00,85.98,85.99,85.92,85.95,7620.0,68.7223,68.7303,68.6743,68.6983,7620.0
2016-10-12 11:00:00,85.97,86.0,85.94,85.98,14871.0,68.7143,68.7382,68.6903,68.7223,14871.0
2016-10-12 11:10:00,85.99,86.02,85.94,85.96,16986.0,68.7303,68.7542,68.6903,68.7063,16986.0
2016-10-12 11:20:00,85.92,85.99,85.92,85.99,9384.0,68.6743,68.7303,68.6743,68.7303,9384.0
2016-10-12 11:30:00,85.98,86.08,85.97,86.04,66686.0,68.7223,68.8022,68.7143,68.7702,66686.0
2016-10-12 11:40:00,86.05,86.06,86.01,86.02,14467.0,68.7782,68.7862,68.7462,68.7542,14467.0
2016-10-12 11:50:00,86.04,86.05,86.01,86.02,25595.0,68.7702,68.7782,68.7462,68.7542,25595.0
2016-10-12 12:00:00,86.02,86.1,86.01,86.06,30625.0,68.7542,68.8182,68.7462,68.7862,30625.0
2016-10-12 12:10:00,86.07,86.13,86.06,86.11,46741.0,68.7942,68.8422,68.7862,68.8262,46741.0
2016-10-12 12:20:00,86.12,86.19,86.11,86.14,8888.0,68.8342,68.8901,68.8262,68.8501,8888.0
2016-10-12 12:30:00,86.15,86.21,86.13,86.19,19595.0,68.8581,68.9061,68.8422,68.8901,19595.0
2016-10-12 12:40:00,86.2,86.2,86.17,86.18,15362.0,68.8981,68.8981,68.8741,68.8821,15362.0
2016-10-12 12:50:00,86.18,86.2,86.15,86.16,10963.0,68.8821,68.8981,68.8581,68.8661,10963.0
2016-10-12 13:00:00,86.16,86.18,86.1,86.17,38857.0,68.8661,68.8821,68.8182,68.8741,38857.0
2016-10-12 13:10:00,86.16,86.17,86.09,86.13,15045.0,68.8661,68.8741,68.8102,68.8422,15045.0
2016-10-12 13:20:00,86.12,86.14,86.09,86.14,22046.0,68.8342,68.8501,68.8102,68.8501,22046.0
2016-10-12 13:30:00,86.16,86.16,86.07,86.11,14149.0,68.8661,68.8661,68.7942,68.8262,14149.0
2016-10-12 13:40:00,86.08,86.12,86.08,86.1,26458.0,68.8022,68.8342,68.8022,68.8182,26458.0
2016-10-12 13:50:00,86.09,86.18,86.09,86.16,11875.0,68.8102,68.8821,68.8102,68.8661,11875.0
2016-10-12 14:00:00,86.17,86.22,86.04,86.15,49669.0,68.8741,68.9141,68.7702,68.8581,49669.0
2016-10-12 14:10:00,86.17,86.28,86.17,86.2,31963.0,68.8741,68.962,68.8741,68.8981,31963.0
2016-10-12 14:20:00,86.2,86.24,86.09,86.12,12677.0,68.8981,68.9301,68.8102,68.8342,12677.0
2016-10-12 14:30:00,86.09,86.19,86.09,86.17,59388.0,68.8102,68.8901,68.8102,68.8741,59388.0
2016-10-12 14:40:00,86.16,86.16,86.09,86.14,50654.0,68.8661,68.8661,68.8102,68.8501,50654.0
2016-10-12 14:50:00,86.14,86.18,86.09,86.09,30783.0,68.8501,68.8821,68.8102,68.8102,30783.0
2016-10-12 15:00:00,86.1,86.15,86.05,86.13,26641.0,68.8182,68.8581,68.7782,68.8422,26641.0
2016-10-12 15:10:00,86.14,86.17,86.12,86.16,20063.0,68.8501,68.8741,68.8342,68.8661,20063.0
2016-10-12 15:20:00,86.15,86.17,86.07,86.09,20316.0,68.8581,68.8741,68.7942,68.8102,20316.0
2016-10-12 15:30:00,86.08,86.09,85.99,86.09,23953.0,68.8022,68.8102,68.7303,68.8102,23953.0
2016-10-12 15:40:00,86.09,86.15,86.07,86.13,23445.0,68.8102,68.8581,68.7942,68.8422,23445.0
2016-10-12 15:50:00,86.13,86.13,86.06,86.07,19417.0,68.8422,68.8422,68.7862,68.7942,19417.0
2016-10-13 09:30:00,85.48,85.53,85.33,85.35,38643.0,68.3226,68.3626,68.2027,68.2187,38643.0
2016-10-13 09:40:00,85.3,85.3,85.25,85.29,33807.0,68.1787,68.1787,68.1388,68.1708,33807.0
2016-10-13 09:50:00,85.25,85.28,85.06,85.12,33714.0,68.1388,68.1628,67.9869,68.0349,33714.0
2016-10-13 10:00:00,85.09,85.12,85.01,85.12,25867.0,68.0109,68.0349,67.947,68.0349,25867.0
2016-10-13 10:10:00,85.13,85.19,85.08,85.13,18166.0,68.0429,68.0908,68.0029,68.0429,18166.0
2016-10-13 10:20:00,85.15,85.21,85.12,85.12,24104.0,68.0589,68.1068,68.0349,68.0349,24104.0
2016-10-13 10:30:00,85.13,85.32,85.07,85.27,14463.0,68.0429,68.1947,67.9949,68.1548,14463.0
2016-10-13 10:40:00,85.31,85.31,85.13,85.16,11832.0,68.1867,68.1867,68.0429,68.0668,11832.0
2016-10-13 10:50:00,85.2,85.24,85.19,85.24,12999.0,68.0988,68.1308,68.0908,68.1308,12999.0
2016-10-13 11:00:00,85.25,85.28,85.15,85.18,11198.0,68.1388,68.1628,68.0589,68.0828,11198.0
2016-10-13 11:10:00,85.19,85.36,85.17,85.35,17770.0,68.0908,68.2267,68.0748,68.2187,17770.0
2016-10-13 11:20:00,85.38,85.44,85.35,85.41,29825.0,68.2427,68.2906,68.2187,68.2667,29825.0
2016-10-13 11:30:00,85.42,85.5,85.4,85.41,18162.0,68.2747,68.3386,68.2587,68.2667,18162.0
2016-10-13 11:40:00,85.42,85.45,85.37,85.42,13232.0,68.2747,68.2986,68.2347,68.2747,13232.0
2016-10-13 11:50:00,85.38,85.43,85.38,85.41,8415.0,68.2427,68.2827,68.2427,68.2667,8415.0
2016-10-13 12:00:00,85.39,85.44,85.33,85.42,7467.0,68.2507,68.2906,68.2027,68.2747,7467.0
2016-10-13 12:10:00,85.45,85.48,85.42,85.46,25534.0,68.2986,68.3226,68.2747,68.3066,25534.0
2016-10-13 12:20:00,85.47,85.49,85.43,85.49,14810.0,68.3146,68.3306,68.2827,68.3306,14810.0
2016-10-13 12:30:00,85.47,85.66,85.47,85.65,33566.0,68.3146,68.4665,68.3146,68.4585,33566.0
2016-10-13 12:40:00,85.67,85.69,85.62,85.67,15113.0,68.4745,68.4905,68.4345,68.4745,15113.0
2016-10-13 12:50:00,85.66,85.67,85.62,85.64,6117.0,68.4665,68.4745,68.4345,68.4505,6117.0
2016-10-13 13:00:00,85.63,85.63,85.6,85.61,3627.0,68.4425,68.4425,68.4185,68.4265,3627.0
2016-10-13 13:10:00,85.6,85.61,85.53,85.6,11114.0,68.4185,68.4265,68.3626,68.4185,11114.0
2016-10-13 13:20:00,85.59,85.64,85.58,85.6,17979.0,68.4105,68.4505,68.4025,68.4185,17979.0
2016-10-13 13:30:00,85.62,85.63,85.55,85.62,29821.0,68.4345,68.4425,68.3786,68.4345,29821.0
2016-10-13 13:40:00,85.62,85.67,85.62,85.62,17415.0,68.4345,68.4745,68.4345,68.4345,17415.0
2016-10-13 13:50:00,85.62,85.84,85.62,85.83,23873.0,68.4345,68.6104,68.4345,68.6024,23873.0
2016-10-13 14:00:00,85.82,85.89,85.81,85.82,31444.0,68.5944,68.6503,68.5864,68.5944,31444.0
2016-10-13 14:10:00,85.81,85.81,85.76,85.79,9263.0,68.5864,68.5864,68.5464,68.5704,9263.0
2016-10-13 14:20:00,85.81,85.84,85.8,85.81,18079.0,68.5864,68.6104,68.5784,68.5864,18079.0
2016-10-13 14:30:00,85.82,85.88,85.79,85.81,60044.0,68.5944,68.6423,68.5704,68.5864,60044.0
2016-10-13 14:40:00,85.81,85.86,85.79,85.85,28996.0,68.5864,68.6263,68.5704,68.6184,28996.0
2016-10-13 14:50:00,85.86,85.97,85.82,85.94,22432.0,68.6263,68.7143,68.5944,68.6903,22432.0
2016-10-13 15:00:00,85.92,85.93,85.88,85.93,17197.0,68.6743,68.6823,68.6423,68.6823,17197.0
2016-10-13 15:10:00,85.94,85.98,85.91,85.91,23143.0,68.6903,68.7223,68.6663,68.6663,23143.0
2016-10-13 15:20:00,85.9,85.95,85.86,85.86,19856.0,68.6583,68.6983,68.6263,68.6263,19856.0
2016-10-13 15:30:00,85.87,85.9,85.81,85.87,31468.0,68.6343,68.6583,68.5864,68.6343,31468.0
2016-10-13 15:40:00,85.88,85.9,85.79,85.79,29117.0,68.6423,68.6583,68.5704,68.5704,29117.0
2016-10-13 15:50:00,85.78,85.78,85.68,85.76,47227.0,68.5624,68.5624,68.4825,68.5464,47227.0
2016-10-14 09:30:00,86.22,86.34,86.22,86.29,60868.0,68.9141,69.01,68.9141,68.97,60868.0
2016-10-14 09:40:00,86.29,86.44,86.29,86.39,7742.0,68.97,69.0899,68.97,69.05,7742.0
2016-10-14 09:50:00,86.41,86.42,86.37,86.37,3143.0,69.066,69.0739,69.034,69.034,3143.0
2016-10-14 10:00:00,86.34,86.4,86.3,86.35,42581.0,69.01,69.058,68.978,69.018,42581.0
2016-10-14 10:10:00,86.38,86.47,86.36,86.46,6721.0,69.042,69.1139,69.026,69.1059,6721.0
2016-10-14 10:20:00,86.47,86.49,86.35,86.35,11773.0,69.1139,69.1299,69.018,69.018,11773.0
2016-10-14 10:30:00,86.36,86.42,86.34,86.39,37589.0,69.026,69.0739,69.01,69.05,37589.0
2016-10-14 10:40:00,86.4,86.42,86.35,86.35,7937.0,69.058,69.0739,69.018,69.018,7937.0
2016-10-14 10:50:00,86.34,86.34,86.24,86.24,23617.0,69.01,69.01,68.9301,68.9301,23617.0
2016-10-14 11:00:00,86.23,86.23,86.06,86.12,22343.0,68.9221,68.9221,68.7862,68.8342,22343.0
2016-10-14 11:10:00,86.11,86.11,86.03,86.1,11018.0,68.8262,68.8262,68.7622,68.8182,11018.0
2016-10-14 11:20:00,86.11,86.14,86.04,86.04,786517.0,68.8262,68.8501,68.7702,68.7702,786517.0
2016-10-14 11:30:00,86.01,86.06,85.95,86.04,38731.0,68.7462,68.7862,68.6983,68.7702,38731.0
2016-10-14 11:40:00,86.03,86.04,85.91,85.94,19921.0,68.7622,68.7702,68.6663,68.6903,19921.0
2016-10-14 11:50:00,85.95,85.98,85.9,85.94,16755.0,68.6983,68.7223,68.6583,68.6903,16755.0
2016-10-14 12:00:00,85.93,85.97,85.91,85.95,4951.0,68.6823,68.7143,68.6663,68.6983,4951.0
2016-10-14 12:10:00,85.9,85.91,85.81,85.85,18895.0,68.6583,68.6663,68.5864,68.6184,18895.0
2016-10-14 12:20:00,85.86,85.93,85.83,85.92,10816.0,68.6263,68.6823,68.6024,68.6743,10816.0
2016-10-14 12:30:00,85.94,85.99,85.93,85.99,8655.0,68.6903,68.7303,68.6823,68.7303,8655.0
2016-10-14 12:40:00,86.0,86.03,85.94,85.96,14275.0,68.7382,68.7622,68.6903,68.7063,14275.0
2016-10-14 12:50:00,85.94,85.99,85.94,85.97,7181.0,68.6903,68.7303,68.6903,68.7143,7181.0
2016-10-14 13:00:00,85.96,86.03,85.9,86.03,15134.0,68.7063,68.7622,68.6583,68.7622,15134.0
2016-10-14 13:10:00,86.04,86.04,85.98,86.03,26270.0,68.7702,68.7702,68.7223,68.7622,26270.0
2016-10-14 13:20:00,86.02,86.08,86.01,86.04,9736.0,68.7542,68.8022,68.7462,68.7702,9736.0
2016-10-14 13:30:00,86.09,86.21,86.02,86.15,82281.0,68.8102,68.9061,68.7542,68.8581,82281.0
2016-10-14 13:40:00,86.11,86.11,85.99,86.05,21797.0,68.8262,68.8262,68.7303,68.7782,21797.0
2016-10-14 13:50:00,86.04,86.04,85.95,86.0,7485.0,68.7702,68.7702,68.6983,68.7382,7485.0
2016-10-14 14:00:00,85.98,85.99,85.9,85.9,36697.0,68.7223,68.7303,68.6583,68.6583,36697.0
2016-10-14 14:10:00,85.91,85.95,85.88,85.95,41388.0,68.6663,68.6983,68.6423,68.6983,41388.0
2016-10-14 14:20:00,85.95,86.08,85.95,86.08,26375.0,68.6983,68.8022,68.6983,68.8022,26375.0
2016-10-14 14:30:00,86.09,86.1,86.0,86.02,6662.0,68.8102,68.8182,68.7382,68.7542,6662.0
2016-10-14 14:40:00,86.03,86.04,85.97,85.98,104646.0,68.7622,68.7702,68.7143,68.7223,104646.0
2016-10-14 14:50:00,85.97,85.99,85.89,85.91,44440.0,68.7143,68.7303,68.6503,68.6663,44440.0
2016-10-14 15:00:00,85.94,85.97,85.91,85.97,10818.0,68.6903,68.7143,68.6663,68.7143,10818.0
2016-10-14 15:10:00,85.97,86.0,85.95,85.96,12024.0,68.7143,68.7382,68.6983,68.7063,12024.0
2016-10-14 15:20:00,85.95,85.98,85.93,85.96,24201.0,68.6983,68.7223,68.6823,68.7063,24201.0
2016-10-14 15:30:00,85.97,86.07,85.95,86.07,13195.0,68.7143,68.7942,68.6983,68.7942,13195.0
2016-10-14 15:40:00,86.09,86.09,85.98,85.98,18925.0,68.8102,68.8102,68.7223,68.7223,18925.0
2016-10-14 15:50:00,85.97,86.01,85.83,85.83,16115.0,68.7143,68.7462,68.6024,68.6024,16115.0
2016-10-17 09:30:00,85.82,86.01,85.79,85.79,32174.0,68.5944,68.7462,68.5704,68.5704,32174.0
2016-10-17 09:40:00,85.78,85.8,85.71,85.76,38416.0,68.5624,68.5784,68.5065,68.5464,38416.0
2016-10-17 09:50:00,85.78,85.79,85.63,85.69,7069.0,68.5624,68.5704,68.4425,68.4905,7069.0
2016-10-17 10:00:00,85.71,85.75,85.65,85.73,48640.0,68.5065,68.5384,68.4585,68.5224,48640.0
2016-10-17 10:10:00,85.77,85.8,85.74,85.76,31019.0,68.5544,68.5784,68.5304,68.5464,31019.0
2016-10-17 10:20:00,85.74,85.94,85.72,85.9,10032.0,68.5304,68.6903,68.5144,68.6583,10032.0
2016-10-17 10:30:00,85.9,85.91,85.84,85.88,5209.0,68.6583,68.6663,68.6104,68.6423,5209.0
2016-10-17 10:40:00,85.85,85.86,85.78,85.8,8198.0,68.6184,68.6263,68.5624,68.5784,8198.0
2016-10-17 10:50:00,85.77,85.79,85.71,85.77,4958.0,68.5544,68.5704,68.5065,68.5544,4958.0
2016-10-17 11:00:00,85.77,85.8,85.73,85.75,19875.0,68.5544,68.5784,68.5224,68.5384,19875.0
2016-10-17 11:10:00,85.75,85.79,85.72,85.77,9400.0,68.5384,68.5704,68.5144,68.5544,9400.0
2016-10-17 11:20:00,85.77,85.79,85.66,85.7,19184.0,68.5544,68.5704,68.4665,68.4985,19184.0
2016-10-17 11:30:00,85.71,85.76,85.7,85.76,7347.0,68.5065,68.5464,68.4985,68.5464,7347.0
2016-10-17 11:40:00,85.75,85.8,85.71,85.74,12702.0,68.5384,68.5784,68.5065,68.5304,12702.0
2016-10-17 11:50:00,85.75,85.84,85.74,85.79,9420.0,68.5384,68.6104,68.5304,68.5704,9420.0
2016-10-17 12:00:00,85.8,85.8,85.74,85.74,10191.0,68.5784,68.5784,68.5304,68.5304,10191.0
2016-10-17 12:10:00,85.74,85.77,85.69,85.75,32998.0,68.5304,68.5544,68.4905,68.5384,32998.0
2016-10-17 12:20:00,85.75,85.76,85.68,85.69,23297.0,68.5384,68.5464,68.4825,68.4905,23297.0
2016-10-17 12:30:00,85.68,85.75,85.67,85.71,3778.0,68.4825,68.5384,68.4745,68.5065,3778.0
2016-10-17 12:40:00,85.71,85.71,85.66,85.7,11951.0,68.5065,68.5065,68.4665,68.4985,11951.0
2016-10-17 12:50:00,85.7,85.73,85.67,85.68,9297.0,68.4985,68.5224,68.4745,68.4825,9297.0
2016-10-17 13:00:00,85.67,85.72,85.64,85.69,15356.0,68.4745,68.5144,68.4505,68.4905,15356.0
2016-10-17 13:10:00,85.68,85.7,85.6,85.66,9480.0,68.4825,68.4985,68.4185,68.4665,9480.0
2016-10-17 13:20:00,85.63,85.63,85.56,85.59,10522.0,68.4425,68.4425,68.3866,68.4105,10522.0
2016-10-17 13:30:00,85.59,85.61,85.56,85.6,8823.0,68.4105,68.4265,68.3866,68.4185,8823.0
2016-10-17 13:40:00,85.59,85.63,85.56,85.58,26222.0,68.4105,68.4425,68.3866,68.4025,26222.0
2016-10-17 13:50:00,85.57,85.59,85.5,85.51,50017.0,68.3946,68.4105,68.3386,68.3466,50017.0
2016-10-17 14:00:00,85.53,85.59,85.53,85.58,10244.0,68.3626,68.4105,68.3626,68.4025,10244.0
2016-10-17 14:10:00,85.58,85.67,85.58,85.65,21781.0,68.4025,68.4745,68.4025,68.4585,21781.0
2016-10-17 14:20:00,85.66,85.68,85.63,85.66,10050.0,68.4665,68.4825,68.4425,68.4665,10050.0
2016-10-17 14:30:00,85.65,85.66,85.6,85.61,16678.0,68.4585,68.4665,68.4185,68.4265,16678.0
2016-10-17 14:40:00,85.6,85.65,85.59,85.61,11296.0,68.4185,68.4585,68.4105,68.4265,11296.0
2016-10-17 14:50:00,85.61,85.71,85.61,85.71,21749.0,68.4265,68.5065,68.4265,68.5065,21749.0
2016-10-17 15:00:00,85.7,85.71,85.66,85.68,10273.0,68.4985,68.5065,68.4665,68.4825,10273.0
2016-10-17 15:10:00,85.67,85.67,85.6,85.61,8163.0,68.4745,68.4745,68.4185,68.4265,8163.0
2016-10-17 15:20:00,85.63,85.66,85.61,85.64,17443.0,68.4425,68.4665,68.4265,68.4505,17443.0
2016-10-17 15:30:00,85.63,85.67,85.59,85.66,114621.0,68.4425,68.4745,68.4105,68.4665,114621.0
2016-10-17 15:40:00,85.65,85.68,85.62,85.64,55218.0,68.4585,68.4825,68.4345,68.4505,55218.0
2016-10-17 15:50:00,85.63,85.65,85.56,85.61,31279.0,68.4425,68.4585,68.3866,68.4265,31279.0
2016-10-18 09:30:00,86.32,86.32,86.17,86.17,44925.0,68.994,68.994,68.8741,68.8741,44925.0
2016-10-18 09:40:00,86.19,86.2,86.07,86.09,34052.0,68.8901,68.8981,68.7942,68.8102,34052.0
2016-10-18 09:50:00,86.09,86.09,85.95,86.02,5501.0,68.8102,68.8102,68.6983,68.7542,5501.0
2016-10-18 10:00:00,86.02,86.03,85.97,86.03,42866.0,68.7542,68.7622,68.7143,68.7622,42866.0
2016-10-18 10:10:00,86.05,86.05,85.97,86.03,6280.0,68.7782,68.7782,68.7143,68.7622,6280.0
2016-10-18 10:20:00,85.96,85.96,85.86,85.92,19918.0,68.7063,68.7063,68.6263,68.6743,19918.0
2016-10-18 10:30:00,85.92,86.01,85.92,86.0,7515.0,68.6743,68.7462,68.6743,68.7382,7515.0
2016-10-18 10:40:00,86.0,86.02,85.96,86.01,28826.0,68.7382,68.7542,68.7063,68.7462,28826.0
2016-10-18 10:50:00,86.03,86.04,85.97,86.0,18690.0,68.7622,68.7702,68.7143,68.7382,18690.0
2016-10-18 11:00:00,86.0,86.05,86.0,86.03,4126.0,68.7382,68.7782,68.7382,68.7622,4126.0
2016-10-18 11:10:00,86.0,86.02,85.96,86.02,22064.0,68.7382,68.7542,68.7063,68.7542,22064.0
2016-10-18 11:20:00,85.98,86.1,85.98,86.09,5144.0,68.7223,68.8182,68.7223,68.8102,5144.0
2016-10-18 11:30:00,86.1,86.12,86.05,86.1,9056.0,68.8182,68.8342,68.7782,68.8182,9056.0
2016-10-18 11:40:00,86.09,86.14,86.09,86.14,3051.0,68.8102,68.8501,68.8102,68.8501,3051.0
2016-10-18 11:50:00,86.14,86.2,86.13,86.19,5377.0,68.8501,68.8981,68.8422,68.8901,5377.0
2016-10-18 12:00:00,86.19,86.23,86.16,86.17,24804.0,68.8901,68.9221,68.8661,68.8741,24804.0
2016-10-18 12:10:00,86.16,86.18,86.15,86.16,12922.0,68.8661,68.8821,68.8581,68.8661,12922.0
2016-10-18 12:20:00,86.16,86.17,86.14,86.17,5248.0,68.8661,68.8741,68.8501,68.8741,5248.0
2016-10-18 12:30:00,86.17,86.17,86.14,86.14,2567.0,68.8741,68.8741,68.8501,68.8501,2567.0
2016-10-18 12:40:00,86.16,86.16,86.1,86.1,12853.0,68.8661,68.8661,68.8182,68.8182,12853.0
2016-10-18 12:50:00,86.12,86.13,86.07,86.09,16984.0,68.8342,68.8422,68.7942,68.8102,16984.0
2016-10-18 13:00:00,86.09,86.11,86.07,86.1,22229.0,68.8102,68.8262,68.7942,68.8182,22229.0
2016-10-18 13:10:00,86.11,86.13,86.1,86.12,9593.0,68.8262,68.8422,68.8182,68.8342,9593.0
2016-10-18 13:20:00,86.12,86.16,86.1,86.13,10078.0,68.8342,68.8661,68.8182,68.8422,10078.0
2016-10-18 13:30:00,86.12,86.12,86.05,86.09,21304.0,68.8342,68.8342,68.7782,68.8102,21304.0
2016-10-18 13:40:00,86.1,86.11,86.08,86.09,7130.0,68.8182,68.8262,68.8022,68.8102,7130.0
2016-10-18 13:50:00,86.08,86.13,86.08,86.12,23869.0,68.8022,68.8422,68.8022,68.8342,23869.0
2016-10-18 14:00:00,86.11,86.15,86.1,86.13,10820.0,68.8262,68.8581,68.8182,68.8422,10820.0
2016-10-18 14:10:00,86.12,86.15,86.09,86.11,24950.0,68.8342,68.8581,68.8102,68.8262,24950.0
2016-10-18 14:20:00,86.11,86.18,86.1,86.17,17351.0,68.8262,68.8821,68.8182,68.8741,17351.0
2016-10-18 14:30:00,86.18,86.19,86.15,86.15,10542.0,68.8821,68.8901,68.8581,68.8581,10542.0
2016-10-18 14:40:00,86.15,86.16,86.11,86.16,13524.0,68.8581,68.8661,68.8262,68.8661,13524.0
2016-10-18 14:50:00,86.16,86.18,86.14,86.18,44494.0,68.8661,68.8821,68.8501,68.8821,44494.0
2016-10-18 15:00:00,86.18,86.18,86.12,86.12,10954.0,68.8821,68.8821,68.8342,68.8342,10954.0
2016-10-18 15:10:00,86.13,86.14,86.09,86.1,10345.0,68.8422,68.8501,68.8102,68.8182,10345.0
2016-10-18 15:20:00,86.1,86.13,86.08,86.1,15588.0,68.8182,68.8422,68.8022,68.8182,15588.0
2016-10-18 15:30:00,86.09,86.12,86.08,86.11,41119.0,68.8102,68.8342,68.8022,68.8262,41119.0
2016-10-18 15:40:00,86.11,86.11,86.05,86.06,28192.0,68.8262,68.8262,68.7782,68.7862,28192.0
2016-10-18 15:50:00,86.05,86.13,86.05,86.08,28225.0,68.7782,68.8422,68.7782,68.8022,28225.0
2016-10-19 09:30:00,86.14,86.22,86.13,86.15,90547.0,68.8501,68.9141,68.8422,68.8581,90547.0
2016-10-19 09:40:00,86.14,86.15,86.07,86.11,25780.0,68.8501,68.8581,68.7942,68.8262,25780.0
2016-10-19 09:50:00,86.11,86.17,86.07,86.08,11478.0,68.8262,68.8741,68.7942,68.8022,11478.0
2016-10-19 10:00:00,86.08,86.08,85.99,86.03,24775.0,68.8022,68.8022,68.7303,68.7622,24775.0
2016-10-19 10:10:00,86.02,86.13,86.01,86.1,9918.0,68.7542,68.8422,68.7462,68.8182,9918.0
2016-10-19 10:20:00,86.12,86.21,86.11,86.2,7120.0,68.8342,68.9061,68.8262,68.8981,7120.0
2016-10-19 10:30:00,86.21,86.25,86.2,86.22,35830.0,68.9061,68.9381,68.8981,68.9141,35830.0
2016-10-19 10:40:00,86.27,86.37,86.26,86.35,3460.0,68.9541,69.034,68.9461,69.018,3460.0
2016-10-19 10:50:00,86.39,86.4,86.36,86.39,8977.0,69.05,69.058,69.026,69.05,8977.0
2016-10-19 11:00:00,86.39,86.4,86.36,86.38,8106.0,69.05,69.058,69.026,69.042,8106.0
2016-10-19 11:10:00,86.39,86.4,86.32,86.33,3776.0,69.05,69.058,68.994,69.002,3776.0
2016-10-19 11:20:00,86.3,86.31,86.27,86.31,59539.0,68.978,68.986,68.9541,68.986,59539.0
2016-10-19 11:30:00,86.31,86.33,86.28,86.29,8329.0,68.986,69.002,68.962,68.97,8329.0
2016-10-19 11:40:00,86.29,86.36,86.28,86.33,20363.0,68.97,69.026,68.962,69.002,20363.0
2016-10-19 11:50:00,86.35,86.35,86.32,86.33,8637.0,69.018,69.018,68.994,69.002,8637.0
2016-10-19 12:00:00,86.31,86.34,86.3,86.32,3752.0,68.986,69.01,68.978,68.994,3752.0
2016-10-19 12:10:00,86.32,86.35,86.32,86.33,14541.0,68.994,69.018,68.994,69.002,14541.0
2016-10-19 12:20:00,86.33,86.38,86.33,86.38,3993.0,69.002,69.042,69.002,69.042,3993.0
2016-10-19 12:30:00,86.37,86.39,86.36,86.37,8253.0,69.034,69.05,69.026,69.034,8253.0
2016-10-19 12:40:00,86.36,86.4,86.36,86.4,13726.0,69.026,69.058,69.026,69.058,13726.0
2016-10-19 12:50:00,86.41,86.41,86.4,86.41,22205.0,69.066,69.066,69.058,69.066,22205.0
2016-10-19 13:00:00,86.39,86.42,86.39,86.4,9420.0,69.05,69.0739,69.05,69.058,9420.0
2016-10-19 13:10:00,86.39,86.41,86.37,86.4,7550.0,69.05,69.066,69.034,69.058,7550.0
2016-10-19 13:20:00,86.4,86.43,86.4,86.43,15600.0,69.058,69.0819,69.058,69.0819,15600.0
2016-10-19 13:30:00,86.42,86.45,86.42,86.45,8382.0,69.0739,69.0979,69.0739,69.0979,8382.0
2016-10-19 13:40:00,86.44,86.48,86.44,86.46,92391.0,69.0899,69.1219,69.0899,69.1059,92391.0
2016-10-19 13:50:00,86.44,86.44,86.42,86.42,18302.0,69.0899,69.0899,69.0739,69.0739,18302.0
2016-10-19 14:00:00,86.45,86.48,86.45,86.46,11932.0,69.0979,69.1219,69.0979,69.1059,11932.0
2016-10-19 14:10:00,86.46,86.48,86.44,86.45,25216.0,69.1059,69.1219,69.0899,69.0979,25216.0
2016-10-19 14:20:00,86.45,86.46,86.4,86.42,3113.0,69.0979,69.1059,69.058,69.0739,3113.0
2016-10-19 14:30:00,86.42,86.42,86.38,86.39,17181.0,69.0739,69.0739,69.042,69.05,17181.0
2016-10-19 14:40:00,86.39,86.39,86.35,86.37,16223.0,69.05,69.05,69.018,69.034,16223.0
2016-10-19 14:50:00,86.35,86.39,86.34,86.39,12309.0,69.018,69.05,69.01,69.05,12309.0
2016-10-19 15:00:00,86.4,86.43,86.39,86.41,11616.0,69.058,69.0819,69.05,69.066,11616.0
2016-10-19 15:10:00,86.42,86.43,86.39,86.41,10199.0,69.0739,69.0819,69.05,69.066,10199.0
2016-10-19 15:20:00,86.42,86.44,86.4,86.41,54713.0,69.0739,69.0899,69.058,69.066,54713.0
2016-10-19 15:30:00,86.41,86.41,86.36,86.37,16943.0,69.066,69.066,69.026,69.034,16943.0
2016-10-19 15:40:00,86.37,86.4,86.34,86.35,18681.0,69.034,69.058,69.01,69.018,18681.0
2016-10-19 15:50:00,86.35,86.35,86.27,86.29,29921.0,69.018,69.018,68.9541,68.97,29921.0
2016-10-20 09:30:00,86.08,86.19,85.97,86.02,32197.0,68.8022,68.8901,68.7143,68.7542,32197.0
2016-10-20 09:40:00,86.01,86.19,85.96,86.16,46643.0,68.7462,68.8901,68.7063,68.8661,46643.0
2016-10-20 09:50:00,86.14,86.23,86.13,86.23,13314.0,68.8501,68.9221,68.8422,68.9221,13314.0
2016-10-20 10:00:00,86.23,86.38,86.22,86.32,26370.0,68.9221,69.042,68.9141,68.994,26370.0
2016-10-20 10:10:00,86.33,86.33,86.26,86.26,12717.0,69.002,69.002,68.9461,68.9461,12717.0
2016-10-20 10:20:00,86.24,86.29,86.08,86.11,18264.0,68.9301,68.97,68.8022,68.8262,18264.0
2016-10-20 10:30:00,86.05,86.05,85.82,85.88,21108.0,68.7782,68.7782,68.5944,68.6423,21108.0
2016-10-20 10:40:00,85.87,85.95,85.87,85.94,23189.0,68.6343,68.6983,68.6343,68.6903,23189.0
2016-10-20 10:50:00,85.95,85.96,85.8,85.9,12934.0,68.6983,68.7063,68.5784,68.6583,12934.0
2016-10-20 11:00:00,85.88,85.92,85.87,85.87,6045.0,68.6423,68.6743,68.6343,68.6343,6045.0
2016-10-20 11:10:00,85.86,85.94,85.84,85.94,12322.0,68.6263,68.6903,68.6104,68.6903,12322.0
2016-10-20 11:20:00,85.94,86.02,85.93,85.97,127477.0,68.6903,68.7542,68.6823,68.7143,127477.0
2016-10-20 11:30:00,85.96,86.0,85.94,85.95,13123.0,68.7063,68.7382,68.6903,68.6983,13123.0
2016-10-20 11:40:00,85.97,86.04,85.96,86.03,11687.0,68.7143,68.7702,68.7063,68.7622,11687.0
2016-10-20 11:50:00,86.03,86.15,85.99,86.15,18061.0,68.7622,68.8581,68.7303,68.8581,18061.0
2016-10-20 12:00:00,86.15,86.24,86.13,86.21,33336.0,68.8581,68.9301,68.8422,68.9061,33336.0
2016-10-20 12:10:00,86.21,86.22,86.17,86.2,18550.0,68.9061,68.9141,68.8741,68.8981,18550.0
2016-10-20 12:20:00,86.2,86.21,86.14,86.18,34790.0,68.8981,68.9061,68.8501,68.8821,34790.0
2016-10-20 12:30:00,86.17,86.27,86.15,86.27,6421.0,68.8741,68.9541,68.8581,68.9541,6421.0
2016-10-20 12:40:00,86.27,86.3,86.23,86.24,16354.0,68.9541,68.978,68.9221,68.9301,16354.0
2016-10-20 12:50:00,86.23,86.23,86.19,86.19,2619.0,68.9221,68.9221,68.8901,68.8901,2619.0
2016-10-20 13:00:00,86.2,86.27,86.19,86.26,8922.0,68.8981,68.9541,68.8901,68.9461,8922.0
2016-10-20 13:10:00,86.24,86.27,86.18,86.19,12332.0,68.9301,68.9541,68.8821,68.8901,12332.0
2016-10-20 13:20:00,86.2,86.21,86.17,86.2,24125.0,68.8981,68.9061,68.8741,68.8981,24125.0
2016-10-20 13:30:00,86.21,86.23,86.19,86.21,9229.0,68.9061,68.9221,68.8901,68.9061,9229.0
2016-10-20 13:40:00,86.23,86.23,86.14,86.14,6469.0,68.9221,68.9221,68.8501,68.8501,6469.0
2016-10-20 13:50:00,86.11,86.12,86.01,86.09,26476.0,68.8262,68.8342,68.7462,68.8102,26476.0
2016-10-20 14:00:00,86.07,86.17,86.07,86.14,11038.0,68.7942,68.8741,68.7942,68.8501,11038.0
2016-10-20 14:10:00,86.13,86.17,86.11,86.15,244774.0,68.8422,68.8741,68.8262,68.8581,244774.0
2016-10-20 14:20:00,86.13,86.14,86.06,86.13,19666.0,68.8422,68.8501,68.7862,68.8422,19666.0
2016-10-20 14:30:00,86.14,86.14,86.09,86.1,17679.0,68.8501,68.8501,68.8102,68.8182,17679.0
2016-10-20 14:40:00,86.1,86.17,86.08,86.17,16745.0,68.8182,68.8741,68.8022,68.8741,16745.0
2016-10-20 14:50:00,86.2,86.21,86.14,86.16,35363.0,68.8981,68.9061,68.8501,68.8661,35363.0
2016-10-20 15:00:00,86.15,86.16,86.11,86.16,15504.0,68.8581,68.8661,68.8262,68.8661,15504.0
2016-10-20 15:10:00,86.18,86.21,86.14,86.15,7803.0,68.8821,68.9061,68.8501,68.8581,7803.0
2016-10-20 15:20:00,86.15,86.17,86.08,86.09,54040.0,68.8581,68.8741,68.8022,68.8102,54040.0
2016-10-20 15:30:00,86.08,86.08,86.03,86.06,18491.0,68.8022,68.8022,68.7622,68.7862,18491.0
2016-10-20 15:40:00,86.04,86.12,86.01,86.12,17610.0,68.7702,68.8342,68.7462,68.8342,17610.0
2016-10-20 15:50:00,86.13,86.17,86.08,86.08,33921.0,68.8422,68.8741,68.8022,68.8022,33921.0
2016-10-21 09:30:00,85.69,85.72,85.59,85.64,29057.0,68.4905,68.5144,68.4105,68.4505,29057.0
2016-10-21 09:40:00,85.63,85.67,85.59,85.64,39142.0,68.4425,68.4745,68.4105,68.4505,39142.0
2016-10-21 09:50:00,85.67,85.77,85.67,85.72,12092.0,68.4745,68.5544,68.4745,68.5144,12092.0
2016-10-21 10:00:00,85.7,85.75,85.65,85.7,29210.0,68.4985,68.5384,68.4585,68.4985,29210.0
2016-10-21 10:10:00,85.71,85.77,85.67,85.76,9691.0,68.5065,68.5544,68.4745,68.5464,9691.0
2016-10-21 10:20:00,85.76,85.78,85.71,85.72,3211.0,68.5464,68.5624,68.5065,68.5144,3211.0
2016-10-21 10:30:00,85.77,85.86,85.77,85.81,13222.0,68.5544,68.6263,68.5544,68.5864,13222.0
2016-10-21 10:40:00,85.8,85.88,85.79,85.84,3950.0,68.5784,68.6423,68.5704,68.6104,3950.0
2016-10-21 10:50:00,85.83,85.84,85.79,85.79,11038.0,68.6024,68.6104,68.5704,68.5704,11038.0
2016-10-21 11:00:00,85.78,85.84,85.76,85.83,5775.0,68.5624,68.6104,68.5464,68.6024,5775.0
2016-10-21 11:10:00,85.83,85.84,85.79,85.8,13644.0,68.6024,68.6104,68.5704,68.5784,13644.0
2016-10-21 11:20:00,85.81,85.82,85.74,85.79,10769.0,68.5864,68.5944,68.5304,68.5704,10769.0
2016-10-21 11:30:00,85.79,85.79,85.75,85.75,4437.0,68.5704,68.5704,68.5384,68.5384,4437.0
2016-10-21 11:40:00,85.74,85.91,85.74,85.88,5082.0,68.5304,68.6663,68.5304,68.6423,5082.0
2016-10-21 11:50:00,85.92,85.92,85.87,85.88,4418.0,68.6743,68.6743,68.6343,68.6423,4418.0
2016-10-21 12:00:00,85.89,85.89,85.86,85.88,4575.0,68.6503,68.6503,68.6263,68.6423,4575.0
2016-10-21 12:10:00,85.87,85.91,85.87,85.9,7648.0,68.6343,68.6663,68.6343,68.6583,7648.0
2016-10-21 12:20:00,85.91,85.91,85.88,85.88,2557.0,68.6663,68.6663,68.6423,68.6423,2557.0
2016-10-21 12:30:00,85.87,85.88,85.84,85.87,8300.0,68.6343,68.6423,68.6104,68.6343,8300.0
2016-10-21 12:40:00,85.88,85.9,85.87,85.87,11191.0,68.6423,68.6583,68.6343,68.6343,11191.0
2016-10-21 12:50:00,85.87,85.88,85.84,85.87,4914.0,68.6343,68.6423,68.6104,68.6343,4914.0
2016-10-21 13:00:00,85.86,85.87,85.84,85.87,15823.0,68.6263,68.6343,68.6104,68.6343,15823.0
2016-10-21 13:10:00,85.87,85.9,85.86,85.89,19279.0,68.6343,68.6583,68.6263,68.6503,19279.0
2016-10-21 13:20:00,85.89,85.89,85.84,85.86,27692.0,68.6503,68.6503,68.6104,68.6263,27692.0
2016-10-21 13:30:00,85.83,85.86,85.78,85.86,60748.0,68.6024,68.6263,68.5624,68.6263,60748.0
2016-10-21 13:40:00,85.84,85.93,85.82,85.92,16996.0,68.6104,68.6823,68.5944,68.6743,16996.0
2016-10-21 13:50:00,85.93,85.93,85.89,85.93,18547.0,68.6823,68.6823,68.6503,68.6823,18547.0
2016-10-21 14:00:00,85.94,85.94,85.89,85.9,7498.0,68.6903,68.6903,68.6503,68.6583,7498.0
2016-10-21 14:10:00,85.89,85.93,85.88,85.92,85098.0,68.6503,68.6823,68.6423,68.6743,85098.0
2016-10-21 14:20:00,85.92,85.96,85.9,85.96,50572.0,68.6743,68.7063,68.6583,68.7063,50572.0
2016-10-21 14:30:00,85.96,85.99,85.94,85.99,17649.0,68.7063,68.7303,68.6903,68.7303,17649.0
2016-10-21 14:40:00,86.0,86.02,85.97,85.99,15380.0,68.7382,68.7542,68.7143,68.7303,15380.0
2016-10-21 14:50:00,85.98,86.01,85.97,86.01,16510.0,68.7223,68.7462,68.7143,68.7462,16510.0
2016-10-21 15:00:00,86.02,86.05,86.01,86.03,20618.0,68.7542,68.7782,68.7462,68.7622,20618.0
2016-10-21 15:10:00,86.03,86.04,86.0,86.0,18202.0,68.7622,68.7702,68.7382,68.7382,18202.0
2016-10-21 15:20:00,85.99,86.0,85.96,85.99,16946.0,68.7303,68.7382,68.7063,68.7303,16946.0
2016-10-21 15:30:00,85.97,85.99,85.96,85.96,12917.0,68.7143,68.7303,68.7063,68.7063,12917.0
2016-10-21 15:40:00,85.96,85.99,85.94,85.99,11483.0,68.7063,68.7303,68.6903,68.7303,11483.0
2016-10-21 15:50:00,85.99,86.02,85.95,85.96,40251.0,68.7303,68.7542,68.6983,68.7063,40251.0
2016-10-24 09:30:00,86.34,86.44,86.32,86.39,27888.0,69.01,69.0899,68.994,69.05,27888.0
2016-10-24 09:40:00,86.43,86.45,86.37,86.44,9801.0,69.0819,69.0979,69.034,69.0899,9801.0
2016-10-24 09:50:00,86.47,86.47,86.41,86.44,7709.0,69.1139,69.1139,69.066,69.0899,7709.0
2016-10-24 10:00:00,86.45,86.45,86.28,86.28,36033.0,69.0979,69.0979,68.962,68.962,36033.0
2016-10-24 10:10:00,86.27,86.28,86.24,86.26,4995.0,68.9541,68.962,68.9301,68.9461,4995.0
2016-10-24 10:20:00,86.25,86.29,86.25,86.25,9483.0,68.9381,68.97,68.9381,68.9381,9483.0
2016-10-24 10:30:00,86.25,86.32,86.23,86.31,7819.0,68.9381,68.994,68.9221,68.986,7819.0
2016-10-24 10:40:00,86.32,86.32,86.21,86.26,22287.0,68.994,68.994,68.9061,68.9461,22287.0
2016-10-24 10:50:00,86.25,86.31,86.24,86.29,6491.0,68.9381,68.986,68.9301,68.97,6491.0
2016-10-24 11:00:00,86.28,86.33,86.27,86.32,8523.0,68.962,69.002,68.9541,68.994,8523.0
2016-10-24 11:10:00,86.33,86.35,86.31,86.35,28962.0,69.002,69.018,68.986,69.018,28962.0
2016-10-24 11:20:00,86.33,86.35,86.26,86.26,12690.0,69.002,69.018,68.9461,68.9461,12690.0
2016-10-24 11:30:00,86.28,86.3,86.25,86.28,30089.0,68.962,68.978,68.9381,68.962,30089.0
2016-10-24 11:40:00,86.28,86.28,86.21,86.23,12688.0,68.962,68.962,68.9061,68.9221,12688.0
2016-10-24 11:50:00,86.24,86.25,86.19,86.2,45743.0,68.9301,68.9381,68.8901,68.8981,45743.0
2016-10-24 12:00:00,86.2,86.22,86.17,86.22,15224.0,68.8981,68.9141,68.8741,68.9141,15224.0
2016-10-24 12:10:00,86.22,86.24,86.18,86.19,4836.0,68.9141,68.9301,68.8821,68.8901,4836.0
2016-10-24 12:20:00,86.21,86.21,86.13,86.14,21409.0,68.9061,68.9061,68.8422,68.8501,21409.0
2016-10-24 12:30:00,86.12,86.14,86.07,86.08,6950.0,68.8342,68.8501,68.7942,68.8022,6950.0
2016-10-24 12:40:00,86.05,86.11,86.04,86.11,3082.0,68.7782,68.8262,68.7702,68.8262,3082.0
2016-10-24 12:50:00,86.09,86.15,86.09,86.14,43828.0,68.8102,68.8581,68.8102,68.8501,43828.0
2016-10-24 13:00:00,86.15,86.16,86.14,86.16,10442.0,68.8581,68.8661,68.8501,68.8661,10442.0
2016-10-24 13:10:00,86.17,86.18,86.13,86.15,7941.0,68.8741,68.8821,68.8422,68.8581,7941.0
2016-10-24 13:20:00,86.16,86.18,86.14,86.18,2925.0,68.8661,68.8821,68.8501,68.8821,2925.0
2016-10-24 13:30:00,86.19,86.19,86.14,86.14,12272.0,68.8901,68.8901,68.8501,68.8501,12272.0
2016-10-24 13:40:00,86.14,86.18,86.14,86.17,5739.0,68.8501,68.8821,68.8501,68.8741,5739.0
2016-10-24 13:50:00,86.18,86.22,86.17,86.17,23709.0,68.8821,68.9141,68.8741,68.8741,23709.0
2016-10-24 14:00:00,86.18,86.23,86.17,86.23,11589.0,68.8821,68.9221,68.8741,68.9221,11589.0
2016-10-24 14:10:00,86.23,86.23,86.18,86.2,11874.0,68.9221,68.9221,68.8821,68.8981,11874.0
2016-10-24 14:20:00,86.22,86.25,86.2,86.25,7235.0,68.9141,68.9381,68.8981,68.9381,7235.0
2016-10-24 14:30:00,86.26,86.27,86.23,86.26,23572.0,68.9461,68.9541,68.9221,68.9461,23572.0
2016-10-24 14:40:00,86.25,86.27,86.24,86.26,10835.0,68.9381,68.9541,68.9301,68.9461,10835.0
2016-10-24 14:50:00,86.25,86.29,86.24,86.28,15380.0,68.9381,68.97,68.9301,68.962,15380.0
2016-10-24 15:00:00,86.28,86.28,86.25,86.26,19885.0,68.962,68.962,68.9381,68.9461,19885.0
2016-10-24 15:10:00,86.26,86.27,86.23,86.24,16242.0,68.9461,68.9541,68.9221,68.9301,16242.0
2016-10-24 15:20:00,86.24,86.25,86.22,86.25,11436.0,68.9301,68.9381,68.9141,68.9381,11436.0
2016-10-24 15:30:00,86.24,86.26,86.2,86.26,7794.0,68.9301,68.9461,68.8981,68.9461,7794.0
2016-10-24 15:40:00,86.26,86.27,86.2,86.25,32038.0,68.9461,68.9541,68.8981,68.9381,32038.0
2016-10-24 15:50:00,86.24,86.29,86.22,86.22,88377.0,68.9301,68.97,68.9141,68.9141,88377.0
2016-10-25 09:30:00,86.22,86.31,86.22,86.31,27394.0,68.9141,68.986,68.9141,68.986,27394.0
2016-10-25 09:40:00,86.33,86.39,86.33,86.36,44576.0,69.002,69.05,69.002,69.026,44576.0
2016-10-25 09:50:00,86.36,86.41,86.34,86.4,3446.0,69.026,69.066,69.01,69.058,3446.0
2016-10-25 10:00:00,86.39,86.5,86.39,86.49,90834.0,69.05,69.1379,69.05,69.1299,90834.0
2016-10-25 10:10:00,86.49,86.49,86.4,86.46,70897.0,69.1299,69.1299,69.058,69.1059,70897.0
2016-10-25 10:20:00,86.44,86.45,86.34,86.37,12260.0,69.0899,69.0979,69.01,69.034,12260.0
2016-10-25 10:30:00,86.37,86.38,86.3,86.3,11790.0,69.034,69.042,68.978,68.978,11790.0
2016-10-25 10:40:00,86.28,86.29,86.09,86.11,14586.0,68.962,68.97,68.8102,68.8262,14586.0
2016-10-25 10:50:00,86.14,86.15,86.1,86.15,10041.0,68.8501,68.8581,68.8182,68.8581,10041.0
2016-10-25 11:00:00,86.16,86.22,86.16,86.2,6563.0,68.8661,68.9141,68.8661,68.8981,6563.0
2016-10-25 11:10:00,86.2,86.22,86.17,86.22,6019.0,68.8981,68.9141,68.8741,68.9141,6019.0
2016-10-25 11:20:00,86.22,86.22,86.13,86.21,18522.0,68.9141,68.9141,68.8422,68.9061,18522.0
2016-10-25 11:30:00,86.22,86.28,86.22,86.24,7603.0,68.9141,68.962,68.9141,68.9301,7603.0
2016-10-25 11:40:00,86.25,86.29,86.21,86.23,13254.0,68.9381,68.97,68.9061,68.9221,13254.0
2016-10-25 11:50:00,86.23,86.24,86.19,86.21,3809.0,68.9221,68.9301,68.8901,68.9061,3809.0
2016-10-25 12:00:00,86.2,86.24,86.12,86.15,29057.0,68.8981,68.9301,68.8342,68.8581,29057.0
2016-10-25 12:10:00,86.16,86.19,86.08,86.13,14000.0,68.8661,68.8901,68.8022,68.8422,14000.0
2016-10-25 12:20:00,86.17,86.17,86.11,86.12,29130.0,68.8741,68.8741,68.8262,68.8342,29130.0
2016-10-25 12:30:00,86.12,86.19,86.11,86.19,13494.0,68.8342,68.8901,68.8262,68.8901,13494.0
2016-10-25 12:40:00,86.2,86.25,86.18,86.25,16302.0,68.8981,68.9381,68.8821,68.9381,16302.0
2016-10-25 12:50:00,86.24,86.25,86.21,86.22,11858.0,68.9301,68.9381,68.9061,68.9141,11858.0
2016-10-25 13:00:00,86.22,86.24,86.19,86.22,22257.0,68.9141,68.9301,68.8901,68.9141,22257.0
2016-10-25 13:10:00,86.2,86.26,86.2,86.25,4465.0,68.8981,68.9461,68.8981,68.9381,4465.0
2016-10-25 13:20:00,86.25,86.27,86.22,86.23,8945.0,68.9381,68.9541,68.9141,68.9221,8945.0
2016-10-25 13:30:00,86.22,86.26,86.2,86.25,31752.0,68.9141,68.9461,68.8981,68.9381,31752.0
2016-10-25 13:40:00,86.26,86.28,86.24,86.28,21357.0,68.9461,68.962,68.9301,68.962,21357.0
2016-10-25 13:50:00,86.29,86.3,86.25,86.26,3802.0,68.97,68.978,68.9381,68.9461,3802.0
2016-10-25 14:00:00,86.28,86.31,86.26,86.3,20935.0,68.962,68.986,68.9461,68.978,20935.0
2016-10-25 14:10:00,86.3,86.31,86.25,86.27,10173.0,68.978,68.986,68.9381,68.9541,10173.0
2016-10-25 14:20:00,86.25,86.3,86.25,86.27,16284.0,68.9381,68.978,68.9381,68.9541,16284.0
2016-10-25 14:30:00,86.29,86.29,86.23,86.25,10895.0,68.97,68.97,68.9221,68.9381,10895.0
2016-10-25 14:40:00,86.27,86.28,86.25,86.26,19651.0,68.9541,68.962,68.9381,68.9461,19651.0
2016-10-25 14:50:00,86.24,86.25,86.18,86.19,18037.0,68.9301,68.9381,68.8821,68.8901,18037.0
2016-10-25 15:00:00,86.19,86.22,86.19,86.2,16774.0,68.8901,68.9141,68.8901,68.8981,16774.0
2016-10-25 15:10:00,86.2,86.21,86.16,86.17,22624.0,68.8981,68.9061,68.8661,68.8741,22624.0
2016-10-25 15:20:00,86.17,86.24,86.16,86.24,10359.0,68.8741,68.9301,68.8661,68.9301,10359.0
2016-10-25 15:30:00,86.23,86.24,86.2,86.2,39235.0,68.9221,68.9301,68.8981,68.8981,39235.0
2016-10-25 15:40:00,86.2,86.23,86.19,86.22,18843.0,68.8981,68.9221,68.8901,68.9141,18843.0
2016-10-25 15:50:00,86.22,86.22,86.17,86.21,22442.0,68.9141,68.9141,68.8741,68.9061,22442.0
2016-10-26 09:30:00,85.92,86.03,85.88,86.0,36243.0,68.6743,68.7622,68.6423,68.7382,36243.0
2016-10-26 09:40:00,86.08,86.13,86.03,86.06,33381.0,68.8022,68.8422,68.7622,68.7862,33381.0
2016-10-26 09:50:00,86.03,86.04,85.92,86.0,14041.0,68.7622,68.7702,68.6743,68.7382,14041.0
2016-10-26 10:00:00,85.99,86.09,85.97,86.02,17919.0,68.7303,68.8102,68.7143,68.7542,17919.0
2016-10-26 10:10:00,86.05,86.08,85.99,86.03,9041.0,68.7782,68.8022,68.7303,68.7622,9041.0
2016-10-26 10:20:00,86.03,86.1,86.03,86.04,24322.0,68.7622,68.8182,68.7622,68.7702,24322.0
2016-10-26 10:30:00,86.07,86.36,86.07,86.31,23253.0,68.7942,69.026,68.7942,68.986,23253.0
2016-10-26 10:40:00,86.3,86.32,86.26,86.32,6660.0,68.978,68.994,68.9461,68.994,6660.0
2016-10-26 10:50:00,86.33,86.52,86.29,86.52,14424.0,69.002,69.1539,68.97,69.1539,14424.0
2016-10-26 11:00:00,86.51,86.57,86.48,86.53,32390.0,69.1459,69.1938,69.1219,69.1619,32390.0
2016-10-26 11:10:00,86.52,86.54,86.47,86.47,4181.0,69.1539,69.1699,69.1139,69.1139,4181.0
2016-10-26 11:20:00,86.47,86.51,86.47,86.49,10302.0,69.1139,69.1459,69.1139,69.1299,10302.0
2016-10-26 11:30:00,86.53,86.57,86.46,86.49,11302.0,69.1619,69.1938,69.1059,69.1299,11302.0
2016-10-26 11:40:00,86.47,86.48,86.44,86.48,6748.0,69.1139,69.1219,69.0899,69.1219,6748.0
2016-10-26 11:50:00,86.48,86.53,86.47,86.49,18707.0,69.1219,69.1619,69.1139,69.1299,18707.0
2016-10-26 12:00:00,86.47,86.49,86.44,86.47,4365.0,69.1139,69.1299,69.0899,69.1139,4365.0
2016-10-26 12:10:00,86.47,86.5,86.47,86.48,16172.0,69.1139,69.1379,69.1139,69.1219,16172.0
2016-10-26 12:20:00,86.49,86.5,86.45,86.46,8339.0,69.1299,69.1379,69.0979,69.1059,8339.0
2016-10-26 12:30:00,86.46,86.47,86.44,86.47,14529.0,69.1059,69.1139,69.0899,69.1139,14529.0
2016-10-26 12:40:00,86.46,86.48,86.46,86.48,7039.0,69.1059,69.1219,69.1059,69.1219,7039.0
2016-10-26 12:50:00,86.48,86.51,86.44,86.44,4733.0,69.1219,69.1459,69.0899,69.0899,4733.0
2016-10-26 13:00:00,86.44,86.47,86.4,86.4,8151.0,69.0899,69.1139,69.058,69.058,8151.0
2016-10-26 13:10:00,86.38,86.4,86.33,86.36,5434.0,69.042,69.058,69.002,69.026,5434.0
2016-10-26 13:20:00,86.37,86.38,86.35,86.37,8871.0,69.034,69.042,69.018,69.034,8871.0
2016-10-26 13:30:00,86.36,86.38,86.31,86.33,21036.0,69.026,69.042,68.986,69.002,21036.0
2016-10-26 13:40:00,86.32,86.33,86.25,86.3,6854.0,68.994,69.002,68.9381,68.978,6854.0
2016-10-26 13:50:00,86.29,86.3,86.18,86.23,15120.0,68.97,68.978,68.8821,68.9221,15120.0
2016-10-26 14:00:00,86.23,86.25,86.14,86.21,13286.0,68.9221,68.9381,68.8501,68.9061,13286.0
2016-10-26 14:10:00,86.2,86.29,86.19,86.25,39119.0,68.8981,68.97,68.8901,68.9381,39119.0
2016-10-26 14:20:00,86.24,86.29,86.22,86.25,24669.0,68.9301,68.97,68.9141,68.9381,24669.0
2016-10-26 14:30:00,86.24,86.31,86.23,86.3,9092.0,68.9301,68.986,68.9221,68.978,9092.0
2016-10-26 14:40:00,86.3,86.34,86.29,86.29,21342.0,68.978,69.01,68.97,68.97,21342.0
2016-10-26 14:50:00,86.29,86.39,86.28,86.36,18511.0,68.97,69.05,68.962,69.026,18511.0
2016-10-26 15:00:00,86.35,86.36,86.31,86.31,11955.0,69.018,69.026,68.986,68.986,11955.0
2016-10-26 15:10:00,86.32,86.38,86.31,86.37,69466.0,68.994,69.042,68.986,69.034,69466.0
2016-10-26 15:20:00,86.39,86.45,86.38,86.41,7960.0,69.05,69.0979,69.042,69.066,7960.0
2016-10-26 15:30:00,86.42,86.44,86.38,86.41,13112.0,69.0739,69.0899,69.042,69.066,13112.0
2016-10-26 15:40:00,86.41,86.43,86.39,86.42,19001.0,69.066,69.0819,69.05,69.0739,19001.0
2016-10-26 15:50:00,86.41,86.41,86.33,86.37,16222.0,69.066,69.066,69.002,69.034,16222.0
2016-10-27 09:30:00,86.64,86.72,86.46,86.46,62026.0,69.2498,69.3137,69.1059,69.1059,62026.0
2016-10-27 09:40:00,86.46,86.48,86.41,86.43,11235.0,69.1059,69.1219,69.066,69.0819,11235.0
2016-10-27 09:50:00,86.43,86.51,86.39,86.51,10851.0,69.0819,69.1459,69.05,69.1459,10851.0
2016-10-27 10:00:00,86.53,86.53,86.36,86.37,21257.0,69.1619,69.1619,69.026,69.034,21257.0
2016-10-27 10:10:00,86.39,86.39,86.21,86.22,22969.0,69.05,69.05,68.9061,68.9141,22969.0
2016-10-27 10:20:00,86.24,86.27,86.13,86.27,28466.0,68.9301,68.9541,68.8422,68.9541,28466.0
2016-10-27 10:30:00,86.28,86.32,86.23,86.25,17505.0,68.962,68.994,68.9221,68.9381,17505.0
2016-10-27 10:40:00,86.26,86.35,86.25,86.34,10953.0,68.9461,69.018,68.9381,69.01,10953.0
2016-10-27 10:50:00,86.37,86.41,86.29,86.32,7501.0,69.034,69.066,68.97,68.994,7501.0
2016-10-27 11:00:00,86.34,86.39,86.31,86.37,32811.0,69.01,69.05,68.986,69.034,32811.0
2016-10-27 11:10:00,86.37,86.41,86.35,86.41,29792.0,69.034,69.066,69.018,69.066,29792.0
2016-10-27 11:20:00,86.42,86.43,86.34,86.38,20924.0,69.0739,69.0819,69.01,69.042,20924.0
2016-10-27 11:30:00,86.39,86.43,86.31,86.33,31064.0,69.05,69.0819,68.986,69.002,31064.0
2016-10-27 11:40:00,86.33,86.4,86.3,86.39,16442.0,69.002,69.058,68.978,69.05,16442.0
2016-10-27 11:50:00,86.44,86.58,86.41,86.56,17664.0,69.0899,69.2018,69.066,69.1858,17664.0
2016-10-27 12:00:00,86.57,86.62,86.55,86.6,26718.0,69.1938,69.2338,69.1779,69.2178,26718.0
2016-10-27 12:10:00,86.6,86.62,86.54,86.55,17757.0,69.2178,69.2338,69.1699,69.1779,17757.0
2016-10-27 12:20:00,86.55,86.55,86.51,86.54,3868.0,69.1779,69.1779,69.1459,69.1699,3868.0
2016-10-27 12:30:00,86.51,86.54,86.41,86.43,21499.0,69.1459,69.1699,69.066,69.0819,21499.0
2016-10-27 12:40:00,86.43,86.45,86.39,86.44,11027.0,69.0819,69.0979,69.05,69.0899,11027.0
2016-10-27 12:50:00,86.43,86.48,86.41,86.47,12155.0,69.0819,69.1219,69.066,69.1139,12155.0
2016-10-27 13:00:00,86.47,86.51,86.43,86.44,7798.0,69.1139,69.1459,69.0819,69.0899,7798.0
2016-10-27 13:10:00,86.45,86.52,86.44,86.49,5044.0,69.0979,69.1539,69.0899,69.1299,5044.0
2016-10-27 13:20:00,86.49,86.53,86.47,86.5,8578.0,69.1299,69.1619,69.1139,69.1379,8578.0
2016-10-27 13:30:00,86.48,86.56,86.46,86.56,17770.0,69.1219,69.1858,69.1059,69.1858,17770.0
2016-10-27 13:40:00,86.56,86.56,86.48,86.48,17580.0,69.1858,69.1858,69.1219,69.1219,17580.0
2016-10-27 13:50:00,86.48,86.54,86.48,86.5,6808.0,69.1219,69.1699,69.1219,69.1379,6808.0
2016-10-27 14:00:00,86.5,86.54,86.46,86.46,22433.0,69.1379,69.1699,69.1059,69.1059,22433.0
2016-10-27 14:10:00,86.47,86.57,86.44,86.54,22276.0,69.1139,69.1938,69.0899,69.1699,22276.0
2016-10-27 14:20:00,86.53,86.54,86.49,86.54,28029.0,69.1619,69.1699,69.1299,69.1699,28029.0
2016-10-27 14:30:00,86.54,86.55,86.42,86.48,46411.0,69.1699,69.1779,69.0739,69.1219,46411.0
2016-10-27 14:40:00,86.49,86.49,86.43,86.43,14323.0,69.1299,69.1299,69.0819,69.0819,14323.0
2016-10-27 14:50:00,86.45,86.45,86.39,86.44,13073.0,69.0979,69.0979,69.05,69.0899,13073.0
2016-10-27 15:00:00,86.44,86.46,86.37,86.39,7109.0,69.0899,69.1059,69.034,69.05,7109.0
2016-10-27 15:10:00,86.38,86.39,86.28,86.29,20360.0,69.042,69.05,68.962,68.97,20360.0
2016-10-27 15:20:00,86.27,86.35,86.27,86.35,9828.0,68.9541,69.018,68.9541,69.018,9828.0
2016-10-27 15:30:00,86.35,86.35,86.3,86.31,18918.0,69.018,69.018,68.978,68.986,18918.0
2016-10-27 15:40:00,86.31,86.34,86.25,86.27,10776.0,68.986,69.01,68.9381,68.9541,10776.0
2016-10-27 15:50:00,86.27,86.29,86.22,86.24,24859.0,68.9541,68.97,68.9141,68.9301,24859.0
2016-10-28 09:30:00,86.19,86.32,86.09,86.28,25249.0,68.8901,68.994,68.8102,68.962,25249.0
2016-10-28 09:40:00,86.34,86.36,86.25,86.3,5665.0,69.01,69.026,68.9381,68.978,5665.0
2016-10-28 09:50:00,86.27,86.28,86.18,86.18,31964.0,68.9541,68.962,68.8821,68.8821,31964.0
2016-10-28 10:00:00,86.19,86.2,86.03,86.06,45449.0,68.8901,68.8981,68.7622,68.7862,45449.0
2016-10-28 10:10:00,86.09,86.18,86.03,86.18,13666.0,68.8102,68.8821,68.7622,68.8821,13666.0
2016-10-28 10:20:00,86.18,86.28,86.16,86.24,25855.0,68.8821,68.962,68.8661,68.9301,25855.0
2016-10-28 10:30:00,86.24,86.45,86.24,86.44,19257.0,68.9301,69.0979,68.9301,69.0899,19257.0
2016-10-28 10:40:00,86.45,86.48,86.42,86.47,12487.0,69.0979,69.1219,69.0739,69.1139,12487.0
2016-10-28 10:50:00,86.48,86.48,86.39,86.39,9653.0,69.1219,69.1219,69.05,69.05,9653.0
2016-10-28 11:00:00,86.42,86.46,86.42,86.44,11875.0,69.0739,69.1059,69.0739,69.0899,11875.0
2016-10-28 11:10:00,86.44,86.45,86.38,86.41,19598.0,69.0899,69.0979,69.042,69.066,19598.0
2016-10-28 11:20:00,86.4,86.45,86.39,86.42,18995.0,69.058,69.0979,69.05,69.0739,18995.0
2016-10-28 11:30:00,86.45,86.46,86.4,86.41,4925.0,69.0979,69.1059,69.058,69.066,4925.0
2016-10-28 11:40:00,86.42,86.42,86.38,86.41,17077.0,69.0739,69.0739,69.042,69.066,17077.0
2016-10-28 11:50:00,86.39,86.43,86.39,86.4,8839.0,69.05,69.0819,69.05,69.058,8839.0
2016-10-28 12:00:00,86.41,86.46,86.39,86.45,14101.0,69.066,69.1059,69.05,69.0979,14101.0
2016-10-28 12:10:00,86.45,86.47,86.43,86.43,10470.0,69.0979,69.1139,69.0819,69.0819,10470.0
2016-10-28 12:20:00,86.45,86.48,86.44,86.45,16715.0,69.0979,69.1219,69.0899,69.0979,16715.0
2016-10-28 12:30:00,86.47,86.47,86.43,86.44,5828.0,69.1139,69.1139,69.0819,69.0899,5828.0
2016-10-28 12:40:00,86.45,86.5,86.45,86.48,5602.0,69.0979,69.1379,69.0979,69.1219,5602.0
2016-10-28 12:50:00,86.49,86.53,86.48,86.49,27908.0,69.1299,69.1619,69.1219,69.1299,27908.0
2016-10-28 13:00:00,86.49,86.51,86.01,86.01,29866.0,69.1299,69.1459,68.7462,68.7462,29866.0
2016-10-28 13:10:00,86.01,86.14,85.91,86.02,41287.0,68.7462,68.8501,68.6663,68.7542,41287.0
2016-10-28 13:20:00,86.09,86.15,85.97,86.03,32598.0,68.8102,68.8581,68.7143,68.7622,32598.0
2016-10-28 13:30:00,86.0,86.0,85.67,85.75,52942.0,68.7382,68.7382,68.4745,68.5384,52942.0
2016-10-28 13:40:00,85.75,85.86,85.73,85.81,44770.0,68.5384,68.6263,68.5224,68.5864,44770.0
2016-10-28 13:50:00,85.77,85.81,85.64,85.64,69206.0,68.5544,68.5864,68.4505,68.4505,69206.0
2016-10-28 14:00:00,85.68,85.78,85.61,85.72,25202.0,68.4825,68.5624,68.4265,68.5144,25202.0
2016-10-28 14:10:00,85.72,85.95,85.69,85.88,36854.0,68.5144,68.6983,68.4905,68.6423,36854.0
2016-10-28 14:20:00,85.86,86.02,85.86,85.95,51098.0,68.6263,68.7542,68.6263,68.6983,51098.0
2016-10-28 14:30:00,85.96,86.09,85.9,85.99,37781.0,68.7063,68.8102,68.6583,68.7303,37781.0
2016-10-28 14:40:00,85.99,85.99,85.88,85.98,27473.0,68.7303,68.7303,68.6423,68.7223,27473.0
2016-10-28 14:50:00,85.98,86.17,85.97,86.15,23946.0,68.7223,68.8741,68.7143,68.8581,23946.0
2016-10-28 15:00:00,86.14,86.15,86.01,86.02,16925.0,68.8501,68.8581,68.7462,68.7542,16925.0
2016-10-28 15:10:00,86.02,86.02,85.9,85.97,13524.0,68.7542,68.7542,68.6583,68.7143,13524.0
2016-10-28 15:20:00,85.98,86.22,85.98,86.17,58595.0,68.7223,68.9141,68.7223,68.8741,58595.0
2016-10-28 15:30:00,86.17,86.17,85.99,86.02,23343.0,68.8741,68.8741,68.7303,68.7542,23343.0
2016-10-28 15:40:00,86.0,86.04,85.9,85.98,18366.0,68.7382,68.7702,68.6583,68.7223,18366.0
2016-10-28 15:50:00,85.98,86.04,85.93,85.96,26243.0,68.7223,68.7702,68.6823,68.7063,26243.0
2016-10-31 09:30:00,86.12,86.35,86.11,86.19,21454.0,68.8342,69.018,68.8262,68.8901,21454.0
2016-10-31 09:40:00,86.16,86.17,86.08,86.15,8390.0,68.8661,68.8741,68.8022,68.8581,8390.0
2016-10-31 09:50:00,86.17,86.18,86.11,86.13,10471.0,68.8741,68.8821,68.8262,68.8422,10471.0
2016-10-31 10:00:00,86.1,86.14,86.07,86.1,36706.0,68.8182,68.8501,68.7942,68.8182,36706.0
2016-10-31 10:10:00,86.12,86.18,86.11,86.14,8243.0,68.8342,68.8821,68.8262,68.8501,8243.0
2016-10-31 10:20:00,86.12,86.21,86.12,86.21,13325.0,68.8342,68.9061,68.8342,68.9061,13325.0
2016-10-31 10:30:00,86.22,86.23,86.03,86.04,36273.0,68.9141,68.9221,68.7622,68.7702,36273.0
2016-10-31 10:40:00,86.04,86.13,86.03,86.1,16640.0,68.7702,68.8422,68.7622,68.8182,16640.0
2016-10-31 10:50:00,86.08,86.2,86.07,86.11,29019.0,68.8022,68.8981,68.7942,68.8262,29019.0
2016-10-31 11:00:00,86.12,86.16,86.07,86.14,8788.0,68.8342,68.8661,68.7942,68.8501,8788.0
2016-10-31 11:10:00,86.16,86.21,86.13,86.21,4768.0,68.8661,68.9061,68.8422,68.9061,4768.0
2016-10-31 11:20:00,86.2,86.28,86.19,86.28,16874.0,68.8981,68.962,68.8901,68.962,16874.0
2016-10-31 11:30:00,86.28,86.34,86.28,86.29,10231.0,68.962,69.01,68.962,68.97,10231.0
2016-10-31 11:40:00,86.28,86.29,86.23,86.23,14658.0,68.962,68.97,68.9221,68.9221,14658.0
2016-10-31 11:50:00,86.26,86.31,86.23,86.31,5766.0,68.9461,68.986,68.9221,68.986,5766.0
2016-10-31 12:00:00,86.3,86.31,86.24,86.25,12137.0,68.978,68.986,68.9301,68.9381,12137.0
2016-10-31 12:10:00,86.23,86.25,86.22,86.23,13381.0,68.9221,68.9381,68.9141,68.9221,13381.0
2016-10-31 12:20:00,86.23,86.24,86.18,86.23,28886.0,68.9221,68.9301,68.8821,68.9221,28886.0
2016-10-31 12:30:00,86.26,86.29,86.22,86.28,8126.0,68.9461,68.97,68.9141,68.962,8126.0
2016-10-31 12:40:00,86.28,86.3,86.26,86.27,24444.0,68.962,68.978,68.9461,68.9541,24444.0
2016-10-31 12:50:00,86.27,86.29,86.26,86.26,7899.0,68.9541,68.97,68.9461,68.9461,7899.0
2016-10-31 13:00:00,86.26,86.28,86.23,86.23,24036.0,68.9461,68.962,68.9221,68.9221,24036.0
2016-10-31 13:10:00,86.2,86.25,86.19,86.19,11962.0,68.8981,68.9381,68.8901,68.8901,11962.0
2016-10-31 13:20:00,86.21,86.24,86.16,86.18,10496.0,68.9061,68.9301,68.8661,68.8821,10496.0
2016-10-31 13:30:00,86.18,86.21,86.16,86.18,17269.0,68.8821,68.9061,68.8661,68.8821,17269.0
2016-10-31 13:40:00,86.19,86.23,86.15,86.22,15558.0,68.8901,68.9221,68.8581,68.9141,15558.0
2016-10-31 13:50:00,86.25,86.25,86.15,86.16,45790.0,68.9381,68.9381,68.8581,68.8661,45790.0
2016-10-31 14:00:00,86.18,86.18,86.15,86.15,13025.0,68.8821,68.8821,68.8581,68.8581,13025.0
2016-10-31 14:10:00,86.14,86.15,86.06,86.09,27822.0,68.8501,68.8581,68.7862,68.8102,27822.0
2016-10-31 14:20:00,86.09,86.12,86.04,86.05,33555.0,68.8102,68.8342,68.7702,68.7782,33555.0
2016-10-31 14:30:00,86.07,86.11,86.05,86.1,25113.0,68.7942,68.8262,68.7782,68.8182,25113.0
2016-10-31 14:40:00,86.11,86.11,86.03,86.03,12046.0,68.8262,68.8262,68.7622,68.7622,12046.0
2016-10-31 14:50:00,86.01,86.08,86.0,86.06,46904.0,68.7462,68.8022,68.7382,68.7862,46904.0
2016-10-31 15:00:00,86.05,86.09,86.03,86.05,38556.0,68.7782,68.8102,68.7622,68.7782,38556.0
2016-10-31 15:10:00,86.05,86.11,86.05,86.06,12737.0,68.7782,68.8262,68.7782,68.7862,12737.0
2016-10-31 15:20:00,86.06,86.13,86.05,86.12,59657.0,68.7862,68.8422,68.7782,68.8342,59657.0
2016-10-31 15:30:00,86.13,86.17,86.11,86.13,46082.0,68.8422,68.8741,68.8262,68.8422,46082.0
2016-10-31 15:40:00,86.14,86.14,86.08,86.13,9730.0,68.8501,68.8501,68.8022,68.8422,9730.0
2016-10-31 15:50:00,86.13,86.13,86.02,86.04,67002.0,68.8422,68.8422,68.7542,68.7702,67002.0
2016-11-01 09:30:00,86.17,86.27,86.12,86.13,25539.0,68.8741,68.9541,68.8342,68.8422,25539.0
2016-11-01 09:40:00,86.11,86.14,86.05,86.07,20372.0,68.8262,68.8501,68.7782,68.7942,20372.0
2016-11-01 09:50:00,86.05,86.07,86.03,86.05,5685.0,68.7782,68.7942,68.7622,68.7782,5685.0
2016-11-01 10:00:00,86.04,86.06,85.92,85.98,27515.0,68.7702,68.7862,68.6743,68.7223,27515.0
2016-11-01 10:10:00,85.98,86.01,85.88,85.99,20408.0,68.7223,68.7462,68.6423,68.7303,20408.0
2016-11-01 10:20:00,86.0,86.0,85.93,85.93,10635.0,68.7382,68.7382,68.6823,68.6823,10635.0
2016-11-01 10:30:00,85.93,85.99,85.83,85.83,20232.0,68.6823,68.7303,68.6024,68.6024,20232.0
2016-11-01 10:40:00,85.85,85.89,85.8,85.87,11233.0,68.6184,68.6503,68.5784,68.6343,11233.0
2016-11-01 10:50:00,85.88,85.97,85.85,85.97,23007.0,68.6423,68.7143,68.6184,68.7143,23007.0
2016-11-01 11:00:00,85.96,85.98,85.92,85.93,10917.0,68.7063,68.7223,68.6743,68.6823,10917.0
2016-11-01 11:10:00,85.95,85.95,85.86,85.87,8409.0,68.6983,68.6983,68.6263,68.6343,8409.0
2016-11-01 11:20:00,85.88,85.91,85.84,85.86,224952.0,68.6423,68.6663,68.6104,68.6263,224952.0
2016-11-01 11:30:00,85.82,85.84,85.73,85.82,5943.0,68.5944,68.6104,68.5224,68.5944,5943.0
2016-11-01 11:40:00,85.8,85.85,85.78,85.82,5192.0,68.5784,68.6184,68.5624,68.5944,5192.0
2016-11-01 11:50:00,85.79,85.8,85.68,85.68,12783.0,68.5704,68.5784,68.4825,68.4825,12783.0
2016-11-01 12:00:00,85.7,85.73,85.65,85.65,19912.0,68.4985,68.5224,68.4585,68.4585,19912.0
2016-11-01 12:10:00,85.6,85.62,85.52,85.54,9861.0,68.4185,68.4345,68.3546,68.3706,9861.0
2016-11-01 12:20:00,85.55,85.57,85.49,85.5,23300.0,68.3786,68.3946,68.3306,68.3386,23300.0
2016-11-01 12:30:00,85.49,85.59,85.49,85.56,50046.0,68.3306,68.4105,68.3306,68.3866,50046.0
2016-11-01 12:40:00,85.54,85.56,85.44,85.44,34770.0,68.3706,68.3866,68.2906,68.2906,34770.0
2016-11-01 12:50:00,85.43,85.53,85.42,85.53,15622.0,68.2827,68.3626,68.2747,68.3626,15622.0
2016-11-01 13:00:00,85.52,85.55,85.5,85.51,12842.0,68.3546,68.3786,68.3386,68.3466,12842.0
2016-11-01 13:10:00,85.51,85.55,85.45,85.48,6660.0,68.3466,68.3786,68.2986,68.3226,6660.0
2016-11-01 13:20:00,85.47,85.51,85.39,85.5,9850.0,68.3146,68.3466,68.2507,68.3386,9850.0
2016-11-01 13:30:00,85.5,85.5,85.36,85.37,19809.0,68.3386,68.3386,68.2267,68.2347,19809.0
2016-11-01 13:40:00,85.35,85.36,85.2,85.23,17059.0,68.2187,68.2267,68.0988,68.1228,17059.0
2016-11-01 13:50:00,85.25,85.28,85.22,85.24,36507.0,68.1388,68.1628,68.1148,68.1308,36507.0
2016-11-01 14:00:00,85.23,85.28,85.15,85.19,36162.0,68.1228,68.1628,68.0589,68.0908,36162.0
2016-11-01 14:10:00,85.17,85.21,84.98,85.03,24515.0,68.0748,68.1068,67.923,67.9629,24515.0
2016-11-01 14:20:00,85.03,85.34,85.02,85.28,50742.0,67.9629,68.2107,67.955,68.1628,50742.0
2016-11-01 14:30:00,85.28,85.39,85.23,85.33,21822.0,68.1628,68.2507,68.1228,68.2027,21822.0
2016-11-01 14:40:00,85.34,85.34,85.21,85.21,37526.0,68.2107,68.2107,68.1068,68.1068,37526.0
2016-11-01 14:50:00,85.22,85.33,85.2,85.23,29882.0,68.1148,68.2027,68.0988,68.1228,29882.0
2016-11-01 15:00:00,85.19,85.28,85.15,85.27,16380.0,68.0908,68.1628,68.0589,68.1548,16380.0
2016-11-01 15:10:00,85.23,85.37,85.16,85.33,118291.0,68.1228,68.2347,68.0668,68.2027,118291.0
2016-11-01 15:20:00,85.34,85.41,85.27,85.41,24799.0,68.2107,68.2667,68.1548,68.2667,24799.0
2016-11-01 15:30:00,85.4,85.46,85.32,85.46,11810.0,68.2587,68.3066,68.1947,68.3066,11810.0
2016-11-01 15:40:00,85.47,85.59,85.4,85.53,66048.0,68.3146,68.4105,68.2587,68.3626,66048.0
2016-11-01 15:50:00,85.53,85.57,85.47,85.52,48100.0,68.3626,68.3946,68.3146,68.3546,48100.0
2016-11-02 09:30:00,85.35,85.42,85.18,85.41,35399.0,68.2187,68.2747,68.0828,68.2667,35399.0
2016-11-02 09:40:00,85.39,85.46,85.3,85.42,44104.0,68.2507,68.3066,68.1787,68.2747,44104.0
2016-11-02 09:50:00,85.39,85.42,85.35,85.37,4204.0,68.2507,68.2747,68.2187,68.2347,4204.0
2016-11-02 10:00:00,85.36,85.45,85.31,85.39,32127.0,68.2267,68.2986,68.1867,68.2507,32127.0
2016-11-02 10:10:00,85.4,85.41,85.29,85.29,19404.0,68.2587,68.2667,68.1708,68.1708,19404.0
2016-11-02 10:20:00,85.3,85.3,85.21,85.27,15319.0,68.1787,68.1787,68.1068,68.1548,15319.0
2016-11-02 10:30:00,85.28,85.28,85.12,85.24,24647.0,68.1628,68.1628,68.0349,68.1308,24647.0
2016-11-02 10:40:00,85.24,85.26,85.17,85.22,4176.0,68.1308,68.1468,68.0748,68.1148,4176.0
2016-11-02 10:50:00,85.21,85.21,85.08,85.09,12982.0,68.1068,68.1068,68.0029,68.0109,12982.0
2016-11-02 11:00:00,85.1,85.16,85.08,85.14,7842.0,68.0189,68.0668,68.0029,68.0509,7842.0
2016-11-02 11:10:00,85.17,85.33,85.15,85.27,21736.0,68.0748,68.2027,68.0589,68.1548,21736.0
2016-11-02 11:20:00,85.25,85.27,85.21,85.22,7382.0,68.1388,68.1548,68.1068,68.1148,7382.0
2016-11-02 11:30:00,85.23,85.25,85.13,85.16,12921.0,68.1228,68.1388,68.0429,68.0668,12921.0
2016-11-02 11:40:00,85.16,85.27,85.15,85.25,17244.0,68.0668,68.1548,68.0589,68.1388,17244.0
2016-11-02 11:50:00,85.22,85.24,85.19,85.2,16434.0,68.1148,68.1308,68.0908,68.0988,16434.0
2016-11-02 12:00:00,85.17,85.24,85.15,85.23,15219.0,68.0748,68.1308,68.0589,68.1228,15219.0
2016-11-02 12:10:00,85.26,85.26,85.2,85.24,316397.0,68.1468,68.1468,68.0988,68.1308,316397.0
2016-11-02 12:20:00,85.24,85.27,85.2,85.23,34034.0,68.1308,68.1548,68.0988,68.1228,34034.0
2016-11-02 12:30:00,85.24,85.24,85.18,85.21,16287.0,68.1308,68.1308,68.0828,68.1068,16287.0
2016-11-02 12:40:00,85.22,85.27,85.21,85.25,16231.0,68.1148,68.1548,68.1068,68.1388,16231.0
2016-11-02 12:50:00,85.27,85.28,85.21,85.27,6767.0,68.1548,68.1628,68.1068,68.1548,6767.0
2016-11-02 13:00:00,85.27,85.27,85.13,85.15,21727.0,68.1548,68.1548,68.0429,68.0589,21727.0
2016-11-02 13:10:00,85.15,85.16,85.0,85.01,40486.0,68.0589,68.0668,67.939,67.947,40486.0
2016-11-02 13:20:00,85.01,85.09,85.0,85.07,16983.0,67.947,68.0109,67.939,67.9949,16983.0
2016-11-02 13:30:00,85.07,85.08,85.0,85.01,42681.0,67.9949,68.0029,67.939,67.947,42681.0
2016-11-02 13:40:00,85.01,85.05,85.0,85.03,17003.0,67.947,67.9789,67.939,67.9629,17003.0
2016-11-02 13:50:00,85.02,85.12,85.01,85.1,36334.0,67.955,68.0349,67.947,68.0189,36334.0
2016-11-02 14:00:00,85.12,85.15,84.81,84.81,38940.0,68.0349,68.0589,67.7871,67.7871,38940.0
2016-11-02 14:10:00,84.87,85.14,84.86,85.14,28635.0,67.8351,68.0509,67.8271,68.0509,28635.0
2016-11-02 14:20:00,85.16,85.25,85.08,85.18,34540.0,68.0668,68.1388,68.0029,68.0828,34540.0
2016-11-02 14:30:00,85.21,85.29,85.14,85.21,48402.0,68.1068,68.1708,68.0509,68.1068,48402.0
2016-11-02 14:40:00,85.22,85.25,85.1,85.16,40605.0,68.1148,68.1388,68.0189,68.0668,40605.0
2016-11-02 14:50:00,85.12,85.22,85.08,85.12,65351.0,68.0349,68.1148,68.0029,68.0349,65351.0
2016-11-02 15:00:00,85.09,85.23,85.07,85.23,35075.0,68.0109,68.1228,67.9949,68.1228,35075.0
2016-11-02 15:10:00,85.25,85.25,85.13,85.14,29506.0,68.1388,68.1388,68.0429,68.0509,29506.0
2016-11-02 15:20:00,85.16,85.31,85.16,85.29,62851.0,68.0668,68.1867,68.0668,68.1708,62851.0
2016-11-02 15:30:00,85.28,85.29,85.17,85.17,33570.0,68.1628,68.1708,68.0748,68.0748,33570.0
2016-11-02 15:40:00,85.17,85.24,85.13,85.21,44970.0,68.0748,68.1308,68.0429,68.1068,44970.0
2016-11-02 15:50:00,85.2,85.22,85.01,85.03,37694.0,68.0988,68.1148,67.947,67.9629,37694.0
2016-11-03 09:30:00,85.14,85.31,85.09,85.27,47863.0,68.0509,68.1867,68.0109,68.1548,47863.0
2016-11-03 09:40:00,85.26,85.32,85.19,85.23,10906.0,68.1468,68.1947,68.0908,68.1228,10906.0
2016-11-03 09:50:00,85.23,85.28,85.19,85.22,5210.0,68.1228,68.1628,68.0908,68.1148,5210.0
2016-11-03 10:00:00,85.24,85.27,85.14,85.22,32292.0,68.1308,68.1548,68.0509,68.1148,32292.0
2016-11-03 10:10:00,85.21,85.29,85.12,85.2,15967.0,68.1068,68.1708,68.0349,68.0988,15967.0
2016-11-03 10:20:00,85.22,85.32,85.22,85.28,11401.0,68.1148,68.1947,68.1148,68.1628,11401.0
2016-11-03 10:30:00,85.28,85.34,85.22,85.28,9685.0,68.1628,68.2107,68.1148,68.1628,9685.0
2016-11-03 10:40:00,85.25,85.33,85.22,85.3,6936.0,68.1388,68.2027,68.1148,68.1787,6936.0
2016-11-03 10:50:00,85.31,85.32,85.21,85.26,14949.0,68.1867,68.1947,68.1068,68.1468,14949.0
2016-11-03 11:00:00,85.26,85.28,85.21,85.27,9328.0,68.1468,68.1628,68.1068,68.1548,9328.0
2016-11-03 11:10:00,85.26,85.3,85.22,85.28,7760.0,68.1468,68.1787,68.1148,68.1628,7760.0
2016-11-03 11:20:00,85.29,85.3,85.22,85.27,3591.0,68.1708,68.1787,68.1148,68.1548,3591.0
2016-11-03 11:30:00,85.26,85.3,85.26,85.28,5833.0,68.1468,68.1787,68.1468,68.1628,5833.0
2016-11-03 11:40:00,85.26,85.27,85.18,85.19,6608.0,68.1468,68.1548,68.0828,68.0908,6608.0
2016-11-03 11:50:00,85.22,85.24,85.17,85.2,4849.0,68.1148,68.1308,68.0748,68.0988,4849.0
2016-11-03 12:00:00,85.2,85.23,85.09,85.12,28139.0,68.0988,68.1228,68.0109,68.0349,28139.0
2016-11-03 12:10:00,85.13,85.16,85.05,85.07,50728.0,68.0429,68.0668,67.9789,67.9949,50728.0
2016-11-03 12:20:00,85.06,85.09,85.01,85.03,10026.0,67.9869,68.0109,67.947,67.9629,10026.0
2016-11-03 12:30:00,85.03,85.04,84.95,84.96,12095.0,67.9629,67.9709,67.899,67.907,12095.0
2016-11-03 12:40:00,84.99,85.0,84.89,84.91,11743.0,67.931,67.939,67.851,67.867,11743.0
2016-11-03 12:50:00,84.91,85.01,84.9,84.99,17821.0,67.867,67.947,67.859,67.931,17821.0
2016-11-03 13:00:00,84.98,84.98,84.94,84.97,9023.0,67.923,67.923,67.891,67.915,9023.0
2016-11-03 13:10:00,84.97,84.99,84.94,84.95,7021.0,67.915,67.931,67.891,67.899,7021.0
2016-11-03 13:20:00,84.94,85.05,84.94,85.02,12672.0,67.891,67.9789,67.891,67.955,12672.0
2016-11-03 13:30:00,85.0,85.01,84.96,85.0,26791.0,67.939,67.947,67.907,67.939,26791.0
2016-11-03 13:40:00,84.98,85.01,84.94,84.99,22128.0,67.923,67.947,67.891,67.931,22128.0
2016-11-03 13:50:00,85.0,85.0,84.92,84.95,16799.0,67.939,67.939,67.875,67.899,16799.0
2016-11-03 14:00:00,84.92,85.01,84.91,85.01,18929.0,67.875,67.947,67.867,67.947,18929.0
2016-11-03 14:10:00,85.01,85.06,84.95,84.95,16332.0,67.947,67.9869,67.899,67.899,16332.0
2016-11-03 14:20:00,84.95,85.0,84.93,84.96,34399.0,67.899,67.939,67.883,67.907,34399.0
2016-11-03 14:30:00,84.98,84.99,84.91,84.93,29005.0,67.923,67.931,67.867,67.883,29005.0
2016-11-03 14:40:00,84.93,84.95,84.89,84.95,21499.0,67.883,67.899,67.851,67.899,21499.0
2016-11-03 14:50:00,84.94,84.99,84.93,84.99,12942.0,67.891,67.931,67.883,67.931,12942.0
2016-11-03 15:00:00,84.96,84.97,84.88,84.89,22198.0,67.907,67.915,67.8431,67.851,22198.0
2016-11-03 15:10:00,84.9,84.94,84.82,84.82,16836.0,67.859,67.891,67.7951,67.7951,16836.0
2016-11-03 15:20:00,84.83,84.88,84.81,84.85,20486.0,67.8031,67.8431,67.7871,67.8191,20486.0
2016-11-03 15:30:00,84.84,84.85,84.72,84.73,78773.0,67.8111,67.8191,67.7152,67.7232,78773.0
2016-11-03 15:40:00,84.72,84.76,84.66,84.72,28619.0,67.7152,67.7471,67.6672,67.7152,28619.0
2016-11-03 15:50:00,84.73,84.83,84.7,84.79,118940.0,67.7232,67.8031,67.6992,67.7711,118940.0
2016-11-04 09:30:00,84.83,85.08,84.69,84.84,23220.0,67.8031,68.0029,67.6912,67.8111,23220.0
2016-11-04 09:40:00,84.8,84.8,84.68,84.75,32604.0,67.7791,67.7791,67.6832,67.7391,32604.0
2016-11-04 09:50:00,84.7,84.78,84.58,84.63,18800.0,67.6992,67.7631,67.6033,67.6432,18800.0
2016-11-04 10:00:00,84.68,84.82,84.68,84.8,22548.0,67.6832,67.7951,67.6832,67.7791,22548.0
2016-11-04 10:10:00,84.77,84.83,84.73,84.82,19965.0,67.7551,67.8031,67.7232,67.7951,19965.0
2016-11-04 10:20:00,84.81,84.9,84.8,84.86,12972.0,67.7871,67.859,67.7791,67.8271,12972.0
2016-11-04 10:30:00,84.84,84.97,84.83,84.96,15977.0,67.8111,67.915,67.8031,67.907,15977.0
2016-11-04 10:40:00,84.98,85.0,84.93,84.96,10687.0,67.923,67.939,67.883,67.907,10687.0
2016-11-04 10:50:00,84.96,85.02,84.93,84.96,19501.0,67.907,67.955,67.883,67.907,19501.0
2016-11-04 11:00:00,84.98,85.1,84.93,85.02,12879.0,67.923,68.0189,67.883,67.955,12879.0
2016-11-04 11:10:00,85.02,85.12,85.02,85.09,22089.0,67.955,68.0349,67.955,68.0109,22089.0
2016-11-04 11:20:00,85.1,85.11,85.04,85.06,30189.0,68.0189,68.0269,67.9709,67.9869,30189.0
2016-11-04 11:30:00,85.04,85.04,84.96,84.96,15841.0,67.9709,67.9709,67.907,67.907,15841.0
2016-11-04 11:40:00,84.98,85.0,84.97,84.97,15367.0,67.923,67.939,67.915,67.915,15367.0
2016-11-04 11:50:00,84.98,85.0,84.94,84.98,5067.0,67.923,67.939,67.891,67.923,5067.0
2016-11-04 12:00:00,84.97,85.06,84.97,85.06,17148.0,67.915,67.9869,67.915,67.9869,17148.0
2016-11-04 12:10:00,85.06,85.2,85.04,85.16,17316.0,67.9869,68.0988,67.9709,68.0668,17316.0
2016-11-04 12:20:00,85.16,85.17,85.11,85.16,23529.0,68.0668,68.0748,68.0269,68.0668,23529.0
2016-11-04 12:30:00,85.17,85.17,85.11,85.12,13259.0,68.0748,68.0748,68.0269,68.0349,13259.0
2016-11-04 12:40:00,85.12,85.14,85.09,85.13,2072.0,68.0349,68.0509,68.0109,68.0429,2072.0
2016-11-04 12:50:00,85.13,85.13,85.06,85.1,20330.0,68.0429,68.0429,67.9869,68.0189,20330.0
2016-11-04 13:00:00,85.11,85.16,85.09,85.14,11700.0,68.0269,68.0668,68.0109,68.0509,11700.0
2016-11-04 13:10:00,85.14,85.16,85.1,85.14,23223.0,68.0509,68.0668,68.0189,68.0509,23223.0
2016-11-04 13:20:00,85.14,85.15,85.1,85.11,10130.0,68.0509,68.0589,68.0189,68.0269,10130.0
2016-11-04 13:30:00,85.08,85.14,85.06,85.12,17326.0,68.0029,68.0509,67.9869,68.0349,17326.0
2016-11-04 13:40:00,85.13,85.15,85.09,85.11,26562.0,68.0429,68.0589,68.0109,68.0269,26562.0
2016-11-04 13:50:00,85.12,85.12,85.08,85.11,2062966.0,68.0349,68.0349,68.0029,68.0269,2062966.0
2016-11-04 14:00:00,85.1,85.11,85.07,85.08,15823.0,68.0189,68.0269,67.9949,68.0029,15823.0
2016-11-04 14:10:00,85.06,85.14,85.05,85.13,18376.0,67.9869,68.0509,67.9789,68.0429,18376.0
2016-11-04 14:20:00,85.12,85.13,85.09,85.11,24920.0,68.0349,68.0429,68.0109,68.0269,24920.0
2016-11-04 14:30:00,85.11,85.11,85.01,85.02,18335.0,68.0269,68.0269,67.947,67.955,18335.0
2016-11-04 14:40:00,85.04,85.05,84.93,84.93,19597.0,67.9709,67.9789,67.883,67.883,19597.0
2016-11-04 14:50:00,84.95,85.01,84.91,84.94,28970.0,67.899,67.947,67.867,67.891,28970.0
2016-11-04 15:00:00,84.93,84.93,84.8,84.8,29218.0,67.883,67.883,67.7791,67.7791,29218.0
2016-11-04 15:10:00,84.79,84.89,84.77,84.83,29941.0,67.7711,67.851,67.7551,67.8031,29941.0
2016-11-04 15:20:00,84.84,84.88,84.82,84.83,10385.0,67.8111,67.8431,67.7951,67.8031,10385.0
2016-11-04 15:30:00,84.84,84.85,84.7,84.76,20010.0,67.8111,67.8191,67.6992,67.7471,20010.0
2016-11-04 15:40:00,84.77,84.77,84.65,84.7,16328.0,67.7551,67.7551,67.6592,67.6992,16328.0
2016-11-04 15:50:00,84.68,84.72,84.61,84.64,54732.0,67.6832,67.7152,67.6272,67.6512,54732.0
2016-11-07 09:30:00,85.76,85.94,85.76,85.93,64597.0,68.5464,68.6903,68.5464,68.6823,64597.0
2016-11-07 09:40:00,85.94,85.98,85.92,85.92,13879.0,68.6903,68.7223,68.6743,68.6743,13879.0
2016-11-07 09:50:00,85.93,85.97,85.92,85.95,6992.0,68.6823,68.7143,68.6743,68.6983,6992.0
2016-11-07 10:00:00,85.99,86.0,85.96,85.99,42536.0,68.7303,68.7382,68.7063,68.7303,42536.0
2016-11-07 10:10:00,85.96,85.96,85.93,85.95,9619.0,68.7063,68.7063,68.6823,68.6983,9619.0
2016-11-07 10:20:00,85.96,85.99,85.94,85.97,17774.0,68.7063,68.7303,68.6903,68.7143,17774.0
2016-11-07 10:30:00,85.98,86.12,85.97,86.09,14533.0,68.7223,68.8342,68.7143,68.8102,14533.0
2016-11-07 10:40:00,86.08,86.09,86.04,86.06,11960.0,68.8022,68.8102,68.7702,68.7862,11960.0
2016-11-07 10:50:00,86.04,86.13,86.02,86.13,11950.0,68.7702,68.8422,68.7542,68.8422,11950.0
2016-11-07 11:00:00,86.16,86.22,86.13,86.2,14267.0,68.8661,68.9141,68.8422,68.8981,14267.0
2016-11-07 11:10:00,86.2,86.24,86.16,86.18,14912.0,68.8981,68.9301,68.8661,68.8821,14912.0
2016-11-07 11:20:00,86.17,86.19,86.14,86.17,11956.0,68.8741,68.8901,68.8501,68.8741,11956.0
2016-11-07 11:30:00,86.19,86.23,86.18,86.22,25870.0,68.8901,68.9221,68.8821,68.9141,25870.0
2016-11-07 11:40:00,86.23,86.3,86.23,86.25,17138.0,68.9221,68.978,68.9221,68.9381,17138.0
2016-11-07 11:50:00,86.26,86.33,86.25,86.31,6358.0,68.9461,69.002,68.9381,68.986,6358.0
2016-11-07 12:00:00,86.33,86.37,86.31,86.32,13960.0,69.002,69.034,68.986,68.994,13960.0
2016-11-07 12:10:00,86.33,86.36,86.32,86.34,6704.0,69.002,69.026,68.994,69.01,6704.0
2016-11-07 12:20:00,86.35,86.35,86.32,86.34,14080.0,69.018,69.018,68.994,69.01,14080.0
2016-11-07 12:30:00,86.35,86.35,86.27,86.27,5148.0,69.018,69.018,68.9541,68.9541,5148.0
2016-11-07 12:40:00,86.27,86.29,86.25,86.26,42782.0,68.9541,68.97,68.9381,68.9461,42782.0
2016-11-07 12:50:00,86.28,86.31,86.25,86.3,12710.0,68.962,68.986,68.9381,68.978,12710.0
2016-11-07 13:00:00,86.3,86.33,86.3,86.32,4369.0,68.978,69.002,68.978,68.994,4369.0
2016-11-07 13:10:00,86.32,86.32,86.27,86.3,3962.0,68.994,68.994,68.9541,68.978,3962.0
2016-11-07 13:20:00,86.29,86.32,86.28,86.29,7951.0,68.97,68.994,68.962,68.97,7951.0
2016-11-07 13:30:00,86.3,86.35,86.28,86.31,9916.0,68.978,69.018,68.962,68.986,9916.0
2016-11-07 13:40:00,86.33,86.34,86.3,86.31,12116.0,69.002,69.01,68.978,68.986,12116.0
2016-11-07 13:50:00,86.33,86.38,86.33,86.38,19342.0,69.002,69.042,69.002,69.042,19342.0
2016-11-07 14:00:00,86.37,86.38,86.33,86.33,21570.0,69.034,69.042,69.002,69.002,21570.0
2016-11-07 14:10:00,86.35,86.38,86.32,86.38,24641.0,69.018,69.042,68.994,69.042,24641.0
2016-11-07 14:20:00,86.37,86.38,86.35,86.36,14578.0,69.034,69.042,69.018,69.026,14578.0
2016-11-07 14:30:00,86.35,86.37,86.32,86.32,33263.0,69.018,69.034,68.994,68.994,33263.0
2016-11-07 14:40:00,86.33,86.33,86.22,86.23,25277.0,69.002,69.002,68.9141,68.9221,25277.0
2016-11-07 14:50:00,86.26,86.26,86.23,86.24,8963.0,68.9461,68.9461,68.9221,68.9301,8963.0
2016-11-07 15:00:00,86.25,86.25,86.19,86.21,27198.0,68.9381,68.9381,68.8901,68.9061,27198.0
2016-11-07 15:10:00,86.19,86.28,86.19,86.28,17559.0,68.8901,68.962,68.8901,68.962,17559.0
2016-11-07 15:20:00,86.26,86.3,86.24,86.26,48742.0,68.9461,68.978,68.9301,68.9461,48742.0
2016-11-07 15:30:00,86.27,86.28,86.2,86.27,61893.0,68.9541,68.962,68.8981,68.9541,61893.0
2016-11-07 15:40:00,86.28,86.45,86.27,86.45,29270.0,68.962,69.0979,68.9541,69.0979,29270.0
2016-11-07 15:50:00,86.44,86.52,86.41,86.5,24608.0,69.0899,69.1539,69.066,69.1379,24608.0
2016-11-08 09:30:00,86.26,86.27,86.11,86.25,27508.0,68.9461,68.9541,68.8262,68.9381,27508.0
2016-11-08 09:40:00,86.26,86.31,86.22,86.23,59342.0,68.9461,68.986,68.9141,68.9221,59342.0
2016-11-08 09:50:00,86.18,86.23,86.15,86.22,27200.0,68.8821,68.9221,68.8581,68.9141,27200.0
2016-11-08 10:00:00,86.22,86.29,86.18,86.19,31499.0,68.9141,68.97,68.8821,68.8901,31499.0
2016-11-08 10:10:00,86.2,86.26,86.18,86.25,8081.0,68.8981,68.9461,68.8821,68.9381,8081.0
2016-11-08 10:20:00,86.27,86.33,86.26,86.32,20471.0,68.9541,69.002,68.9461,68.994,20471.0
2016-11-08 10:30:00,86.35,86.37,86.3,86.3,7927.0,69.018,69.034,68.978,68.978,7927.0
2016-11-08 10:40:00,86.31,86.41,86.27,86.4,16402.0,68.986,69.066,68.9541,69.058,16402.0
2016-11-08 10:50:00,86.42,86.44,86.38,86.42,8225.0,69.0739,69.0899,69.042,69.0739,8225.0
2016-11-08 11:00:00,86.42,86.6,86.41,86.59,14854.0,69.0739,69.2178,69.066,69.2098,14854.0
2016-11-08 11:10:00,86.58,86.75,86.57,86.71,17052.0,69.2018,69.3377,69.1938,69.3057,17052.0
2016-11-08 11:20:00,86.74,86.8,86.67,86.72,11902.0,69.3297,69.3777,69.2738,69.3137,11902.0
2016-11-08 11:30:00,86.7,86.86,86.7,86.8,18291.0,69.2977,69.4256,69.2977,69.3777,18291.0
2016-11-08 11:40:00,86.79,86.81,86.77,86.8,11061.0,69.3697,69.3857,69.3537,69.3777,11061.0
2016-11-08 11:50:00,86.8,86.83,86.78,86.82,3004.0,69.3777,69.4017,69.3617,69.3937,3004.0
2016-11-08 12:00:00,86.88,86.92,86.85,86.91,12197.0,69.4416,69.4736,69.4176,69.4656,12197.0
2016-11-08 12:10:00,86.96,87.0,86.92,86.99,19202.0,69.5056,69.5375,69.4736,69.5295,19202.0
2016-11-08 12:20:00,86.97,87.03,86.96,86.98,15280.0,69.5135,69.5615,69.5056,69.5215,15280.0
2016-11-08 12:30:00,86.97,86.97,86.9,86.92,10918.0,69.5135,69.5135,69.4576,69.4736,10918.0
2016-11-08 12:40:00,86.93,86.99,86.92,86.99,6703.0,69.4816,69.5295,69.4736,69.5295,6703.0
2016-11-08 12:50:00,86.99,87.05,86.96,87.04,23639.0,69.5295,69.5775,69.5056,69.5695,23639.0
2016-11-08 13:00:00,87.07,87.07,86.88,86.91,29375.0,69.5935,69.5935,69.4416,69.4656,29375.0
2016-11-08 13:10:00,86.95,86.95,86.89,86.9,3077.0,69.4976,69.4976,69.4496,69.4576,3077.0
2016-11-08 13:20:00,86.92,86.93,86.9,86.92,5721.0,69.4736,69.4816,69.4576,69.4736,5721.0
2016-11-08 13:30:00,86.91,87.01,86.89,86.97,16352.0,69.4656,69.5455,69.4496,69.5135,16352.0
2016-11-08 13:40:00,86.98,87.0,86.94,86.96,12115.0,69.5215,69.5375,69.4896,69.5056,12115.0
2016-11-08 13:50:00,86.95,86.96,86.91,86.91,39672.0,69.4976,69.5056,69.4656,69.4656,39672.0
2016-11-08 14:00:00,86.92,86.93,86.88,86.88,11813.0,69.4736,69.4816,69.4416,69.4416,11813.0
2016-11-08 14:10:00,86.88,86.88,86.77,86.81,32164.0,69.4416,69.4416,69.3537,69.3857,32164.0
2016-11-08 14:20:00,86.82,86.88,86.79,86.82,22207.0,69.3937,69.4416,69.3697,69.3937,22207.0
2016-11-08 14:30:00,86.82,86.82,86.72,86.73,12977.0,69.3937,69.3937,69.3137,69.3217,12977.0
2016-11-08 14:40:00,86.76,86.77,86.65,86.69,54422.0,69.3457,69.3537,69.2578,69.2898,54422.0
2016-11-08 14:50:00,86.7,86.76,86.7,86.73,29625.0,69.2977,69.3457,69.2977,69.3217,29625.0
2016-11-08 15:00:00,86.72,86.88,86.7,86.88,37520.0,69.3137,69.4416,69.2977,69.4416,37520.0
2016-11-08 15:10:00,86.87,86.91,86.81,86.82,7967.0,69.4336,69.4656,69.3857,69.3937,7967.0
2016-11-08 15:20:00,86.85,86.9,86.85,86.87,26071.0,69.4176,69.4576,69.4176,69.4336,26071.0
2016-11-08 15:30:00,86.88,86.96,86.87,86.96,17097.0,69.4416,69.5056,69.4336,69.5056,17097.0
2016-11-08 15:40:00,86.94,86.97,86.9,86.93,18457.0,69.4896,69.5135,69.4576,69.4816,18457.0
2016-11-08 15:50:00,86.92,86.92,86.71,86.78,55474.0,69.4736,69.4736,69.3057,69.3617,55474.0
2016-11-09 09:30:00,86.25,87.15,86.25,86.83,176301.0,68.9381,69.6574,68.9381,69.4017,176301.0
2016-11-09 09:40:00,86.81,87.28,86.72,87.27,101397.0,69.3857,69.7613,69.3137,69.7533,101397.0
2016-11-09 09:50:00,87.25,87.43,87.18,87.38,47158.0,69.7373,69.8812,69.6814,69.8413,47158.0
2016-11-09 10:00:00,87.4,87.4,87.01,87.05,131591.0,69.8572,69.8572,69.5455,69.5775,131591.0
2016-11-09 10:10:00,87.05,87.09,86.83,86.85,44793.0,69.5775,69.6095,69.4017,69.4176,44793.0
2016-11-09 10:20:00,86.84,87.06,86.84,87.05,44088.0,69.4096,69.5855,69.4096,69.5775,44088.0
2016-11-09 10:30:00,87.03,87.03,86.84,86.88,29282.0,69.5615,69.5615,69.4096,69.4416,29282.0
2016-11-09 10:40:00,86.87,87.02,86.84,86.9,25553.0,69.4336,69.5535,69.4096,69.4576,25553.0
2016-11-09 10:50:00,86.9,87.14,86.9,87.12,28698.0,69.4576,69.6494,69.4576,69.6334,28698.0
2016-11-09 11:00:00,87.11,87.33,87.11,87.31,33116.0,69.6254,69.8013,69.6254,69.7853,33116.0
2016-11-09 11:10:00,87.35,87.55,87.33,87.52,35352.0,69.8173,69.9771,69.8013,69.9532,35352.0
2016-11-09 11:20:00,87.5,87.65,87.5,87.65,16247.0,69.9372,70.0571,69.9372,70.0571,16247.0
2016-11-09 11:30:00,87.69,87.92,87.69,87.91,50342.0,70.089,70.2729,70.089,70.2649,50342.0
2016-11-09 11:40:00,87.92,88.12,87.8,88.11,29844.0,70.2729,70.4327,70.177,70.4247,29844.0
2016-11-09 11:50:00,88.14,88.23,88.06,88.08,46092.0,70.4487,70.5206,70.3848,70.4008,46092.0
2016-11-09 12:00:00,88.1,88.14,87.81,87.84,29694.0,70.4167,70.4487,70.1849,70.2089,29694.0
2016-11-09 12:10:00,87.87,87.96,87.77,87.9,34535.0,70.2329,70.3048,70.153,70.2569,34535.0
2016-11-09 12:20:00,87.9,87.94,87.85,87.93,36406.0,70.2569,70.2889,70.2169,70.2809,36406.0
2016-11-09 12:30:00,87.92,88.06,87.86,87.91,40580.0,70.2729,70.3848,70.2249,70.2649,40580.0
2016-11-09 12:40:00,87.95,88.03,87.92,87.97,25123.0,70.2968,70.3608,70.2729,70.3128,25123.0
2016-11-09 12:50:00,87.97,88.12,87.92,88.1,17355.0,70.3128,70.4327,70.2729,70.4167,17355.0
2016-11-09 13:00:00,88.09,88.19,88.04,88.1,12612.0,70.4087,70.4887,70.3688,70.4167,12612.0
2016-11-09 13:10:00,88.12,88.22,88.09,88.15,19156.0,70.4327,70.5127,70.4087,70.4567,19156.0
2016-11-09 13:20:00,88.14,88.14,87.91,87.96,44610.0,70.4487,70.4487,70.2649,70.3048,44610.0
2016-11-09 13:30:00,87.96,88.11,87.93,88.07,29515.0,70.3048,70.4247,70.2809,70.3928,29515.0
2016-11-09 13:40:00,88.09,88.23,88.07,88.21,54857.0,70.4087,70.5206,70.3928,70.5047,54857.0
2016-11-09 13:50:00,88.24,88.29,88.17,88.18,20521.0,70.5286,70.5686,70.4727,70.4807,20521.0
2016-11-09 14:00:00,88.19,88.25,88.16,88.23,44583.0,70.4887,70.5366,70.4647,70.5206,44583.0
2016-11-09 14:10:00,88.23,88.32,88.18,88.22,52406.0,70.5206,70.5926,70.4807,70.5127,52406.0
2016-11-09 14:20:00,88.22,88.34,88.22,88.26,31417.0,70.5127,70.6086,70.5127,70.5446,31417.0
2016-11-09 14:30:00,88.27,88.5,88.26,88.49,40323.0,70.5526,70.7365,70.5446,70.7285,40323.0
2016-11-09 14:40:00,88.5,88.57,88.47,88.5,103171.0,70.7365,70.7924,70.7125,70.7365,103171.0
2016-11-09 14:50:00,88.49,88.49,88.4,88.43,41867.0,70.7285,70.7285,70.6565,70.6805,41867.0
2016-11-09 15:00:00,88.43,88.5,88.41,88.46,34451.0,70.6805,70.7365,70.6645,70.7045,34451.0
2016-11-09 15:10:00,88.46,88.64,88.46,88.64,33537.0,70.7045,70.8484,70.7045,70.8484,33537.0
2016-11-09 15:20:00,88.64,88.66,88.56,88.58,22565.0,70.8484,70.8643,70.7844,70.8004,22565.0
2016-11-09 15:30:00,88.57,88.58,88.34,88.35,24654.0,70.7924,70.8004,70.6086,70.6166,24654.0
2016-11-09 15:40:00,88.35,88.39,88.18,88.27,48996.0,70.6166,70.6485,70.4807,70.5526,48996.0
2016-11-09 15:50:00,88.28,88.35,88.21,88.27,36990.0,70.5606,70.6166,70.5047,70.5526,36990.0
2016-11-10 09:30:00,88.83,89.09,88.64,89.09,76748.0,71.0002,71.208,70.8484,71.208,76748.0
2016-11-10 09:40:00,89.15,89.36,89.13,89.25,24291.0,71.256,71.4238,71.24,71.3359,24291.0
2016-11-10 09:50:00,89.27,89.27,89.01,89.05,14605.0,71.3519,71.3519,71.1441,71.1761,14605.0
2016-11-10 10:00:00,89.12,89.16,88.9,88.97,20800.0,71.232,71.264,71.0562,71.1121,20800.0
2016-11-10 10:10:00,88.98,88.98,88.78,88.78,49714.0,71.1201,71.1201,70.9603,70.9603,49714.0
2016-11-10 10:20:00,88.82,88.91,88.67,88.67,44048.0,70.9922,71.0642,70.8723,70.8723,44048.0
2016-11-10 10:30:00,88.7,88.8,88.5,88.56,38686.0,70.8963,70.9762,70.7365,70.7844,38686.0
2016-11-10 10:40:00,88.58,88.91,88.57,88.77,59777.0,70.8004,71.0642,70.7924,70.9523,59777.0
2016-11-10 10:50:00,88.79,88.83,88.5,88.51,77513.0,70.9682,71.0002,70.7365,70.7444,77513.0
2016-11-10 11:00:00,88.49,88.7,88.46,88.46,35822.0,70.7285,70.8963,70.7045,70.7045,35822.0
2016-11-10 11:10:00,88.42,88.67,88.37,88.65,26031.0,70.6725,70.8723,70.6325,70.8563,26031.0
2016-11-10 11:20:00,88.68,88.8,88.65,88.68,41074.0,70.8803,70.9762,70.8563,70.8803,41074.0
2016-11-10 11:30:00,88.7,88.76,88.65,88.75,31596.0,70.8963,70.9443,70.8563,70.9363,31596.0
2016-11-10 11:40:00,88.74,89.07,88.73,88.89,24684.0,70.9283,71.192,70.9203,71.0482,24684.0
2016-11-10 11:50:00,88.92,88.93,88.75,88.83,36867.0,71.0721,71.0801,70.9363,71.0002,36867.0
2016-11-10 12:00:00,88.83,89.01,88.81,88.92,43813.0,71.0002,71.1441,70.9842,71.0721,43813.0
2016-11-10 12:10:00,88.93,89.14,88.93,89.07,36540.0,71.0801,71.248,71.0801,71.192,36540.0
2016-11-10 12:20:00,89.07,89.09,89.01,89.07,27926.0,71.192,71.208,71.1441,71.192,27926.0
2016-11-10 12:30:00,89.08,89.1,89.0,89.01,4707.0,71.2,71.216,71.1361,71.1441,4707.0
2016-11-10 12:40:00,88.95,89.08,88.92,89.05,14873.0,71.0961,71.2,71.0721,71.1761,14873.0
2016-11-10 12:50:00,89.04,89.23,89.04,89.23,11436.0,71.1681,71.3199,71.1681,71.3199,11436.0
2016-11-10 13:00:00,89.23,89.27,89.13,89.27,15979.0,71.3199,71.3519,71.24,71.3519,15979.0
2016-11-10 13:10:00,89.31,89.32,89.17,89.23,36161.0,71.3839,71.3919,71.272,71.3199,36161.0
2016-11-10 13:20:00,89.25,89.31,89.15,89.22,18550.0,71.3359,71.3839,71.256,71.3119,18550.0
2016-11-10 13:30:00,89.27,89.3,89.19,89.25,45779.0,71.3519,71.3759,71.288,71.3359,45779.0
2016-11-10 13:40:00,89.26,89.4,89.24,89.39,18136.0,71.3439,71.4558,71.3279,71.4478,18136.0
2016-11-10 13:50:00,89.4,89.5,89.38,89.38,94715.0,71.4558,71.5357,71.4398,71.4398,94715.0
2016-11-10 14:00:00,89.41,89.47,89.36,89.43,33346.0,71.4638,71.5118,71.4238,71.4798,33346.0
2016-11-10 14:10:00,89.44,89.47,89.32,89.38,47146.0,71.4878,71.5118,71.3919,71.4398,47146.0
2016-11-10 14:20:00,89.38,89.4,89.31,89.36,17382.0,71.4398,71.4558,71.3839,71.4238,17382.0
2016-11-10 14:30:00,89.37,89.39,89.22,89.29,38810.0,71.4318,71.4478,71.3119,71.3679,38810.0
2016-11-10 14:40:00,89.3,89.38,89.26,89.34,31692.0,71.3759,71.4398,71.3439,71.4078,31692.0
2016-11-10 14:50:00,89.33,89.36,89.25,89.34,54729.0,71.3999,71.4238,71.3359,71.4078,54729.0
2016-11-10 15:00:00,89.35,89.41,89.3,89.34,38966.0,71.4158,71.4638,71.3759,71.4078,38966.0
2016-11-10 15:10:00,89.34,89.35,89.23,89.25,21859.0,71.4078,71.4158,71.3199,71.3359,21859.0
2016-11-10 15:20:00,89.22,89.29,89.21,89.27,40717.0,71.3119,71.3679,71.3039,71.3519,40717.0
2016-11-10 15:30:00,89.26,89.26,89.14,89.18,48187.0,71.3439,71.3439,71.248,71.28,48187.0
2016-11-10 15:40:00,89.17,89.22,89.09,89.22,63360.0,71.272,71.3119,71.208,71.3119,63360.0
2016-11-10 15:50:00,89.22,89.23,89.11,89.15,35433.0,71.3119,71.3199,71.224,71.256,35433.0
2016-11-11 09:30:00,88.93,89.04,88.72,88.83,54768.0,71.0801,71.1681,70.9123,71.0002,54768.0
2016-11-11 09:40:00,88.85,88.92,88.73,88.79,100394.0,71.0162,71.0721,70.9203,70.9682,100394.0
2016-11-11 09:50:00,88.76,88.9,88.69,88.79,20066.0,70.9443,71.0562,70.8883,70.9682,20066.0
2016-11-11 10:00:00,88.76,88.85,88.73,88.82,13190.0,70.9443,71.0162,70.9203,70.9922,13190.0
2016-11-11 10:10:00,88.78,88.89,88.72,88.75,19661.0,70.9603,71.0482,70.9123,70.9363,19661.0
2016-11-11 10:20:00,88.77,88.78,88.61,88.67,9773.0,70.9523,70.9603,70.8244,70.8723,9773.0
2016-11-11 10:30:00,88.67,88.76,88.61,88.69,18628.0,70.8723,70.9443,70.8244,70.8883,18628.0
2016-11-11 10:40:00,88.66,88.77,88.59,88.59,104680.0,70.8643,70.9523,70.8084,70.8084,104680.0
2016-11-11 10:50:00,88.55,88.6,88.5,88.54,46363.0,70.7764,70.8164,70.7365,70.7684,46363.0
2016-11-11 11:00:00,88.53,88.62,88.5,88.55,354284.0,70.7604,70.8324,70.7365,70.7764,354284.0
2016-11-11 11:10:00,88.58,88.59,88.48,88.54,57870.0,70.8004,70.8084,70.7205,70.7684,57870.0
2016-11-11 11:20:00,88.53,88.54,88.45,88.54,86289.0,70.7604,70.7684,70.6965,70.7684,86289.0
2016-11-11 11:30:00,88.52,88.68,88.52,88.67,109760.0,70.7524,70.8803,70.7524,70.8723,109760.0
2016-11-11 11:40:00,88.68,88.7,88.53,88.55,26544.0,70.8803,70.8963,70.7604,70.7764,26544.0
2016-11-11 11:50:00,88.54,88.74,88.52,88.69,179544.0,70.7684,70.9283,70.7524,70.8883,179544.0
2016-11-11 12:00:00,88.74,88.84,88.69,88.84,40289.0,70.9283,71.0082,70.8883,71.0082,40289.0
2016-11-11 12:10:00,88.82,88.92,88.8,88.9,24027.0,70.9922,71.0721,70.9762,71.0562,24027.0
2016-11-11 12:20:00,88.87,88.91,88.83,88.91,10620.0,71.0322,71.0642,71.0002,71.0642,10620.0
2016-11-11 12:30:00,88.92,88.97,88.83,88.88,11285.0,71.0721,71.1121,71.0002,71.0402,11285.0
2016-11-11 12:40:00,88.91,88.92,88.84,88.85,38065.0,71.0642,71.0721,71.0082,71.0162,38065.0
2016-11-11 12:50:00,88.84,88.87,88.8,88.86,20980.0,71.0082,71.0322,70.9762,71.0242,20980.0
2016-11-11 13:00:00,88.88,88.91,88.86,88.89,7025.0,71.0402,71.0642,71.0242,71.0482,7025.0
2016-11-11 13:10:00,88.88,88.92,88.84,88.85,4321.0,71.0402,71.0721,71.0082,71.0162,4321.0
2016-11-11 13:20:00,88.86,88.98,88.86,88.97,25617.0,71.0242,71.1201,71.0242,71.1121,25617.0
2016-11-11 13:30:00,88.97,89.0,88.89,88.92,19121.0,71.1121,71.1361,71.0482,71.0721,19121.0
2016-11-11 13:40:00,88.91,88.96,88.89,88.94,13320.0,71.0642,71.1041,71.0482,71.0881,13320.0
2016-11-11 13:50:00,88.95,88.98,88.87,88.88,898034.0,71.0961,71.1201,71.0322,71.0402,898034.0
2016-11-11 14:00:00,88.86,88.89,88.83,88.87,58126.0,71.0242,71.0482,71.0002,71.0322,58126.0
2016-11-11 14:10:00,88.86,88.94,88.83,88.94,11730.0,71.0242,71.0881,71.0002,71.0881,11730.0
2016-11-11 14:20:00,88.94,88.96,88.83,88.83,62093.0,71.0881,71.1041,71.0002,71.0002,62093.0
2016-11-11 14:30:00,88.84,88.87,88.78,88.81,25259.0,71.0082,71.0322,70.9603,70.9842,25259.0
2016-11-11 14:40:00,88.8,88.86,88.78,88.8,32074.0,70.9762,71.0242,70.9603,70.9762,32074.0
2016-11-11 14:50:00,88.79,88.81,88.73,88.74,40413.0,70.9682,70.9842,70.9203,70.9283,40413.0
2016-11-11 15:00:00,88.74,88.79,88.73,88.78,13995.0,70.9283,70.9682,70.9203,70.9603,13995.0
2016-11-11 15:10:00,88.81,88.88,88.8,88.83,120423.0,70.9842,71.0402,70.9762,71.0002,120423.0
2016-11-11 15:20:00,88.84,88.88,88.82,88.86,25754.0,71.0082,71.0402,70.9922,71.0242,25754.0
2016-11-11 15:30:00,88.88,88.95,88.87,88.91,22105.0,71.0402,71.0961,71.0322,71.0642,22105.0
2016-11-11 15:40:00,88.91,89.03,88.88,89.01,10944.0,71.0642,71.1601,71.0402,71.1441,10944.0
2016-11-11 15:50:00,89.02,89.09,88.98,89.02,101659.0,71.1521,71.208,71.1201,71.1521,101659.0
2016-11-14 09:30:00,89.26,89.47,89.22,89.25,50931.0,71.3439,71.5118,71.3119,71.3359,50931.0
2016-11-14 09:40:00,89.26,89.47,89.22,89.43,47376.0,71.3439,71.5118,71.3119,71.4798,47376.0
2016-11-14 09:50:00,89.42,89.54,89.37,89.38,28209.0,71.4718,71.5677,71.4318,71.4398,28209.0
2016-11-14 10:00:00,89.39,89.62,89.39,89.54,24880.0,71.4478,71.6316,71.4478,71.5677,24880.0
2016-11-14 10:10:00,89.55,89.77,89.53,89.73,53460.0,71.5757,71.7515,71.5597,71.7196,53460.0
2016-11-14 10:20:00,89.74,89.75,89.47,89.54,31424.0,71.7276,71.7356,71.5118,71.5677,31424.0
2016-11-14 10:30:00,89.52,89.58,89.48,89.5,115967.0,71.5517,71.5997,71.5197,71.5357,115967.0
2016-11-14 10:40:00,89.51,89.52,89.38,89.38,23499.0,71.5437,71.5517,71.4398,71.4398,23499.0
2016-11-14 10:50:00,89.36,89.44,89.35,89.39,13851.0,71.4238,71.4878,71.4158,71.4478,13851.0
2016-11-14 11:00:00,89.37,89.37,89.27,89.35,26838.0,71.4318,71.4318,71.3519,71.4158,26838.0
2016-11-14 11:10:00,89.36,89.48,89.36,89.45,22192.0,71.4238,71.5197,71.4238,71.4958,22192.0
2016-11-14 11:20:00,89.42,89.43,89.36,89.38,26125.0,71.4718,71.4798,71.4238,71.4398,26125.0
2016-11-14 11:30:00,89.38,89.47,89.36,89.44,209915.0,71.4398,71.5118,71.4238,71.4878,209915.0
2016-11-14 11:40:00,89.42,89.51,89.4,89.49,14067.0,71.4718,71.5437,71.4558,71.5277,14067.0
2016-11-14 11:50:00,89.5,89.53,89.41,89.41,41793.0,71.5357,71.5597,71.4638,71.4638,41793.0
2016-11-14 12:00:00,89.45,89.45,89.32,89.32,45413.0,71.4958,71.4958,71.3919,71.3919,45413.0
2016-11-14 12:10:00,89.32,89.32,89.23,89.3,23738.0,71.3919,71.3919,71.3199,71.3759,23738.0
2016-11-14 12:20:00,89.29,89.33,89.25,89.29,21686.0,71.3679,71.3999,71.3359,71.3679,21686.0
2016-11-14 12:30:00,89.29,89.34,89.22,89.34,86214.0,71.3679,71.4078,71.3119,71.4078,86214.0
2016-11-14 12:40:00,89.35,89.36,89.29,89.32,17613.0,71.4158,71.4238,71.3679,71.3919,17613.0
2016-11-14 12:50:00,89.31,89.35,89.26,89.3,20752.0,71.3839,71.4158,71.3439,71.3759,20752.0
2016-11-14 13:00:00,89.31,89.39,89.24,89.38,20499.0,71.3839,71.4478,71.3279,71.4398,20499.0
2016-11-14 13:10:00,89.39,89.45,89.38,89.42,25468.0,71.4478,71.4958,71.4398,71.4718,25468.0
2016-11-14 13:20:00,89.42,89.46,89.39,89.43,19827.0,71.4718,71.5038,71.4478,71.4798,19827.0
2016-11-14 13:30:00,89.45,89.54,89.44,89.48,22903.0,71.4958,71.5677,71.4878,71.5197,22903.0
2016-11-14 13:40:00,89.47,89.5,89.43,89.47,72325.0,71.5118,71.5357,71.4798,71.5118,72325.0
2016-11-14 13:50:00,89.49,89.49,89.4,89.43,38739.0,71.5277,71.5277,71.4558,71.4798,38739.0
2016-11-14 14:00:00,89.45,89.47,89.37,89.42,42123.0,71.4958,71.5118,71.4318,71.4718,42123.0
2016-11-14 14:10:00,89.41,89.5,89.4,89.44,23166.0,71.4638,71.5357,71.4558,71.4878,23166.0
2016-11-14 14:20:00,89.44,89.45,89.38,89.4,54715.0,71.4878,71.4958,71.4398,71.4558,54715.0
2016-11-14 14:30:00,89.41,89.43,89.35,89.41,41722.0,71.4638,71.4798,71.4158,71.4638,41722.0
2016-11-14 14:40:00,89.41,89.44,89.33,89.44,48421.0,71.4638,71.4878,71.3999,71.4878,48421.0
2016-11-14 14:50:00,89.44,89.56,89.41,89.56,18681.0,71.4878,71.5837,71.4638,71.5837,18681.0
2016-11-14 15:00:00,89.55,89.6,89.52,89.55,48290.0,71.5757,71.6157,71.5517,71.5757,48290.0
2016-11-14 15:10:00,89.53,89.65,89.52,89.63,87243.0,71.5597,71.6556,71.5517,71.6396,87243.0
2016-11-14 15:20:00,89.62,89.65,89.58,89.63,22303.0,71.6316,71.6556,71.5997,71.6396,22303.0
2016-11-14 15:30:00,89.65,89.69,89.64,89.64,35757.0,71.6556,71.6876,71.6476,71.6476,35757.0
2016-11-14 15:40:00,89.64,89.65,89.48,89.53,76308.0,71.6476,71.6556,71.5197,71.5597,76308.0
2016-11-14 15:50:00,89.52,89.62,89.5,89.61,232467.0,71.5517,71.6316,71.5357,71.6237,232467.0
2016-11-15 09:30:00,89.67,89.7,89.62,89.68,62304.0,71.6716,71.6956,71.6316,71.6796,62304.0
2016-11-15 09:40:00,89.63,89.63,89.45,89.5,20970.0,71.6396,71.6396,71.4958,71.5357,20970.0
2016-11-15 09:50:00,89.49,89.56,89.48,89.49,64221.0,71.5277,71.5837,71.5197,71.5277,64221.0
2016-11-15 10:00:00,89.51,89.59,89.5,89.56,85519.0,71.5437,71.6077,71.5357,71.5837,85519.0
2016-11-15 10:10:00,89.56,89.64,89.56,89.63,74746.0,71.5837,71.6476,71.5837,71.6396,74746.0
2016-11-15 10:20:00,89.63,89.63,89.56,89.58,57718.0,71.6396,71.6396,71.5837,71.5997,57718.0
2016-11-15 10:30:00,89.58,89.61,89.52,89.52,241433.0,71.5997,71.6237,71.5517,71.5517,241433.0
2016-11-15 10:40:00,89.52,89.59,89.52,89.59,44648.0,71.5517,71.6077,71.5517,71.6077,44648.0
2016-11-15 10:50:00,89.6,89.67,89.6,89.65,55635.0,71.6157,71.6716,71.6157,71.6556,55635.0
2016-11-15 11:00:00,89.66,89.76,89.65,89.74,53766.0,71.6636,71.7435,71.6556,71.7276,53766.0
2016-11-15 11:10:00,89.74,89.79,89.72,89.74,47480.0,71.7276,71.7675,71.7116,71.7276,47480.0
2016-11-15 11:20:00,89.73,89.74,89.68,89.71,81870.0,71.7196,71.7276,71.6796,71.7036,81870.0
2016-11-15 11:30:00,89.71,89.76,89.69,89.7,101991.0,71.7036,71.7435,71.6876,71.6956,101991.0
2016-11-15 11:40:00,89.71,89.72,89.62,89.65,56041.0,71.7036,71.7116,71.6316,71.6556,56041.0
2016-11-15 11:50:00,89.67,89.71,89.65,89.71,50393.0,71.6716,71.7036,71.6556,71.7036,50393.0
2016-11-15 12:00:00,89.71,89.78,89.69,89.78,62980.0,71.7036,71.7595,71.6876,71.7595,62980.0
2016-11-15 12:10:00,89.78,89.79,89.75,89.78,52927.0,71.7595,71.7675,71.7356,71.7595,52927.0
2016-11-15 12:20:00,89.78,89.79,89.75,89.77,38667.0,71.7595,71.7675,71.7356,71.7515,38667.0
2016-11-15 12:30:00,89.78,89.81,89.7,89.78,472423.0,71.7595,71.7835,71.6956,71.7595,472423.0
2016-11-15 12:40:00,89.77,89.8,89.7,89.73,44384.0,71.7515,71.7755,71.6956,71.7196,44384.0
2016-11-15 12:50:00,89.73,89.77,89.71,89.72,35848.0,71.7196,71.7515,71.7036,71.7116,35848.0
2016-11-15 13:00:00,89.72,89.79,89.72,89.76,160791.0,71.7116,71.7675,71.7116,71.7435,160791.0
2016-11-15 13:10:00,89.75,89.78,89.71,89.72,115408.0,71.7356,71.7595,71.7036,71.7116,115408.0
2016-11-15 13:20:00,89.73,89.78,89.72,89.74,43822.0,71.7196,71.7595,71.7116,71.7276,43822.0
2016-11-15 13:30:00,89.73,89.79,89.73,89.78,49917.0,71.7196,71.7675,71.7196,71.7595,49917.0
2016-11-15 13:40:00,89.77,89.81,89.76,89.8,68399.0,71.7515,71.7835,71.7435,71.7755,68399.0
2016-11-15 13:50:00,89.81,89.85,89.8,89.84,89929.0,71.7835,71.8155,71.7755,71.8075,89929.0
2016-11-15 14:00:00,89.87,89.88,89.79,89.83,196045.0,71.8315,71.8395,71.7675,71.7995,196045.0
2016-11-15 14:10:00,89.84,89.92,89.83,89.9,49168.0,71.8075,71.8714,71.7995,71.8554,49168.0
2016-11-15 14:20:00,89.9,89.93,89.87,89.9,214615.0,71.8554,71.8794,71.8315,71.8554,214615.0
2016-11-15 14:30:00,89.9,90.02,89.9,90.0,127208.0,71.8554,71.9514,71.8554,71.9354,127208.0
2016-11-15 14:40:00,90.0,90.07,89.98,90.06,30882.0,71.9354,71.9913,71.9194,71.9833,30882.0
2016-11-15 14:50:00,90.05,90.14,90.04,90.12,91692.0,71.9753,72.0473,71.9673,72.0313,91692.0
2016-11-15 15:00:00,90.11,90.17,90.07,90.11,29984.0,72.0233,72.0713,71.9913,72.0233,29984.0
2016-11-15 15:10:00,90.1,90.13,90.09,90.09,29739.0,72.0153,72.0393,72.0073,72.0073,29739.0
2016-11-15 15:20:00,90.09,90.16,90.06,90.15,13367.0,72.0073,72.0633,71.9833,72.0553,13367.0
2016-11-15 15:30:00,90.14,90.17,90.1,90.16,31690.0,72.0473,72.0713,72.0153,72.0633,31690.0
2016-11-15 15:40:00,90.19,90.23,90.14,90.15,25760.0,72.0872,72.1192,72.0473,72.0553,25760.0
2016-11-15 15:50:00,90.15,90.27,90.11,90.25,53556.0,72.0553,72.1512,72.0233,72.1352,53556.0
2016-11-16 09:30:00,89.99,90.08,89.69,89.99,36034.0,71.9274,71.9993,71.6876,71.9274,36034.0
2016-11-16 09:40:00,90.03,90.04,89.93,89.97,35221.0,71.9594,71.9673,71.8794,71.9114,35221.0
2016-11-16 09:50:00,89.91,89.95,89.82,89.82,89059.0,71.8634,71.8954,71.7915,71.7915,89059.0
2016-11-16 10:00:00,89.86,89.86,89.79,89.82,21934.0,71.8235,71.8235,71.7675,71.7915,21934.0
2016-11-16 10:10:00,89.86,89.87,89.78,89.79,23292.0,71.8235,71.8315,71.7595,71.7675,23292.0
2016-11-16 10:20:00,89.81,89.86,89.8,89.83,7893.0,71.7835,71.8235,71.7755,71.7995,7893.0
2016-11-16 10:30:00,89.8,89.91,89.78,89.85,7253.0,71.7755,71.8634,71.7595,71.8155,7253.0
2016-11-16 10:40:00,89.88,89.9,89.82,89.84,11971.0,71.8395,71.8554,71.7915,71.8075,11971.0
2016-11-16 10:50:00,89.83,89.84,89.79,89.79,4225.0,71.7995,71.8075,71.7675,71.7675,4225.0
2016-11-16 11:00:00,89.85,89.85,89.72,89.78,46765.0,71.8155,71.8155,71.7116,71.7595,46765.0
2016-11-16 11:10:00,89.79,89.82,89.76,89.81,29049.0,71.7675,71.7915,71.7435,71.7835,29049.0
2016-11-16 11:20:00,89.8,89.82,89.72,89.78,13470.0,71.7755,71.7915,71.7116,71.7595,13470.0
2016-11-16 11:30:00,89.77,89.78,89.71,89.71,9502.0,71.7515,71.7595,71.7036,71.7036,9502.0
2016-11-16 11:40:00,89.74,89.75,89.66,89.66,13414.0,71.7276,71.7356,71.6636,71.6636,13414.0
2016-11-16 11:50:00,89.71,89.71,89.64,89.68,9184.0,71.7036,71.7036,71.6476,71.6796,9184.0
2016-11-16 12:00:00,89.66,89.7,89.63,89.63,7383.0,71.6636,71.6956,71.6396,71.6396,7383.0
2016-11-16 12:10:00,89.63,89.66,89.57,89.58,11947.0,71.6396,71.6636,71.5917,71.5997,11947.0
2016-11-16 12:20:00,89.61,89.68,89.59,89.66,12770.0,71.6237,71.6796,71.6077,71.6636,12770.0
2016-11-16 12:30:00,89.69,89.72,89.67,89.69,37834.0,71.6876,71.7116,71.6716,71.6876,37834.0
2016-11-16 12:40:00,89.68,89.7,89.64,89.66,34452.0,71.6796,71.6956,71.6476,71.6636,34452.0
2016-11-16 12:50:00,89.65,89.71,89.63,89.69,27852.0,71.6556,71.7036,71.6396,71.6876,27852.0
2016-11-16 13:00:00,89.7,89.71,89.6,89.61,7799.0,71.6956,71.7036,71.6157,71.6237,7799.0
2016-11-16 13:10:00,89.62,89.66,89.59,89.62,5198.0,71.6316,71.6636,71.6077,71.6316,5198.0
2016-11-16 13:20:00,89.6,89.64,89.57,89.62,20797.0,71.6157,71.6476,71.5917,71.6316,20797.0
2016-11-16 13:30:00,89.63,89.69,89.61,89.69,22891.0,71.6396,71.6876,71.6237,71.6876,22891.0
2016-11-16 13:40:00,89.67,89.68,89.63,89.64,3900.0,71.6716,71.6796,71.6396,71.6476,3900.0
2016-11-16 13:50:00,89.65,89.7,89.63,89.68,10831.0,71.6556,71.6956,71.6396,71.6796,10831.0
2016-11-16 14:00:00,89.67,89.74,89.67,89.73,27391.0,71.6716,71.7276,71.6716,71.7196,27391.0
2016-11-16 14:10:00,89.71,89.75,89.69,89.73,69045.0,71.7036,71.7356,71.6876,71.7196,69045.0
2016-11-16 14:20:00,89.71,89.76,89.71,89.74,10057.0,71.7036,71.7435,71.7036,71.7276,10057.0
2016-11-16 14:30:00,89.74,89.77,89.72,89.74,17424.0,71.7276,71.7515,71.7116,71.7276,17424.0
2016-11-16 14:40:00,89.74,89.79,89.73,89.76,20944.0,71.7276,71.7675,71.7196,71.7435,20944.0
2016-11-16 14:50:00,89.75,89.81,89.73,89.79,14779.0,71.7356,71.7835,71.7196,71.7675,14779.0
2016-11-16 15:00:00,89.8,89.85,89.78,89.85,22757.0,71.7755,71.8155,71.7595,71.8155,22757.0
2016-11-16 15:10:00,89.83,89.87,89.82,89.87,28263.0,71.7995,71.8315,71.7915,71.8315,28263.0
2016-11-16 15:20:00,89.86,89.88,89.78,89.8,28092.0,71.8235,71.8395,71.7595,71.7755,28092.0
2016-11-16 15:30:00,89.79,89.8,89.75,89.78,76186.0,71.7675,71.7755,71.7356,71.7595,76186.0
2016-11-16 15:40:00,89.78,89.83,89.75,89.75,32232.0,71.7595,71.7995,71.7356,71.7356,32232.0
2016-11-16 15:50:00,89.75,89.8,89.7,89.8,56323.0,71.7356,71.7755,71.6956,71.7755,56323.0
2016-11-17 09:30:00,89.79,89.98,89.76,89.96,37238.0,71.7675,71.9194,71.7435,71.9034,37238.0
2016-11-17 09:40:00,89.99,90.01,89.94,89.95,11198.0,71.9274,71.9434,71.8874,71.8954,11198.0
2016-11-17 09:50:00,90.0,90.1,89.99,90.06,24739.0,71.9354,72.0153,71.9274,71.9833,24739.0
2016-11-17 10:00:00,90.09,90.09,89.99,89.99,20742.0,72.0073,72.0073,71.9274,71.9274,20742.0
2016-11-17 10:10:00,90.02,90.03,89.96,90.0,23744.0,71.9514,71.9594,71.9034,71.9354,23744.0
2016-11-17 10:20:00,89.98,90.01,89.92,89.95,10320.0,71.9194,71.9434,71.8714,71.8954,10320.0
2016-11-17 10:30:00,89.94,89.95,89.87,89.94,12330.0,71.8874,71.8954,71.8315,71.8874,12330.0
2016-11-17 10:40:00,89.91,89.94,89.88,89.94,9822.0,71.8634,71.8874,71.8395,71.8874,9822.0
2016-11-17 10:50:00,89.91,90.01,89.89,89.95,27276.0,71.8634,71.9434,71.8475,71.8954,27276.0
2016-11-17 11:00:00,89.95,90.01,89.93,90.0,10648.0,71.8954,71.9434,71.8794,71.9354,10648.0
2016-11-17 11:10:00,90.01,90.08,90.01,90.04,17334.0,71.9434,71.9993,71.9434,71.9673,17334.0
2016-11-17 11:20:00,90.05,90.05,89.97,90.01,9523.0,71.9753,71.9753,71.9114,71.9434,9523.0
2016-11-17 11:30:00,89.97,90.07,89.93,90.06,12579.0,71.9114,71.9913,71.8794,71.9833,12579.0
2016-11-17 11:40:00,90.09,90.15,90.09,90.15,10068.0,72.0073,72.0553,72.0073,72.0553,10068.0
2016-11-17 11:50:00,90.15,90.15,90.1,90.11,8694.0,72.0553,72.0553,72.0153,72.0233,8694.0
2016-11-17 12:00:00,90.1,90.14,90.1,90.11,11902.0,72.0153,72.0473,72.0153,72.0233,11902.0
2016-11-17 12:10:00,90.13,90.16,90.11,90.14,49084.0,72.0393,72.0633,72.0233,72.0473,49084.0
2016-11-17 12:20:00,90.12,90.2,90.12,90.18,21499.0,72.0313,72.0952,72.0313,72.0792,21499.0
2016-11-17 12:30:00,90.17,90.18,90.11,90.13,11809.0,72.0713,72.0792,72.0233,72.0393,11809.0
2016-11-17 12:40:00,90.13,90.15,90.05,90.07,11333.0,72.0393,72.0553,71.9753,71.9913,11333.0
2016-11-17 12:50:00,90.08,90.08,90.04,90.07,26252.0,71.9993,71.9993,71.9673,71.9913,26252.0
2016-11-17 13:00:00,90.07,90.11,90.05,90.08,10895.0,71.9913,72.0233,71.9753,71.9993,10895.0
2016-11-17 13:10:00,90.08,90.12,90.07,90.11,8096.0,71.9993,72.0313,71.9913,72.0233,8096.0
2016-11-17 13:20:00,90.11,90.12,90.07,90.08,4398.0,72.0233,72.0313,71.9913,71.9993,4398.0
2016-11-17 13:30:00,90.08,90.14,90.08,90.11,29950.0,71.9993,72.0473,71.9993,72.0233,29950.0
2016-11-17 13:40:00,90.11,90.12,90.08,90.1,6534.0,72.0233,72.0313,71.9993,72.0153,6534.0
2016-11-17 13:50:00,90.11,90.11,90.07,90.07,69662.0,72.0233,72.0233,71.9913,71.9913,69662.0
2016-11-17 14:00:00,90.04,90.04,89.99,90.03,16082.0,71.9673,71.9673,71.9274,71.9594,16082.0
2016-11-17 14:10:00,90.03,90.08,90.02,90.07,24538.0,71.9594,71.9993,71.9514,71.9913,24538.0
2016-11-17 14:20:00,90.07,90.08,90.02,90.04,76863.0,71.9913,71.9993,71.9514,71.9673,76863.0
2016-11-17 14:30:00,90.03,90.03,89.99,90.03,88961.0,71.9594,71.9594,71.9274,71.9594,88961.0
2016-11-17 14:40:00,90.03,90.05,90.0,90.0,28236.0,71.9594,71.9753,71.9354,71.9354,28236.0
2016-11-17 14:50:00,90.01,90.03,89.98,90.0,14377.0,71.9434,71.9594,71.9194,71.9354,14377.0
2016-11-17 15:00:00,90.03,90.06,89.99,90.04,56405.0,71.9594,71.9833,71.9274,71.9673,56405.0
2016-11-17 15:10:00,90.05,90.08,90.04,90.05,27481.0,71.9753,71.9993,71.9673,71.9753,27481.0
2016-11-17 15:20:00,90.04,90.09,90.03,90.08,82451.0,71.9673,72.0073,71.9594,71.9993,82451.0
2016-11-17 15:30:00,90.07,90.09,90.06,90.08,21868.0,71.9913,72.0073,71.9833,71.9993,21868.0
2016-11-17 15:40:00,90.08,90.11,90.06,90.09,36252.0,71.9993,72.0233,71.9833,72.0073,36252.0
2016-11-17 15:50:00,90.09,90.12,90.07,90.12,81806.0,72.0073,72.0313,71.9913,72.0313,81806.0
2016-11-18 09:30:00,90.2,90.25,89.97,90.05,65744.0,72.0952,72.1352,71.9114,71.9753,65744.0
2016-11-18 09:40:00,89.97,90.05,89.97,90.02,35084.0,71.9114,71.9753,71.9114,71.9514,35084.0
2016-11-18 09:50:00,90.1,90.11,90.06,90.08,4920.0,72.0153,72.0233,71.9833,71.9993,4920.0
2016-11-18 10:00:00,90.07,90.13,90.07,90.1,29696.0,71.9913,72.0393,71.9913,72.0153,29696.0
2016-11-18 10:10:00,90.11,90.13,90.06,90.08,14217.0,72.0233,72.0393,71.9833,71.9993,14217.0
2016-11-18 10:20:00,90.08,90.1,90.03,90.07,10854.0,71.9993,72.0153,71.9594,71.9913,10854.0
2016-11-18 10:30:00,90.06,90.06,89.94,90.01,4892.0,71.9833,71.9833,71.8874,71.9434,4892.0
2016-11-18 10:40:00,89.99,89.99,89.93,89.93,7174.0,71.9274,71.9274,71.8794,71.8794,7174.0
2016-11-18 10:50:00,89.95,89.96,89.9,89.93,20640.0,71.8954,71.9034,71.8554,71.8794,20640.0
2016-11-18 11:00:00,89.9,89.94,89.86,89.92,12679.0,71.8554,71.8874,71.8235,71.8714,12679.0
2016-11-18 11:10:00,89.91,89.98,89.9,89.97,9611.0,71.8634,71.9194,71.8554,71.9114,9611.0
2016-11-18 11:20:00,89.98,89.98,89.93,89.96,18889.0,71.9194,71.9194,71.8794,71.9034,18889.0
2016-11-18 11:30:00,89.97,89.98,89.92,89.94,10268.0,71.9114,71.9194,71.8714,71.8874,10268.0
2016-11-18 11:40:00,89.94,89.98,89.93,89.95,11687.0,71.8874,71.9194,71.8794,71.8954,11687.0
2016-11-18 11:50:00,89.95,89.96,89.89,89.9,21948.0,71.8954,71.9034,71.8475,71.8554,21948.0
2016-11-18 12:00:00,89.9,89.93,89.88,89.88,8722.0,71.8554,71.8794,71.8395,71.8395,8722.0
2016-11-18 12:10:00,89.89,89.92,89.88,89.9,6199.0,71.8475,71.8714,71.8395,71.8554,6199.0
2016-11-18 12:20:00,89.9,89.93,89.89,89.92,13878.0,71.8554,71.8794,71.8475,71.8714,13878.0
2016-11-18 12:30:00,89.96,89.97,89.91,89.92,12611.0,71.9034,71.9114,71.8634,71.8714,12611.0
2016-11-18 12:40:00,89.92,89.96,89.91,89.94,5597.0,71.8714,71.9034,71.8634,71.8874,5597.0
2016-11-18 12:50:00,89.95,89.98,89.93,89.98,10709.0,71.8954,71.9194,71.8794,71.9194,10709.0
2016-11-18 13:00:00,89.95,89.97,89.94,89.95,9096.0,71.8954,71.9114,71.8874,71.8954,9096.0
2016-11-18 13:10:00,89.95,90.0,89.94,89.99,16473.0,71.8954,71.9354,71.8874,71.9274,16473.0
2016-11-18 13:20:00,89.98,90.04,89.97,90.03,5390.0,71.9194,71.9673,71.9114,71.9594,5390.0
2016-11-18 13:30:00,90.04,90.07,90.02,90.07,23338.0,71.9673,71.9913,71.9514,71.9913,23338.0
2016-11-18 13:40:00,90.06,90.08,90.04,90.06,24637.0,71.9833,71.9993,71.9673,71.9833,24637.0
2016-11-18 13:50:00,90.05,90.07,90.01,90.02,12755.0,71.9753,71.9913,71.9434,71.9514,12755.0
2016-11-18 14:00:00,90.04,90.04,89.98,89.99,19222.0,71.9673,71.9673,71.9194,71.9274,19222.0
2016-11-18 14:10:00,89.98,90.01,89.98,90.0,16043.0,71.9194,71.9434,71.9194,71.9354,16043.0
2016-11-18 14:20:00,89.99,90.01,89.95,89.96,25240.0,71.9274,71.9434,71.8954,71.9034,25240.0
2016-11-18 14:30:00,89.96,89.97,89.94,89.96,9308.0,71.9034,71.9114,71.8874,71.9034,9308.0
2016-11-18 14:40:00,89.97,90.02,89.96,90.0,34590.0,71.9114,71.9514,71.9034,71.9354,34590.0
2016-11-18 14:50:00,89.99,90.01,89.97,89.98,20838.0,71.9274,71.9434,71.9114,71.9194,20838.0
2016-11-18 15:00:00,89.99,90.01,89.98,90.0,20217.0,71.9274,71.9434,71.9194,71.9354,20217.0
2016-11-18 15:10:00,90.0,90.07,89.99,90.07,18378.0,71.9354,71.9913,71.9274,71.9913,18378.0
2016-11-18 15:20:00,90.07,90.1,90.04,90.1,20993.0,71.9913,72.0153,71.9673,72.0153,20993.0
2016-11-18 15:30:00,90.09,90.1,90.05,90.06,52328.0,72.0073,72.0153,71.9753,71.9833,52328.0
2016-11-18 15:40:00,90.07,90.11,90.05,90.06,18377.0,71.9913,72.0233,71.9753,71.9833,18377.0
2016-11-18 15:50:00,90.05,90.05,89.91,89.97,36522.0,71.9753,71.9753,71.8634,71.9114,36522.0
2016-11-21 09:30:00,90.24,90.42,90.24,90.32,86953.0,72.1272,72.2711,72.1272,72.1911,86953.0
2016-11-21 09:40:00,90.34,90.37,90.31,90.34,7357.0,72.2071,72.2311,72.1832,72.2071,7357.0
2016-11-21 09:50:00,90.34,90.36,90.29,90.35,8111.0,72.2071,72.2231,72.1672,72.2151,8111.0
2016-11-21 10:00:00,90.33,90.34,90.26,90.3,53248.0,72.1991,72.2071,72.1432,72.1752,53248.0
2016-11-21 10:10:00,90.3,90.33,90.25,90.26,36720.0,72.1752,72.1991,72.1352,72.1432,36720.0
2016-11-21 10:20:00,90.27,90.28,90.18,90.22,16196.0,72.1512,72.1592,72.0792,72.1112,16196.0
2016-11-21 10:30:00,90.24,90.28,90.24,90.26,19370.0,72.1272,72.1592,72.1272,72.1432,19370.0
2016-11-21 10:40:00,90.25,90.3,90.24,90.3,28683.0,72.1352,72.1752,72.1272,72.1752,28683.0
2016-11-21 10:50:00,90.3,90.34,90.29,90.3,24058.0,72.1752,72.2071,72.1672,72.1752,24058.0
2016-11-21 11:00:00,90.31,90.33,90.28,90.31,21939.0,72.1832,72.1991,72.1592,72.1832,21939.0
2016-11-21 11:10:00,90.32,90.39,90.31,90.37,9701.0,72.1911,72.2471,72.1832,72.2311,9701.0
2016-11-21 11:20:00,90.37,90.38,90.33,90.33,15707.0,72.2311,72.2391,72.1991,72.1991,15707.0
2016-11-21 11:30:00,90.35,90.39,90.33,90.37,15071.0,72.2151,72.2471,72.1991,72.2311,15071.0
2016-11-21 11:40:00,90.37,90.38,90.35,90.38,33954.0,72.2311,72.2391,72.2151,72.2391,33954.0
2016-11-21 11:50:00,90.38,90.39,90.35,90.39,10778.0,72.2391,72.2471,72.2151,72.2471,10778.0
2016-11-21 12:00:00,90.37,90.39,90.34,90.37,15452.0,72.2311,72.2471,72.2071,72.2311,15452.0
2016-11-21 12:10:00,90.37,90.37,90.34,90.35,8166.0,72.2311,72.2311,72.2071,72.2151,8166.0
2016-11-21 12:20:00,90.35,90.39,90.34,90.38,12391.0,72.2151,72.2471,72.2071,72.2391,12391.0
2016-11-21 12:30:00,90.39,90.42,90.37,90.41,19573.0,72.2471,72.2711,72.2311,72.2631,19573.0
2016-11-21 12:40:00,90.44,90.49,90.43,90.48,8197.0,72.2871,72.327,72.2791,72.319,8197.0
2016-11-21 12:50:00,90.48,90.49,90.47,90.48,6830.0,72.319,72.327,72.311,72.319,6830.0
2016-11-21 13:00:00,90.48,90.52,90.47,90.52,9977.0,72.319,72.351,72.311,72.351,9977.0
2016-11-21 13:10:00,90.5,90.51,90.47,90.5,17281.0,72.335,72.343,72.311,72.335,17281.0
2016-11-21 13:20:00,90.5,90.5,90.46,90.48,12488.0,72.335,72.335,72.303,72.319,12488.0
2016-11-21 13:30:00,90.48,90.5,90.45,90.46,11129.0,72.319,72.335,72.2951,72.303,11129.0
2016-11-21 13:40:00,90.47,90.5,90.45,90.5,34549.0,72.311,72.335,72.2951,72.335,34549.0
2016-11-21 13:50:00,90.5,90.5,90.47,90.47,21146.0,72.335,72.335,72.311,72.311,21146.0
2016-11-21 14:00:00,90.46,90.47,90.44,90.45,27208.0,72.303,72.311,72.2871,72.2951,27208.0
2016-11-21 14:10:00,90.45,90.46,90.43,90.45,28838.0,72.2951,72.303,72.2791,72.2951,28838.0
2016-11-21 14:20:00,90.44,90.47,90.44,90.45,23008.0,72.2871,72.311,72.2871,72.2951,23008.0
2016-11-21 14:30:00,90.45,90.47,90.44,90.45,30841.0,72.2951,72.311,72.2871,72.2951,30841.0
2016-11-21 14:40:00,90.45,90.47,90.42,90.47,70761.0,72.2951,72.311,72.2711,72.311,70761.0
2016-11-21 14:50:00,90.48,90.49,90.44,90.45,56067.0,72.319,72.327,72.2871,72.2951,56067.0
2016-11-21 15:00:00,90.43,90.47,90.42,90.46,48923.0,72.2791,72.311,72.2711,72.303,48923.0
2016-11-21 15:10:00,90.46,90.48,90.44,90.46,39981.0,72.303,72.319,72.2871,72.303,39981.0
2016-11-21 15:20:00,90.45,90.47,90.43,90.47,46871.0,72.2951,72.311,72.2791,72.311,46871.0
2016-11-21 15:30:00,90.47,90.48,90.44,90.47,44119.0,72.311,72.319,72.2871,72.311,44119.0
2016-11-21 15:40:00,90.47,90.49,90.44,90.49,48718.0,72.311,72.327,72.2871,72.327,48718.0
2016-11-21 15:50:00,90.5,90.58,90.47,90.56,40494.0,72.335,72.399,72.311,72.383,40494.0
2016-11-22 09:30:00,90.74,90.83,90.69,90.8,83216.0,72.5268,72.5988,72.4869,72.5748,83216.0
2016-11-22 09:40:00,90.78,90.78,90.7,90.77,8029.0,72.5588,72.5588,72.4949,72.5508,8029.0
2016-11-22 09:50:00,90.77,90.8,90.73,90.8,9543.0,72.5508,72.5748,72.5188,72.5748,9543.0
2016-11-22 10:00:00,90.77,90.82,90.72,90.72,18635.0,72.5508,72.5908,72.5109,72.5109,18635.0
2016-11-22 10:10:00,90.74,90.81,90.72,90.79,35690.0,72.5268,72.5828,72.5109,72.5668,35690.0
2016-11-22 10:20:00,90.8,90.81,90.71,90.74,51471.0,72.5748,72.5828,72.5029,72.5268,51471.0
2016-11-22 10:30:00,90.74,90.77,90.71,90.72,11814.0,72.5268,72.5508,72.5029,72.5109,11814.0
2016-11-22 10:40:00,90.72,90.72,90.65,90.65,27053.0,72.5109,72.5109,72.4549,72.4549,27053.0
2016-11-22 10:50:00,90.66,90.71,90.66,90.67,17229.0,72.4629,72.5029,72.4629,72.4709,17229.0
2016-11-22 11:00:00,90.67,90.7,90.66,90.68,15440.0,72.4709,72.4949,72.4629,72.4789,15440.0
2016-11-22 11:10:00,90.65,90.7,90.64,90.69,18613.0,72.4549,72.4949,72.4469,72.4869,18613.0
2016-11-22 11:20:00,90.69,90.7,90.57,90.57,14015.0,72.4869,72.4949,72.391,72.391,14015.0
2016-11-22 11:30:00,90.56,90.57,90.48,90.5,23650.0,72.383,72.391,72.319,72.335,23650.0
2016-11-22 11:40:00,90.53,90.55,90.5,90.54,32034.0,72.359,72.375,72.335,72.367,32034.0
2016-11-22 11:50:00,90.55,90.55,90.48,90.48,10628.0,72.375,72.375,72.319,72.319,10628.0
2016-11-22 12:00:00,90.46,90.51,90.43,90.51,17790.0,72.303,72.343,72.2791,72.343,17790.0
2016-11-22 12:10:00,90.49,90.51,90.43,90.49,14655.0,72.327,72.343,72.2791,72.327,14655.0
2016-11-22 12:20:00,90.49,90.57,90.49,90.56,33246.0,72.327,72.391,72.327,72.383,33246.0
2016-11-22 12:30:00,90.56,90.57,90.52,90.55,11461.0,72.383,72.391,72.351,72.375,11461.0
2016-11-22 12:40:00,90.54,90.57,90.52,90.55,24258.0,72.367,72.391,72.351,72.375,24258.0
2016-11-22 12:50:00,90.56,90.58,90.54,90.57,61637.0,72.383,72.399,72.367,72.391,61637.0
2016-11-22 13:00:00,90.59,90.61,90.56,90.59,21999.0,72.407,72.4229,72.383,72.407,21999.0
2016-11-22 13:10:00,90.6,90.62,90.57,90.61,8447.0,72.4149,72.4309,72.391,72.4229,8447.0
2016-11-22 13:20:00,90.61,90.66,90.6,90.61,14280.0,72.4229,72.4629,72.4149,72.4229,14280.0
2016-11-22 13:30:00,90.63,90.65,90.61,90.63,29584.0,72.4389,72.4549,72.4229,72.4389,29584.0
2016-11-22 13:40:00,90.65,90.65,90.6,90.63,20619.0,72.4549,72.4549,72.4149,72.4389,20619.0
2016-11-22 13:50:00,90.63,90.65,90.61,90.63,22530.0,72.4389,72.4549,72.4229,72.4389,22530.0
2016-11-22 14:00:00,90.63,90.63,90.59,90.61,12555.0,72.4389,72.4389,72.407,72.4229,12555.0
2016-11-22 14:10:00,90.6,90.64,90.58,90.63,55519.0,72.4149,72.4469,72.399,72.4389,55519.0
2016-11-22 14:20:00,90.61,90.67,90.61,90.64,29532.0,72.4229,72.4709,72.4229,72.4469,29532.0
2016-11-22 14:30:00,90.66,90.75,90.64,90.74,19581.0,72.4629,72.5348,72.4469,72.5268,19581.0
2016-11-22 14:40:00,90.74,90.78,90.73,90.76,11070.0,72.5268,72.5588,72.5188,72.5428,11070.0
2016-11-22 14:50:00,90.74,90.78,90.72,90.75,19191.0,72.5268,72.5588,72.5109,72.5348,19191.0
2016-11-22 15:00:00,90.75,90.77,90.73,90.75,36521.0,72.5348,72.5508,72.5188,72.5348,36521.0
2016-11-22 15:10:00,90.74,90.78,90.73,90.77,36022.0,72.5268,72.5588,72.5188,72.5508,36022.0
2016-11-22 15:20:00,90.78,90.79,90.76,90.79,28323.0,72.5588,72.5668,72.5428,72.5668,28323.0
2016-11-22 15:30:00,90.77,90.86,90.76,90.82,63682.0,72.5508,72.6228,72.5428,72.5908,63682.0
2016-11-22 15:40:00,90.83,90.89,90.81,90.88,34717.0,72.5988,72.6467,72.5828,72.6387,34717.0
2016-11-22 15:50:00,90.88,90.91,90.83,90.83,49525.0,72.6387,72.6627,72.5988,72.5988,49525.0
2016-11-23 09:30:00,90.66,90.79,90.55,90.69,71394.0,72.4629,72.5668,72.375,72.4869,71394.0
2016-11-23 09:40:00,90.69,90.71,90.53,90.62,75109.0,72.4869,72.5029,72.359,72.4309,75109.0
2016-11-23 09:50:00,90.62,90.66,90.6,90.64,25648.0,72.4309,72.4629,72.4149,72.4469,25648.0
2016-11-23 10:00:00,90.6,90.74,90.6,90.73,41143.0,72.4149,72.5268,72.4149,72.5188,41143.0
2016-11-23 10:10:00,90.71,90.77,90.65,90.77,34480.0,72.5029,72.5508,72.4549,72.5508,34480.0
2016-11-23 10:20:00,90.74,90.83,90.73,90.81,17598.0,72.5268,72.5988,72.5188,72.5828,17598.0
2016-11-23 10:30:00,90.81,90.89,90.78,90.8,22504.0,72.5828,72.6467,72.5588,72.5748,22504.0
2016-11-23 10:40:00,90.78,90.82,90.77,90.78,12818.0,72.5588,72.5908,72.5508,72.5588,12818.0
2016-11-23 10:50:00,90.78,90.85,90.78,90.84,28988.0,72.5588,72.6148,72.5588,72.6068,28988.0
2016-11-23 11:00:00,90.84,90.86,90.75,90.76,20262.0,72.6068,72.6228,72.5348,72.5428,20262.0
2016-11-23 11:10:00,90.75,90.78,90.72,90.74,58302.0,72.5348,72.5588,72.5109,72.5268,58302.0
2016-11-23 11:20:00,90.73,90.76,90.7,90.75,181962.0,72.5188,72.5428,72.4949,72.5348,181962.0
2016-11-23 11:30:00,90.74,90.77,90.74,90.77,57265.0,72.5268,72.5508,72.5268,72.5508,57265.0
2016-11-23 11:40:00,90.77,90.78,90.73,90.76,11781.0,72.5508,72.5588,72.5188,72.5428,11781.0
2016-11-23 11:50:00,90.76,90.85,90.76,90.85,77062.0,72.5428,72.6148,72.5428,72.6148,77062.0
2016-11-23 12:00:00,90.86,90.9,90.84,90.86,27450.0,72.6228,72.6547,72.6068,72.6228,27450.0
2016-11-23 12:10:00,90.87,90.87,90.83,90.85,15035.0,72.6307,72.6307,72.5988,72.6148,15035.0
2016-11-23 12:20:00,90.84,90.87,90.82,90.86,7490.0,72.6068,72.6307,72.5908,72.6228,7490.0
2016-11-23 12:30:00,90.87,90.87,90.82,90.87,9202.0,72.6307,72.6307,72.5908,72.6307,9202.0
2016-11-23 12:40:00,90.84,90.97,90.83,90.92,19350.0,72.6068,72.7107,72.5988,72.6707,19350.0
2016-11-23 12:50:00,90.92,90.93,90.86,90.89,33768.0,72.6707,72.6787,72.6228,72.6467,33768.0
2016-11-23 13:00:00,90.9,90.9,90.87,90.89,28805.0,72.6547,72.6547,72.6307,72.6467,28805.0
2016-11-23 13:10:00,90.91,90.94,90.89,90.94,8339.0,72.6627,72.6867,72.6467,72.6867,8339.0
2016-11-23 13:20:00,90.93,90.94,90.91,90.92,10662.0,72.6787,72.6867,72.6627,72.6707,10662.0
2016-11-23 13:30:00,90.9,90.94,90.9,90.92,22273.0,72.6547,72.6867,72.6547,72.6707,22273.0
2016-11-23 13:40:00,90.94,90.95,90.87,90.88,12485.0,72.6867,72.6947,72.6307,72.6387,12485.0
2016-11-23 13:50:00,90.91,90.91,90.88,90.89,7452.0,72.6627,72.6627,72.6387,72.6467,7452.0
2016-11-23 14:00:00,90.88,90.96,90.87,90.9,21545.0,72.6387,72.7027,72.6307,72.6547,21545.0
2016-11-23 14:10:00,90.9,90.94,90.89,90.91,33777.0,72.6547,72.6867,72.6467,72.6627,33777.0
2016-11-23 14:20:00,90.89,90.92,90.87,90.92,12597.0,72.6467,72.6707,72.6307,72.6707,12597.0
2016-11-23 14:30:00,90.91,90.94,90.85,90.85,28669.0,72.6627,72.6867,72.6148,72.6148,28669.0
2016-11-23 14:40:00,90.85,90.9,90.84,90.9,13876.0,72.6148,72.6547,72.6068,72.6547,13876.0
2016-11-23 14:50:00,90.89,90.9,90.86,90.88,12207.0,72.6467,72.6547,72.6228,72.6387,12207.0
2016-11-23 15:00:00,90.9,90.91,90.87,90.91,14488.0,72.6547,72.6627,72.6307,72.6627,14488.0
2016-11-23 15:10:00,90.91,90.91,90.88,90.89,8710.0,72.6627,72.6627,72.6387,72.6467,8710.0
2016-11-23 15:20:00,90.89,90.91,90.87,90.9,38019.0,72.6467,72.6627,72.6307,72.6547,38019.0
2016-11-23 15:30:00,90.91,90.94,90.88,90.93,23335.0,72.6627,72.6867,72.6387,72.6787,23335.0
2016-11-23 15:40:00,90.94,90.99,90.92,90.97,54963.0,72.6867,72.7267,72.6707,72.7107,54963.0
2016-11-23 15:50:00,90.97,90.98,90.94,90.94,43579.0,72.7107,72.7187,72.6867,72.6867,43579.0
2016-11-25 09:30:00,91.16,91.17,91.09,91.14,68802.0,72.8625,72.8705,72.8066,72.8466,68802.0
2016-11-25 09:40:00,91.13,91.15,91.06,91.14,5088.0,72.8386,72.8545,72.7826,72.8466,5088.0
2016-11-25 09:50:00,91.14,91.21,91.13,91.21,6520.0,72.8466,72.9025,72.8386,72.9025,6520.0
2016-11-25 10:00:00,91.2,91.25,91.18,91.24,21696.0,72.8945,72.9345,72.8785,72.9265,21696.0
2016-11-25 10:10:00,91.22,91.23,91.18,91.19,47428.0,72.9105,72.9185,72.8785,72.8865,47428.0
2016-11-25 10:20:00,91.19,91.25,91.18,91.25,3736.0,72.8865,72.9345,72.8785,72.9345,3736.0
2016-11-25 10:30:00,91.21,91.25,91.2,91.25,9035.0,72.9025,72.9345,72.8945,72.9345,9035.0
2016-11-25 10:40:00,91.24,91.28,91.22,91.26,24428.0,72.9265,72.9585,72.9105,72.9425,24428.0
2016-11-25 10:50:00,91.28,91.28,91.25,91.26,12771.0,72.9585,72.9585,72.9345,72.9425,12771.0
2016-11-25 11:00:00,91.24,91.26,91.22,91.23,139827.0,72.9265,72.9425,72.9105,72.9185,139827.0
2016-11-25 11:10:00,91.24,91.28,91.23,91.26,29432.0,72.9265,72.9585,72.9185,72.9425,29432.0
2016-11-25 11:20:00,91.24,91.27,91.21,91.25,12125.0,72.9265,72.9505,72.9025,72.9345,12125.0
2016-11-25 11:30:00,91.25,91.26,91.22,91.23,14746.0,72.9345,72.9425,72.9105,72.9185,14746.0
2016-11-25 11:40:00,91.24,91.28,91.23,91.24,14932.0,72.9265,72.9585,72.9185,72.9265,14932.0
2016-11-25 11:50:00,91.23,91.25,91.21,91.24,28415.0,72.9185,72.9345,72.9025,72.9265,28415.0
2016-11-25 12:00:00,91.24,91.27,91.22,91.26,49935.0,72.9265,72.9505,72.9105,72.9425,49935.0
2016-11-25 12:10:00,91.27,91.28,91.24,91.28,66002.0,72.9505,72.9585,72.9265,72.9585,66002.0
2016-11-25 12:20:00,91.28,91.29,91.26,91.27,37068.0,72.9585,72.9664,72.9425,72.9505,37068.0
2016-11-25 12:30:00,91.27,91.28,91.25,91.28,11205.0,72.9505,72.9585,72.9345,72.9585,11205.0
2016-11-25 12:40:00,91.28,91.28,91.26,91.27,13557.0,72.9585,72.9585,72.9425,72.9505,13557.0
2016-11-25 12:50:00,91.28,91.39,91.26,91.39,62648.0,72.9585,73.0464,72.9425,73.0464,62648.0
2016-11-28 09:30:00,91.22,91.3,91.14,91.24,52576.0,72.9105,72.9744,72.8466,72.9265,52576.0
2016-11-28 09:40:00,91.17,91.22,91.13,91.22,26406.0,72.8705,72.9105,72.8386,72.9105,26406.0
2016-11-28 09:50:00,91.15,91.23,91.15,91.2,11526.0,72.8545,72.9185,72.8545,72.8945,11526.0
2016-11-28 10:00:00,91.21,91.21,91.15,91.21,33604.0,72.9025,72.9025,72.8545,72.9025,33604.0
2016-11-28 10:10:00,91.21,91.21,91.15,91.16,17015.0,72.9025,72.9025,72.8545,72.8625,17015.0
2016-11-28 10:20:00,91.14,91.18,91.12,91.17,25255.0,72.8466,72.8785,72.8306,72.8705,25255.0
2016-11-28 10:30:00,91.19,91.29,91.15,91.18,9790.0,72.8865,72.9664,72.8545,72.8785,9790.0
2016-11-28 10:40:00,91.18,91.18,91.05,91.06,13173.0,72.8785,72.8785,72.7746,72.7826,13173.0
2016-11-28 10:50:00,91.06,91.1,90.98,90.99,147597.0,72.7826,72.8146,72.7187,72.7267,147597.0
2016-11-28 11:00:00,91.0,91.03,90.98,91.0,12464.0,72.7347,72.7586,72.7187,72.7347,12464.0
2016-11-28 11:10:00,90.98,91.04,90.95,91.02,10647.0,72.7187,72.7666,72.6947,72.7506,10647.0
2016-11-28 11:20:00,91.02,91.1,91.0,91.07,80651.0,72.7506,72.8146,72.7347,72.7906,80651.0
2016-11-28 11:30:00,91.07,91.11,91.06,91.1,34677.0,72.7906,72.8226,72.7826,72.8146,34677.0
2016-11-28 11:40:00,91.07,91.07,91.02,91.02,20244.0,72.7906,72.7906,72.7506,72.7506,20244.0
2016-11-28 11:50:00,91.02,91.1,91.0,91.1,50947.0,72.7506,72.8146,72.7347,72.8146,50947.0
2016-11-28 12:00:00,91.1,91.16,91.09,91.15,11309.0,72.8146,72.8625,72.8066,72.8545,11309.0
2016-11-28 12:10:00,91.16,91.17,91.13,91.17,18151.0,72.8625,72.8705,72.8386,72.8705,18151.0
2016-11-28 12:20:00,91.16,91.17,91.14,91.16,13132.0,72.8625,72.8705,72.8466,72.8625,13132.0
2016-11-28 12:30:00,91.16,91.27,91.16,91.21,19195.0,72.8625,72.9505,72.8625,72.9025,19195.0
2016-11-28 12:40:00,91.2,91.22,91.16,91.2,12764.0,72.8945,72.9105,72.8625,72.8945,12764.0
2016-11-28 12:50:00,91.19,91.23,91.19,91.22,11487.0,72.8865,72.9185,72.8865,72.9105,11487.0
2016-11-28 13:00:00,91.22,91.22,91.16,91.18,8546.0,72.9105,72.9105,72.8625,72.8785,8546.0
2016-11-28 13:10:00,91.17,91.2,91.15,91.19,7283.0,72.8705,72.8945,72.8545,72.8865,7283.0
2016-11-28 13:20:00,91.18,91.21,91.16,91.18,17639.0,72.8785,72.9025,72.8625,72.8785,17639.0
2016-11-28 13:30:00,91.19,91.23,91.18,91.21,53818.0,72.8865,72.9185,72.8785,72.9025,53818.0
2016-11-28 13:40:00,91.21,91.23,91.19,91.21,8530.0,72.9025,72.9185,72.8865,72.9025,8530.0
2016-11-28 13:50:00,91.2,91.22,91.18,91.2,18400.0,72.8945,72.9105,72.8785,72.8945,18400.0
2016-11-28 14:00:00,91.19,91.24,91.19,91.21,14369.0,72.8865,72.9265,72.8865,72.9025,14369.0
2016-11-28 14:10:00,91.22,91.24,91.19,91.2,40569.0,72.9105,72.9265,72.8865,72.8945,40569.0
2016-11-28 14:20:00,91.2,91.2,91.13,91.14,29869.0,72.8945,72.8945,72.8386,72.8466,29869.0
2016-11-28 14:30:00,91.13,91.17,91.12,91.16,19967.0,72.8386,72.8705,72.8306,72.8625,19967.0
2016-11-28 14:40:00,91.15,91.16,91.12,91.13,30494.0,72.8545,72.8625,72.8306,72.8386,30494.0
2016-11-28 14:50:00,91.12,91.13,91.09,91.11,39362.0,72.8306,72.8386,72.8066,72.8226,39362.0
2016-11-28 15:00:00,91.11,91.12,91.08,91.1,31682.0,72.8226,72.8306,72.7986,72.8146,31682.0
2016-11-28 15:10:00,91.09,91.12,91.08,91.1,14406.0,72.8066,72.8306,72.7986,72.8146,14406.0
2016-11-28 15:20:00,91.1,91.11,90.98,90.98,27523.0,72.8146,72.8226,72.7187,72.7187,27523.0
2016-11-28 15:30:00,90.97,91.01,90.96,90.99,17971.0,72.7107,72.7426,72.7027,72.7267,17971.0
2016-11-28 15:40:00,90.98,90.98,90.88,90.89,30294.0,72.7187,72.7187,72.6387,72.6467,30294.0
2016-11-28 15:50:00,90.89,90.96,90.86,90.95,48626.0,72.6467,72.7027,72.6228,72.6947,48626.0
2016-11-29 09:30:00,90.97,90.99,90.83,90.98,55446.0,72.7107,72.7267,72.5988,72.7187,55446.0
2016-11-29 09:40:00,90.97,90.97,90.76,90.76,16201.0,72.7107,72.7107,72.5428,72.5428,16201.0
2016-11-29 09:50:00,90.77,90.83,90.75,90.8,5365.0,72.5508,72.5988,72.5348,72.5748,5365.0
2016-11-29 10:00:00,90.81,90.9,90.81,90.87,24065.0,72.5828,72.6547,72.5828,72.6307,24065.0
2016-11-29 10:10:00,90.9,90.9,90.86,90.89,17541.0,72.6547,72.6547,72.6228,72.6467,17541.0
2016-11-29 10:20:00,90.9,90.95,90.87,90.87,29166.0,72.6547,72.6947,72.6307,72.6307,29166.0
2016-11-29 10:30:00,90.88,90.94,90.88,90.91,10253.0,72.6387,72.6867,72.6387,72.6627,10253.0
2016-11-29 10:40:00,90.92,91.07,90.92,91.04,19567.0,72.6707,72.7906,72.6707,72.7666,19567.0
2016-11-29 10:50:00,91.05,91.07,91.03,91.05,15331.0,72.7746,72.7906,72.7586,72.7746,15331.0
2016-11-29 11:00:00,91.07,91.08,91.05,91.06,28447.0,72.7906,72.7986,72.7746,72.7826,28447.0
2016-11-29 11:10:00,91.07,91.08,91.01,91.02,19630.0,72.7906,72.7986,72.7426,72.7506,19630.0
2016-11-29 11:20:00,91.04,91.1,91.03,91.09,14714.0,72.7666,72.8146,72.7586,72.8066,14714.0
2016-11-29 11:30:00,91.08,91.15,91.08,91.11,26213.0,72.7986,72.8545,72.7986,72.8226,26213.0
2016-11-29 11:40:00,91.12,91.16,91.11,91.11,26500.0,72.8306,72.8625,72.8226,72.8226,26500.0
2016-11-29 11:50:00,91.1,91.12,91.09,91.11,18344.0,72.8146,72.8306,72.8066,72.8226,18344.0
2016-11-29 12:00:00,91.11,91.12,91.09,91.1,23973.0,72.8226,72.8306,72.8066,72.8146,23973.0
2016-11-29 12:10:00,91.1,91.11,91.03,91.05,7624.0,72.8146,72.8226,72.7586,72.7746,7624.0
2016-11-29 12:20:00,91.05,91.05,91.0,91.04,4779.0,72.7746,72.7746,72.7347,72.7666,4779.0
2016-11-29 12:30:00,91.03,91.04,91.01,91.02,3874.0,72.7586,72.7666,72.7426,72.7506,3874.0
2016-11-29 12:40:00,91.01,91.03,91.0,91.02,18101.0,72.7426,72.7586,72.7347,72.7506,18101.0
2016-11-29 12:50:00,91.03,91.09,91.03,91.08,23180.0,72.7586,72.8066,72.7586,72.7986,23180.0
2016-11-29 13:00:00,91.09,91.11,91.07,91.09,9766.0,72.8066,72.8226,72.7906,72.8066,9766.0
2016-11-29 13:10:00,91.08,91.1,91.04,91.06,13195.0,72.7986,72.8146,72.7666,72.7826,13195.0
2016-11-29 13:20:00,91.07,91.1,91.07,91.09,11190.0,72.7906,72.8146,72.7906,72.8066,11190.0
2016-11-29 13:30:00,91.09,91.1,91.08,91.09,24870.0,72.8066,72.8146,72.7986,72.8066,24870.0
2016-11-29 13:40:00,91.1,91.12,91.07,91.1,31481.0,72.8146,72.8306,72.7906,72.8146,31481.0
2016-11-29 13:50:00,91.1,91.15,91.09,91.14,12848.0,72.8146,72.8545,72.8066,72.8466,12848.0
2016-11-29 14:00:00,91.14,91.16,91.12,91.14,19435.0,72.8466,72.8625,72.8306,72.8466,19435.0
2016-11-29 14:10:00,91.14,91.15,91.12,91.14,47640.0,72.8466,72.8545,72.8306,72.8466,47640.0
2016-11-29 14:20:00,91.13,91.13,91.11,91.13,25854.0,72.8386,72.8386,72.8226,72.8386,25854.0
2016-11-29 14:30:00,91.12,91.16,91.1,91.15,12030.0,72.8306,72.8625,72.8146,72.8545,12030.0
2016-11-29 14:40:00,91.16,91.2,91.15,91.17,25133.0,72.8625,72.8945,72.8545,72.8705,25133.0
2016-11-29 14:50:00,91.17,91.19,91.12,91.13,23139.0,72.8705,72.8865,72.8306,72.8386,23139.0
2016-11-29 15:00:00,91.14,91.14,91.03,91.03,24488.0,72.8466,72.8466,72.7586,72.7586,24488.0
2016-11-29 15:10:00,91.03,91.05,91.0,91.0,67593.0,72.7586,72.7746,72.7347,72.7347,67593.0
2016-11-29 15:20:00,91.01,91.05,91.0,91.03,15188.0,72.7426,72.7746,72.7347,72.7586,15188.0
2016-11-29 15:30:00,91.03,91.03,90.98,90.98,42507.0,72.7586,72.7586,72.7187,72.7187,42507.0
2016-11-29 15:40:00,90.95,90.98,90.91,90.96,30871.0,72.6947,72.7187,72.6627,72.7027,30871.0
2016-11-29 15:50:00,90.95,91.01,90.94,90.99,46192.0,72.6947,72.7426,72.6867,72.7267,46192.0
2016-11-30 09:30:00,91.53,91.58,91.4,91.52,44229.0,73.1583,73.1982,73.0544,73.1503,44229.0
2016-11-30 09:40:00,91.53,91.55,91.49,91.5,10948.0,73.1583,73.1743,73.1263,73.1343,10948.0
2016-11-30 09:50:00,91.51,91.51,91.39,91.43,10068.0,73.1423,73.1423,73.0464,73.0783,10068.0
2016-11-30 10:00:00,91.41,91.48,91.38,91.47,32356.0,73.0624,73.1183,73.0384,73.1103,32356.0
2016-11-30 10:10:00,91.49,91.5,91.38,91.38,10012.0,73.1263,73.1343,73.0384,73.0384,10012.0
2016-11-30 10:20:00,91.38,91.43,91.35,91.37,39641.0,73.0384,73.0783,73.0144,73.0304,39641.0
2016-11-30 10:30:00,91.37,91.48,91.37,91.45,21146.0,73.0304,73.1183,73.0304,73.0943,21146.0
2016-11-30 10:40:00,91.44,91.49,91.44,91.48,10860.0,73.0863,73.1263,73.0863,73.1183,10860.0
2016-11-30 10:50:00,91.47,91.5,91.43,91.45,98734.0,73.1103,73.1343,73.0783,73.0943,98734.0
2016-11-30 11:00:00,91.45,91.52,91.42,91.52,32927.0,73.0943,73.1503,73.0704,73.1503,32927.0
2016-11-30 11:10:00,91.54,91.6,91.53,91.59,11034.0,73.1663,73.2142,73.1583,73.2062,11034.0
2016-11-30 11:20:00,91.59,91.64,91.45,91.45,34101.0,73.2062,73.2462,73.0943,73.0943,34101.0
2016-11-30 11:30:00,91.45,91.52,91.4,91.51,31856.0,73.0943,73.1503,73.0544,73.1423,31856.0
2016-11-30 11:40:00,91.51,91.56,91.5,91.54,24979.0,73.1423,73.1823,73.1343,73.1663,24979.0
2016-11-30 11:50:00,91.54,91.55,91.5,91.51,17062.0,73.1663,73.1743,73.1343,73.1423,17062.0
2016-11-30 12:00:00,91.51,91.53,91.45,91.45,57339.0,73.1423,73.1583,73.0943,73.0943,57339.0
2016-11-30 12:10:00,91.45,91.48,91.42,91.47,51057.0,73.0943,73.1183,73.0704,73.1103,51057.0
2016-11-30 12:20:00,91.48,91.51,91.45,91.46,16867.0,73.1183,73.1423,73.0943,73.1023,16867.0
2016-11-30 12:30:00,91.45,91.5,91.45,91.47,13979.0,73.0943,73.1343,73.0943,73.1103,13979.0
2016-11-30 12:40:00,91.47,91.52,91.45,91.47,14898.0,73.1103,73.1503,73.0943,73.1103,14898.0
2016-11-30 12:50:00,91.46,91.49,91.44,91.49,21211.0,73.1023,73.1263,73.0863,73.1263,21211.0
2016-11-30 13:00:00,91.48,91.51,91.46,91.5,8211.0,73.1183,73.1423,73.1023,73.1343,8211.0
2016-11-30 13:10:00,91.5,91.52,91.48,91.52,7641.0,73.1343,73.1503,73.1183,73.1503,7641.0
2016-11-30 13:20:00,91.54,91.56,91.49,91.51,10953.0,73.1663,73.1823,73.1263,73.1423,10953.0
2016-11-30 13:30:00,91.5,91.54,91.5,91.52,29364.0,73.1343,73.1663,73.1343,73.1503,29364.0
2016-11-30 13:40:00,91.51,91.56,91.49,91.55,33186.0,73.1423,73.1823,73.1263,73.1743,33186.0
2016-11-30 13:50:00,91.56,91.58,91.53,91.53,21352.0,73.1823,73.1982,73.1583,73.1583,21352.0
2016-11-30 14:00:00,91.54,91.55,91.34,91.38,40012.0,73.1663,73.1743,73.0064,73.0384,40012.0
2016-11-30 14:10:00,91.37,91.4,91.32,91.38,20377.0,73.0304,73.0544,72.9904,73.0384,20377.0
2016-11-30 14:20:00,91.37,91.39,91.34,91.37,44182.0,73.0304,73.0464,73.0064,73.0304,44182.0
2016-11-30 14:30:00,91.37,91.37,91.28,91.29,32602.0,73.0304,73.0304,72.9585,72.9664,32602.0
2016-11-30 14:40:00,91.29,91.3,91.24,91.28,32069.0,72.9664,72.9744,72.9265,72.9585,32069.0
2016-11-30 14:50:00,91.29,91.35,91.29,91.3,82357.0,72.9664,73.0144,72.9664,72.9744,82357.0
2016-11-30 15:00:00,91.3,91.31,91.25,91.26,26957.0,72.9744,72.9824,72.9345,72.9425,26957.0
2016-11-30 15:10:00,91.27,91.39,91.24,91.38,119778.0,72.9505,73.0464,72.9265,73.0384,119778.0
2016-11-30 15:20:00,91.39,91.48,91.38,91.46,37819.0,73.0464,73.1183,73.0384,73.1023,37819.0
2016-11-30 15:30:00,91.45,91.46,91.39,91.41,29118.0,73.0943,73.1023,73.0464,73.0624,29118.0
2016-11-30 15:40:00,91.41,91.44,91.37,91.42,18573.0,73.0624,73.0863,73.0304,73.0704,18573.0
2016-11-30 15:50:00,91.41,91.41,91.21,91.21,50091.0,73.0624,73.0624,72.9025,72.9025,50091.0
2016-12-01 09:30:00,91.49,91.49,91.31,91.4,44350.0,73.1263,73.1263,72.9824,73.0544,44350.0
2016-12-01 09:40:00,91.38,91.53,91.36,91.51,10145.0,73.0384,73.1583,73.0224,73.1423,10145.0
2016-12-01 09:50:00,91.51,91.52,91.34,91.47,11496.0,73.1423,73.1503,73.0064,73.1103,11496.0
2016-12-01 10:00:00,91.45,91.58,91.44,91.57,26741.0,73.0943,73.1982,73.0863,73.1902,26741.0
2016-12-01 10:10:00,91.56,91.61,91.49,91.6,22377.0,73.1823,73.2222,73.1263,73.2142,22377.0
2016-12-01 10:20:00,91.62,91.68,91.52,91.61,29423.0,73.2302,73.2782,73.1503,73.2222,29423.0
2016-12-01 10:30:00,91.59,91.7,91.53,91.63,27678.0,73.2062,73.2942,73.1583,73.2382,27678.0
2016-12-01 10:40:00,91.63,91.65,91.55,91.55,23537.0,73.2382,73.2542,73.1743,73.1743,23537.0
2016-12-01 10:50:00,91.55,91.62,91.53,91.6,11868.0,73.1743,73.2302,73.1583,73.2142,11868.0
2016-12-01 11:00:00,91.59,91.67,91.58,91.66,14407.0,73.2062,73.2702,73.1982,73.2622,14407.0
2016-12-01 11:10:00,91.63,91.64,91.53,91.54,21001.0,73.2382,73.2462,73.1583,73.1663,21001.0
2016-12-01 11:20:00,91.54,91.64,91.51,91.58,17342.0,73.1663,73.2462,73.1423,73.1982,17342.0
2016-12-01 11:30:00,91.59,91.68,91.58,91.68,60415.0,73.2062,73.2782,73.1982,73.2782,60415.0
2016-12-01 11:40:00,91.66,91.75,91.64,91.72,20665.0,73.2622,73.3341,73.2462,73.3101,20665.0
2016-12-01 11:50:00,91.75,91.75,91.68,91.7,22484.0,73.3341,73.3341,73.2782,73.2942,22484.0
2016-12-01 12:00:00,91.71,91.73,91.62,91.63,7836.0,73.3021,73.3181,73.2302,73.2382,7836.0
2016-12-01 12:10:00,91.62,91.65,91.6,91.64,37728.0,73.2302,73.2542,73.2142,73.2462,37728.0
2016-12-01 12:20:00,91.64,91.65,91.57,91.61,16076.0,73.2462,73.2542,73.1902,73.2222,16076.0
2016-12-01 12:30:00,91.61,91.67,91.61,91.64,9268.0,73.2222,73.2702,73.2222,73.2462,9268.0
2016-12-01 12:40:00,91.64,91.65,91.53,91.53,18802.0,73.2462,73.2542,73.1583,73.1583,18802.0
2016-12-01 12:50:00,91.55,91.57,91.48,91.49,53302.0,73.1743,73.1902,73.1183,73.1263,53302.0
2016-12-01 13:00:00,91.49,91.49,91.37,91.38,37961.0,73.1263,73.1263,73.0304,73.0384,37961.0
2016-12-01 13:10:00,91.43,91.45,91.39,91.44,41661.0,73.0783,73.0943,73.0464,73.0863,41661.0
2016-12-01 13:20:00,91.43,91.43,91.36,91.4,11668.0,73.0783,73.0783,73.0224,73.0544,11668.0
2016-12-01 13:30:00,91.41,91.47,91.38,91.45,23455.0,73.0624,73.1103,73.0384,73.0943,23455.0
2016-12-01 13:40:00,91.48,91.49,91.41,91.42,21869.0,73.1183,73.1263,73.0624,73.0704,21869.0
2016-12-01 13:50:00,91.42,91.42,91.33,91.33,38573.0,73.0704,73.0704,72.9984,72.9984,38573.0
2016-12-01 14:00:00,91.35,91.44,91.34,91.39,40786.0,73.0144,73.0863,73.0064,73.0464,40786.0
2016-12-01 14:10:00,91.4,91.5,91.37,91.49,14466.0,73.0544,73.1343,73.0304,73.1263,14466.0
2016-12-01 14:20:00,91.48,91.48,91.41,91.41,16946.0,73.1183,73.1183,73.0624,73.0624,16946.0
2016-12-01 14:30:00,91.41,91.46,91.38,91.44,18394.0,73.0624,73.1023,73.0384,73.0863,18394.0
2016-12-01 14:40:00,91.42,91.47,91.39,91.39,22086.0,73.0704,73.1103,73.0464,73.0464,22086.0
2016-12-01 14:50:00,91.39,91.45,91.38,91.44,16455.0,73.0464,73.0943,73.0384,73.0863,16455.0
2016-12-01 15:00:00,91.43,91.47,91.39,91.4,27995.0,73.0783,73.1103,73.0464,73.0544,27995.0
2016-12-01 15:10:00,91.4,91.44,91.36,91.37,62487.0,73.0544,73.0863,73.0224,73.0304,62487.0
2016-12-01 15:20:00,91.37,91.38,91.33,91.36,50800.0,73.0304,73.0384,72.9984,73.0224,50800.0
2016-12-01 15:30:00,91.36,91.36,91.29,91.32,86683.0,73.0224,73.0224,72.9664,72.9904,86683.0
2016-12-01 15:40:00,91.31,91.37,91.3,91.3,24296.0,72.9824,73.0304,72.9744,72.9744,24296.0
2016-12-01 15:50:00,91.3,91.47,91.3,91.44,51630.0,72.9744,73.1103,72.9744,73.0863,51630.0
2016-12-02 09:30:00,91.51,91.51,91.27,91.39,50320.0,73.1423,73.1423,72.9505,73.0464,50320.0
2016-12-02 09:40:00,91.37,91.45,91.35,91.45,56088.0,73.0304,73.0943,73.0144,73.0943,56088.0
2016-12-02 09:50:00,91.46,91.56,91.44,91.54,7438.0,73.1023,73.1823,73.0863,73.1663,7438.0
2016-12-02 10:00:00,91.55,91.59,91.48,91.51,15692.0,73.1743,73.2062,73.1183,73.1423,15692.0
2016-12-02 10:10:00,91.5,91.53,91.47,91.52,16664.0,73.1343,73.1583,73.1103,73.1503,16664.0
2016-12-02 10:20:00,91.54,91.54,91.44,91.49,8557.0,73.1663,73.1663,73.0863,73.1263,8557.0
2016-12-02 10:30:00,91.5,91.54,91.48,91.54,6842.0,73.1343,73.1663,73.1183,73.1663,6842.0
2016-12-02 10:40:00,91.55,91.62,91.51,91.53,12427.0,73.1743,73.2302,73.1423,73.1583,12427.0
2016-12-02 10:50:00,91.53,91.58,91.53,91.54,13735.0,73.1583,73.1982,73.1583,73.1663,13735.0
2016-12-02 11:00:00,91.53,91.62,91.53,91.6,21821.0,73.1583,73.2302,73.1583,73.2142,21821.0
2016-12-02 11:10:00,91.59,91.61,91.56,91.58,15739.0,73.2062,73.2222,73.1823,73.1982,15739.0
2016-12-02 11:20:00,91.6,91.6,91.53,91.54,13283.0,73.2142,73.2142,73.1583,73.1663,13283.0
2016-12-02 11:30:00,91.52,91.53,91.49,91.51,7012.0,73.1503,73.1583,73.1263,73.1423,7012.0
2016-12-02 11:40:00,91.51,91.53,91.48,91.48,14299.0,73.1423,73.1583,73.1183,73.1183,14299.0
2016-12-02 11:50:00,91.5,91.51,91.46,91.47,23940.0,73.1343,73.1423,73.1023,73.1103,23940.0
2016-12-02 12:00:00,91.46,91.46,91.34,91.35,38658.0,73.1023,73.1023,73.0064,73.0144,38658.0
2016-12-02 12:10:00,91.35,91.38,91.34,91.38,5935.0,73.0144,73.0384,73.0064,73.0384,5935.0
2016-12-02 12:20:00,91.38,91.4,91.35,91.37,16511.0,73.0384,73.0544,73.0144,73.0304,16511.0
2016-12-02 12:30:00,91.37,91.37,91.27,91.28,13358.0,73.0304,73.0304,72.9505,72.9585,13358.0
2016-12-02 12:40:00,91.28,91.36,91.27,91.34,10537.0,72.9585,73.0224,72.9505,73.0064,10537.0
2016-12-02 12:50:00,91.39,91.46,91.39,91.44,12374.0,73.0464,73.1023,73.0464,73.0863,12374.0
2016-12-02 13:00:00,91.43,91.43,91.32,91.34,10166.0,73.0783,73.0783,72.9904,73.0064,10166.0
2016-12-02 13:10:00,91.36,91.38,91.24,91.28,22748.0,73.0224,73.0384,72.9265,72.9585,22748.0
2016-12-02 13:20:00,91.29,91.29,91.23,91.25,18374.0,72.9664,72.9664,72.9185,72.9345,18374.0
2016-12-02 13:30:00,91.25,91.3,91.24,91.28,26812.0,72.9345,72.9744,72.9265,72.9585,26812.0
2016-12-02 13:40:00,91.28,91.31,91.27,91.29,31413.0,72.9585,72.9824,72.9505,72.9664,31413.0
2016-12-02 13:50:00,91.3,91.3,91.25,91.26,6525.0,72.9744,72.9744,72.9345,72.9425,6525.0
2016-12-02 14:00:00,91.26,91.28,91.21,91.22,51135.0,72.9425,72.9585,72.9025,72.9105,51135.0
2016-12-02 14:10:00,91.22,91.28,91.21,91.28,54354.0,72.9105,72.9585,72.9025,72.9585,54354.0
2016-12-02 14:20:00,91.28,91.31,91.27,91.27,15487.0,72.9585,72.9824,72.9505,72.9505,15487.0
2016-12-02 14:30:00,91.29,91.33,91.27,91.31,13215.0,72.9664,72.9984,72.9505,72.9824,13215.0
2016-12-02 14:40:00,91.3,91.33,91.29,91.32,15511.0,72.9744,72.9984,72.9664,72.9904,15511.0
2016-12-02 14:50:00,91.31,91.32,91.27,91.28,33789.0,72.9824,72.9904,72.9505,72.9585,33789.0
2016-12-02 15:00:00,91.27,91.31,91.27,91.3,28978.0,72.9505,72.9824,72.9505,72.9744,28978.0
2016-12-02 15:10:00,91.29,91.31,91.27,91.29,26432.0,72.9664,72.9824,72.9505,72.9664,26432.0
2016-12-02 15:20:00,91.29,91.37,91.29,91.37,40131.0,72.9664,73.0304,72.9664,73.0304,40131.0
2016-12-02 15:30:00,91.38,91.48,91.38,91.39,24338.0,73.0384,73.1183,73.0384,73.0464,24338.0
2016-12-02 15:40:00,91.39,91.4,91.33,91.36,88621.0,73.0464,73.0544,72.9984,73.0224,88621.0
2016-12-02 15:50:00,91.36,91.38,91.32,91.34,46666.0,73.0224,73.0384,72.9904,73.0064,46666.0
2016-12-05 09:30:00,91.77,91.81,91.52,91.77,54322.0,73.3501,73.3821,73.1503,73.3501,54322.0
2016-12-05 09:40:00,91.75,91.9,91.75,91.88,10287.0,73.3341,73.454,73.3341,73.438,10287.0
2016-12-05 09:50:00,91.89,91.97,91.89,91.96,15836.0,73.446,73.51,73.446,73.502,15836.0
2016-12-05 10:00:00,91.98,92.01,91.95,92.0,42795.0,73.518,73.5419,73.494,73.5339,42795.0
2016-12-05 10:10:00,91.99,92.01,91.91,91.93,19728.0,73.5259,73.5419,73.462,73.478,19728.0
2016-12-05 10:20:00,91.93,91.94,91.87,91.9,17078.0,73.478,73.486,73.43,73.454,17078.0
2016-12-05 10:30:00,91.91,91.94,91.86,91.88,19061.0,73.462,73.486,73.422,73.438,19061.0
2016-12-05 10:40:00,91.88,91.91,91.84,91.91,11850.0,73.438,73.462,73.4061,73.462,11850.0
2016-12-05 10:50:00,91.89,91.93,91.88,91.92,27930.0,73.446,73.478,73.438,73.47,27930.0
2016-12-05 11:00:00,91.92,91.96,91.91,91.92,8137.0,73.47,73.502,73.462,73.47,8137.0
2016-12-05 11:10:00,91.92,91.95,91.91,91.94,9771.0,73.47,73.494,73.462,73.486,9771.0
2016-12-05 11:20:00,91.94,91.96,91.87,91.88,17780.0,73.486,73.502,73.43,73.438,17780.0
2016-12-05 11:30:00,91.88,91.9,91.84,91.89,22072.0,73.438,73.454,73.4061,73.446,22072.0
2016-12-05 11:40:00,91.88,91.94,91.87,91.91,50424.0,73.438,73.486,73.43,73.462,50424.0
2016-12-05 11:50:00,91.89,91.9,91.81,91.83,9088.0,73.446,73.454,73.3821,73.3981,9088.0
2016-12-05 12:00:00,91.84,91.85,91.75,91.78,11543.0,73.4061,73.414,73.3341,73.3581,11543.0
2016-12-05 12:10:00,91.78,91.83,91.77,91.81,13699.0,73.3581,73.3981,73.3501,73.3821,13699.0
2016-12-05 12:20:00,91.82,91.83,91.76,91.78,38441.0,73.3901,73.3981,73.3421,73.3581,38441.0
2016-12-05 12:30:00,91.78,91.8,91.7,91.71,39110.0,73.3581,73.3741,73.2942,73.3021,39110.0
2016-12-05 12:40:00,91.72,91.75,91.69,91.74,6575.0,73.3101,73.3341,73.2862,73.3261,6575.0
2016-12-05 12:50:00,91.75,91.77,91.72,91.76,46220.0,73.3341,73.3501,73.3101,73.3421,46220.0
2016-12-05 13:00:00,91.77,91.81,91.76,91.78,10549.0,73.3501,73.3821,73.3421,73.3581,10549.0
2016-12-05 13:10:00,91.79,91.8,91.75,91.79,9562.0,73.3661,73.3741,73.3341,73.3661,9562.0
2016-12-05 13:20:00,91.8,91.8,91.76,91.78,18644.0,73.3741,73.3741,73.3421,73.3581,18644.0
2016-12-05 13:30:00,91.78,91.78,91.73,91.74,20368.0,73.3581,73.3581,73.3181,73.3261,20368.0
2016-12-05 13:40:00,91.74,91.77,91.73,91.76,4166.0,73.3261,73.3501,73.3181,73.3421,4166.0
2016-12-05 13:50:00,91.76,91.77,91.73,91.74,28608.0,73.3421,73.3501,73.3181,73.3261,28608.0
2016-12-05 14:00:00,91.73,91.73,91.66,91.69,23376.0,73.3181,73.3181,73.2622,73.2862,23376.0
2016-12-05 14:10:00,91.68,91.68,91.63,91.65,58977.0,73.2782,73.2782,73.2382,73.2542,58977.0
2016-12-05 14:20:00,91.66,91.67,91.61,91.66,37360.0,73.2622,73.2702,73.2222,73.2622,37360.0
2016-12-05 14:30:00,91.65,91.67,91.59,91.63,25162.0,73.2542,73.2702,73.2062,73.2382,25162.0
2016-12-05 14:40:00,91.65,91.68,91.64,91.68,33204.0,73.2542,73.2782,73.2462,73.2782,33204.0
2016-12-05 14:50:00,91.67,91.71,91.67,91.69,37537.0,73.2702,73.3021,73.2702,73.2862,37537.0
2016-12-05 15:00:00,91.7,91.74,91.7,91.73,47900.0,73.2942,73.3261,73.2942,73.3181,47900.0
2016-12-05 15:10:00,91.75,91.78,91.74,91.78,22941.0,73.3341,73.3581,73.3261,73.3581,22941.0
2016-12-05 15:20:00,91.77,91.8,91.76,91.79,12913.0,73.3501,73.3741,73.3421,73.3661,12913.0
2016-12-05 15:30:00,91.79,91.8,91.76,91.78,19258.0,73.3661,73.3741,73.3421,73.3581,19258.0
2016-12-05 15:40:00,91.77,91.81,91.77,91.79,23284.0,73.3501,73.3821,73.3501,73.3661,23284.0
2016-12-05 15:50:00,91.79,91.84,91.78,91.83,55145.0,73.3661,73.4061,73.3581,73.3981,55145.0
2016-12-06 09:30:00,91.99,91.99,91.75,91.77,44526.0,73.5259,73.5259,73.3341,73.3501,44526.0
2016-12-06 09:40:00,91.76,91.77,91.68,91.75,29038.0,73.3421,73.3501,73.2782,73.3341,29038.0
2016-12-06 09:50:00,91.76,91.77,91.64,91.65,6843.0,73.3421,73.3501,73.2462,73.2542,6843.0
2016-12-06 10:00:00,91.65,91.73,91.65,91.71,39764.0,73.2542,73.3181,73.2542,73.3021,39764.0
2016-12-06 10:10:00,91.7,91.72,91.65,91.71,31850.0,73.2942,73.3101,73.2542,73.3021,31850.0
2016-12-06 10:20:00,91.71,91.74,91.68,91.69,23925.0,73.3021,73.3261,73.2782,73.2862,23925.0
2016-12-06 10:30:00,91.71,91.82,91.69,91.82,8062.0,73.3021,73.3901,73.2862,73.3901,8062.0
2016-12-06 10:40:00,91.81,91.88,91.81,91.85,12515.0,73.3821,73.438,73.3821,73.414,12515.0
2016-12-06 10:50:00,91.81,91.85,91.8,91.84,14852.0,73.3821,73.414,73.3741,73.4061,14852.0
2016-12-06 11:00:00,91.84,91.85,91.79,91.81,20166.0,73.4061,73.414,73.3661,73.3821,20166.0
2016-12-06 11:10:00,91.81,91.83,91.79,91.83,10019.0,73.3821,73.3981,73.3661,73.3981,10019.0
2016-12-06 11:20:00,91.83,91.93,91.83,91.92,13752.0,73.3981,73.478,73.3981,73.47,13752.0
2016-12-06 11:30:00,91.92,91.92,91.84,91.86,19114.0,73.47,73.47,73.4061,73.422,19114.0
2016-12-06 11:40:00,91.86,91.9,91.86,91.88,13082.0,73.422,73.454,73.422,73.438,13082.0
2016-12-06 11:50:00,91.89,91.93,91.89,91.92,203808.0,73.446,73.478,73.446,73.47,203808.0
2016-12-06 12:00:00,91.94,91.99,91.92,91.96,30008.0,73.486,73.5259,73.47,73.502,30008.0
2016-12-06 12:10:00,91.97,91.97,91.94,91.97,15924.0,73.51,73.51,73.486,73.51,15924.0
2016-12-06 12:20:00,91.98,92.05,91.97,92.05,27686.0,73.518,73.5739,73.51,73.5739,27686.0
2016-12-06 12:30:00,92.05,92.08,92.04,92.08,22786.0,73.5739,73.5979,73.5659,73.5979,22786.0
2016-12-06 12:40:00,92.06,92.09,92.05,92.08,10569.0,73.5819,73.6059,73.5739,73.5979,10569.0
2016-12-06 12:50:00,92.05,92.09,92.04,92.08,22640.0,73.5739,73.6059,73.5659,73.5979,22640.0
2016-12-06 13:00:00,92.09,92.13,92.08,92.09,6264.0,73.6059,73.6378,73.5979,73.6059,6264.0
2016-12-06 13:10:00,92.1,92.11,92.07,92.1,6296.0,73.6139,73.6219,73.5899,73.6139,6296.0
2016-12-06 13:20:00,92.08,92.09,92.05,92.07,8691.0,73.5979,73.6059,73.5739,73.5899,8691.0
2016-12-06 13:30:00,92.07,92.07,92.01,92.04,12401.0,73.5899,73.5899,73.5419,73.5659,12401.0
2016-12-06 13:40:00,92.05,92.08,92.04,92.05,35164.0,73.5739,73.5979,73.5659,73.5739,35164.0
2016-12-06 13:50:00,92.07,92.1,92.05,92.09,52950.0,73.5899,73.6139,73.5739,73.6059,52950.0
2016-12-06 14:00:00,92.09,92.11,92.07,92.08,27358.0,73.6059,73.6219,73.5899,73.5979,27358.0
2016-12-06 14:10:00,92.07,92.1,92.07,92.09,22966.0,73.5899,73.6139,73.5899,73.6059,22966.0
2016-12-06 14:20:00,92.08,92.13,92.06,92.1,31358.0,73.5979,73.6378,73.5819,73.6139,31358.0
2016-12-06 14:30:00,92.12,92.14,92.09,92.11,15839.0,73.6299,73.6458,73.6059,73.6219,15839.0
2016-12-06 14:40:00,92.13,92.16,92.12,92.15,22544.0,73.6378,73.6618,73.6299,73.6538,22544.0
2016-12-06 14:50:00,92.16,92.19,92.13,92.17,23249.0,73.6618,73.6858,73.6378,73.6698,23249.0
2016-12-06 15:00:00,92.17,92.19,92.16,92.17,39831.0,73.6698,73.6858,73.6618,73.6698,39831.0
2016-12-06 15:10:00,92.16,92.16,92.11,92.13,125544.0,73.6618,73.6618,73.6219,73.6378,125544.0
2016-12-06 15:20:00,92.14,92.14,92.07,92.08,18450.0,73.6458,73.6458,73.5899,73.5979,18450.0
2016-12-06 15:30:00,92.09,92.13,92.08,92.12,27516.0,73.6059,73.6378,73.5979,73.6299,27516.0
2016-12-06 15:40:00,92.13,92.2,92.11,92.18,32990.0,73.6378,73.6938,73.6219,73.6778,32990.0
2016-12-06 15:50:00,92.17,92.25,92.15,92.21,37533.0,73.6698,73.7338,73.6538,73.7018,37533.0
2016-12-07 09:30:00,92.21,92.28,92.1,92.19,69336.0,73.7018,73.7577,73.6139,73.6858,69336.0
2016-12-07 09:40:00,92.19,92.23,92.16,92.18,14797.0,73.6858,73.7178,73.6618,73.6778,14797.0
2016-12-07 09:50:00,92.2,92.24,92.18,92.23,8207.0,73.6938,73.7258,73.6778,73.7178,8207.0
2016-12-07 10:00:00,92.23,92.37,92.23,92.37,35580.0,73.7178,73.8297,73.7178,73.8297,35580.0
2016-12-07 10:10:00,92.38,92.43,92.35,92.41,19738.0,73.8377,73.8776,73.8137,73.8616,19738.0
2016-12-07 10:20:00,92.41,92.45,92.4,92.45,16101.0,73.8616,73.8936,73.8537,73.8936,16101.0
2016-12-07 10:30:00,92.44,92.46,92.34,92.35,36964.0,73.8856,73.9016,73.8057,73.8137,36964.0
2016-12-07 10:40:00,92.35,92.42,92.34,92.42,12950.0,73.8137,73.8696,73.8057,73.8696,12950.0
2016-12-07 10:50:00,92.42,92.44,92.39,92.43,22676.0,73.8696,73.8856,73.8457,73.8776,22676.0
2016-12-07 11:00:00,92.42,92.43,92.39,92.41,18767.0,73.8696,73.8776,73.8457,73.8616,18767.0
2016-12-07 11:10:00,92.41,92.43,92.39,92.4,10631.0,73.8616,73.8776,73.8457,73.8537,10631.0
2016-12-07 11:20:00,92.41,92.43,92.38,92.39,29546.0,73.8616,73.8776,73.8377,73.8457,29546.0
2016-12-07 11:30:00,92.39,92.46,92.38,92.44,26512.0,73.8457,73.9016,73.8377,73.8856,26512.0
2016-12-07 11:40:00,92.44,92.48,92.43,92.48,28476.0,73.8856,73.9176,73.8776,73.9176,28476.0
2016-12-07 11:50:00,92.47,92.57,92.47,92.56,12786.0,73.9096,73.9895,73.9096,73.9815,12786.0
2016-12-07 12:00:00,92.56,92.61,92.51,92.6,18859.0,73.9815,74.0215,73.9416,74.0135,18859.0
2016-12-07 12:10:00,92.6,92.61,92.57,92.59,58063.0,74.0135,74.0215,73.9895,74.0055,58063.0
2016-12-07 12:20:00,92.59,92.63,92.58,92.6,14692.0,74.0055,74.0375,73.9975,74.0135,14692.0
2016-12-07 12:30:00,92.6,92.62,92.59,92.61,30569.0,74.0135,74.0295,74.0055,74.0215,30569.0
2016-12-07 12:40:00,92.6,92.68,92.6,92.66,16540.0,74.0135,74.0774,74.0135,74.0615,16540.0
2016-12-07 12:50:00,92.65,92.77,92.64,92.77,34628.0,74.0535,74.1494,74.0455,74.1494,34628.0
2016-12-07 13:00:00,92.76,92.86,92.75,92.81,55222.0,74.1414,74.2213,74.1334,74.1814,55222.0
2016-12-07 13:10:00,92.84,92.86,92.81,92.84,24118.0,74.2053,74.2213,74.1814,74.2053,24118.0
2016-12-07 13:20:00,92.86,93.04,92.86,92.99,53198.0,74.2213,74.3652,74.2213,74.3252,53198.0
2016-12-07 13:30:00,92.96,93.09,92.96,93.04,69405.0,74.3012,74.4052,74.3012,74.3652,69405.0
2016-12-07 13:40:00,93.06,93.1,93.04,93.09,40789.0,74.3812,74.4131,74.3652,74.4052,40789.0
2016-12-07 13:50:00,93.11,93.28,93.1,93.25,41432.0,74.4211,74.557,74.4131,74.533,41432.0
2016-12-07 14:00:00,93.25,93.26,93.17,93.2,174110.0,74.533,74.541,74.4691,74.4931,174110.0
2016-12-07 14:10:00,93.2,93.25,93.18,93.23,43376.0,74.4931,74.533,74.4771,74.5171,43376.0
2016-12-07 14:20:00,93.21,93.25,93.11,93.13,51250.0,74.5011,74.533,74.4211,74.4371,51250.0
2016-12-07 14:30:00,93.13,93.14,93.1,93.11,36435.0,74.4371,74.4451,74.4131,74.4211,36435.0
2016-12-07 14:40:00,93.11,93.16,93.1,93.14,33177.0,74.4211,74.4611,74.4131,74.4451,33177.0
2016-12-07 14:50:00,93.14,93.26,93.13,93.23,23174.0,74.4451,74.541,74.4371,74.5171,23174.0
2016-12-07 15:00:00,93.22,93.29,93.15,93.25,110586.0,74.5091,74.565,74.4531,74.533,110586.0
2016-12-07 15:10:00,93.25,93.26,93.21,93.25,58886.0,74.533,74.541,74.5011,74.533,58886.0
2016-12-07 15:20:00,93.25,93.41,93.24,93.38,42349.0,74.533,74.6609,74.525,74.6369,42349.0
2016-12-07 15:30:00,93.37,93.52,93.36,93.48,45738.0,74.629,74.7488,74.621,74.7169,45738.0
2016-12-07 15:40:00,93.48,93.48,93.31,93.32,41138.0,74.7169,74.7169,74.581,74.589,41138.0
2016-12-07 15:50:00,93.31,93.48,93.31,93.48,47984.0,74.581,74.7169,74.581,74.7169,47984.0
2016-12-08 09:30:00,93.49,93.59,93.46,93.57,39919.0,74.7249,74.8048,74.7009,74.7888,39919.0
2016-12-08 09:40:00,93.6,93.67,93.53,93.58,24984.0,74.8128,74.8687,74.7568,74.7968,24984.0
2016-12-08 09:50:00,93.58,93.66,93.46,93.5,22605.0,74.7968,74.8607,74.7009,74.7329,22605.0
2016-12-08 10:00:00,93.51,93.51,93.37,93.44,53404.0,74.7409,74.7409,74.629,74.6849,53404.0
2016-12-08 10:10:00,93.41,93.42,93.3,93.38,23952.0,74.6609,74.6689,74.573,74.6369,23952.0
2016-12-08 10:20:00,93.37,93.39,93.34,93.37,17987.0,74.629,74.6449,74.605,74.629,17987.0
2016-12-08 10:30:00,93.37,93.42,93.36,93.42,14251.0,74.629,74.6689,74.621,74.6689,14251.0
2016-12-08 10:40:00,93.46,93.5,93.4,93.44,10482.0,74.7009,74.7329,74.6529,74.6849,10482.0
2016-12-08 10:50:00,93.44,93.48,93.42,93.48,16974.0,74.6849,74.7169,74.6689,74.7169,16974.0
2016-12-08 11:00:00,93.46,93.54,93.46,93.53,10620.0,74.7009,74.7648,74.7009,74.7568,10620.0
2016-12-08 11:10:00,93.5,93.54,93.43,93.46,32712.0,74.7329,74.7648,74.6769,74.7009,32712.0
2016-12-08 11:20:00,93.48,93.55,93.48,93.49,13965.0,74.7169,74.7728,74.7169,74.7249,13965.0
2016-12-08 11:30:00,93.5,93.5,93.43,93.45,50449.0,74.7329,74.7329,74.6769,74.6929,50449.0
2016-12-08 11:40:00,93.44,93.56,93.44,93.55,39659.0,74.6849,74.7808,74.6849,74.7728,39659.0
2016-12-08 11:50:00,93.54,93.56,93.49,93.56,19830.0,74.7648,74.7808,74.7249,74.7808,19830.0
2016-12-08 12:00:00,93.55,93.58,93.54,93.58,45986.0,74.7728,74.7968,74.7648,74.7968,45986.0
2016-12-08 12:10:00,93.58,93.61,93.57,93.61,10382.0,74.7968,74.8208,74.7888,74.8208,10382.0
2016-12-08 12:20:00,93.62,93.79,93.61,93.75,30564.0,74.8288,74.9647,74.8208,74.9327,30564.0
2016-12-08 12:30:00,93.77,93.83,93.75,93.79,18318.0,74.9487,74.9966,74.9327,74.9647,18318.0
2016-12-08 12:40:00,93.78,93.9,93.77,93.87,13777.0,74.9567,75.0526,74.9487,75.0286,13777.0
2016-12-08 12:50:00,93.89,93.89,93.79,93.82,41093.0,75.0446,75.0446,74.9647,74.9886,41093.0
2016-12-08 13:00:00,93.83,93.84,93.76,93.8,15222.0,74.9966,75.0046,74.9407,74.9726,15222.0
2016-12-08 13:10:00,93.79,93.82,93.78,93.79,14263.0,74.9647,74.9886,74.9567,74.9647,14263.0
2016-12-08 13:20:00,93.79,93.83,93.77,93.81,14979.0,74.9647,74.9966,74.9487,74.9806,14979.0
2016-12-08 13:30:00,93.81,93.86,93.77,93.86,9213.0,74.9806,75.0206,74.9487,75.0206,9213.0
2016-12-08 13:40:00,93.84,93.89,93.82,93.89,17915.0,75.0046,75.0446,74.9886,75.0446,17915.0
2016-12-08 13:50:00,93.88,94.0,93.88,93.98,11973.0,75.0366,75.1325,75.0366,75.1165,11973.0
2016-12-08 14:00:00,93.98,93.99,93.9,93.9,28649.0,75.1165,75.1245,75.0526,75.0526,28649.0
2016-12-08 14:10:00,93.91,93.94,93.82,93.82,32613.0,75.0606,75.0845,74.9886,74.9886,32613.0
2016-12-08 14:20:00,93.82,93.85,93.72,93.79,30495.0,74.9886,75.0126,74.9087,74.9647,30495.0
2016-12-08 14:30:00,93.79,93.82,93.62,93.66,41410.0,74.9647,74.9886,74.8288,74.8607,41410.0
2016-12-08 14:40:00,93.66,93.67,93.58,93.61,49540.0,74.8607,74.8687,74.7968,74.8208,49540.0
2016-12-08 14:50:00,93.61,93.7,93.59,93.69,36451.0,74.8208,74.8927,74.8048,74.8847,36451.0
2016-12-08 15:00:00,93.68,93.69,93.62,93.69,50656.0,74.8767,74.8847,74.8288,74.8847,50656.0
2016-12-08 15:10:00,93.68,93.7,93.64,93.67,13460.0,74.8767,74.8927,74.8448,74.8687,13460.0
2016-12-08 15:20:00,93.62,93.7,93.61,93.63,34545.0,74.8288,74.8927,74.8208,74.8368,34545.0
2016-12-08 15:30:00,93.63,93.69,93.63,93.68,21969.0,74.8368,74.8847,74.8368,74.8767,21969.0
2016-12-08 15:40:00,93.7,93.76,93.64,93.66,41477.0,74.8927,74.9407,74.8448,74.8607,41477.0
2016-12-08 15:50:00,93.66,93.69,93.58,93.66,138924.0,74.8607,74.8847,74.7968,74.8607,138924.0
2016-12-09 09:30:00,93.69,93.78,93.62,93.67,46430.0,74.8847,74.9567,74.8288,74.8687,46430.0
2016-12-09 09:40:00,93.69,93.72,93.62,93.7,20659.0,74.8847,74.9087,74.8288,74.8927,20659.0
2016-12-09 09:50:00,93.69,93.77,93.68,93.71,19040.0,74.8847,74.9487,74.8767,74.9007,19040.0
2016-12-09 10:00:00,93.69,93.73,93.63,93.72,34440.0,74.8847,74.9167,74.8368,74.9087,34440.0
2016-12-09 10:10:00,93.72,93.77,93.66,93.69,15130.0,74.9087,74.9487,74.8607,74.8847,15130.0
2016-12-09 10:20:00,93.7,93.79,93.69,93.77,11416.0,74.8927,74.9647,74.8847,74.9487,11416.0
2016-12-09 10:30:00,93.77,93.92,93.76,93.92,20608.0,74.9487,75.0686,74.9407,75.0686,20608.0
2016-12-09 10:40:00,93.92,93.92,93.85,93.9,61846.0,75.0686,75.0686,75.0126,75.0526,61846.0
2016-12-09 10:50:00,93.9,93.92,93.83,93.88,40393.0,75.0526,75.0686,74.9966,75.0366,40393.0
2016-12-09 11:00:00,93.87,93.87,93.76,93.78,14409.0,75.0286,75.0286,74.9407,74.9567,14409.0
2016-12-09 11:10:00,93.78,93.84,93.78,93.84,22408.0,74.9567,75.0046,74.9567,75.0046,22408.0
2016-12-09 11:20:00,93.84,93.85,93.72,93.74,10961.0,75.0046,75.0126,74.9087,74.9247,10961.0
2016-12-09 11:30:00,93.74,93.83,93.7,93.83,14616.0,74.9247,74.9966,74.8927,74.9966,14616.0
2016-12-09 11:40:00,93.83,93.88,93.81,93.85,26520.0,74.9966,75.0366,74.9806,75.0126,26520.0
2016-12-09 11:50:00,93.87,93.87,93.79,93.79,20186.0,75.0286,75.0286,74.9647,74.9647,20186.0
2016-12-09 12:00:00,93.78,93.81,93.78,93.79,9014.0,74.9567,74.9806,74.9567,74.9647,9014.0
2016-12-09 12:10:00,93.79,93.81,93.75,93.78,17969.0,74.9647,74.9806,74.9327,74.9567,17969.0
2016-12-09 12:20:00,93.78,93.84,93.77,93.83,10770.0,74.9567,75.0046,74.9487,74.9966,10770.0
2016-12-09 12:30:00,93.84,93.88,93.83,93.86,14731.0,75.0046,75.0366,74.9966,75.0206,14731.0
2016-12-09 12:40:00,93.86,93.88,93.82,93.88,14141.0,75.0206,75.0366,74.9886,75.0366,14141.0
2016-12-09 12:50:00,93.87,93.9,93.86,93.87,19599.0,75.0286,75.0526,75.0206,75.0286,19599.0
2016-12-09 13:00:00,93.88,93.89,93.85,93.87,12575.0,75.0366,75.0446,75.0126,75.0286,12575.0
2016-12-09 13:10:00,93.88,93.9,93.86,93.86,45777.0,75.0366,75.0526,75.0206,75.0206,45777.0
2016-12-09 13:20:00,93.87,93.89,93.83,93.87,159971.0,75.0286,75.0446,74.9966,75.0286,159971.0
2016-12-09 13:30:00,93.88,93.89,93.86,93.88,21712.0,75.0366,75.0446,75.0206,75.0366,21712.0
2016-12-09 13:40:00,93.88,93.89,93.87,93.88,8638.0,75.0366,75.0446,75.0286,75.0366,8638.0
2016-12-09 13:50:00,93.88,93.93,93.87,93.91,41214.0,75.0366,75.0766,75.0286,75.0606,41214.0
2016-12-09 14:00:00,93.9,93.98,93.9,93.97,20260.0,75.0526,75.1165,75.0526,75.1085,20260.0
2016-12-09 14:10:00,93.97,94.0,93.96,93.99,21868.0,75.1085,75.1325,75.1005,75.1245,21868.0
2016-12-09 14:20:00,93.98,93.98,93.94,93.94,26972.0,75.1165,75.1165,75.0845,75.0845,26972.0
2016-12-09 14:30:00,93.94,94.0,93.94,93.98,28936.0,75.0845,75.1325,75.0845,75.1165,28936.0
2016-12-09 14:40:00,93.98,93.99,93.95,93.96,37290.0,75.1165,75.1245,75.0925,75.1005,37290.0
2016-12-09 14:50:00,93.96,94.01,93.95,94.0,19176.0,75.1005,75.1405,75.0925,75.1325,19176.0
2016-12-09 15:00:00,94.01,94.1,94.0,94.1,25620.0,75.1405,75.2124,75.1325,75.2124,25620.0
2016-12-09 15:10:00,94.1,94.21,94.1,94.19,74028.0,75.2124,75.3004,75.2124,75.2844,74028.0
2016-12-09 15:20:00,94.2,94.22,94.17,94.19,25423.0,75.2924,75.3083,75.2684,75.2844,25423.0
2016-12-09 15:30:00,94.2,94.22,94.11,94.12,35517.0,75.2924,75.3083,75.2204,75.2284,35517.0
2016-12-09 15:40:00,94.13,94.15,94.12,94.12,50938.0,75.2364,75.2524,75.2284,75.2284,50938.0
2016-12-09 15:50:00,94.13,94.2,94.12,94.2,105650.0,75.2364,75.2924,75.2284,75.2924,105650.0
2016-12-12 09:30:00,94.2,94.45,94.2,94.45,32118.0,75.2924,75.4922,75.2924,75.4922,32118.0
2016-12-12 09:40:00,94.45,94.49,94.38,94.49,12751.0,75.4922,75.5241,75.4362,75.5241,12751.0
2016-12-12 09:50:00,94.54,94.57,94.48,94.54,51865.0,75.5641,75.5881,75.5162,75.5641,51865.0
2016-12-12 10:00:00,94.55,94.62,94.5,94.5,33938.0,75.5721,75.6281,75.5321,75.5321,33938.0
2016-12-12 10:10:00,94.51,94.51,94.37,94.38,31301.0,75.5401,75.5401,75.4282,75.4362,31301.0
2016-12-12 10:20:00,94.39,94.4,94.32,94.32,15164.0,75.4442,75.4522,75.3883,75.3883,15164.0
2016-12-12 10:30:00,94.31,94.42,94.31,94.41,22357.0,75.3803,75.4682,75.3803,75.4602,22357.0
2016-12-12 10:40:00,94.43,94.43,94.29,94.3,30294.0,75.4762,75.4762,75.3643,75.3723,30294.0
2016-12-12 10:50:00,94.29,94.35,94.29,94.34,10274.0,75.3643,75.4123,75.3643,75.4043,10274.0
2016-12-12 11:00:00,94.35,94.35,94.31,94.33,15050.0,75.4123,75.4123,75.3803,75.3963,15050.0
2016-12-12 11:10:00,94.35,94.41,94.35,94.39,18027.0,75.4123,75.4602,75.4123,75.4442,18027.0
2016-12-12 11:20:00,94.39,94.39,94.33,94.36,34762.0,75.4442,75.4442,75.3963,75.4202,34762.0
2016-12-12 11:30:00,94.35,94.4,94.29,94.3,19870.0,75.4123,75.4522,75.3643,75.3723,19870.0
2016-12-12 11:40:00,94.3,94.31,94.22,94.27,26395.0,75.3723,75.3803,75.3083,75.3483,26395.0
2016-12-12 11:50:00,94.26,94.26,94.19,94.26,28908.0,75.3403,75.3403,75.2844,75.3403,28908.0
2016-12-12 12:00:00,94.25,94.26,94.08,94.08,80477.0,75.3323,75.3403,75.1964,75.1964,80477.0
2016-12-12 12:10:00,94.1,94.19,94.09,94.16,32433.0,75.2124,75.2844,75.2044,75.2604,32433.0
2016-12-12 12:20:00,94.13,94.15,94.11,94.13,17534.0,75.2364,75.2524,75.2204,75.2364,17534.0
2016-12-12 12:30:00,94.13,94.22,94.12,94.22,32142.0,75.2364,75.3083,75.2284,75.3083,32142.0
2016-12-12 12:40:00,94.22,94.23,94.17,94.18,25315.0,75.3083,75.3163,75.2684,75.2764,25315.0
2016-12-12 12:50:00,94.18,94.19,94.13,94.15,5760.0,75.2764,75.2844,75.2364,75.2524,5760.0
2016-12-12 13:00:00,94.15,94.18,94.13,94.16,13387.0,75.2524,75.2764,75.2364,75.2604,13387.0
2016-12-12 13:10:00,94.16,94.25,94.14,94.25,14920.0,75.2604,75.3323,75.2444,75.3323,14920.0
2016-12-12 13:20:00,94.24,94.24,94.19,94.21,5254.0,75.3243,75.3243,75.2844,75.3004,5254.0
2016-12-12 13:30:00,94.21,94.21,94.15,94.16,39898.0,75.3004,75.3004,75.2524,75.2604,39898.0
2016-12-12 13:40:00,94.15,94.23,94.15,94.16,14849.0,75.2524,75.3163,75.2524,75.2604,14849.0
2016-12-12 13:50:00,94.16,94.18,94.15,94.18,8208.0,75.2604,75.2764,75.2524,75.2764,8208.0
2016-12-12 14:00:00,94.17,94.22,94.16,94.22,14989.0,75.2684,75.3083,75.2604,75.3083,14989.0
2016-12-12 14:10:00,94.21,94.3,94.18,94.3,22166.0,75.3004,75.3723,75.2764,75.3723,22166.0
2016-12-12 14:20:00,94.29,94.3,94.23,94.24,45927.0,75.3643,75.3723,75.3163,75.3243,45927.0
2016-12-12 14:30:00,94.23,94.24,94.15,94.16,16237.0,75.3163,75.3243,75.2524,75.2604,16237.0
2016-12-12 14:40:00,94.15,94.21,94.13,94.16,29416.0,75.2524,75.3004,75.2364,75.2604,29416.0
2016-12-12 14:50:00,94.15,94.19,94.12,94.17,40060.0,75.2524,75.2844,75.2284,75.2684,40060.0
2016-12-12 15:00:00,94.16,94.2,94.15,94.19,46319.0,75.2604,75.2924,75.2524,75.2844,46319.0
2016-12-12 15:10:00,94.18,94.22,94.15,94.18,40613.0,75.2764,75.3083,75.2524,75.2764,40613.0
2016-12-12 15:20:00,94.18,94.24,94.17,94.18,27780.0,75.2764,75.3243,75.2684,75.2764,27780.0
2016-12-12 15:30:00,94.17,94.21,94.13,94.2,76217.0,75.2684,75.3004,75.2364,75.2924,76217.0
2016-12-12 15:40:00,94.2,94.26,94.19,94.22,104251.0,75.2924,75.3403,75.2844,75.3083,104251.0
2016-12-12 15:50:00,94.23,94.28,94.2,94.25,163686.0,75.3163,75.3563,75.2924,75.3323,163686.0
2016-12-13 09:30:00,94.53,94.73,94.53,94.72,57888.0,75.5561,75.716,75.5561,75.708,57888.0
2016-12-13 09:40:00,94.73,94.85,94.71,94.71,43235.0,75.716,75.8119,75.7,75.7,43235.0
2016-12-13 09:50:00,94.76,94.77,94.62,94.64,36083.0,75.74,75.7479,75.6281,75.644,36083.0
2016-12-13 10:00:00,94.65,94.67,94.52,94.57,48731.0,75.652,75.668,75.5481,75.5881,48731.0
2016-12-13 10:10:00,94.6,94.62,94.5,94.51,22181.0,75.6121,75.6281,75.5321,75.5401,22181.0
2016-12-13 10:20:00,94.52,94.55,94.46,94.46,35665.0,75.5481,75.5721,75.5002,75.5002,35665.0
2016-12-13 10:30:00,94.46,94.47,94.29,94.36,31641.0,75.5002,75.5082,75.3643,75.4202,31641.0
2016-12-13 10:40:00,94.36,94.41,94.35,94.38,18267.0,75.4202,75.4602,75.4123,75.4362,18267.0
2016-12-13 10:50:00,94.39,94.47,94.34,94.44,27353.0,75.4442,75.5082,75.4043,75.4842,27353.0
2016-12-13 11:00:00,94.44,94.44,94.37,94.38,20465.0,75.4842,75.4842,75.4282,75.4362,20465.0
2016-12-13 11:10:00,94.37,94.41,94.36,94.41,54660.0,75.4282,75.4602,75.4202,75.4602,54660.0
2016-12-13 11:20:00,94.45,94.55,94.43,94.51,19024.0,75.4922,75.5721,75.4762,75.5401,19024.0
2016-12-13 11:30:00,94.48,94.48,94.42,94.44,12769.0,75.5162,75.5162,75.4682,75.4842,12769.0
2016-12-13 11:40:00,94.45,94.49,94.41,94.46,27677.0,75.4922,75.5241,75.4602,75.5002,27677.0
2016-12-13 11:50:00,94.46,94.54,94.44,94.53,24778.0,75.5002,75.5641,75.4842,75.5561,24778.0
2016-12-13 12:00:00,94.53,94.59,94.52,94.59,25550.0,75.5561,75.6041,75.5481,75.6041,25550.0
2016-12-13 12:10:00,94.58,94.69,94.56,94.63,43070.0,75.5961,75.684,75.5801,75.636,43070.0
2016-12-13 12:20:00,94.63,94.66,94.6,94.63,19526.0,75.636,75.66,75.6121,75.636,19526.0
2016-12-13 12:30:00,94.63,94.69,94.61,94.68,15061.0,75.636,75.684,75.6201,75.676,15061.0
2016-12-13 12:40:00,94.69,94.72,94.68,94.69,25559.0,75.684,75.708,75.676,75.684,25559.0
2016-12-13 12:50:00,94.69,94.72,94.68,94.72,14945.0,75.684,75.708,75.676,75.708,14945.0
2016-12-13 13:00:00,94.69,94.77,94.69,94.72,38685.0,75.684,75.7479,75.684,75.708,38685.0
2016-12-13 13:10:00,94.72,94.9,94.72,94.89,34658.0,75.708,75.8519,75.708,75.8439,34658.0
2016-12-13 13:20:00,94.9,94.93,94.88,94.93,15931.0,75.8519,75.8758,75.8359,75.8758,15931.0
2016-12-13 13:30:00,94.92,94.93,94.84,94.86,22853.0,75.8678,75.8758,75.8039,75.8199,22853.0
2016-12-13 13:40:00,94.86,94.88,94.78,94.78,28131.0,75.8199,75.8359,75.7559,75.7559,28131.0
2016-12-13 13:50:00,94.78,94.8,94.78,94.79,17685.0,75.7559,75.7719,75.7559,75.7639,17685.0
2016-12-13 14:00:00,94.8,94.8,94.72,94.73,46719.0,75.7719,75.7719,75.708,75.716,46719.0
2016-12-13 14:10:00,94.73,94.74,94.66,94.68,44685.0,75.716,75.724,75.66,75.676,44685.0
2016-12-13 14:20:00,94.69,94.72,94.65,94.65,18831.0,75.684,75.708,75.652,75.652,18831.0
2016-12-13 14:30:00,94.65,94.73,94.65,94.71,53692.0,75.652,75.716,75.652,75.7,53692.0
2016-12-13 14:40:00,94.71,94.77,94.69,94.73,44327.0,75.7,75.7479,75.684,75.716,44327.0
2016-12-13 14:50:00,94.74,94.78,94.7,94.7,40765.0,75.724,75.7559,75.692,75.692,40765.0
2016-12-13 15:00:00,94.71,94.75,94.7,94.74,36019.0,75.7,75.732,75.692,75.724,36019.0
2016-12-13 15:10:00,94.73,94.75,94.66,94.74,54672.0,75.716,75.732,75.66,75.724,54672.0
2016-12-13 15:20:00,94.73,94.77,94.71,94.76,45834.0,75.716,75.7479,75.7,75.74,45834.0
2016-12-13 15:30:00,94.76,94.82,94.75,94.77,33047.0,75.74,75.7879,75.732,75.7479,33047.0
2016-12-13 15:40:00,94.79,94.84,94.77,94.77,32684.0,75.7639,75.8039,75.7479,75.7479,32684.0
2016-12-13 15:50:00,94.76,94.77,94.69,94.73,38507.0,75.74,75.7479,75.684,75.716,38507.0
2016-12-14 09:30:00,94.54,94.72,94.5,94.67,95691.0,75.5641,75.708,75.5321,75.668,95691.0
2016-12-14 09:40:00,94.66,94.67,94.57,94.64,13141.0,75.66,75.668,75.5881,75.644,13141.0
2016-12-14 09:50:00,94.6,94.63,94.54,94.54,32327.0,75.6121,75.636,75.5641,75.5641,32327.0
2016-12-14 10:00:00,94.55,94.55,94.43,94.45,70536.0,75.5721,75.5721,75.4762,75.4922,70536.0
2016-12-14 10:10:00,94.44,94.52,94.43,94.45,94678.0,75.4842,75.5481,75.4762,75.4922,94678.0
2016-12-14 10:20:00,94.44,94.55,94.43,94.52,112959.0,75.4842,75.5721,75.4762,75.5481,112959.0
2016-12-14 10:30:00,94.53,94.59,94.48,94.51,113742.0,75.5561,75.6041,75.5162,75.5401,113742.0
2016-12-14 10:40:00,94.51,94.54,94.44,94.46,77913.0,75.5401,75.5641,75.4842,75.5002,77913.0
2016-12-14 10:50:00,94.46,94.5,94.42,94.5,79481.0,75.5002,75.5321,75.4682,75.5321,79481.0
2016-12-14 11:00:00,94.5,94.51,94.46,94.47,60918.0,75.5321,75.5401,75.5002,75.5082,60918.0
2016-12-14 11:10:00,94.47,94.53,94.47,94.5,73438.0,75.5082,75.5561,75.5082,75.5321,73438.0
2016-12-14 11:20:00,94.51,94.56,94.49,94.54,74659.0,75.5401,75.5801,75.5241,75.5641,74659.0
2016-12-14 11:30:00,94.53,94.53,94.39,94.41,16194.0,75.5561,75.5561,75.4442,75.4602,16194.0
2016-12-14 11:40:00,94.38,94.42,94.36,94.41,7406.0,75.4362,75.4682,75.4202,75.4602,7406.0
2016-12-14 11:50:00,94.41,94.43,94.37,94.41,76519.0,75.4602,75.4762,75.4282,75.4602,76519.0
2016-12-14 12:00:00,94.46,94.48,94.44,94.48,209991.0,75.5002,75.5162,75.4842,75.5162,209991.0
2016-12-14 12:10:00,94.48,94.55,94.47,94.51,17120.0,75.5162,75.5721,75.5082,75.5401,17120.0
2016-12-14 12:20:00,94.5,94.58,94.5,94.56,64380.0,75.5321,75.5961,75.5321,75.5801,64380.0
2016-12-14 12:30:00,94.57,94.58,94.55,94.57,22494.0,75.5881,75.5961,75.5721,75.5881,22494.0
2016-12-14 12:40:00,94.57,94.6,94.55,94.6,11400.0,75.5881,75.6121,75.5721,75.6121,11400.0
2016-12-14 12:50:00,94.6,94.61,94.57,94.59,8166.0,75.6121,75.6201,75.5881,75.6041,8166.0
2016-12-14 13:00:00,94.62,94.63,94.59,94.6,9074.0,75.6281,75.636,75.6041,75.6121,9074.0
2016-12-14 13:10:00,94.6,94.62,94.58,94.62,57039.0,75.6121,75.6281,75.5961,75.6281,57039.0
2016-12-14 13:20:00,94.63,94.68,94.61,94.66,121059.0,75.636,75.676,75.6201,75.66,121059.0
2016-12-14 13:30:00,94.66,94.7,94.65,94.65,22272.0,75.66,75.692,75.652,75.652,22272.0
2016-12-14 13:40:00,94.64,94.67,94.63,94.66,32112.0,75.644,75.668,75.636,75.66,32112.0
2016-12-14 13:50:00,94.65,94.68,94.62,94.65,12382.0,75.652,75.676,75.6281,75.652,12382.0
2016-12-14 14:00:00,94.7,94.91,94.55,94.82,51245.0,75.692,75.8598,75.5721,75.7879,51245.0
2016-12-14 14:10:00,94.74,94.8,94.46,94.59,77307.0,75.724,75.7719,75.5002,75.6041,77307.0
2016-12-14 14:20:00,94.6,94.61,94.0,94.03,164697.0,75.6121,75.6201,75.1325,75.1565,164697.0
2016-12-14 14:30:00,94.02,94.29,94.02,94.29,81263.0,75.1485,75.3643,75.1485,75.3643,81263.0
2016-12-14 14:40:00,94.33,94.41,94.27,94.33,78698.0,75.3963,75.4602,75.3483,75.3963,78698.0
2016-12-14 14:50:00,94.33,94.33,94.01,94.02,90320.0,75.3963,75.3963,75.1405,75.1485,90320.0
2016-12-14 15:00:00,94.01,94.16,93.81,93.81,129347.0,75.1405,75.2604,74.9806,74.9806,129347.0
2016-12-14 15:10:00,93.8,93.91,93.61,93.73,148326.0,74.9726,75.0606,74.8208,74.9167,148326.0
2016-12-14 15:20:00,93.71,93.9,93.71,93.88,78145.0,74.9007,75.0526,74.9007,75.0366,78145.0
2016-12-14 15:30:00,93.87,94.3,93.87,94.24,148591.0,75.0286,75.3723,75.0286,75.3243,148591.0
2016-12-14 15:40:00,94.25,94.26,93.96,93.98,82434.0,75.3323,75.3403,75.1005,75.1165,82434.0
2016-12-14 15:50:00,93.97,93.97,93.72,93.83,88106.0,75.1085,75.1085,74.9087,74.9966,88106.0
2016-12-15 09:30:00,94.1,94.1,93.89,93.89,41225.0,75.2124,75.2124,75.0446,75.0446,41225.0
2016-12-15 09:40:00,93.88,94.12,93.87,94.12,38108.0,75.0366,75.2284,75.0286,75.2284,38108.0
2016-12-15 09:50:00,94.14,94.4,94.13,94.38,65635.0,75.2444,75.4522,75.2364,75.4362,65635.0
2016-12-15 10:00:00,94.41,94.55,94.39,94.47,68918.0,75.4602,75.5721,75.4442,75.5082,68918.0
2016-12-15 10:10:00,94.47,94.47,94.34,94.38,125612.0,75.5082,75.5082,75.4043,75.4362,125612.0
2016-12-15 10:20:00,94.38,94.42,94.33,94.39,51430.0,75.4362,75.4682,75.3963,75.4442,51430.0
2016-12-15 10:30:00,94.4,94.56,94.4,94.55,36139.0,75.4522,75.5801,75.4522,75.5721,36139.0
2016-12-15 10:40:00,94.54,94.57,94.4,94.45,27203.0,75.5641,75.5881,75.4522,75.4922,27203.0
2016-12-15 10:50:00,94.44,94.52,94.44,94.48,21814.0,75.4842,75.5481,75.4842,75.5162,21814.0
2016-12-15 11:00:00,94.49,94.68,94.48,94.64,28933.0,75.5241,75.676,75.5162,75.644,28933.0
2016-12-15 11:10:00,94.65,94.71,94.65,94.67,35992.0,75.652,75.7,75.652,75.668,35992.0
2016-12-15 11:20:00,94.7,94.71,94.55,94.56,94516.0,75.692,75.7,75.5721,75.5801,94516.0
2016-12-15 11:30:00,94.56,94.59,94.52,94.58,65097.0,75.5801,75.6041,75.5481,75.5961,65097.0
2016-12-15 11:40:00,94.58,94.63,94.49,94.54,25926.0,75.5961,75.636,75.5241,75.5641,25926.0
2016-12-15 11:50:00,94.54,94.56,94.46,94.55,46440.0,75.5641,75.5801,75.5002,75.5721,46440.0
2016-12-15 12:00:00,94.54,94.55,94.42,94.49,40174.0,75.5641,75.5721,75.4682,75.5241,40174.0
2016-12-15 12:10:00,94.53,94.56,94.48,94.56,24994.0,75.5561,75.5801,75.5162,75.5801,24994.0
2016-12-15 12:20:00,94.56,94.56,94.47,94.52,44075.0,75.5801,75.5801,75.5082,75.5481,44075.0
2016-12-15 12:30:00,94.51,94.52,94.46,94.47,18338.0,75.5401,75.5481,75.5002,75.5082,18338.0
2016-12-15 12:40:00,94.45,94.51,94.41,94.47,41723.0,75.4922,75.5401,75.4602,75.5082,41723.0
2016-12-15 12:50:00,94.47,94.47,94.35,94.41,27918.0,75.5082,75.5082,75.4123,75.4602,27918.0
2016-12-15 13:00:00,94.43,94.56,94.42,94.53,31585.0,75.4762,75.5801,75.4682,75.5561,31585.0
2016-12-15 13:10:00,94.54,94.55,94.5,94.51,24079.0,75.5641,75.5721,75.5321,75.5401,24079.0
2016-12-15 13:20:00,94.52,94.53,94.46,94.46,22483.0,75.5481,75.5561,75.5002,75.5002,22483.0
2016-12-15 13:30:00,94.47,94.5,94.37,94.41,27075.0,75.5082,75.5321,75.4282,75.4602,27075.0
2016-12-15 13:40:00,94.39,94.41,94.25,94.27,34775.0,75.4442,75.4602,75.3323,75.3483,34775.0
2016-12-15 13:50:00,94.29,94.31,94.15,94.2,30320.0,75.3643,75.3803,75.2524,75.2924,30320.0
2016-12-15 14:00:00,94.18,94.32,94.17,94.29,189052.0,75.2764,75.3883,75.2684,75.3643,189052.0
2016-12-15 14:10:00,94.28,94.32,94.28,94.31,242109.0,75.3563,75.3883,75.3563,75.3803,242109.0
2016-12-15 14:20:00,94.32,94.37,94.23,94.36,33060.0,75.3883,75.4282,75.3163,75.4202,33060.0
2016-12-15 14:30:00,94.36,94.41,94.33,94.4,40167.0,75.4202,75.4602,75.3963,75.4522,40167.0
2016-12-15 14:40:00,94.39,94.4,94.32,94.34,26741.0,75.4442,75.4522,75.3883,75.4043,26741.0
2016-12-15 14:50:00,94.34,94.42,94.32,94.33,34280.0,75.4043,75.4682,75.3883,75.3963,34280.0
2016-12-15 15:00:00,94.31,94.41,94.3,94.33,38140.0,75.3803,75.4602,75.3723,75.3963,38140.0
2016-12-15 15:10:00,94.34,94.37,94.31,94.35,36165.0,75.4043,75.4282,75.3803,75.4123,36165.0
2016-12-15 15:20:00,94.36,94.39,94.27,94.28,27095.0,75.4202,75.4442,75.3483,75.3563,27095.0
2016-12-15 15:30:00,94.31,94.37,94.25,94.29,32594.0,75.3803,75.4282,75.3323,75.3643,32594.0
2016-12-15 15:40:00,94.31,94.42,94.28,94.31,84074.0,75.3803,75.4682,75.3563,75.3803,84074.0
2016-12-15 15:50:00,94.31,94.37,94.28,94.28,61254.0,75.3803,75.4282,75.3563,75.3563,61254.0
2016-12-16 09:30:00,94.57,94.77,94.43,94.51,63693.0,75.5881,75.7479,75.4762,75.5401,63693.0
2016-12-16 09:40:00,94.51,94.56,94.43,94.46,54677.0,75.5401,75.5801,75.4762,75.5002,54677.0
2016-12-16 09:50:00,94.45,94.47,94.38,94.47,17923.0,75.4922,75.5082,75.4362,75.5082,17923.0
2016-12-16 10:00:00,94.49,94.5,94.37,94.44,54355.0,75.5241,75.5321,75.4282,75.4842,54355.0
2016-12-16 10:10:00,94.44,94.49,94.43,94.49,49745.0,75.4842,75.5241,75.4762,75.5241,49745.0
2016-12-16 10:20:00,94.48,94.49,94.44,94.48,31689.0,75.5162,75.5241,75.4842,75.5162,31689.0
2016-12-16 10:30:00,94.49,94.49,94.39,94.49,32255.0,75.5241,75.5241,75.4442,75.5241,32255.0
2016-12-16 10:40:00,94.49,94.59,94.49,94.56,23470.0,75.5241,75.6041,75.5241,75.5801,23470.0
2016-12-16 10:50:00,94.54,94.58,94.53,94.55,30006.0,75.5641,75.5961,75.5561,75.5721,30006.0
2016-12-16 11:00:00,94.55,94.55,94.38,94.41,27704.0,75.5721,75.5721,75.4362,75.4602,27704.0
2016-12-16 11:10:00,94.41,94.45,94.4,94.42,31579.0,75.4602,75.4922,75.4522,75.4682,31579.0
2016-12-16 11:20:00,94.41,94.41,94.25,94.25,22444.0,75.4602,75.4602,75.3323,75.3323,22444.0
2016-12-16 11:30:00,94.24,94.36,94.24,94.36,21213.0,75.3243,75.4202,75.3243,75.4202,21213.0
2016-12-16 11:40:00,94.35,94.4,94.35,94.4,8475.0,75.4123,75.4522,75.4123,75.4522,8475.0
2016-12-16 11:50:00,94.39,94.46,94.39,94.46,9102.0,75.4442,75.5002,75.4442,75.5002,9102.0
2016-12-16 12:00:00,94.48,94.48,94.4,94.42,23119.0,75.5162,75.5162,75.4522,75.4682,23119.0
2016-12-16 12:10:00,94.4,94.4,94.29,94.29,18856.0,75.4522,75.4522,75.3643,75.3643,18856.0
2016-12-16 12:20:00,94.31,94.35,94.29,94.34,6709.0,75.3803,75.4123,75.3643,75.4043,6709.0
2016-12-16 12:30:00,94.33,94.34,94.3,94.33,12805.0,75.3963,75.4043,75.3723,75.3963,12805.0
2016-12-16 12:40:00,94.34,94.35,94.23,94.29,30761.0,75.4043,75.4123,75.3163,75.3643,30761.0
2016-12-16 12:50:00,94.28,94.28,94.16,94.23,20796.0,75.3563,75.3563,75.2604,75.3163,20796.0
2016-12-16 13:00:00,94.23,94.23,94.16,94.18,10325.0,75.3163,75.3163,75.2604,75.2764,10325.0
2016-12-16 13:10:00,94.17,94.17,94.07,94.12,9886.0,75.2684,75.2684,75.1885,75.2284,9886.0
2016-12-16 13:20:00,94.12,94.18,94.11,94.11,26742.0,75.2284,75.2764,75.2204,75.2204,26742.0
2016-12-16 13:30:00,94.11,94.17,94.09,94.15,30320.0,75.2204,75.2684,75.2044,75.2524,30320.0
2016-12-16 13:40:00,94.18,94.2,94.13,94.14,14309.0,75.2764,75.2924,75.2364,75.2444,14309.0
2016-12-16 13:50:00,94.16,94.2,94.16,94.2,17287.0,75.2604,75.2924,75.2604,75.2924,17287.0
2016-12-16 14:00:00,94.19,94.24,94.12,94.22,20616.0,75.2844,75.3243,75.2284,75.3083,20616.0
2016-12-16 14:10:00,94.24,94.27,94.2,94.2,19470.0,75.3243,75.3483,75.2924,75.2924,19470.0
2016-12-16 14:20:00,94.18,94.2,94.13,94.18,39266.0,75.2764,75.2924,75.2364,75.2764,39266.0
2016-12-16 14:30:00,94.17,94.22,94.17,94.19,22640.0,75.2684,75.3083,75.2684,75.2844,22640.0
2016-12-16 14:40:00,94.18,94.29,94.18,94.27,45530.0,75.2764,75.3643,75.2764,75.3483,45530.0
2016-12-16 14:50:00,94.27,94.3,94.23,94.25,30585.0,75.3483,75.3723,75.3163,75.3323,30585.0
2016-12-16 15:00:00,94.26,94.27,94.13,94.13,26921.0,75.3403,75.3483,75.2364,75.2364,26921.0
2016-12-16 15:10:00,94.14,94.16,94.1,94.13,46553.0,75.2444,75.2604,75.2124,75.2364,46553.0
2016-12-16 15:20:00,94.12,94.15,94.08,94.15,14691.0,75.2284,75.2524,75.1964,75.2524,14691.0
2016-12-16 15:30:00,94.14,94.2,94.14,94.16,32327.0,75.2444,75.2924,75.2444,75.2604,32327.0
2016-12-16 15:40:00,94.16,94.22,94.08,94.22,40916.0,75.2604,75.3083,75.1964,75.3083,40916.0
2016-12-16 15:50:00,94.22,94.25,94.13,94.22,104470.0,75.3083,75.3323,75.2364,75.3083,104470.0
2016-12-19 09:30:00,94.27,94.31,94.21,94.29,54511.0,75.3483,75.3803,75.3004,75.3643,54511.0
2016-12-19 09:40:00,94.29,94.44,94.25,94.39,27257.0,75.3643,75.4842,75.3323,75.4442,27257.0
2016-12-19 09:50:00,94.38,94.39,94.25,94.27,11921.0,75.4362,75.4442,75.3323,75.3483,11921.0
2016-12-19 10:00:00,94.27,94.36,94.24,94.3,28093.0,75.3483,75.4202,75.3243,75.3723,28093.0
2016-12-19 10:10:00,94.28,94.35,94.27,94.35,32873.0,75.3563,75.4123,75.3483,75.4123,32873.0
2016-12-19 10:20:00,94.32,94.37,94.32,94.33,14549.0,75.3883,75.4282,75.3883,75.3963,14549.0
2016-12-19 10:30:00,94.33,94.42,94.32,94.38,10390.0,75.3963,75.4682,75.3883,75.4362,10390.0
2016-12-19 10:40:00,94.39,94.45,94.36,94.37,26507.0,75.4442,75.4922,75.4202,75.4282,26507.0
2016-12-19 10:50:00,94.39,94.41,94.37,94.41,12703.0,75.4442,75.4602,75.4282,75.4602,12703.0
2016-12-19 11:00:00,94.4,94.44,94.38,94.4,11777.0,75.4522,75.4842,75.4362,75.4522,11777.0
2016-12-19 11:10:00,94.42,94.42,94.35,94.37,10139.0,75.4682,75.4682,75.4123,75.4282,10139.0
2016-12-19 11:20:00,94.37,94.38,94.25,94.29,23278.0,75.4282,75.4362,75.3323,75.3643,23278.0
2016-12-19 11:30:00,94.29,94.31,94.24,94.25,21552.0,75.3643,75.3803,75.3243,75.3323,21552.0
2016-12-19 11:40:00,94.26,94.26,94.17,94.19,19863.0,75.3403,75.3403,75.2684,75.2844,19863.0
2016-12-19 11:50:00,94.19,94.21,94.14,94.14,23936.0,75.2844,75.3004,75.2444,75.2444,23936.0
2016-12-19 12:00:00,94.14,94.24,94.12,94.24,13699.0,75.2444,75.3243,75.2284,75.3243,13699.0
2016-12-19 12:10:00,94.23,94.27,94.2,94.26,61385.0,75.3163,75.3483,75.2924,75.3403,61385.0
2016-12-19 12:20:00,94.26,94.3,94.26,94.28,110680.0,75.3403,75.3723,75.3403,75.3563,110680.0
2016-12-19 12:30:00,94.28,94.32,94.28,94.3,135361.0,75.3563,75.3883,75.3563,75.3723,135361.0
2016-12-19 12:40:00,94.3,94.32,94.26,94.28,101657.0,75.3723,75.3883,75.3403,75.3563,101657.0
2016-12-19 12:50:00,94.27,94.31,94.26,94.3,70070.0,75.3483,75.3803,75.3403,75.3723,70070.0
2016-12-19 13:00:00,94.3,94.33,94.29,94.31,102935.0,75.3723,75.3963,75.3643,75.3803,102935.0
2016-12-19 13:10:00,94.3,94.31,94.29,94.3,52985.0,75.3723,75.3803,75.3643,75.3723,52985.0
2016-12-19 13:20:00,94.29,94.35,94.27,94.35,100676.0,75.3643,75.4123,75.3483,75.4123,100676.0
2016-12-19 13:30:00,94.34,94.39,94.31,94.31,89225.0,75.4043,75.4442,75.3803,75.3803,89225.0
2016-12-19 13:40:00,94.31,94.36,94.3,94.36,140083.0,75.3803,75.4202,75.3723,75.4202,140083.0
2016-12-19 13:50:00,94.35,94.44,94.35,94.44,119276.0,75.4123,75.4842,75.4123,75.4842,119276.0
2016-12-19 14:00:00,94.43,94.45,94.4,94.43,145380.0,75.4762,75.4922,75.4522,75.4762,145380.0
2016-12-19 14:10:00,94.43,94.49,94.43,94.46,97180.0,75.4762,75.5241,75.4762,75.5002,97180.0
2016-12-19 14:20:00,94.45,94.51,94.45,94.49,194204.0,75.4922,75.5401,75.4922,75.5241,194204.0
2016-12-19 14:30:00,94.48,94.48,94.38,94.42,727828.0,75.5162,75.5162,75.4362,75.4682,727828.0
2016-12-19 14:40:00,94.42,94.45,94.38,94.41,70275.0,75.4682,75.4922,75.4362,75.4602,70275.0
2016-12-19 14:50:00,94.4,94.41,94.33,94.35,27810.0,75.4522,75.4602,75.3963,75.4123,27810.0
2016-12-19 15:00:00,94.34,94.36,94.32,94.36,22249.0,75.4043,75.4202,75.3883,75.4202,22249.0
2016-12-19 15:10:00,94.35,94.36,94.28,94.29,33762.0,75.4123,75.4202,75.3563,75.3643,33762.0
2016-12-19 15:20:00,94.26,94.34,94.23,94.34,20159.0,75.3403,75.4043,75.3163,75.4043,20159.0
2016-12-19 15:30:00,94.35,94.38,94.32,94.37,16145.0,75.4123,75.4362,75.3883,75.4282,16145.0
2016-12-19 15:40:00,94.36,94.39,94.34,94.36,48532.0,75.4202,75.4442,75.4043,75.4202,48532.0
2016-12-19 15:50:00,94.36,94.44,94.35,94.44,75087.0,75.4202,75.4842,75.4123,75.4842,75087.0
2016-12-20 09:30:00,94.66,94.86,94.57,94.86,59018.0,75.66,75.8199,75.5881,75.8199,59018.0
2016-12-20 09:40:00,94.82,94.89,94.79,94.86,18988.0,75.7879,75.8439,75.7639,75.8199,18988.0
2016-12-20 09:50:00,94.89,94.89,94.84,94.86,25353.0,75.8439,75.8439,75.8039,75.8199,25353.0
2016-12-20 10:00:00,94.87,94.87,94.81,94.84,30014.0,75.8279,75.8279,75.7799,75.8039,30014.0
2016-12-20 10:10:00,94.84,94.86,94.81,94.81,13224.0,75.8039,75.8199,75.7799,75.7799,13224.0
2016-12-20 10:20:00,94.8,94.8,94.75,94.78,44730.0,75.7719,75.7719,75.732,75.7559,44730.0
2016-12-20 10:30:00,94.77,94.78,94.73,94.78,21095.0,75.7479,75.7559,75.716,75.7559,21095.0
2016-12-20 10:40:00,94.78,94.83,94.77,94.82,39290.0,75.7559,75.7959,75.7479,75.7879,39290.0
2016-12-20 10:50:00,94.83,94.86,94.81,94.84,10188.0,75.7959,75.8199,75.7799,75.8039,10188.0
2016-12-20 11:00:00,94.84,94.85,94.78,94.81,18486.0,75.8039,75.8119,75.7559,75.7799,18486.0
2016-12-20 11:10:00,94.81,94.84,94.8,94.83,30484.0,75.7799,75.8039,75.7719,75.7959,30484.0
2016-12-20 11:20:00,94.82,94.84,94.78,94.8,31659.0,75.7879,75.8039,75.7559,75.7719,31659.0
2016-12-20 11:30:00,94.78,94.78,94.66,94.66,22520.0,75.7559,75.7559,75.66,75.66,22520.0
2016-12-20 11:40:00,94.65,94.72,94.64,94.7,16469.0,75.652,75.708,75.644,75.692,16469.0
2016-12-20 11:50:00,94.7,94.7,94.62,94.67,29344.0,75.692,75.692,75.6281,75.668,29344.0
2016-12-20 12:00:00,94.67,94.68,94.62,94.67,21835.0,75.668,75.676,75.6281,75.668,21835.0
2016-12-20 12:10:00,94.67,94.73,94.67,94.69,21269.0,75.668,75.716,75.668,75.684,21269.0
2016-12-20 12:20:00,94.68,94.71,94.67,94.69,21711.0,75.676,75.7,75.668,75.684,21711.0
2016-12-20 12:30:00,94.68,94.72,94.68,94.68,17647.0,75.676,75.708,75.676,75.676,17647.0
2016-12-20 12:40:00,94.68,94.73,94.67,94.72,13840.0,75.676,75.716,75.668,75.708,13840.0
2016-12-20 12:50:00,94.73,94.74,94.71,94.72,10929.0,75.716,75.724,75.7,75.708,10929.0
2016-12-20 13:00:00,94.71,94.74,94.71,94.73,9535.0,75.7,75.724,75.7,75.716,9535.0
2016-12-20 13:10:00,94.73,94.75,94.71,94.72,9971.0,75.716,75.732,75.7,75.708,9971.0
2016-12-20 13:20:00,94.71,94.77,94.71,94.76,41242.0,75.7,75.7479,75.7,75.74,41242.0
2016-12-20 13:30:00,94.76,94.77,94.73,94.73,23102.0,75.74,75.7479,75.716,75.716,23102.0
2016-12-20 13:40:00,94.74,94.74,94.7,94.73,43468.0,75.724,75.724,75.692,75.716,43468.0
2016-12-20 13:50:00,94.72,94.78,94.72,94.77,17220.0,75.708,75.7559,75.708,75.7479,17220.0
2016-12-20 14:00:00,94.77,94.77,94.72,94.73,8544.0,75.7479,75.7479,75.708,75.716,8544.0
2016-12-20 14:10:00,94.72,94.74,94.69,94.72,30338.0,75.708,75.724,75.684,75.708,30338.0
2016-12-20 14:20:00,94.73,94.73,94.7,94.71,12555.0,75.716,75.716,75.692,75.7,12555.0
2016-12-20 14:30:00,94.7,94.71,94.59,94.65,18366.0,75.692,75.7,75.6041,75.652,18366.0
2016-12-20 14:40:00,94.66,94.67,94.64,94.65,16303.0,75.66,75.668,75.644,75.652,16303.0
2016-12-20 14:50:00,94.65,94.69,94.62,94.66,40851.0,75.652,75.684,75.6281,75.66,40851.0
2016-12-20 15:00:00,94.66,94.69,94.65,94.68,36777.0,75.66,75.684,75.652,75.676,36777.0
2016-12-20 15:10:00,94.67,94.69,94.64,94.68,44466.0,75.668,75.684,75.644,75.676,44466.0
2016-12-20 15:20:00,94.68,94.72,94.64,94.72,26440.0,75.676,75.708,75.644,75.708,26440.0
2016-12-20 15:30:00,94.72,94.76,94.72,94.73,43452.0,75.708,75.74,75.708,75.716,43452.0
2016-12-20 15:40:00,94.74,94.74,94.71,94.72,31366.0,75.724,75.724,75.7,75.708,31366.0
2016-12-20 15:50:00,94.73,94.79,94.68,94.78,83680.0,75.716,75.7639,75.676,75.7559,83680.0
2016-12-21 09:30:00,94.78,94.81,94.66,94.66,82296.0,75.7559,75.7799,75.66,75.66,82296.0
2016-12-21 09:40:00,94.65,94.72,94.63,94.71,13401.0,75.652,75.708,75.636,75.7,13401.0
2016-12-21 09:50:00,94.72,94.72,94.66,94.67,12311.0,75.708,75.708,75.66,75.668,12311.0
2016-12-21 10:00:00,94.67,94.73,94.66,94.7,71103.0,75.668,75.716,75.66,75.692,71103.0
2016-12-21 10:10:00,94.69,94.72,94.67,94.71,31649.0,75.684,75.708,75.668,75.7,31649.0
2016-12-21 10:20:00,94.71,94.75,94.69,94.69,48110.0,75.7,75.732,75.684,75.684,48110.0
2016-12-21 10:30:00,94.69,94.71,94.63,94.68,47316.0,75.684,75.7,75.636,75.676,47316.0
2016-12-21 10:40:00,94.69,94.71,94.67,94.69,13566.0,75.684,75.7,75.668,75.684,13566.0
2016-12-21 10:50:00,94.68,94.71,94.67,94.68,44373.0,75.676,75.7,75.668,75.676,44373.0
2016-12-21 11:00:00,94.67,94.7,94.64,94.69,71297.0,75.668,75.692,75.644,75.684,71297.0
2016-12-21 11:10:00,94.69,94.72,94.69,94.71,78128.0,75.684,75.708,75.684,75.7,78128.0
2016-12-21 11:20:00,94.71,94.75,94.7,94.75,62991.0,75.7,75.732,75.692,75.732,62991.0
2016-12-21 11:30:00,94.75,94.75,94.7,94.75,111077.0,75.732,75.732,75.692,75.732,111077.0
2016-12-21 11:40:00,94.74,94.75,94.71,94.74,65139.0,75.724,75.732,75.7,75.724,65139.0
2016-12-21 11:50:00,94.73,94.73,94.7,94.72,44456.0,75.716,75.716,75.692,75.708,44456.0
2016-12-21 12:00:00,94.71,94.72,94.71,94.72,62838.0,75.7,75.708,75.7,75.708,62838.0
2016-12-21 12:10:00,94.72,94.74,94.71,94.73,51106.0,75.708,75.724,75.7,75.716,51106.0
2016-12-21 12:20:00,94.73,94.74,94.71,94.74,47319.0,75.716,75.724,75.7,75.724,47319.0
2016-12-21 12:30:00,94.74,94.75,94.73,94.75,57958.0,75.724,75.732,75.716,75.732,57958.0
2016-12-21 12:40:00,94.75,94.78,94.74,94.76,90810.0,75.732,75.7559,75.724,75.74,90810.0
2016-12-21 12:50:00,94.77,94.77,94.73,94.73,51096.0,75.7479,75.7479,75.716,75.716,51096.0
2016-12-21 13:00:00,94.73,94.74,94.7,94.72,66827.0,75.716,75.724,75.692,75.708,66827.0
2016-12-21 13:10:00,94.72,94.72,94.69,94.7,44387.0,75.708,75.708,75.684,75.692,44387.0
2016-12-21 13:20:00,94.7,94.71,94.7,94.7,33984.0,75.692,75.7,75.692,75.692,33984.0
2016-12-21 13:30:00,94.7,94.72,94.7,94.72,49261.0,75.692,75.708,75.692,75.708,49261.0
2016-12-21 13:40:00,94.72,94.72,94.7,94.72,84885.0,75.708,75.708,75.692,75.708,84885.0
2016-12-21 13:50:00,94.72,94.72,94.65,94.67,78229.0,75.708,75.708,75.652,75.668,78229.0
2016-12-21 14:00:00,94.66,94.7,94.66,94.7,48163.0,75.66,75.692,75.66,75.692,48163.0
2016-12-21 14:10:00,94.7,94.72,94.7,94.72,77901.0,75.692,75.708,75.692,75.708,77901.0
2016-12-21 14:20:00,94.72,94.74,94.7,94.73,89445.0,75.708,75.724,75.692,75.716,89445.0
2016-12-21 14:30:00,94.73,94.76,94.68,94.69,780891.0,75.716,75.74,75.676,75.684,780891.0
2016-12-21 14:40:00,94.69,94.72,94.68,94.7,52174.0,75.684,75.708,75.676,75.692,52174.0
2016-12-21 14:50:00,94.7,94.73,94.7,94.72,45488.0,75.692,75.716,75.692,75.708,45488.0
2016-12-21 15:00:00,94.72,94.75,94.67,94.68,76905.0,75.708,75.732,75.668,75.676,76905.0
2016-12-21 15:10:00,94.68,94.69,94.66,94.67,27648.0,75.676,75.684,75.66,75.668,27648.0
2016-12-21 15:20:00,94.66,94.68,94.63,94.67,37559.0,75.66,75.676,75.636,75.668,37559.0
2016-12-21 15:30:00,94.64,94.65,94.56,94.62,23146.0,75.644,75.652,75.5801,75.6281,23146.0
2016-12-21 15:40:00,94.62,94.65,94.6,94.64,27184.0,75.6281,75.652,75.6121,75.644,27184.0
2016-12-21 15:50:00,94.64,94.65,94.55,94.56,69323.0,75.644,75.652,75.5721,75.5801,69323.0
2016-12-22 09:30:00,93.8,93.94,93.7,93.75,53902.0,75.528,75.6408,75.4475,75.4878,53902.0
2016-12-22 09:40:00,93.74,93.76,93.69,93.73,13152.0,75.4797,75.4958,75.4395,75.4717,13152.0
2016-12-22 09:50:00,93.73,93.8,93.71,93.77,8718.0,75.4717,75.528,75.4556,75.5039,8718.0
2016-12-22 10:00:00,93.76,93.78,93.72,93.72,42356.0,75.4958,75.5119,75.4636,75.4636,42356.0
2016-12-22 10:10:00,93.73,93.84,93.72,93.82,15600.0,75.4717,75.5602,75.4636,75.5441,15600.0
2016-12-22 10:20:00,93.82,93.84,93.79,93.8,19300.0,75.5441,75.5602,75.52,75.528,19300.0
2016-12-22 10:30:00,93.8,93.85,93.79,93.82,43765.0,75.528,75.5683,75.52,75.5441,43765.0
2016-12-22 10:40:00,93.82,93.83,93.78,93.78,15056.0,75.5441,75.5522,75.5119,75.5119,15056.0
2016-12-22 10:50:00,93.78,93.79,93.72,93.72,32751.0,75.5119,75.52,75.4636,75.4636,32751.0
2016-12-22 11:00:00,93.72,93.75,93.69,93.71,29146.0,75.4636,75.4878,75.4395,75.4556,29146.0
2016-12-22 11:10:00,93.71,93.75,93.7,93.73,10921.0,75.4556,75.4878,75.4475,75.4717,10921.0
2016-12-22 11:20:00,93.73,93.75,93.67,93.68,10505.0,75.4717,75.4878,75.4234,75.4314,10505.0
2016-12-22 11:30:00,93.69,93.71,93.68,93.68,14051.0,75.4395,75.4556,75.4314,75.4314,14051.0
2016-12-22 11:40:00,93.69,93.69,93.64,93.65,114778.0,75.4395,75.4395,75.3992,75.4072,114778.0
2016-12-22 11:50:00,93.64,93.67,93.63,93.66,25115.0,75.3992,75.4234,75.3911,75.4153,25115.0
2016-12-22 12:00:00,93.65,93.67,93.65,93.65,19260.0,75.4072,75.4234,75.4072,75.4072,19260.0
2016-12-22 12:10:00,93.65,93.68,93.64,93.66,24840.0,75.4072,75.4314,75.3992,75.4153,24840.0
2016-12-22 12:20:00,93.65,93.7,93.65,93.69,20938.0,75.4072,75.4475,75.4072,75.4395,20938.0
2016-12-22 12:30:00,93.69,93.73,93.68,93.73,8462.0,75.4395,75.4717,75.4314,75.4717,8462.0
2016-12-22 12:40:00,93.74,93.77,93.73,93.76,14436.0,75.4797,75.5039,75.4717,75.4958,14436.0
2016-12-22 12:50:00,93.76,93.77,93.73,93.74,22534.0,75.4958,75.5039,75.4717,75.4797,22534.0
2016-12-22 13:00:00,93.74,93.77,93.72,93.77,32183.0,75.4797,75.5039,75.4636,75.5039,32183.0
2016-12-22 13:10:00,93.77,93.77,93.75,93.76,22125.0,75.5039,75.5039,75.4878,75.4958,22125.0
2016-12-22 13:20:00,93.77,93.78,93.75,93.75,18153.0,75.5039,75.5119,75.4878,75.4878,18153.0
2016-12-22 13:30:00,93.75,93.75,93.72,93.75,43565.0,75.4878,75.4878,75.4636,75.4878,43565.0
2016-12-22 13:40:00,93.76,93.87,93.75,93.87,24628.0,75.4958,75.5844,75.4878,75.5844,24628.0
2016-12-22 13:50:00,93.86,93.86,93.84,93.84,31036.0,75.5763,75.5763,75.5602,75.5602,31036.0
2016-12-22 14:00:00,93.84,93.87,93.83,93.87,25554.0,75.5602,75.5844,75.5522,75.5844,25554.0
2016-12-22 14:10:00,93.86,93.88,93.84,93.84,30999.0,75.5763,75.5924,75.5602,75.5602,30999.0
2016-12-22 14:20:00,93.83,93.85,93.82,93.83,56373.0,75.5522,75.5683,75.5441,75.5522,56373.0
2016-12-22 14:30:00,93.83,93.83,93.79,93.8,27011.0,75.5522,75.5522,75.52,75.528,27011.0
2016-12-22 14:40:00,93.8,93.81,93.77,93.78,33159.0,75.528,75.5361,75.5039,75.5119,33159.0
2016-12-22 14:50:00,93.78,93.82,93.76,93.81,18623.0,75.5119,75.5441,75.4958,75.5361,18623.0
2016-12-22 15:00:00,93.8,93.81,93.72,93.73,28929.0,75.528,75.5361,75.4636,75.4717,28929.0
2016-12-22 15:10:00,93.72,93.73,93.67,93.7,38222.0,75.4636,75.4717,75.4234,75.4475,38222.0
2016-12-22 15:20:00,93.7,93.74,93.68,93.7,33669.0,75.4475,75.4797,75.4314,75.4475,33669.0
2016-12-22 15:30:00,93.7,93.72,93.67,93.72,28166.0,75.4475,75.4636,75.4234,75.4636,28166.0
2016-12-22 15:40:00,93.74,93.79,93.73,93.75,35191.0,75.4797,75.52,75.4717,75.4878,35191.0
2016-12-22 15:50:00,93.75,93.81,93.73,93.8,77819.0,75.4878,75.5361,75.4717,75.528,77819.0
2016-12-23 09:30:00,93.79,93.82,93.74,93.74,42251.0,75.52,75.5441,75.4797,75.4797,42251.0
2016-12-23 09:40:00,93.76,93.77,93.73,93.75,4806.0,75.4958,75.5039,75.4717,75.4878,4806.0
2016-12-23 09:50:00,93.75,93.81,93.75,93.8,19920.0,75.4878,75.5361,75.4878,75.528,19920.0
2016-12-23 10:00:00,93.8,93.83,93.78,93.81,78399.0,75.528,75.5522,75.5119,75.5361,78399.0
2016-12-23 10:10:00,93.81,93.83,93.77,93.79,18262.0,75.5361,75.5522,75.5039,75.52,18262.0
2016-12-23 10:20:00,93.8,93.8,93.76,93.77,19527.0,75.528,75.528,75.4958,75.5039,19527.0
2016-12-23 10:30:00,93.78,93.82,93.76,93.78,23079.0,75.5119,75.5441,75.4958,75.5119,23079.0
2016-12-23 10:40:00,93.77,93.79,93.75,93.78,8724.0,75.5039,75.52,75.4878,75.5119,8724.0
2016-12-23 10:50:00,93.78,93.78,93.74,93.78,17961.0,75.5119,75.5119,75.4797,75.5119,17961.0
2016-12-23 11:00:00,93.76,93.78,93.75,93.76,17371.0,75.4958,75.5119,75.4878,75.4958,17371.0
2016-12-23 11:10:00,93.77,93.79,93.71,93.71,12053.0,75.5039,75.52,75.4556,75.4556,12053.0
2016-12-23 11:20:00,93.71,93.8,93.71,93.78,23577.0,75.4556,75.528,75.4556,75.5119,23577.0
2016-12-23 11:30:00,93.78,93.8,93.76,93.77,8253.0,75.5119,75.528,75.4958,75.5039,8253.0
2016-12-23 11:40:00,93.77,93.78,93.74,93.76,11382.0,75.5039,75.5119,75.4797,75.4958,11382.0
2016-12-23 11:50:00,93.77,93.77,93.73,93.74,25654.0,75.5039,75.5039,75.4717,75.4797,25654.0
2016-12-23 12:00:00,93.74,93.78,93.73,93.74,20651.0,75.4797,75.5119,75.4717,75.4797,20651.0
2016-12-23 12:10:00,93.73,93.77,93.72,93.74,12033.0,75.4717,75.5039,75.4636,75.4797,12033.0
2016-12-23 12:20:00,93.74,93.76,93.73,93.75,23325.0,75.4797,75.4958,75.4717,75.4878,23325.0
2016-12-23 12:30:00,93.75,93.78,93.75,93.77,8123.0,75.4878,75.5119,75.4878,75.5039,8123.0
2016-12-23 12:40:00,93.77,93.77,93.75,93.75,8775.0,75.5039,75.5039,75.4878,75.4878,8775.0
2016-12-23 12:50:00,93.74,93.74,93.73,93.73,26377.0,75.4797,75.4797,75.4717,75.4717,26377.0
2016-12-23 13:00:00,93.73,93.74,93.7,93.72,31897.0,75.4717,75.4797,75.4475,75.4636,31897.0
2016-12-23 13:10:00,93.71,93.72,93.69,93.71,7497.0,75.4556,75.4636,75.4395,75.4556,7497.0
2016-12-23 13:20:00,93.72,93.75,93.71,93.74,6072.0,75.4636,75.4878,75.4556,75.4797,6072.0
2016-12-23 13:30:00,93.75,93.78,93.75,93.77,32359.0,75.4878,75.5119,75.4878,75.5039,32359.0
2016-12-23 13:40:00,93.77,93.78,93.76,93.78,10981.0,75.5039,75.5119,75.4958,75.5119,10981.0
2016-12-23 13:50:00,93.77,93.79,93.76,93.76,13032.0,75.5039,75.52,75.4958,75.4958,13032.0
2016-12-23 14:00:00,93.77,93.78,93.75,93.78,10636.0,75.5039,75.5119,75.4878,75.5119,10636.0
2016-12-23 14:10:00,93.77,93.79,93.76,93.79,32722.0,75.5039,75.52,75.4958,75.52,32722.0
2016-12-23 14:20:00,93.78,93.79,93.76,93.77,36138.0,75.5119,75.52,75.4958,75.5039,36138.0
2016-12-23 14:30:00,93.77,93.78,93.76,93.78,42299.0,75.5039,75.5119,75.4958,75.5119,42299.0
2016-12-23 14:40:00,93.8,93.8,93.77,93.79,18285.0,75.528,75.528,75.5039,75.52,18285.0
2016-12-23 14:50:00,93.78,93.79,93.77,93.78,14567.0,75.5119,75.52,75.5039,75.5119,14567.0
2016-12-23 15:00:00,93.79,93.8,93.78,93.8,12799.0,75.52,75.528,75.5119,75.528,12799.0
2016-12-23 15:10:00,93.81,93.82,93.79,93.81,5491.0,75.5361,75.5441,75.52,75.5361,5491.0
2016-12-23 15:20:00,93.8,93.81,93.77,93.78,15621.0,75.528,75.5361,75.5039,75.5119,15621.0
2016-12-23 15:30:00,93.78,93.81,93.77,93.8,7583.0,75.5119,75.5361,75.5039,75.528,7583.0
2016-12-23 15:40:00,93.79,93.85,93.79,93.82,21455.0,75.52,75.5683,75.52,75.5441,21455.0
2016-12-23 15:50:00,93.84,93.89,93.83,93.89,18250.0,75.5602,75.6005,75.5522,75.6005,18250.0
2016-12-27 09:30:00,93.98,94.11,93.93,94.1,43954.0,75.673,75.7776,75.6327,75.7696,43954.0
2016-12-27 09:40:00,94.12,94.15,94.06,94.1,77926.0,75.7857,75.8098,75.7374,75.7696,77926.0
2016-12-27 09:50:00,94.1,94.13,94.08,94.09,17346.0,75.7696,75.7937,75.7535,75.7615,17346.0
2016-12-27 10:00:00,94.09,94.13,94.06,94.11,90544.0,75.7615,75.7937,75.7374,75.7776,90544.0
2016-12-27 10:10:00,94.12,94.12,94.08,94.09,17956.0,75.7857,75.7857,75.7535,75.7615,17956.0
2016-12-27 10:20:00,94.09,94.13,94.07,94.12,43148.0,75.7615,75.7937,75.7454,75.7857,43148.0
2016-12-27 10:30:00,94.11,94.12,94.08,94.1,30926.0,75.7776,75.7857,75.7535,75.7696,30926.0
2016-12-27 10:40:00,94.09,94.11,94.09,94.09,31212.0,75.7615,75.7776,75.7615,75.7615,31212.0
2016-12-27 10:50:00,94.09,94.09,94.07,94.08,25922.0,75.7615,75.7615,75.7454,75.7535,25922.0
2016-12-27 11:00:00,94.08,94.11,94.07,94.09,24570.0,75.7535,75.7776,75.7454,75.7615,24570.0
2016-12-27 11:10:00,94.09,94.09,94.04,94.04,37250.0,75.7615,75.7615,75.7213,75.7213,37250.0
2016-12-27 11:20:00,94.04,94.06,94.03,94.06,29618.0,75.7213,75.7374,75.7132,75.7374,29618.0
2016-12-27 11:30:00,94.05,94.08,94.04,94.07,36320.0,75.7293,75.7535,75.7213,75.7454,36320.0
2016-12-27 11:40:00,94.07,94.07,94.01,94.03,48866.0,75.7454,75.7454,75.6971,75.7132,48866.0
2016-12-27 11:50:00,94.03,94.04,94.01,94.03,17886.0,75.7132,75.7213,75.6971,75.7132,17886.0
2016-12-27 12:00:00,94.02,94.04,94.0,94.02,33998.0,75.7052,75.7213,75.6891,75.7052,33998.0
2016-12-27 12:10:00,94.02,94.02,93.99,94.02,29076.0,75.7052,75.7052,75.681,75.7052,29076.0
2016-12-27 12:20:00,94.02,94.03,93.99,94.01,51692.0,75.7052,75.7132,75.681,75.6971,51692.0
2016-12-27 12:30:00,94.0,94.02,93.99,93.99,18986.0,75.6891,75.7052,75.681,75.681,18986.0
2016-12-27 12:40:00,93.99,94.04,93.99,94.04,69000.0,75.681,75.7213,75.681,75.7213,69000.0
2016-12-27 12:50:00,94.02,94.04,94.02,94.03,15970.0,75.7052,75.7213,75.7052,75.7132,15970.0
2016-12-27 13:00:00,94.03,94.05,94.01,94.04,8732.0,75.7132,75.7293,75.6971,75.7213,8732.0
2016-12-27 13:10:00,94.05,94.06,94.04,94.04,9846.0,75.7293,75.7374,75.7213,75.7213,9846.0
2016-12-27 13:20:00,94.04,94.06,94.04,94.05,37472.0,75.7213,75.7374,75.7213,75.7293,37472.0
2016-12-27 13:30:00,94.04,94.09,94.04,94.08,16668.0,75.7213,75.7615,75.7213,75.7535,16668.0
2016-12-27 13:40:00,94.08,94.08,94.05,94.07,33046.0,75.7535,75.7535,75.7293,75.7454,33046.0
2016-12-27 13:50:00,94.07,94.08,94.05,94.07,32142.0,75.7454,75.7535,75.7293,75.7454,32142.0
2016-12-27 14:00:00,94.07,94.08,94.03,94.05,46664.0,75.7454,75.7535,75.7132,75.7293,46664.0
2016-12-27 14:10:00,94.05,94.1,94.05,94.1,19410.0,75.7293,75.7696,75.7293,75.7696,19410.0
2016-12-27 14:20:00,94.1,94.12,94.09,94.09,99910.0,75.7696,75.7857,75.7615,75.7615,99910.0
2016-12-27 14:30:00,94.09,94.11,94.08,94.1,60572.0,75.7615,75.7776,75.7535,75.7696,60572.0
2016-12-27 14:40:00,94.09,94.14,94.09,94.12,344490.0,75.7615,75.8018,75.7615,75.7857,344490.0
2016-12-27 14:50:00,94.12,94.12,94.06,94.08,169486.0,75.7857,75.7857,75.7374,75.7535,169486.0
2016-12-27 15:00:00,94.08,94.11,94.07,94.08,85468.0,75.7535,75.7776,75.7454,75.7535,85468.0
2016-12-27 15:10:00,94.08,94.09,94.04,94.05,76944.0,75.7535,75.7615,75.7213,75.7293,76944.0
2016-12-27 15:20:00,94.05,94.07,94.04,94.06,64356.0,75.7293,75.7454,75.7213,75.7374,64356.0
2016-12-27 15:30:00,94.06,94.06,94.03,94.05,65454.0,75.7374,75.7374,75.7132,75.7293,65454.0
2016-12-27 15:40:00,94.05,94.07,93.99,94.0,106892.0,75.7293,75.7454,75.681,75.6891,106892.0
2016-12-27 15:50:00,94.01,94.04,93.99,94.01,112486.0,75.6971,75.7213,75.681,75.6971,112486.0
2016-12-28 09:30:00,94.18,94.18,94.05,94.07,72147.0,75.834,75.834,75.7293,75.7454,72147.0
2016-12-28 09:40:00,94.05,94.06,93.91,93.92,14918.0,75.7293,75.7374,75.6166,75.6247,14918.0
2016-12-28 09:50:00,93.91,93.92,93.77,93.78,28885.0,75.6166,75.6247,75.5039,75.5119,28885.0
2016-12-28 10:00:00,93.77,93.79,93.73,93.77,49080.0,75.5039,75.52,75.4717,75.5039,49080.0
2016-12-28 10:10:00,93.76,93.81,93.71,93.76,22978.0,75.4958,75.5361,75.4556,75.4958,22978.0
2016-12-28 10:20:00,93.77,93.8,93.75,93.79,30772.0,75.5039,75.528,75.4878,75.52,30772.0
2016-12-28 10:30:00,93.79,93.81,93.75,93.76,33842.0,75.52,75.5361,75.4878,75.4958,33842.0
2016-12-28 10:40:00,93.76,93.78,93.75,93.77,8417.0,75.4958,75.5119,75.4878,75.5039,8417.0
2016-12-28 10:50:00,93.77,93.77,93.71,93.76,7081.0,75.5039,75.5039,75.4556,75.4958,7081.0
2016-12-28 11:00:00,93.75,93.79,93.75,93.76,15698.0,75.4878,75.52,75.4878,75.4958,15698.0
2016-12-28 11:10:00,93.78,93.79,93.74,93.75,10408.0,75.5119,75.52,75.4797,75.4878,10408.0
2016-12-28 11:20:00,93.75,93.85,93.75,93.84,26176.0,75.4878,75.5683,75.4878,75.5602,26176.0
2016-12-28 11:30:00,93.84,93.86,93.83,93.84,19658.0,75.5602,75.5763,75.5522,75.5602,19658.0
2016-12-28 11:40:00,93.85,93.85,93.83,93.83,15016.0,75.5683,75.5683,75.5522,75.5522,15016.0
2016-12-28 11:50:00,93.84,93.84,93.74,93.75,15184.0,75.5602,75.5602,75.4797,75.4878,15184.0
2016-12-28 12:00:00,93.74,93.74,93.6,93.62,29080.0,75.4797,75.4797,75.367,75.3831,29080.0
2016-12-28 12:10:00,93.6,93.6,93.48,93.52,17369.0,75.367,75.367,75.2704,75.3026,17369.0
2016-12-28 12:20:00,93.49,93.52,93.46,93.5,16298.0,75.2784,75.3026,75.2543,75.2865,16298.0
2016-12-28 12:30:00,93.51,93.52,93.43,93.46,31263.0,75.2945,75.3026,75.2301,75.2543,31263.0
2016-12-28 12:40:00,93.45,93.47,93.34,93.39,48541.0,75.2462,75.2623,75.1576,75.1979,48541.0
2016-12-28 12:50:00,93.39,93.45,93.38,93.45,29824.0,75.1979,75.2462,75.1898,75.2462,29824.0
2016-12-28 13:00:00,93.46,93.46,93.4,93.43,24653.0,75.2543,75.2543,75.2059,75.2301,24653.0
2016-12-28 13:10:00,93.42,93.45,93.41,93.42,8018.0,75.2221,75.2462,75.214,75.2221,8018.0
2016-12-28 13:20:00,93.42,93.48,93.41,93.43,21813.0,75.2221,75.2704,75.214,75.2301,21813.0
2016-12-28 13:30:00,93.45,93.45,93.41,93.42,8489.0,75.2462,75.2462,75.214,75.2221,8489.0
2016-12-28 13:40:00,93.43,93.43,93.36,93.37,33023.0,75.2301,75.2301,75.1737,75.1818,33023.0
2016-12-28 13:50:00,93.37,93.4,93.34,93.34,19977.0,75.1818,75.2059,75.1576,75.1576,19977.0
2016-12-28 14:00:00,93.34,93.4,93.33,93.39,26047.0,75.1576,75.2059,75.1496,75.1979,26047.0
2016-12-28 14:10:00,93.39,93.39,93.25,93.27,37229.0,75.1979,75.1979,75.0852,75.1013,37229.0
2016-12-28 14:20:00,93.27,93.29,93.23,93.29,58816.0,75.1013,75.1174,75.0691,75.1174,58816.0
2016-12-28 14:30:00,93.28,93.34,93.28,93.33,37226.0,75.1093,75.1576,75.1093,75.1496,37226.0
2016-12-28 14:40:00,93.32,93.32,93.27,93.28,25600.0,75.1415,75.1415,75.1013,75.1093,25600.0
2016-12-28 14:50:00,93.27,93.32,93.22,93.31,38792.0,75.1013,75.1415,75.061,75.1335,38792.0
2016-12-28 15:00:00,93.31,93.37,93.29,93.32,42908.0,75.1335,75.1818,75.1174,75.1415,42908.0
2016-12-28 15:10:00,93.31,93.35,93.29,93.3,42199.0,75.1335,75.1657,75.1174,75.1254,42199.0
2016-12-28 15:20:00,93.3,93.34,93.29,93.29,16913.0,75.1254,75.1576,75.1174,75.1174,16913.0
2016-12-28 15:30:00,93.29,93.32,93.26,93.26,28416.0,75.1174,75.1415,75.0932,75.0932,28416.0
2016-12-28 15:40:00,93.25,93.27,93.19,93.24,18635.0,75.0852,75.1013,75.0369,75.0771,18635.0
2016-12-28 15:50:00,93.24,93.29,93.2,93.22,66931.0,75.0771,75.1174,75.0449,75.061,66931.0
2016-12-29 09:30:00,93.35,93.45,93.31,93.39,104694.0,75.1657,75.2462,75.1335,75.1979,104694.0
2016-12-29 09:40:00,93.41,93.41,93.28,93.3,20222.0,75.214,75.214,75.1093,75.1254,20222.0
2016-12-29 09:50:00,93.27,93.34,93.27,93.34,47916.0,75.1013,75.1576,75.1013,75.1576,47916.0
2016-12-29 10:00:00,93.32,93.4,93.29,93.33,33624.0,75.1415,75.2059,75.1174,75.1496,33624.0
2016-12-29 10:10:00,93.31,93.38,93.28,93.38,17792.0,75.1335,75.1898,75.1093,75.1898,17792.0
2016-12-29 10:20:00,93.36,93.38,93.32,93.37,9369.0,75.1737,75.1898,75.1415,75.1818,9369.0
2016-12-29 10:30:00,93.35,93.36,93.28,93.28,16572.0,75.1657,75.1737,75.1093,75.1093,16572.0
2016-12-29 10:40:00,93.26,93.26,93.17,93.17,55391.0,75.0932,75.0932,75.0208,75.0208,55391.0
2016-12-29 10:50:00,93.16,93.19,93.15,93.17,23404.0,75.0127,75.0369,75.0046,75.0208,23404.0
2016-12-29 11:00:00,93.14,93.17,93.12,93.16,17074.0,74.9966,75.0208,74.9805,75.0127,17074.0
2016-12-29 11:10:00,93.15,93.19,93.13,93.15,10101.0,75.0046,75.0369,74.9885,75.0046,10101.0
2016-12-29 11:20:00,93.16,93.19,93.14,93.17,14420.0,75.0127,75.0369,74.9966,75.0208,14420.0
2016-12-29 11:30:00,93.17,93.21,93.17,93.18,24602.0,75.0208,75.053,75.0208,75.0288,24602.0
2016-12-29 11:40:00,93.16,93.18,93.14,93.14,9233.0,75.0127,75.0288,74.9966,74.9966,9233.0
2016-12-29 11:50:00,93.15,93.15,93.07,93.11,18164.0,75.0046,75.0046,74.9402,74.9724,18164.0
2016-12-29 12:00:00,93.12,93.12,93.03,93.04,26913.0,74.9805,74.9805,74.908,74.9161,26913.0
2016-12-29 12:10:00,93.03,93.06,92.97,93.04,87392.0,74.908,74.9322,74.8597,74.9161,87392.0
2016-12-29 12:20:00,93.04,93.08,93.01,93.06,33835.0,74.9161,74.9483,74.8919,74.9322,33835.0
2016-12-29 12:30:00,93.09,93.09,93.05,93.05,15637.0,74.9563,74.9563,74.9241,74.9241,15637.0
2016-12-29 12:40:00,93.06,93.11,93.06,93.1,10628.0,74.9322,74.9724,74.9322,74.9644,10628.0
2016-12-29 12:50:00,93.1,93.13,93.08,93.09,9386.0,74.9644,74.9885,74.9483,74.9563,9386.0
2016-12-29 13:00:00,93.07,93.09,93.04,93.05,10371.0,74.9402,74.9563,74.9161,74.9241,10371.0
2016-12-29 13:10:00,93.04,93.07,93.03,93.06,6867.0,74.9161,74.9402,74.908,74.9322,6867.0
2016-12-29 13:20:00,93.07,93.09,93.04,93.09,11016.0,74.9402,74.9563,74.9161,74.9563,11016.0
2016-12-29 13:30:00,93.08,93.08,93.03,93.03,10328.0,74.9483,74.9483,74.908,74.908,10328.0
2016-12-29 13:40:00,93.03,93.04,93.02,93.03,7296.0,74.908,74.9161,74.9,74.908,7296.0
2016-12-29 13:50:00,93.03,93.11,93.02,93.11,20875.0,74.908,74.9724,74.9,74.9724,20875.0
2016-12-29 14:00:00,93.12,93.21,93.12,93.21,35104.0,74.9805,75.053,74.9805,75.053,35104.0
2016-12-29 14:10:00,93.2,93.22,93.18,93.21,36710.0,75.0449,75.061,75.0288,75.053,36710.0
2016-12-29 14:20:00,93.21,93.25,93.16,93.19,19873.0,75.053,75.0852,75.0127,75.0369,19873.0
2016-12-29 14:30:00,93.18,93.2,93.11,93.16,70615.0,75.0288,75.0449,74.9724,75.0127,70615.0
2016-12-29 14:40:00,93.16,93.21,93.12,93.17,38097.0,75.0127,75.053,74.9805,75.0208,38097.0
2016-12-29 14:50:00,93.17,93.2,93.16,93.18,17871.0,75.0208,75.0449,75.0127,75.0288,17871.0
2016-12-29 15:00:00,93.17,93.2,93.13,93.14,20523.0,75.0208,75.0449,74.9885,74.9966,20523.0
2016-12-29 15:10:00,93.15,93.18,93.14,93.16,32681.0,75.0046,75.0288,74.9966,75.0127,32681.0
2016-12-29 15:20:00,93.17,93.19,93.16,93.17,15211.0,75.0208,75.0369,75.0127,75.0208,15211.0
2016-12-29 15:30:00,93.16,93.19,93.11,93.14,38676.0,75.0127,75.0369,74.9724,74.9966,38676.0
2016-12-29 15:40:00,93.13,93.16,93.12,93.14,49220.0,74.9885,75.0127,74.9805,74.9966,49220.0
2016-12-29 15:50:00,93.15,93.17,93.13,93.16,60168.0,75.0046,75.0208,74.9885,75.0127,60168.0
2016-12-30 09:30:00,93.35,93.35,93.05,93.06,76624.0,75.1657,75.1657,74.9241,74.9322,76624.0
2016-12-30 09:40:00,93.06,93.11,93.02,93.08,47446.0,74.9322,74.9724,74.9,74.9483,47446.0
2016-12-30 09:50:00,93.09,93.12,92.97,93.01,57685.0,74.9563,74.9805,74.8597,74.8919,57685.0
2016-12-30 10:00:00,93.0,93.05,92.98,93.02,58135.0,74.8839,74.9241,74.8678,74.9,58135.0
2016-12-30 10:10:00,93.02,93.07,93.01,93.01,30746.0,74.9,74.9402,74.8919,74.8919,30746.0
2016-12-30 10:20:00,93.02,93.04,92.97,92.98,38128.0,74.9,74.9161,74.8597,74.8678,38128.0
2016-12-30 10:30:00,92.99,93.09,92.98,93.07,30081.0,74.8758,74.9563,74.8678,74.9402,30081.0
2016-12-30 10:40:00,93.07,93.07,93.01,93.04,10194.0,74.9402,74.9402,74.8919,74.9161,10194.0
2016-12-30 10:50:00,93.03,93.09,93.03,93.08,16873.0,74.908,74.9563,74.908,74.9483,16873.0
2016-12-30 11:00:00,93.08,93.1,93.03,93.04,23115.0,74.9483,74.9644,74.908,74.9161,23115.0
2016-12-30 11:10:00,93.05,93.07,93.02,93.07,13568.0,74.9241,74.9402,74.9,74.9402,13568.0
2016-12-30 11:20:00,93.04,93.15,93.04,93.12,10264.0,74.9161,75.0046,74.9161,74.9805,10264.0
2016-12-30 11:30:00,93.11,93.17,93.1,93.12,44971.0,74.9724,75.0208,74.9644,74.9805,44971.0
2016-12-30 11:40:00,93.11,93.23,93.11,93.19,20129.0,74.9724,75.0691,74.9724,75.0369,20129.0
2016-12-30 11:50:00,93.19,93.25,93.15,93.15,17663.0,75.0369,75.0852,75.0046,75.0046,17663.0
2016-12-30 12:00:00,93.16,93.17,93.08,93.12,30727.0,75.0127,75.0208,74.9483,74.9805,30727.0
2016-12-30 12:10:00,93.12,93.18,93.11,93.12,19100.0,74.9805,75.0288,74.9724,74.9805,19100.0
2016-12-30 12:20:00,93.13,93.14,93.07,93.08,12378.0,74.9885,74.9966,74.9402,74.9483,12378.0
2016-12-30 12:30:00,93.08,93.11,93.03,93.05,16577.0,74.9483,74.9724,74.908,74.9241,16577.0
2016-12-30 12:40:00,93.05,93.06,93.01,93.04,19870.0,74.9241,74.9322,74.8919,74.9161,19870.0
2016-12-30 12:50:00,93.04,93.04,92.96,92.99,34108.0,74.9161,74.9161,74.8517,74.8758,34108.0
2016-12-30 13:00:00,92.99,93.02,92.99,92.99,24601.0,74.8758,74.9,74.8758,74.8758,24601.0
2016-12-30 13:10:00,93.01,93.08,93.0,93.08,16543.0,74.8919,74.9483,74.8839,74.9483,16543.0
2016-12-30 13:20:00,93.07,93.1,93.03,93.03,27437.0,74.9402,74.9644,74.908,74.908,27437.0
2016-12-30 13:30:00,93.06,93.08,93.04,93.04,12112.0,74.9322,74.9483,74.9161,74.9161,12112.0
2016-12-30 13:40:00,93.05,93.06,92.98,92.99,12442.0,74.9241,74.9322,74.8678,74.8758,12442.0
2016-12-30 13:50:00,92.98,93.03,92.95,92.97,13302.0,74.8678,74.908,74.8436,74.8597,13302.0
2016-12-30 14:00:00,92.97,92.98,92.92,92.92,20276.0,74.8597,74.8678,74.8194,74.8194,20276.0
2016-12-30 14:10:00,92.92,92.93,92.87,92.92,29294.0,74.8194,74.8275,74.7792,74.8194,29294.0
2016-12-30 14:20:00,92.91,92.92,92.86,92.86,20545.0,74.8114,74.8194,74.7711,74.7711,20545.0
2016-12-30 14:30:00,92.85,92.92,92.83,92.92,45357.0,74.7631,74.8194,74.747,74.8194,45357.0
2016-12-30 14:40:00,92.92,92.92,92.76,92.76,89659.0,74.8194,74.8194,74.6906,74.6906,89659.0
2016-12-30 14:50:00,92.76,92.76,92.65,92.73,37576.0,74.6906,74.6906,74.602,74.6665,37576.0
2016-12-30 15:00:00,92.72,92.77,92.69,92.76,52356.0,74.6584,74.6987,74.6343,74.6906,52356.0
2016-12-30 15:10:00,92.77,92.87,92.76,92.84,28338.0,74.6987,74.7792,74.6906,74.755,28338.0
2016-12-30 15:20:00,92.84,92.9,92.83,92.9,43153.0,74.755,74.8033,74.747,74.8033,43153.0
2016-12-30 15:30:00,92.91,92.92,92.81,92.83,51317.0,74.8114,74.8194,74.7309,74.747,51317.0
2016-12-30 15:40:00,92.83,92.83,92.72,92.74,34984.0,74.747,74.747,74.6584,74.6745,34984.0
2016-12-30 15:50:00,92.73,92.97,92.69,92.95,147812.0,74.6665,74.8597,74.6343,74.8436,147812.0
2017-01-03 09:30:00,93.63,93.75,93.5,93.57,91149.0,75.3911,75.4878,75.2865,75.3428,91149.0
2017-01-03 09:40:00,93.58,93.63,93.51,93.53,158642.0,75.3509,75.3911,75.2945,75.3106,158642.0
2017-01-03 09:50:00,93.52,93.58,93.45,93.55,36363.0,75.3026,75.3509,75.2462,75.3267,36363.0
2017-01-03 10:00:00,93.57,93.87,93.53,93.85,84947.0,75.3428,75.5844,75.3106,75.5683,84947.0
2017-01-03 10:10:00,93.82,93.83,93.76,93.77,72487.0,75.5441,75.5522,75.4958,75.5039,72487.0
2017-01-03 10:20:00,93.79,93.81,93.75,93.78,25220.0,75.52,75.5361,75.4878,75.5119,25220.0
2017-01-03 10:30:00,93.76,93.84,93.65,93.66,23456.0,75.4958,75.5602,75.4072,75.4153,23456.0
2017-01-03 10:40:00,93.64,93.67,93.53,93.53,33679.0,75.3992,75.4234,75.3106,75.3106,33679.0
2017-01-03 10:50:00,93.55,93.55,93.39,93.41,45898.0,75.3267,75.3267,75.1979,75.214,45898.0
2017-01-03 11:00:00,93.39,93.39,93.26,93.37,30686.0,75.1979,75.1979,75.0932,75.1818,30686.0
2017-01-03 11:10:00,93.32,93.39,93.3,93.32,25559.0,75.1415,75.1979,75.1254,75.1415,25559.0
2017-01-03 11:20:00,93.35,93.46,93.32,93.33,9503.0,75.1657,75.2543,75.1415,75.1496,9503.0
2017-01-03 11:30:00,93.33,93.39,93.23,93.25,132152.0,75.1496,75.1979,75.0691,75.0852,132152.0
2017-01-03 11:40:00,93.23,93.25,93.12,93.21,24988.0,75.0691,75.0852,74.9805,75.053,24988.0
2017-01-03 11:50:00,93.21,93.28,93.21,93.26,45479.0,75.053,75.1093,75.053,75.0932,45479.0
2017-01-03 12:00:00,93.31,93.32,93.22,93.28,41639.0,75.1335,75.1415,75.061,75.1093,41639.0
2017-01-03 12:10:00,93.28,93.31,93.23,93.24,39034.0,75.1093,75.1335,75.0691,75.0771,39034.0
2017-01-03 12:20:00,93.24,93.28,93.22,93.23,62304.0,75.0771,75.1093,75.061,75.0691,62304.0
2017-01-03 12:30:00,93.24,93.28,93.19,93.2,21588.0,75.0771,75.1093,75.0369,75.0449,21588.0
2017-01-03 12:40:00,93.2,93.21,93.09,93.19,40240.0,75.0449,75.053,74.9563,75.0369,40240.0
2017-01-03 12:50:00,93.19,93.21,93.14,93.19,29233.0,75.0369,75.053,74.9966,75.0369,29233.0
2017-01-03 13:00:00,93.2,93.21,93.14,93.14,14374.0,75.0449,75.053,74.9966,74.9966,14374.0
2017-01-03 13:10:00,93.14,93.18,93.12,93.16,47491.0,74.9966,75.0288,74.9805,75.0127,47491.0
2017-01-03 13:20:00,93.18,93.27,93.15,93.24,31370.0,75.0288,75.1013,75.0046,75.0771,31370.0
2017-01-03 13:30:00,93.24,93.27,93.2,93.21,28001.0,75.0771,75.1013,75.0449,75.053,28001.0
2017-01-03 13:40:00,93.2,93.21,93.12,93.14,13904.0,75.0449,75.053,74.9805,74.9966,13904.0
2017-01-03 13:50:00,93.16,93.19,93.15,93.17,27501.0,75.0127,75.0369,75.0046,75.0208,27501.0
2017-01-03 14:00:00,93.18,93.23,93.17,93.22,16709.0,75.0288,75.0691,75.0208,75.061,16709.0
2017-01-03 14:10:00,93.23,93.29,93.22,93.24,21286.0,75.0691,75.1174,75.061,75.0771,21286.0
2017-01-03 14:20:00,93.23,93.27,93.22,93.24,33316.0,75.0691,75.1013,75.061,75.0771,33316.0
2017-01-03 14:30:00,93.23,93.24,93.18,93.21,49225.0,75.0691,75.0771,75.0288,75.053,49225.0
2017-01-03 14:40:00,93.2,93.3,93.19,93.3,56626.0,75.0449,75.1254,75.0369,75.1254,56626.0
2017-01-03 14:50:00,93.28,93.34,93.27,93.31,37607.0,75.1093,75.1576,75.1013,75.1335,37607.0
2017-01-03 15:00:00,93.34,93.41,93.33,93.4,48315.0,75.1576,75.214,75.1496,75.2059,48315.0
2017-01-03 15:10:00,93.41,93.43,93.36,93.38,41326.0,75.214,75.2301,75.1737,75.1898,41326.0
2017-01-03 15:20:00,93.4,93.4,93.29,93.35,32275.0,75.2059,75.2059,75.1174,75.1657,32275.0
2017-01-03 15:30:00,93.33,93.44,93.29,93.44,26400.0,75.1496,75.2382,75.1174,75.2382,26400.0
2017-01-03 15:40:00,93.44,93.57,93.43,93.54,31996.0,75.2382,75.3428,75.2301,75.3187,31996.0
2017-01-03 15:50:00,93.56,93.64,93.52,93.63,145824.0,75.3348,75.3992,75.3026,75.3911,145824.0
2017-01-04 09:30:00,93.86,94.11,93.81,93.96,61166.0,75.5763,75.7776,75.5361,75.6569,61166.0
2017-01-04 09:40:00,93.97,94.04,93.96,94.0,9241.0,75.6649,75.7213,75.6569,75.6891,9241.0
2017-01-04 09:50:00,94.02,94.04,93.95,93.97,45842.0,75.7052,75.7213,75.6488,75.6649,45842.0
2017-01-04 10:00:00,94.01,94.06,93.98,93.98,30531.0,75.6971,75.7374,75.673,75.673,30531.0
2017-01-04 10:10:00,93.98,93.98,93.92,93.93,84628.0,75.673,75.673,75.6247,75.6327,84628.0
2017-01-04 10:20:00,93.94,93.96,93.86,93.86,27777.0,75.6408,75.6569,75.5763,75.5763,27777.0
2017-01-04 10:30:00,93.86,93.92,93.86,93.91,39299.0,75.5763,75.6247,75.5763,75.6166,39299.0
2017-01-04 10:40:00,93.91,93.98,93.87,93.95,22870.0,75.6166,75.673,75.5844,75.6488,22870.0
2017-01-04 10:50:00,93.95,94.0,93.94,93.97,10252.0,75.6488,75.6891,75.6408,75.6649,10252.0
2017-01-04 11:00:00,93.98,94.01,93.96,93.97,25567.0,75.673,75.6971,75.6569,75.6649,25567.0
2017-01-04 11:10:00,93.98,94.01,93.96,93.96,16057.0,75.673,75.6971,75.6569,75.6569,16057.0
2017-01-04 11:20:00,93.98,94.01,93.95,94.01,30099.0,75.673,75.6971,75.6488,75.6971,30099.0
2017-01-04 11:30:00,94.02,94.07,94.01,94.06,39766.0,75.7052,75.7454,75.6971,75.7374,39766.0
2017-01-04 11:40:00,94.07,94.07,94.02,94.03,16029.0,75.7454,75.7454,75.7052,75.7132,16029.0
2017-01-04 11:50:00,94.03,94.09,94.01,94.06,313977.0,75.7132,75.7615,75.6971,75.7374,313977.0
2017-01-04 12:00:00,94.07,94.09,94.06,94.06,24955.0,75.7454,75.7615,75.7374,75.7374,24955.0
2017-01-04 12:10:00,94.08,94.09,94.05,94.05,19554.0,75.7535,75.7615,75.7293,75.7293,19554.0
2017-01-04 12:20:00,94.06,94.08,94.03,94.05,18823.0,75.7374,75.7535,75.7132,75.7293,18823.0
2017-01-04 12:30:00,94.05,94.06,94.03,94.06,11635.0,75.7293,75.7374,75.7132,75.7374,11635.0
2017-01-04 12:40:00,94.05,94.07,94.04,94.06,14063.0,75.7293,75.7454,75.7213,75.7374,14063.0
2017-01-04 12:50:00,94.06,94.08,94.05,94.06,32241.0,75.7374,75.7535,75.7293,75.7374,32241.0
2017-01-04 13:00:00,94.07,94.07,94.03,94.03,23608.0,75.7454,75.7454,75.7132,75.7132,23608.0
2017-01-04 13:10:00,94.05,94.06,94.02,94.03,21661.0,75.7293,75.7374,75.7052,75.7132,21661.0
2017-01-04 13:20:00,94.02,94.06,94.01,94.05,63408.0,75.7052,75.7374,75.6971,75.7293,63408.0
2017-01-04 13:30:00,94.05,94.06,94.02,94.05,23820.0,75.7293,75.7374,75.7052,75.7293,23820.0
2017-01-04 13:40:00,94.04,94.05,94.0,94.02,45520.0,75.7213,75.7293,75.6891,75.7052,45520.0
2017-01-04 13:50:00,94.04,94.06,94.03,94.03,64267.0,75.7213,75.7374,75.7132,75.7132,64267.0
2017-01-04 14:00:00,94.03,94.05,94.01,94.03,22196.0,75.7132,75.7293,75.6971,75.7132,22196.0
2017-01-04 14:10:00,94.04,94.15,94.03,94.15,27968.0,75.7213,75.8098,75.7132,75.8098,27968.0
2017-01-04 14:20:00,94.15,94.19,94.06,94.13,58853.0,75.8098,75.8421,75.7374,75.7937,58853.0
2017-01-04 14:30:00,94.13,94.17,94.12,94.16,24748.0,75.7937,75.826,75.7857,75.8179,24748.0
2017-01-04 14:40:00,94.17,94.18,94.06,94.1,15342.0,75.826,75.834,75.7374,75.7696,15342.0
2017-01-04 14:50:00,94.1,94.11,94.07,94.1,22967.0,75.7696,75.7776,75.7454,75.7696,22967.0
2017-01-04 15:00:00,94.1,94.16,94.09,94.15,43716.0,75.7696,75.8179,75.7615,75.8098,43716.0
2017-01-04 15:10:00,94.15,94.16,94.11,94.13,50184.0,75.8098,75.8179,75.7776,75.7937,50184.0
2017-01-04 15:20:00,94.12,94.15,94.08,94.14,89943.0,75.7857,75.8098,75.7535,75.8018,89943.0
2017-01-04 15:30:00,94.13,94.19,94.11,94.18,36896.0,75.7937,75.8421,75.7776,75.834,36896.0
2017-01-04 15:40:00,94.18,94.21,94.11,94.11,34215.0,75.834,75.8582,75.7776,75.7776,34215.0
2017-01-04 15:50:00,94.11,94.15,94.07,94.11,61440.0,75.7776,75.8098,75.7454,75.7776,61440.0
2017-01-05 09:30:00,94.02,94.02,93.89,93.94,54711.0,75.7052,75.7052,75.6005,75.6408,54711.0
2017-01-05 09:40:00,93.98,93.99,93.95,93.98,16915.0,75.673,75.681,75.6488,75.673,16915.0
2017-01-05 09:50:00,93.98,94.01,93.91,93.92,14688.0,75.673,75.6971,75.6166,75.6247,14688.0
2017-01-05 10:00:00,93.91,94.0,93.9,93.97,60706.0,75.6166,75.6891,75.6085,75.6649,60706.0
2017-01-05 10:10:00,93.97,94.01,93.93,93.95,45114.0,75.6649,75.6971,75.6327,75.6488,45114.0
2017-01-05 10:20:00,93.94,94.0,93.91,93.97,19918.0,75.6408,75.6891,75.6166,75.6649,19918.0
2017-01-05 10:30:00,93.97,93.97,93.86,93.89,31907.0,75.6649,75.6649,75.5763,75.6005,31907.0
2017-01-05 10:40:00,93.88,93.89,93.82,93.84,24198.0,75.5924,75.6005,75.5441,75.5602,24198.0
2017-01-05 10:50:00,93.84,93.89,93.8,93.87,28216.0,75.5602,75.6005,75.528,75.5844,28216.0
2017-01-05 11:00:00,93.86,93.87,93.6,93.62,18465.0,75.5763,75.5844,75.367,75.3831,18465.0
2017-01-05 11:10:00,93.63,93.67,93.6,93.67,23024.0,75.3911,75.4234,75.367,75.4234,23024.0
2017-01-05 11:20:00,93.66,93.69,93.61,93.67,25122.0,75.4153,75.4395,75.375,75.4234,25122.0
2017-01-05 11:30:00,93.66,93.68,93.53,93.57,29310.0,75.4153,75.4314,75.3106,75.3428,29310.0
2017-01-05 11:40:00,93.56,93.57,93.44,93.47,19491.0,75.3348,75.3428,75.2382,75.2623,19491.0
2017-01-05 11:50:00,93.47,93.54,93.46,93.53,33249.0,75.2623,75.3187,75.2543,75.3106,33249.0
2017-01-05 12:00:00,93.53,93.57,93.51,93.51,21064.0,75.3106,75.3428,75.2945,75.2945,21064.0
2017-01-05 12:10:00,93.52,93.66,93.5,93.65,102832.0,75.3026,75.4153,75.2865,75.4072,102832.0
2017-01-05 12:20:00,93.64,93.66,93.61,93.65,17728.0,75.3992,75.4153,75.375,75.4072,17728.0
2017-01-05 12:30:00,93.64,93.64,93.61,93.63,37977.0,75.3992,75.3992,75.375,75.3911,37977.0
2017-01-05 12:40:00,93.64,93.64,93.58,93.6,16661.0,75.3992,75.3992,75.3509,75.367,16661.0
2017-01-05 12:50:00,93.61,93.67,93.61,93.63,9494.0,75.375,75.4234,75.375,75.3911,9494.0
2017-01-05 13:00:00,93.64,93.7,93.62,93.69,19446.0,75.3992,75.4475,75.3831,75.4395,19446.0
2017-01-05 13:10:00,93.7,93.71,93.67,93.67,25166.0,75.4475,75.4556,75.4234,75.4234,25166.0
2017-01-05 13:20:00,93.68,93.73,93.65,93.66,8915.0,75.4314,75.4717,75.4072,75.4153,8915.0
2017-01-05 13:30:00,93.67,93.71,93.63,93.67,8071.0,75.4234,75.4556,75.3911,75.4234,8071.0
2017-01-05 13:40:00,93.67,93.67,93.64,93.67,27134.0,75.4234,75.4234,75.3992,75.4234,27134.0
2017-01-05 13:50:00,93.66,93.69,93.66,93.68,8706.0,75.4153,75.4395,75.4153,75.4314,8706.0
2017-01-05 14:00:00,93.67,93.74,93.67,93.71,38310.0,75.4234,75.4797,75.4234,75.4556,38310.0
2017-01-05 14:10:00,93.72,93.8,93.71,93.76,23699.0,75.4636,75.528,75.4556,75.4958,23699.0
2017-01-05 14:20:00,93.77,93.77,93.73,93.74,11856.0,75.5039,75.5039,75.4717,75.4797,11856.0
2017-01-05 14:30:00,93.74,93.76,93.71,93.74,44709.0,75.4797,75.4958,75.4556,75.4797,44709.0
2017-01-05 14:40:00,93.73,93.75,93.66,93.7,41791.0,75.4717,75.4878,75.4153,75.4475,41791.0
2017-01-05 14:50:00,93.69,93.7,93.64,93.65,36968.0,75.4395,75.4475,75.3992,75.4072,36968.0
2017-01-05 15:00:00,93.64,93.72,93.64,93.68,32900.0,75.3992,75.4636,75.3992,75.4314,32900.0
2017-01-05 15:10:00,93.67,93.72,93.66,93.69,21506.0,75.4234,75.4636,75.4153,75.4395,21506.0
2017-01-05 15:20:00,93.69,93.75,93.68,93.74,33766.0,75.4395,75.4878,75.4314,75.4797,33766.0
2017-01-05 15:30:00,93.75,93.77,93.72,93.73,32471.0,75.4878,75.5039,75.4636,75.4717,32471.0
2017-01-05 15:40:00,93.72,93.76,93.7,93.74,27676.0,75.4636,75.4958,75.4475,75.4797,27676.0
2017-01-05 15:50:00,93.75,93.85,93.74,93.8,276609.0,75.4878,75.5683,75.4797,75.528,276609.0
2017-01-06 09:30:00,93.8,93.95,93.54,93.61,63807.0,75.528,75.6488,75.3187,75.375,63807.0
2017-01-06 09:40:00,93.6,93.65,93.51,93.54,66202.0,75.367,75.4072,75.2945,75.3187,66202.0
2017-01-06 09:50:00,93.55,93.7,93.55,93.67,30308.0,75.3267,75.4475,75.3267,75.4234,30308.0
2017-01-06 10:00:00,93.68,93.79,93.65,93.77,46041.0,75.4314,75.52,75.4072,75.5039,46041.0
2017-01-06 10:10:00,93.77,93.77,93.69,93.7,45486.0,75.5039,75.5039,75.4395,75.4475,45486.0
2017-01-06 10:20:00,93.7,93.73,93.67,93.7,37524.0,75.4475,75.4717,75.4234,75.4475,37524.0
2017-01-06 10:30:00,93.7,93.7,93.55,93.59,42240.0,75.4475,75.4475,75.3267,75.3589,42240.0
2017-01-06 10:40:00,93.6,93.65,93.59,93.64,13415.0,75.367,75.4072,75.3589,75.3992,13415.0
2017-01-06 10:50:00,93.65,93.74,93.6,93.71,13151.0,75.4072,75.4797,75.367,75.4556,13151.0
2017-01-06 11:00:00,93.72,93.73,93.67,93.7,18684.0,75.4636,75.4717,75.4234,75.4475,18684.0
2017-01-06 11:10:00,93.7,93.79,93.69,93.77,21539.0,75.4475,75.52,75.4395,75.5039,21539.0
2017-01-06 11:20:00,93.78,93.9,93.76,93.88,49495.0,75.5119,75.6085,75.4958,75.5924,49495.0
2017-01-06 11:30:00,93.9,93.92,93.87,93.89,17622.0,75.6085,75.6247,75.5844,75.6005,17622.0
2017-01-06 11:40:00,93.92,94.03,93.92,94.01,14459.0,75.6247,75.7132,75.6247,75.6971,14459.0
2017-01-06 11:50:00,94.01,94.04,93.96,93.99,8216.0,75.6971,75.7213,75.6569,75.681,8216.0
2017-01-06 12:00:00,93.99,94.0,93.93,93.95,13389.0,75.681,75.6891,75.6327,75.6488,13389.0
2017-01-06 12:10:00,93.96,94.01,93.94,94.01,15540.0,75.6569,75.6971,75.6408,75.6971,15540.0
2017-01-06 12:20:00,94.0,94.03,94.0,94.03,14593.0,75.6891,75.7132,75.6891,75.7132,14593.0
2017-01-06 12:30:00,94.02,94.13,94.02,94.09,14195.0,75.7052,75.7937,75.7052,75.7615,14195.0
2017-01-06 12:40:00,94.11,94.11,94.05,94.05,5639.0,75.7776,75.7776,75.7293,75.7293,5639.0
2017-01-06 12:50:00,94.06,94.08,94.04,94.08,8837.0,75.7374,75.7535,75.7213,75.7535,8837.0
2017-01-06 13:00:00,94.09,94.1,94.05,94.06,15371.0,75.7615,75.7696,75.7293,75.7374,15371.0
2017-01-06 13:10:00,94.06,94.08,94.05,94.07,30703.0,75.7374,75.7535,75.7293,75.7454,30703.0
2017-01-06 13:20:00,94.07,94.1,93.99,93.99,33426.0,75.7454,75.7696,75.681,75.681,33426.0
2017-01-06 13:30:00,93.99,94.06,93.99,94.06,9451.0,75.681,75.7374,75.681,75.7374,9451.0
2017-01-06 13:40:00,94.06,94.11,94.05,94.08,10722.0,75.7374,75.7776,75.7293,75.7535,10722.0
2017-01-06 13:50:00,94.08,94.09,94.03,94.04,28665.0,75.7535,75.7615,75.7132,75.7213,28665.0
2017-01-06 14:00:00,94.04,94.14,94.04,94.11,81002.0,75.7213,75.8018,75.7213,75.7776,81002.0
2017-01-06 14:10:00,94.1,94.13,94.08,94.11,43946.0,75.7696,75.7937,75.7535,75.7776,43946.0
2017-01-06 14:20:00,94.11,94.12,94.0,94.02,21042.0,75.7776,75.7857,75.6891,75.7052,21042.0
2017-01-06 14:30:00,94.02,94.06,93.99,94.0,18903.0,75.7052,75.7374,75.681,75.6891,18903.0
2017-01-06 14:40:00,93.99,94.02,93.97,93.99,27644.0,75.681,75.7052,75.6649,75.681,27644.0
2017-01-06 14:50:00,93.97,94.03,93.97,94.0,195544.0,75.6649,75.7132,75.6649,75.6891,195544.0
2017-01-06 15:00:00,94.01,94.05,94.0,94.03,35824.0,75.6971,75.7293,75.6891,75.7132,35824.0
2017-01-06 15:10:00,94.03,94.07,93.99,94.0,16890.0,75.7132,75.7454,75.681,75.6891,16890.0
2017-01-06 15:20:00,94.0,94.01,93.96,93.96,17948.0,75.6891,75.6971,75.6569,75.6569,17948.0
2017-01-06 15:30:00,93.97,94.0,93.95,94.0,57747.0,75.6649,75.6891,75.6488,75.6891,57747.0
2017-01-06 15:40:00,94.01,94.07,94.0,94.0,62890.0,75.6971,75.7454,75.6891,75.6891,62890.0
2017-01-06 15:50:00,94.01,94.02,93.89,93.89,49902.0,75.6971,75.7052,75.6005,75.6005,49902.0
2017-01-09 09:30:00,93.75,93.77,93.48,93.54,45182.0,75.4878,75.5039,75.2704,75.3187,45182.0
2017-01-09 09:40:00,93.57,93.57,93.38,93.48,52998.0,75.3428,75.3428,75.1898,75.2704,52998.0
2017-01-09 09:50:00,93.48,93.59,93.47,93.52,37701.0,75.2704,75.3589,75.2623,75.3026,37701.0
2017-01-09 10:00:00,93.52,93.54,93.47,93.5,61330.0,75.3026,75.3187,75.2623,75.2865,61330.0
2017-01-09 10:10:00,93.49,93.52,93.44,93.5,61302.0,75.2784,75.3026,75.2382,75.2865,61302.0
2017-01-09 10:20:00,93.5,93.54,93.48,93.51,14850.0,75.2865,75.3187,75.2704,75.2945,14850.0
2017-01-09 10:30:00,93.51,93.55,93.49,93.51,12518.0,75.2945,75.3267,75.2784,75.2945,12518.0
2017-01-09 10:40:00,93.52,93.55,93.51,93.55,16819.0,75.3026,75.3267,75.2945,75.3267,16819.0
2017-01-09 10:50:00,93.57,93.68,93.57,93.67,27334.0,75.3428,75.4314,75.3428,75.4234,27334.0
2017-01-09 11:00:00,93.67,93.68,93.62,93.66,23448.0,75.4234,75.4314,75.3831,75.4153,23448.0
2017-01-09 11:10:00,93.65,93.67,93.62,93.66,11952.0,75.4072,75.4234,75.3831,75.4153,11952.0
2017-01-09 11:20:00,93.66,93.68,93.64,93.65,14106.0,75.4153,75.4314,75.3992,75.4072,14106.0
2017-01-09 11:30:00,93.67,93.67,93.6,93.62,7470.0,75.4234,75.4234,75.367,75.3831,7470.0
2017-01-09 11:40:00,93.64,93.64,93.56,93.58,22874.0,75.3992,75.3992,75.3348,75.3509,22874.0
2017-01-09 11:50:00,93.57,93.58,93.55,93.57,7262.0,75.3428,75.3509,75.3267,75.3428,7262.0
2017-01-09 12:00:00,93.56,93.6,93.54,93.59,20105.0,75.3348,75.367,75.3187,75.3589,20105.0
2017-01-09 12:10:00,93.59,93.6,93.51,93.52,7821.0,75.3589,75.367,75.2945,75.3026,7821.0
2017-01-09 12:20:00,93.52,93.56,93.51,93.56,20115.0,75.3026,75.3348,75.2945,75.3348,20115.0
2017-01-09 12:30:00,93.56,93.58,93.53,93.54,9183.0,75.3348,75.3509,75.3106,75.3187,9183.0
2017-01-09 12:40:00,93.55,93.57,93.55,93.57,7102.0,75.3267,75.3428,75.3267,75.3428,7102.0
2017-01-09 12:50:00,93.57,93.63,93.56,93.61,4963.0,75.3428,75.3911,75.3348,75.375,4963.0
2017-01-09 13:00:00,93.62,93.62,93.57,93.58,12472.0,75.3831,75.3831,75.3428,75.3509,12472.0
2017-01-09 13:10:00,93.57,93.57,93.53,93.56,11721.0,75.3428,75.3428,75.3106,75.3348,11721.0
2017-01-09 13:20:00,93.56,93.56,93.48,93.5,5524.0,75.3348,75.3348,75.2704,75.2865,5524.0
2017-01-09 13:30:00,93.5,93.5,93.46,93.49,13172.0,75.2865,75.2865,75.2543,75.2784,13172.0
2017-01-09 13:40:00,93.5,93.55,93.49,93.54,13581.0,75.2865,75.3267,75.2784,75.3187,13581.0
2017-01-09 13:50:00,93.54,93.54,93.5,93.51,23174.0,75.3187,75.3187,75.2865,75.2945,23174.0
2017-01-09 14:00:00,93.54,93.55,93.5,93.51,17744.0,75.3187,75.3267,75.2865,75.2945,17744.0
2017-01-09 14:10:00,93.5,93.5,93.43,93.47,15899.0,75.2865,75.2865,75.2301,75.2623,15899.0
2017-01-09 14:20:00,93.47,93.49,93.44,93.49,38198.0,75.2623,75.2784,75.2382,75.2784,38198.0
2017-01-09 14:30:00,93.49,93.49,93.4,93.4,14027.0,75.2784,75.2784,75.2059,75.2059,14027.0
2017-01-09 14:40:00,93.41,93.41,93.36,93.4,21753.0,75.214,75.214,75.1737,75.2059,21753.0
2017-01-09 14:50:00,93.4,93.43,93.39,93.43,25699.0,75.2059,75.2301,75.1979,75.2301,25699.0
2017-01-09 15:00:00,93.42,93.45,93.41,93.42,72988.0,75.2221,75.2462,75.214,75.2221,72988.0
2017-01-09 15:10:00,93.42,93.42,93.37,93.4,20590.0,75.2221,75.2221,75.1818,75.2059,20590.0
2017-01-09 15:20:00,93.42,93.47,93.39,93.46,114132.0,75.2221,75.2623,75.1979,75.2543,114132.0
2017-01-09 15:30:00,93.47,93.49,93.44,93.47,86583.0,75.2623,75.2784,75.2382,75.2623,86583.0
2017-01-09 15:40:00,93.47,93.48,93.4,93.42,35657.0,75.2623,75.2704,75.2059,75.2221,35657.0
2017-01-09 15:50:00,93.42,93.45,93.32,93.34,48563.0,75.2221,75.2462,75.1415,75.1576,48563.0
2017-01-10 09:30:00,93.38,93.4,93.19,93.26,60914.0,75.1898,75.2059,75.0369,75.0932,60914.0
2017-01-10 09:40:00,93.26,93.28,93.23,93.27,48292.0,75.0932,75.1093,75.0691,75.1013,48292.0
2017-01-10 09:50:00,93.28,93.32,93.16,93.29,45549.0,75.1093,75.1415,75.0127,75.1174,45549.0
2017-01-10 10:00:00,93.29,93.38,93.29,93.35,50226.0,75.1174,75.1898,75.1174,75.1657,50226.0
2017-01-10 10:10:00,93.34,93.37,93.31,93.35,7483.0,75.1576,75.1818,75.1335,75.1657,7483.0
2017-01-10 10:20:00,93.35,93.42,93.35,93.42,33096.0,75.1657,75.2221,75.1657,75.2221,33096.0
2017-01-10 10:30:00,93.42,93.5,93.42,93.47,13486.0,75.2221,75.2865,75.2221,75.2623,13486.0
2017-01-10 10:40:00,93.47,93.51,93.46,93.48,4011.0,75.2623,75.2945,75.2543,75.2704,4011.0
2017-01-10 10:50:00,93.48,93.56,93.46,93.52,13991.0,75.2704,75.3348,75.2543,75.3026,13991.0
2017-01-10 11:00:00,93.51,93.67,93.51,93.62,7995.0,75.2945,75.4234,75.2945,75.3831,7995.0
2017-01-10 11:10:00,93.6,93.68,93.6,93.67,7553.0,75.367,75.4314,75.367,75.4234,7553.0
2017-01-10 11:20:00,93.68,93.7,93.64,93.65,18290.0,75.4314,75.4475,75.3992,75.4072,18290.0
2017-01-10 11:30:00,93.65,93.68,93.64,93.68,20611.0,75.4072,75.4314,75.3992,75.4314,20611.0
2017-01-10 11:40:00,93.68,93.74,93.68,93.74,11119.0,75.4314,75.4797,75.4314,75.4797,11119.0
2017-01-10 11:50:00,93.72,93.76,93.69,93.7,6599.0,75.4636,75.4958,75.4395,75.4475,6599.0
2017-01-10 12:00:00,93.71,93.73,93.7,93.73,10343.0,75.4556,75.4717,75.4475,75.4717,10343.0
2017-01-10 12:10:00,93.74,93.83,93.73,93.82,24526.0,75.4797,75.5522,75.4717,75.5441,24526.0
2017-01-10 12:20:00,93.82,93.84,93.8,93.82,15178.0,75.5441,75.5602,75.528,75.5441,15178.0
2017-01-10 12:30:00,93.81,93.83,93.81,93.82,9458.0,75.5361,75.5522,75.5361,75.5441,9458.0
2017-01-10 12:40:00,93.82,93.82,93.7,93.7,30954.0,75.5441,75.5441,75.4475,75.4475,30954.0
2017-01-10 12:50:00,93.7,93.72,93.69,93.71,26755.0,75.4475,75.4636,75.4395,75.4556,26755.0
2017-01-10 13:00:00,93.71,93.75,93.7,93.73,25504.0,75.4556,75.4878,75.4475,75.4717,25504.0
2017-01-10 13:10:00,93.72,93.75,93.71,93.72,14995.0,75.4636,75.4878,75.4556,75.4636,14995.0
2017-01-10 13:20:00,93.73,93.74,93.69,93.7,11414.0,75.4717,75.4797,75.4395,75.4475,11414.0
2017-01-10 13:30:00,93.69,93.7,93.65,93.66,20619.0,75.4395,75.4475,75.4072,75.4153,20619.0
2017-01-10 13:40:00,93.66,93.66,93.55,93.56,24968.0,75.4153,75.4153,75.3267,75.3348,24968.0
2017-01-10 13:50:00,93.56,93.56,93.4,93.43,34316.0,75.3348,75.3348,75.2059,75.2301,34316.0
2017-01-10 14:00:00,93.41,93.42,93.32,93.39,33767.0,75.214,75.2221,75.1415,75.1979,33767.0
2017-01-10 14:10:00,93.39,93.42,93.38,93.42,43958.0,75.1979,75.2221,75.1898,75.2221,43958.0
2017-01-10 14:20:00,93.43,93.45,93.34,93.34,27569.0,75.2301,75.2462,75.1576,75.1576,27569.0
2017-01-10 14:30:00,93.34,93.45,93.34,93.43,33281.0,75.1576,75.2462,75.1576,75.2301,33281.0
2017-01-10 14:40:00,93.43,93.45,93.4,93.43,53892.0,75.2301,75.2462,75.2059,75.2301,53892.0
2017-01-10 14:50:00,93.42,93.43,93.37,93.41,41002.0,75.2221,75.2301,75.1818,75.214,41002.0
2017-01-10 15:00:00,93.42,93.47,93.4,93.46,23126.0,75.2221,75.2623,75.2059,75.2543,23126.0
2017-01-10 15:10:00,93.46,93.51,93.46,93.51,68961.0,75.2543,75.2945,75.2543,75.2945,68961.0
2017-01-10 15:20:00,93.51,93.53,93.49,93.5,23228.0,75.2945,75.3106,75.2784,75.2865,23228.0
2017-01-10 15:30:00,93.49,93.59,93.49,93.55,34272.0,75.2784,75.3589,75.2784,75.3267,34272.0
2017-01-10 15:40:00,93.55,93.55,93.42,93.42,75463.0,75.3267,75.3267,75.2221,75.2221,75463.0
2017-01-10 15:50:00,93.43,93.45,93.31,93.31,61895.0,75.2301,75.2462,75.1335,75.1335,61895.0
2017-01-11 09:30:00,93.41,93.57,93.21,93.29,80214.0,75.214,75.3428,75.053,75.1174,80214.0
2017-01-11 09:40:00,93.27,93.49,93.26,93.49,17678.0,75.1013,75.2784,75.0932,75.2784,17678.0
2017-01-11 09:50:00,93.46,93.57,93.45,93.56,24642.0,75.2543,75.3428,75.2462,75.3348,24642.0
2017-01-11 10:00:00,93.57,93.58,93.52,93.54,72456.0,75.3428,75.3509,75.3026,75.3187,72456.0
2017-01-11 10:10:00,93.54,93.56,93.42,93.46,12504.0,75.3187,75.3348,75.2221,75.2543,12504.0
2017-01-11 10:20:00,93.47,93.57,93.45,93.57,14181.0,75.2623,75.3428,75.2462,75.3428,14181.0
2017-01-11 10:30:00,93.54,93.6,93.49,93.6,19271.0,75.3187,75.367,75.2784,75.367,19271.0
2017-01-11 10:40:00,93.62,93.64,93.57,93.58,10290.0,75.3831,75.3992,75.3428,75.3509,10290.0
2017-01-11 10:50:00,93.6,93.6,93.43,93.47,14693.0,75.367,75.367,75.2301,75.2623,14693.0
2017-01-11 11:00:00,93.5,93.57,93.49,93.56,24098.0,75.2865,75.3428,75.2784,75.3348,24098.0
2017-01-11 11:10:00,93.57,93.63,93.56,93.63,22406.0,75.3428,75.3911,75.3348,75.3911,22406.0
2017-01-11 11:20:00,93.6,93.68,93.35,93.36,15568.0,75.367,75.4314,75.1657,75.1737,15568.0
2017-01-11 11:30:00,93.37,93.37,93.11,93.22,29292.0,75.1818,75.1818,74.9724,75.061,29292.0
2017-01-11 11:40:00,93.22,93.38,93.17,93.32,16751.0,75.061,75.1898,75.0208,75.1415,16751.0
2017-01-11 11:50:00,93.31,93.54,93.29,93.54,13269.0,75.1335,75.3187,75.1174,75.3187,13269.0
2017-01-11 12:00:00,93.56,93.59,93.49,93.52,15626.0,75.3348,75.3589,75.2784,75.3026,15626.0
2017-01-11 12:10:00,93.55,93.6,93.4,93.46,35573.0,75.3267,75.367,75.2059,75.2543,35573.0
2017-01-11 12:20:00,93.43,93.48,93.32,93.47,20368.0,75.2301,75.2704,75.1415,75.2623,20368.0
2017-01-11 12:30:00,93.49,93.5,93.34,93.4,25864.0,75.2784,75.2865,75.1576,75.2059,25864.0
2017-01-11 12:40:00,93.38,93.38,93.18,93.22,21240.0,75.1898,75.1898,75.0288,75.061,21240.0
2017-01-11 12:50:00,93.26,93.38,93.25,93.38,39917.0,75.0932,75.1898,75.0852,75.1898,39917.0
2017-01-11 13:00:00,93.39,93.41,93.34,93.34,23722.0,75.1979,75.214,75.1576,75.1576,23722.0
2017-01-11 13:10:00,93.34,93.34,93.18,93.25,110851.0,75.1576,75.1576,75.0288,75.0852,110851.0
2017-01-11 13:20:00,93.24,93.31,93.12,93.15,41012.0,75.0771,75.1335,74.9805,75.0046,41012.0
2017-01-11 13:30:00,93.14,93.39,93.12,93.38,35881.0,74.9966,75.1979,74.9805,75.1898,35881.0
2017-01-11 13:40:00,93.37,93.41,93.32,93.33,33487.0,75.1818,75.214,75.1415,75.1496,33487.0
2017-01-11 13:50:00,93.33,93.46,93.32,93.42,94272.0,75.1496,75.2543,75.1415,75.2221,94272.0
2017-01-11 14:00:00,93.44,93.44,93.4,93.4,7977.0,75.2382,75.2382,75.2059,75.2059,7977.0
2017-01-11 14:10:00,93.4,93.52,93.38,93.48,19231.0,75.2059,75.3026,75.1898,75.2704,19231.0
2017-01-11 14:20:00,93.48,93.5,93.43,93.47,38178.0,75.2704,75.2865,75.2301,75.2623,38178.0
2017-01-11 14:30:00,93.47,93.52,93.46,93.51,19430.0,75.2623,75.3026,75.2543,75.2945,19430.0
2017-01-11 14:40:00,93.53,93.54,93.46,93.49,27507.0,75.3106,75.3187,75.2543,75.2784,27507.0
2017-01-11 14:50:00,93.49,93.49,93.45,93.48,34345.0,75.2784,75.2784,75.2462,75.2704,34345.0
2017-01-11 15:00:00,93.48,93.56,93.48,93.52,157125.0,75.2704,75.3348,75.2704,75.3026,157125.0
2017-01-11 15:10:00,93.52,93.58,93.51,93.57,27331.0,75.3026,75.3509,75.2945,75.3428,27331.0
2017-01-11 15:20:00,93.58,93.58,93.53,93.54,45830.0,75.3509,75.3509,75.3106,75.3187,45830.0
2017-01-11 15:30:00,93.55,93.63,93.54,93.62,16874.0,75.3267,75.3911,75.3187,75.3831,16874.0
2017-01-11 15:40:00,93.62,93.67,93.6,93.66,16558.0,75.3831,75.4234,75.367,75.4153,16558.0
2017-01-11 15:50:00,93.68,93.7,93.64,93.66,49965.0,75.4314,75.4475,75.3992,75.4153,49965.0
2017-01-12 09:30:00,93.56,93.67,93.4,93.41,28374.0,75.3348,75.4234,75.2059,75.214,28374.0
2017-01-12 09:40:00,93.44,93.44,93.35,93.39,32589.0,75.2382,75.2382,75.1657,75.1979,32589.0
2017-01-12 09:50:00,93.34,93.34,93.25,93.28,14291.0,75.1576,75.1576,75.0852,75.1093,14291.0
2017-01-12 10:00:00,93.27,93.29,92.94,92.98,70801.0,75.1013,75.1174,74.8356,74.8678,70801.0
2017-01-12 10:10:00,93.0,93.05,92.95,92.95,28175.0,74.8839,74.9241,74.8436,74.8436,28175.0
2017-01-12 10:20:00,92.95,93.06,92.93,93.05,47170.0,74.8436,74.9322,74.8275,74.9241,47170.0
2017-01-12 10:30:00,93.02,93.02,92.94,92.98,20559.0,74.9,74.9,74.8356,74.8678,20559.0
2017-01-12 10:40:00,92.98,93.08,92.98,93.01,32890.0,74.8678,74.9483,74.8678,74.8919,32890.0
2017-01-12 10:50:00,93.01,93.02,92.89,92.92,18689.0,74.8919,74.9,74.7953,74.8194,18689.0
2017-01-12 11:00:00,92.89,92.89,92.78,92.84,19667.0,74.7953,74.7953,74.7067,74.755,19667.0
2017-01-12 11:10:00,92.81,92.96,92.81,92.87,32624.0,74.7309,74.8517,74.7309,74.7792,32624.0
2017-01-12 11:20:00,92.87,92.99,92.83,92.98,25352.0,74.7792,74.8758,74.747,74.8678,25352.0
2017-01-12 11:30:00,92.99,93.0,92.94,92.98,34736.0,74.8758,74.8839,74.8356,74.8678,34736.0
2017-01-12 11:40:00,92.97,92.97,92.89,92.9,23246.0,74.8597,74.8597,74.7953,74.8033,23246.0
2017-01-12 11:50:00,92.91,92.93,92.84,92.88,19033.0,74.8114,74.8275,74.755,74.7872,19033.0
2017-01-12 12:00:00,92.87,92.98,92.87,92.93,14312.0,74.7792,74.8678,74.7792,74.8275,14312.0
2017-01-12 12:10:00,92.94,93.13,92.93,93.1,13330.0,74.8356,74.9885,74.8275,74.9644,13330.0
2017-01-12 12:20:00,93.13,93.16,93.09,93.14,15513.0,74.9885,75.0127,74.9563,74.9966,15513.0
2017-01-12 12:30:00,93.16,93.22,93.14,93.18,19530.0,75.0127,75.061,74.9966,75.0288,19530.0
2017-01-12 12:40:00,93.16,93.18,93.11,93.16,53634.0,75.0127,75.0288,74.9724,75.0127,53634.0
2017-01-12 12:50:00,93.15,93.2,93.15,93.18,22097.0,75.0046,75.0449,75.0046,75.0288,22097.0
2017-01-12 13:00:00,93.18,93.22,93.15,93.21,14255.0,75.0288,75.061,75.0046,75.053,14255.0
2017-01-12 13:10:00,93.2,93.27,93.19,93.21,13615.0,75.0449,75.1013,75.0369,75.053,13615.0
2017-01-12 13:20:00,93.2,93.22,93.15,93.22,4071.0,75.0449,75.061,75.0046,75.061,4071.0
2017-01-12 13:30:00,93.22,93.29,93.2,93.26,21609.0,75.061,75.1174,75.0449,75.0932,21609.0
2017-01-12 13:40:00,93.24,93.34,93.24,93.33,79918.0,75.0771,75.1576,75.0771,75.1496,79918.0
2017-01-12 13:50:00,93.3,93.31,93.27,93.28,5570.0,75.1254,75.1335,75.1013,75.1093,5570.0
2017-01-12 14:00:00,93.3,93.31,93.25,93.29,60118.0,75.1254,75.1335,75.0852,75.1174,60118.0
2017-01-12 14:10:00,93.27,93.37,93.26,93.33,35402.0,75.1013,75.1818,75.0932,75.1496,35402.0
2017-01-12 14:20:00,93.33,93.35,93.29,93.35,18553.0,75.1496,75.1657,75.1174,75.1657,18553.0
2017-01-12 14:30:00,93.35,93.45,93.34,93.41,65689.0,75.1657,75.2462,75.1576,75.214,65689.0
2017-01-12 14:40:00,93.41,93.41,93.35,93.36,46508.0,75.214,75.214,75.1657,75.1737,46508.0
2017-01-12 14:50:00,93.36,93.43,93.35,93.43,22379.0,75.1737,75.2301,75.1657,75.2301,22379.0
2017-01-12 15:00:00,93.43,93.44,93.35,93.35,16039.0,75.2301,75.2382,75.1657,75.1657,16039.0
2017-01-12 15:10:00,93.35,93.35,93.3,93.31,33878.0,75.1657,75.1657,75.1254,75.1335,33878.0
2017-01-12 15:20:00,93.32,93.37,93.32,93.35,17071.0,75.1415,75.1818,75.1415,75.1657,17071.0
2017-01-12 15:30:00,93.35,93.46,93.35,93.44,33556.0,75.1657,75.2543,75.1657,75.2382,33556.0
2017-01-12 15:40:00,93.45,93.46,93.38,93.45,24647.0,75.2462,75.2543,75.1898,75.2462,24647.0
2017-01-12 15:50:00,93.45,93.48,93.41,93.44,45717.0,75.2462,75.2704,75.214,75.2382,45717.0
2017-01-13 09:30:00,93.52,93.71,93.51,93.65,71051.0,75.3026,75.4556,75.2945,75.4072,71051.0
2017-01-13 09:40:00,93.69,93.85,93.69,93.8,24832.0,75.4395,75.5683,75.4395,75.528,24832.0
2017-01-13 09:50:00,93.79,93.83,93.7,93.72,62239.0,75.52,75.5522,75.4475,75.4636,62239.0
2017-01-13 10:00:00,93.73,93.81,93.72,93.75,262413.0,75.4717,75.5361,75.4636,75.4878,262413.0
2017-01-13 10:10:00,93.76,93.79,93.68,93.71,24297.0,75.4958,75.52,75.4314,75.4556,24297.0
2017-01-13 10:20:00,93.71,93.71,93.64,93.69,18787.0,75.4556,75.4556,75.3992,75.4395,18787.0
2017-01-13 10:30:00,93.67,93.73,93.67,93.71,28824.0,75.4234,75.4717,75.4234,75.4556,28824.0
2017-01-13 10:40:00,93.71,93.75,93.68,93.71,12883.0,75.4556,75.4878,75.4314,75.4556,12883.0
2017-01-13 10:50:00,93.69,93.7,93.67,93.68,16394.0,75.4395,75.4475,75.4234,75.4314,16394.0
2017-01-13 11:00:00,93.68,93.71,93.62,93.65,18182.0,75.4314,75.4556,75.3831,75.4072,18182.0
2017-01-13 11:10:00,93.65,93.68,93.62,93.66,14676.0,75.4072,75.4314,75.3831,75.4153,14676.0
2017-01-13 11:20:00,93.67,93.71,93.66,93.7,25923.0,75.4234,75.4556,75.4153,75.4475,25923.0
2017-01-13 11:30:00,93.71,93.74,93.7,93.74,15824.0,75.4556,75.4797,75.4475,75.4797,15824.0
2017-01-13 11:40:00,93.72,93.73,93.61,93.64,12644.0,75.4636,75.4717,75.375,75.3992,12644.0
2017-01-13 11:50:00,93.65,93.68,93.63,93.66,10302.0,75.4072,75.4314,75.3911,75.4153,10302.0
2017-01-13 12:00:00,93.66,93.67,93.59,93.6,13545.0,75.4153,75.4234,75.3589,75.367,13545.0
2017-01-13 12:10:00,93.59,93.59,93.43,93.47,40043.0,75.3589,75.3589,75.2301,75.2623,40043.0
2017-01-13 12:20:00,93.48,93.5,93.44,93.47,11951.0,75.2704,75.2865,75.2382,75.2623,11951.0
2017-01-13 12:30:00,93.47,93.53,93.47,93.51,10112.0,75.2623,75.3106,75.2623,75.2945,10112.0
2017-01-13 12:40:00,93.51,93.52,93.47,93.48,10653.0,75.2945,75.3026,75.2623,75.2704,10653.0
2017-01-13 12:50:00,93.48,93.55,93.47,93.54,4600.0,75.2704,75.3267,75.2623,75.3187,4600.0
2017-01-13 13:00:00,93.54,93.57,93.53,93.54,12716.0,75.3187,75.3428,75.3106,75.3187,12716.0
2017-01-13 13:10:00,93.53,93.55,93.51,93.54,10496.0,75.3106,75.3267,75.2945,75.3187,10496.0
2017-01-13 13:20:00,93.53,93.56,93.52,93.53,14531.0,75.3106,75.3348,75.3026,75.3106,14531.0
2017-01-13 13:30:00,93.54,93.55,93.5,93.52,34509.0,75.3187,75.3267,75.2865,75.3026,34509.0
2017-01-13 13:40:00,93.52,93.52,93.47,93.48,17695.0,75.3026,75.3026,75.2623,75.2704,17695.0
2017-01-13 13:50:00,93.49,93.5,93.47,93.49,29196.0,75.2784,75.2865,75.2623,75.2784,29196.0
2017-01-13 14:00:00,93.48,93.51,93.43,93.43,17401.0,75.2704,75.2945,75.2301,75.2301,17401.0
2017-01-13 14:10:00,93.44,93.44,93.36,93.44,31834.0,75.2382,75.2382,75.1737,75.2382,31834.0
2017-01-13 14:20:00,93.44,93.45,93.37,93.38,60602.0,75.2382,75.2462,75.1818,75.1898,60602.0
2017-01-13 14:30:00,93.37,93.47,93.37,93.45,23282.0,75.1818,75.2623,75.1818,75.2462,23282.0
2017-01-13 14:40:00,93.45,93.48,93.42,93.45,28909.0,75.2462,75.2704,75.2221,75.2462,28909.0
2017-01-13 14:50:00,93.46,93.52,93.41,93.5,55463.0,75.2543,75.3026,75.214,75.2865,55463.0
2017-01-13 15:00:00,93.5,93.51,93.47,93.47,32156.0,75.2865,75.2945,75.2623,75.2623,32156.0
2017-01-13 15:10:00,93.48,93.49,93.44,93.49,21198.0,75.2704,75.2784,75.2382,75.2784,21198.0
2017-01-13 15:20:00,93.49,93.51,93.48,93.5,14372.0,75.2784,75.2945,75.2704,75.2865,14372.0
2017-01-13 15:30:00,93.49,93.57,93.45,93.56,26047.0,75.2784,75.3428,75.2462,75.3348,26047.0
2017-01-13 15:40:00,93.56,93.64,93.56,93.58,37009.0,75.3348,75.3992,75.3348,75.3509,37009.0
2017-01-13 15:50:00,93.59,93.6,93.51,93.55,54492.0,75.3589,75.367,75.2945,75.3267,54492.0
2017-01-17 09:30:00,93.29,93.29,93.14,93.16,57288.0,75.1174,75.1174,74.9966,75.0127,57288.0
2017-01-17 09:40:00,93.17,93.21,93.06,93.11,12132.0,75.0208,75.053,74.9322,74.9724,12132.0
2017-01-17 09:50:00,93.11,93.18,93.07,93.1,35151.0,74.9724,75.0288,74.9402,74.9644,35151.0
2017-01-17 10:00:00,93.11,93.29,93.05,93.25,124001.0,74.9724,75.1174,74.9241,75.0852,124001.0
2017-01-17 10:10:00,93.27,93.32,93.23,93.27,30099.0,75.1013,75.1415,75.0691,75.1013,30099.0
2017-01-17 10:20:00,93.27,93.33,93.23,93.25,30870.0,75.1013,75.1496,75.0691,75.0852,30870.0
2017-01-17 10:30:00,93.25,93.3,93.21,93.25,251179.0,75.0852,75.1254,75.053,75.0852,251179.0
2017-01-17 10:40:00,93.26,93.32,93.25,93.27,270534.0,75.0932,75.1415,75.0852,75.1013,270534.0
2017-01-17 10:50:00,93.27,93.3,93.25,93.28,21957.0,75.1013,75.1254,75.0852,75.1093,21957.0
2017-01-17 11:00:00,93.27,93.29,93.18,93.21,39888.0,75.1013,75.1174,75.0288,75.053,39888.0
2017-01-17 11:10:00,93.21,93.24,93.11,93.13,8200.0,75.053,75.0771,74.9724,74.9885,8200.0
2017-01-17 11:20:00,93.11,93.15,93.08,93.13,25058.0,74.9724,75.0046,74.9483,74.9885,25058.0
2017-01-17 11:30:00,93.14,93.19,93.11,93.16,60022.0,74.9966,75.0369,74.9724,75.0127,60022.0
2017-01-17 11:40:00,93.17,93.22,93.16,93.2,12029.0,75.0208,75.061,75.0127,75.0449,12029.0
2017-01-17 11:50:00,93.21,93.24,93.19,93.23,23798.0,75.053,75.0771,75.0369,75.0691,23798.0
2017-01-17 12:00:00,93.22,93.26,93.19,93.19,24783.0,75.061,75.0932,75.0369,75.0369,24783.0
2017-01-17 12:10:00,93.21,93.21,93.14,93.18,54813.0,75.053,75.053,74.9966,75.0288,54813.0
2017-01-17 12:20:00,93.17,93.22,93.14,93.2,93045.0,75.0208,75.061,74.9966,75.0449,93045.0
2017-01-17 12:30:00,93.2,93.23,93.18,93.19,16939.0,75.0449,75.0691,75.0288,75.0369,16939.0
2017-01-17 12:40:00,93.18,93.23,93.18,93.2,21395.0,75.0288,75.0691,75.0288,75.0449,21395.0
2017-01-17 12:50:00,93.2,93.23,93.17,93.18,23598.0,75.0449,75.0691,75.0208,75.0288,23598.0
2017-01-17 13:00:00,93.19,93.22,93.17,93.2,33416.0,75.0369,75.061,75.0208,75.0449,33416.0
2017-01-17 13:10:00,93.2,93.24,93.2,93.24,14775.0,75.0449,75.0771,75.0449,75.0771,14775.0
2017-01-17 13:20:00,93.24,93.26,93.22,93.24,10514.0,75.0771,75.0932,75.061,75.0771,10514.0
2017-01-17 13:30:00,93.25,93.27,93.23,93.24,33422.0,75.0852,75.1013,75.0691,75.0771,33422.0
2017-01-17 13:40:00,93.25,93.25,93.2,93.23,11812.0,75.0852,75.0852,75.0449,75.0691,11812.0
2017-01-17 13:50:00,93.23,93.23,93.2,93.22,36247.0,75.0691,75.0691,75.0449,75.061,36247.0
2017-01-17 14:00:00,93.21,93.23,93.19,93.21,21702.0,75.053,75.0691,75.0369,75.053,21702.0
2017-01-17 14:10:00,93.2,93.21,93.14,93.15,106269.0,75.0449,75.053,74.9966,75.0046,106269.0
2017-01-17 14:20:00,93.12,93.12,93.01,93.02,46838.0,74.9805,74.9805,74.8919,74.9,46838.0
2017-01-17 14:30:00,93.02,93.04,92.88,92.93,111112.0,74.9,74.9161,74.7872,74.8275,111112.0
2017-01-17 14:40:00,92.92,92.97,92.88,92.94,78127.0,74.8194,74.8597,74.7872,74.8356,78127.0
2017-01-17 14:50:00,92.94,92.94,92.85,92.92,52490.0,74.8356,74.8356,74.7631,74.8194,52490.0
2017-01-17 15:00:00,92.92,92.93,92.84,92.86,40216.0,74.8194,74.8275,74.755,74.7711,40216.0
2017-01-17 15:10:00,92.85,92.92,92.84,92.92,20735.0,74.7631,74.8194,74.755,74.8194,20735.0
2017-01-17 15:20:00,92.91,92.95,92.89,92.9,28981.0,74.8114,74.8436,74.7953,74.8033,28981.0
2017-01-17 15:30:00,92.91,93.01,92.9,92.99,65728.0,74.8114,74.8919,74.8033,74.8758,65728.0
2017-01-17 15:40:00,92.98,92.99,92.94,92.97,26071.0,74.8678,74.8758,74.8356,74.8597,26071.0
2017-01-17 15:50:00,92.97,93.06,92.96,93.05,37672.0,74.8597,74.9322,74.8517,74.9241,37672.0
2017-01-18 09:30:00,93.2,93.2,92.85,92.92,87556.0,75.0449,75.0449,74.7631,74.8194,87556.0
2017-01-18 09:40:00,92.95,93.05,92.95,93.03,21098.0,74.8436,74.9241,74.8436,74.908,21098.0
2017-01-18 09:50:00,93.02,93.07,92.97,93.06,27880.0,74.9,74.9402,74.8597,74.9322,27880.0
2017-01-18 10:00:00,93.04,93.1,93.03,93.04,23636.0,74.9161,74.9644,74.908,74.9161,23636.0
2017-01-18 10:10:00,93.05,93.15,93.01,93.1,50807.0,74.9241,75.0046,74.8919,74.9644,50807.0
2017-01-18 10:20:00,93.09,93.16,93.06,93.11,26259.0,74.9563,75.0127,74.9322,74.9724,26259.0
2017-01-18 10:30:00,93.1,93.16,93.09,93.11,29266.0,74.9644,75.0127,74.9563,74.9724,29266.0
2017-01-18 10:40:00,93.1,93.1,93.0,93.01,10630.0,74.9644,74.9644,74.8839,74.8919,10630.0
2017-01-18 10:50:00,93.01,93.09,93.0,93.09,16172.0,74.8919,74.9563,74.8839,74.9563,16172.0
2017-01-18 11:00:00,93.09,93.12,93.07,93.09,28285.0,74.9563,74.9805,74.9402,74.9563,28285.0
2017-01-18 11:10:00,93.11,93.14,93.05,93.08,17189.0,74.9724,74.9966,74.9241,74.9483,17189.0
2017-01-18 11:20:00,93.06,93.13,93.06,93.11,9946.0,74.9322,74.9885,74.9322,74.9724,9946.0
2017-01-18 11:30:00,93.12,93.15,93.09,93.09,9407.0,74.9805,75.0046,74.9563,74.9563,9407.0
2017-01-18 11:40:00,93.1,93.11,93.06,93.09,5904.0,74.9644,74.9724,74.9322,74.9563,5904.0
2017-01-18 11:50:00,93.11,93.13,92.96,92.98,15384.0,74.9724,74.9885,74.8517,74.8678,15384.0
2017-01-18 12:00:00,92.98,93.05,92.96,93.05,31770.0,74.8678,74.9241,74.8517,74.9241,31770.0
2017-01-18 12:10:00,93.08,93.08,92.99,93.0,44046.0,74.9483,74.9483,74.8758,74.8839,44046.0
2017-01-18 12:20:00,93.0,93.01,92.95,92.98,17203.0,74.8839,74.8919,74.8436,74.8678,17203.0
2017-01-18 12:30:00,92.98,93.02,92.94,93.0,12040.0,74.8678,74.9,74.8356,74.8839,12040.0
2017-01-18 12:40:00,92.99,93.02,92.99,92.99,8216.0,74.8758,74.9,74.8758,74.8758,8216.0
2017-01-18 12:50:00,92.98,92.99,92.95,92.96,14347.0,74.8678,74.8758,74.8436,74.8517,14347.0
2017-01-18 13:00:00,92.95,93.04,92.95,93.04,19020.0,74.8436,74.9161,74.8436,74.9161,19020.0
2017-01-18 13:10:00,93.02,93.02,92.97,93.0,16185.0,74.9,74.9,74.8597,74.8839,16185.0
2017-01-18 13:20:00,93.0,93.0,92.98,92.99,4625.0,74.8839,74.8839,74.8678,74.8758,4625.0
2017-01-18 13:30:00,93.0,93.03,92.98,93.03,25941.0,74.8839,74.908,74.8678,74.908,25941.0
2017-01-18 13:40:00,93.02,93.04,92.98,93.0,7637.0,74.9,74.9161,74.8678,74.8839,7637.0
2017-01-18 13:50:00,93.0,93.02,93.0,93.0,10718.0,74.8839,74.9,74.8839,74.8839,10718.0
2017-01-18 14:00:00,93.0,93.08,92.99,93.07,35775.0,74.8839,74.9483,74.8758,74.9402,35775.0
2017-01-18 14:10:00,93.04,93.11,93.03,93.09,13052.0,74.9161,74.9724,74.908,74.9563,13052.0
2017-01-18 14:20:00,93.09,93.11,93.06,93.08,18218.0,74.9563,74.9724,74.9322,74.9483,18218.0
2017-01-18 14:30:00,93.08,93.08,93.04,93.06,15950.0,74.9483,74.9483,74.9161,74.9322,15950.0
2017-01-18 14:40:00,93.06,93.08,93.0,93.01,18998.0,74.9322,74.9483,74.8839,74.8919,18998.0
2017-01-18 14:50:00,93.01,93.09,93.0,93.08,62640.0,74.8919,74.9563,74.8839,74.9483,62640.0
2017-01-18 15:00:00,93.07,93.08,93.05,93.06,38414.0,74.9402,74.9483,74.9241,74.9322,38414.0
2017-01-18 15:10:00,93.06,93.11,93.05,93.1,32446.0,74.9322,74.9724,74.9241,74.9644,32446.0
2017-01-18 15:20:00,93.1,93.12,93.05,93.07,33679.0,74.9644,74.9805,74.9241,74.9402,33679.0
2017-01-18 15:30:00,93.08,93.15,93.05,93.15,24332.0,74.9483,75.0046,74.9241,75.0046,24332.0
2017-01-18 15:40:00,93.15,93.21,93.14,93.18,39861.0,75.0046,75.053,74.9966,75.0288,39861.0
2017-01-18 15:50:00,93.18,93.2,93.16,93.2,68484.0,75.0288,75.0449,75.0127,75.0449,68484.0
2017-01-19 09:30:00,93.24,93.35,93.21,93.21,62872.0,75.0771,75.1657,75.053,75.053,62872.0
2017-01-19 09:40:00,93.21,93.21,93.13,93.15,6810.0,75.053,75.053,74.9885,75.0046,6810.0
2017-01-19 09:50:00,93.18,93.18,93.08,93.11,17194.0,75.0288,75.0288,74.9483,74.9724,17194.0
2017-01-19 10:00:00,93.09,93.11,92.96,92.98,39157.0,74.9563,74.9724,74.8517,74.8678,39157.0
2017-01-19 10:10:00,92.98,93.04,92.93,93.02,24225.0,74.8678,74.9161,74.8275,74.9,24225.0
2017-01-19 10:20:00,93.03,93.12,93.01,93.1,20965.0,74.908,74.9805,74.8919,74.9644,20965.0
2017-01-19 10:30:00,93.1,93.11,93.05,93.1,8946.0,74.9644,74.9724,74.9241,74.9644,8946.0
2017-01-19 10:40:00,93.11,93.11,93.01,93.07,21022.0,74.9724,74.9724,74.8919,74.9402,21022.0
2017-01-19 10:50:00,93.06,93.08,93.02,93.07,16630.0,74.9322,74.9483,74.9,74.9402,16630.0
2017-01-19 11:00:00,93.04,93.04,92.9,92.97,16761.0,74.9161,74.9161,74.8033,74.8597,16761.0
2017-01-19 11:10:00,92.97,93.01,92.92,93.01,25875.0,74.8597,74.8919,74.8194,74.8919,25875.0
2017-01-19 11:20:00,93.05,93.1,93.02,93.03,26132.0,74.9241,74.9644,74.9,74.908,26132.0
2017-01-19 11:30:00,93.05,93.07,93.0,93.01,44635.0,74.9241,74.9402,74.8839,74.8919,44635.0
2017-01-19 11:40:00,93.01,93.09,93.01,93.06,13851.0,74.8919,74.9563,74.8919,74.9322,13851.0
2017-01-19 11:50:00,93.05,93.05,93.0,93.04,9243.0,74.9241,74.9241,74.8839,74.9161,9243.0
2017-01-19 12:00:00,93.04,93.05,92.99,93.01,12571.0,74.9161,74.9241,74.8758,74.8919,12571.0
2017-01-19 12:10:00,93.03,93.04,92.99,93.0,22547.0,74.908,74.9161,74.8758,74.8839,22547.0
2017-01-19 12:20:00,92.99,93.03,92.96,93.01,268454.0,74.8758,74.908,74.8517,74.8919,268454.0
2017-01-19 12:30:00,93.02,93.02,92.97,92.97,10688.0,74.9,74.9,74.8597,74.8597,10688.0
2017-01-19 12:40:00,92.96,92.98,92.93,92.97,21645.0,74.8517,74.8678,74.8275,74.8597,21645.0
2017-01-19 12:50:00,92.96,93.01,92.94,93.0,18650.0,74.8517,74.8919,74.8356,74.8839,18650.0
2017-01-19 13:00:00,93.0,93.03,92.97,92.99,15273.0,74.8839,74.908,74.8597,74.8758,15273.0
2017-01-19 13:10:00,93.0,93.04,92.96,92.97,9478.0,74.8839,74.9161,74.8517,74.8597,9478.0
2017-01-19 13:20:00,92.97,93.0,92.92,92.92,16771.0,74.8597,74.8839,74.8194,74.8194,16771.0
2017-01-19 13:30:00,92.93,93.0,92.91,92.98,168962.0,74.8275,74.8839,74.8114,74.8678,168962.0
2017-01-19 13:40:00,92.99,93.0,92.95,92.96,15171.0,74.8758,74.8839,74.8436,74.8517,15171.0
2017-01-19 13:50:00,92.95,92.95,92.88,92.88,23316.0,74.8436,74.8436,74.7872,74.7872,23316.0
2017-01-19 14:00:00,92.89,92.9,92.68,92.69,54020.0,74.7953,74.8033,74.6262,74.6343,54020.0
2017-01-19 14:10:00,92.72,92.75,92.62,92.62,29347.0,74.6584,74.6826,74.5779,74.5779,29347.0
2017-01-19 14:20:00,92.62,92.75,92.57,92.74,21918.0,74.5779,74.6826,74.5376,74.6745,21918.0
2017-01-19 14:30:00,92.74,92.74,92.66,92.7,22856.0,74.6745,74.6745,74.6101,74.6423,22856.0
2017-01-19 14:40:00,92.7,92.78,92.67,92.73,43483.0,74.6423,74.7067,74.6181,74.6665,43483.0
2017-01-19 14:50:00,92.73,92.79,92.72,92.73,26352.0,74.6665,74.7148,74.6584,74.6665,26352.0
2017-01-19 15:00:00,92.73,92.75,92.66,92.69,40867.0,74.6665,74.6826,74.6101,74.6343,40867.0
2017-01-19 15:10:00,92.69,92.85,92.69,92.82,34736.0,74.6343,74.7631,74.6343,74.7389,34736.0
2017-01-19 15:20:00,92.82,92.87,92.82,92.83,16916.0,74.7389,74.7792,74.7389,74.747,16916.0
2017-01-19 15:30:00,92.84,92.84,92.77,92.82,27288.0,74.755,74.755,74.6987,74.7389,27288.0
2017-01-19 15:40:00,92.81,92.82,92.75,92.79,22048.0,74.7309,74.7389,74.6826,74.7148,22048.0
2017-01-19 15:50:00,92.78,92.87,92.78,92.83,26495.0,74.7067,74.7792,74.7067,74.747,26495.0
2017-01-20 09:30:00,93.1,93.47,93.09,93.43,84030.0,74.9644,75.2623,74.9563,75.2301,84030.0
2017-01-20 09:40:00,93.47,93.47,93.33,93.35,39131.0,75.2623,75.2623,75.1496,75.1657,39131.0
2017-01-20 09:50:00,93.38,93.43,93.33,93.4,10078.0,75.1898,75.2301,75.1496,75.2059,10078.0
2017-01-20 10:00:00,93.42,93.42,93.36,93.41,57694.0,75.2221,75.2221,75.1737,75.214,57694.0
2017-01-20 10:10:00,93.41,93.47,93.41,93.43,13968.0,75.214,75.2623,75.214,75.2301,13968.0
2017-01-20 10:20:00,93.44,93.46,93.37,93.38,12905.0,75.2382,75.2543,75.1818,75.1898,12905.0
2017-01-20 10:30:00,93.41,93.42,93.37,93.42,12736.0,75.214,75.2221,75.1818,75.2221,12736.0
2017-01-20 10:40:00,93.39,93.43,93.37,93.39,6295.0,75.1979,75.2301,75.1818,75.1979,6295.0
2017-01-20 10:50:00,93.38,93.44,93.38,93.43,5073.0,75.1898,75.2382,75.1898,75.2301,5073.0
2017-01-20 11:00:00,93.44,93.46,93.43,93.45,9104.0,75.2382,75.2543,75.2301,75.2462,9104.0
2017-01-20 11:10:00,93.45,93.47,93.42,93.45,27534.0,75.2462,75.2623,75.2221,75.2462,27534.0
2017-01-20 11:20:00,93.46,93.48,93.36,93.36,7787.0,75.2543,75.2704,75.1737,75.1737,7787.0
2017-01-20 11:30:00,93.36,93.38,93.33,93.38,6706.0,75.1737,75.1898,75.1496,75.1898,6706.0
2017-01-20 11:40:00,93.39,93.4,93.35,93.36,8315.0,75.1979,75.2059,75.1657,75.1737,8315.0
2017-01-20 11:50:00,93.36,93.4,93.35,93.37,7549.0,75.1737,75.2059,75.1657,75.1818,7549.0
2017-01-20 12:00:00,93.37,93.38,93.12,93.27,23270.0,75.1818,75.1898,74.9805,75.1013,23270.0
2017-01-20 12:10:00,93.25,93.29,93.09,93.27,17656.0,75.0852,75.1174,74.9563,75.1013,17656.0
2017-01-20 12:20:00,93.22,93.29,93.07,93.14,15472.0,75.061,75.1174,74.9402,74.9966,15472.0
2017-01-20 12:30:00,93.12,93.13,92.99,93.05,26956.0,74.9805,74.9885,74.8758,74.9241,26956.0
2017-01-20 12:40:00,93.06,93.16,93.05,93.1,19179.0,74.9322,75.0127,74.9241,74.9644,19179.0
2017-01-20 12:50:00,93.08,93.12,92.98,93.1,13846.0,74.9483,74.9805,74.8678,74.9644,13846.0
2017-01-20 13:00:00,93.09,93.17,93.02,93.17,29050.0,74.9563,75.0208,74.9,75.0208,29050.0
2017-01-20 13:10:00,93.15,93.21,93.13,93.19,10918.0,75.0046,75.053,74.9885,75.0369,10918.0
2017-01-20 13:20:00,93.2,93.23,93.19,93.22,20370.0,75.0449,75.0691,75.0369,75.061,20370.0
2017-01-20 13:30:00,93.21,93.23,93.16,93.17,17806.0,75.053,75.0691,75.0127,75.0208,17806.0
2017-01-20 13:40:00,93.17,93.2,93.12,93.12,9045.0,75.0208,75.0449,74.9805,74.9805,9045.0
2017-01-20 13:50:00,93.11,93.14,93.07,93.13,31261.0,74.9724,74.9966,74.9402,74.9885,31261.0
2017-01-20 14:00:00,93.12,93.14,93.09,93.14,43328.0,74.9805,74.9966,74.9563,74.9966,43328.0
2017-01-20 14:10:00,93.14,93.15,93.09,93.1,14344.0,74.9966,75.0046,74.9563,74.9644,14344.0
2017-01-20 14:20:00,93.09,93.09,92.98,93.04,63816.0,74.9563,74.9563,74.8678,74.9161,63816.0
2017-01-20 14:30:00,93.04,93.09,93.0,93.02,10148.0,74.9161,74.9563,74.8839,74.9,10148.0
2017-01-20 14:40:00,93.0,93.11,93.0,93.05,24963.0,74.8839,74.9724,74.8839,74.9241,24963.0
2017-01-20 14:50:00,93.08,93.11,93.07,93.08,12854.0,74.9483,74.9724,74.9402,74.9483,12854.0
2017-01-20 15:00:00,93.09,93.2,93.09,93.19,60826.0,74.9563,75.0449,74.9563,75.0369,60826.0
2017-01-20 15:10:00,93.2,93.24,93.13,93.16,56581.0,75.0449,75.0771,74.9885,75.0127,56581.0
2017-01-20 15:20:00,93.16,93.16,93.03,93.04,31597.0,75.0127,75.0127,74.908,74.9161,31597.0
2017-01-20 15:30:00,93.04,93.13,93.01,93.13,47517.0,74.9161,74.9885,74.8919,74.9885,47517.0
2017-01-20 15:40:00,93.13,93.18,93.12,93.17,25384.0,74.9885,75.0288,74.9805,75.0208,25384.0
2017-01-20 15:50:00,93.16,93.26,93.15,93.26,38698.0,75.0127,75.0932,75.0046,75.0932,38698.0
2017-01-23 09:30:00,93.08,93.26,93.07,93.24,37841.0,74.9483,75.0932,74.9402,75.0771,37841.0
2017-01-23 09:40:00,93.23,93.23,93.17,93.2,29892.0,75.0691,75.0691,75.0208,75.0449,29892.0
2017-01-23 09:50:00,93.19,93.19,93.11,93.12,16046.0,75.0369,75.0369,74.9724,74.9805,16046.0
2017-01-23 10:00:00,93.12,93.17,93.09,93.09,62126.0,74.9805,75.0208,74.9563,74.9563,62126.0
2017-01-23 10:10:00,93.09,93.11,92.95,92.96,30199.0,74.9563,74.9724,74.8436,74.8517,30199.0
2017-01-23 10:20:00,92.95,92.99,92.89,92.89,32856.0,74.8436,74.8758,74.7953,74.7953,32856.0
2017-01-23 10:30:00,92.88,92.91,92.78,92.84,24975.0,74.7872,74.8114,74.7067,74.755,24975.0
2017-01-23 10:40:00,92.85,92.88,92.83,92.87,15602.0,74.7631,74.7872,74.747,74.7792,15602.0
2017-01-23 10:50:00,92.86,92.88,92.81,92.82,15467.0,74.7711,74.7872,74.7309,74.7389,15467.0
2017-01-23 11:00:00,92.84,92.89,92.82,92.87,59497.0,74.755,74.7953,74.7389,74.7792,59497.0
2017-01-23 11:10:00,92.88,92.88,92.77,92.79,8573.0,74.7872,74.7872,74.6987,74.7148,8573.0
2017-01-23 11:20:00,92.79,92.8,92.7,92.79,24176.0,74.7148,74.7228,74.6423,74.7148,24176.0
2017-01-23 11:30:00,92.8,92.83,92.72,92.73,23223.0,74.7228,74.747,74.6584,74.6665,23223.0
2017-01-23 11:40:00,92.73,92.77,92.61,92.64,38857.0,74.6665,74.6987,74.5698,74.594,38857.0
2017-01-23 11:50:00,92.65,92.69,92.6,92.69,208376.0,74.602,74.6343,74.5618,74.6343,208376.0
2017-01-23 12:00:00,92.68,92.69,92.62,92.62,129410.0,74.6262,74.6343,74.5779,74.5779,129410.0
2017-01-23 12:10:00,92.62,92.68,92.58,92.68,46406.0,74.5779,74.6262,74.5457,74.6262,46406.0
2017-01-23 12:20:00,92.67,92.71,92.65,92.7,25218.0,74.6181,74.6504,74.602,74.6423,25218.0
2017-01-23 12:30:00,92.71,92.74,92.7,92.71,9673.0,74.6504,74.6745,74.6423,74.6504,9673.0
2017-01-23 12:40:00,92.72,92.77,92.69,92.69,11905.0,74.6584,74.6987,74.6343,74.6343,11905.0
2017-01-23 12:50:00,92.7,92.75,92.69,92.74,14712.0,74.6423,74.6826,74.6343,74.6745,14712.0
2017-01-23 13:00:00,92.73,92.79,92.72,92.76,16175.0,74.6665,74.7148,74.6584,74.6906,16175.0
2017-01-23 13:10:00,92.77,92.77,92.71,92.72,13763.0,74.6987,74.6987,74.6504,74.6584,13763.0
2017-01-23 13:20:00,92.74,92.8,92.72,92.73,27290.0,74.6745,74.7228,74.6584,74.6665,27290.0
2017-01-23 13:30:00,92.74,92.94,92.73,92.93,58660.0,74.6745,74.8356,74.6665,74.8275,58660.0
2017-01-23 13:40:00,92.94,92.94,92.83,92.84,18777.0,74.8356,74.8356,74.747,74.755,18777.0
2017-01-23 13:50:00,92.84,92.84,92.76,92.77,4067212.0,74.755,74.755,74.6906,74.6987,4067212.0
2017-01-23 14:00:00,92.78,92.81,92.73,92.73,17964.0,74.7067,74.7309,74.6665,74.6665,17964.0
2017-01-23 14:10:00,92.74,92.74,92.68,92.7,13863.0,74.6745,74.6745,74.6262,74.6423,13863.0
2017-01-23 14:20:00,92.69,92.73,92.68,92.73,1910971.0,74.6343,74.6665,74.6262,74.6665,1910971.0
2017-01-23 14:30:00,92.73,92.78,92.72,92.75,19585.0,74.6665,74.7067,74.6584,74.6826,19585.0
2017-01-23 14:40:00,92.76,92.82,92.74,92.76,54028.0,74.6906,74.7389,74.6745,74.6906,54028.0
2017-01-23 14:50:00,92.75,92.82,92.75,92.81,10456.0,74.6826,74.7389,74.6826,74.7309,10456.0
2017-01-23 15:00:00,92.82,92.84,92.78,92.79,9174.0,74.7389,74.755,74.7067,74.7148,9174.0
2017-01-23 15:10:00,92.8,92.8,92.75,92.8,561372.0,74.7228,74.7228,74.6826,74.7228,561372.0
2017-01-23 15:20:00,92.81,92.9,92.79,92.85,18747.0,74.7309,74.8033,74.7148,74.7631,18747.0
2017-01-23 15:30:00,92.84,92.92,92.84,92.91,41079.0,74.755,74.8194,74.755,74.8114,41079.0
2017-01-23 15:40:00,92.9,92.97,92.89,92.95,56411.0,74.8033,74.8597,74.7953,74.8436,56411.0
2017-01-23 15:50:00,92.93,92.94,92.88,92.89,54727.0,74.8275,74.8356,74.7872,74.7953,54727.0
2017-01-24 09:30:00,92.97,93.03,92.87,92.94,42439.0,74.8597,74.908,74.7792,74.8356,42439.0
2017-01-24 09:40:00,92.95,93.09,92.92,93.04,37693.0,74.8436,74.9563,74.8194,74.9161,37693.0
2017-01-24 09:50:00,93.06,93.08,93.02,93.08,6116.0,74.9322,74.9483,74.9,74.9483,6116.0
2017-01-24 10:00:00,93.08,93.09,93.0,93.03,53036.0,74.9483,74.9563,74.8839,74.908,53036.0
2017-01-24 10:10:00,93.02,93.14,93.02,93.06,30152.0,74.9,74.9966,74.9,74.9322,30152.0
2017-01-24 10:20:00,93.06,93.15,93.06,93.1,33787.0,74.9322,75.0046,74.9322,74.9644,33787.0
2017-01-24 10:30:00,93.1,93.14,93.09,93.13,15781.0,74.9644,74.9966,74.9563,74.9885,15781.0
2017-01-24 10:40:00,93.14,93.14,93.08,93.11,24346.0,74.9966,74.9966,74.9483,74.9724,24346.0
2017-01-24 10:50:00,93.11,93.19,93.1,93.16,18860.0,74.9724,75.0369,74.9644,75.0127,18860.0
2017-01-24 11:00:00,93.17,93.28,93.15,93.26,30979.0,75.0208,75.1093,75.0046,75.0932,30979.0
2017-01-24 11:10:00,93.29,93.29,93.22,93.24,38738.0,75.1174,75.1174,75.061,75.0771,38738.0
2017-01-24 11:20:00,93.25,93.28,93.23,93.24,29261.0,75.0852,75.1093,75.0691,75.0771,29261.0
2017-01-24 11:30:00,93.25,93.3,93.23,93.29,34787.0,75.0852,75.1254,75.0691,75.1174,34787.0
2017-01-24 11:40:00,93.29,93.34,93.28,93.32,78476.0,75.1174,75.1576,75.1093,75.1415,78476.0
2017-01-24 11:50:00,93.33,93.33,93.29,93.31,20374.0,75.1496,75.1496,75.1174,75.1335,20374.0
2017-01-24 12:00:00,93.32,93.34,93.31,93.34,15383.0,75.1415,75.1576,75.1335,75.1576,15383.0
2017-01-24 12:10:00,93.34,93.42,93.33,93.4,23977.0,75.1576,75.2221,75.1496,75.2059,23977.0
2017-01-24 12:20:00,93.41,93.47,93.4,93.45,28494.0,75.214,75.2623,75.2059,75.2462,28494.0
2017-01-24 12:30:00,93.45,93.47,93.43,93.45,18196.0,75.2462,75.2623,75.2301,75.2462,18196.0
2017-01-24 12:40:00,93.45,93.52,93.45,93.5,35851.0,75.2462,75.3026,75.2462,75.2865,35851.0
2017-01-24 12:50:00,93.5,93.52,93.48,93.48,21337.0,75.2865,75.3026,75.2704,75.2704,21337.0
2017-01-24 13:00:00,93.49,93.6,93.48,93.56,43060.0,75.2784,75.367,75.2704,75.3348,43060.0
2017-01-24 13:10:00,93.59,93.59,93.51,93.54,57516.0,75.3589,75.3589,75.2945,75.3187,57516.0
2017-01-24 13:20:00,93.54,93.56,93.51,93.54,34239.0,75.3187,75.3348,75.2945,75.3187,34239.0
2017-01-24 13:30:00,93.55,93.65,93.54,93.62,692883.0,75.3267,75.4072,75.3187,75.3831,692883.0
2017-01-24 13:40:00,93.64,93.71,93.63,93.69,32135.0,75.3992,75.4556,75.3911,75.4395,32135.0
2017-01-24 13:50:00,93.71,93.71,93.64,93.65,68590.0,75.4556,75.4556,75.3992,75.4072,68590.0
2017-01-24 14:00:00,93.65,93.69,93.63,93.68,42369.0,75.4072,75.4395,75.3911,75.4314,42369.0
2017-01-24 14:10:00,93.68,93.7,93.63,93.66,37400.0,75.4314,75.4475,75.3911,75.4153,37400.0
2017-01-24 14:20:00,93.67,93.69,93.62,93.62,74211.0,75.4234,75.4395,75.3831,75.3831,74211.0
2017-01-24 14:30:00,93.62,93.69,93.62,93.63,28456.0,75.3831,75.4395,75.3831,75.3911,28456.0
2017-01-24 14:40:00,93.64,93.72,93.63,93.68,27040.0,75.3992,75.4636,75.3911,75.4314,27040.0
2017-01-24 14:50:00,93.67,93.72,93.67,93.71,22749.0,75.4234,75.4636,75.4234,75.4556,22749.0
2017-01-24 15:00:00,93.71,93.78,93.7,93.77,25817.0,75.4556,75.5119,75.4475,75.5039,25817.0
2017-01-24 15:10:00,93.76,93.8,93.71,93.73,66567.0,75.4958,75.528,75.4556,75.4717,66567.0
2017-01-24 15:20:00,93.71,93.73,93.65,93.69,61851.0,75.4556,75.4717,75.4072,75.4395,61851.0
2017-01-24 15:30:00,93.68,93.7,93.65,93.68,38691.0,75.4314,75.4475,75.4072,75.4314,38691.0
2017-01-24 15:40:00,93.67,93.68,93.64,93.65,34898.0,75.4234,75.4314,75.3992,75.4072,34898.0
2017-01-24 15:50:00,93.65,93.65,93.56,93.59,90013.0,75.4072,75.4072,75.3348,75.3589,90013.0
2017-01-25 09:30:00,94.06,94.06,93.91,93.97,92525.0,75.7374,75.7374,75.6166,75.6649,92525.0
2017-01-25 09:40:00,93.97,94.02,93.93,93.98,13088.0,75.6649,75.7052,75.6327,75.673,13088.0
2017-01-25 09:50:00,93.97,94.08,93.96,94.08,58460.0,75.6649,75.7535,75.6569,75.7535,58460.0
2017-01-25 10:00:00,94.06,94.12,94.04,94.12,56991.0,75.7374,75.7857,75.7213,75.7857,56991.0
2017-01-25 10:10:00,94.12,94.14,94.07,94.1,34716.0,75.7857,75.8018,75.7454,75.7696,34716.0
2017-01-25 10:20:00,94.09,94.09,94.03,94.04,28075.0,75.7615,75.7615,75.7132,75.7213,28075.0
2017-01-25 10:30:00,94.05,94.09,94.02,94.08,13111.0,75.7293,75.7615,75.7052,75.7535,13111.0
2017-01-25 10:40:00,94.08,94.13,94.08,94.1,12005.0,75.7535,75.7937,75.7535,75.7696,12005.0
2017-01-25 10:50:00,94.09,94.17,94.09,94.15,14743.0,75.7615,75.826,75.7615,75.8098,14743.0
2017-01-25 11:00:00,94.16,94.25,94.13,94.22,41844.0,75.8179,75.8904,75.7937,75.8662,41844.0
2017-01-25 11:10:00,94.19,94.22,94.16,94.18,23611.0,75.8421,75.8662,75.8179,75.834,23611.0
2017-01-25 11:20:00,94.18,94.18,94.13,94.15,28755.0,75.834,75.834,75.7937,75.8098,28755.0
2017-01-25 11:30:00,94.14,94.15,94.04,94.06,16146.0,75.8018,75.8098,75.7213,75.7374,16146.0
2017-01-25 11:40:00,94.06,94.14,94.06,94.11,18407.0,75.7374,75.8018,75.7374,75.7776,18407.0
2017-01-25 11:50:00,94.11,94.12,94.05,94.11,12318.0,75.7776,75.7857,75.7293,75.7776,12318.0
2017-01-25 12:00:00,94.12,94.16,94.1,94.13,18687.0,75.7857,75.8179,75.7696,75.7937,18687.0
2017-01-25 12:10:00,94.13,94.16,94.09,94.14,30601.0,75.7937,75.8179,75.7615,75.8018,30601.0
2017-01-25 12:20:00,94.14,94.19,94.12,94.17,14220.0,75.8018,75.8421,75.7857,75.826,14220.0
2017-01-25 12:30:00,94.17,94.21,94.15,94.16,7401.0,75.826,75.8582,75.8098,75.8179,7401.0
2017-01-25 12:40:00,94.16,94.18,94.12,94.15,8920.0,75.8179,75.834,75.7857,75.8098,8920.0
2017-01-25 12:50:00,94.14,94.18,94.14,94.17,12945.0,75.8018,75.834,75.8018,75.826,12945.0
2017-01-25 13:00:00,94.18,94.22,94.17,94.2,25029.0,75.834,75.8662,75.826,75.8501,25029.0
2017-01-25 13:10:00,94.19,94.23,94.19,94.22,31873.0,75.8421,75.8743,75.8421,75.8662,31873.0
2017-01-25 13:20:00,94.22,94.23,94.19,94.21,29625.0,75.8662,75.8743,75.8421,75.8582,29625.0
2017-01-25 13:30:00,94.22,94.23,94.17,94.21,18184.0,75.8662,75.8743,75.826,75.8582,18184.0
2017-01-25 13:40:00,94.22,94.25,94.19,94.22,26887.0,75.8662,75.8904,75.8421,75.8662,26887.0
2017-01-25 13:50:00,94.21,94.27,94.21,94.26,70399.0,75.8582,75.9065,75.8582,75.8984,70399.0
2017-01-25 14:00:00,94.25,94.29,94.24,94.28,23297.0,75.8904,75.9226,75.8823,75.9145,23297.0
2017-01-25 14:10:00,94.28,94.31,94.26,94.3,176817.0,75.9145,75.9387,75.8984,75.9306,176817.0
2017-01-25 14:20:00,94.3,94.34,94.3,94.31,189156.0,75.9306,75.9628,75.9306,75.9387,189156.0
2017-01-25 14:30:00,94.3,94.31,94.25,94.27,57519.0,75.9306,75.9387,75.8904,75.9065,57519.0
2017-01-25 14:40:00,94.26,94.28,94.21,94.24,60397.0,75.8984,75.9145,75.8582,75.8823,60397.0
2017-01-25 14:50:00,94.22,94.24,94.18,94.18,23325.0,75.8662,75.8823,75.834,75.834,23325.0
2017-01-25 15:00:00,94.2,94.23,94.17,94.2,15740.0,75.8501,75.8743,75.826,75.8501,15740.0
2017-01-25 15:10:00,94.2,94.24,94.14,94.14,108038.0,75.8501,75.8823,75.8018,75.8018,108038.0
2017-01-25 15:20:00,94.16,94.25,94.16,94.23,33528.0,75.8179,75.8904,75.8179,75.8743,33528.0
2017-01-25 15:30:00,94.24,94.28,94.21,94.28,35546.0,75.8823,75.9145,75.8582,75.9145,35546.0
2017-01-25 15:40:00,94.29,94.33,94.27,94.31,34935.0,75.9226,75.9548,75.9065,75.9387,34935.0
2017-01-25 15:50:00,94.31,94.35,94.27,94.3,78605.0,75.9387,75.9709,75.9065,75.9306,78605.0
2017-01-26 09:30:00,94.29,94.3,94.15,94.22,45437.0,75.9226,75.9306,75.8098,75.8662,45437.0
2017-01-26 09:40:00,94.23,94.23,94.11,94.18,13525.0,75.8743,75.8743,75.7776,75.834,13525.0
2017-01-26 09:50:00,94.19,94.31,94.17,94.31,20220.0,75.8421,75.9387,75.826,75.9387,20220.0
2017-01-26 10:00:00,94.27,94.35,94.22,94.32,41803.0,75.9065,75.9709,75.8662,75.9467,41803.0
2017-01-26 10:10:00,94.35,94.38,94.3,94.36,21223.0,75.9709,75.995,75.9306,75.9789,21223.0
2017-01-26 10:20:00,94.35,94.35,94.23,94.26,45566.0,75.9709,75.9709,75.8743,75.8984,45566.0
2017-01-26 10:30:00,94.26,94.41,94.26,94.41,41388.0,75.8984,76.0192,75.8984,76.0192,41388.0
2017-01-26 10:40:00,94.4,94.4,94.25,94.25,30513.0,76.0111,76.0111,75.8904,75.8904,30513.0
2017-01-26 10:50:00,94.26,94.26,94.22,94.25,28947.0,75.8984,75.8984,75.8662,75.8904,28947.0
2017-01-26 11:00:00,94.25,94.29,94.23,94.28,54458.0,75.8904,75.9226,75.8743,75.9145,54458.0
2017-01-26 11:10:00,94.3,94.33,94.23,94.24,24433.0,75.9306,75.9548,75.8743,75.8823,24433.0
2017-01-26 11:20:00,94.24,94.27,94.2,94.24,16762.0,75.8823,75.9065,75.8501,75.8823,16762.0
2017-01-26 11:30:00,94.23,94.27,94.16,94.23,38590.0,75.8743,75.9065,75.8179,75.8743,38590.0
2017-01-26 11:40:00,94.23,94.28,94.21,94.22,25236.0,75.8743,75.9145,75.8582,75.8662,25236.0
2017-01-26 11:50:00,94.21,94.25,94.18,94.19,19019.0,75.8582,75.8904,75.834,75.8421,19019.0
2017-01-26 12:00:00,94.19,94.21,94.14,94.2,23257.0,75.8421,75.8582,75.8018,75.8501,23257.0
2017-01-26 12:10:00,94.2,94.21,94.18,94.2,14050.0,75.8501,75.8582,75.834,75.8501,14050.0
2017-01-26 12:20:00,94.19,94.2,94.16,94.18,17965.0,75.8421,75.8501,75.8179,75.834,17965.0
2017-01-26 12:30:00,94.18,94.19,94.14,94.16,87102.0,75.834,75.8421,75.8018,75.8179,87102.0
2017-01-26 12:40:00,94.15,94.17,94.11,94.17,23342.0,75.8098,75.826,75.7776,75.826,23342.0
2017-01-26 12:50:00,94.17,94.19,94.16,94.18,41165.0,75.826,75.8421,75.8179,75.834,41165.0
2017-01-26 13:00:00,94.19,94.19,94.15,94.17,18382.0,75.8421,75.8421,75.8098,75.826,18382.0
2017-01-26 13:10:00,94.16,94.17,94.1,94.12,79837.0,75.8179,75.826,75.7696,75.7857,79837.0
2017-01-26 13:20:00,94.11,94.15,94.08,94.14,20525.0,75.7776,75.8098,75.7535,75.8018,20525.0
2017-01-26 13:30:00,94.14,94.17,94.1,94.17,26476.0,75.8018,75.826,75.7696,75.826,26476.0
2017-01-26 13:40:00,94.17,94.19,94.16,94.18,43966.0,75.826,75.8421,75.8179,75.834,43966.0
2017-01-26 13:50:00,94.18,94.2,94.17,94.2,20109.0,75.834,75.8501,75.826,75.8501,20109.0
2017-01-26 14:00:00,94.2,94.23,94.17,94.18,19724.0,75.8501,75.8743,75.826,75.834,19724.0
2017-01-26 14:10:00,94.18,94.2,94.16,94.18,30638.0,75.834,75.8501,75.8179,75.834,30638.0
2017-01-26 14:20:00,94.2,94.26,94.17,94.26,41643.0,75.8501,75.8984,75.826,75.8984,41643.0
2017-01-26 14:30:00,94.25,94.29,94.23,94.26,17249.0,75.8904,75.9226,75.8743,75.8984,17249.0
2017-01-26 14:40:00,94.25,94.29,94.24,94.27,40577.0,75.8904,75.9226,75.8823,75.9065,40577.0
2017-01-26 14:50:00,94.27,94.28,94.24,94.26,33127.0,75.9065,75.9145,75.8823,75.8984,33127.0
2017-01-26 15:00:00,94.25,94.26,94.18,94.19,106699.0,75.8904,75.8984,75.834,75.8421,106699.0
2017-01-26 15:10:00,94.19,94.22,94.17,94.21,74677.0,75.8421,75.8662,75.826,75.8582,74677.0
2017-01-26 15:20:00,94.21,94.25,94.2,94.23,22420.0,75.8582,75.8904,75.8501,75.8743,22420.0
2017-01-26 15:30:00,94.23,94.28,94.22,94.23,11807.0,75.8743,75.9145,75.8662,75.8743,11807.0
2017-01-26 15:40:00,94.22,94.25,94.15,94.22,228796.0,75.8662,75.8904,75.8098,75.8662,228796.0
2017-01-26 15:50:00,94.22,94.26,94.18,94.23,66490.0,75.8662,75.8984,75.834,75.8743,66490.0
2017-01-27 09:30:00,94.32,94.32,94.2,94.2,29050.0,75.9467,75.9467,75.8501,75.8501,29050.0
2017-01-27 09:40:00,94.25,94.3,94.2,94.21,33113.0,75.8904,75.9306,75.8501,75.8582,33113.0
2017-01-27 09:50:00,94.22,94.26,94.15,94.2,13849.0,75.8662,75.8984,75.8098,75.8501,13849.0
2017-01-27 10:00:00,94.18,94.25,94.17,94.17,29824.0,75.834,75.8904,75.826,75.826,29824.0
2017-01-27 10:10:00,94.17,94.26,94.16,94.22,22929.0,75.826,75.8984,75.8179,75.8662,22929.0
2017-01-27 10:20:00,94.23,94.25,94.16,94.16,53664.0,75.8743,75.8904,75.8179,75.8179,53664.0
2017-01-27 10:30:00,94.17,94.21,94.15,94.18,14122.0,75.826,75.8582,75.8098,75.834,14122.0
2017-01-27 10:40:00,94.17,94.21,94.14,94.14,14638.0,75.826,75.8582,75.8018,75.8018,14638.0
2017-01-27 10:50:00,94.15,94.17,94.04,94.05,7404.0,75.8098,75.826,75.7213,75.7293,7404.0
2017-01-27 11:00:00,94.06,94.1,94.05,94.09,14554.0,75.7374,75.7696,75.7293,75.7615,14554.0
2017-01-27 11:10:00,94.08,94.12,94.08,94.11,10580.0,75.7535,75.7857,75.7535,75.7776,10580.0
2017-01-27 11:20:00,94.1,94.16,94.09,94.14,14239.0,75.7696,75.8179,75.7615,75.8018,14239.0
2017-01-27 11:30:00,94.14,94.14,94.09,94.12,128693.0,75.8018,75.8018,75.7615,75.7857,128693.0
2017-01-27 11:40:00,94.13,94.15,94.11,94.13,107421.0,75.7937,75.8098,75.7776,75.7937,107421.0
2017-01-27 11:50:00,94.13,94.18,94.09,94.18,24022.0,75.7937,75.834,75.7615,75.834,24022.0
2017-01-27 12:00:00,94.17,94.2,94.15,94.17,9415.0,75.826,75.8501,75.8098,75.826,9415.0
2017-01-27 12:10:00,94.15,94.19,94.15,94.16,19677.0,75.8098,75.8421,75.8098,75.8179,19677.0
2017-01-27 12:20:00,94.15,94.17,94.13,94.14,12295.0,75.8098,75.826,75.7937,75.8018,12295.0
2017-01-27 12:30:00,94.12,94.15,94.1,94.11,11193.0,75.7857,75.8098,75.7696,75.7776,11193.0
2017-01-27 12:40:00,94.1,94.11,94.05,94.06,13180.0,75.7696,75.7776,75.7293,75.7374,13180.0
2017-01-27 12:50:00,94.09,94.13,94.09,94.11,5789.0,75.7615,75.7937,75.7615,75.7776,5789.0
2017-01-27 13:00:00,94.11,94.11,94.07,94.09,11285.0,75.7776,75.7776,75.7454,75.7615,11285.0
2017-01-27 13:10:00,94.08,94.09,94.05,94.06,6994.0,75.7535,75.7615,75.7293,75.7374,6994.0
2017-01-27 13:20:00,94.08,94.13,94.08,94.12,13110.0,75.7535,75.7937,75.7535,75.7857,13110.0
2017-01-27 13:30:00,94.14,94.15,94.1,94.13,25790.0,75.8018,75.8098,75.7696,75.7937,25790.0
2017-01-27 13:40:00,94.12,94.14,94.1,94.11,11106.0,75.7857,75.8018,75.7696,75.7776,11106.0
2017-01-27 13:50:00,94.12,94.12,94.09,94.1,20999.0,75.7857,75.7857,75.7615,75.7696,20999.0
2017-01-27 14:00:00,94.09,94.11,94.08,94.11,18399.0,75.7615,75.7776,75.7535,75.7776,18399.0
2017-01-27 14:10:00,94.11,94.12,94.07,94.09,32079.0,75.7776,75.7857,75.7454,75.7615,32079.0
2017-01-27 14:20:00,94.09,94.11,94.08,94.1,43666.0,75.7615,75.7776,75.7535,75.7696,43666.0
2017-01-27 14:30:00,94.1,94.14,94.1,94.1,28916.0,75.7696,75.8018,75.7696,75.7696,28916.0
2017-01-27 14:40:00,94.1,94.11,94.08,94.1,67119.0,75.7696,75.7776,75.7535,75.7696,67119.0
2017-01-27 14:50:00,94.1,94.11,94.08,94.11,44911.0,75.7696,75.7776,75.7535,75.7776,44911.0
2017-01-27 15:00:00,94.11,94.13,94.09,94.11,69063.0,75.7776,75.7937,75.7615,75.7776,69063.0
2017-01-27 15:10:00,94.11,94.12,94.09,94.1,16918.0,75.7776,75.7857,75.7615,75.7696,16918.0
2017-01-27 15:20:00,94.11,94.11,94.03,94.04,32355.0,75.7776,75.7776,75.7132,75.7213,32355.0
2017-01-27 15:30:00,94.03,94.07,94.03,94.06,39621.0,75.7132,75.7454,75.7132,75.7374,39621.0
2017-01-27 15:40:00,94.06,94.09,94.03,94.09,23227.0,75.7374,75.7615,75.7132,75.7615,23227.0
2017-01-27 15:50:00,94.09,94.15,94.04,94.13,35765.0,75.7615,75.8098,75.7213,75.7937,35765.0
2017-01-30 09:30:00,93.73,93.8,93.65,93.68,58886.0,75.4717,75.528,75.4072,75.4314,58886.0
2017-01-30 09:40:00,93.67,93.67,93.4,93.41,105256.0,75.4234,75.4234,75.2059,75.214,105256.0
2017-01-30 09:50:00,93.43,93.53,93.39,93.51,121094.0,75.2301,75.3106,75.1979,75.2945,121094.0
2017-01-30 10:00:00,93.46,93.55,93.45,93.45,52693.0,75.2543,75.3267,75.2462,75.2462,52693.0
2017-01-30 10:10:00,93.46,93.46,93.27,93.27,192734.0,75.2543,75.2543,75.1013,75.1013,192734.0
2017-01-30 10:20:00,93.29,93.36,93.26,93.32,31165.0,75.1174,75.1737,75.0932,75.1415,31165.0
2017-01-30 10:30:00,93.33,93.34,93.23,93.26,28096.0,75.1496,75.1576,75.0691,75.0932,28096.0
2017-01-30 10:40:00,93.25,93.27,93.13,93.13,15832.0,75.0852,75.1013,74.9885,74.9885,15832.0
2017-01-30 10:50:00,93.16,93.18,93.07,93.15,36275.0,75.0127,75.0288,74.9402,75.0046,36275.0
2017-01-30 11:00:00,93.13,93.2,93.12,93.2,17989.0,74.9885,75.0449,74.9805,75.0449,17989.0
2017-01-30 11:10:00,93.21,93.26,93.21,93.24,41226.0,75.053,75.0932,75.053,75.0771,41226.0
2017-01-30 11:20:00,93.25,93.28,93.17,93.18,18888.0,75.0852,75.1093,75.0208,75.0288,18888.0
2017-01-30 11:30:00,93.19,93.26,93.18,93.26,12519.0,75.0369,75.0932,75.0288,75.0932,12519.0
2017-01-30 11:40:00,93.29,93.33,93.26,93.33,18197.0,75.1174,75.1496,75.0932,75.1496,18197.0
2017-01-30 11:50:00,93.33,93.37,93.3,93.32,12347.0,75.1496,75.1818,75.1254,75.1415,12347.0
2017-01-30 12:00:00,93.32,93.34,93.29,93.31,18411.0,75.1415,75.1576,75.1174,75.1335,18411.0
2017-01-30 12:10:00,93.31,93.31,93.24,93.3,22378.0,75.1335,75.1335,75.0771,75.1254,22378.0
2017-01-30 12:20:00,93.31,93.34,93.28,93.31,18353.0,75.1335,75.1576,75.1093,75.1335,18353.0
2017-01-30 12:30:00,93.29,93.29,93.21,93.25,11056.0,75.1174,75.1174,75.053,75.0852,11056.0
2017-01-30 12:40:00,93.23,93.24,93.21,93.22,15245.0,75.0691,75.0771,75.053,75.061,15245.0
2017-01-30 12:50:00,93.21,93.26,93.21,93.24,14149.0,75.053,75.0932,75.053,75.0771,14149.0
2017-01-30 13:00:00,93.25,93.31,93.24,93.3,4643.0,75.0852,75.1335,75.0771,75.1254,4643.0
2017-01-30 13:10:00,93.3,93.31,93.23,93.23,25303.0,75.1254,75.1335,75.0691,75.0691,25303.0
2017-01-30 13:20:00,93.23,93.27,93.21,93.26,36143.0,75.0691,75.1013,75.053,75.0932,36143.0
2017-01-30 13:30:00,93.25,93.26,93.19,93.2,15036.0,75.0852,75.0932,75.0369,75.0449,15036.0
2017-01-30 13:40:00,93.2,93.23,93.19,93.19,55150.0,75.0449,75.0691,75.0369,75.0369,55150.0
2017-01-30 13:50:00,93.19,93.2,93.13,93.19,48113.0,75.0369,75.0449,74.9885,75.0369,48113.0
2017-01-30 14:00:00,93.2,93.27,93.19,93.27,25920.0,75.0449,75.1013,75.0369,75.1013,25920.0
2017-01-30 14:10:00,93.27,93.29,93.25,93.28,64444.0,75.1013,75.1174,75.0852,75.1093,64444.0
2017-01-30 14:20:00,93.29,93.37,93.27,93.36,35920.0,75.1174,75.1818,75.1013,75.1737,35920.0
2017-01-30 14:30:00,93.36,93.42,93.36,93.4,88009.0,75.1737,75.2221,75.1737,75.2059,88009.0
2017-01-30 14:40:00,93.4,93.4,93.32,93.33,90246.0,75.2059,75.2059,75.1415,75.1496,90246.0
2017-01-30 14:50:00,93.33,93.37,93.31,93.36,30210.0,75.1496,75.1818,75.1335,75.1737,30210.0
2017-01-30 15:00:00,93.35,93.35,93.25,93.27,15574.0,75.1657,75.1657,75.0852,75.1013,15574.0
2017-01-30 15:10:00,93.28,93.29,93.23,93.28,21787.0,75.1093,75.1174,75.0691,75.1093,21787.0
2017-01-30 15:20:00,93.3,93.31,93.26,93.3,78619.0,75.1254,75.1335,75.0932,75.1254,78619.0
2017-01-30 15:30:00,93.31,93.38,93.31,93.34,34357.0,75.1335,75.1898,75.1335,75.1576,34357.0
2017-01-30 15:40:00,93.32,93.5,93.31,93.48,41318.0,75.1415,75.2865,75.1335,75.2704,41318.0
2017-01-30 15:50:00,93.51,93.57,93.49,93.54,154769.0,75.2945,75.3428,75.2784,75.3187,154769.0
2017-01-31 09:30:00,93.38,93.47,93.28,93.43,29134.0,75.1898,75.2623,75.1093,75.2301,29134.0
2017-01-31 09:40:00,93.43,93.46,93.32,93.32,9121.0,75.2301,75.2543,75.1415,75.1415,9121.0
2017-01-31 09:50:00,93.27,93.3,93.2,93.24,51943.0,75.1013,75.1254,75.0449,75.0771,51943.0
2017-01-31 10:00:00,93.25,93.25,93.04,93.14,67832.0,75.0852,75.0852,74.9161,74.9966,67832.0
2017-01-31 10:10:00,93.13,93.19,93.06,93.17,85799.0,74.9885,75.0369,74.9322,75.0208,85799.0
2017-01-31 10:20:00,93.19,93.23,93.09,93.11,34102.0,75.0369,75.0691,74.9563,74.9724,34102.0
2017-01-31 10:30:00,93.12,93.26,93.12,93.21,28321.0,74.9805,75.0932,74.9805,75.053,28321.0
2017-01-31 10:40:00,93.2,93.2,93.06,93.06,63505.0,75.0449,75.0449,74.9322,74.9322,63505.0
2017-01-31 10:50:00,93.05,93.11,93.04,93.09,17644.0,74.9241,74.9724,74.9161,74.9563,17644.0
2017-01-31 11:00:00,93.08,93.17,93.05,93.13,15247.0,74.9483,75.0208,74.9241,74.9885,15247.0
2017-01-31 11:10:00,93.13,93.21,93.13,93.15,17968.0,74.9885,75.053,74.9885,75.0046,17968.0
2017-01-31 11:20:00,93.15,93.17,93.08,93.08,13720.0,75.0046,75.0208,74.9483,74.9483,13720.0
2017-01-31 11:30:00,93.07,93.13,92.98,93.06,40810.0,74.9402,74.9885,74.8678,74.9322,40810.0
2017-01-31 11:40:00,93.05,93.1,93.03,93.05,412933.0,74.9241,74.9644,74.908,74.9241,412933.0
2017-01-31 11:50:00,93.05,93.14,93.05,93.08,19665.0,74.9241,74.9966,74.9241,74.9483,19665.0
2017-01-31 12:00:00,93.09,93.17,93.08,93.15,31470.0,74.9563,75.0208,74.9483,75.0046,31470.0
2017-01-31 12:10:00,93.16,93.24,93.14,93.24,33859.0,75.0127,75.0771,74.9966,75.0771,33859.0
2017-01-31 12:20:00,93.23,93.27,93.21,93.24,16271.0,75.0691,75.1013,75.053,75.0771,16271.0
2017-01-31 12:30:00,93.25,93.26,93.2,93.23,27735.0,75.0852,75.0932,75.0449,75.0691,27735.0
2017-01-31 12:40:00,93.24,93.28,93.22,93.25,13629.0,75.0771,75.1093,75.061,75.0852,13629.0
2017-01-31 12:50:00,93.24,93.27,93.22,93.25,48961.0,75.0771,75.1013,75.061,75.0852,48961.0
2017-01-31 13:00:00,93.25,93.25,93.19,93.22,28461.0,75.0852,75.0852,75.0369,75.061,28461.0
2017-01-31 13:10:00,93.21,93.21,93.12,93.15,11391.0,75.053,75.053,74.9805,75.0046,11391.0
2017-01-31 13:20:00,93.15,93.22,93.13,93.21,11005.0,75.0046,75.061,74.9885,75.053,11005.0
2017-01-31 13:30:00,93.22,93.23,93.17,93.21,13734.0,75.061,75.0691,75.0208,75.053,13734.0
2017-01-31 13:40:00,93.21,93.21,93.1,93.11,36020.0,75.053,75.053,74.9644,74.9724,36020.0
2017-01-31 13:50:00,93.11,93.13,93.03,93.07,20516.0,74.9724,74.9885,74.908,74.9402,20516.0
2017-01-31 14:00:00,93.08,93.09,93.03,93.04,66981.0,74.9483,74.9563,74.908,74.9161,66981.0
2017-01-31 14:10:00,93.04,93.09,93.03,93.06,26368.0,74.9161,74.9563,74.908,74.9322,26368.0
2017-01-31 14:20:00,93.06,93.13,93.06,93.13,28980.0,74.9322,74.9885,74.9322,74.9885,28980.0
2017-01-31 14:30:00,93.13,93.15,93.07,93.15,23162.0,74.9885,75.0046,74.9402,75.0046,23162.0
2017-01-31 14:40:00,93.15,93.25,93.14,93.24,51120.0,75.0046,75.0852,74.9966,75.0771,51120.0
2017-01-31 14:50:00,93.25,93.31,93.22,93.28,47438.0,75.0852,75.1335,75.061,75.1093,47438.0
2017-01-31 15:00:00,93.29,93.35,93.29,93.32,50285.0,75.1174,75.1657,75.1174,75.1415,50285.0
2017-01-31 15:10:00,93.32,93.38,93.31,93.32,81179.0,75.1415,75.1898,75.1335,75.1415,81179.0
2017-01-31 15:20:00,93.33,93.4,93.33,93.35,45606.0,75.1496,75.2059,75.1496,75.1657,45606.0
2017-01-31 15:30:00,93.35,93.44,93.34,93.42,20471.0,75.1657,75.2382,75.1576,75.2221,20471.0
2017-01-31 15:40:00,93.42,93.49,93.41,93.43,109192.0,75.2221,75.2784,75.214,75.2301,109192.0
2017-01-31 15:50:00,93.43,93.48,93.39,93.48,60073.0,75.2301,75.2704,75.1979,75.2704,60073.0
2017-02-01 09:30:00,93.7,93.83,93.6,93.78,53297.0,75.4475,75.5522,75.367,75.5119,53297.0
2017-02-01 09:40:00,93.79,93.82,93.68,93.69,28999.0,75.52,75.5441,75.4314,75.4395,28999.0
2017-02-01 09:50:00,93.7,93.73,93.59,93.6,30222.0,75.4475,75.4717,75.3589,75.367,30222.0
2017-02-01 10:00:00,93.62,93.72,93.52,93.56,42968.0,75.3831,75.4636,75.3026,75.3348,42968.0
2017-02-01 10:10:00,93.58,93.59,93.47,93.5,25931.0,75.3509,75.3589,75.2623,75.2865,25931.0
2017-02-01 10:20:00,93.51,93.53,93.44,93.48,17549.0,75.2945,75.3106,75.2382,75.2704,17549.0
2017-02-01 10:30:00,93.46,93.49,93.25,93.29,57909.0,75.2543,75.2784,75.0852,75.1174,57909.0
2017-02-01 10:40:00,93.28,93.35,93.27,93.31,14351.0,75.1093,75.1657,75.1013,75.1335,14351.0
2017-02-01 10:50:00,93.32,93.33,93.18,93.21,15410.0,75.1415,75.1496,75.0288,75.053,15410.0
2017-02-01 11:00:00,93.23,93.31,93.22,93.31,12725.0,75.0691,75.1335,75.061,75.1335,12725.0
2017-02-01 11:10:00,93.27,93.34,93.25,93.31,14640.0,75.1013,75.1576,75.0852,75.1335,14640.0
2017-02-01 11:20:00,93.31,93.31,93.16,93.2,20682.0,75.1335,75.1335,75.0127,75.0449,20682.0
2017-02-01 11:30:00,93.21,93.24,93.15,93.19,24660.0,75.053,75.0771,75.0046,75.0369,24660.0
2017-02-01 11:40:00,93.18,93.22,93.05,93.07,50833.0,75.0288,75.061,74.9241,74.9402,50833.0
2017-02-01 11:50:00,93.07,93.12,93.03,93.12,63032.0,74.9402,74.9805,74.908,74.9805,63032.0
2017-02-01 12:00:00,93.13,93.18,93.13,93.13,16838.0,74.9885,75.0288,74.9885,74.9885,16838.0
2017-02-01 12:10:00,93.16,93.16,93.06,93.07,13469.0,75.0127,75.0127,74.9322,74.9402,13469.0
2017-02-01 12:20:00,93.08,93.13,93.07,93.13,13728.0,74.9483,74.9885,74.9402,74.9885,13728.0
2017-02-01 12:30:00,93.18,93.21,93.17,93.18,21494.0,75.0288,75.053,75.0208,75.0288,21494.0
2017-02-01 12:40:00,93.18,93.21,93.18,93.2,21683.0,75.0288,75.053,75.0288,75.0449,21683.0
2017-02-01 12:50:00,93.18,93.2,93.17,93.19,13680.0,75.0288,75.0449,75.0208,75.0369,13680.0
2017-02-01 13:00:00,93.19,93.28,93.18,93.28,5426.0,75.0369,75.1093,75.0288,75.1093,5426.0
2017-02-01 13:10:00,93.26,93.27,93.21,93.22,7769.0,75.0932,75.1013,75.053,75.061,7769.0
2017-02-01 13:20:00,93.21,93.22,93.16,93.18,38993.0,75.053,75.061,75.0127,75.0288,38993.0
2017-02-01 13:30:00,93.2,93.2,93.17,93.17,9615.0,75.0449,75.0449,75.0208,75.0208,9615.0
2017-02-01 13:40:00,93.16,93.23,93.16,93.2,19914.0,75.0127,75.0691,75.0127,75.0449,19914.0
2017-02-01 13:50:00,93.19,93.22,93.08,93.14,132835.0,75.0369,75.061,74.9483,74.9966,132835.0
2017-02-01 14:00:00,93.12,93.27,93.02,93.16,45727.0,74.9805,75.1013,74.9,75.0127,45727.0
2017-02-01 14:10:00,93.19,93.38,93.18,93.37,89885.0,75.0369,75.1898,75.0288,75.1818,89885.0
2017-02-01 14:20:00,93.35,93.39,93.28,93.33,58721.0,75.1657,75.1979,75.1093,75.1496,58721.0
2017-02-01 14:30:00,93.3,93.32,93.13,93.17,41056.0,75.1254,75.1415,74.9885,75.0208,41056.0
2017-02-01 14:40:00,93.16,93.16,93.06,93.09,64910.0,75.0127,75.0127,74.9322,74.9563,64910.0
2017-02-01 14:50:00,93.09,93.1,93.0,93.09,65566.0,74.9563,74.9644,74.8839,74.9563,65566.0
2017-02-01 15:00:00,93.1,93.18,93.1,93.14,32194.0,74.9644,75.0288,74.9644,74.9966,32194.0
2017-02-01 15:10:00,93.12,93.19,93.11,93.16,17930.0,74.9805,75.0369,74.9724,75.0127,17930.0
2017-02-01 15:20:00,93.17,93.23,93.16,93.21,21374.0,75.0208,75.0691,75.0127,75.053,21374.0
2017-02-01 15:30:00,93.21,93.25,93.2,93.25,32254.0,75.053,75.0852,75.0449,75.0852,32254.0
2017-02-01 15:40:00,93.27,93.31,93.19,93.22,46551.0,75.1013,75.1335,75.0369,75.061,46551.0
2017-02-01 15:50:00,93.22,93.25,93.18,93.21,57876.0,75.061,75.0852,75.0288,75.053,57876.0
2017-02-02 09:30:00,93.04,93.09,92.85,92.9,52816.0,74.9161,74.9563,74.7631,74.8033,52816.0
2017-02-02 09:40:00,92.91,93.02,92.88,93.01,15736.0,74.8114,74.9,74.7872,74.8919,15736.0
2017-02-02 09:50:00,93.0,93.0,92.93,92.98,28580.0,74.8839,74.8839,74.8275,74.8678,28580.0
2017-02-02 10:00:00,92.97,93.01,92.94,92.98,39770.0,74.8597,74.8919,74.8356,74.8678,39770.0
2017-02-02 10:10:00,92.99,93.09,92.98,93.06,43027.0,74.8758,74.9563,74.8678,74.9322,43027.0
2017-02-02 10:20:00,93.05,93.07,92.97,92.99,26570.0,74.9241,74.9402,74.8597,74.8758,26570.0
2017-02-02 10:30:00,93.0,93.02,92.92,93.01,17558.0,74.8839,74.9,74.8194,74.8919,17558.0
2017-02-02 10:40:00,93.04,93.1,93.01,93.08,24903.0,74.9161,74.9644,74.8919,74.9483,24903.0
2017-02-02 10:50:00,93.09,93.27,93.07,93.26,18851.0,74.9563,75.1013,74.9402,75.0932,18851.0
2017-02-02 11:00:00,93.27,93.28,93.23,93.26,6259.0,75.1013,75.1093,75.0691,75.0932,6259.0
2017-02-02 11:10:00,93.24,93.29,93.22,93.23,17271.0,75.0771,75.1174,75.061,75.0691,17271.0
2017-02-02 11:20:00,93.22,93.22,93.16,93.16,11289.0,75.061,75.061,75.0127,75.0127,11289.0
2017-02-02 11:30:00,93.16,93.18,93.13,93.17,38483.0,75.0127,75.0288,74.9885,75.0208,38483.0
2017-02-02 11:40:00,93.13,93.17,93.05,93.07,11863.0,74.9885,75.0208,74.9241,74.9402,11863.0
2017-02-02 11:50:00,93.02,93.04,92.95,92.96,20868.0,74.9,74.9161,74.8436,74.8517,20868.0
2017-02-02 12:00:00,92.96,93.03,92.93,93.02,43564.0,74.8517,74.908,74.8275,74.9,43564.0
2017-02-02 12:10:00,93.02,93.06,93.0,93.03,25214.0,74.9,74.9322,74.8839,74.908,25214.0
2017-02-02 12:20:00,93.05,93.07,93.03,93.07,11062.0,74.9241,74.9402,74.908,74.9402,11062.0
2017-02-02 12:30:00,93.07,93.13,93.05,93.12,29628.0,74.9402,74.9885,74.9241,74.9805,29628.0
2017-02-02 12:40:00,93.15,93.23,93.15,93.2,10015.0,75.0046,75.0691,75.0046,75.0449,10015.0
2017-02-02 12:50:00,93.21,93.22,93.18,93.19,10932.0,75.053,75.061,75.0288,75.0369,10932.0
2017-02-02 13:00:00,93.2,93.22,93.16,93.18,11174.0,75.0449,75.061,75.0127,75.0288,11174.0
2017-02-02 13:10:00,93.21,93.22,93.16,93.18,8546.0,75.053,75.061,75.0127,75.0288,8546.0
2017-02-02 13:20:00,93.16,93.16,93.09,93.1,8854.0,75.0127,75.0127,74.9563,74.9644,8854.0
2017-02-02 13:30:00,93.07,93.11,93.06,93.07,11282.0,74.9402,74.9724,74.9322,74.9402,11282.0
2017-02-02 13:40:00,93.11,93.24,93.1,93.19,33044.0,74.9724,75.0771,74.9644,75.0369,33044.0
2017-02-02 13:50:00,93.2,93.26,93.19,93.24,19972.0,75.0449,75.0932,75.0369,75.0771,19972.0
2017-02-02 14:00:00,93.22,93.23,93.18,93.2,47080.0,75.061,75.0691,75.0288,75.0449,47080.0
2017-02-02 14:10:00,93.22,93.22,93.13,93.13,24547.0,75.061,75.061,74.9885,74.9885,24547.0
2017-02-02 14:20:00,93.1,93.12,93.02,93.03,19967.0,74.9644,74.9805,74.9,74.908,19967.0
2017-02-02 14:30:00,93.01,93.07,92.99,93.06,79672.0,74.8919,74.9402,74.8758,74.9322,79672.0
2017-02-02 14:40:00,93.06,93.06,92.96,92.97,68959.0,74.9322,74.9322,74.8517,74.8597,68959.0
2017-02-02 14:50:00,92.98,93.04,92.97,93.04,29264.0,74.8678,74.9161,74.8597,74.9161,29264.0
2017-02-02 15:00:00,93.03,93.08,93.01,93.05,9962.0,74.908,74.9483,74.8919,74.9241,9962.0
2017-02-02 15:10:00,93.05,93.14,93.05,93.14,17286.0,74.9241,74.9966,74.9241,74.9966,17286.0
2017-02-02 15:20:00,93.14,93.23,93.14,93.23,25880.0,74.9966,75.0691,74.9966,75.0691,25880.0
2017-02-02 15:30:00,93.22,93.24,93.18,93.18,96922.0,75.061,75.0771,75.0288,75.0288,96922.0
2017-02-02 15:40:00,93.18,93.25,93.17,93.25,54381.0,75.0288,75.0852,75.0208,75.0852,54381.0
2017-02-02 15:50:00,93.25,93.27,93.21,93.23,86106.0,75.0852,75.1013,75.053,75.0691,86106.0
2017-02-03 09:30:00,93.82,93.87,93.66,93.71,63202.0,75.5441,75.5844,75.4153,75.4556,63202.0
2017-02-03 09:40:00,93.74,93.74,93.55,93.65,16286.0,75.4797,75.4797,75.3267,75.4072,16286.0
2017-02-03 09:50:00,93.63,93.73,93.63,93.73,25230.0,75.3911,75.4717,75.3911,75.4717,25230.0
2017-02-03 10:00:00,93.73,93.85,93.69,93.8,49311.0,75.4717,75.5683,75.4395,75.528,49311.0
2017-02-03 10:10:00,93.82,93.86,93.76,93.85,28678.0,75.5441,75.5763,75.4958,75.5683,28678.0
2017-02-03 10:20:00,93.85,93.96,93.83,93.89,21649.0,75.5683,75.6569,75.5522,75.6005,21649.0
2017-02-03 10:30:00,93.89,93.9,93.84,93.88,25275.0,75.6005,75.6085,75.5602,75.5924,25275.0
2017-02-03 10:40:00,93.89,94.02,93.89,94.02,47163.0,75.6005,75.7052,75.6005,75.7052,47163.0
2017-02-03 10:50:00,94.04,94.04,93.96,93.98,58281.0,75.7213,75.7213,75.6569,75.673,58281.0
2017-02-03 11:00:00,93.98,94.08,93.98,94.07,15305.0,75.673,75.7535,75.673,75.7454,15305.0
2017-02-03 11:10:00,94.04,94.1,94.04,94.05,47744.0,75.7213,75.7696,75.7213,75.7293,47744.0
2017-02-03 11:20:00,94.05,94.06,93.92,93.98,11441.0,75.7293,75.7374,75.6247,75.673,11441.0
2017-02-03 11:30:00,93.98,94.02,93.95,93.99,24608.0,75.673,75.7052,75.6488,75.681,24608.0
2017-02-03 11:40:00,93.98,94.01,93.94,94.01,24219.0,75.673,75.6971,75.6408,75.6971,24219.0
2017-02-03 11:50:00,94.02,94.03,93.97,94.01,45510.0,75.7052,75.7132,75.6649,75.6971,45510.0
2017-02-03 12:00:00,94.02,94.08,94.01,94.06,46078.0,75.7052,75.7535,75.6971,75.7374,46078.0
2017-02-03 12:10:00,94.06,94.06,94.02,94.04,16229.0,75.7374,75.7374,75.7052,75.7213,16229.0
2017-02-03 12:20:00,94.04,94.07,93.99,94.0,10025.0,75.7213,75.7454,75.681,75.6891,10025.0
2017-02-03 12:30:00,94.02,94.05,94.01,94.03,9468.0,75.7052,75.7293,75.6971,75.7132,9468.0
2017-02-03 12:40:00,94.03,94.05,94.02,94.04,10743.0,75.7132,75.7293,75.7052,75.7213,10743.0
2017-02-03 12:50:00,94.05,94.06,94.03,94.05,17514.0,75.7293,75.7374,75.7132,75.7293,17514.0
2017-02-03 13:00:00,94.06,94.06,94.01,94.02,14920.0,75.7374,75.7374,75.6971,75.7052,14920.0
2017-02-03 13:10:00,94.02,94.08,94.0,94.07,19780.0,75.7052,75.7535,75.6891,75.7454,19780.0
2017-02-03 13:20:00,94.08,94.08,94.02,94.03,31072.0,75.7535,75.7535,75.7052,75.7132,31072.0
2017-02-03 13:30:00,94.02,94.05,93.99,94.02,20665.0,75.7052,75.7293,75.681,75.7052,20665.0
2017-02-03 13:40:00,94.03,94.04,94.0,94.01,7713.0,75.7132,75.7213,75.6891,75.6971,7713.0
2017-02-03 13:50:00,94.0,94.05,93.98,93.98,44656.0,75.6891,75.7293,75.673,75.673,44656.0
2017-02-03 14:00:00,94.0,94.03,94.0,94.02,11112.0,75.6891,75.7132,75.6891,75.7052,11112.0
2017-02-03 14:10:00,94.03,94.06,94.0,94.01,35745.0,75.7132,75.7374,75.6891,75.6971,35745.0
2017-02-03 14:20:00,94.01,94.03,93.98,94.01,16302.0,75.6971,75.7132,75.673,75.6971,16302.0
2017-02-03 14:30:00,94.0,94.04,93.99,94.04,39541.0,75.6891,75.7213,75.681,75.7213,39541.0
2017-02-03 14:40:00,94.04,94.09,94.03,94.09,93618.0,75.7213,75.7615,75.7132,75.7615,93618.0
2017-02-03 14:50:00,94.08,94.09,94.05,94.06,14365.0,75.7535,75.7615,75.7293,75.7374,14365.0
2017-02-03 15:00:00,94.07,94.12,94.04,94.07,50264.0,75.7454,75.7857,75.7213,75.7454,50264.0
2017-02-03 15:10:00,94.09,94.1,94.07,94.09,21782.0,75.7615,75.7696,75.7454,75.7615,21782.0
2017-02-03 15:20:00,94.09,94.09,94.04,94.05,24211.0,75.7615,75.7615,75.7213,75.7293,24211.0
2017-02-03 15:30:00,94.06,94.1,94.05,94.09,40238.0,75.7374,75.7696,75.7293,75.7615,40238.0
2017-02-03 15:40:00,94.08,94.15,94.07,94.12,64509.0,75.7535,75.8098,75.7454,75.7857,64509.0
2017-02-03 15:50:00,94.13,94.13,94.02,94.08,102290.0,75.7937,75.7937,75.7052,75.7535,102290.0
2017-02-06 09:30:00,93.9,93.99,93.86,93.96,59262.0,75.6085,75.681,75.5763,75.6569,59262.0
2017-02-06 09:40:00,93.95,93.99,93.9,93.99,40198.0,75.6488,75.681,75.6085,75.681,40198.0
2017-02-06 09:50:00,93.98,94.09,93.97,94.04,15014.0,75.673,75.7615,75.6649,75.7213,15014.0
2017-02-06 10:00:00,94.04,94.04,93.96,94.02,50063.0,75.7213,75.7213,75.6569,75.7052,50063.0
2017-02-06 10:10:00,94.03,94.11,94.01,94.07,48451.0,75.7132,75.7776,75.6971,75.7454,48451.0
2017-02-06 10:20:00,94.08,94.12,94.06,94.07,9896.0,75.7535,75.7857,75.7374,75.7454,9896.0
2017-02-06 10:30:00,94.04,94.07,93.95,93.96,12615.0,75.7213,75.7454,75.6488,75.6569,12615.0
2017-02-06 10:40:00,93.95,94.0,93.91,93.92,24733.0,75.6488,75.6891,75.6166,75.6247,24733.0
2017-02-06 10:50:00,93.94,93.99,93.91,93.92,16335.0,75.6408,75.681,75.6166,75.6247,16335.0
2017-02-06 11:00:00,93.91,93.99,93.9,93.98,38031.0,75.6166,75.681,75.6085,75.673,38031.0
2017-02-06 11:10:00,93.98,93.99,93.95,93.95,18639.0,75.673,75.681,75.6488,75.6488,18639.0
2017-02-06 11:20:00,93.95,94.03,93.95,94.0,70119.0,75.6488,75.7132,75.6488,75.6891,70119.0
2017-02-06 11:30:00,93.99,94.02,93.96,94.01,15436.0,75.681,75.7052,75.6569,75.6971,15436.0
2017-02-06 11:40:00,93.99,94.01,93.91,93.94,22458.0,75.681,75.6971,75.6166,75.6408,22458.0
2017-02-06 11:50:00,93.93,93.94,93.89,93.91,23033.0,75.6327,75.6408,75.6005,75.6166,23033.0
2017-02-06 12:00:00,93.9,93.91,93.88,93.89,14311.0,75.6085,75.6166,75.5924,75.6005,14311.0
2017-02-06 12:10:00,93.91,93.92,93.89,93.89,29185.0,75.6166,75.6247,75.6005,75.6005,29185.0
2017-02-06 12:20:00,93.9,93.91,93.86,93.9,10673.0,75.6085,75.6166,75.5763,75.6085,10673.0
2017-02-06 12:30:00,93.89,93.9,93.84,93.85,5696.0,75.6005,75.6085,75.5602,75.5683,5696.0
2017-02-06 12:40:00,93.87,93.88,93.84,93.85,15479.0,75.5844,75.5924,75.5602,75.5683,15479.0
2017-02-06 12:50:00,93.84,93.87,93.78,93.8,12878.0,75.5602,75.5844,75.5119,75.528,12878.0
2017-02-06 13:00:00,93.79,93.81,93.74,93.78,13300.0,75.52,75.5361,75.4797,75.5119,13300.0
2017-02-06 13:10:00,93.78,93.79,93.71,93.71,16485.0,75.5119,75.52,75.4556,75.4556,16485.0
2017-02-06 13:20:00,93.75,93.79,93.74,93.78,16809.0,75.4878,75.52,75.4797,75.5119,16809.0
2017-02-06 13:30:00,93.75,93.77,93.71,93.71,7337.0,75.4878,75.5039,75.4556,75.4556,7337.0
2017-02-06 13:40:00,93.71,93.75,93.71,93.74,46894.0,75.4556,75.4878,75.4556,75.4797,46894.0
2017-02-06 13:50:00,93.75,93.82,93.72,93.81,95748.0,75.4878,75.5441,75.4636,75.5361,95748.0
2017-02-06 14:00:00,93.81,93.81,93.75,93.78,35196.0,75.5361,75.5361,75.4878,75.5119,35196.0
2017-02-06 14:10:00,93.78,93.81,93.77,93.78,68097.0,75.5119,75.5361,75.5039,75.5119,68097.0
2017-02-06 14:20:00,93.79,93.79,93.74,93.78,20576.0,75.52,75.52,75.4797,75.5119,20576.0
2017-02-06 14:30:00,93.77,93.8,93.75,93.77,19269.0,75.5039,75.528,75.4878,75.5039,19269.0
2017-02-06 14:40:00,93.78,93.8,93.75,93.76,44153.0,75.5119,75.528,75.4878,75.4958,44153.0
2017-02-06 14:50:00,93.76,93.8,93.74,93.78,26095.0,75.4958,75.528,75.4797,75.5119,26095.0
2017-02-06 15:00:00,93.78,93.81,93.77,93.79,27998.0,75.5119,75.5361,75.5039,75.52,27998.0
2017-02-06 15:10:00,93.79,93.82,93.77,93.8,18107.0,75.52,75.5441,75.5039,75.528,18107.0
2017-02-06 15:20:00,93.81,93.81,93.77,93.8,15367.0,75.5361,75.5361,75.5039,75.528,15367.0
2017-02-06 15:30:00,93.8,93.82,93.78,93.81,24642.0,75.528,75.5441,75.5119,75.5361,24642.0
2017-02-06 15:40:00,93.82,93.84,93.77,93.79,28024.0,75.5441,75.5602,75.5039,75.52,28024.0
2017-02-06 15:50:00,93.79,93.85,93.78,93.85,44466.0,75.52,75.5683,75.5119,75.5683,44466.0
2017-02-07 09:30:00,94.06,94.12,93.88,94.0,55551.0,75.7374,75.7857,75.5924,75.6891,55551.0
2017-02-07 09:40:00,94.0,94.11,93.97,94.09,55833.0,75.6891,75.7776,75.6649,75.7615,55833.0
2017-02-07 09:50:00,94.09,94.1,94.02,94.03,16809.0,75.7615,75.7696,75.7052,75.7132,16809.0
2017-02-07 10:00:00,94.03,94.04,93.98,94.02,36866.0,75.7132,75.7213,75.673,75.7052,36866.0
2017-02-07 10:10:00,94.02,94.06,94.01,94.02,24602.0,75.7052,75.7374,75.6971,75.7052,24602.0
2017-02-07 10:20:00,94.01,94.01,93.96,93.98,16363.0,75.6971,75.6971,75.6569,75.673,16363.0
2017-02-07 10:30:00,93.97,93.97,93.91,93.94,16009.0,75.6649,75.6649,75.6166,75.6408,16009.0
2017-02-07 10:40:00,93.94,93.97,93.93,93.95,12202.0,75.6408,75.6649,75.6327,75.6488,12202.0
2017-02-07 10:50:00,93.96,93.97,93.91,93.93,19087.0,75.6569,75.6649,75.6166,75.6327,19087.0
2017-02-07 11:00:00,93.93,94.01,93.93,93.98,36869.0,75.6327,75.6971,75.6327,75.673,36869.0
2017-02-07 11:10:00,93.99,94.0,93.89,93.89,15492.0,75.681,75.6891,75.6005,75.6005,15492.0
2017-02-07 11:20:00,93.89,93.89,93.78,93.81,13938.0,75.6005,75.6005,75.5119,75.5361,13938.0
2017-02-07 11:30:00,93.81,93.84,93.79,93.82,10444.0,75.5361,75.5602,75.52,75.5441,10444.0
2017-02-07 11:40:00,93.82,93.86,93.8,93.85,37514.0,75.5441,75.5763,75.528,75.5683,37514.0
2017-02-07 11:50:00,93.86,93.87,93.82,93.83,9768.0,75.5763,75.5844,75.5441,75.5522,9768.0
2017-02-07 12:00:00,93.83,93.9,93.83,93.86,13011.0,75.5522,75.6085,75.5522,75.5763,13011.0
2017-02-07 12:10:00,93.87,93.88,93.79,93.8,10325.0,75.5844,75.5924,75.52,75.528,10325.0
2017-02-07 12:20:00,93.8,93.8,93.71,93.71,14579.0,75.528,75.528,75.4556,75.4556,14579.0
2017-02-07 12:30:00,93.7,93.76,93.69,93.75,12519.0,75.4475,75.4958,75.4395,75.4878,12519.0
2017-02-07 12:40:00,93.76,93.76,93.61,93.62,15870.0,75.4958,75.4958,75.375,75.3831,15870.0
2017-02-07 12:50:00,93.61,93.68,93.61,93.63,52735.0,75.375,75.4314,75.375,75.3911,52735.0
2017-02-07 13:00:00,93.62,93.64,93.59,93.62,10394.0,75.3831,75.3992,75.3589,75.3831,10394.0
2017-02-07 13:10:00,93.63,93.68,93.59,93.66,35216.0,75.3911,75.4314,75.3589,75.4153,35216.0
2017-02-07 13:20:00,93.67,93.7,93.64,93.68,15597.0,75.4234,75.4475,75.3992,75.4314,15597.0
2017-02-07 13:30:00,93.68,93.73,93.67,93.71,29638.0,75.4314,75.4717,75.4234,75.4556,29638.0
2017-02-07 13:40:00,93.71,93.73,93.69,93.7,32884.0,75.4556,75.4717,75.4395,75.4475,32884.0
2017-02-07 13:50:00,93.71,93.75,93.69,93.71,11129.0,75.4556,75.4878,75.4395,75.4556,11129.0
2017-02-07 14:00:00,93.72,93.72,93.69,93.69,24136.0,75.4636,75.4636,75.4395,75.4395,24136.0
2017-02-07 14:10:00,93.69,93.71,93.67,93.69,17215.0,75.4395,75.4556,75.4234,75.4395,17215.0
2017-02-07 14:20:00,93.68,93.71,93.67,93.71,14130.0,75.4314,75.4556,75.4234,75.4556,14130.0
2017-02-07 14:30:00,93.71,93.76,93.7,93.7,15711.0,75.4556,75.4958,75.4475,75.4475,15711.0
2017-02-07 14:40:00,93.69,93.73,93.68,93.72,48074.0,75.4395,75.4717,75.4314,75.4636,48074.0
2017-02-07 14:50:00,93.72,93.74,93.7,93.73,42645.0,75.4636,75.4797,75.4475,75.4717,42645.0
2017-02-07 15:00:00,93.74,93.8,93.72,93.77,45977.0,75.4797,75.528,75.4636,75.5039,45977.0
2017-02-07 15:10:00,93.79,93.79,93.74,93.76,21306.0,75.52,75.52,75.4797,75.4958,21306.0
2017-02-07 15:20:00,93.77,93.77,93.7,93.73,14441.0,75.5039,75.5039,75.4475,75.4717,14441.0
2017-02-07 15:30:00,93.72,93.72,93.65,93.68,20469.0,75.4636,75.4636,75.4072,75.4314,20469.0
2017-02-07 15:40:00,93.68,93.71,93.65,93.67,38815.0,75.4314,75.4556,75.4072,75.4234,38815.0
2017-02-07 15:50:00,93.67,93.71,93.63,93.69,43220.0,75.4234,75.4556,75.3911,75.4395,43220.0
2017-02-08 09:30:00,93.58,93.58,93.39,93.47,31983.0,75.3509,75.3509,75.1979,75.2623,31983.0
2017-02-08 09:40:00,93.42,93.48,93.35,93.37,33631.0,75.2221,75.2704,75.1657,75.1818,33631.0
2017-02-08 09:50:00,93.36,93.42,93.34,93.42,45764.0,75.1737,75.2221,75.1576,75.2221,45764.0
2017-02-08 10:00:00,93.42,93.47,93.39,93.39,49934.0,75.2221,75.2623,75.1979,75.1979,49934.0
2017-02-08 10:10:00,93.38,93.51,93.37,93.46,923702.0,75.1898,75.2945,75.1818,75.2543,923702.0
2017-02-08 10:20:00,93.46,93.48,93.43,93.46,19506.0,75.2543,75.2704,75.2301,75.2543,19506.0
2017-02-08 10:30:00,93.45,93.49,93.37,93.42,8531.0,75.2462,75.2784,75.1818,75.2221,8531.0
2017-02-08 10:40:00,93.43,93.57,93.4,93.55,20117.0,75.2301,75.3428,75.2059,75.3267,20117.0
2017-02-08 10:50:00,93.59,93.59,93.48,93.55,20321.0,75.3589,75.3589,75.2704,75.3267,20321.0
2017-02-08 11:00:00,93.6,93.67,93.56,93.66,19163.0,75.367,75.4234,75.3348,75.4153,19163.0
2017-02-08 11:10:00,93.65,93.69,93.64,93.66,47004.0,75.4072,75.4395,75.3992,75.4153,47004.0
2017-02-08 11:20:00,93.67,93.72,93.65,93.66,16391.0,75.4234,75.4636,75.4072,75.4153,16391.0
2017-02-08 11:30:00,93.66,93.67,93.57,93.57,9031.0,75.4153,75.4234,75.3428,75.3428,9031.0
2017-02-08 11:40:00,93.57,93.58,93.5,93.51,9926.0,75.3428,75.3509,75.2865,75.2945,9926.0
2017-02-08 11:50:00,93.51,93.55,93.49,93.53,11972.0,75.2945,75.3267,75.2784,75.3106,11972.0
2017-02-08 12:00:00,93.51,93.63,93.51,93.6,31563.0,75.2945,75.3911,75.2945,75.367,31563.0
2017-02-08 12:10:00,93.61,93.61,93.57,93.6,16232.0,75.375,75.375,75.3428,75.367,16232.0
2017-02-08 12:20:00,93.6,93.62,93.56,93.58,14024.0,75.367,75.3831,75.3348,75.3509,14024.0
2017-02-08 12:30:00,93.58,93.58,93.51,93.53,14050.0,75.3509,75.3509,75.2945,75.3106,14050.0
2017-02-08 12:40:00,93.51,93.54,93.5,93.52,12691.0,75.2945,75.3187,75.2865,75.3026,12691.0
2017-02-08 12:50:00,93.53,93.55,93.52,93.55,11180.0,75.3106,75.3267,75.3026,75.3267,11180.0
2017-02-08 13:00:00,93.54,93.62,93.53,93.61,9676.0,75.3187,75.3831,75.3106,75.375,9676.0
2017-02-08 13:10:00,93.61,93.64,93.59,93.64,6381.0,75.375,75.3992,75.3589,75.3992,6381.0
2017-02-08 13:20:00,93.63,93.65,93.62,93.65,11175.0,75.3911,75.4072,75.3831,75.4072,11175.0
2017-02-08 13:30:00,93.65,93.68,93.64,93.66,20808.0,75.4072,75.4314,75.3992,75.4153,20808.0
2017-02-08 13:40:00,93.66,93.7,93.62,93.67,81196.0,75.4153,75.4475,75.3831,75.4234,81196.0
2017-02-08 13:50:00,93.69,93.69,93.65,93.67,15906.0,75.4395,75.4395,75.4072,75.4234,15906.0
2017-02-08 14:00:00,93.67,93.67,93.6,93.61,18092.0,75.4234,75.4234,75.367,75.375,18092.0
2017-02-08 14:10:00,93.61,93.66,93.59,93.66,21915.0,75.375,75.4153,75.3589,75.4153,21915.0
2017-02-08 14:20:00,93.65,93.66,93.61,93.62,28778.0,75.4072,75.4153,75.375,75.3831,28778.0
2017-02-08 14:30:00,93.63,93.66,93.61,93.64,36470.0,75.3911,75.4153,75.375,75.3992,36470.0
2017-02-08 14:40:00,93.65,93.67,93.63,93.66,64787.0,75.4072,75.4234,75.3911,75.4153,64787.0
2017-02-08 14:50:00,93.65,93.69,93.63,93.64,26175.0,75.4072,75.4395,75.3911,75.3992,26175.0
2017-02-08 15:00:00,93.63,93.65,93.57,93.63,36256.0,75.3911,75.4072,75.3428,75.3911,36256.0
2017-02-08 15:10:00,93.64,93.67,93.62,93.65,21764.0,75.3992,75.4234,75.3831,75.4072,21764.0
2017-02-08 15:20:00,93.66,93.68,93.62,93.67,16671.0,75.4153,75.4314,75.3831,75.4234,16671.0
2017-02-08 15:30:00,93.69,93.71,93.66,93.69,13329.0,75.4395,75.4556,75.4153,75.4395,13329.0
2017-02-08 15:40:00,93.69,93.72,93.67,93.69,31018.0,75.4395,75.4636,75.4234,75.4395,31018.0
2017-02-08 15:50:00,93.7,93.71,93.66,93.67,38820.0,75.4475,75.4556,75.4153,75.4234,38820.0
2017-02-09 09:30:00,93.86,93.92,93.81,93.89,30228.0,75.5763,75.6247,75.5361,75.6005,30228.0
2017-02-09 09:40:00,93.89,93.93,93.83,93.86,39791.0,75.6005,75.6327,75.5522,75.5763,39791.0
2017-02-09 09:50:00,93.86,93.96,93.83,93.94,26732.0,75.5763,75.6569,75.5522,75.6408,26732.0
2017-02-09 10:00:00,93.99,94.01,93.93,93.97,31028.0,75.681,75.6971,75.6327,75.6649,31028.0
2017-02-09 10:10:00,93.97,94.09,93.95,94.06,40322.0,75.6649,75.7615,75.6488,75.7374,40322.0
2017-02-09 10:20:00,94.08,94.17,94.07,94.15,34435.0,75.7535,75.826,75.7454,75.8098,34435.0
2017-02-09 10:30:00,94.16,94.22,94.15,94.17,8945.0,75.8179,75.8662,75.8098,75.826,8945.0
2017-02-09 10:40:00,94.18,94.33,94.18,94.33,13167.0,75.834,75.9548,75.834,75.9548,13167.0
2017-02-09 10:50:00,94.29,94.33,94.24,94.33,7870.0,75.9226,75.9548,75.8823,75.9548,7870.0
2017-02-09 11:00:00,94.33,94.34,94.3,94.3,21954.0,75.9548,75.9628,75.9306,75.9306,21954.0
2017-02-09 11:10:00,94.3,94.37,94.28,94.35,16645.0,75.9306,75.987,75.9145,75.9709,16645.0
2017-02-09 11:20:00,94.35,94.45,94.34,94.45,9217.0,75.9709,76.0514,75.9628,76.0514,9217.0
2017-02-09 11:30:00,94.44,94.44,94.38,94.39,12550.0,76.0434,76.0434,75.995,76.0031,12550.0
2017-02-09 11:40:00,94.39,94.42,94.36,94.36,10889.0,76.0031,76.0273,75.9789,75.9789,10889.0
2017-02-09 11:50:00,94.38,94.43,94.36,94.4,6446.0,75.995,76.0353,75.9789,76.0111,6446.0
2017-02-09 12:00:00,94.4,94.41,94.36,94.41,16046.0,76.0111,76.0192,75.9789,76.0192,16046.0
2017-02-09 12:10:00,94.41,94.45,94.41,94.42,26269.0,76.0192,76.0514,76.0192,76.0273,26269.0
2017-02-09 12:20:00,94.42,94.42,94.34,94.35,10705.0,76.0273,76.0273,75.9628,75.9709,10705.0
2017-02-09 12:30:00,94.35,94.39,94.34,94.37,3205.0,75.9709,76.0031,75.9628,75.987,3205.0
2017-02-09 12:40:00,94.36,94.38,94.31,94.31,9688.0,75.9789,75.995,75.9387,75.9387,9688.0
2017-02-09 12:50:00,94.32,94.35,94.29,94.35,10701.0,75.9467,75.9709,75.9226,75.9709,10701.0
2017-02-09 13:00:00,94.35,94.37,94.34,94.37,10435.0,75.9709,75.987,75.9628,75.987,10435.0
2017-02-09 13:10:00,94.38,94.39,94.36,94.36,6813.0,75.995,76.0031,75.9789,75.9789,6813.0
2017-02-09 13:20:00,94.36,94.38,94.34,94.38,10048.0,75.9789,75.995,75.9628,75.995,10048.0
2017-02-09 13:30:00,94.38,94.38,94.32,94.33,8914.0,75.995,75.995,75.9467,75.9548,8914.0
2017-02-09 13:40:00,94.33,94.37,94.33,94.37,47885.0,75.9548,75.987,75.9548,75.987,47885.0
2017-02-09 13:50:00,94.36,94.39,94.33,94.38,661063.0,75.9789,76.0031,75.9548,75.995,661063.0
2017-02-09 14:00:00,94.4,94.41,94.37,94.37,19938.0,76.0111,76.0192,75.987,75.987,19938.0
2017-02-09 14:10:00,94.37,94.41,94.36,94.39,23033.0,75.987,76.0192,75.9789,76.0031,23033.0
2017-02-09 14:20:00,94.38,94.4,94.37,94.38,46942.0,75.995,76.0111,75.987,75.995,46942.0
2017-02-09 14:30:00,94.38,94.46,94.37,94.45,16496.0,75.995,76.0595,75.987,76.0514,16496.0
2017-02-09 14:40:00,94.46,94.47,94.42,94.43,17863.0,76.0595,76.0675,76.0273,76.0353,17863.0
2017-02-09 14:50:00,94.43,94.45,94.4,94.44,9999.0,76.0353,76.0514,76.0111,76.0434,9999.0
2017-02-09 15:00:00,94.45,94.46,94.43,94.44,27131.0,76.0514,76.0595,76.0353,76.0434,27131.0
2017-02-09 15:10:00,94.44,94.45,94.39,94.39,51930.0,76.0434,76.0514,76.0031,76.0031,51930.0
2017-02-09 15:20:00,94.38,94.4,94.37,94.38,16441.0,75.995,76.0111,75.987,75.995,16441.0
2017-02-09 15:30:00,94.38,94.39,94.33,94.38,34383.0,75.995,76.0031,75.9548,75.995,34383.0
2017-02-09 15:40:00,94.38,94.4,94.34,94.36,158993.0,75.995,76.0111,75.9628,75.9789,158993.0
2017-02-09 15:50:00,94.35,94.39,94.3,94.3,36248.0,75.9709,76.0031,75.9306,75.9306,36248.0
2017-02-10 09:30:00,94.54,94.55,94.43,94.47,29061.0,76.1239,76.1319,76.0353,76.0675,29061.0
2017-02-10 09:40:00,94.52,94.57,94.51,94.53,33924.0,76.1078,76.148,76.0997,76.1158,33924.0
2017-02-10 09:50:00,94.53,94.58,94.48,94.53,17673.0,76.1158,76.1561,76.0756,76.1158,17673.0
2017-02-10 10:00:00,94.51,94.53,94.46,94.48,29660.0,76.0997,76.1158,76.0595,76.0756,29660.0
2017-02-10 10:10:00,94.48,94.52,94.46,94.47,15912.0,76.0756,76.1078,76.0595,76.0675,15912.0
2017-02-10 10:20:00,94.48,94.5,94.42,94.5,13138.0,76.0756,76.0917,76.0273,76.0917,13138.0
2017-02-10 10:30:00,94.49,94.61,94.49,94.6,53776.0,76.0836,76.1802,76.0836,76.1722,53776.0
2017-02-10 10:40:00,94.6,94.63,94.58,94.61,9913.0,76.1722,76.1963,76.1561,76.1802,9913.0
2017-02-10 10:50:00,94.61,94.61,94.57,94.59,7964.0,76.1802,76.1802,76.148,76.1641,7964.0
2017-02-10 11:00:00,94.58,94.58,94.51,94.52,7557.0,76.1561,76.1561,76.0997,76.1078,7557.0
2017-02-10 11:10:00,94.54,94.56,94.53,94.56,9997.0,76.1239,76.14,76.1158,76.14,9997.0
2017-02-10 11:20:00,94.58,94.59,94.53,94.54,32107.0,76.1561,76.1641,76.1158,76.1239,32107.0
2017-02-10 11:30:00,94.54,94.58,94.52,94.54,28997.0,76.1239,76.1561,76.1078,76.1239,28997.0
2017-02-10 11:40:00,94.53,94.58,94.53,94.58,42475.0,76.1158,76.1561,76.1158,76.1561,42475.0
2017-02-10 11:50:00,94.57,94.57,94.54,94.56,12983.0,76.148,76.148,76.1239,76.14,12983.0
2017-02-10 12:00:00,94.57,94.61,94.54,94.6,33226.0,76.148,76.1802,76.1239,76.1722,33226.0
2017-02-10 12:10:00,94.58,94.62,94.58,94.59,12216.0,76.1561,76.1883,76.1561,76.1641,12216.0
2017-02-10 12:20:00,94.6,94.64,94.6,94.62,9132.0,76.1722,76.2044,76.1722,76.1883,9132.0
2017-02-10 12:30:00,94.62,94.67,94.62,94.66,19160.0,76.1883,76.2286,76.1883,76.2205,19160.0
2017-02-10 12:40:00,94.66,94.68,94.65,94.67,10657.0,76.2205,76.2366,76.2125,76.2286,10657.0
2017-02-10 12:50:00,94.67,94.68,94.62,94.63,17419.0,76.2286,76.2366,76.1883,76.1963,17419.0
2017-02-10 13:00:00,94.64,94.68,94.6,94.68,386422.0,76.2044,76.2366,76.1722,76.2366,386422.0
2017-02-10 13:10:00,94.67,94.71,94.66,94.68,8004.0,76.2286,76.2608,76.2205,76.2366,8004.0
2017-02-10 13:20:00,94.69,94.71,94.65,94.68,11652.0,76.2447,76.2608,76.2125,76.2366,11652.0
2017-02-10 13:30:00,94.68,94.71,94.66,94.7,32001.0,76.2366,76.2608,76.2205,76.2527,32001.0
2017-02-10 13:40:00,94.71,94.8,94.71,94.8,22393.0,76.2608,76.3332,76.2608,76.3332,22393.0
2017-02-10 13:50:00,94.8,94.81,94.73,94.74,52435.0,76.3332,76.3413,76.2769,76.2849,52435.0
2017-02-10 14:00:00,94.72,94.75,94.68,94.74,27046.0,76.2688,76.293,76.2366,76.2849,27046.0
2017-02-10 14:10:00,94.74,94.76,94.73,94.76,31778.0,76.2849,76.301,76.2769,76.301,31778.0
2017-02-10 14:20:00,94.75,94.76,94.71,94.73,15317.0,76.293,76.301,76.2608,76.2769,15317.0
2017-02-10 14:30:00,94.72,94.74,94.66,94.69,46704.0,76.2688,76.2849,76.2205,76.2447,46704.0
2017-02-10 14:40:00,94.7,94.71,94.69,94.7,24178.0,76.2527,76.2608,76.2447,76.2527,24178.0
2017-02-10 14:50:00,94.7,94.71,94.63,94.64,22262.0,76.2527,76.2608,76.1963,76.2044,22262.0
2017-02-10 15:00:00,94.64,94.68,94.64,94.67,36812.0,76.2044,76.2366,76.2044,76.2286,36812.0
2017-02-10 15:10:00,94.66,94.69,94.65,94.69,15397.0,76.2205,76.2447,76.2125,76.2447,15397.0
2017-02-10 15:20:00,94.69,94.7,94.65,94.7,12975.0,76.2447,76.2527,76.2125,76.2527,12975.0
2017-02-10 15:30:00,94.69,94.74,94.68,94.73,36365.0,76.2447,76.2849,76.2366,76.2769,36365.0
2017-02-10 15:40:00,94.74,94.75,94.68,94.69,37215.0,76.2849,76.293,76.2366,76.2447,37215.0
2017-02-10 15:50:00,94.7,94.71,94.65,94.66,39796.0,76.2527,76.2608,76.2125,76.2205,39796.0
2017-02-13 09:30:00,94.92,95.0,94.86,95.0,69137.0,76.4299,76.4943,76.3815,76.4943,69137.0
2017-02-13 09:40:00,95.03,95.1,95.03,95.06,19659.0,76.5184,76.5748,76.5184,76.5426,19659.0
2017-02-13 09:50:00,95.06,95.06,94.98,95.05,64757.0,76.5426,76.5426,76.4782,76.5345,64757.0
2017-02-13 10:00:00,95.04,95.15,95.03,95.15,77596.0,76.5265,76.6151,76.5184,76.6151,77596.0
2017-02-13 10:10:00,95.14,95.15,95.1,95.12,39239.0,76.607,76.6151,76.5748,76.5909,39239.0
2017-02-13 10:20:00,95.12,95.15,95.09,95.12,35493.0,76.5909,76.6151,76.5667,76.5909,35493.0
2017-02-13 10:30:00,95.13,95.16,95.11,95.13,19148.0,76.5989,76.6231,76.5828,76.5989,19148.0
2017-02-13 10:40:00,95.15,95.16,95.13,95.15,13374.0,76.6151,76.6231,76.5989,76.6151,13374.0
2017-02-13 10:50:00,95.14,95.16,95.1,95.16,24443.0,76.607,76.6231,76.5748,76.6231,24443.0
2017-02-13 11:00:00,95.16,95.19,95.12,95.12,20846.0,76.6231,76.6473,76.5909,76.5909,20846.0
2017-02-13 11:10:00,95.13,95.14,95.11,95.13,11554.0,76.5989,76.607,76.5828,76.5989,11554.0
2017-02-13 11:20:00,95.13,95.23,95.13,95.21,32163.0,76.5989,76.6795,76.5989,76.6634,32163.0
2017-02-13 11:30:00,95.2,95.21,95.16,95.18,10234.0,76.6553,76.6634,76.6231,76.6392,10234.0
2017-02-13 11:40:00,95.19,95.21,95.16,95.19,29064.0,76.6473,76.6634,76.6231,76.6473,29064.0
2017-02-13 11:50:00,95.18,95.19,95.11,95.12,9116.0,76.6392,76.6473,76.5828,76.5909,9116.0
2017-02-13 12:00:00,95.13,95.18,95.11,95.18,20116.0,76.5989,76.6392,76.5828,76.6392,20116.0
2017-02-13 12:10:00,95.18,95.18,95.14,95.15,10186.0,76.6392,76.6392,76.607,76.6151,10186.0
2017-02-13 12:20:00,95.16,95.19,95.15,95.19,13857.0,76.6231,76.6473,76.6151,76.6473,13857.0
2017-02-13 12:30:00,95.18,95.23,95.17,95.22,13446.0,76.6392,76.6795,76.6312,76.6714,13446.0
2017-02-13 12:40:00,95.2,95.24,95.2,95.22,13944.0,76.6553,76.6875,76.6553,76.6714,13944.0
2017-02-13 12:50:00,95.22,95.28,95.21,95.27,13860.0,76.6714,76.7197,76.6634,76.7117,13860.0
2017-02-13 13:00:00,95.28,95.28,95.25,95.26,17535.0,76.7197,76.7197,76.6956,76.7036,17535.0
2017-02-13 13:10:00,95.26,95.34,95.26,95.33,15694.0,76.7036,76.768,76.7036,76.76,15694.0
2017-02-13 13:20:00,95.35,95.41,95.35,95.41,22937.0,76.7761,76.8244,76.7761,76.8244,22937.0
2017-02-13 13:30:00,95.38,95.44,95.38,95.42,22776.0,76.8002,76.8486,76.8002,76.8325,22776.0
2017-02-13 13:40:00,95.42,95.44,95.37,95.38,33690.0,76.8325,76.8486,76.7922,76.8002,33690.0
2017-02-13 13:50:00,95.37,95.39,95.35,95.37,10236.0,76.7922,76.8083,76.7761,76.7922,10236.0
2017-02-13 14:00:00,95.37,95.38,95.33,95.37,34894.0,76.7922,76.8002,76.76,76.7922,34894.0
2017-02-13 14:10:00,95.38,95.39,95.33,95.34,59494.0,76.8002,76.8083,76.76,76.768,59494.0
2017-02-13 14:20:00,95.35,95.36,95.32,95.34,12659.0,76.7761,76.7841,76.7519,76.768,12659.0
2017-02-13 14:30:00,95.34,95.34,95.3,95.31,14341.0,76.768,76.768,76.7358,76.7439,14341.0
2017-02-13 14:40:00,95.31,95.34,95.29,95.3,19896.0,76.7439,76.768,76.7278,76.7358,19896.0
2017-02-13 14:50:00,95.31,95.33,95.27,95.28,9048.0,76.7439,76.76,76.7117,76.7197,9048.0
2017-02-13 15:00:00,95.28,95.31,95.26,95.31,16329.0,76.7197,76.7439,76.7036,76.7439,16329.0
2017-02-13 15:10:00,95.3,95.31,95.29,95.3,22484.0,76.7358,76.7439,76.7278,76.7358,22484.0
2017-02-13 15:20:00,95.29,95.3,95.25,95.27,9100.0,76.7278,76.7358,76.6956,76.7117,9100.0
2017-02-13 15:30:00,95.28,95.33,95.25,95.32,16447.0,76.7197,76.76,76.6956,76.7519,16447.0
2017-02-13 15:40:00,95.32,95.35,95.3,95.34,59840.0,76.7519,76.7761,76.7358,76.768,59840.0
2017-02-13 15:50:00,95.34,95.35,95.26,95.29,47715.0,76.768,76.7761,76.7036,76.7278,47715.0
2017-02-14 09:30:00,95.21,95.31,95.19,95.25,65672.0,76.6634,76.7439,76.6473,76.6956,65672.0
2017-02-14 09:40:00,95.25,95.26,95.09,95.1,26055.0,76.6956,76.7036,76.5667,76.5748,26055.0
2017-02-14 09:50:00,95.11,95.17,95.11,95.13,16533.0,76.5828,76.6312,76.5828,76.5989,16533.0
2017-02-14 10:00:00,95.12,95.21,95.1,95.13,45602.0,76.5909,76.6634,76.5748,76.5989,45602.0
2017-02-14 10:10:00,95.12,95.28,95.12,95.24,39664.0,76.5909,76.7197,76.5909,76.6875,39664.0
2017-02-14 10:20:00,95.23,95.24,95.13,95.17,16463.0,76.6795,76.6875,76.5989,76.6312,16463.0
2017-02-14 10:30:00,95.18,95.22,95.1,95.15,24651.0,76.6392,76.6714,76.5748,76.6151,24651.0
2017-02-14 10:40:00,95.15,95.22,95.12,95.22,21114.0,76.6151,76.6714,76.5909,76.6714,21114.0
2017-02-14 10:50:00,95.22,95.26,95.21,95.23,21232.0,76.6714,76.7036,76.6634,76.6795,21232.0
2017-02-14 11:00:00,95.24,95.24,95.09,95.15,20299.0,76.6875,76.6875,76.5667,76.6151,20299.0
2017-02-14 11:10:00,95.17,95.29,95.16,95.29,24651.0,76.6312,76.7278,76.6231,76.7278,24651.0
2017-02-14 11:20:00,95.32,95.33,95.28,95.31,225317.0,76.7519,76.76,76.7197,76.7439,225317.0
2017-02-14 11:30:00,95.31,95.33,95.28,95.28,8943.0,76.7439,76.76,76.7197,76.7197,8943.0
2017-02-14 11:40:00,95.29,95.29,95.24,95.24,38387.0,76.7278,76.7278,76.6875,76.6875,38387.0
2017-02-14 11:50:00,95.25,95.34,95.22,95.31,12904.0,76.6956,76.768,76.6714,76.7439,12904.0
2017-02-14 12:00:00,95.31,95.34,95.29,95.3,5890.0,76.7439,76.768,76.7278,76.7358,5890.0
2017-02-14 12:10:00,95.3,95.32,95.28,95.3,15147.0,76.7358,76.7519,76.7197,76.7358,15147.0
2017-02-14 12:20:00,95.29,95.33,95.27,95.3,8796.0,76.7278,76.76,76.7117,76.7358,8796.0
2017-02-14 12:30:00,95.3,95.4,95.29,95.37,11932.0,76.7358,76.8164,76.7278,76.7922,11932.0
2017-02-14 12:40:00,95.37,95.41,95.36,95.39,8469.0,76.7922,76.8244,76.7841,76.8083,8469.0
2017-02-14 12:50:00,95.4,95.52,95.4,95.5,15666.0,76.8164,76.913,76.8164,76.8969,15666.0
2017-02-14 13:00:00,95.49,95.58,95.47,95.57,21233.0,76.8888,76.9613,76.8727,76.9532,21233.0
2017-02-14 13:10:00,95.56,95.61,95.55,95.55,12414.0,76.9452,76.9854,76.9371,76.9371,12414.0
2017-02-14 13:20:00,95.54,95.59,95.54,95.58,5689.0,76.9291,76.9693,76.9291,76.9613,5689.0
2017-02-14 13:30:00,95.58,95.59,95.53,95.57,24049.0,76.9613,76.9693,76.921,76.9532,24049.0
2017-02-14 13:40:00,95.56,95.6,95.55,95.59,16988.0,76.9452,76.9774,76.9371,76.9693,16988.0
2017-02-14 13:50:00,95.59,95.64,95.57,95.62,20648.0,76.9693,77.0096,76.9532,76.9935,20648.0
2017-02-14 14:00:00,95.59,95.72,95.59,95.68,18316.0,76.9693,77.074,76.9693,77.0418,18316.0
2017-02-14 14:10:00,95.69,95.71,95.67,95.69,95761.0,77.0499,77.066,77.0338,77.0499,95761.0
2017-02-14 14:20:00,95.69,95.71,95.65,95.65,38623.0,77.0499,77.066,77.0177,77.0177,38623.0
2017-02-14 14:30:00,95.65,95.67,95.62,95.65,33994.0,77.0177,77.0338,76.9935,77.0177,33994.0
2017-02-14 14:40:00,95.64,95.67,95.6,95.63,35260.0,77.0096,77.0338,76.9774,77.0015,35260.0
2017-02-14 14:50:00,95.63,95.64,95.58,95.59,25319.0,77.0015,77.0096,76.9613,76.9693,25319.0
2017-02-14 15:00:00,95.61,95.64,95.6,95.62,17402.0,76.9854,77.0096,76.9774,76.9935,17402.0
2017-02-14 15:10:00,95.61,95.66,95.59,95.64,14838.0,76.9854,77.0257,76.9693,77.0096,14838.0
2017-02-14 15:20:00,95.62,95.66,95.62,95.64,34824.0,76.9935,77.0257,76.9935,77.0096,34824.0
2017-02-14 15:30:00,95.64,95.67,95.6,95.67,40837.0,77.0096,77.0338,76.9774,77.0338,40837.0
2017-02-14 15:40:00,95.67,95.72,95.66,95.72,24911.0,77.0338,77.074,77.0257,77.074,24911.0
2017-02-14 15:50:00,95.72,95.75,95.68,95.74,105598.0,77.074,77.0982,77.0418,77.0901,105598.0
2017-02-15 09:30:00,95.67,95.76,95.6,95.7,32640.0,77.0338,77.1062,76.9774,77.0579,32640.0
2017-02-15 09:40:00,95.67,95.74,95.66,95.71,384868.0,77.0338,77.0901,77.0257,77.066,384868.0
2017-02-15 09:50:00,95.71,95.76,95.7,95.74,8268.0,77.066,77.1062,77.0579,77.0901,8268.0
2017-02-15 10:00:00,95.74,95.74,95.64,95.64,36749.0,77.0901,77.0901,77.0096,77.0096,36749.0
2017-02-15 10:10:00,95.65,95.7,95.6,95.68,19775.0,77.0177,77.0579,76.9774,77.0418,19775.0
2017-02-15 10:20:00,95.68,95.75,95.66,95.72,27630.0,77.0418,77.0982,77.0257,77.074,27630.0
2017-02-15 10:30:00,95.71,95.81,95.7,95.79,17029.0,77.066,77.1465,77.0579,77.1304,17029.0
2017-02-15 10:40:00,95.78,95.92,95.77,95.91,20009.0,77.1223,77.2351,77.1143,77.227,20009.0
2017-02-15 10:50:00,95.92,95.93,95.87,95.92,15504.0,77.2351,77.2431,77.1948,77.2351,15504.0
2017-02-15 11:00:00,95.93,96.0,95.9,95.99,24934.0,77.2431,77.2995,77.219,77.2914,24934.0
2017-02-15 11:10:00,95.99,96.06,95.97,96.03,14591.0,77.2914,77.3478,77.2753,77.3236,14591.0
2017-02-15 11:20:00,96.04,96.05,95.97,96.02,42351.0,77.3317,77.3397,77.2753,77.3156,42351.0
2017-02-15 11:30:00,96.02,96.04,95.91,95.93,25281.0,77.3156,77.3317,77.227,77.2431,25281.0
2017-02-15 11:40:00,95.94,95.94,95.83,95.88,7318.0,77.2512,77.2512,77.1626,77.2028,7318.0
2017-02-15 11:50:00,95.87,95.9,95.85,95.89,11034.0,77.1948,77.219,77.1787,77.2109,11034.0
2017-02-15 12:00:00,95.9,95.95,95.86,95.87,8927.0,77.219,77.2592,77.1867,77.1948,8927.0
2017-02-15 12:10:00,95.87,95.91,95.84,95.86,11985.0,77.1948,77.227,77.1706,77.1867,11985.0
2017-02-15 12:20:00,95.87,95.94,95.85,95.93,6284.0,77.1948,77.2512,77.1787,77.2431,6284.0
2017-02-15 12:30:00,95.93,95.98,95.91,95.98,35545.0,77.2431,77.2834,77.227,77.2834,35545.0
2017-02-15 12:40:00,95.98,95.98,95.92,95.94,26914.0,77.2834,77.2834,77.2351,77.2512,26914.0
2017-02-15 12:50:00,95.94,96.0,95.93,95.95,15014.0,77.2512,77.2995,77.2431,77.2592,15014.0
2017-02-15 13:00:00,95.96,96.02,95.95,95.99,70533.0,77.2673,77.3156,77.2592,77.2914,70533.0
2017-02-15 13:10:00,95.99,96.0,95.9,95.97,8032.0,77.2914,77.2995,77.219,77.2753,8032.0
2017-02-15 13:20:00,95.97,96.0,95.95,95.98,8929.0,77.2753,77.2995,77.2592,77.2834,8929.0
2017-02-15 13:30:00,95.99,96.01,95.97,95.97,10098.0,77.2914,77.3075,77.2753,77.2753,10098.0
2017-02-15 13:40:00,95.97,96.04,95.96,96.03,21052.0,77.2753,77.3317,77.2673,77.3236,21052.0
2017-02-15 13:50:00,96.04,96.15,96.04,96.08,35664.0,77.3317,77.4203,77.3317,77.3639,35664.0
2017-02-15 14:00:00,96.09,96.15,96.07,96.08,36511.0,77.3719,77.4203,77.3558,77.3639,36511.0
2017-02-15 14:10:00,96.08,96.1,96.03,96.06,20494.0,77.3639,77.38,77.3236,77.3478,20494.0
2017-02-15 14:20:00,96.05,96.13,96.04,96.12,11800.0,77.3397,77.4042,77.3317,77.3961,11800.0
2017-02-15 14:30:00,96.11,96.16,96.1,96.12,23693.0,77.388,77.4283,77.38,77.3961,23693.0
2017-02-15 14:40:00,96.12,96.16,96.1,96.12,56892.0,77.3961,77.4283,77.38,77.3961,56892.0
2017-02-15 14:50:00,96.12,96.17,96.12,96.16,29158.0,77.3961,77.4364,77.3961,77.4283,29158.0
2017-02-15 15:00:00,96.17,96.18,96.13,96.16,35085.0,77.4364,77.4444,77.4042,77.4283,35085.0
2017-02-15 15:10:00,96.16,96.31,96.15,96.27,583307.0,77.4283,77.5491,77.4203,77.5169,583307.0
2017-02-15 15:20:00,96.27,96.29,96.22,96.23,26169.0,77.5169,77.533,77.4766,77.4847,26169.0
2017-02-15 15:30:00,96.23,96.26,96.2,96.22,30298.0,77.4847,77.5088,77.4605,77.4766,30298.0
2017-02-15 15:40:00,96.21,96.24,96.18,96.19,45693.0,77.4686,77.4927,77.4444,77.4525,45693.0
2017-02-15 15:50:00,96.19,96.22,96.15,96.19,88588.0,77.4525,77.4766,77.4203,77.4525,88588.0
2017-02-16 09:30:00,96.18,96.31,96.18,96.29,56709.0,77.4444,77.5491,77.4444,77.533,56709.0
2017-02-16 09:40:00,96.31,96.33,96.19,96.2,30251.0,77.5491,77.5652,77.4525,77.4605,30251.0
2017-02-16 09:50:00,96.19,96.19,96.11,96.16,19889.0,77.4525,77.4525,77.388,77.4283,19889.0
2017-02-16 10:00:00,96.15,96.16,96.06,96.16,32660.0,77.4203,77.4283,77.3478,77.4283,32660.0
2017-02-16 10:10:00,96.17,96.19,96.03,96.04,173351.0,77.4364,77.4525,77.3236,77.3317,173351.0
2017-02-16 10:20:00,96.04,96.15,96.04,96.1,22253.0,77.3317,77.4203,77.3317,77.38,22253.0
2017-02-16 10:30:00,96.1,96.27,96.09,96.27,20935.0,77.38,77.5169,77.3719,77.5169,20935.0
2017-02-16 10:40:00,96.27,96.29,96.07,96.07,24672.0,77.5169,77.533,77.3558,77.3558,24672.0
2017-02-16 10:50:00,96.07,96.07,95.89,95.98,19421.0,77.3558,77.3558,77.2109,77.2834,19421.0
2017-02-16 11:00:00,96.01,96.03,95.86,95.92,17057.0,77.3075,77.3236,77.1867,77.2351,17057.0
2017-02-16 11:10:00,95.91,95.98,95.82,95.97,10123.0,77.227,77.2834,77.1545,77.2753,10123.0
2017-02-16 11:20:00,95.98,96.06,95.98,96.04,136592.0,77.2834,77.3478,77.2834,77.3317,136592.0
2017-02-16 11:30:00,96.03,96.1,96.01,96.03,6312.0,77.3236,77.38,77.3075,77.3236,6312.0
2017-02-16 11:40:00,96.06,96.09,96.04,96.07,10377.0,77.3478,77.3719,77.3317,77.3558,10377.0
2017-02-16 11:50:00,96.09,96.13,96.08,96.13,10131.0,77.3719,77.4042,77.3639,77.4042,10131.0
2017-02-16 12:00:00,96.14,96.15,96.02,96.02,21911.0,77.4122,77.4203,77.3156,77.3156,21911.0
2017-02-16 12:10:00,96.03,96.06,96.01,96.05,10072.0,77.3236,77.3478,77.3075,77.3397,10072.0
2017-02-16 12:20:00,96.06,96.09,96.04,96.06,15141.0,77.3478,77.3719,77.3317,77.3478,15141.0
2017-02-16 12:30:00,96.07,96.14,96.04,96.14,21931.0,77.3558,77.4122,77.3317,77.4122,21931.0
2017-02-16 12:40:00,96.14,96.16,96.1,96.12,10109.0,77.4122,77.4283,77.38,77.3961,10109.0
2017-02-16 12:50:00,96.13,96.19,96.1,96.1,77941.0,77.4042,77.4525,77.38,77.38,77941.0
2017-02-16 13:00:00,96.1,96.1,96.0,96.06,21320.0,77.38,77.38,77.2995,77.3478,21320.0
2017-02-16 13:10:00,96.06,96.09,96.01,96.07,19257.0,77.3478,77.3719,77.3075,77.3558,19257.0
2017-02-16 13:20:00,96.06,96.07,95.97,96.04,18180.0,77.3478,77.3558,77.2753,77.3317,18180.0
2017-02-16 13:30:00,96.02,96.04,95.98,96.04,20968.0,77.3156,77.3317,77.2834,77.3317,20968.0
2017-02-16 13:40:00,96.05,96.05,95.95,95.98,13776.0,77.3397,77.3397,77.2592,77.2834,13776.0
2017-02-16 13:50:00,96.0,96.04,95.97,96.04,15445.0,77.2995,77.3317,77.2753,77.3317,15445.0
2017-02-16 14:00:00,96.03,96.04,96.0,96.03,28589.0,77.3236,77.3317,77.2995,77.3236,28589.0
2017-02-16 14:10:00,96.03,96.06,95.96,95.97,22091.0,77.3236,77.3478,77.2673,77.2753,22091.0
2017-02-16 14:20:00,95.95,95.98,95.91,95.97,45754.0,77.2592,77.2834,77.227,77.2753,45754.0
2017-02-16 14:30:00,95.95,95.99,95.93,95.94,22180.0,77.2592,77.2914,77.2431,77.2512,22180.0
2017-02-16 14:40:00,95.95,96.02,95.94,95.98,54663.0,77.2592,77.3156,77.2512,77.2834,54663.0
2017-02-16 14:50:00,95.98,96.05,95.94,96.04,45975.0,77.2834,77.3397,77.2512,77.3317,45975.0
2017-02-16 15:00:00,96.02,96.07,96.01,96.03,38256.0,77.3156,77.3558,77.3075,77.3236,38256.0
2017-02-16 15:10:00,96.04,96.08,96.03,96.05,99688.0,77.3317,77.3639,77.3236,77.3397,99688.0
2017-02-16 15:20:00,96.05,96.11,96.04,96.1,58372.0,77.3397,77.388,77.3317,77.38,58372.0
2017-02-16 15:30:00,96.09,96.17,96.08,96.14,21988.0,77.3719,77.4364,77.3639,77.4122,21988.0
2017-02-16 15:40:00,96.14,96.15,96.1,96.1,32735.0,77.4122,77.4203,77.38,77.38,32735.0
2017-02-16 15:50:00,96.11,96.2,96.09,96.18,58076.0,77.388,77.4605,77.3719,77.4444,58076.0
2017-02-17 09:30:00,95.85,95.85,95.7,95.73,65190.0,77.1787,77.1787,77.0579,77.0821,65190.0
2017-02-17 09:40:00,95.73,95.86,95.66,95.84,25360.0,77.0821,77.1867,77.0257,77.1706,25360.0
2017-02-17 09:50:00,95.83,95.86,95.72,95.78,31156.0,77.1626,77.1867,77.074,77.1223,31156.0
2017-02-17 10:00:00,95.78,95.84,95.73,95.75,77955.0,77.1223,77.1706,77.0821,77.0982,77955.0
2017-02-17 10:10:00,95.75,95.86,95.73,95.81,73300.0,77.0982,77.1867,77.0821,77.1465,73300.0
2017-02-17 10:20:00,95.82,95.83,95.77,95.8,26129.0,77.1545,77.1626,77.1143,77.1384,26129.0
2017-02-17 10:30:00,95.81,95.83,95.7,95.75,29972.0,77.1465,77.1626,77.0579,77.0982,29972.0
2017-02-17 10:40:00,95.74,95.8,95.73,95.77,18589.0,77.0901,77.1384,77.0821,77.1143,18589.0
2017-02-17 10:50:00,95.77,95.79,95.73,95.76,38128.0,77.1143,77.1304,77.0821,77.1062,38128.0
2017-02-17 11:00:00,95.75,95.79,95.73,95.78,20873.0,77.0982,77.1304,77.0821,77.1223,20873.0
2017-02-17 11:10:00,95.77,95.84,95.72,95.72,35513.0,77.1143,77.1706,77.074,77.074,35513.0
2017-02-17 11:20:00,95.71,95.75,95.68,95.72,21697.0,77.066,77.0982,77.0418,77.074,21697.0
2017-02-17 11:30:00,95.72,95.77,95.71,95.73,38488.0,77.074,77.1143,77.066,77.0821,38488.0
2017-02-17 11:40:00,95.73,95.78,95.72,95.76,20542.0,77.0821,77.1223,77.074,77.1062,20542.0
2017-02-17 11:50:00,95.76,95.82,95.74,95.8,29479.0,77.1062,77.1545,77.0901,77.1384,29479.0
2017-02-17 12:00:00,95.8,95.84,95.78,95.81,18432.0,77.1384,77.1706,77.1223,77.1465,18432.0
2017-02-17 12:10:00,95.81,95.86,95.8,95.82,23006.0,77.1465,77.1867,77.1384,77.1545,23006.0
2017-02-17 12:20:00,95.81,95.88,95.81,95.85,13727.0,77.1465,77.2028,77.1465,77.1787,13727.0
2017-02-17 12:30:00,95.85,95.87,95.83,95.86,15789.0,77.1787,77.1948,77.1626,77.1867,15789.0
2017-02-17 12:40:00,95.84,95.86,95.82,95.82,18476.0,77.1706,77.1867,77.1545,77.1545,18476.0
2017-02-17 12:50:00,95.83,95.84,95.8,95.84,12965.0,77.1626,77.1706,77.1384,77.1706,12965.0
2017-02-17 13:00:00,95.84,95.85,95.77,95.8,19345.0,77.1706,77.1787,77.1143,77.1384,19345.0
2017-02-17 13:10:00,95.79,95.81,95.76,95.78,26498.0,77.1304,77.1465,77.1062,77.1223,26498.0
2017-02-17 13:20:00,95.77,95.81,95.77,95.81,15073.0,77.1143,77.1465,77.1143,77.1465,15073.0
2017-02-17 13:30:00,95.81,95.86,95.81,95.84,22840.0,77.1465,77.1867,77.1465,77.1706,22840.0
2017-02-17 13:40:00,95.84,95.88,95.83,95.84,15329.0,77.1706,77.2028,77.1626,77.1706,15329.0
2017-02-17 13:50:00,95.84,95.86,95.83,95.84,24632.0,77.1706,77.1867,77.1626,77.1706,24632.0
2017-02-17 14:00:00,95.84,95.87,95.83,95.84,41558.0,77.1706,77.1948,77.1626,77.1706,41558.0
2017-02-17 14:10:00,95.85,95.91,95.84,95.88,31595.0,77.1787,77.227,77.1706,77.2028,31595.0
2017-02-17 14:20:00,95.88,95.93,95.87,95.92,29870.0,77.2028,77.2431,77.1948,77.2351,29870.0
2017-02-17 14:30:00,95.92,95.96,95.91,95.95,17170.0,77.2351,77.2673,77.227,77.2592,17170.0
2017-02-17 14:40:00,95.97,96.02,95.95,96.0,18211.0,77.2753,77.3156,77.2592,77.2995,18211.0
2017-02-17 14:50:00,96.0,96.01,95.95,95.96,20982.0,77.2995,77.3075,77.2592,77.2673,20982.0
2017-02-17 15:00:00,95.95,96.01,95.95,96.0,18515.0,77.2592,77.3075,77.2592,77.2995,18515.0
2017-02-17 15:10:00,96.0,96.04,95.99,96.04,22037.0,77.2995,77.3317,77.2914,77.3317,22037.0
2017-02-17 15:20:00,96.03,96.06,95.99,96.04,64917.0,77.3236,77.3478,77.2914,77.3317,64917.0
2017-02-17 15:30:00,96.04,96.08,96.01,96.02,45420.0,77.3317,77.3639,77.3075,77.3156,45420.0
2017-02-17 15:40:00,96.02,96.11,96.02,96.03,40212.0,77.3156,77.388,77.3156,77.3236,40212.0
2017-02-17 15:50:00,96.03,96.19,96.03,96.17,72543.0,77.3236,77.4525,77.3236,77.4364,72543.0
2017-02-21 09:30:00,96.3,96.5,96.3,96.5,69713.0,77.541,77.7021,77.541,77.7021,69713.0
2017-02-21 09:40:00,96.55,96.61,96.51,96.56,24834.0,77.7423,77.7906,77.7101,77.7504,24834.0
2017-02-21 09:50:00,96.57,96.64,96.56,96.61,19626.0,77.7584,77.8148,77.7504,77.7906,19626.0
2017-02-21 10:00:00,96.62,96.71,96.6,96.71,58368.0,77.7987,77.8712,77.7826,77.8712,58368.0
2017-02-21 10:10:00,96.72,96.81,96.7,96.81,63866.0,77.8792,77.9517,77.8631,77.9517,63866.0
2017-02-21 10:20:00,96.8,96.82,96.76,96.79,32096.0,77.9436,77.9597,77.9114,77.9356,32096.0
2017-02-21 10:30:00,96.78,96.79,96.73,96.78,20370.0,77.9275,77.9356,77.8873,77.9275,20370.0
2017-02-21 10:40:00,96.77,96.86,96.77,96.85,17035.0,77.9195,77.9919,77.9195,77.9839,17035.0
2017-02-21 10:50:00,96.84,96.85,96.77,96.78,272699.0,77.9758,77.9839,77.9195,77.9275,272699.0
2017-02-21 11:00:00,96.77,96.8,96.73,96.75,9982.0,77.9195,77.9436,77.8873,77.9034,9982.0
2017-02-21 11:10:00,96.74,96.77,96.73,96.77,8517.0,77.8953,77.9195,77.8873,77.9195,8517.0
2017-02-21 11:20:00,96.77,96.78,96.58,96.59,15183.0,77.9195,77.9275,77.7665,77.7745,15183.0
2017-02-21 11:30:00,96.59,96.62,96.51,96.53,9902.0,77.7745,77.7987,77.7101,77.7262,9902.0
2017-02-21 11:40:00,96.56,96.59,96.53,96.54,11259.0,77.7504,77.7745,77.7262,77.7343,11259.0
2017-02-21 11:50:00,96.56,96.66,96.54,96.64,14569.0,77.7504,77.8309,77.7343,77.8148,14569.0
2017-02-21 12:00:00,96.65,96.72,96.65,96.68,21825.0,77.8229,77.8792,77.8229,77.847,21825.0
2017-02-21 12:10:00,96.68,96.68,96.65,96.66,5513.0,77.847,77.847,77.8229,77.8309,5513.0
2017-02-21 12:20:00,96.67,96.74,96.65,96.72,334616.0,77.839,77.8953,77.8229,77.8792,334616.0
2017-02-21 12:30:00,96.72,96.74,96.71,96.71,8288.0,77.8792,77.8953,77.8712,77.8712,8288.0
2017-02-21 12:40:00,96.71,96.71,96.66,96.69,97541.0,77.8712,77.8712,77.8309,77.8551,97541.0
2017-02-21 12:50:00,96.68,96.7,96.66,96.67,9882.0,77.847,77.8631,77.8309,77.839,9882.0
2017-02-21 13:00:00,96.66,96.67,96.62,96.63,31149.0,77.8309,77.839,77.7987,77.8068,31149.0
2017-02-21 13:10:00,96.62,96.68,96.62,96.68,10090.0,77.7987,77.847,77.7987,77.847,10090.0
2017-02-21 13:20:00,96.68,96.7,96.66,96.7,16244.0,77.847,77.8631,77.8309,77.8631,16244.0
2017-02-21 13:30:00,96.67,96.68,96.61,96.61,6212.0,77.839,77.847,77.7906,77.7906,6212.0
2017-02-21 13:40:00,96.62,96.63,96.6,96.63,8360.0,77.7987,77.8068,77.7826,77.8068,8360.0
2017-02-21 13:50:00,96.62,96.65,96.59,96.64,26810.0,77.7987,77.8229,77.7745,77.8148,26810.0
2017-02-21 14:00:00,96.65,96.67,96.61,96.66,9564.0,77.8229,77.839,77.7906,77.8309,9564.0
2017-02-21 14:10:00,96.65,96.7,96.65,96.69,23517.0,77.8229,77.8631,77.8229,77.8551,23517.0
2017-02-21 14:20:00,96.71,96.74,96.7,96.74,42815.0,77.8712,77.8953,77.8631,77.8953,42815.0
2017-02-21 14:30:00,96.74,96.74,96.7,96.73,11458.0,77.8953,77.8953,77.8631,77.8873,11458.0
2017-02-21 14:40:00,96.74,96.8,96.72,96.79,40949.0,77.8953,77.9436,77.8792,77.9356,40949.0
2017-02-21 14:50:00,96.79,96.81,96.75,96.75,31682.0,77.9356,77.9517,77.9034,77.9034,31682.0
2017-02-21 15:00:00,96.75,96.78,96.73,96.76,20115.0,77.9034,77.9275,77.8873,77.9114,20115.0
2017-02-21 15:10:00,96.77,96.8,96.74,96.8,11869.0,77.9195,77.9436,77.8953,77.9436,11869.0
2017-02-21 15:20:00,96.79,96.87,96.78,96.87,17283.0,77.9356,78.0,77.9275,78.0,17283.0
2017-02-21 15:30:00,96.86,96.88,96.83,96.86,65705.0,77.9919,78.0081,77.9678,77.9919,65705.0
2017-02-21 15:40:00,96.84,96.88,96.84,96.85,45619.0,77.9758,78.0081,77.9758,77.9839,45619.0
2017-02-21 15:50:00,96.86,96.88,96.79,96.79,50400.0,77.9919,78.0081,77.9356,77.9356,50400.0
2017-02-22 09:30:00,96.57,96.64,96.46,96.49,68474.0,77.7584,77.8148,77.6699,77.694,68474.0
2017-02-22 09:40:00,96.48,96.64,96.48,96.63,33135.0,77.686,77.8148,77.686,77.8068,33135.0
2017-02-22 09:50:00,96.63,96.64,96.55,96.57,19232.0,77.8068,77.8148,77.7423,77.7584,19232.0
2017-02-22 10:00:00,96.58,96.65,96.54,96.58,685648.0,77.7665,77.8229,77.7343,77.7665,685648.0
2017-02-22 10:10:00,96.58,96.67,96.58,96.63,24436.0,77.7665,77.839,77.7665,77.8068,24436.0
2017-02-22 10:20:00,96.64,96.67,96.61,96.66,19603.0,77.8148,77.839,77.7906,77.8309,19603.0
2017-02-22 10:30:00,96.66,96.8,96.65,96.79,26915.0,77.8309,77.9436,77.8229,77.9356,26915.0
2017-02-22 10:40:00,96.79,96.79,96.69,96.72,24736.0,77.9356,77.9356,77.8551,77.8792,24736.0
2017-02-22 10:50:00,96.71,96.71,96.66,96.66,16550.0,77.8712,77.8712,77.8309,77.8309,16550.0
2017-02-22 11:00:00,96.67,96.68,96.59,96.59,22576.0,77.839,77.847,77.7745,77.7745,22576.0
2017-02-22 11:10:00,96.6,96.61,96.57,96.61,15963.0,77.7826,77.7906,77.7584,77.7906,15963.0
2017-02-22 11:20:00,96.62,96.65,96.59,96.62,26342.0,77.7987,77.8229,77.7745,77.7987,26342.0
2017-02-22 11:30:00,96.61,96.64,96.57,96.57,7821.0,77.7906,77.8148,77.7584,77.7584,7821.0
2017-02-22 11:40:00,96.57,96.6,96.56,96.6,10943.0,77.7584,77.7826,77.7504,77.7826,10943.0
2017-02-22 11:50:00,96.61,96.63,96.56,96.59,33984.0,77.7906,77.8068,77.7504,77.7745,33984.0
2017-02-22 12:00:00,96.56,96.62,96.56,96.62,12390.0,77.7504,77.7987,77.7504,77.7987,12390.0
2017-02-22 12:10:00,96.61,96.65,96.6,96.65,8974.0,77.7906,77.8229,77.7826,77.8229,8974.0
2017-02-22 12:20:00,96.64,96.65,96.62,96.63,5225.0,77.8148,77.8229,77.7987,77.8068,5225.0
2017-02-22 12:30:00,96.63,96.65,96.62,96.64,17045.0,77.8068,77.8229,77.7987,77.8148,17045.0
2017-02-22 12:40:00,96.64,96.69,96.63,96.68,5919.0,77.8148,77.8551,77.8068,77.847,5919.0
2017-02-22 12:50:00,96.68,96.7,96.65,96.69,5032.0,77.847,77.8631,77.8229,77.8551,5032.0
2017-02-22 13:00:00,96.71,96.73,96.68,96.73,10030.0,77.8712,77.8873,77.847,77.8873,10030.0
2017-02-22 13:10:00,96.72,96.74,96.7,96.71,12846.0,77.8792,77.8953,77.8631,77.8712,12846.0
2017-02-22 13:20:00,96.71,96.75,96.71,96.73,24343.0,77.8712,77.9034,77.8712,77.8873,24343.0
2017-02-22 13:30:00,96.74,96.76,96.72,96.75,17452.0,77.8953,77.9114,77.8792,77.9034,17452.0
2017-02-22 13:40:00,96.75,96.76,96.71,96.74,46981.0,77.9034,77.9114,77.8712,77.8953,46981.0
2017-02-22 13:50:00,96.73,96.75,96.72,96.74,62491.0,77.8873,77.9034,77.8792,77.8953,62491.0
2017-02-22 14:00:00,96.73,96.75,96.59,96.59,44966.0,77.8873,77.9034,77.7745,77.7745,44966.0
2017-02-22 14:10:00,96.58,96.68,96.52,96.66,36578.0,77.7665,77.847,77.7182,77.8309,36578.0
2017-02-22 14:20:00,96.67,96.7,96.64,96.7,19839.0,77.839,77.8631,77.8148,77.8631,19839.0
2017-02-22 14:30:00,96.7,96.7,96.63,96.63,57768.0,77.8631,77.8631,77.8068,77.8068,57768.0
2017-02-22 14:40:00,96.63,96.65,96.6,96.62,54467.0,77.8068,77.8229,77.7826,77.7987,54467.0
2017-02-22 14:50:00,96.61,96.68,96.6,96.65,12925.0,77.7906,77.847,77.7826,77.8229,12925.0
2017-02-22 15:00:00,96.65,96.66,96.63,96.64,17933.0,77.8229,77.8309,77.8068,77.8148,17933.0
2017-02-22 15:10:00,96.65,96.7,96.64,96.7,22084.0,77.8229,77.8631,77.8148,77.8631,22084.0
2017-02-22 15:20:00,96.67,96.74,96.66,96.73,24140.0,77.839,77.8953,77.8309,77.8873,24140.0
2017-02-22 15:30:00,96.75,96.75,96.71,96.72,12813.0,77.9034,77.9034,77.8712,77.8792,12813.0
2017-02-22 15:40:00,96.72,96.74,96.67,96.68,735576.0,77.8792,77.8953,77.839,77.847,735576.0
2017-02-22 15:50:00,96.71,96.75,96.65,96.68,39851.0,77.8712,77.9034,77.8229,77.847,39851.0
2017-02-23 09:30:00,96.96,97.0,96.86,96.93,46678.0,78.0725,78.1047,77.9919,78.0483,46678.0
2017-02-23 09:40:00,96.9,96.9,96.83,96.86,4242.0,78.0242,78.0242,77.9678,77.9919,4242.0
2017-02-23 09:50:00,96.87,96.89,96.83,96.89,17179.0,78.0,78.0161,77.9678,78.0161,17179.0
2017-02-23 10:00:00,96.9,96.91,96.78,96.8,48323.0,78.0242,78.0322,77.9275,77.9436,48323.0
2017-02-23 10:10:00,96.78,96.79,96.68,96.76,31125.0,77.9275,77.9356,77.847,77.9114,31125.0
2017-02-23 10:20:00,96.76,96.77,96.69,96.7,17731.0,77.9114,77.9195,77.8551,77.8631,17731.0
2017-02-23 10:30:00,96.7,96.77,96.69,96.7,25710.0,77.8631,77.9195,77.8551,77.8631,25710.0
2017-02-23 10:40:00,96.71,96.74,96.68,96.72,20847.0,77.8712,77.8953,77.847,77.8792,20847.0
2017-02-23 10:50:00,96.73,96.73,96.57,96.62,15827.0,77.8873,77.8873,77.7584,77.7987,15827.0
2017-02-23 11:00:00,96.69,96.69,96.55,96.56,12632.0,77.8551,77.8551,77.7423,77.7504,12632.0
2017-02-23 11:10:00,96.56,96.6,96.51,96.59,15296.0,77.7504,77.7826,77.7101,77.7745,15296.0
2017-02-23 11:20:00,96.61,96.61,96.54,96.6,6110.0,77.7906,77.7906,77.7343,77.7826,6110.0
2017-02-23 11:30:00,96.62,96.76,96.61,96.73,10665.0,77.7987,77.9114,77.7906,77.8873,10665.0
2017-02-23 11:40:00,96.72,96.77,96.7,96.77,24153.0,77.8792,77.9195,77.8631,77.9195,24153.0
2017-02-23 11:50:00,96.77,96.79,96.71,96.73,13895.0,77.9195,77.9356,77.8712,77.8873,13895.0
2017-02-23 12:00:00,96.73,96.78,96.7,96.75,13144.0,77.8873,77.9275,77.8631,77.9034,13144.0
2017-02-23 12:10:00,96.74,96.92,96.73,96.9,18335.0,77.8953,78.0403,77.8873,78.0242,18335.0
2017-02-23 12:20:00,96.9,96.94,96.89,96.9,10091.0,78.0242,78.0564,78.0161,78.0242,10091.0
2017-02-23 12:30:00,96.9,96.97,96.88,96.94,17066.0,78.0242,78.0805,78.0081,78.0564,17066.0
2017-02-23 12:40:00,96.94,96.95,96.89,96.92,6278.0,78.0564,78.0644,78.0161,78.0403,6278.0
2017-02-23 12:50:00,96.92,96.92,96.85,96.86,17287.0,78.0403,78.0403,77.9839,77.9919,17287.0
2017-02-23 13:00:00,96.85,96.87,96.82,96.84,11752.0,77.9839,78.0,77.9597,77.9758,11752.0
2017-02-23 13:10:00,96.84,96.86,96.79,96.82,12335.0,77.9758,77.9919,77.9356,77.9597,12335.0
2017-02-23 13:20:00,96.82,96.84,96.79,96.81,7085.0,77.9597,77.9758,77.9356,77.9517,7085.0
2017-02-23 13:30:00,96.8,96.83,96.78,96.83,20959.0,77.9436,77.9678,77.9275,77.9678,20959.0
2017-02-23 13:40:00,96.85,96.87,96.84,96.86,28139.0,77.9839,78.0,77.9758,77.9919,28139.0
2017-02-23 13:50:00,96.85,96.9,96.81,96.89,51141.0,77.9839,78.0242,77.9517,78.0161,51141.0
2017-02-23 14:00:00,96.89,96.91,96.87,96.9,23921.0,78.0161,78.0322,78.0,78.0242,23921.0
2017-02-23 14:10:00,96.9,96.9,96.86,96.88,31028.0,78.0242,78.0242,77.9919,78.0081,31028.0
2017-02-23 14:20:00,96.88,96.92,96.87,96.91,26052.0,78.0081,78.0403,78.0,78.0322,26052.0
2017-02-23 14:30:00,96.9,96.92,96.89,96.91,15589.0,78.0242,78.0403,78.0161,78.0322,15589.0
2017-02-23 14:40:00,96.9,96.95,96.89,96.93,52255.0,78.0242,78.0644,78.0161,78.0483,52255.0
2017-02-23 14:50:00,96.92,96.98,96.92,96.97,108696.0,78.0403,78.0886,78.0403,78.0805,108696.0
2017-02-23 15:00:00,96.95,96.97,96.93,96.94,15452.0,78.0644,78.0805,78.0483,78.0564,15452.0
2017-02-23 15:10:00,96.92,96.96,96.91,96.93,17380.0,78.0403,78.0725,78.0322,78.0483,17380.0
2017-02-23 15:20:00,96.93,96.99,96.9,96.91,17279.0,78.0483,78.0966,78.0242,78.0322,17279.0
2017-02-23 15:30:00,96.9,96.92,96.87,96.9,29394.0,78.0242,78.0403,78.0,78.0242,29394.0
2017-02-23 15:40:00,96.89,96.92,96.84,96.85,28409.0,78.0161,78.0403,77.9758,77.9839,28409.0
2017-02-23 15:50:00,96.87,96.9,96.81,96.9,70040.0,78.0,78.0242,77.9517,78.0242,70040.0
2017-02-24 09:30:00,96.46,96.58,96.46,96.56,45606.0,77.6699,77.7665,77.6699,77.7504,45606.0
2017-02-24 09:40:00,96.56,96.65,96.53,96.54,19686.0,77.7504,77.8229,77.7262,77.7343,19686.0
2017-02-24 09:50:00,96.54,96.68,96.54,96.67,19549.0,77.7343,77.847,77.7343,77.839,19549.0
2017-02-24 10:00:00,96.69,96.74,96.59,96.68,84483.0,77.8551,77.8953,77.7745,77.847,84483.0
2017-02-24 10:10:00,96.67,96.67,96.54,96.58,26181.0,77.839,77.839,77.7343,77.7665,26181.0
2017-02-24 10:20:00,96.58,96.67,96.54,96.57,25222.0,77.7665,77.839,77.7343,77.7584,25222.0
2017-02-24 10:30:00,96.56,96.65,96.53,96.64,23128.0,77.7504,77.8229,77.7262,77.8148,23128.0
2017-02-24 10:40:00,96.62,96.69,96.59,96.61,24284.0,77.7987,77.8551,77.7745,77.7906,24284.0
2017-02-24 10:50:00,96.61,96.66,96.59,96.66,66546.0,77.7906,77.8309,77.7745,77.8309,66546.0
2017-02-24 11:00:00,96.66,96.73,96.64,96.66,33768.0,77.8309,77.8873,77.8148,77.8309,33768.0
2017-02-24 11:10:00,96.69,96.77,96.67,96.69,14930.0,77.8551,77.9195,77.839,77.8551,14930.0
2017-02-24 11:20:00,96.7,96.72,96.66,96.7,17242.0,77.8631,77.8792,77.8309,77.8631,17242.0
2017-02-24 11:30:00,96.69,96.72,96.6,96.64,17672.0,77.8551,77.8792,77.7826,77.8148,17672.0
2017-02-24 11:40:00,96.64,96.66,96.61,96.64,36686.0,77.8148,77.8309,77.7906,77.8148,36686.0
2017-02-24 11:50:00,96.63,96.66,96.61,96.63,8742.0,77.8068,77.8309,77.7906,77.8068,8742.0
2017-02-24 12:00:00,96.61,96.71,96.6,96.71,14193.0,77.7906,77.8712,77.7826,77.8712,14193.0
2017-02-24 12:10:00,96.7,96.71,96.67,96.69,8314.0,77.8631,77.8712,77.839,77.8551,8314.0
2017-02-24 12:20:00,96.68,96.73,96.67,96.72,13692.0,77.847,77.8873,77.839,77.8792,13692.0
2017-02-24 12:30:00,96.73,96.73,96.67,96.67,23189.0,77.8873,77.8873,77.839,77.839,23189.0
2017-02-24 12:40:00,96.68,96.71,96.66,96.71,12479.0,77.847,77.8712,77.8309,77.8712,12479.0
2017-02-24 12:50:00,96.71,96.72,96.66,96.68,11853.0,77.8712,77.8792,77.8309,77.847,11853.0
2017-02-24 13:00:00,96.67,96.69,96.6,96.62,20597.0,77.839,77.8551,77.7826,77.7987,20597.0
2017-02-24 13:10:00,96.61,96.64,96.59,96.61,8843.0,77.7906,77.8148,77.7745,77.7906,8843.0
2017-02-24 13:20:00,96.61,96.61,96.55,96.55,10510.0,77.7906,77.7906,77.7423,77.7423,10510.0
2017-02-24 13:30:00,96.56,96.61,96.55,96.56,13365.0,77.7504,77.7906,77.7423,77.7504,13365.0
2017-02-24 13:40:00,96.57,96.64,96.56,96.62,15654.0,77.7584,77.8148,77.7504,77.7987,15654.0
2017-02-24 13:50:00,96.62,96.66,96.61,96.66,19252.0,77.7987,77.8309,77.7906,77.8309,19252.0
2017-02-24 14:00:00,96.65,96.66,96.59,96.61,32637.0,77.8229,77.8309,77.7745,77.7906,32637.0
2017-02-24 14:10:00,96.61,96.65,96.58,96.65,30561.0,77.7906,77.8229,77.7665,77.8229,30561.0
2017-02-24 14:20:00,96.65,96.65,96.6,96.62,50233.0,77.8229,77.8229,77.7826,77.7987,50233.0
2017-02-24 14:30:00,96.63,96.66,96.61,96.62,15020.0,77.8068,77.8309,77.7906,77.7987,15020.0
2017-02-24 14:40:00,96.61,96.64,96.57,96.57,23348.0,77.7906,77.8148,77.7584,77.7584,23348.0
2017-02-24 14:50:00,96.58,96.63,96.57,96.59,54553.0,77.7665,77.8068,77.7584,77.7745,54553.0
2017-02-24 15:00:00,96.59,96.61,96.57,96.6,24695.0,77.7745,77.7906,77.7584,77.7826,24695.0
2017-02-24 15:10:00,96.6,96.62,96.59,96.61,10680.0,77.7826,77.7987,77.7745,77.7906,10680.0
2017-02-24 15:20:00,96.62,96.73,96.61,96.72,18299.0,77.7987,77.8873,77.7906,77.8792,18299.0
2017-02-24 15:30:00,96.71,96.79,96.71,96.75,46898.0,77.8712,77.9356,77.8712,77.9034,46898.0
2017-02-24 15:40:00,96.76,96.87,96.75,96.85,46043.0,77.9114,78.0,77.9034,77.9839,46043.0
2017-02-24 15:50:00,96.86,96.94,96.83,96.94,53111.0,77.9919,78.0564,77.9678,78.0564,53111.0
2017-02-27 09:30:00,96.88,96.91,96.81,96.81,62586.0,78.0081,78.0322,77.9517,77.9517,62586.0
2017-02-27 09:40:00,96.79,96.86,96.77,96.84,7385.0,77.9356,77.9919,77.9195,77.9758,7385.0
2017-02-27 09:50:00,96.84,96.94,96.83,96.94,10606.0,77.9758,78.0564,77.9678,78.0564,10606.0
2017-02-27 10:00:00,96.89,96.96,96.84,96.96,56119.0,78.0161,78.0725,77.9758,78.0725,56119.0
2017-02-27 10:10:00,96.95,96.95,96.79,96.84,35240.0,78.0644,78.0644,77.9356,77.9758,35240.0
2017-02-27 10:20:00,96.83,97.02,96.83,97.02,48484.0,77.9678,78.1208,77.9678,78.1208,48484.0
2017-02-27 10:30:00,97.02,97.04,96.97,97.0,46938.0,78.1208,78.1369,78.0805,78.1047,46938.0
2017-02-27 10:40:00,97.02,97.05,96.97,97.03,26570.0,78.1208,78.1449,78.0805,78.1288,26570.0
2017-02-27 10:50:00,97.03,97.05,96.95,96.95,19882.0,78.1288,78.1449,78.0644,78.0644,19882.0
2017-02-27 11:00:00,96.96,97.0,96.95,96.95,36076.0,78.0725,78.1047,78.0644,78.0644,36076.0
2017-02-27 11:10:00,96.96,96.97,96.91,96.97,26913.0,78.0725,78.0805,78.0322,78.0805,26913.0
2017-02-27 11:20:00,96.97,96.98,96.9,96.93,21376.0,78.0805,78.0886,78.0242,78.0483,21376.0
2017-02-27 11:30:00,96.93,96.94,96.89,96.89,25062.0,78.0483,78.0564,78.0161,78.0161,25062.0
2017-02-27 11:40:00,96.89,96.92,96.84,96.85,127621.0,78.0161,78.0403,77.9758,77.9839,127621.0
2017-02-27 11:50:00,96.85,96.87,96.83,96.84,36017.0,77.9839,78.0,77.9678,77.9758,36017.0
2017-02-27 12:00:00,96.84,96.9,96.82,96.88,108954.0,77.9758,78.0242,77.9597,78.0081,108954.0
2017-02-27 12:10:00,96.89,96.91,96.88,96.88,9712.0,78.0161,78.0322,78.0081,78.0081,9712.0
2017-02-27 12:20:00,96.89,96.93,96.87,96.92,14144.0,78.0161,78.0483,78.0,78.0403,14144.0
2017-02-27 12:30:00,96.92,96.93,96.89,96.9,18438.0,78.0403,78.0483,78.0161,78.0242,18438.0
2017-02-27 12:40:00,96.9,96.9,96.86,96.87,25219.0,78.0242,78.0242,77.9919,78.0,25219.0
2017-02-27 12:50:00,96.88,96.9,96.86,96.87,24854.0,78.0081,78.0242,77.9919,78.0,24854.0
2017-02-27 13:00:00,96.88,96.92,96.87,96.92,209230.0,78.0081,78.0403,78.0,78.0403,209230.0
2017-02-27 13:10:00,96.92,96.97,96.91,96.94,53582.0,78.0403,78.0805,78.0322,78.0564,53582.0
2017-02-27 13:20:00,96.94,97.0,96.93,96.97,23164.0,78.0564,78.1047,78.0483,78.0805,23164.0
2017-02-27 13:30:00,96.98,97.01,96.98,97.0,210422.0,78.0886,78.1127,78.0886,78.1047,210422.0
2017-02-27 13:40:00,97.01,97.03,96.98,97.02,42597.0,78.1127,78.1288,78.0886,78.1208,42597.0
2017-02-27 13:50:00,97.02,97.03,97.0,97.02,146921.0,78.1208,78.1288,78.1047,78.1208,146921.0
2017-02-27 14:00:00,97.02,97.02,96.98,97.01,379372.0,78.1208,78.1208,78.0886,78.1127,379372.0
2017-02-27 14:10:00,97.0,97.01,96.99,96.99,54763.0,78.1047,78.1127,78.0966,78.0966,54763.0
2017-02-27 14:20:00,96.99,97.06,96.98,97.04,55783.0,78.0966,78.153,78.0886,78.1369,55783.0
2017-02-27 14:30:00,97.04,97.08,97.04,97.06,17185.0,78.1369,78.1691,78.1369,78.153,17185.0
2017-02-27 14:40:00,97.07,97.09,97.04,97.09,11287.0,78.161,78.1771,78.1369,78.1771,11287.0
2017-02-27 14:50:00,97.09,97.09,97.05,97.06,28217.0,78.1771,78.1771,78.1449,78.153,28217.0
2017-02-27 15:00:00,97.06,97.12,97.05,97.1,27252.0,78.153,78.2013,78.1449,78.1852,27252.0
2017-02-27 15:10:00,97.1,97.12,97.06,97.08,51190.0,78.1852,78.2013,78.153,78.1691,51190.0
2017-02-27 15:20:00,97.07,97.12,97.06,97.11,64406.0,78.161,78.2013,78.153,78.1932,64406.0
2017-02-27 15:30:00,97.11,97.13,97.07,97.08,44268.0,78.1932,78.2094,78.161,78.1691,44268.0
2017-02-27 15:40:00,97.07,97.11,97.03,97.04,326175.0,78.161,78.1932,78.1288,78.1369,326175.0
2017-02-27 15:50:00,97.03,97.05,97.01,97.02,140061.0,78.1288,78.1449,78.1127,78.1208,140061.0
2017-02-28 09:30:00,96.77,96.86,96.77,96.82,53350.0,77.9195,77.9919,77.9195,77.9597,53350.0
2017-02-28 09:40:00,96.82,96.87,96.8,96.84,19538.0,77.9597,78.0,77.9436,77.9758,19538.0
2017-02-28 09:50:00,96.84,96.84,96.79,96.84,33872.0,77.9758,77.9758,77.9356,77.9758,33872.0
2017-02-28 10:00:00,96.86,96.93,96.85,96.92,42801.0,77.9919,78.0483,77.9839,78.0403,42801.0
2017-02-28 10:10:00,96.93,96.97,96.88,96.89,36318.0,78.0483,78.0805,78.0081,78.0161,36318.0
2017-02-28 10:20:00,96.89,96.89,96.83,96.85,28142.0,78.0161,78.0161,77.9678,77.9839,28142.0
2017-02-28 10:30:00,96.86,96.94,96.86,96.92,26333.0,77.9919,78.0564,77.9919,78.0403,26333.0
2017-02-28 10:40:00,96.92,96.93,96.87,96.92,28390.0,78.0403,78.0483,78.0,78.0403,28390.0
2017-02-28 10:50:00,96.92,96.95,96.91,96.94,32176.0,78.0403,78.0644,78.0322,78.0564,32176.0
2017-02-28 11:00:00,96.95,96.96,96.9,96.92,19026.0,78.0644,78.0725,78.0242,78.0403,19026.0
2017-02-28 11:10:00,96.93,96.93,96.9,96.9,6655.0,78.0483,78.0483,78.0242,78.0242,6655.0
2017-02-28 11:20:00,96.91,96.93,96.88,96.92,14552.0,78.0322,78.0483,78.0081,78.0403,14552.0
2017-02-28 11:30:00,96.91,96.91,96.86,96.86,18772.0,78.0322,78.0322,77.9919,77.9919,18772.0
2017-02-28 11:40:00,96.86,96.88,96.84,96.86,14663.0,77.9919,78.0081,77.9758,77.9919,14663.0
2017-02-28 11:50:00,96.88,96.9,96.86,96.89,6674.0,78.0081,78.0242,77.9919,78.0161,6674.0
2017-02-28 12:00:00,96.89,96.89,96.78,96.8,44581.0,78.0161,78.0161,77.9275,77.9436,44581.0
2017-02-28 12:10:00,96.79,96.81,96.76,96.77,11561.0,77.9356,77.9517,77.9114,77.9195,11561.0
2017-02-28 12:20:00,96.75,96.75,96.59,96.65,10621.0,77.9034,77.9034,77.7745,77.8229,10621.0
2017-02-28 12:30:00,96.65,96.67,96.64,96.66,24821.0,77.8229,77.839,77.8148,77.8309,24821.0
2017-02-28 12:40:00,96.67,96.72,96.64,96.71,25722.0,77.839,77.8792,77.8148,77.8712,25722.0
2017-02-28 12:50:00,96.71,96.75,96.7,96.74,3655.0,77.8712,77.9034,77.8631,77.8953,3655.0
2017-02-28 13:00:00,96.74,96.8,96.72,96.8,39814.0,77.8953,77.9436,77.8792,77.9436,39814.0
2017-02-28 13:10:00,96.81,96.83,96.78,96.79,12455.0,77.9517,77.9678,77.9275,77.9356,12455.0
2017-02-28 13:20:00,96.79,96.79,96.76,96.78,220767.0,77.9356,77.9356,77.9114,77.9275,220767.0
2017-02-28 13:30:00,96.78,96.89,96.78,96.88,298079.0,77.9275,78.0161,77.9275,78.0081,298079.0
2017-02-28 13:40:00,96.88,96.88,96.84,96.88,333135.0,78.0081,78.0081,77.9758,78.0081,333135.0
2017-02-28 13:50:00,96.88,96.88,96.83,96.86,735779.0,78.0081,78.0081,77.9678,77.9919,735779.0
2017-02-28 14:00:00,96.87,96.87,96.76,96.76,38338.0,78.0,78.0,77.9114,77.9114,38338.0
2017-02-28 14:10:00,96.77,96.78,96.69,96.7,22873.0,77.9195,77.9275,77.8551,77.8631,22873.0
2017-02-28 14:20:00,96.71,96.78,96.7,96.76,20765.0,77.8712,77.9275,77.8631,77.9114,20765.0
2017-02-28 14:30:00,96.78,96.79,96.75,96.77,29749.0,77.9275,77.9356,77.9034,77.9195,29749.0
2017-02-28 14:40:00,96.77,96.84,96.75,96.84,24576.0,77.9195,77.9758,77.9034,77.9758,24576.0
2017-02-28 14:50:00,96.85,96.85,96.79,96.81,68878.0,77.9839,77.9839,77.9356,77.9517,68878.0
2017-02-28 15:00:00,96.81,96.82,96.75,96.76,86096.0,77.9517,77.9597,77.9034,77.9114,86096.0
2017-02-28 15:10:00,96.77,96.85,96.77,96.84,33589.0,77.9195,77.9839,77.9195,77.9758,33589.0
2017-02-28 15:20:00,96.83,96.85,96.78,96.78,18158.0,77.9678,77.9839,77.9275,77.9275,18158.0
2017-02-28 15:30:00,96.77,96.82,96.69,96.71,49445.0,77.9195,77.9597,77.8551,77.8712,49445.0
2017-02-28 15:40:00,96.7,96.83,96.69,96.83,49865.0,77.8631,77.9678,77.8551,77.9678,49865.0
2017-02-28 15:50:00,96.84,96.93,96.83,96.83,59330.0,77.9758,78.0483,77.9678,77.9678,59330.0
2017-03-01 09:30:00,97.63,97.85,97.61,97.81,60003.0,78.612,78.7891,78.5959,78.7569,60003.0
2017-03-01 09:40:00,97.8,97.83,97.74,97.75,24472.0,78.7488,78.773,78.7005,78.7086,24472.0
2017-03-01 09:50:00,97.78,97.93,97.77,97.92,14981.0,78.7327,78.8535,78.7247,78.8455,14981.0
2017-03-01 10:00:00,97.93,98.01,97.91,97.97,53005.0,78.8535,78.9179,78.8374,78.8857,53005.0
2017-03-01 10:10:00,97.97,98.05,97.94,98.03,38374.0,78.8857,78.9501,78.8616,78.934,38374.0
2017-03-01 10:20:00,98.03,98.09,98.0,98.02,59255.0,78.934,78.9823,78.9099,78.926,59255.0
2017-03-01 10:30:00,98.04,98.05,97.96,97.96,20453.0,78.9421,78.9501,78.8777,78.8777,20453.0
2017-03-01 10:40:00,97.96,97.98,97.91,97.98,13545.0,78.8777,78.8938,78.8374,78.8938,13545.0
2017-03-01 10:50:00,97.98,98.0,97.94,98.0,18919.0,78.8938,78.9099,78.8616,78.9099,18919.0
2017-03-01 11:00:00,98.0,98.09,97.97,98.09,44138.0,78.9099,78.9823,78.8857,78.9823,44138.0
2017-03-01 11:10:00,98.1,98.12,98.04,98.12,63781.0,78.9904,79.0065,78.9421,79.0065,63781.0
2017-03-01 11:20:00,98.12,98.16,98.05,98.13,24224.0,79.0065,79.0387,78.9501,79.0146,24224.0
2017-03-01 11:30:00,98.13,98.16,98.11,98.13,17880.0,79.0146,79.0387,78.9985,79.0146,17880.0
2017-03-01 11:40:00,98.14,98.18,98.13,98.15,14553.0,79.0226,79.0548,79.0146,79.0307,14553.0
2017-03-01 11:50:00,98.15,98.22,98.15,98.17,14597.0,79.0307,79.087,79.0307,79.0468,14597.0
2017-03-01 12:00:00,98.17,98.34,98.16,98.31,58147.0,79.0468,79.1836,79.0387,79.1595,58147.0
2017-03-01 12:10:00,98.31,98.41,98.31,98.34,113299.0,79.1595,79.24,79.1595,79.1836,113299.0
2017-03-01 12:20:00,98.34,98.41,98.32,98.39,134435.0,79.1836,79.24,79.1675,79.2239,134435.0
2017-03-01 12:30:00,98.39,98.39,98.31,98.32,20144.0,79.2239,79.2239,79.1595,79.1675,20144.0
2017-03-01 12:40:00,98.33,98.35,98.3,98.31,14450.0,79.1756,79.1917,79.1514,79.1595,14450.0
2017-03-01 12:50:00,98.32,98.32,98.28,98.3,9260.0,79.1675,79.1675,79.1353,79.1514,9260.0
2017-03-01 13:00:00,98.3,98.38,98.3,98.34,12416.0,79.1514,79.2159,79.1514,79.1836,12416.0
2017-03-01 13:10:00,98.33,98.36,98.28,98.29,20455.0,79.1756,79.1998,79.1353,79.1434,20455.0
2017-03-01 13:20:00,98.31,98.33,98.28,98.31,11964.0,79.1595,79.1756,79.1353,79.1595,11964.0
2017-03-01 13:30:00,98.32,98.32,98.28,98.3,33609.0,79.1675,79.1675,79.1353,79.1514,33609.0
2017-03-01 13:40:00,98.32,98.35,98.3,98.33,12881.0,79.1675,79.1917,79.1514,79.1756,12881.0
2017-03-01 13:50:00,98.33,98.35,98.32,98.33,14598.0,79.1756,79.1917,79.1675,79.1756,14598.0
2017-03-01 14:00:00,98.32,98.34,98.28,98.28,8428.0,79.1675,79.1836,79.1353,79.1353,8428.0
2017-03-01 14:10:00,98.29,98.47,98.28,98.45,42035.0,79.1434,79.2883,79.1353,79.2722,42035.0
2017-03-01 14:20:00,98.45,98.5,98.43,98.46,41060.0,79.2722,79.3125,79.2561,79.2803,41060.0
2017-03-01 14:30:00,98.46,98.47,98.41,98.43,37543.0,79.2803,79.2883,79.24,79.2561,37543.0
2017-03-01 14:40:00,98.42,98.44,98.4,98.44,26873.0,79.2481,79.2642,79.232,79.2642,26873.0
2017-03-01 14:50:00,98.45,98.5,98.44,98.49,31549.0,79.2722,79.3125,79.2642,79.3044,31549.0
2017-03-01 15:00:00,98.49,98.49,98.39,98.4,32952.0,79.3044,79.3044,79.2239,79.232,32952.0
2017-03-01 15:10:00,98.39,98.43,98.36,98.41,17708.0,79.2239,79.2561,79.1998,79.24,17708.0
2017-03-01 15:20:00,98.4,98.42,98.36,98.37,61578.0,79.232,79.2481,79.1998,79.2078,61578.0
2017-03-01 15:30:00,98.37,98.39,98.33,98.36,31862.0,79.2078,79.2239,79.1756,79.1998,31862.0
2017-03-01 15:40:00,98.37,98.42,98.36,98.4,65795.0,79.2078,79.2481,79.1998,79.232,65795.0
2017-03-01 15:50:00,98.4,98.42,98.22,98.25,81331.0,79.232,79.2481,79.087,79.1112,81331.0
2017-03-02 09:30:00,98.16,98.24,97.94,98.02,45144.0,79.0387,79.1031,78.8616,78.926,45144.0
2017-03-02 09:40:00,98.01,98.08,97.99,98.02,36896.0,78.9179,78.9743,78.9018,78.926,36896.0
2017-03-02 09:50:00,98.0,98.03,97.96,98.03,8722.0,78.9099,78.934,78.8777,78.934,8722.0
2017-03-02 10:00:00,98.03,98.03,97.91,97.91,45920.0,78.934,78.934,78.8374,78.8374,45920.0
2017-03-02 10:10:00,97.91,97.92,97.85,97.92,50799.0,78.8374,78.8455,78.7891,78.8455,50799.0
2017-03-02 10:20:00,97.92,97.96,97.9,97.96,17241.0,78.8455,78.8777,78.8294,78.8777,17241.0
2017-03-02 10:30:00,97.94,97.95,97.88,97.9,22016.0,78.8616,78.8696,78.8133,78.8294,22016.0
2017-03-02 10:40:00,97.87,97.97,97.87,97.94,13338.0,78.8052,78.8857,78.8052,78.8616,13338.0
2017-03-02 10:50:00,97.93,97.95,97.87,97.89,10362.0,78.8535,78.8696,78.8052,78.8213,10362.0
2017-03-02 11:00:00,97.88,97.89,97.8,97.8,11333.0,78.8133,78.8213,78.7488,78.7488,11333.0
2017-03-02 11:10:00,97.81,97.83,97.75,97.79,33585.0,78.7569,78.773,78.7086,78.7408,33585.0
2017-03-02 11:20:00,97.86,97.87,97.8,97.8,6899.0,78.7972,78.8052,78.7488,78.7488,6899.0
2017-03-02 11:30:00,97.79,97.79,97.65,97.67,20830.0,78.7408,78.7408,78.6281,78.6442,20830.0
2017-03-02 11:40:00,97.69,97.78,97.68,97.76,10349.0,78.6603,78.7327,78.6522,78.7166,10349.0
2017-03-02 11:50:00,97.76,97.81,97.74,97.81,6022.0,78.7166,78.7569,78.7005,78.7569,6022.0
2017-03-02 12:00:00,97.81,97.82,97.77,97.78,7995.0,78.7569,78.7649,78.7247,78.7327,7995.0
2017-03-02 12:10:00,97.78,97.78,97.72,97.75,12812.0,78.7327,78.7327,78.6844,78.7086,12812.0
2017-03-02 12:20:00,97.74,97.75,97.67,97.71,7769.0,78.7005,78.7086,78.6442,78.6764,7769.0
2017-03-02 12:30:00,97.71,97.77,97.7,97.77,11364.0,78.6764,78.7247,78.6683,78.7247,11364.0
2017-03-02 12:40:00,97.78,97.78,97.7,97.73,12689.0,78.7327,78.7327,78.6683,78.6925,12689.0
2017-03-02 12:50:00,97.72,97.8,97.71,97.79,11246.0,78.6844,78.7488,78.6764,78.7408,11246.0
2017-03-02 13:00:00,97.77,97.8,97.75,97.76,17135.0,78.7247,78.7488,78.7086,78.7166,17135.0
2017-03-02 13:10:00,97.75,97.76,97.73,97.73,7390.0,78.7086,78.7166,78.6925,78.6925,7390.0
2017-03-02 13:20:00,97.73,97.81,97.72,97.79,7729.0,78.6925,78.7569,78.6844,78.7408,7729.0
2017-03-02 13:30:00,97.82,97.82,97.76,97.77,11737.0,78.7649,78.7649,78.7166,78.7247,11737.0
2017-03-02 13:40:00,97.77,97.78,97.74,97.76,11736.0,78.7247,78.7327,78.7005,78.7166,11736.0
2017-03-02 13:50:00,97.74,97.79,97.71,97.77,24534.0,78.7005,78.7408,78.6764,78.7247,24534.0
2017-03-02 14:00:00,97.77,97.8,97.73,97.73,24961.0,78.7247,78.7488,78.6925,78.6925,24961.0
2017-03-02 14:10:00,97.73,97.75,97.68,97.69,25457.0,78.6925,78.7086,78.6522,78.6603,25457.0
2017-03-02 14:20:00,97.68,97.82,97.68,97.82,32266.0,78.6522,78.7649,78.6522,78.7649,32266.0
2017-03-02 14:30:00,97.81,97.87,97.79,97.87,16574.0,78.7569,78.8052,78.7408,78.8052,16574.0
2017-03-02 14:40:00,97.86,97.86,97.8,97.85,16129.0,78.7972,78.7972,78.7488,78.7891,16129.0
2017-03-02 14:50:00,97.86,97.86,97.79,97.8,115533.0,78.7972,78.7972,78.7408,78.7488,115533.0
2017-03-02 15:00:00,97.8,97.8,97.73,97.73,151846.0,78.7488,78.7488,78.6925,78.6925,151846.0
2017-03-02 15:10:00,97.74,97.76,97.58,97.64,69055.0,78.7005,78.7166,78.5717,78.62,69055.0
2017-03-02 15:20:00,97.62,97.68,97.62,97.68,15302.0,78.6039,78.6522,78.6039,78.6522,15302.0
2017-03-02 15:30:00,97.68,97.69,97.61,97.65,40076.0,78.6522,78.6603,78.5959,78.6281,40076.0
2017-03-02 15:40:00,97.65,97.66,97.51,97.54,39447.0,78.6281,78.6361,78.5153,78.5395,39447.0
2017-03-02 15:50:00,97.54,97.57,97.48,97.54,62377.0,78.5395,78.5636,78.4912,78.5395,62377.0
2017-03-03 09:30:00,97.52,97.66,97.52,97.63,27347.0,78.5234,78.6361,78.5234,78.612,27347.0
2017-03-03 09:40:00,97.64,97.66,97.53,97.57,30016.0,78.62,78.6361,78.5314,78.5636,30016.0
2017-03-03 09:50:00,97.59,97.61,97.48,97.51,17742.0,78.5797,78.5959,78.4912,78.5153,17742.0
2017-03-03 10:00:00,97.48,97.54,97.47,97.51,33400.0,78.4912,78.5395,78.4831,78.5153,33400.0
2017-03-03 10:10:00,97.51,97.57,97.5,97.5,28395.0,78.5153,78.5636,78.5073,78.5073,28395.0
2017-03-03 10:20:00,97.42,97.46,97.39,97.42,36916.0,78.4429,78.4751,78.4187,78.4429,36916.0
2017-03-03 10:30:00,97.42,97.42,97.35,97.4,19780.0,78.4429,78.4429,78.3865,78.4268,19780.0
2017-03-03 10:40:00,97.4,97.45,97.38,97.44,15348.0,78.4268,78.467,78.4107,78.459,15348.0
2017-03-03 10:50:00,97.43,97.49,97.41,97.43,7801.0,78.4509,78.4992,78.4348,78.4509,7801.0
2017-03-03 11:00:00,97.39,97.46,97.35,97.44,18496.0,78.4187,78.4751,78.3865,78.459,18496.0
2017-03-03 11:10:00,97.41,97.47,97.41,97.41,16486.0,78.4348,78.4831,78.4348,78.4348,16486.0
2017-03-03 11:20:00,97.42,97.45,97.38,97.38,13692.0,78.4429,78.467,78.4107,78.4107,13692.0
2017-03-03 11:30:00,97.38,97.42,97.36,97.39,22422.0,78.4107,78.4429,78.3946,78.4187,22422.0
2017-03-03 11:40:00,97.41,97.43,97.37,97.4,16849.0,78.4348,78.4509,78.4026,78.4268,16849.0
2017-03-03 11:50:00,97.39,97.45,97.39,97.44,8469.0,78.4187,78.467,78.4187,78.459,8469.0
2017-03-03 12:00:00,97.44,97.48,97.41,97.47,8962.0,78.459,78.4912,78.4348,78.4831,8962.0
2017-03-03 12:10:00,97.46,97.47,97.4,97.43,18984.0,78.4751,78.4831,78.4268,78.4509,18984.0
2017-03-03 12:20:00,97.43,97.45,97.41,97.45,10337.0,78.4509,78.467,78.4348,78.467,10337.0
2017-03-03 12:30:00,97.45,97.52,97.45,97.48,17860.0,78.467,78.5234,78.467,78.4912,17860.0
2017-03-03 12:40:00,97.47,97.53,97.47,97.49,12379.0,78.4831,78.5314,78.4831,78.4992,12379.0
2017-03-03 12:50:00,97.48,97.5,97.47,97.49,9641.0,78.4912,78.5073,78.4831,78.4992,9641.0
2017-03-03 13:00:00,97.48,97.56,97.38,97.49,35926.0,78.4912,78.5556,78.4107,78.4992,35926.0
2017-03-03 13:10:00,97.49,97.51,97.4,97.41,26442.0,78.4992,78.5153,78.4268,78.4348,26442.0
2017-03-03 13:20:00,97.39,97.46,97.39,97.43,11388.0,78.4187,78.4751,78.4187,78.4509,11388.0
2017-03-03 13:30:00,97.46,97.48,97.41,97.44,10778.0,78.4751,78.4912,78.4348,78.459,10778.0
2017-03-03 13:40:00,97.44,97.56,97.44,97.55,11595.0,78.459,78.5556,78.459,78.5475,11595.0
2017-03-03 13:50:00,97.56,97.58,97.53,97.53,11722.0,78.5556,78.5717,78.5314,78.5314,11722.0
2017-03-03 14:00:00,97.54,97.56,97.51,97.55,43525.0,78.5395,78.5556,78.5153,78.5475,43525.0
2017-03-03 14:10:00,97.55,97.59,97.47,97.48,38876.0,78.5475,78.5797,78.4831,78.4912,38876.0
2017-03-03 14:20:00,97.46,97.53,97.46,97.48,19924.0,78.4751,78.5314,78.4751,78.4912,19924.0
2017-03-03 14:30:00,97.49,97.57,97.48,97.57,24404.0,78.4992,78.5636,78.4912,78.5636,24404.0
2017-03-03 14:40:00,97.56,97.57,97.53,97.54,38607.0,78.5556,78.5636,78.5314,78.5395,38607.0
2017-03-03 14:50:00,97.55,97.59,97.54,97.58,20774.0,78.5475,78.5797,78.5395,78.5717,20774.0
2017-03-03 15:00:00,97.58,97.6,97.52,97.52,23044.0,78.5717,78.5878,78.5234,78.5234,23044.0
2017-03-03 15:10:00,97.52,97.56,97.5,97.55,12817.0,78.5234,78.5556,78.5073,78.5475,12817.0
2017-03-03 15:20:00,97.55,97.61,97.53,97.61,79070.0,78.5475,78.5959,78.5314,78.5959,79070.0
2017-03-03 15:30:00,97.6,97.65,97.58,97.65,44491.0,78.5878,78.6281,78.5717,78.6281,44491.0
2017-03-03 15:40:00,97.64,97.64,97.51,97.51,42062.0,78.62,78.62,78.5153,78.5153,42062.0
2017-03-03 15:50:00,97.5,97.58,97.48,97.57,307983.0,78.5073,78.5717,78.4912,78.5636,307983.0
2017-03-06 09:30:00,97.16,97.17,97.02,97.08,61508.0,78.2335,78.2416,78.1208,78.1691,61508.0
2017-03-06 09:40:00,97.07,97.14,97.06,97.14,32087.0,78.161,78.2174,78.153,78.2174,32087.0
2017-03-06 09:50:00,97.15,97.24,97.14,97.21,30455.0,78.2255,78.2979,78.2174,78.2738,30455.0
2017-03-06 10:00:00,97.21,97.23,97.13,97.23,66981.0,78.2738,78.2899,78.2094,78.2899,66981.0
2017-03-06 10:10:00,97.22,97.25,97.13,97.14,273339.0,78.2818,78.306,78.2094,78.2174,273339.0
2017-03-06 10:20:00,97.15,97.15,97.09,97.09,32171.0,78.2255,78.2255,78.1771,78.1771,32171.0
2017-03-06 10:30:00,97.12,97.12,96.96,97.01,35488.0,78.2013,78.2013,78.0725,78.1127,35488.0
2017-03-06 10:40:00,97.01,97.05,96.96,97.04,30550.0,78.1127,78.1449,78.0725,78.1369,30550.0
2017-03-06 10:50:00,97.04,97.04,96.96,96.99,26538.0,78.1369,78.1369,78.0725,78.0966,26538.0
2017-03-06 11:00:00,97.0,97.03,96.95,97.01,14602.0,78.1047,78.1288,78.0644,78.1127,14602.0
2017-03-06 11:10:00,97.01,97.1,97.0,97.09,22404.0,78.1127,78.1852,78.1047,78.1771,22404.0
2017-03-06 11:20:00,97.1,97.1,97.07,97.07,41786.0,78.1852,78.1852,78.161,78.161,41786.0
2017-03-06 11:30:00,97.06,97.08,97.01,97.01,18351.0,78.153,78.1691,78.1127,78.1127,18351.0
2017-03-06 11:40:00,97.01,97.05,97.0,97.02,40345.0,78.1127,78.1449,78.1047,78.1208,40345.0
2017-03-06 11:50:00,97.05,97.07,97.01,97.02,25107.0,78.1449,78.161,78.1127,78.1208,25107.0
2017-03-06 12:00:00,97.01,97.07,97.01,97.05,25227.0,78.1127,78.161,78.1127,78.1449,25227.0
2017-03-06 12:10:00,97.03,97.07,97.02,97.04,275432.0,78.1288,78.161,78.1208,78.1369,275432.0
2017-03-06 12:20:00,97.04,97.12,97.03,97.09,23368.0,78.1369,78.2013,78.1288,78.1771,23368.0
2017-03-06 12:30:00,97.08,97.13,97.08,97.1,15102.0,78.1691,78.2094,78.1691,78.1852,15102.0
2017-03-06 12:40:00,97.11,97.16,97.11,97.14,16960.0,78.1932,78.2335,78.1932,78.2174,16960.0
2017-03-06 12:50:00,97.13,97.16,97.11,97.15,12940.0,78.2094,78.2335,78.1932,78.2255,12940.0
2017-03-06 13:00:00,97.15,97.2,97.14,97.18,17845.0,78.2255,78.2657,78.2174,78.2496,17845.0
2017-03-06 13:10:00,97.18,97.25,97.17,97.25,20598.0,78.2496,78.306,78.2416,78.306,20598.0
2017-03-06 13:20:00,97.25,97.29,97.23,97.27,18158.0,78.306,78.3382,78.2899,78.3221,18158.0
2017-03-06 13:30:00,97.26,97.3,97.24,97.28,19482.0,78.314,78.3462,78.2979,78.3301,19482.0
2017-03-06 13:40:00,97.27,97.28,97.21,97.23,37806.0,78.3221,78.3301,78.2738,78.2899,37806.0
2017-03-06 13:50:00,97.24,97.25,97.2,97.24,17775.0,78.2979,78.306,78.2657,78.2979,17775.0
2017-03-06 14:00:00,97.23,97.24,97.2,97.23,52867.0,78.2899,78.2979,78.2657,78.2899,52867.0
2017-03-06 14:10:00,97.23,97.26,97.21,97.21,57935.0,78.2899,78.314,78.2738,78.2738,57935.0
2017-03-06 14:20:00,97.22,97.23,97.2,97.21,66626.0,78.2818,78.2899,78.2657,78.2738,66626.0
2017-03-06 14:30:00,97.2,97.24,97.19,97.23,20285.0,78.2657,78.2979,78.2577,78.2899,20285.0
2017-03-06 14:40:00,97.22,97.26,97.21,97.23,34523.0,78.2818,78.314,78.2738,78.2899,34523.0
2017-03-06 14:50:00,97.23,97.27,97.22,97.23,33620.0,78.2899,78.3221,78.2818,78.2899,33620.0
2017-03-06 15:00:00,97.24,97.29,97.24,97.29,29039.0,78.2979,78.3382,78.2979,78.3382,29039.0
2017-03-06 15:10:00,97.29,97.34,97.28,97.33,59163.0,78.3382,78.3784,78.3301,78.3704,59163.0
2017-03-06 15:20:00,97.34,97.34,97.28,97.28,32934.0,78.3784,78.3784,78.3301,78.3301,32934.0
2017-03-06 15:30:00,97.28,97.35,97.24,97.35,21752.0,78.3301,78.3865,78.2979,78.3865,21752.0
2017-03-06 15:40:00,97.35,97.38,97.34,97.37,24736.0,78.3865,78.4107,78.3784,78.4026,24736.0
2017-03-06 15:50:00,97.38,97.38,97.22,97.24,29542.0,78.4107,78.4107,78.2818,78.2979,29542.0
2017-03-07 09:30:00,97.39,97.39,96.92,96.98,57236.0,78.4187,78.4187,78.0403,78.0886,57236.0
2017-03-07 09:40:00,96.98,96.98,96.88,96.9,38354.0,78.0886,78.0886,78.0081,78.0242,38354.0
2017-03-07 09:50:00,96.89,96.99,96.85,96.97,40776.0,78.0161,78.0966,77.9839,78.0805,40776.0
2017-03-07 10:00:00,96.96,97.03,96.94,96.99,44114.0,78.0725,78.1288,78.0564,78.0966,44114.0
2017-03-07 10:10:00,96.98,97.05,96.97,97.04,36700.0,78.0886,78.1449,78.0805,78.1369,36700.0
2017-03-07 10:20:00,97.04,97.14,97.02,97.12,32562.0,78.1369,78.2174,78.1208,78.2013,32562.0
2017-03-07 10:30:00,97.12,97.18,97.11,97.13,54476.0,78.2013,78.2496,78.1932,78.2094,54476.0
2017-03-07 10:40:00,97.13,97.2,97.05,97.05,30434.0,78.2094,78.2657,78.1449,78.1449,30434.0
2017-03-07 10:50:00,97.05,97.08,97.05,97.08,10068.0,78.1449,78.1691,78.1449,78.1691,10068.0
2017-03-07 11:00:00,97.09,97.12,97.04,97.06,5990.0,78.1771,78.2013,78.1369,78.153,5990.0
2017-03-07 11:10:00,97.07,97.09,97.05,97.08,7662.0,78.161,78.1771,78.1449,78.1691,7662.0
2017-03-07 11:20:00,97.08,97.09,96.94,96.96,116460.0,78.1691,78.1771,78.0564,78.0725,116460.0
2017-03-07 11:30:00,96.92,96.99,96.91,96.96,13891.0,78.0403,78.0966,78.0322,78.0725,13891.0
2017-03-07 11:40:00,96.96,96.99,96.95,96.99,9470.0,78.0725,78.0966,78.0644,78.0966,9470.0
2017-03-07 11:50:00,97.02,97.02,96.98,97.0,8494.0,78.1208,78.1208,78.0886,78.1047,8494.0
2017-03-07 12:00:00,97.0,97.01,96.94,96.98,14055.0,78.1047,78.1127,78.0564,78.0886,14055.0
2017-03-07 12:10:00,96.98,96.98,96.94,96.96,10138.0,78.0886,78.0886,78.0564,78.0725,10138.0
2017-03-07 12:20:00,96.97,97.0,96.93,96.99,9388.0,78.0805,78.1047,78.0483,78.0966,9388.0
2017-03-07 12:30:00,96.98,97.02,96.96,96.99,11459.0,78.0886,78.1208,78.0725,78.0966,11459.0
2017-03-07 12:40:00,97.01,97.05,97.0,97.01,39950.0,78.1127,78.1449,78.1047,78.1127,39950.0
2017-03-07 12:50:00,97.01,97.04,97.0,97.04,6386.0,78.1127,78.1369,78.1047,78.1369,6386.0
2017-03-07 13:00:00,97.04,97.09,97.0,97.09,10160.0,78.1369,78.1771,78.1047,78.1771,10160.0
2017-03-07 13:10:00,97.09,97.09,97.04,97.06,19032.0,78.1771,78.1771,78.1369,78.153,19032.0
2017-03-07 13:20:00,97.06,97.07,97.04,97.04,10468.0,78.153,78.161,78.1369,78.1369,10468.0
2017-03-07 13:30:00,97.04,97.04,96.97,96.97,5612.0,78.1369,78.1369,78.0805,78.0805,5612.0
2017-03-07 13:40:00,96.95,96.99,96.93,96.98,36140.0,78.0644,78.0966,78.0483,78.0886,36140.0
2017-03-07 13:50:00,96.97,96.97,96.93,96.96,15897.0,78.0805,78.0805,78.0483,78.0725,15897.0
2017-03-07 14:00:00,96.94,96.98,96.93,96.95,51382.0,78.0564,78.0886,78.0483,78.0644,51382.0
2017-03-07 14:10:00,96.94,97.0,96.94,96.99,19405.0,78.0564,78.1047,78.0564,78.0966,19405.0
2017-03-07 14:20:00,96.99,97.0,96.97,96.98,24500.0,78.0966,78.1047,78.0805,78.0886,24500.0
2017-03-07 14:30:00,96.98,96.99,96.93,96.99,26070.0,78.0886,78.0966,78.0483,78.0966,26070.0
2017-03-07 14:40:00,96.98,97.02,96.96,96.98,17035.0,78.0886,78.1208,78.0725,78.0886,17035.0
2017-03-07 14:50:00,96.97,97.05,96.97,97.03,24091.0,78.0805,78.1449,78.0805,78.1288,24091.0
2017-03-07 15:00:00,97.03,97.03,96.98,96.98,27255.0,78.1288,78.1288,78.0886,78.0886,27255.0
2017-03-07 15:10:00,96.98,97.03,96.98,97.01,13698.0,78.0886,78.1288,78.0886,78.1127,13698.0
2017-03-07 15:20:00,97.02,97.05,96.94,96.96,65923.0,78.1208,78.1449,78.0564,78.0725,65923.0
2017-03-07 15:30:00,96.97,96.99,96.89,96.89,238890.0,78.0805,78.0966,78.0161,78.0161,238890.0
2017-03-07 15:40:00,96.89,96.89,96.8,96.84,54139.0,78.0161,78.0161,77.9436,77.9758,54139.0
2017-03-07 15:50:00,96.85,96.91,96.81,96.86,45579.0,77.9839,78.0322,77.9517,77.9919,45579.0
2017-03-08 09:30:00,97.05,97.13,96.98,97.1,35540.0,78.1449,78.2094,78.0886,78.1852,35540.0
2017-03-08 09:40:00,97.08,97.16,97.07,97.13,46877.0,78.1691,78.2335,78.161,78.2094,46877.0
2017-03-08 09:50:00,97.12,97.13,97.01,97.03,23533.0,78.2013,78.2094,78.1127,78.1288,23533.0
2017-03-08 10:00:00,97.04,97.07,96.92,96.94,66322.0,78.1369,78.161,78.0403,78.0564,66322.0
2017-03-08 10:10:00,96.94,96.95,96.87,96.89,32469.0,78.0564,78.0644,78.0,78.0161,32469.0
2017-03-08 10:20:00,96.89,97.03,96.89,97.0,44654.0,78.0161,78.1288,78.0161,78.1047,44654.0
2017-03-08 10:30:00,97.0,97.05,96.98,97.0,43516.0,78.1047,78.1449,78.0886,78.1047,43516.0
2017-03-08 10:40:00,97.01,97.05,96.94,96.95,15138.0,78.1127,78.1449,78.0564,78.0644,15138.0
2017-03-08 10:50:00,96.95,97.0,96.92,96.98,17355.0,78.0644,78.1047,78.0403,78.0886,17355.0
2017-03-08 11:00:00,96.97,97.02,96.89,96.92,23560.0,78.0805,78.1208,78.0161,78.0403,23560.0
2017-03-08 11:10:00,96.89,96.94,96.87,96.92,9708.0,78.0161,78.0564,78.0,78.0403,9708.0
2017-03-08 11:20:00,96.9,96.99,96.89,96.95,9005.0,78.0242,78.0966,78.0161,78.0644,9005.0
2017-03-08 11:30:00,96.94,96.95,96.83,96.9,9032.0,78.0564,78.0644,77.9678,78.0242,9032.0
2017-03-08 11:40:00,96.88,96.89,96.77,96.85,215719.0,78.0081,78.0161,77.9195,77.9839,215719.0
2017-03-08 11:50:00,96.85,96.87,96.81,96.84,14520.0,77.9839,78.0,77.9517,77.9758,14520.0
2017-03-08 12:00:00,96.81,96.9,96.8,96.86,64413.0,77.9517,78.0242,77.9436,77.9919,64413.0
2017-03-08 12:10:00,96.86,96.89,96.84,96.89,20457.0,77.9919,78.0161,77.9758,78.0161,20457.0
2017-03-08 12:20:00,96.88,96.93,96.88,96.92,7835.0,78.0081,78.0483,78.0081,78.0403,7835.0
2017-03-08 12:30:00,96.92,96.94,96.89,96.89,8606.0,78.0403,78.0564,78.0161,78.0161,8606.0
2017-03-08 12:40:00,96.9,96.95,96.88,96.94,12165.0,78.0242,78.0644,78.0081,78.0564,12165.0
2017-03-08 12:50:00,96.92,96.94,96.9,96.91,6677.0,78.0403,78.0564,78.0242,78.0322,6677.0
2017-03-08 13:00:00,96.91,96.95,96.89,96.93,15023.0,78.0322,78.0644,78.0161,78.0483,15023.0
2017-03-08 13:10:00,96.95,97.02,96.94,97.02,15721.0,78.0644,78.1208,78.0564,78.1208,15721.0
2017-03-08 13:20:00,96.98,97.0,96.96,96.97,13289.0,78.0886,78.1047,78.0725,78.0805,13289.0
2017-03-08 13:30:00,97.0,97.02,96.97,96.99,7999.0,78.1047,78.1208,78.0805,78.0966,7999.0
2017-03-08 13:40:00,97.0,97.01,96.93,96.95,16190.0,78.1047,78.1127,78.0483,78.0644,16190.0
2017-03-08 13:50:00,96.93,96.95,96.9,96.94,13546.0,78.0483,78.0644,78.0242,78.0564,13546.0
2017-03-08 14:00:00,96.93,96.94,96.85,96.87,26679.0,78.0483,78.0564,77.9839,78.0,26679.0
2017-03-08 14:10:00,96.86,96.86,96.78,96.79,44026.0,77.9919,77.9919,77.9275,77.9356,44026.0
2017-03-08 14:20:00,96.78,96.79,96.7,96.74,76277.0,77.9275,77.9356,77.8631,77.8953,76277.0
2017-03-08 14:30:00,96.74,96.77,96.69,96.77,22355.0,77.8953,77.9195,77.8551,77.9195,22355.0
2017-03-08 14:40:00,96.78,96.81,96.75,96.8,30546.0,77.9275,77.9517,77.9034,77.9436,30546.0
2017-03-08 14:50:00,96.8,96.86,96.79,96.83,28078.0,77.9436,77.9919,77.9356,77.9678,28078.0
2017-03-08 15:00:00,96.84,96.88,96.83,96.85,63965.0,77.9758,78.0081,77.9678,77.9839,63965.0
2017-03-08 15:10:00,96.86,96.87,96.79,96.8,21009.0,77.9919,78.0,77.9356,77.9436,21009.0
2017-03-08 15:20:00,96.79,96.83,96.74,96.76,25243.0,77.9356,77.9678,77.8953,77.9114,25243.0
2017-03-08 15:30:00,96.75,96.76,96.58,96.64,131155.0,77.9034,77.9114,77.7665,77.8148,131155.0
2017-03-08 15:40:00,96.64,96.66,96.56,96.63,97402.0,77.8148,77.8309,77.7504,77.8068,97402.0
2017-03-08 15:50:00,96.63,96.64,96.56,96.64,54032.0,77.8068,77.8148,77.7504,77.8148,54032.0
2017-03-09 09:30:00,96.71,96.75,96.64,96.75,41631.0,77.8712,77.9034,77.8148,77.9034,41631.0
2017-03-09 09:40:00,96.74,96.83,96.71,96.82,25595.0,77.8953,77.9678,77.8712,77.9597,25595.0
2017-03-09 09:50:00,96.8,96.86,96.75,96.75,10703.0,77.9436,77.9919,77.9034,77.9034,10703.0
2017-03-09 10:00:00,96.76,96.9,96.76,96.88,18042.0,77.9114,78.0242,77.9114,78.0081,18042.0
2017-03-09 10:10:00,96.89,96.93,96.85,96.87,31372.0,78.0161,78.0483,77.9839,78.0,31372.0
2017-03-09 10:20:00,96.86,96.87,96.81,96.84,15865.0,77.9919,78.0,77.9517,77.9758,15865.0
2017-03-09 10:30:00,96.83,96.84,96.73,96.73,20346.0,77.9678,77.9758,77.8873,77.8873,20346.0
2017-03-09 10:40:00,96.73,96.77,96.7,96.76,16250.0,77.8873,77.9195,77.8631,77.9114,16250.0
2017-03-09 10:50:00,96.76,96.8,96.74,96.77,13908.0,77.9114,77.9436,77.8953,77.9195,13908.0
2017-03-09 11:00:00,96.8,96.85,96.75,96.85,47363.0,77.9436,77.9839,77.9034,77.9839,47363.0
2017-03-09 11:10:00,96.84,96.85,96.78,96.8,7873.0,77.9758,77.9839,77.9275,77.9436,7873.0
2017-03-09 11:20:00,96.8,96.81,96.71,96.8,13746.0,77.9436,77.9517,77.8712,77.9436,13746.0
2017-03-09 11:30:00,96.81,96.83,96.79,96.81,21218.0,77.9517,77.9678,77.9356,77.9517,21218.0
2017-03-09 11:40:00,96.82,96.85,96.81,96.83,18146.0,77.9597,77.9839,77.9517,77.9678,18146.0
2017-03-09 11:50:00,96.84,96.87,96.75,96.77,31901.0,77.9758,78.0,77.9034,77.9195,31901.0
2017-03-09 12:00:00,96.76,96.82,96.76,96.76,11420.0,77.9114,77.9597,77.9114,77.9114,11420.0
2017-03-09 12:10:00,96.76,96.79,96.74,96.75,7393.0,77.9114,77.9356,77.8953,77.9034,7393.0
2017-03-09 12:20:00,96.76,96.76,96.7,96.74,15051.0,77.9114,77.9114,77.8631,77.8953,15051.0
2017-03-09 12:30:00,96.73,96.74,96.7,96.72,10939.0,77.8873,77.8953,77.8631,77.8792,10939.0
2017-03-09 12:40:00,96.73,96.75,96.7,96.75,18361.0,77.8873,77.9034,77.8631,77.9034,18361.0
2017-03-09 12:50:00,96.77,96.78,96.74,96.77,27129.0,77.9195,77.9275,77.8953,77.9195,27129.0
2017-03-09 13:00:00,96.78,96.8,96.76,96.8,8699.0,77.9275,77.9436,77.9114,77.9436,8699.0
2017-03-09 13:10:00,96.79,96.8,96.77,96.78,7377.0,77.9356,77.9436,77.9195,77.9275,7377.0
2017-03-09 13:20:00,96.78,96.79,96.7,96.7,17147.0,77.9275,77.9356,77.8631,77.8631,17147.0
2017-03-09 13:30:00,96.7,96.7,96.6,96.64,17929.0,77.8631,77.8631,77.7826,77.8148,17929.0
2017-03-09 13:40:00,96.64,96.67,96.6,96.61,13471.0,77.8148,77.839,77.7826,77.7906,13471.0
2017-03-09 13:50:00,96.63,96.66,96.6,96.6,5503.0,77.8068,77.8309,77.7826,77.7826,5503.0
2017-03-09 14:00:00,96.61,96.63,96.45,96.48,44253.0,77.7906,77.8068,77.6618,77.686,44253.0
2017-03-09 14:10:00,96.49,96.49,96.32,96.41,41305.0,77.694,77.694,77.5571,77.6296,41305.0
2017-03-09 14:20:00,96.41,96.51,96.4,96.47,105237.0,77.6296,77.7101,77.6216,77.6779,105237.0
2017-03-09 14:30:00,96.47,96.47,96.41,96.42,12926.0,77.6779,77.6779,77.6296,77.6377,12926.0
2017-03-09 14:40:00,96.42,96.48,96.37,96.46,37518.0,77.6377,77.686,77.5974,77.6699,37518.0
2017-03-09 14:50:00,96.46,96.53,96.45,96.53,50622.0,77.6699,77.7262,77.6618,77.7262,50622.0
2017-03-09 15:00:00,96.53,96.6,96.52,96.59,35520.0,77.7262,77.7826,77.7182,77.7745,35520.0
2017-03-09 15:10:00,96.61,96.67,96.58,96.67,25480.0,77.7906,77.839,77.7665,77.839,25480.0
2017-03-09 15:20:00,96.66,96.67,96.58,96.67,20370.0,77.8309,77.839,77.7665,77.839,20370.0
2017-03-09 15:30:00,96.67,96.77,96.67,96.72,78033.0,77.839,77.9195,77.839,77.8792,78033.0
2017-03-09 15:40:00,96.71,96.77,96.69,96.74,151738.0,77.8712,77.9195,77.8551,77.8953,151738.0
2017-03-09 15:50:00,96.73,96.74,96.69,96.73,52564.0,77.8873,77.8953,77.8551,77.8873,52564.0
2017-03-10 09:30:00,97.24,97.28,97.05,97.06,31290.0,78.2979,78.3301,78.1449,78.153,31290.0
2017-03-10 09:40:00,97.06,97.06,96.95,97.05,387719.0,78.153,78.153,78.0644,78.1449,387719.0
2017-03-10 09:50:00,97.03,97.16,97.03,97.16,23277.0,78.1288,78.2335,78.1288,78.2335,23277.0
2017-03-10 10:00:00,97.16,97.2,97.11,97.17,47019.0,78.2335,78.2657,78.1932,78.2416,47019.0
2017-03-10 10:10:00,97.17,97.19,97.07,97.17,26804.0,78.2416,78.2577,78.161,78.2416,26804.0
2017-03-10 10:20:00,97.16,97.17,97.04,97.05,32327.0,78.2335,78.2416,78.1369,78.1449,32327.0
2017-03-10 10:30:00,97.04,97.05,96.92,96.92,26816.0,78.1369,78.1449,78.0403,78.0403,26816.0
2017-03-10 10:40:00,96.88,96.96,96.86,96.91,35308.0,78.0081,78.0725,77.9919,78.0322,35308.0
2017-03-10 10:50:00,96.89,96.94,96.84,96.84,13977.0,78.0161,78.0564,77.9758,77.9758,13977.0
2017-03-10 11:00:00,96.83,96.89,96.75,96.8,35089.0,77.9678,78.0161,77.9034,77.9436,35089.0
2017-03-10 11:10:00,96.81,96.86,96.74,96.82,16208.0,77.9517,77.9919,77.8953,77.9597,16208.0
2017-03-10 11:20:00,96.83,96.95,96.82,96.93,16364.0,77.9678,78.0644,77.9597,78.0483,16364.0
2017-03-10 11:30:00,96.95,96.95,96.86,96.89,19994.0,78.0644,78.0644,77.9919,78.0161,19994.0
2017-03-10 11:40:00,96.87,96.89,96.81,96.87,6082.0,78.0,78.0161,77.9517,78.0,6082.0
2017-03-10 11:50:00,96.87,96.93,96.86,96.87,18414.0,78.0,78.0483,77.9919,78.0,18414.0
2017-03-10 12:00:00,96.88,96.88,96.82,96.88,15791.0,78.0081,78.0081,77.9597,78.0081,15791.0
2017-03-10 12:10:00,96.87,96.93,96.86,96.89,6916.0,78.0,78.0483,77.9919,78.0161,6916.0
2017-03-10 12:20:00,96.9,96.95,96.89,96.94,7810.0,78.0242,78.0644,78.0161,78.0564,7810.0
2017-03-10 12:30:00,96.94,96.94,96.87,96.88,8734.0,78.0564,78.0564,78.0,78.0081,8734.0
2017-03-10 12:40:00,96.87,96.88,96.83,96.86,15176.0,78.0,78.0081,77.9678,77.9919,15176.0
2017-03-10 12:50:00,96.85,96.85,96.69,96.76,20613.0,77.9839,77.9839,77.8551,77.9114,20613.0
2017-03-10 13:00:00,96.79,96.8,96.61,96.66,24542.0,77.9356,77.9436,77.7906,77.8309,24542.0
2017-03-10 13:10:00,96.67,96.74,96.66,96.72,18664.0,77.839,77.8953,77.8309,77.8792,18664.0
2017-03-10 13:20:00,96.74,96.75,96.7,96.74,10598.0,77.8953,77.9034,77.8631,77.8953,10598.0
2017-03-10 13:30:00,96.74,96.76,96.68,96.71,10763.0,77.8953,77.9114,77.847,77.8712,10763.0
2017-03-10 13:40:00,96.72,96.82,96.71,96.81,7990.0,77.8792,77.9597,77.8712,77.9517,7990.0
2017-03-10 13:50:00,96.79,96.85,96.78,96.84,17811.0,77.9356,77.9839,77.9275,77.9758,17811.0
2017-03-10 14:00:00,96.86,96.86,96.79,96.82,14573.0,77.9919,77.9919,77.9356,77.9597,14573.0
2017-03-10 14:10:00,96.82,96.93,96.81,96.89,29050.0,77.9597,78.0483,77.9517,78.0161,29050.0
2017-03-10 14:20:00,96.9,96.95,96.89,96.93,25485.0,78.0242,78.0644,78.0161,78.0483,25485.0
2017-03-10 14:30:00,96.92,96.96,96.88,96.96,25128.0,78.0403,78.0725,78.0081,78.0725,25128.0
2017-03-10 14:40:00,96.94,96.96,96.92,96.94,15634.0,78.0564,78.0725,78.0403,78.0564,15634.0
2017-03-10 14:50:00,96.94,96.96,96.89,96.93,26731.0,78.0564,78.0725,78.0161,78.0483,26731.0
2017-03-10 15:00:00,96.93,96.98,96.91,96.92,28050.0,78.0483,78.0886,78.0322,78.0403,28050.0
2017-03-10 15:10:00,96.92,96.96,96.91,96.94,108007.0,78.0403,78.0725,78.0322,78.0564,108007.0
2017-03-10 15:20:00,96.94,97.02,96.94,97.02,27655.0,78.0564,78.1208,78.0564,78.1208,27655.0
2017-03-10 15:30:00,97.02,97.05,96.98,96.99,20940.0,78.1208,78.1449,78.0886,78.0966,20940.0
2017-03-10 15:40:00,96.99,97.02,96.94,97.01,33654.0,78.0966,78.1208,78.0564,78.1127,33654.0
2017-03-10 15:50:00,97.01,97.06,96.94,97.03,28597.0,78.1127,78.153,78.0564,78.1288,28597.0
2017-03-13 09:30:00,97.0,97.1,96.91,96.99,21837.0,78.1047,78.1852,78.0322,78.0966,21837.0
2017-03-13 09:40:00,97.0,97.03,96.94,97.0,118428.0,78.1047,78.1288,78.0564,78.1047,118428.0
2017-03-13 09:50:00,96.98,97.0,96.93,96.94,13781.0,78.0886,78.1047,78.0483,78.0564,13781.0
2017-03-13 10:00:00,96.92,97.0,96.91,96.91,68504.0,78.0403,78.1047,78.0322,78.0322,68504.0
2017-03-13 10:10:00,96.91,97.04,96.91,96.98,60220.0,78.0322,78.1369,78.0322,78.0886,60220.0
2017-03-13 10:20:00,96.98,96.99,96.9,96.97,30217.0,78.0886,78.0966,78.0242,78.0805,30217.0
2017-03-13 10:30:00,96.98,97.02,96.94,96.98,29241.0,78.0886,78.1208,78.0564,78.0886,29241.0
2017-03-13 10:40:00,96.97,96.97,96.9,96.93,33037.0,78.0805,78.0805,78.0242,78.0483,33037.0
2017-03-13 10:50:00,96.92,96.96,96.91,96.95,24430.0,78.0403,78.0725,78.0322,78.0644,24430.0
2017-03-13 11:00:00,96.95,96.96,96.91,96.94,33419.0,78.0644,78.0725,78.0322,78.0564,33419.0
2017-03-13 11:10:00,96.93,96.93,96.83,96.85,19644.0,78.0483,78.0483,77.9678,77.9839,19644.0
2017-03-13 11:20:00,96.85,96.85,96.8,96.83,15576.0,77.9839,77.9839,77.9436,77.9678,15576.0
2017-03-13 11:30:00,96.83,96.87,96.8,96.87,31959.0,77.9678,78.0,77.9436,78.0,31959.0
2017-03-13 11:40:00,96.87,96.91,96.85,96.89,25104.0,78.0,78.0322,77.9839,78.0161,25104.0
2017-03-13 11:50:00,96.87,96.97,96.87,96.95,28214.0,78.0,78.0805,78.0,78.0644,28214.0
2017-03-13 12:00:00,96.96,96.98,96.92,96.93,19180.0,78.0725,78.0886,78.0403,78.0483,19180.0
2017-03-13 12:10:00,96.92,96.92,96.85,96.86,16995.0,78.0403,78.0403,77.9839,77.9919,16995.0
2017-03-13 12:20:00,96.86,96.88,96.84,96.86,13616.0,77.9919,78.0081,77.9758,77.9919,13616.0
2017-03-13 12:30:00,96.84,96.87,96.83,96.85,20649.0,77.9758,78.0,77.9678,77.9839,20649.0
2017-03-13 12:40:00,96.86,96.92,96.85,96.91,29989.0,77.9919,78.0403,77.9839,78.0322,29989.0
2017-03-13 12:50:00,96.9,96.92,96.89,96.9,16041.0,78.0242,78.0403,78.0161,78.0242,16041.0
2017-03-13 13:00:00,96.89,96.93,96.89,96.91,31893.0,78.0161,78.0483,78.0161,78.0322,31893.0
2017-03-13 13:10:00,96.91,96.91,96.84,96.85,33705.0,78.0322,78.0322,77.9758,77.9839,33705.0
2017-03-13 13:20:00,96.85,96.88,96.85,96.87,13361.0,77.9839,78.0081,77.9839,78.0,13361.0
2017-03-13 13:30:00,96.85,96.86,96.81,96.85,13493.0,77.9839,77.9919,77.9517,77.9839,13493.0
2017-03-13 13:40:00,96.84,96.88,96.83,96.84,133979.0,77.9758,78.0081,77.9678,77.9758,133979.0
2017-03-13 13:50:00,96.84,96.87,96.83,96.87,57158.0,77.9758,78.0,77.9678,78.0,57158.0
2017-03-13 14:00:00,96.86,96.87,96.84,96.85,33301.0,77.9919,78.0,77.9758,77.9839,33301.0
2017-03-13 14:10:00,96.85,96.88,96.83,96.85,29859.0,77.9839,78.0081,77.9678,77.9839,29859.0
2017-03-13 14:20:00,96.86,96.92,96.84,96.9,31923.0,77.9919,78.0403,77.9758,78.0242,31923.0
2017-03-13 14:30:00,96.9,96.93,96.88,96.91,32768.0,78.0242,78.0483,78.0081,78.0322,32768.0
2017-03-13 14:40:00,96.91,96.92,96.87,96.89,49953.0,78.0322,78.0403,78.0,78.0161,49953.0
2017-03-13 14:50:00,96.9,96.94,96.88,96.94,30369.0,78.0242,78.0564,78.0081,78.0564,30369.0
2017-03-13 15:00:00,96.94,96.96,96.9,96.94,48009.0,78.0564,78.0725,78.0242,78.0564,48009.0
2017-03-13 15:10:00,96.94,96.96,96.89,96.91,37675.0,78.0564,78.0725,78.0161,78.0322,37675.0
2017-03-13 15:20:00,96.9,96.93,96.89,96.9,29417.0,78.0242,78.0483,78.0161,78.0242,29417.0
2017-03-13 15:30:00,96.91,96.92,96.88,96.89,50686.0,78.0322,78.0403,78.0081,78.0161,50686.0
2017-03-13 15:40:00,96.89,96.98,96.88,96.97,27429.0,78.0161,78.0886,78.0081,78.0805,27429.0
2017-03-13 15:50:00,96.97,96.98,96.92,96.95,158851.0,78.0805,78.0886,78.0403,78.0644,158851.0
2017-03-14 09:30:00,96.73,96.73,96.53,96.63,26925.0,77.8873,77.8873,77.7262,77.8068,26925.0
2017-03-14 09:40:00,96.63,96.66,96.54,96.55,11662.0,77.8068,77.8309,77.7343,77.7423,11662.0
2017-03-14 09:50:00,96.56,96.56,96.43,96.48,31682.0,77.7504,77.7504,77.6457,77.686,31682.0
2017-03-14 10:00:00,96.49,96.5,96.4,96.42,41221.0,77.694,77.7021,77.6216,77.6377,41221.0
2017-03-14 10:10:00,96.43,96.47,96.32,96.32,37767.0,77.6457,77.6779,77.5571,77.5571,37767.0
2017-03-14 10:20:00,96.3,96.36,96.29,96.32,54002.0,77.541,77.5893,77.533,77.5571,54002.0
2017-03-14 10:30:00,96.31,96.39,96.27,96.36,29608.0,77.5491,77.6135,77.5169,77.5893,29608.0
2017-03-14 10:40:00,96.33,96.33,96.25,96.28,10815.0,77.5652,77.5652,77.5008,77.5249,10815.0
2017-03-14 10:50:00,96.3,96.41,96.29,96.41,52883.0,77.541,77.6296,77.533,77.6296,52883.0
2017-03-14 11:00:00,96.42,96.45,96.38,96.39,21804.0,77.6377,77.6618,77.6055,77.6135,21804.0
2017-03-14 11:10:00,96.39,96.55,96.33,96.53,23059.0,77.6135,77.7423,77.5652,77.7262,23059.0
2017-03-14 11:20:00,96.51,96.59,96.47,96.56,18651.0,77.7101,77.7745,77.6779,77.7504,18651.0
2017-03-14 11:30:00,96.55,96.57,96.51,96.55,18576.0,77.7423,77.7584,77.7101,77.7423,18576.0
2017-03-14 11:40:00,96.57,96.59,96.51,96.56,13454.0,77.7584,77.7745,77.7101,77.7504,13454.0
2017-03-14 11:50:00,96.57,96.62,96.56,96.59,11275.0,77.7584,77.7987,77.7504,77.7745,11275.0
2017-03-14 12:00:00,96.6,96.63,96.42,96.42,20128.0,77.7826,77.8068,77.6377,77.6377,20128.0
2017-03-14 12:10:00,96.42,96.43,96.37,96.37,11962.0,77.6377,77.6457,77.5974,77.5974,11962.0
2017-03-14 12:20:00,96.4,96.45,96.39,96.44,9635.0,77.6216,77.6618,77.6135,77.6538,9635.0
2017-03-14 12:30:00,96.44,96.47,96.39,96.41,11860.0,77.6538,77.6779,77.6135,77.6296,11860.0
2017-03-14 12:40:00,96.43,96.44,96.42,96.43,3633.0,77.6457,77.6538,77.6377,77.6457,3633.0
2017-03-14 12:50:00,96.42,96.42,96.39,96.41,6920.0,77.6377,77.6377,77.6135,77.6296,6920.0
2017-03-14 13:00:00,96.44,96.46,96.41,96.41,9698.0,77.6538,77.6699,77.6296,77.6296,9698.0
2017-03-14 13:10:00,96.42,96.54,96.4,96.49,31351.0,77.6377,77.7343,77.6216,77.694,31351.0
2017-03-14 13:20:00,96.5,96.57,96.47,96.55,14036.0,77.7021,77.7584,77.6779,77.7423,14036.0
2017-03-14 13:30:00,96.54,96.55,96.51,96.53,15743.0,77.7343,77.7423,77.7101,77.7262,15743.0
2017-03-14 13:40:00,96.54,96.56,96.48,96.52,46058.0,77.7343,77.7504,77.686,77.7182,46058.0
2017-03-14 13:50:00,96.52,96.54,96.47,96.5,4173.0,77.7182,77.7343,77.6779,77.7021,4173.0
2017-03-14 14:00:00,96.5,96.55,96.49,96.54,34901.0,77.7021,77.7423,77.694,77.7343,34901.0
2017-03-14 14:10:00,96.54,96.54,96.45,96.49,30133.0,77.7343,77.7343,77.6618,77.694,30133.0
2017-03-14 14:20:00,96.5,96.54,96.48,96.52,17582.0,77.7021,77.7343,77.686,77.7182,17582.0
2017-03-14 14:30:00,96.53,96.6,96.52,96.59,14914.0,77.7262,77.7826,77.7182,77.7745,14914.0
2017-03-14 14:40:00,96.58,96.59,96.53,96.55,123558.0,77.7665,77.7745,77.7262,77.7423,123558.0
2017-03-14 14:50:00,96.55,96.55,96.5,96.53,15314.0,77.7423,77.7423,77.7021,77.7262,15314.0
2017-03-14 15:00:00,96.53,96.6,96.52,96.58,46906.0,77.7262,77.7826,77.7182,77.7665,46906.0
2017-03-14 15:10:00,96.58,96.6,96.57,96.59,20832.0,77.7665,77.7826,77.7584,77.7745,20832.0
2017-03-14 15:20:00,96.6,96.64,96.58,96.64,10450.0,77.7826,77.8148,77.7665,77.8148,10450.0
2017-03-14 15:30:00,96.63,96.64,96.6,96.61,8467.0,77.8068,77.8148,77.7826,77.7906,8467.0
2017-03-14 15:40:00,96.6,96.64,96.56,96.64,69255.0,77.7826,77.8148,77.7504,77.8148,69255.0
2017-03-14 15:50:00,96.63,96.64,96.59,96.6,29905.0,77.8068,77.8148,77.7745,77.7826,29905.0
2017-03-15 09:30:00,96.86,96.9,96.67,96.8,45408.0,77.9919,78.0242,77.839,77.9436,45408.0
2017-03-15 09:40:00,96.78,96.89,96.78,96.89,39270.0,77.9275,78.0161,77.9275,78.0161,39270.0
2017-03-15 09:50:00,96.89,96.93,96.89,96.9,14632.0,78.0161,78.0483,78.0161,78.0242,14632.0
2017-03-15 10:00:00,96.9,96.94,96.89,96.92,38562.0,78.0242,78.0564,78.0161,78.0403,38562.0
2017-03-15 10:10:00,96.93,96.95,96.87,96.88,14113.0,78.0483,78.0644,78.0,78.0081,14113.0
2017-03-15 10:20:00,96.89,96.99,96.89,96.99,33750.0,78.0161,78.0966,78.0161,78.0966,33750.0
2017-03-15 10:30:00,96.98,97.0,96.95,96.98,31012.0,78.0886,78.1047,78.0644,78.0886,31012.0
2017-03-15 10:40:00,96.97,96.98,96.9,96.92,17949.0,78.0805,78.0886,78.0242,78.0403,17949.0
2017-03-15 10:50:00,96.92,96.94,96.9,96.94,7577.0,78.0403,78.0564,78.0242,78.0564,7577.0
2017-03-15 11:00:00,96.94,96.99,96.94,96.98,86359.0,78.0564,78.0966,78.0564,78.0886,86359.0
2017-03-15 11:10:00,96.99,97.0,96.96,96.97,42284.0,78.0966,78.1047,78.0725,78.0805,42284.0
2017-03-15 11:20:00,96.97,96.99,96.96,96.99,60727.0,78.0805,78.0966,78.0725,78.0966,60727.0
2017-03-15 11:30:00,96.98,97.03,96.96,97.01,23045.0,78.0886,78.1288,78.0725,78.1127,23045.0
2017-03-15 11:40:00,97.0,97.01,96.96,96.96,9065.0,78.1047,78.1127,78.0725,78.0725,9065.0
2017-03-15 11:50:00,96.96,96.97,96.95,96.97,5370.0,78.0725,78.0805,78.0644,78.0805,5370.0
2017-03-15 12:00:00,96.98,97.03,96.98,97.03,12588.0,78.0886,78.1288,78.0886,78.1288,12588.0
2017-03-15 12:10:00,97.03,97.04,97.0,97.02,9501.0,78.1288,78.1369,78.1047,78.1208,9501.0
2017-03-15 12:20:00,97.02,97.05,97.01,97.03,32131.0,78.1208,78.1449,78.1127,78.1288,32131.0
2017-03-15 12:30:00,97.03,97.12,97.02,97.1,17633.0,78.1288,78.2013,78.1208,78.1852,17633.0
2017-03-15 12:40:00,97.1,97.15,97.08,97.15,23589.0,78.1852,78.2255,78.1691,78.2255,23589.0
2017-03-15 12:50:00,97.15,97.16,97.11,97.12,7644.0,78.2255,78.2335,78.1932,78.2013,7644.0
2017-03-15 13:00:00,97.13,97.16,97.09,97.12,9227.0,78.2094,78.2335,78.1771,78.2013,9227.0
2017-03-15 13:10:00,97.11,97.11,97.02,97.03,7402.0,78.1932,78.1932,78.1208,78.1288,7402.0
2017-03-15 13:20:00,97.02,97.03,96.99,97.03,6829.0,78.1208,78.1288,78.0966,78.1288,6829.0
2017-03-15 13:30:00,97.01,97.04,96.99,97.03,12928.0,78.1127,78.1369,78.0966,78.1288,12928.0
2017-03-15 13:40:00,97.03,97.04,97.0,97.03,14512.0,78.1288,78.1369,78.1047,78.1288,14512.0
2017-03-15 13:50:00,97.02,97.02,96.98,97.0,8603.0,78.1208,78.1208,78.0886,78.1047,8603.0
2017-03-15 14:00:00,97.01,97.35,97.01,97.21,71174.0,78.1127,78.3865,78.1127,78.2738,71174.0
2017-03-15 14:10:00,97.19,97.33,97.19,97.2,23935.0,78.2577,78.3704,78.2577,78.2657,23935.0
2017-03-15 14:20:00,97.23,97.32,97.22,97.22,17006.0,78.2899,78.3623,78.2818,78.2818,17006.0
2017-03-15 14:30:00,97.23,97.26,97.13,97.24,40093.0,78.2899,78.314,78.2094,78.2979,40093.0
2017-03-15 14:40:00,97.25,97.44,97.21,97.39,61439.0,78.306,78.459,78.2738,78.4187,61439.0
2017-03-15 14:50:00,97.4,97.45,97.28,97.33,34141.0,78.4268,78.467,78.3301,78.3704,34141.0
2017-03-15 15:00:00,97.33,97.36,97.26,97.31,57391.0,78.3704,78.3946,78.314,78.3543,57391.0
2017-03-15 15:10:00,97.32,97.45,97.29,97.44,34236.0,78.3623,78.467,78.3382,78.459,34236.0
2017-03-15 15:20:00,97.43,97.44,97.36,97.44,30905.0,78.4509,78.459,78.3946,78.459,30905.0
2017-03-15 15:30:00,97.43,97.59,97.43,97.54,25845.0,78.4509,78.5797,78.4509,78.5395,25845.0
2017-03-15 15:40:00,97.54,97.54,97.37,97.4,32627.0,78.5395,78.5395,78.4026,78.4268,32627.0
2017-03-15 15:50:00,97.41,97.48,97.37,97.39,164796.0,78.4348,78.4912,78.4026,78.4187,164796.0
2017-03-16 09:30:00,97.53,97.53,97.43,97.48,29415.0,78.5314,78.5314,78.4509,78.4912,29415.0
2017-03-16 09:40:00,97.46,97.56,97.45,97.48,1185753.0,78.4751,78.5556,78.467,78.4912,1185753.0
2017-03-16 09:50:00,97.49,97.56,97.45,97.49,18215.0,78.4992,78.5556,78.467,78.4992,18215.0
2017-03-16 10:00:00,97.48,97.57,97.47,97.52,38980.0,78.4912,78.5636,78.4831,78.5234,38980.0
2017-03-16 10:10:00,97.52,97.53,97.36,97.36,46139.0,78.5234,78.5314,78.3946,78.3946,46139.0
2017-03-16 10:20:00,97.36,97.37,97.28,97.35,30474.0,78.3946,78.4026,78.3301,78.3865,30474.0
2017-03-16 10:30:00,97.36,97.39,97.31,97.32,14100.0,78.3946,78.4187,78.3543,78.3623,14100.0
2017-03-16 10:40:00,97.31,97.42,97.3,97.41,34663.0,78.3543,78.4429,78.3462,78.4348,34663.0
2017-03-16 10:50:00,97.41,97.41,97.29,97.35,9756.0,78.4348,78.4348,78.3382,78.3865,9756.0
2017-03-16 11:00:00,97.34,97.35,97.17,97.27,62624.0,78.3784,78.3865,78.2416,78.3221,62624.0
2017-03-16 11:10:00,97.27,97.27,97.15,97.17,28091.0,78.3221,78.3221,78.2255,78.2416,28091.0
2017-03-16 11:20:00,97.16,97.21,97.11,97.18,13432.0,78.2335,78.2738,78.1932,78.2496,13432.0
2017-03-16 11:30:00,97.2,97.2,97.12,97.16,15438.0,78.2657,78.2657,78.2013,78.2335,15438.0
2017-03-16 11:40:00,97.15,97.21,97.15,97.18,35685.0,78.2255,78.2738,78.2255,78.2496,35685.0
2017-03-16 11:50:00,97.18,97.27,97.17,97.25,14735.0,78.2496,78.3221,78.2416,78.306,14735.0
2017-03-16 12:00:00,97.25,97.26,97.17,97.17,6555.0,78.306,78.314,78.2416,78.2416,6555.0
2017-03-16 12:10:00,97.2,97.27,97.19,97.26,20771.0,78.2657,78.3221,78.2577,78.314,20771.0
2017-03-16 12:20:00,97.26,97.34,97.24,97.31,37662.0,78.314,78.3784,78.2979,78.3543,37662.0
2017-03-16 12:30:00,97.32,97.34,97.27,97.3,25479.0,78.3623,78.3784,78.3221,78.3462,25479.0
2017-03-16 12:40:00,97.29,97.37,97.29,97.32,15056.0,78.3382,78.4026,78.3382,78.3623,15056.0
2017-03-16 12:50:00,97.33,97.34,97.31,97.33,36814.0,78.3704,78.3784,78.3543,78.3704,36814.0
2017-03-16 13:00:00,97.33,97.34,97.29,97.29,7580.0,78.3704,78.3784,78.3382,78.3382,7580.0
2017-03-16 13:10:00,97.29,97.3,97.22,97.24,30027.0,78.3382,78.3462,78.2818,78.2979,30027.0
2017-03-16 13:20:00,97.25,97.26,97.22,97.22,7051.0,78.306,78.314,78.2818,78.2818,7051.0
2017-03-16 13:30:00,97.22,97.29,97.21,97.25,32168.0,78.2818,78.3382,78.2738,78.306,32168.0
2017-03-16 13:40:00,97.24,97.33,97.22,97.32,12918.0,78.2979,78.3704,78.2818,78.3623,12918.0
2017-03-16 13:50:00,97.33,97.36,97.3,97.31,21171.0,78.3704,78.3946,78.3462,78.3543,21171.0
2017-03-16 14:00:00,97.31,97.33,97.3,97.31,25407.0,78.3543,78.3704,78.3462,78.3543,25407.0
2017-03-16 14:10:00,97.32,97.34,97.3,97.31,18842.0,78.3623,78.3784,78.3462,78.3543,18842.0
2017-03-16 14:20:00,97.32,97.32,97.28,97.31,22361.0,78.3623,78.3623,78.3301,78.3543,22361.0
2017-03-16 14:30:00,97.31,97.33,97.3,97.3,14928.0,78.3543,78.3704,78.3462,78.3462,14928.0
2017-03-16 14:40:00,97.3,97.3,97.14,97.17,37894.0,78.3462,78.3462,78.2174,78.2416,37894.0
2017-03-16 14:50:00,97.16,97.17,97.12,97.12,15308.0,78.2335,78.2416,78.2013,78.2013,15308.0
2017-03-16 15:00:00,97.13,97.15,97.08,97.14,10547.0,78.2094,78.2255,78.1691,78.2174,10547.0
2017-03-16 15:10:00,97.14,97.21,97.13,97.2,13267.0,78.2174,78.2738,78.2094,78.2657,13267.0
2017-03-16 15:20:00,97.2,97.24,97.17,97.18,58778.0,78.2657,78.2979,78.2416,78.2496,58778.0
2017-03-16 15:30:00,97.19,97.22,97.14,97.2,93442.0,78.2577,78.2818,78.2174,78.2657,93442.0
2017-03-16 15:40:00,97.2,97.25,97.19,97.2,43378.0,78.2657,78.306,78.2577,78.2657,43378.0
2017-03-16 15:50:00,97.19,97.27,97.14,97.25,43470.0,78.2577,78.3221,78.2174,78.306,43470.0
2017-03-17 09:30:00,97.4,97.4,97.22,97.24,57280.0,78.4268,78.4268,78.2818,78.2979,57280.0
2017-03-17 09:40:00,97.23,97.31,97.22,97.31,19151.0,78.2899,78.3543,78.2818,78.3543,19151.0
2017-03-17 09:50:00,97.3,97.35,97.29,97.3,12717.0,78.3462,78.3865,78.3382,78.3462,12717.0
2017-03-17 10:00:00,97.28,97.28,97.19,97.26,36477.0,78.3301,78.3301,78.2577,78.314,36477.0
2017-03-17 10:10:00,97.26,97.28,97.18,97.2,21814.0,78.314,78.3301,78.2496,78.2657,21814.0
2017-03-17 10:20:00,97.2,97.21,97.15,97.21,22157.0,78.2657,78.2738,78.2255,78.2738,22157.0
2017-03-17 10:30:00,97.22,97.22,97.13,97.16,21779.0,78.2818,78.2818,78.2094,78.2335,21779.0
2017-03-17 10:40:00,97.18,97.18,97.1,97.12,18626.0,78.2496,78.2496,78.1852,78.2013,18626.0
2017-03-17 10:50:00,97.14,97.15,97.09,97.13,19088.0,78.2174,78.2255,78.1771,78.2094,19088.0
2017-03-17 11:00:00,97.13,97.13,97.05,97.11,17876.0,78.2094,78.2094,78.1449,78.1932,17876.0
2017-03-17 11:10:00,97.09,97.13,97.08,97.11,7854.0,78.1771,78.2094,78.1691,78.1932,7854.0
2017-03-17 11:20:00,97.11,97.14,97.08,97.1,14280.0,78.1932,78.2174,78.1691,78.1852,14280.0
2017-03-17 11:30:00,97.1,97.11,97.01,97.05,15596.0,78.1852,78.1932,78.1127,78.1449,15596.0
2017-03-17 11:40:00,97.06,97.12,97.06,97.08,4895.0,78.153,78.2013,78.153,78.1691,4895.0
2017-03-17 11:50:00,97.08,97.14,97.07,97.14,23770.0,78.1691,78.2174,78.161,78.2174,23770.0
2017-03-17 12:00:00,97.16,97.18,97.14,97.18,9559.0,78.2335,78.2496,78.2174,78.2496,9559.0
2017-03-17 12:10:00,97.16,97.19,97.15,97.19,6362.0,78.2335,78.2577,78.2255,78.2577,6362.0
2017-03-17 12:20:00,97.2,97.22,97.16,97.16,12193.0,78.2657,78.2818,78.2335,78.2335,12193.0
2017-03-17 12:30:00,97.16,97.19,97.16,97.17,7009.0,78.2335,78.2577,78.2335,78.2416,7009.0
2017-03-17 12:40:00,97.16,97.19,97.16,97.18,7622.0,78.2335,78.2577,78.2335,78.2496,7622.0
2017-03-17 12:50:00,97.18,97.18,97.14,97.15,19321.0,78.2496,78.2496,78.2174,78.2255,19321.0
2017-03-17 13:00:00,97.16,97.19,97.15,97.19,6162.0,78.2335,78.2577,78.2255,78.2577,6162.0
2017-03-17 13:10:00,97.19,97.26,97.17,97.26,3417.0,78.2577,78.314,78.2416,78.314,3417.0
2017-03-17 13:20:00,97.25,97.27,97.23,97.26,6836.0,78.306,78.3221,78.2899,78.314,6836.0
2017-03-17 13:30:00,97.25,97.3,97.23,97.27,16199.0,78.306,78.3462,78.2899,78.3221,16199.0
2017-03-17 13:40:00,97.27,97.28,97.22,97.25,12633.0,78.3221,78.3301,78.2818,78.306,12633.0
2017-03-17 13:50:00,97.25,97.27,97.24,97.26,13235.0,78.306,78.3221,78.2979,78.314,13235.0
2017-03-17 14:00:00,97.27,97.33,97.26,97.33,17837.0,78.3221,78.3704,78.314,78.3704,17837.0
2017-03-17 14:10:00,97.32,97.4,97.32,97.4,13524.0,78.3623,78.4268,78.3623,78.4268,13524.0
2017-03-17 14:20:00,97.4,97.4,97.32,97.34,33841.0,78.4268,78.4268,78.3623,78.3784,33841.0
2017-03-17 14:30:00,97.34,97.36,97.31,97.33,21454.0,78.3784,78.3946,78.3543,78.3704,21454.0
2017-03-17 14:40:00,97.33,97.35,97.31,97.31,22939.0,78.3704,78.3865,78.3543,78.3543,22939.0
2017-03-17 14:50:00,97.31,97.31,97.27,97.28,14394.0,78.3543,78.3543,78.3221,78.3301,14394.0
2017-03-17 15:00:00,97.28,97.31,97.27,97.27,12106.0,78.3301,78.3543,78.3221,78.3221,12106.0
2017-03-17 15:10:00,97.28,97.28,97.24,97.24,13578.0,78.3301,78.3301,78.2979,78.2979,13578.0
2017-03-17 15:20:00,97.25,97.25,97.17,97.19,49938.0,78.306,78.306,78.2416,78.2577,49938.0
2017-03-17 15:30:00,97.17,97.18,97.08,97.15,11839.0,78.2416,78.2496,78.1691,78.2255,11839.0
2017-03-17 15:40:00,97.15,97.17,97.12,97.16,28503.0,78.2255,78.2416,78.2013,78.2335,28503.0
2017-03-17 15:50:00,97.17,97.21,97.02,97.02,62704.0,78.2416,78.2738,78.1208,78.1208,62704.0
2017-03-20 09:30:00,96.99,96.99,96.77,96.8,56367.0,78.0966,78.0966,77.9195,77.9436,56367.0
2017-03-20 09:40:00,96.82,96.86,96.78,96.85,23426.0,77.9597,77.9919,77.9275,77.9839,23426.0
2017-03-20 09:50:00,96.86,96.87,96.75,96.81,21575.0,77.9919,78.0,77.9034,77.9517,21575.0
2017-03-20 10:00:00,96.81,96.86,96.79,96.84,47993.0,77.9517,77.9919,77.9356,77.9758,47993.0
2017-03-20 10:10:00,96.86,96.96,96.86,96.96,64934.0,77.9919,78.0725,77.9919,78.0725,64934.0
2017-03-20 10:20:00,96.97,97.0,96.94,96.98,16692.0,78.0805,78.1047,78.0564,78.0886,16692.0
2017-03-20 10:30:00,96.98,96.99,96.89,96.91,14306.0,78.0886,78.0966,78.0161,78.0322,14306.0
2017-03-20 10:40:00,96.93,96.98,96.92,96.96,13214.0,78.0483,78.0886,78.0403,78.0725,13214.0
2017-03-20 10:50:00,96.96,97.01,96.93,96.99,21306.0,78.0725,78.1127,78.0483,78.0966,21306.0
2017-03-20 11:00:00,96.98,97.0,96.95,96.98,6362.0,78.0886,78.1047,78.0644,78.0886,6362.0
2017-03-20 11:10:00,96.99,96.99,96.9,96.94,16653.0,78.0966,78.0966,78.0242,78.0564,16653.0
2017-03-20 11:20:00,96.95,96.95,96.88,96.9,13457.0,78.0644,78.0644,78.0081,78.0242,13457.0
2017-03-20 11:30:00,96.88,96.91,96.87,96.9,8005.0,78.0081,78.0322,78.0,78.0242,8005.0
2017-03-20 11:40:00,96.89,96.94,96.87,96.94,9939.0,78.0161,78.0564,78.0,78.0564,9939.0
2017-03-20 11:50:00,96.92,96.97,96.92,96.93,10104.0,78.0403,78.0805,78.0403,78.0483,10104.0
2017-03-20 12:00:00,96.93,96.94,96.91,96.92,13687.0,78.0483,78.0564,78.0322,78.0403,13687.0
2017-03-20 12:10:00,96.93,96.97,96.85,96.87,21901.0,78.0483,78.0805,77.9839,78.0,21901.0
2017-03-20 12:20:00,96.85,96.92,96.85,96.88,18374.0,77.9839,78.0403,77.9839,78.0081,18374.0
2017-03-20 12:30:00,96.88,96.9,96.87,96.89,9203.0,78.0081,78.0242,78.0,78.0161,9203.0
2017-03-20 12:40:00,96.9,96.96,96.89,96.91,14868.0,78.0242,78.0725,78.0161,78.0322,14868.0
2017-03-20 12:50:00,96.92,96.93,96.89,96.91,8580.0,78.0403,78.0483,78.0161,78.0322,8580.0
2017-03-20 13:00:00,96.91,96.91,96.84,96.85,7823.0,78.0322,78.0322,77.9758,77.9839,7823.0
2017-03-20 13:10:00,96.85,96.87,96.84,96.86,4279.0,77.9839,78.0,77.9758,77.9919,4279.0
2017-03-20 13:20:00,96.85,96.87,96.84,96.86,5949.0,77.9839,78.0,77.9758,77.9919,5949.0
2017-03-20 13:30:00,96.87,96.9,96.8,96.81,7494.0,78.0,78.0242,77.9436,77.9517,7494.0
2017-03-20 13:40:00,96.81,96.81,96.67,96.73,22692.0,77.9517,77.9517,77.839,77.8873,22692.0
2017-03-20 13:50:00,96.71,96.76,96.71,96.74,12618.0,77.8712,77.9114,77.8712,77.8953,12618.0
2017-03-20 14:00:00,96.76,96.78,96.73,96.78,24567.0,77.9114,77.9275,77.8873,77.9275,24567.0
2017-03-20 14:10:00,96.78,96.8,96.77,96.77,28643.0,77.9275,77.9436,77.9195,77.9195,28643.0
2017-03-20 14:20:00,96.79,96.82,96.77,96.81,20441.0,77.9356,77.9597,77.9195,77.9517,20441.0
2017-03-20 14:30:00,96.82,96.82,96.67,96.68,22533.0,77.9597,77.9597,77.839,77.847,22533.0
2017-03-20 14:40:00,96.7,96.73,96.63,96.64,27317.0,77.8631,77.8873,77.8068,77.8148,27317.0
2017-03-20 14:50:00,96.65,96.7,96.62,96.7,23632.0,77.8229,77.8631,77.7987,77.8631,23632.0
2017-03-20 15:00:00,96.69,96.71,96.67,96.7,17891.0,77.8551,77.8712,77.839,77.8631,17891.0
2017-03-20 15:10:00,96.72,96.83,96.72,96.82,10286.0,77.8792,77.9678,77.8792,77.9597,10286.0
2017-03-20 15:20:00,96.82,96.87,96.81,96.86,41837.0,77.9597,78.0,77.9517,77.9919,41837.0
2017-03-20 15:30:00,96.86,96.9,96.85,96.87,19804.0,77.9919,78.0242,77.9839,78.0,19804.0
2017-03-20 15:40:00,96.87,96.88,96.81,96.81,24125.0,78.0,78.0081,77.9517,77.9517,24125.0
2017-03-20 15:50:00,96.81,96.85,96.7,96.72,43369.0,77.9517,77.9839,77.8631,77.8792,43369.0
2017-03-21 09:30:00,97.03,97.03,96.9,96.94,36448.0,78.1288,78.1288,78.0242,78.0564,36448.0
2017-03-21 09:40:00,96.93,96.96,96.84,96.84,4228.0,78.0483,78.0725,77.9758,77.9758,4228.0
2017-03-21 09:50:00,96.83,96.85,96.75,96.75,20722.0,77.9678,77.9839,77.9034,77.9034,20722.0
2017-03-21 10:00:00,96.73,96.73,96.6,96.67,21103.0,77.8873,77.8873,77.7826,77.839,21103.0
2017-03-21 10:10:00,96.65,96.67,96.48,96.55,53335.0,77.8229,77.839,77.686,77.7423,53335.0
2017-03-21 10:20:00,96.53,96.58,96.31,96.32,30769.0,77.7262,77.7665,77.5491,77.5571,30769.0
2017-03-21 10:30:00,96.31,96.37,96.27,96.33,33437.0,77.5491,77.5974,77.5169,77.5652,33437.0
2017-03-21 10:40:00,96.32,96.38,96.27,96.29,51437.0,77.5571,77.6055,77.5169,77.533,51437.0
2017-03-21 10:50:00,96.29,96.3,95.93,96.03,69394.0,77.533,77.541,77.2431,77.3236,69394.0
2017-03-21 11:00:00,96.05,96.07,95.88,95.95,42490.0,77.3397,77.3558,77.2028,77.2592,42490.0
2017-03-21 11:10:00,95.96,96.0,95.64,95.72,56595.0,77.2673,77.2995,77.0096,77.074,56595.0
2017-03-21 11:20:00,95.67,95.85,95.63,95.78,24362.0,77.0338,77.1787,77.0015,77.1223,24362.0
2017-03-21 11:30:00,95.8,95.82,95.57,95.7,67652.0,77.1384,77.1545,76.9532,77.0579,67652.0
2017-03-21 11:40:00,95.7,95.84,95.64,95.79,38594.0,77.0579,77.1706,77.0096,77.1304,38594.0
2017-03-21 11:50:00,95.79,95.9,95.75,95.9,20281.0,77.1304,77.219,77.0982,77.219,20281.0
2017-03-21 12:00:00,95.91,96.03,95.82,95.97,45075.0,77.227,77.3236,77.1545,77.2753,45075.0
2017-03-21 12:10:00,96.0,96.0,95.8,95.82,30631.0,77.2995,77.2995,77.1384,77.1545,30631.0
2017-03-21 12:20:00,95.83,95.89,95.76,95.83,19968.0,77.1626,77.2109,77.1062,77.1626,19968.0
2017-03-21 12:30:00,95.85,95.9,95.77,95.8,26775.0,77.1787,77.219,77.1143,77.1384,26775.0
2017-03-21 12:40:00,95.8,95.83,95.62,95.65,18948.0,77.1384,77.1626,76.9935,77.0177,18948.0
2017-03-21 12:50:00,95.64,95.78,95.61,95.73,23396.0,77.0096,77.1223,76.9854,77.0821,23396.0
2017-03-21 13:00:00,95.73,95.75,95.65,95.67,4911.0,77.0821,77.0982,77.0177,77.0338,4911.0
2017-03-21 13:10:00,95.65,95.69,95.57,95.6,21410.0,77.0177,77.0499,76.9532,76.9774,21410.0
2017-03-21 13:20:00,95.6,95.66,95.49,95.65,29252.0,76.9774,77.0257,76.8888,77.0177,29252.0
2017-03-21 13:30:00,95.65,95.7,95.58,95.61,28752.0,77.0177,77.0579,76.9613,76.9854,28752.0
2017-03-21 13:40:00,95.62,95.64,95.49,95.55,52072.0,76.9935,77.0096,76.8888,76.9371,52072.0
2017-03-21 13:50:00,95.55,95.56,95.43,95.43,27169.0,76.9371,76.9452,76.8405,76.8405,27169.0
2017-03-21 14:00:00,95.44,95.62,95.43,95.62,9962.0,76.8486,76.9935,76.8405,76.9935,9962.0
2017-03-21 14:10:00,95.59,95.66,95.53,95.66,14153.0,76.9693,77.0257,76.921,77.0257,14153.0
2017-03-21 14:20:00,95.69,95.69,95.56,95.59,50081.0,77.0499,77.0499,76.9452,76.9693,50081.0
2017-03-21 14:30:00,95.61,95.75,95.61,95.69,36480.0,76.9854,77.0982,76.9854,77.0499,36480.0
2017-03-21 14:40:00,95.69,95.69,95.48,95.54,34787.0,77.0499,77.0499,76.8808,76.9291,34787.0
2017-03-21 14:50:00,95.56,95.67,95.49,95.63,13009.0,76.9452,77.0338,76.8888,77.0015,13009.0
2017-03-21 15:00:00,95.62,95.71,95.57,95.65,23693.0,76.9935,77.066,76.9532,77.0177,23693.0
2017-03-21 15:10:00,95.64,95.72,95.61,95.66,20835.0,77.0096,77.074,76.9854,77.0257,20835.0
2017-03-21 15:20:00,95.65,95.67,95.57,95.65,47168.0,77.0177,77.0338,76.9532,77.0177,47168.0
2017-03-21 15:30:00,95.63,95.65,95.46,95.46,29524.0,77.0015,77.0177,76.8647,76.8647,29524.0
2017-03-21 15:40:00,95.47,95.5,95.33,95.36,30008.0,76.8727,76.8969,76.76,76.7841,30008.0
2017-03-21 15:50:00,95.37,95.4,95.29,95.37,171402.0,76.7922,76.8164,76.7278,76.7922,171402.0
2017-03-22 09:30:00,95.3,95.32,95.11,95.26,58481.0,76.7358,76.7519,76.5828,76.7036,58481.0
2017-03-22 09:40:00,95.28,95.4,95.24,95.34,21639.0,76.7197,76.8164,76.6875,76.768,21639.0
2017-03-22 09:50:00,95.35,95.37,95.08,95.1,42734.0,76.7761,76.7922,76.5587,76.5748,42734.0
2017-03-22 10:00:00,95.11,95.21,95.09,95.15,28155.0,76.5828,76.6634,76.5667,76.6151,28155.0
2017-03-22 10:10:00,95.14,95.16,95.03,95.11,45327.0,76.607,76.6231,76.5184,76.5828,45327.0
2017-03-22 10:20:00,95.11,95.2,95.11,95.15,23842.0,76.5828,76.6553,76.5828,76.6151,23842.0
2017-03-22 10:30:00,95.12,95.37,95.05,95.31,30620.0,76.5909,76.7922,76.5345,76.7439,30620.0
2017-03-22 10:40:00,95.31,95.42,95.23,95.25,18808.0,76.7439,76.8325,76.6795,76.6956,18808.0
2017-03-22 10:50:00,95.25,95.38,95.24,95.36,15170.0,76.6956,76.8002,76.6875,76.7841,15170.0
2017-03-22 11:00:00,95.36,95.38,95.26,95.32,31416.0,76.7841,76.8002,76.7036,76.7519,31416.0
2017-03-22 11:10:00,95.31,95.56,95.24,95.53,30716.0,76.7439,76.9452,76.6875,76.921,30716.0
2017-03-22 11:20:00,95.52,95.6,95.51,95.53,67102.0,76.913,76.9774,76.9049,76.921,67102.0
2017-03-22 11:30:00,95.54,95.55,95.45,95.48,14392.0,76.9291,76.9371,76.8566,76.8808,14392.0
2017-03-22 11:40:00,95.47,95.55,95.47,95.5,22276.0,76.8727,76.9371,76.8727,76.8969,22276.0
2017-03-22 11:50:00,95.49,95.52,95.47,95.51,17052.0,76.8888,76.913,76.8727,76.9049,17052.0
2017-03-22 12:00:00,95.49,95.54,95.46,95.48,25855.0,76.8888,76.9291,76.8647,76.8808,25855.0
2017-03-22 12:10:00,95.46,95.47,95.34,95.35,16052.0,76.8647,76.8727,76.768,76.7761,16052.0
2017-03-22 12:20:00,95.34,95.38,95.29,95.31,4247.0,76.768,76.8002,76.7278,76.7439,4247.0
2017-03-22 12:30:00,95.3,95.38,95.28,95.3,17603.0,76.7358,76.8002,76.7197,76.7358,17603.0
2017-03-22 12:40:00,95.3,95.32,95.25,95.29,7296.0,76.7358,76.7519,76.6956,76.7278,7296.0
2017-03-22 12:50:00,95.28,95.33,95.23,95.29,9242.0,76.7197,76.76,76.6795,76.7278,9242.0
2017-03-22 13:00:00,95.31,95.31,95.15,95.21,35890.0,76.7439,76.7439,76.6151,76.6634,35890.0
2017-03-22 13:10:00,95.25,95.36,95.2,95.35,17003.0,76.6956,76.7841,76.6553,76.7761,17003.0
2017-03-22 13:20:00,95.35,95.4,95.31,95.36,14676.0,76.7761,76.8164,76.7439,76.7841,14676.0
2017-03-22 13:30:00,95.34,95.46,95.34,95.46,18467.0,76.768,76.8647,76.768,76.8647,18467.0
2017-03-22 13:40:00,95.46,95.46,95.31,95.34,42026.0,76.8647,76.8647,76.7439,76.768,42026.0
2017-03-22 13:50:00,95.35,95.36,95.26,95.26,64206.0,76.7761,76.7841,76.7036,76.7036,64206.0
2017-03-22 14:00:00,95.24,95.35,95.23,95.32,37811.0,76.6875,76.7761,76.6795,76.7519,37811.0
2017-03-22 14:10:00,95.32,95.41,95.3,95.31,36998.0,76.7519,76.8244,76.7358,76.7439,36998.0
2017-03-22 14:20:00,95.31,95.38,95.28,95.3,41839.0,76.7439,76.8002,76.7197,76.7358,41839.0
2017-03-22 14:30:00,95.3,95.43,95.29,95.42,22581.0,76.7358,76.8405,76.7278,76.8325,22581.0
2017-03-22 14:40:00,95.44,95.47,95.4,95.45,35110.0,76.8486,76.8727,76.8164,76.8566,35110.0
2017-03-22 14:50:00,95.46,95.5,95.44,95.48,22434.0,76.8647,76.8969,76.8486,76.8808,22434.0
2017-03-22 15:00:00,95.48,95.48,95.43,95.46,38528.0,76.8808,76.8808,76.8405,76.8647,38528.0
2017-03-22 15:10:00,95.46,95.55,95.44,95.55,28193.0,76.8647,76.9371,76.8486,76.9371,28193.0
2017-03-22 15:20:00,95.56,95.66,95.54,95.54,12453.0,76.9452,77.0257,76.9291,76.9291,12453.0
2017-03-22 15:30:00,95.54,95.55,95.43,95.46,18000.0,76.9291,76.9371,76.8405,76.8647,18000.0
2017-03-22 15:40:00,95.46,95.54,95.45,95.53,23557.0,76.8647,76.9291,76.8566,76.921,23557.0
2017-03-22 15:50:00,95.52,95.57,95.44,95.45,96955.0,76.913,76.9532,76.8486,76.8566,96955.0
2017-03-23 09:30:00,95.32,95.59,95.27,95.47,78588.0,76.7519,76.9693,76.7117,76.8727,78588.0
2017-03-23 09:40:00,95.51,95.54,95.45,95.48,19738.0,76.9049,76.9291,76.8566,76.8808,19738.0
2017-03-23 09:50:00,95.49,95.55,95.46,95.52,10850.0,76.8888,76.9371,76.8647,76.913,10850.0
2017-03-23 10:00:00,95.54,95.64,95.53,95.59,41531.0,76.9291,77.0096,76.921,76.9693,41531.0
2017-03-23 10:10:00,95.58,95.61,95.51,95.53,34758.0,76.9613,76.9854,76.9049,76.921,34758.0
2017-03-23 10:20:00,95.54,95.62,95.54,95.61,24357.0,76.9291,76.9935,76.9291,76.9854,24357.0
2017-03-23 10:30:00,95.6,95.72,95.58,95.72,17689.0,76.9774,77.074,76.9613,77.074,17689.0
2017-03-23 10:40:00,95.72,95.78,95.72,95.74,33593.0,77.074,77.1223,77.074,77.0901,33593.0
2017-03-23 10:50:00,95.76,95.86,95.75,95.79,24829.0,77.1062,77.1867,77.0982,77.1304,24829.0
2017-03-23 11:00:00,95.78,95.88,95.76,95.88,20935.0,77.1223,77.2028,77.1062,77.2028,20935.0
2017-03-23 11:10:00,95.87,96.03,95.86,95.98,22590.0,77.1948,77.3236,77.1867,77.2834,22590.0
2017-03-23 11:20:00,95.96,95.97,95.9,95.93,12446.0,77.2673,77.2753,77.219,77.2431,12446.0
2017-03-23 11:30:00,95.94,95.97,95.9,95.97,17779.0,77.2512,77.2753,77.219,77.2753,17779.0
2017-03-23 11:40:00,95.97,95.97,95.87,95.9,10248.0,77.2753,77.2753,77.1948,77.219,10248.0
2017-03-23 11:50:00,95.9,95.91,95.86,95.89,16703.0,77.219,77.227,77.1867,77.2109,16703.0
2017-03-23 12:00:00,95.88,95.93,95.86,95.87,10076.0,77.2028,77.2431,77.1867,77.1948,10076.0
2017-03-23 12:10:00,95.89,95.98,95.87,95.97,11310.0,77.2109,77.2834,77.1948,77.2753,11310.0
2017-03-23 12:20:00,95.95,95.99,95.93,95.95,12900.0,77.2592,77.2914,77.2431,77.2592,12900.0
2017-03-23 12:30:00,95.95,95.96,95.89,95.92,15028.0,77.2592,77.2673,77.2109,77.2351,15028.0
2017-03-23 12:40:00,95.91,95.96,95.9,95.9,24574.0,77.227,77.2673,77.219,77.219,24574.0
2017-03-23 12:50:00,95.91,96.0,95.89,95.99,28163.0,77.227,77.2995,77.2109,77.2914,28163.0
2017-03-23 13:00:00,95.99,96.0,95.7,95.71,46915.0,77.2914,77.2995,77.0579,77.066,46915.0
2017-03-23 13:10:00,95.68,95.77,95.62,95.69,43762.0,77.0418,77.1143,76.9935,77.0499,43762.0
2017-03-23 13:20:00,95.71,95.75,95.57,95.6,35784.0,77.066,77.0982,76.9532,76.9774,35784.0
2017-03-23 13:30:00,95.59,95.69,95.58,95.65,59909.0,76.9693,77.0499,76.9613,77.0177,59909.0
2017-03-23 13:40:00,95.64,95.78,95.62,95.76,22791.0,77.0096,77.1223,76.9935,77.1062,22791.0
2017-03-23 13:50:00,95.76,95.81,95.74,95.74,45121.0,77.1062,77.1465,77.0901,77.0901,45121.0
2017-03-23 14:00:00,95.72,95.77,95.7,95.77,40487.0,77.074,77.1143,77.0579,77.1143,40487.0
2017-03-23 14:10:00,95.75,95.76,95.72,95.72,47237.0,77.0982,77.1062,77.074,77.074,47237.0
2017-03-23 14:20:00,95.75,95.76,95.7,95.7,35967.0,77.0982,77.1062,77.0579,77.0579,35967.0
2017-03-23 14:30:00,95.7,95.75,95.63,95.71,63086.0,77.0579,77.0982,77.0015,77.066,63086.0
2017-03-23 14:40:00,95.71,95.78,95.68,95.74,36356.0,77.066,77.1223,77.0418,77.0901,36356.0
2017-03-23 14:50:00,95.74,95.82,95.68,95.68,66207.0,77.0901,77.1545,77.0418,77.0418,66207.0
2017-03-23 15:00:00,95.67,95.69,95.6,95.62,75829.0,77.0338,77.0499,76.9774,76.9935,75829.0
2017-03-23 15:10:00,95.6,95.62,95.42,95.46,76354.0,76.9774,76.9935,76.8325,76.8647,76354.0
2017-03-23 15:20:00,95.46,95.55,95.37,95.37,73245.0,76.8647,76.9371,76.7922,76.7922,73245.0
2017-03-23 15:30:00,95.37,95.4,95.21,95.37,175352.0,76.7922,76.8164,76.6634,76.7922,175352.0
2017-03-23 15:40:00,95.37,95.44,95.28,95.44,75096.0,76.7922,76.8486,76.7197,76.8486,75096.0
2017-03-23 15:50:00,95.44,95.48,95.31,95.41,87062.0,76.8486,76.8808,76.7439,76.8244,87062.0
2017-03-24 09:30:00,95.02,95.07,94.95,94.97,31936.0,76.9613,77.0018,76.9046,76.9208,31936.0
2017-03-24 09:40:00,94.97,95.08,94.94,95.08,27225.0,76.9208,77.0099,76.8965,77.0099,27225.0
2017-03-24 09:50:00,95.07,95.09,95.0,95.03,234659.0,77.0018,77.018,76.9451,76.9694,234659.0
2017-03-24 10:00:00,95.02,95.08,95.02,95.05,30901.0,76.9613,77.0099,76.9613,76.9856,30901.0
2017-03-24 10:10:00,95.05,95.1,95.0,95.09,31290.0,76.9856,77.0261,76.9451,77.018,31290.0
2017-03-24 10:20:00,95.07,95.11,95.0,95.11,20989.0,77.0018,77.0342,76.9451,77.0342,20989.0
2017-03-24 10:30:00,95.08,95.14,95.08,95.08,17332.0,77.0099,77.0585,77.0099,77.0099,17332.0
2017-03-24 10:40:00,95.09,95.16,95.09,95.14,19254.0,77.018,77.0747,77.018,77.0585,19254.0
2017-03-24 10:50:00,95.13,95.23,95.11,95.2,25078.0,77.0504,77.1314,77.0342,77.1071,25078.0
2017-03-24 11:00:00,95.21,95.25,95.17,95.18,16009.0,77.1152,77.1476,77.0828,77.0909,16009.0
2017-03-24 11:10:00,95.18,95.19,95.13,95.14,25836.0,77.0909,77.099,77.0504,77.0585,25836.0
2017-03-24 11:20:00,95.15,95.16,95.07,95.07,13782.0,77.0666,77.0747,77.0018,77.0018,13782.0
2017-03-24 11:30:00,95.08,95.14,95.07,95.12,15310.0,77.0099,77.0585,77.0018,77.0423,15310.0
2017-03-24 11:40:00,95.11,95.12,95.06,95.09,35587.0,77.0342,77.0423,76.9937,77.018,35587.0
2017-03-24 11:50:00,95.1,95.15,95.1,95.12,4952.0,77.0261,77.0666,77.0261,77.0423,4952.0
2017-03-24 12:00:00,95.12,95.13,95.1,95.11,32543.0,77.0423,77.0504,77.0261,77.0342,32543.0
2017-03-24 12:10:00,95.11,95.14,94.89,94.89,41743.0,77.0342,77.0585,76.856,76.856,41743.0
2017-03-24 12:20:00,94.88,95.07,94.82,95.01,38697.0,76.8479,77.0018,76.7993,76.9532,38697.0
2017-03-24 12:30:00,95.02,95.05,94.94,95.02,15568.0,76.9613,76.9856,76.8965,76.9613,15568.0
2017-03-24 12:40:00,95.0,95.05,94.99,95.05,21156.0,76.9451,76.9856,76.937,76.9856,21156.0
2017-03-24 12:50:00,95.05,95.06,94.93,94.96,18575.0,76.9856,76.9937,76.8884,76.9127,18575.0
2017-03-24 13:00:00,94.97,95.01,94.86,94.88,20814.0,76.9208,76.9532,76.8317,76.8479,20814.0
2017-03-24 13:10:00,94.89,94.9,94.81,94.87,26343.0,76.856,76.8641,76.7912,76.8398,26343.0
2017-03-24 13:20:00,94.86,94.97,94.86,94.95,57591.0,76.8317,76.9208,76.8317,76.9046,57591.0
2017-03-24 13:30:00,94.94,94.95,94.87,94.88,27962.0,76.8965,76.9046,76.8398,76.8479,27962.0
2017-03-24 13:40:00,94.87,94.91,94.85,94.88,18691.0,76.8398,76.8722,76.8236,76.8479,18691.0
2017-03-24 13:50:00,94.87,94.87,94.71,94.73,25380.0,76.8398,76.8398,76.7102,76.7264,25380.0
2017-03-24 14:00:00,94.74,94.82,94.74,94.77,68275.0,76.7345,76.7993,76.7345,76.7588,68275.0
2017-03-24 14:10:00,94.78,94.82,94.75,94.81,43261.0,76.7669,76.7993,76.7426,76.7912,43261.0
2017-03-24 14:20:00,94.82,94.83,94.75,94.78,54755.0,76.7993,76.8074,76.7426,76.7669,54755.0
2017-03-24 14:30:00,94.79,94.83,94.73,94.74,15003.0,76.775,76.8074,76.7264,76.7345,15003.0
2017-03-24 14:40:00,94.74,94.76,94.65,94.65,43008.0,76.7345,76.7507,76.6616,76.6616,43008.0
2017-03-24 14:50:00,94.68,94.68,94.57,94.58,37426.0,76.6859,76.6859,76.5968,76.6049,37426.0
2017-03-24 15:00:00,94.58,94.59,94.42,94.49,50940.0,76.6049,76.613,76.4753,76.532,50940.0
2017-03-24 15:10:00,94.48,94.49,94.32,94.36,27037.0,76.5239,76.532,76.3943,76.4267,27037.0
2017-03-24 15:20:00,94.37,94.51,94.36,94.49,29333.0,76.4348,76.5482,76.4267,76.532,29333.0
2017-03-24 15:30:00,94.46,94.82,94.37,94.82,75509.0,76.5077,76.7993,76.4348,76.7993,75509.0
2017-03-24 15:40:00,94.9,94.94,94.57,94.69,80587.0,76.8641,76.8965,76.5968,76.694,80587.0
2017-03-24 15:50:00,94.67,94.84,94.63,94.71,55278.0,76.6778,76.8155,76.6454,76.7102,55278.0
2017-03-27 09:30:00,93.89,93.92,93.67,93.76,41702.0,76.0461,76.0703,75.8679,75.9408,41702.0
2017-03-27 09:40:00,93.74,93.94,93.67,93.9,170749.0,75.9246,76.0865,75.8679,76.0541,170749.0
2017-03-27 09:50:00,93.93,94.11,93.92,94.05,40322.0,76.0784,76.2242,76.0703,76.1756,40322.0
2017-03-27 10:00:00,94.04,94.05,93.89,93.9,44624.0,76.1675,76.1756,76.0461,76.0541,44624.0
2017-03-27 10:10:00,93.94,93.99,93.89,93.91,26456.0,76.0865,76.127,76.0461,76.0622,26456.0
2017-03-27 10:20:00,93.91,94.0,93.88,93.96,59093.0,76.0622,76.1351,76.038,76.1027,59093.0
2017-03-27 10:30:00,93.95,94.07,93.95,93.98,23632.0,76.0946,76.1918,76.0946,76.1189,23632.0
2017-03-27 10:40:00,93.96,94.1,93.95,94.04,41845.0,76.1027,76.2161,76.0946,76.1675,41845.0
2017-03-27 10:50:00,94.04,94.17,94.02,94.16,26365.0,76.1675,76.2728,76.1513,76.2647,26365.0
2017-03-27 11:00:00,94.16,94.17,94.08,94.08,33185.0,76.2647,76.2728,76.1999,76.1999,33185.0
2017-03-27 11:10:00,94.08,94.15,94.05,94.12,19797.0,76.1999,76.2566,76.1756,76.2323,19797.0
2017-03-27 11:20:00,94.13,94.25,94.09,94.25,82679.0,76.2404,76.3376,76.208,76.3376,82679.0
2017-03-27 11:30:00,94.25,94.36,94.25,94.33,195485.0,76.3376,76.4267,76.3376,76.4024,195485.0
2017-03-27 11:40:00,94.34,94.38,94.29,94.3,26498.0,76.4105,76.4429,76.37,76.3781,26498.0
2017-03-27 11:50:00,94.28,94.31,94.22,94.3,22611.0,76.3619,76.3862,76.3133,76.3781,22611.0
2017-03-27 12:00:00,94.31,94.42,94.27,94.4,25360.0,76.3862,76.4753,76.3538,76.4591,25360.0
2017-03-27 12:10:00,94.39,94.4,94.31,94.38,10179.0,76.451,76.4591,76.3862,76.4429,10179.0
2017-03-27 12:20:00,94.37,94.38,94.29,94.3,8311.0,76.4348,76.4429,76.37,76.3781,8311.0
2017-03-27 12:30:00,94.31,94.36,94.28,94.32,15257.0,76.3862,76.4267,76.3619,76.3943,15257.0
2017-03-27 12:40:00,94.3,94.34,94.29,94.34,8426.0,76.3781,76.4105,76.37,76.4105,8426.0
2017-03-27 12:50:00,94.34,94.44,94.34,94.4,9099.0,76.4105,76.4915,76.4105,76.4591,9099.0
2017-03-27 13:00:00,94.41,94.52,94.41,94.5,14656.0,76.4672,76.5563,76.4672,76.5401,14656.0
2017-03-27 13:10:00,94.47,94.47,94.41,94.41,8566.0,76.5158,76.5158,76.4672,76.4672,8566.0
2017-03-27 13:20:00,94.43,94.48,94.37,94.39,12839.0,76.4834,76.5239,76.4348,76.451,12839.0
2017-03-27 13:30:00,94.38,94.42,94.33,94.34,12193.0,76.4429,76.4753,76.4024,76.4105,12193.0
2017-03-27 13:40:00,94.31,94.35,94.28,94.29,67536.0,76.3862,76.4186,76.3619,76.37,67536.0
2017-03-27 13:50:00,94.3,94.34,94.26,94.3,13343.0,76.3781,76.4105,76.3457,76.3781,13343.0
2017-03-27 14:00:00,94.31,94.4,94.3,94.38,34857.0,76.3862,76.4591,76.3781,76.4429,34857.0
2017-03-27 14:10:00,94.38,94.38,94.19,94.19,59881.0,76.4429,76.4429,76.289,76.289,59881.0
2017-03-27 14:20:00,94.2,94.27,94.19,94.27,17864.0,76.2971,76.3538,76.289,76.3538,17864.0
2017-03-27 14:30:00,94.27,94.31,94.24,94.25,23583.0,76.3538,76.3862,76.3295,76.3376,23583.0
2017-03-27 14:40:00,94.25,94.37,94.24,94.35,76517.0,76.3376,76.4348,76.3295,76.4186,76517.0
2017-03-27 14:50:00,94.36,94.42,94.32,94.41,61769.0,76.4267,76.4753,76.3943,76.4672,61769.0
2017-03-27 15:00:00,94.4,94.45,94.37,94.42,41964.0,76.4591,76.4996,76.4348,76.4753,41964.0
2017-03-27 15:10:00,94.42,94.5,94.42,94.5,30613.0,76.4753,76.5401,76.4753,76.5401,30613.0
2017-03-27 15:20:00,94.48,94.49,94.44,94.44,9455.0,76.5239,76.532,76.4915,76.4915,9455.0
2017-03-27 15:30:00,94.44,94.56,94.4,94.56,15768.0,76.4915,76.5887,76.4591,76.5887,15768.0
2017-03-27 15:40:00,94.54,94.6,94.5,94.5,14259.0,76.5725,76.6211,76.5401,76.5401,14259.0
2017-03-27 15:50:00,94.5,94.55,94.44,94.47,44649.0,76.5401,76.5806,76.4915,76.5158,44649.0
2017-03-28 09:30:00,94.33,94.52,94.26,94.48,59864.0,76.4024,76.5563,76.3457,76.5239,59864.0
2017-03-28 09:40:00,94.47,94.54,94.37,94.41,9311.0,76.5158,76.5725,76.4348,76.4672,9311.0
2017-03-28 09:50:00,94.43,94.43,94.33,94.39,27308.0,76.4834,76.4834,76.4024,76.451,27308.0
2017-03-28 10:00:00,94.4,94.69,94.4,94.64,62209.0,76.4591,76.694,76.4591,76.6535,62209.0
2017-03-28 10:10:00,94.65,94.68,94.56,94.59,334705.0,76.6616,76.6859,76.5887,76.613,334705.0
2017-03-28 10:20:00,94.6,94.6,94.46,94.56,48604.0,76.6211,76.6211,76.5077,76.5887,48604.0
2017-03-28 10:30:00,94.56,94.61,94.51,94.54,19488.0,76.5887,76.6292,76.5482,76.5725,19488.0
2017-03-28 10:40:00,94.56,94.7,94.55,94.67,14318.0,76.5887,76.7021,76.5806,76.6778,14318.0
2017-03-28 10:50:00,94.66,94.75,94.63,94.74,20064.0,76.6697,76.7426,76.6454,76.7345,20064.0
2017-03-28 11:00:00,94.74,94.94,94.74,94.92,22462.0,76.7345,76.8965,76.7345,76.8803,22462.0
2017-03-28 11:10:00,94.94,94.99,94.93,94.95,12243.0,76.8965,76.937,76.8884,76.9046,12243.0
2017-03-28 11:20:00,94.95,94.95,94.9,94.94,27601.0,76.9046,76.9046,76.8641,76.8965,27601.0
2017-03-28 11:30:00,94.94,94.97,94.88,94.89,6778.0,76.8965,76.9208,76.8479,76.856,6778.0
2017-03-28 11:40:00,94.9,95.03,94.9,95.03,26915.0,76.8641,76.9694,76.8641,76.9694,26915.0
2017-03-28 11:50:00,95.04,95.09,95.03,95.03,17743.0,76.9775,77.018,76.9694,76.9694,17743.0
2017-03-28 12:00:00,95.02,95.09,95.01,95.05,15077.0,76.9613,77.018,76.9532,76.9856,15077.0
2017-03-28 12:10:00,95.05,95.11,95.02,95.02,22069.0,76.9856,77.0342,76.9613,76.9613,22069.0
2017-03-28 12:20:00,95.01,95.03,95.0,95.01,10014.0,76.9532,76.9694,76.9451,76.9532,10014.0
2017-03-28 12:30:00,95.02,95.05,95.0,95.04,13665.0,76.9613,76.9856,76.9451,76.9775,13665.0
2017-03-28 12:40:00,95.02,95.03,94.98,94.99,5949.0,76.9613,76.9694,76.9289,76.937,5949.0
2017-03-28 12:50:00,94.98,95.05,94.97,95.05,9465.0,76.9289,76.9856,76.9208,76.9856,9465.0
2017-03-28 13:00:00,95.05,95.11,95.05,95.1,13832.0,76.9856,77.0342,76.9856,77.0261,13832.0
2017-03-28 13:10:00,95.1,95.17,95.09,95.14,10388.0,77.0261,77.0828,77.018,77.0585,10388.0
2017-03-28 13:20:00,95.15,95.15,95.09,95.13,14652.0,77.0666,77.0666,77.018,77.0504,14652.0
2017-03-28 13:30:00,95.12,95.12,95.08,95.12,7133.0,77.0423,77.0423,77.0099,77.0423,7133.0
2017-03-28 13:40:00,95.13,95.22,95.13,95.21,35637.0,77.0504,77.1233,77.0504,77.1152,35637.0
2017-03-28 13:50:00,95.23,95.33,95.21,95.32,24858.0,77.1314,77.2124,77.1152,77.2043,24858.0
2017-03-28 14:00:00,95.32,95.33,95.26,95.3,29344.0,77.2043,77.2124,77.1557,77.1881,29344.0
2017-03-28 14:10:00,95.3,95.39,95.3,95.35,54889.0,77.1881,77.261,77.1881,77.2286,54889.0
2017-03-28 14:20:00,95.36,95.43,95.35,95.4,31869.0,77.2367,77.2934,77.2286,77.2691,31869.0
2017-03-28 14:30:00,95.39,95.42,95.3,95.41,44360.0,77.261,77.2853,77.1881,77.2772,44360.0
2017-03-28 14:40:00,95.42,95.46,95.37,95.37,35951.0,77.2853,77.3177,77.2448,77.2448,35951.0
2017-03-28 14:50:00,95.39,95.42,95.3,95.31,27621.0,77.261,77.2853,77.1881,77.1962,27621.0
2017-03-28 15:00:00,95.3,95.39,95.27,95.32,144739.0,77.1881,77.261,77.1638,77.2043,144739.0
2017-03-28 15:10:00,95.3,95.36,95.26,95.27,126843.0,77.1881,77.2367,77.1557,77.1638,126843.0
2017-03-28 15:20:00,95.26,95.33,95.25,95.33,46787.0,77.1557,77.2124,77.1476,77.2124,46787.0
2017-03-28 15:30:00,95.34,95.36,95.3,95.35,15183.0,77.2205,77.2367,77.1881,77.2286,15183.0
2017-03-28 15:40:00,95.35,95.39,95.27,95.28,23890.0,77.2286,77.261,77.1638,77.1719,23890.0
2017-03-28 15:50:00,95.28,95.36,95.23,95.23,37664.0,77.1719,77.2367,77.1314,77.1314,37664.0
2017-03-29 09:30:00,95.16,95.16,95.0,95.04,60742.0,77.0747,77.0747,76.9451,76.9775,60742.0
2017-03-29 09:40:00,95.04,95.12,94.95,94.98,24635.0,76.9775,77.0423,76.9046,76.9289,24635.0
2017-03-29 09:50:00,94.96,95.13,94.92,95.13,25432.0,76.9127,77.0504,76.8803,77.0504,25432.0
2017-03-29 10:00:00,95.15,95.15,95.05,95.06,34205.0,77.0666,77.0666,76.9856,76.9937,34205.0
2017-03-29 10:10:00,95.06,95.14,95.04,95.12,32780.0,76.9937,77.0585,76.9775,77.0423,32780.0
2017-03-29 10:20:00,95.09,95.14,95.07,95.09,13828.0,77.018,77.0585,77.0018,77.018,13828.0
2017-03-29 10:30:00,95.09,95.27,95.09,95.25,23743.0,77.018,77.1638,77.018,77.1476,23743.0
2017-03-29 10:40:00,95.26,95.33,95.23,95.31,12557.0,77.1557,77.2124,77.1314,77.1962,12557.0
2017-03-29 10:50:00,95.33,95.36,95.28,95.3,13411.0,77.2124,77.2367,77.1719,77.1881,13411.0
2017-03-29 11:00:00,95.29,95.32,95.19,95.23,21068.0,77.18,77.2043,77.099,77.1314,21068.0
2017-03-29 11:10:00,95.24,95.29,95.22,95.24,18645.0,77.1395,77.18,77.1233,77.1395,18645.0
2017-03-29 11:20:00,95.25,95.27,95.22,95.25,9165.0,77.1476,77.1638,77.1233,77.1476,9165.0
2017-03-29 11:30:00,95.25,95.26,95.13,95.14,77341.0,77.1476,77.1557,77.0504,77.0585,77341.0
2017-03-29 11:40:00,95.11,95.17,95.11,95.17,35020.0,77.0342,77.0828,77.0342,77.0828,35020.0
2017-03-29 11:50:00,95.17,95.18,95.11,95.17,11758.0,77.0828,77.0909,77.0342,77.0828,11758.0
2017-03-29 12:00:00,95.19,95.2,95.14,95.17,11795.0,77.099,77.1071,77.0585,77.0828,11795.0
2017-03-29 12:10:00,95.17,95.24,95.16,95.22,20685.0,77.0828,77.1395,77.0747,77.1233,20685.0
2017-03-29 12:20:00,95.22,95.24,95.19,95.2,24654.0,77.1233,77.1395,77.099,77.1071,24654.0
2017-03-29 12:30:00,95.19,95.19,95.16,95.16,8795.0,77.099,77.099,77.0747,77.0747,8795.0
2017-03-29 12:40:00,95.15,95.2,95.12,95.15,24021.0,77.0666,77.1071,77.0423,77.0666,24021.0
2017-03-29 12:50:00,95.15,95.18,95.06,95.13,741857.0,77.0666,77.0909,76.9937,77.0504,741857.0
2017-03-29 13:00:00,95.13,95.18,95.11,95.15,11750.0,77.0504,77.0909,77.0342,77.0666,11750.0
2017-03-29 13:10:00,95.15,95.21,95.14,95.19,14100.0,77.0666,77.1152,77.0585,77.099,14100.0
2017-03-29 13:20:00,95.19,95.23,95.19,95.21,13751.0,77.099,77.1314,77.099,77.1152,13751.0
2017-03-29 13:30:00,95.21,95.26,95.2,95.23,31008.0,77.1152,77.1557,77.1071,77.1314,31008.0
2017-03-29 13:40:00,95.23,95.27,95.21,95.25,25815.0,77.1314,77.1638,77.1152,77.1476,25815.0
2017-03-29 13:50:00,95.25,95.26,95.23,95.24,36312.0,77.1476,77.1557,77.1314,77.1395,36312.0
2017-03-29 14:00:00,95.25,95.26,95.19,95.21,37186.0,77.1476,77.1557,77.099,77.1152,37186.0
2017-03-29 14:10:00,95.2,95.23,95.19,95.2,51421.0,77.1071,77.1314,77.099,77.1071,51421.0
2017-03-29 14:20:00,95.2,95.28,95.2,95.27,28177.0,77.1071,77.1719,77.1071,77.1638,28177.0
2017-03-29 14:30:00,95.28,95.28,95.23,95.25,21444.0,77.1719,77.1719,77.1314,77.1476,21444.0
2017-03-29 14:40:00,95.26,95.28,95.23,95.23,27820.0,77.1557,77.1719,77.1314,77.1314,27820.0
2017-03-29 14:50:00,95.25,95.31,95.24,95.29,22230.0,77.1476,77.1962,77.1395,77.18,22230.0
2017-03-29 15:00:00,95.28,95.33,95.26,95.32,27140.0,77.1719,77.2124,77.1557,77.2043,27140.0
2017-03-29 15:10:00,95.32,95.32,95.22,95.25,31977.0,77.2043,77.2043,77.1233,77.1476,31977.0
2017-03-29 15:20:00,95.25,95.29,95.24,95.27,20262.0,77.1476,77.18,77.1395,77.1638,20262.0
2017-03-29 15:30:00,95.27,95.3,95.26,95.27,27246.0,77.1638,77.1881,77.1557,77.1638,27246.0
2017-03-29 15:40:00,95.27,95.27,95.19,95.21,28734.0,77.1638,77.1638,77.099,77.1152,28734.0
2017-03-29 15:50:00,95.2,95.24,95.16,95.21,67607.0,77.1071,77.1395,77.0747,77.1152,67607.0
2017-03-30 09:30:00,95.24,95.26,95.08,95.23,112224.0,77.1395,77.1557,77.0099,77.1314,112224.0
2017-03-30 09:40:00,95.2,95.3,95.2,95.29,38768.0,77.1071,77.1881,77.1071,77.18,38768.0
2017-03-30 09:50:00,95.3,95.39,95.26,95.37,12113.0,77.1881,77.261,77.1557,77.2448,12113.0
2017-03-30 10:00:00,95.36,95.49,95.36,95.47,49736.0,77.2367,77.342,77.2367,77.3258,49736.0
2017-03-30 10:10:00,95.48,95.58,95.46,95.58,14423.0,77.3339,77.4149,77.3177,77.4149,14423.0
2017-03-30 10:20:00,95.58,95.58,95.49,95.54,50607.0,77.4149,77.4149,77.342,77.3825,50607.0
2017-03-30 10:30:00,95.54,95.68,95.53,95.66,18046.0,77.3825,77.4959,77.3744,77.4797,18046.0
2017-03-30 10:40:00,95.68,95.71,95.67,95.68,11093.0,77.4959,77.5202,77.4878,77.4959,11093.0
2017-03-30 10:50:00,95.68,95.74,95.64,95.7,13586.0,77.4959,77.5445,77.4635,77.5121,13586.0
2017-03-30 11:00:00,95.73,95.76,95.69,95.71,12915.0,77.5364,77.5607,77.504,77.5202,12915.0
2017-03-30 11:10:00,95.72,95.74,95.66,95.73,39309.0,77.5283,77.5445,77.4797,77.5364,39309.0
2017-03-30 11:20:00,95.73,95.75,95.68,95.72,14574.0,77.5364,77.5526,77.4959,77.5283,14574.0
2017-03-30 11:30:00,95.72,95.77,95.64,95.64,17095.0,77.5283,77.5688,77.4635,77.4635,17095.0
2017-03-30 11:40:00,95.65,95.66,95.59,95.62,6500.0,77.4716,77.4797,77.423,77.4473,6500.0
2017-03-30 11:50:00,95.62,95.65,95.58,95.59,24783.0,77.4473,77.4716,77.4149,77.423,24783.0
2017-03-30 12:00:00,95.57,95.61,95.56,95.6,28676.0,77.4068,77.4392,77.3987,77.4311,28676.0
2017-03-30 12:10:00,95.6,95.6,95.56,95.6,4038.0,77.4311,77.4311,77.3987,77.4311,4038.0
2017-03-30 12:20:00,95.61,95.61,95.56,95.61,13085.0,77.4392,77.4392,77.3987,77.4392,13085.0
2017-03-30 12:30:00,95.61,95.61,95.47,95.47,7601.0,77.4392,77.4392,77.3258,77.3258,7601.0
2017-03-30 12:40:00,95.45,95.52,95.45,95.5,5628.0,77.3096,77.3663,77.3096,77.3501,5628.0
2017-03-30 12:50:00,95.5,95.52,95.46,95.52,18191.0,77.3501,77.3663,77.3177,77.3663,18191.0
2017-03-30 13:00:00,95.51,95.55,95.5,95.53,9289.0,77.3582,77.3906,77.3501,77.3744,9289.0
2017-03-30 13:10:00,95.55,95.61,95.54,95.61,9399.0,77.3906,77.4392,77.3825,77.4392,9399.0
2017-03-30 13:20:00,95.61,95.67,95.59,95.63,8651.0,77.4392,77.4878,77.423,77.4554,8651.0
2017-03-30 13:30:00,95.64,95.68,95.62,95.68,7483.0,77.4635,77.4959,77.4473,77.4959,7483.0
2017-03-30 13:40:00,95.69,95.71,95.67,95.71,16844.0,77.504,77.5202,77.4878,77.5202,16844.0
2017-03-30 13:50:00,95.7,95.7,95.65,95.68,30095.0,77.5121,77.5121,77.4716,77.4959,30095.0
2017-03-30 14:00:00,95.68,95.7,95.65,95.69,24110.0,77.4959,77.5121,77.4716,77.504,24110.0
2017-03-30 14:10:00,95.69,95.75,95.68,95.73,32850.0,77.504,77.5526,77.4959,77.5364,32850.0
2017-03-30 14:20:00,95.73,95.77,95.72,95.75,39487.0,77.5364,77.5688,77.5283,77.5526,39487.0
2017-03-30 14:30:00,95.75,95.78,95.74,95.76,22281.0,77.5526,77.5769,77.5445,77.5607,22281.0
2017-03-30 14:40:00,95.76,95.76,95.69,95.71,45774.0,77.5607,77.5607,77.504,77.5202,45774.0
2017-03-30 14:50:00,95.71,95.72,95.63,95.67,44246.0,77.5202,77.5283,77.4554,77.4878,44246.0
2017-03-30 15:00:00,95.68,95.71,95.68,95.69,22221.0,77.4959,77.5202,77.4959,77.504,22221.0
2017-03-30 15:10:00,95.7,95.73,95.68,95.7,11173.0,77.5121,77.5364,77.4959,77.5121,11173.0
2017-03-30 15:20:00,95.7,95.73,95.68,95.72,14243.0,77.5121,77.5364,77.4959,77.5283,14243.0
2017-03-30 15:30:00,95.73,95.76,95.71,95.76,11924.0,77.5364,77.5607,77.5202,77.5607,11924.0
2017-03-30 15:40:00,95.76,95.76,95.67,95.69,20916.0,77.5607,77.5607,77.4878,77.504,20916.0
2017-03-30 15:50:00,95.68,95.73,95.64,95.69,46899.0,77.4959,77.5364,77.4635,77.504,46899.0
2017-03-31 09:30:00,95.58,95.58,95.41,95.5,47539.0,77.4149,77.4149,77.2772,77.3501,47539.0
2017-03-31 09:40:00,95.52,95.54,95.46,95.49,23583.0,77.3663,77.3825,77.3177,77.342,23583.0
2017-03-31 09:50:00,95.51,95.56,95.48,95.55,5518.0,77.3582,77.3987,77.3339,77.3906,5518.0
2017-03-31 10:00:00,95.54,95.64,95.51,95.63,46129.0,77.3825,77.4635,77.3582,77.4554,46129.0
2017-03-31 10:10:00,95.57,95.57,95.52,95.53,5589.0,77.4068,77.4068,77.3663,77.3744,5589.0
2017-03-31 10:20:00,95.52,95.54,95.46,95.48,20562.0,77.3663,77.3825,77.3177,77.3339,20562.0
2017-03-31 10:30:00,95.48,95.62,95.48,95.6,17470.0,77.3339,77.4473,77.3339,77.4311,17470.0
2017-03-31 10:40:00,95.6,95.62,95.56,95.6,25659.0,77.4311,77.4473,77.3987,77.4311,25659.0
2017-03-31 10:50:00,95.59,95.6,95.57,95.58,7670.0,77.423,77.4311,77.4068,77.4149,7670.0
2017-03-31 11:00:00,95.53,95.57,95.49,95.56,15881.0,77.3744,77.4068,77.342,77.3987,15881.0
2017-03-31 11:10:00,95.55,95.59,95.52,95.57,77581.0,77.3906,77.423,77.3663,77.4068,77581.0
2017-03-31 11:20:00,95.58,95.62,95.55,95.6,6867.0,77.4149,77.4473,77.3906,77.4311,6867.0
2017-03-31 11:30:00,95.61,95.65,95.57,95.62,22792.0,77.4392,77.4716,77.4068,77.4473,22792.0
2017-03-31 11:40:00,95.65,95.66,95.63,95.65,32030.0,77.4716,77.4797,77.4554,77.4716,32030.0
2017-03-31 11:50:00,95.65,95.65,95.55,95.56,13429.0,77.4716,77.4716,77.3906,77.3987,13429.0
2017-03-31 12:00:00,95.55,95.59,95.54,95.59,5245.0,77.3906,77.423,77.3825,77.423,5245.0
2017-03-31 12:10:00,95.6,95.61,95.57,95.6,4751.0,77.4311,77.4392,77.4068,77.4311,4751.0
2017-03-31 12:20:00,95.62,95.65,95.61,95.64,7376.0,77.4473,77.4716,77.4392,77.4635,7376.0
2017-03-31 12:30:00,95.65,95.65,95.59,95.6,19722.0,77.4716,77.4716,77.423,77.4311,19722.0
2017-03-31 12:40:00,95.62,95.62,95.57,95.58,13394.0,77.4473,77.4473,77.4068,77.4149,13394.0
2017-03-31 12:50:00,95.58,95.59,95.55,95.59,8372.0,77.4149,77.423,77.3906,77.423,8372.0
2017-03-31 13:00:00,95.59,95.61,95.56,95.6,16762.0,77.423,77.4392,77.3987,77.4311,16762.0
2017-03-31 13:10:00,95.61,95.65,95.6,95.64,29324.0,77.4392,77.4716,77.4311,77.4635,29324.0
2017-03-31 13:20:00,95.65,95.67,95.64,95.65,21191.0,77.4716,77.4878,77.4635,77.4716,21191.0
2017-03-31 13:30:00,95.68,95.71,95.66,95.66,26343.0,77.4959,77.5202,77.4797,77.4797,26343.0
2017-03-31 13:40:00,95.66,95.67,95.6,95.64,14527.0,77.4797,77.4878,77.4311,77.4635,14527.0
2017-03-31 13:50:00,95.63,95.64,95.57,95.58,10221.0,77.4554,77.4635,77.4068,77.4149,10221.0
2017-03-31 14:00:00,95.58,95.59,95.52,95.54,17675.0,77.4149,77.423,77.3663,77.3825,17675.0
2017-03-31 14:10:00,95.55,95.55,95.4,95.48,34644.0,77.3906,77.3906,77.2691,77.3339,34644.0
2017-03-31 14:20:00,95.47,95.52,95.46,95.48,17389.0,77.3258,77.3663,77.3177,77.3339,17389.0
2017-03-31 14:30:00,95.48,95.54,95.45,95.51,29560.0,77.3339,77.3825,77.3096,77.3582,29560.0
2017-03-31 14:40:00,95.51,95.52,95.45,95.49,43391.0,77.3582,77.3663,77.3096,77.342,43391.0
2017-03-31 14:50:00,95.48,95.5,95.43,95.45,17037.0,77.3339,77.3501,77.2934,77.3096,17037.0
2017-03-31 15:00:00,95.44,95.53,95.44,95.53,21253.0,77.3015,77.3744,77.3015,77.3744,21253.0
2017-03-31 15:10:00,95.53,95.57,95.52,95.55,55517.0,77.3744,77.4068,77.3663,77.3906,55517.0
2017-03-31 15:20:00,95.54,95.59,95.54,95.55,23543.0,77.3825,77.423,77.3825,77.3906,23543.0
2017-03-31 15:30:00,95.55,95.66,95.55,95.59,21780.0,77.3906,77.4797,77.3906,77.423,21780.0
2017-03-31 15:40:00,95.58,95.63,95.43,95.46,55390.0,77.4149,77.4554,77.2934,77.3177,55390.0
2017-03-31 15:50:00,95.45,95.49,95.35,95.35,66542.0,77.3096,77.342,77.2286,77.2286,66542.0
2017-04-03 09:30:00,95.43,95.44,95.3,95.35,54896.0,77.2934,77.3015,77.1881,77.2286,54896.0
2017-04-03 09:40:00,95.34,95.41,95.3,95.31,51506.0,77.2205,77.2772,77.1881,77.1962,51506.0
2017-04-03 09:50:00,95.31,95.34,95.26,95.28,21695.0,77.1962,77.2205,77.1557,77.1719,21695.0
2017-04-03 10:00:00,95.29,95.32,95.08,95.12,23838.0,77.18,77.2043,77.0099,77.0423,23838.0
2017-04-03 10:10:00,95.12,95.14,95.01,95.13,55073.0,77.0423,77.0585,76.9532,77.0504,55073.0
2017-04-03 10:20:00,95.13,95.23,95.1,95.21,81985.0,77.0504,77.1314,77.0261,77.1152,81985.0
2017-04-03 10:30:00,95.21,95.24,95.17,95.19,494354.0,77.1152,77.1395,77.0828,77.099,494354.0
2017-04-03 10:40:00,95.18,95.18,95.09,95.1,26097.0,77.0909,77.0909,77.018,77.0261,26097.0
2017-04-03 10:50:00,95.09,95.1,94.78,94.8,33317.0,77.018,77.0261,76.7669,76.7831,33317.0
2017-04-03 11:00:00,94.8,94.87,94.64,94.69,37488.0,76.7831,76.8398,76.6535,76.694,37488.0
2017-04-03 11:10:00,94.7,94.82,94.68,94.74,30769.0,76.7021,76.7993,76.6859,76.7345,30769.0
2017-04-03 11:20:00,94.73,94.82,94.7,94.77,19108.0,76.7264,76.7993,76.7021,76.7588,19108.0
2017-04-03 11:30:00,94.79,94.8,94.69,94.73,21971.0,76.775,76.7831,76.694,76.7264,21971.0
2017-04-03 11:40:00,94.73,94.76,94.64,94.64,29358.0,76.7264,76.7507,76.6535,76.6535,29358.0
2017-04-03 11:50:00,94.63,94.72,94.6,94.69,11492.0,76.6454,76.7183,76.6211,76.694,11492.0
2017-04-03 12:00:00,94.65,94.66,94.52,94.61,35615.0,76.6616,76.6697,76.5563,76.6292,35615.0
2017-04-03 12:10:00,94.63,94.73,94.61,94.7,23699.0,76.6454,76.7264,76.6292,76.7021,23699.0
2017-04-03 12:20:00,94.69,94.85,94.68,94.85,20488.0,76.694,76.8236,76.6859,76.8236,20488.0
2017-04-03 12:30:00,94.85,94.86,94.79,94.85,14443.0,76.8236,76.8317,76.775,76.8236,14443.0
2017-04-03 12:40:00,94.84,94.88,94.82,94.84,10774.0,76.8155,76.8479,76.7993,76.8155,10774.0
2017-04-03 12:50:00,94.85,94.89,94.8,94.89,28625.0,76.8236,76.856,76.7831,76.856,28625.0
2017-04-03 13:00:00,94.89,94.94,94.86,94.88,28289.0,76.856,76.8965,76.8317,76.8479,28289.0
2017-04-03 13:10:00,94.89,94.96,94.88,94.93,18534.0,76.856,76.9127,76.8479,76.8884,18534.0
2017-04-03 13:20:00,94.91,94.92,94.85,94.88,14278.0,76.8722,76.8803,76.8236,76.8479,14278.0
2017-04-03 13:30:00,94.87,94.87,94.79,94.8,26346.0,76.8398,76.8398,76.775,76.7831,26346.0
2017-04-03 13:40:00,94.81,94.84,94.75,94.82,17779.0,76.7912,76.8155,76.7426,76.7993,17779.0
2017-04-03 13:50:00,94.8,94.88,94.8,94.86,14470.0,76.7831,76.8479,76.7831,76.8317,14470.0
2017-04-03 14:00:00,94.89,94.9,94.82,94.85,51532.0,76.856,76.8641,76.7993,76.8236,51532.0
2017-04-03 14:10:00,94.86,94.88,94.78,94.8,47882.0,76.8317,76.8479,76.7669,76.7831,47882.0
2017-04-03 14:20:00,94.8,94.9,94.75,94.89,13289.0,76.7831,76.8641,76.7426,76.856,13289.0
2017-04-03 14:30:00,94.88,94.94,94.87,94.92,45048.0,76.8479,76.8965,76.8398,76.8803,45048.0
2017-04-03 14:40:00,94.92,95.08,94.92,95.07,21431.0,76.8803,77.0099,76.8803,77.0018,21431.0
2017-04-03 14:50:00,95.06,95.08,95.03,95.03,25441.0,76.9937,77.0099,76.9694,76.9694,25441.0
2017-04-03 15:00:00,95.06,95.09,94.99,95.04,41859.0,76.9937,77.018,76.937,76.9775,41859.0
2017-04-03 15:10:00,95.04,95.18,95.04,95.11,22872.0,76.9775,77.0909,76.9775,77.0342,22872.0
2017-04-03 15:20:00,95.13,95.19,95.13,95.13,26549.0,77.0504,77.099,77.0504,77.0504,26549.0
2017-04-03 15:30:00,95.12,95.13,95.05,95.11,25227.0,77.0423,77.0504,76.9856,77.0342,25227.0
2017-04-03 15:40:00,95.13,95.18,95.12,95.16,22283.0,77.0504,77.0909,77.0423,77.0747,22283.0
2017-04-03 15:50:00,95.16,95.19,95.1,95.19,44093.0,77.0747,77.099,77.0261,77.099,44093.0
2017-04-04 09:30:00,95.03,95.18,94.97,94.98,29247.0,76.9694,77.0909,76.9208,76.9289,29247.0
2017-04-04 09:40:00,95.0,95.13,95.0,95.1,16165.0,76.9451,77.0504,76.9451,77.0261,16165.0
2017-04-04 09:50:00,95.08,95.1,95.02,95.04,54477.0,77.0099,77.0261,76.9613,76.9775,54477.0
2017-04-04 10:00:00,95.07,95.09,94.86,94.9,44552.0,77.0018,77.018,76.8317,76.8641,44552.0
2017-04-04 10:10:00,94.91,94.94,94.85,94.93,30082.0,76.8722,76.8965,76.8236,76.8884,30082.0
2017-04-04 10:20:00,94.89,94.98,94.89,94.95,7319.0,76.856,76.9289,76.856,76.9046,7319.0
2017-04-04 10:30:00,94.96,95.09,94.96,95.04,8245.0,76.9127,77.018,76.9127,76.9775,8245.0
2017-04-04 10:40:00,95.04,95.1,94.95,94.96,36911.0,76.9775,77.0261,76.9046,76.9127,36911.0
2017-04-04 10:50:00,94.97,95.03,94.96,95.0,6807.0,76.9208,76.9694,76.9127,76.9451,6807.0
2017-04-04 11:00:00,95.0,95.13,94.99,95.13,12221.0,76.9451,77.0504,76.937,77.0504,12221.0
2017-04-04 11:10:00,95.13,95.14,95.07,95.14,45961.0,77.0504,77.0585,77.0018,77.0585,45961.0
2017-04-04 11:20:00,95.14,95.24,95.13,95.16,25021.0,77.0585,77.1395,77.0504,77.0747,25021.0
2017-04-04 11:30:00,95.17,95.23,95.13,95.21,39541.0,77.0828,77.1314,77.0504,77.1152,39541.0
2017-04-04 11:40:00,95.22,95.28,95.19,95.27,8503.0,77.1233,77.1719,77.099,77.1638,8503.0
2017-04-04 11:50:00,95.26,95.27,95.21,95.23,8784.0,77.1557,77.1638,77.1152,77.1314,8784.0
2017-04-04 12:00:00,95.22,95.22,95.16,95.2,12807.0,77.1233,77.1233,77.0747,77.1071,12807.0
2017-04-04 12:10:00,95.19,95.24,95.18,95.23,11474.0,77.099,77.1395,77.0909,77.1314,11474.0
2017-04-04 12:20:00,95.22,95.22,95.14,95.17,35751.0,77.1233,77.1233,77.0585,77.0828,35751.0
2017-04-04 12:30:00,95.18,95.2,95.14,95.2,13297.0,77.0909,77.1071,77.0585,77.1071,13297.0
2017-04-04 12:40:00,95.18,95.21,95.1,95.13,16120.0,77.0909,77.1152,77.0261,77.0504,16120.0
2017-04-04 12:50:00,95.12,95.14,95.06,95.09,5519.0,77.0423,77.0585,76.9937,77.018,5519.0
2017-04-04 13:00:00,95.06,95.07,95.04,95.07,5722.0,76.9937,77.0018,76.9775,77.0018,5722.0
2017-04-04 13:10:00,95.08,95.17,95.08,95.16,11628.0,77.0099,77.0828,77.0099,77.0747,11628.0
2017-04-04 13:20:00,95.16,95.18,95.12,95.14,6954.0,77.0747,77.0909,77.0423,77.0585,6954.0
2017-04-04 13:30:00,95.12,95.17,95.12,95.16,14516.0,77.0423,77.0828,77.0423,77.0747,14516.0
2017-04-04 13:40:00,95.19,95.2,95.14,95.16,18557.0,77.099,77.1071,77.0585,77.0747,18557.0
2017-04-04 13:50:00,95.15,95.2,95.12,95.2,5864.0,77.0666,77.1071,77.0423,77.1071,5864.0
2017-04-04 14:00:00,95.2,95.25,95.19,95.24,13400.0,77.1071,77.1476,77.099,77.1395,13400.0
2017-04-04 14:10:00,95.24,95.29,95.22,95.27,26759.0,77.1395,77.18,77.1233,77.1638,26759.0
2017-04-04 14:20:00,95.27,95.32,95.25,95.3,16029.0,77.1638,77.2043,77.1476,77.1881,16029.0
2017-04-04 14:30:00,95.3,95.3,95.24,95.26,11125.0,77.1881,77.1881,77.1395,77.1557,11125.0
2017-04-04 14:40:00,95.26,95.3,95.23,95.27,18864.0,77.1557,77.1881,77.1314,77.1638,18864.0
2017-04-04 14:50:00,95.24,95.27,95.18,95.19,9907.0,77.1395,77.1638,77.0909,77.099,9907.0
2017-04-04 15:00:00,95.19,95.24,95.19,95.21,58123.0,77.099,77.1395,77.099,77.1152,58123.0
2017-04-04 15:10:00,95.21,95.23,95.17,95.18,107933.0,77.1152,77.1314,77.0828,77.0909,107933.0
2017-04-04 15:20:00,95.19,95.19,95.13,95.17,17302.0,77.099,77.099,77.0504,77.0828,17302.0
2017-04-04 15:30:00,95.17,95.28,95.17,95.26,45539.0,77.0828,77.1719,77.0828,77.1557,45539.0
2017-04-04 15:40:00,95.25,95.28,95.23,95.27,77788.0,77.1476,77.1719,77.1314,77.1638,77788.0
2017-04-04 15:50:00,95.28,95.32,95.24,95.29,35817.0,77.1719,77.2043,77.1395,77.18,35817.0
2017-04-05 09:30:00,95.7,95.77,95.63,95.66,37782.0,77.5121,77.5688,77.4554,77.4797,37782.0
2017-04-05 09:40:00,95.68,95.89,95.68,95.87,47978.0,77.4959,77.6659,77.4959,77.6497,47978.0
2017-04-05 09:50:00,95.87,95.97,95.87,95.95,12870.0,77.6497,77.7307,77.6497,77.7145,12870.0
2017-04-05 10:00:00,95.93,96.1,95.88,96.05,56544.0,77.6983,77.836,77.6578,77.7955,56544.0
2017-04-05 10:10:00,96.06,96.12,96.02,96.08,35585.0,77.8036,77.8522,77.7712,77.8198,35585.0
2017-04-05 10:20:00,96.08,96.17,96.07,96.07,25681.0,77.8198,77.8927,77.8117,77.8117,25681.0
2017-04-05 10:30:00,96.07,96.07,95.92,95.94,27571.0,77.8117,77.8117,77.6902,77.7064,27571.0
2017-04-05 10:40:00,95.96,96.02,95.92,95.93,18208.0,77.7226,77.7712,77.6902,77.6983,18208.0
2017-04-05 10:50:00,95.92,95.97,95.9,95.96,28621.0,77.6902,77.7307,77.674,77.7226,28621.0
2017-04-05 11:00:00,95.95,95.98,95.77,95.77,28057.0,77.7145,77.7388,77.5688,77.5688,28057.0
2017-04-05 11:10:00,95.75,95.82,95.73,95.76,42469.0,77.5526,77.6093,77.5364,77.5607,42469.0
2017-04-05 11:20:00,95.75,95.76,95.65,95.66,42584.0,77.5526,77.5607,77.4716,77.4797,42584.0
2017-04-05 11:30:00,95.65,95.78,95.6,95.76,35336.0,77.4716,77.5769,77.4311,77.5607,35336.0
2017-04-05 11:40:00,95.77,95.85,95.77,95.82,21207.0,77.5688,77.6335,77.5688,77.6093,21207.0
2017-04-05 11:50:00,95.81,95.84,95.75,95.76,7765.0,77.6012,77.6254,77.5526,77.5607,7765.0
2017-04-05 12:00:00,95.75,95.81,95.72,95.78,21235.0,77.5526,77.6012,77.5283,77.5769,21235.0
2017-04-05 12:10:00,95.78,95.81,95.78,95.81,6985.0,77.5769,77.6012,77.5769,77.6012,6985.0
2017-04-05 12:20:00,95.82,95.87,95.8,95.85,20180.0,77.6093,77.6497,77.5931,77.6335,20180.0
2017-04-05 12:30:00,95.85,95.89,95.84,95.86,20291.0,77.6335,77.6659,77.6254,77.6416,20291.0
2017-04-05 12:40:00,95.85,95.92,95.84,95.9,15912.0,77.6335,77.6902,77.6254,77.674,15912.0
2017-04-05 12:50:00,95.89,95.92,95.87,95.89,8405.0,77.6659,77.6902,77.6497,77.6659,8405.0
2017-04-05 13:00:00,95.89,95.98,95.88,95.95,22202.0,77.6659,77.7388,77.6578,77.7145,22202.0
2017-04-05 13:10:00,95.95,95.97,95.91,95.91,17235.0,77.7145,77.7307,77.6821,77.6821,17235.0
2017-04-05 13:20:00,95.91,95.94,95.88,95.93,6857.0,77.6821,77.7064,77.6578,77.6983,6857.0
2017-04-05 13:30:00,95.94,96.0,95.92,95.98,21105.0,77.7064,77.755,77.6902,77.7388,21105.0
2017-04-05 13:40:00,95.96,95.96,95.89,95.93,12012.0,77.7226,77.7226,77.6659,77.6983,12012.0
2017-04-05 13:50:00,95.94,95.97,95.92,95.97,17372.0,77.7064,77.7307,77.6902,77.7307,17372.0
2017-04-05 14:00:00,95.94,95.95,95.81,95.91,46395.0,77.7064,77.7145,77.6012,77.6821,46395.0
2017-04-05 14:10:00,95.89,95.95,95.82,95.88,57924.0,77.6659,77.7145,77.6093,77.6578,57924.0
2017-04-05 14:20:00,95.86,95.9,95.78,95.86,33510.0,77.6416,77.674,77.5769,77.6416,33510.0
2017-04-05 14:30:00,95.86,95.86,95.66,95.68,24747.0,77.6416,77.6416,77.4797,77.4959,24747.0
2017-04-05 14:40:00,95.65,95.7,95.59,95.62,19729.0,77.4716,77.5121,77.423,77.4473,19729.0
2017-04-05 14:50:00,95.61,95.61,95.45,95.49,18034.0,77.4392,77.4392,77.3096,77.342,18034.0
2017-04-05 15:00:00,95.48,95.58,95.45,95.5,387607.0,77.3339,77.4149,77.3096,77.3501,387607.0
2017-04-05 15:10:00,95.49,95.51,95.28,95.33,44645.0,77.342,77.3582,77.1719,77.2124,44645.0
2017-04-05 15:20:00,95.31,95.32,95.01,95.14,129743.0,77.1962,77.2043,76.9532,77.0585,129743.0
2017-04-05 15:30:00,95.15,95.15,94.88,95.04,90113.0,77.0666,77.0666,76.8479,76.9775,90113.0
2017-04-05 15:40:00,95.07,95.11,94.92,94.92,67045.0,77.0018,77.0342,76.8803,76.8803,67045.0
2017-04-05 15:50:00,94.92,95.12,94.9,94.94,158563.0,76.8803,77.0423,76.8641,76.8965,158563.0
2017-04-06 09:30:00,95.03,95.03,94.81,95.03,66669.0,76.9694,76.9694,76.7912,76.9694,66669.0
2017-04-06 09:40:00,95.03,95.07,94.74,94.79,60366.0,76.9694,77.0018,76.7345,76.775,60366.0
2017-04-06 09:50:00,94.82,95.1,94.82,95.09,12891.0,76.7993,77.0261,76.7993,77.018,12891.0
2017-04-06 10:00:00,95.13,95.13,95.02,95.1,37655.0,77.0504,77.0504,76.9613,77.0261,37655.0
2017-04-06 10:10:00,95.1,95.15,95.03,95.05,26441.0,77.0261,77.0666,76.9694,76.9856,26441.0
2017-04-06 10:20:00,95.05,95.2,95.05,95.16,19988.0,76.9856,77.1071,76.9856,77.0747,19988.0
2017-04-06 10:30:00,95.17,95.28,95.17,95.23,14906.0,77.0828,77.1719,77.0828,77.1314,14906.0
2017-04-06 10:40:00,95.21,95.21,95.04,95.16,72448.0,77.1152,77.1152,76.9775,77.0747,72448.0
2017-04-06 10:50:00,95.16,95.2,95.11,95.13,18627.0,77.0747,77.1071,77.0342,77.0504,18627.0
2017-04-06 11:00:00,95.16,95.23,95.13,95.19,18905.0,77.0747,77.1314,77.0504,77.099,18905.0
2017-04-06 11:10:00,95.2,95.25,95.18,95.24,42802.0,77.1071,77.1476,77.0909,77.1395,42802.0
2017-04-06 11:20:00,95.22,95.34,95.22,95.33,23694.0,77.1233,77.2205,77.1233,77.2124,23694.0
2017-04-06 11:30:00,95.32,95.32,95.26,95.28,13611.0,77.2043,77.2043,77.1557,77.1719,13611.0
2017-04-06 11:40:00,95.28,95.3,95.26,95.3,9103.0,77.1719,77.1881,77.1557,77.1881,9103.0
2017-04-06 11:50:00,95.29,95.32,95.27,95.29,7940.0,77.18,77.2043,77.1638,77.18,7940.0
2017-04-06 12:00:00,95.28,95.33,95.26,95.27,24311.0,77.1719,77.2124,77.1557,77.1638,24311.0
2017-04-06 12:10:00,95.28,95.29,95.25,95.29,25397.0,77.1719,77.18,77.1476,77.18,25397.0
2017-04-06 12:20:00,95.29,95.32,95.27,95.28,7609.0,77.18,77.2043,77.1638,77.1719,7609.0
2017-04-06 12:30:00,95.29,95.31,95.18,95.22,23992.0,77.18,77.1962,77.0909,77.1233,23992.0
2017-04-06 12:40:00,95.22,95.22,95.15,95.21,27952.0,77.1233,77.1233,77.0666,77.1152,27952.0
2017-04-06 12:50:00,95.2,95.25,95.18,95.23,15621.0,77.1071,77.1476,77.0909,77.1314,15621.0
2017-04-06 13:00:00,95.24,95.3,95.21,95.3,15596.0,77.1395,77.1881,77.1152,77.1881,15596.0
2017-04-06 13:10:00,95.32,95.42,95.29,95.41,18533.0,77.2043,77.2853,77.18,77.2772,18533.0
2017-04-06 13:20:00,95.42,95.47,95.4,95.44,11632.0,77.2853,77.3258,77.2691,77.3015,11632.0
2017-04-06 13:30:00,95.44,95.51,95.44,95.44,39947.0,77.3015,77.3582,77.3015,77.3015,39947.0
2017-04-06 13:40:00,95.45,95.45,95.4,95.41,39269.0,77.3096,77.3096,77.2691,77.2772,39269.0
2017-04-06 13:50:00,95.41,95.45,95.36,95.36,31890.0,77.2772,77.3096,77.2367,77.2367,31890.0
2017-04-06 14:00:00,95.37,95.39,95.3,95.33,44713.0,77.2448,77.261,77.1881,77.2124,44713.0
2017-04-06 14:10:00,95.3,95.34,95.28,95.32,32395.0,77.1881,77.2205,77.1719,77.2043,32395.0
2017-04-06 14:20:00,95.31,95.34,95.23,95.25,30474.0,77.1962,77.2205,77.1314,77.1476,30474.0
2017-04-06 14:30:00,95.23,95.32,95.23,95.3,19011.0,77.1314,77.2043,77.1314,77.1881,19011.0
2017-04-06 14:40:00,95.29,95.31,95.12,95.16,38013.0,77.18,77.1962,77.0423,77.0747,38013.0
2017-04-06 14:50:00,95.16,95.18,95.03,95.06,32176.0,77.0747,77.0909,76.9694,76.9937,32176.0
2017-04-06 15:00:00,95.07,95.15,95.05,95.14,35448.0,77.0018,77.0666,76.9856,77.0585,35448.0
2017-04-06 15:10:00,95.15,95.23,95.13,95.22,14768.0,77.0666,77.1314,77.0504,77.1233,14768.0
2017-04-06 15:20:00,95.21,95.21,95.13,95.17,20859.0,77.1152,77.1152,77.0504,77.0828,20859.0
2017-04-06 15:30:00,95.16,95.21,95.07,95.2,22298.0,77.0747,77.1152,77.0018,77.1071,22298.0
2017-04-06 15:40:00,95.21,95.23,95.13,95.18,28155.0,77.1152,77.1314,77.0504,77.0909,28155.0
2017-04-06 15:50:00,95.17,95.25,95.14,95.2,27664.0,77.0828,77.1476,77.0585,77.1071,27664.0
2017-04-07 09:30:00,95.13,95.33,95.01,95.25,57887.0,77.0504,77.2124,76.9532,77.1476,57887.0
2017-04-07 09:40:00,95.26,95.27,95.15,95.16,54941.0,77.1557,77.1638,77.0666,77.0747,54941.0
2017-04-07 09:50:00,95.15,95.22,94.9,94.94,36554.0,77.0666,77.1233,76.8641,76.8965,36554.0
2017-04-07 10:00:00,94.93,95.08,94.9,95.07,44079.0,76.8884,77.0099,76.8641,77.0018,44079.0
2017-04-07 10:10:00,95.09,95.2,95.09,95.15,15235.0,77.018,77.1071,77.018,77.0666,15235.0
2017-04-07 10:20:00,95.16,95.24,95.14,95.21,17926.0,77.0747,77.1395,77.0585,77.1152,17926.0
2017-04-07 10:30:00,95.21,95.27,95.14,95.27,33283.0,77.1152,77.1638,77.0585,77.1638,33283.0
2017-04-07 10:40:00,95.26,95.26,95.11,95.13,17218.0,77.1557,77.1557,77.0342,77.0504,17218.0
2017-04-07 10:50:00,95.13,95.14,95.07,95.1,29526.0,77.0504,77.0585,77.0018,77.0261,29526.0
2017-04-07 11:00:00,95.11,95.16,95.03,95.03,29428.0,77.0342,77.0747,76.9694,76.9694,29428.0
2017-04-07 11:10:00,95.01,95.1,94.98,95.07,21009.0,76.9532,77.0261,76.9289,77.0018,21009.0
2017-04-07 11:20:00,95.09,95.18,95.08,95.11,8566.0,77.018,77.0909,77.0099,77.0342,8566.0
2017-04-07 11:30:00,95.12,95.15,95.05,95.08,34473.0,77.0423,77.0666,76.9856,77.0099,34473.0
2017-04-07 11:40:00,95.09,95.14,95.06,95.14,11307.0,77.018,77.0585,76.9937,77.0585,11307.0
2017-04-07 11:50:00,95.16,95.19,95.13,95.16,12225.0,77.0747,77.099,77.0504,77.0747,12225.0
2017-04-07 12:00:00,95.16,95.22,95.15,95.21,13503.0,77.0747,77.1233,77.0666,77.1152,13503.0
2017-04-07 12:10:00,95.21,95.26,95.2,95.23,26982.0,77.1152,77.1557,77.1071,77.1314,26982.0
2017-04-07 12:20:00,95.23,95.24,95.2,95.21,7630.0,77.1314,77.1395,77.1071,77.1152,7630.0
2017-04-07 12:30:00,95.22,95.24,95.16,95.18,13769.0,77.1233,77.1395,77.0747,77.0909,13769.0
2017-04-07 12:40:00,95.18,95.2,95.15,95.2,12354.0,77.0909,77.1071,77.0666,77.1071,12354.0
2017-04-07 12:50:00,95.21,95.26,95.2,95.26,21032.0,77.1152,77.1557,77.1071,77.1557,21032.0
2017-04-07 13:00:00,95.24,95.24,95.18,95.23,27397.0,77.1395,77.1395,77.0909,77.1314,27397.0
2017-04-07 13:10:00,95.24,95.3,95.24,95.25,10001.0,77.1395,77.1881,77.1395,77.1476,10001.0
2017-04-07 13:20:00,95.25,95.37,95.24,95.36,22524.0,77.1476,77.2448,77.1395,77.2367,22524.0
2017-04-07 13:30:00,95.37,95.46,95.31,95.32,44711.0,77.2448,77.3177,77.1962,77.2043,44711.0
2017-04-07 13:40:00,95.31,95.36,95.31,95.33,9943.0,77.1962,77.2367,77.1962,77.2124,9943.0
2017-04-07 13:50:00,95.33,95.38,95.32,95.35,16511.0,77.2124,77.2529,77.2043,77.2286,16511.0
2017-04-07 14:00:00,95.36,95.42,95.35,95.39,13089.0,77.2367,77.2853,77.2286,77.261,13089.0
2017-04-07 14:10:00,95.39,95.42,95.34,95.38,42091.0,77.261,77.2853,77.2205,77.2529,42091.0
2017-04-07 14:20:00,95.38,95.41,95.34,95.34,27463.0,77.2529,77.2772,77.2205,77.2205,27463.0
2017-04-07 14:30:00,95.34,95.35,95.29,95.31,46143.0,77.2205,77.2286,77.18,77.1962,46143.0
2017-04-07 14:40:00,95.3,95.32,95.24,95.3,31801.0,77.1881,77.2043,77.1395,77.1881,31801.0
2017-04-07 14:50:00,95.29,95.3,95.17,95.18,19705.0,77.18,77.1881,77.0828,77.0909,19705.0
2017-04-07 15:00:00,95.18,95.25,95.18,95.2,28752.0,77.0909,77.1476,77.0909,77.1071,28752.0
2017-04-07 15:10:00,95.2,95.27,95.2,95.24,15044.0,77.1071,77.1638,77.1071,77.1395,15044.0
2017-04-07 15:20:00,95.24,95.28,95.18,95.18,85793.0,77.1395,77.1719,77.0909,77.0909,85793.0
2017-04-07 15:30:00,95.18,95.18,95.11,95.15,20138.0,77.0909,77.0909,77.0342,77.0666,20138.0
2017-04-07 15:40:00,95.16,95.17,95.1,95.11,21547.0,77.0747,77.0828,77.0261,77.0342,21547.0
2017-04-07 15:50:00,95.11,95.15,95.06,95.09,47492.0,77.0342,77.0666,76.9937,77.018,47492.0
2017-04-10 09:30:00,95.15,95.29,95.13,95.27,38265.0,77.0666,77.18,77.0504,77.1638,38265.0
2017-04-10 09:40:00,95.3,95.4,95.28,95.37,21809.0,77.1881,77.2691,77.1719,77.2448,21809.0
2017-04-10 09:50:00,95.39,95.39,95.34,95.38,11586.0,77.261,77.261,77.2205,77.2529,11586.0
2017-04-10 10:00:00,95.41,95.48,95.39,95.46,28141.0,77.2772,77.3339,77.261,77.3177,28141.0
2017-04-10 10:10:00,95.43,95.46,95.41,95.43,15759.0,77.2934,77.3177,77.2772,77.2934,15759.0
2017-04-10 10:20:00,95.43,95.46,95.39,95.41,34603.0,77.2934,77.3177,77.261,77.2772,34603.0
2017-04-10 10:30:00,95.42,95.52,95.42,95.45,9321.0,77.2853,77.3663,77.2853,77.3096,9321.0
2017-04-10 10:40:00,95.45,95.48,95.42,95.48,21723.0,77.3096,77.3339,77.2853,77.3339,21723.0
2017-04-10 10:50:00,95.44,95.45,95.34,95.34,12713.0,77.3015,77.3096,77.2205,77.2205,12713.0
2017-04-10 11:00:00,95.34,95.36,95.31,95.34,9093.0,77.2205,77.2367,77.1962,77.2205,9093.0
2017-04-10 11:10:00,95.34,95.4,95.33,95.37,11771.0,77.2205,77.2691,77.2124,77.2448,11771.0
2017-04-10 11:20:00,95.4,95.4,95.33,95.34,14903.0,77.2691,77.2691,77.2124,77.2205,14903.0
2017-04-10 11:30:00,95.35,95.35,95.06,95.07,24687.0,77.2286,77.2286,76.9937,77.0018,24687.0
2017-04-10 11:40:00,95.06,95.11,94.99,95.11,27301.0,76.9937,77.0342,76.937,77.0342,27301.0
2017-04-10 11:50:00,95.11,95.13,95.08,95.1,18270.0,77.0342,77.0504,77.0099,77.0261,18270.0
2017-04-10 12:00:00,95.12,95.13,95.04,95.06,12698.0,77.0423,77.0504,76.9775,76.9937,12698.0
2017-04-10 12:10:00,95.02,95.02,94.87,94.93,45388.0,76.9613,76.9613,76.8398,76.8884,45388.0
2017-04-10 12:20:00,94.93,94.98,94.89,94.97,22025.0,76.8884,76.9289,76.856,76.9208,22025.0
2017-04-10 12:30:00,94.98,95.08,94.96,95.06,9354.0,76.9289,77.0099,76.9127,76.9937,9354.0
2017-04-10 12:40:00,95.09,95.2,95.09,95.19,10182.0,77.018,77.1071,77.018,77.099,10182.0
2017-04-10 12:50:00,95.21,95.27,95.21,95.27,41751.0,77.1152,77.1638,77.1152,77.1638,41751.0
2017-04-10 13:00:00,95.26,95.31,95.23,95.27,3687.0,77.1557,77.1962,77.1314,77.1638,3687.0
2017-04-10 13:10:00,95.28,95.31,95.25,95.26,13639.0,77.1719,77.1962,77.1476,77.1557,13639.0
2017-04-10 13:20:00,95.26,95.29,95.25,95.28,3525.0,77.1557,77.18,77.1476,77.1719,3525.0
2017-04-10 13:30:00,95.27,95.38,95.27,95.36,42070.0,77.1638,77.2529,77.1638,77.2367,42070.0
2017-04-10 13:40:00,95.35,95.35,95.29,95.31,79907.0,77.2286,77.2286,77.18,77.1962,79907.0
2017-04-10 13:50:00,95.29,95.32,95.27,95.32,9551.0,77.18,77.2043,77.1638,77.2043,9551.0
2017-04-10 14:00:00,95.31,95.31,95.16,95.21,19739.0,77.1962,77.1962,77.0747,77.1152,19739.0
2017-04-10 14:10:00,95.21,95.31,95.21,95.27,45651.0,77.1152,77.1962,77.1152,77.1638,45651.0
2017-04-10 14:20:00,95.27,95.3,95.19,95.2,28852.0,77.1638,77.1881,77.099,77.1071,28852.0
2017-04-10 14:30:00,95.19,95.24,95.18,95.21,25478.0,77.099,77.1395,77.0909,77.1152,25478.0
2017-04-10 14:40:00,95.19,95.34,95.18,95.33,23021.0,77.099,77.2205,77.0909,77.2124,23021.0
2017-04-10 14:50:00,95.34,95.36,95.31,95.32,9230.0,77.2205,77.2367,77.1962,77.2043,9230.0
2017-04-10 15:00:00,95.32,95.39,95.3,95.32,26790.0,77.2043,77.261,77.1881,77.2043,26790.0
2017-04-10 15:10:00,95.31,95.34,95.28,95.29,18648.0,77.1962,77.2205,77.1719,77.18,18648.0
2017-04-10 15:20:00,95.3,95.3,95.15,95.2,37516.0,77.1881,77.1881,77.0666,77.1071,37516.0
2017-04-10 15:30:00,95.2,95.24,95.14,95.23,23322.0,77.1071,77.1395,77.0585,77.1314,23322.0
2017-04-10 15:40:00,95.2,95.2,95.08,95.08,29060.0,77.1071,77.1071,77.0099,77.0099,29060.0
2017-04-10 15:50:00,95.09,95.15,95.05,95.1,44723.0,77.018,77.0666,76.9856,77.0261,44723.0
2017-04-11 09:30:00,94.95,95.08,94.82,94.88,48813.0,76.9046,77.0099,76.7993,76.8479,48813.0
2017-04-11 09:40:00,94.88,94.88,94.68,94.72,64280.0,76.8479,76.8479,76.6859,76.7183,64280.0
2017-04-11 09:50:00,94.7,94.8,94.64,94.79,43855.0,76.7021,76.7831,76.6535,76.775,43855.0
2017-04-11 10:00:00,94.8,94.93,94.78,94.84,70715.0,76.7831,76.8884,76.7669,76.8155,70715.0
2017-04-11 10:10:00,94.83,94.9,94.7,94.77,33563.0,76.8074,76.8641,76.7021,76.7588,33563.0
2017-04-11 10:20:00,94.76,94.77,94.64,94.74,39793.0,76.7507,76.7588,76.6535,76.7345,39793.0
2017-04-11 10:30:00,94.73,94.74,94.5,94.62,29879.0,76.7264,76.7345,76.5401,76.6373,29879.0
2017-04-11 10:40:00,94.61,94.62,94.45,94.52,31750.0,76.6292,76.6373,76.4996,76.5563,31750.0
2017-04-11 10:50:00,94.51,94.54,94.36,94.46,51032.0,76.5482,76.5725,76.4267,76.5077,51032.0
2017-04-11 11:00:00,94.46,94.63,94.43,94.56,24513.0,76.5077,76.6454,76.4834,76.5887,24513.0
2017-04-11 11:10:00,94.58,94.58,94.43,94.53,31554.0,76.6049,76.6049,76.4834,76.5644,31554.0
2017-04-11 11:20:00,94.51,94.58,94.45,94.5,24105.0,76.5482,76.6049,76.4996,76.5401,24105.0
2017-04-11 11:30:00,94.51,94.65,94.48,94.64,48648.0,76.5482,76.6616,76.5239,76.6535,48648.0
2017-04-11 11:40:00,94.64,94.64,94.53,94.61,26258.0,76.6535,76.6535,76.5644,76.6292,26258.0
2017-04-11 11:50:00,94.59,94.66,94.56,94.62,12382.0,76.613,76.6697,76.5887,76.6373,12382.0
2017-04-11 12:00:00,94.6,94.61,94.54,94.58,16989.0,76.6211,76.6292,76.5725,76.6049,16989.0
2017-04-11 12:10:00,94.61,94.76,94.59,94.75,13464.0,76.6292,76.7507,76.613,76.7426,13464.0
2017-04-11 12:20:00,94.78,94.86,94.78,94.86,4859.0,76.7669,76.8317,76.7669,76.8317,4859.0
2017-04-11 12:30:00,94.84,94.9,94.82,94.86,12763.0,76.8155,76.8641,76.7993,76.8317,12763.0
2017-04-11 12:40:00,94.84,94.85,94.77,94.78,9646.0,76.8155,76.8236,76.7588,76.7669,9646.0
2017-04-11 12:50:00,94.81,94.89,94.8,94.85,118001.0,76.7912,76.856,76.7831,76.8236,118001.0
2017-04-11 13:00:00,94.85,95.0,94.85,94.94,33705.0,76.8236,76.9451,76.8236,76.8965,33705.0
2017-04-11 13:10:00,94.94,94.96,94.89,94.93,37285.0,76.8965,76.9127,76.856,76.8884,37285.0
2017-04-11 13:20:00,94.91,94.96,94.87,94.91,24008.0,76.8722,76.9127,76.8398,76.8722,24008.0
2017-04-11 13:30:00,94.9,94.97,94.87,94.96,107884.0,76.8641,76.9208,76.8398,76.9127,107884.0
2017-04-11 13:40:00,94.97,94.97,94.8,94.8,14748.0,76.9208,76.9208,76.7831,76.7831,14748.0
2017-04-11 13:50:00,94.84,94.84,94.78,94.8,30540.0,76.8155,76.8155,76.7669,76.7831,30540.0
2017-04-11 14:00:00,94.89,94.94,94.85,94.89,48501.0,76.856,76.8965,76.8236,76.856,48501.0
2017-04-11 14:10:00,94.91,94.91,94.73,94.82,61806.0,76.8722,76.8722,76.7264,76.7993,61806.0
2017-04-11 14:20:00,94.83,94.89,94.81,94.88,17790.0,76.8074,76.856,76.7912,76.8479,17790.0
2017-04-11 14:30:00,94.87,94.93,94.85,94.92,33500.0,76.8398,76.8884,76.8236,76.8803,33500.0
2017-04-11 14:40:00,94.94,94.96,94.87,94.96,12810.0,76.8965,76.9127,76.8398,76.9127,12810.0
2017-04-11 14:50:00,94.96,95.05,94.94,94.97,56896.0,76.9127,76.9856,76.8965,76.9208,56896.0
2017-04-11 15:00:00,94.97,94.99,94.85,94.9,45743.0,76.9208,76.937,76.8236,76.8641,45743.0
2017-04-11 15:10:00,94.91,94.92,94.78,94.84,28439.0,76.8722,76.8803,76.7669,76.8155,28439.0
2017-04-11 15:20:00,94.83,94.89,94.82,94.89,20636.0,76.8074,76.856,76.7993,76.856,20636.0
2017-04-11 15:30:00,94.88,94.96,94.87,94.95,13026.0,76.8479,76.9127,76.8398,76.9046,13026.0
2017-04-11 15:40:00,94.94,94.96,94.89,94.95,20804.0,76.8965,76.9127,76.856,76.9046,20804.0
2017-04-11 15:50:00,94.96,95.09,94.95,95.09,28050.0,76.9127,77.018,76.9046,77.018,28050.0
2017-04-12 09:30:00,95.01,95.03,94.8,94.88,88948.0,76.9532,76.9694,76.7831,76.8479,88948.0
2017-04-12 09:40:00,94.88,94.98,94.88,94.94,9836.0,76.8479,76.9289,76.8479,76.8965,9836.0
2017-04-12 09:50:00,94.91,94.95,94.83,94.88,26307.0,76.8722,76.9046,76.8074,76.8479,26307.0
2017-04-12 10:00:00,94.9,94.91,94.82,94.86,21555.0,76.8641,76.8722,76.7993,76.8317,21555.0
2017-04-12 10:10:00,94.87,95.01,94.81,94.98,21356.0,76.8398,76.9532,76.7912,76.9289,21356.0
2017-04-12 10:20:00,95.0,95.0,94.84,94.85,30788.0,76.9451,76.9451,76.8155,76.8236,30788.0
2017-04-12 10:30:00,94.87,94.94,94.81,94.85,14918.0,76.8398,76.8965,76.7912,76.8236,14918.0
2017-04-12 10:40:00,94.85,94.85,94.69,94.71,33928.0,76.8236,76.8236,76.694,76.7102,33928.0
2017-04-12 10:50:00,94.68,94.73,94.66,94.7,8629.0,76.6859,76.7264,76.6697,76.7021,8629.0
2017-04-12 11:00:00,94.71,94.78,94.66,94.75,24327.0,76.7102,76.7669,76.6697,76.7426,24327.0
2017-04-12 11:10:00,94.74,94.76,94.71,94.74,10526.0,76.7345,76.7507,76.7102,76.7345,10526.0
2017-04-12 11:20:00,94.75,94.78,94.67,94.71,13166.0,76.7426,76.7669,76.6778,76.7102,13166.0
2017-04-12 11:30:00,94.7,94.73,94.58,94.59,16163.0,76.7021,76.7264,76.6049,76.613,16163.0
2017-04-12 11:40:00,94.59,94.62,94.55,94.59,13315.0,76.613,76.6373,76.5806,76.613,13315.0
2017-04-12 11:50:00,94.59,94.61,94.5,94.6,10666.0,76.613,76.6292,76.5401,76.6211,10666.0
2017-04-12 12:00:00,94.61,94.65,94.57,94.65,13483.0,76.6292,76.6616,76.5968,76.6616,13483.0
2017-04-12 12:10:00,94.64,94.72,94.64,94.68,6645.0,76.6535,76.7183,76.6535,76.6859,6645.0
2017-04-12 12:20:00,94.67,94.71,94.61,94.63,16735.0,76.6778,76.7102,76.6292,76.6454,16735.0
2017-04-12 12:30:00,94.62,94.66,94.6,94.61,16957.0,76.6373,76.6697,76.6211,76.6292,16957.0
2017-04-12 12:40:00,94.62,94.69,94.62,94.67,11957.0,76.6373,76.694,76.6373,76.6778,11957.0
2017-04-12 12:50:00,94.66,94.66,94.56,94.59,9385.0,76.6697,76.6697,76.5887,76.613,9385.0
2017-04-12 13:00:00,94.6,94.75,94.6,94.74,17317.0,76.6211,76.7426,76.6211,76.7345,17317.0
2017-04-12 13:10:00,94.74,94.76,94.7,94.7,25581.0,76.7345,76.7507,76.7021,76.7021,25581.0
2017-04-12 13:20:00,94.7,94.7,94.65,94.68,13148.0,76.7021,76.7021,76.6616,76.6859,13148.0
2017-04-12 13:30:00,94.67,94.79,94.64,94.78,10538.0,76.6778,76.775,76.6535,76.7669,10538.0
2017-04-12 13:40:00,94.8,94.84,94.77,94.84,22291.0,76.7831,76.8155,76.7588,76.8155,22291.0
2017-04-12 13:50:00,94.82,94.89,94.75,94.89,58452.0,76.7993,76.856,76.7426,76.856,58452.0
2017-04-12 14:00:00,94.9,94.91,94.8,94.83,41681.0,76.8641,76.8722,76.7831,76.8074,41681.0
2017-04-12 14:10:00,94.81,94.85,94.79,94.81,19138.0,76.7912,76.8236,76.775,76.7912,19138.0
2017-04-12 14:20:00,94.8,94.82,94.78,94.81,26027.0,76.7831,76.7993,76.7669,76.7912,26027.0
2017-04-12 14:30:00,94.8,94.84,94.73,94.74,772327.0,76.7831,76.8155,76.7264,76.7345,772327.0
2017-04-12 14:40:00,94.7,94.71,94.64,94.65,30603.0,76.7021,76.7102,76.6535,76.6616,30603.0
2017-04-12 14:50:00,94.64,94.71,94.61,94.71,65376.0,76.6535,76.7102,76.6292,76.7102,65376.0
2017-04-12 15:00:00,94.7,94.73,94.67,94.67,57934.0,76.7021,76.7264,76.6778,76.6778,57934.0
2017-04-12 15:10:00,94.73,94.77,94.57,94.58,49064.0,76.7264,76.7588,76.5968,76.6049,49064.0
2017-04-12 15:20:00,94.59,94.76,94.59,94.68,50735.0,76.613,76.7507,76.613,76.6859,50735.0
2017-04-12 15:30:00,94.7,94.75,94.69,94.71,23421.0,76.7021,76.7426,76.694,76.7102,23421.0
2017-04-12 15:40:00,94.69,94.72,94.6,94.61,27374.0,76.694,76.7183,76.6211,76.6292,27374.0
2017-04-12 15:50:00,94.59,94.71,94.59,94.69,36039.0,76.613,76.7102,76.613,76.694,36039.0
2017-04-13 09:30:00,94.49,94.52,94.29,94.52,33091.0,76.532,76.5563,76.37,76.5563,33091.0
2017-04-13 09:40:00,94.52,94.59,94.49,94.53,37494.0,76.5563,76.613,76.532,76.5644,37494.0
2017-04-13 09:50:00,94.54,94.7,94.54,94.62,37380.0,76.5725,76.7021,76.5725,76.6373,37380.0
2017-04-13 10:00:00,94.64,94.77,94.64,94.73,38280.0,76.6535,76.7588,76.6535,76.7264,38280.0
2017-04-13 10:10:00,94.71,94.74,94.66,94.67,26218.0,76.7102,76.7345,76.6697,76.6778,26218.0
2017-04-13 10:20:00,94.68,94.71,94.59,94.61,34740.0,76.6859,76.7102,76.613,76.6292,34740.0
2017-04-13 10:30:00,94.6,94.68,94.58,94.64,11393.0,76.6211,76.6859,76.6049,76.6535,11393.0
2017-04-13 10:40:00,94.62,94.7,94.62,94.64,18716.0,76.6373,76.7021,76.6373,76.6535,18716.0
2017-04-13 10:50:00,94.65,94.72,94.65,94.67,25689.0,76.6616,76.7183,76.6616,76.6778,25689.0
2017-04-13 11:00:00,94.66,94.74,94.66,94.69,19341.0,76.6697,76.7345,76.6697,76.694,19341.0
2017-04-13 11:10:00,94.69,94.69,94.59,94.61,28951.0,76.694,76.694,76.613,76.6292,28951.0
2017-04-13 11:20:00,94.6,94.69,94.6,94.67,14525.0,76.6211,76.694,76.6211,76.6778,14525.0
2017-04-13 11:30:00,94.66,94.69,94.65,94.65,34205.0,76.6697,76.694,76.6616,76.6616,34205.0
2017-04-13 11:40:00,94.67,94.7,94.63,94.66,17813.0,76.6778,76.7021,76.6454,76.6697,17813.0
2017-04-13 11:50:00,94.66,94.71,94.65,94.67,13270.0,76.6697,76.7102,76.6616,76.6778,13270.0
2017-04-13 12:00:00,94.66,94.66,94.47,94.48,28210.0,76.6697,76.6697,76.5158,76.5239,28210.0
2017-04-13 12:10:00,94.48,94.51,94.41,94.43,22529.0,76.5239,76.5482,76.4672,76.4834,22529.0
2017-04-13 12:20:00,94.42,94.42,94.35,94.41,23648.0,76.4753,76.4753,76.4186,76.4672,23648.0
2017-04-13 12:30:00,94.42,94.46,94.39,94.4,17604.0,76.4753,76.5077,76.451,76.4591,17604.0
2017-04-13 12:40:00,94.42,94.42,94.26,94.26,34220.0,76.4753,76.4753,76.3457,76.3457,34220.0
2017-04-13 12:50:00,94.28,94.34,94.26,94.31,48394.0,76.3619,76.4105,76.3457,76.3862,48394.0
2017-04-13 13:00:00,94.31,94.32,94.15,94.18,31823.0,76.3862,76.3943,76.2566,76.2809,31823.0
2017-04-13 13:10:00,94.19,94.24,94.14,94.24,13908.0,76.289,76.3295,76.2485,76.3295,13908.0
2017-04-13 13:20:00,94.25,94.27,94.18,94.26,15876.0,76.3376,76.3538,76.2809,76.3457,15876.0
2017-04-13 13:30:00,94.29,94.32,94.27,94.28,10775.0,76.37,76.3943,76.3538,76.3619,10775.0
2017-04-13 13:40:00,94.29,94.3,94.11,94.13,21818.0,76.37,76.3781,76.2242,76.2404,21818.0
2017-04-13 13:50:00,94.1,94.18,94.1,94.14,24174.0,76.2161,76.2809,76.2161,76.2485,24174.0
2017-04-13 14:00:00,94.14,94.29,94.12,94.29,50967.0,76.2485,76.37,76.2323,76.37,50967.0
2017-04-13 14:10:00,94.28,94.33,94.24,94.27,28456.0,76.3619,76.4024,76.3295,76.3538,28456.0
2017-04-13 14:20:00,94.27,94.34,94.25,94.3,21679.0,76.3538,76.4105,76.3376,76.3781,21679.0
2017-04-13 14:30:00,94.3,94.36,94.24,94.25,28967.0,76.3781,76.4267,76.3295,76.3376,28967.0
2017-04-13 14:40:00,94.28,94.3,94.25,94.27,32381.0,76.3619,76.3781,76.3376,76.3538,32381.0
2017-04-13 14:50:00,94.26,94.3,94.21,94.29,14038.0,76.3457,76.3781,76.3052,76.37,14038.0
2017-04-13 15:00:00,94.29,94.31,94.2,94.21,26499.0,76.37,76.3862,76.2971,76.3052,26499.0
2017-04-13 15:10:00,94.2,94.2,94.05,94.12,27252.0,76.2971,76.2971,76.1756,76.2323,27252.0
2017-04-13 15:20:00,94.12,94.15,94.08,94.09,21244.0,76.2323,76.2566,76.1999,76.208,21244.0
2017-04-13 15:30:00,94.08,94.13,93.94,93.94,44447.0,76.1999,76.2404,76.0865,76.0865,44447.0
2017-04-13 15:40:00,93.94,94.13,93.9,94.13,70651.0,76.0865,76.2404,76.0541,76.2404,70651.0
2017-04-13 15:50:00,94.11,94.12,93.9,93.9,44530.0,76.2242,76.2323,76.0541,76.0541,44530.0
2017-04-17 09:30:00,94.08,94.18,94.01,94.02,87824.0,76.1999,76.2809,76.1432,76.1513,87824.0
2017-04-17 09:40:00,94.01,94.04,93.92,94.03,20809.0,76.1432,76.1675,76.0703,76.1594,20809.0
2017-04-17 09:50:00,94.05,94.12,94.02,94.1,8351.0,76.1756,76.2323,76.1513,76.2161,8351.0
2017-04-17 10:00:00,94.07,94.19,94.06,94.16,36282.0,76.1918,76.289,76.1837,76.2647,36282.0
2017-04-17 10:10:00,94.15,94.27,94.14,94.25,55137.0,76.2566,76.3538,76.2485,76.3376,55137.0
2017-04-17 10:20:00,94.24,94.25,94.17,94.18,30749.0,76.3295,76.3376,76.2728,76.2809,30749.0
2017-04-17 10:30:00,94.18,94.23,94.13,94.15,17580.0,76.2809,76.3214,76.2404,76.2566,17580.0
2017-04-17 10:40:00,94.17,94.17,94.12,94.16,39115.0,76.2728,76.2728,76.2323,76.2647,39115.0
2017-04-17 10:50:00,94.16,94.23,94.15,94.23,31326.0,76.2647,76.3214,76.2566,76.3214,31326.0
2017-04-17 11:00:00,94.23,94.26,94.19,94.25,14791.0,76.3214,76.3457,76.289,76.3376,14791.0
2017-04-17 11:10:00,94.25,94.29,94.24,94.29,6346.0,76.3376,76.37,76.3295,76.37,6346.0
2017-04-17 11:20:00,94.29,94.34,94.27,94.34,11591.0,76.37,76.4105,76.3538,76.4105,11591.0
2017-04-17 11:30:00,94.34,94.39,94.3,94.38,13348.0,76.4105,76.451,76.3781,76.4429,13348.0
2017-04-17 11:40:00,94.37,94.38,94.27,94.28,9978.0,76.4348,76.4429,76.3538,76.3619,9978.0
2017-04-17 11:50:00,94.27,94.31,94.24,94.24,9353.0,76.3538,76.3862,76.3295,76.3295,9353.0
2017-04-17 12:00:00,94.24,94.29,94.24,94.29,21848.0,76.3295,76.37,76.3295,76.37,21848.0
2017-04-17 12:10:00,94.29,94.33,94.28,94.33,8856.0,76.37,76.4024,76.3619,76.4024,8856.0
2017-04-17 12:20:00,94.33,94.38,94.33,94.33,50605.0,76.4024,76.4429,76.4024,76.4024,50605.0
2017-04-17 12:30:00,94.33,94.35,94.27,94.28,85153.0,76.4024,76.4186,76.3538,76.3619,85153.0
2017-04-17 12:40:00,94.29,94.33,94.29,94.29,7315.0,76.37,76.4024,76.37,76.37,7315.0
2017-04-17 12:50:00,94.3,94.34,94.27,94.3,18963.0,76.3781,76.4105,76.3538,76.3781,18963.0
2017-04-17 13:00:00,94.3,94.35,94.29,94.33,14019.0,76.3781,76.4186,76.37,76.4024,14019.0
2017-04-17 13:10:00,94.34,94.37,94.29,94.32,17314.0,76.4105,76.4348,76.37,76.3943,17314.0
2017-04-17 13:20:00,94.32,94.38,94.31,94.37,30941.0,76.3943,76.4429,76.3862,76.4348,30941.0
2017-04-17 13:30:00,94.35,94.38,94.31,94.34,9246.0,76.4186,76.4429,76.3862,76.4105,9246.0
2017-04-17 13:40:00,94.35,94.36,94.31,94.34,18843.0,76.4186,76.4267,76.3862,76.4105,18843.0
2017-04-17 13:50:00,94.34,94.37,94.32,94.35,12389.0,76.4105,76.4348,76.3943,76.4186,12389.0
2017-04-17 14:00:00,94.35,94.4,94.32,94.35,36088.0,76.4186,76.4591,76.3943,76.4186,36088.0
2017-04-17 14:10:00,94.35,94.41,94.34,94.35,37565.0,76.4186,76.4672,76.4105,76.4186,37565.0
2017-04-17 14:20:00,94.35,94.39,94.35,94.36,19919.0,76.4186,76.451,76.4186,76.4267,19919.0
2017-04-17 14:30:00,94.36,94.43,94.35,94.43,317631.0,76.4267,76.4834,76.4186,76.4834,317631.0
2017-04-17 14:40:00,94.43,94.46,94.41,94.42,38792.0,76.4834,76.5077,76.4672,76.4753,38792.0
2017-04-17 14:50:00,94.43,94.43,94.35,94.38,56829.0,76.4834,76.4834,76.4186,76.4429,56829.0
2017-04-17 15:00:00,94.39,94.4,94.34,94.39,17052.0,76.451,76.4591,76.4105,76.451,17052.0
2017-04-17 15:10:00,94.4,94.54,94.37,94.54,14564.0,76.4591,76.5725,76.4348,76.5725,14564.0
2017-04-17 15:20:00,94.54,94.61,94.51,94.6,13704.0,76.5725,76.6292,76.5482,76.6211,13704.0
2017-04-17 15:30:00,94.59,94.61,94.54,94.58,17992.0,76.613,76.6292,76.5725,76.6049,17992.0
2017-04-17 15:40:00,94.6,94.68,94.57,94.67,45452.0,76.6211,76.6859,76.5968,76.6778,45452.0
2017-04-17 15:50:00,94.68,94.68,94.62,94.67,119395.0,76.6859,76.6859,76.6373,76.6778,119395.0
2017-04-18 09:30:00,94.3,94.39,94.14,94.39,69001.0,76.3781,76.451,76.2485,76.451,69001.0
2017-04-18 09:40:00,94.37,94.46,94.37,94.41,18674.0,76.4348,76.5077,76.4348,76.4672,18674.0
2017-04-18 09:50:00,94.39,94.5,94.35,94.5,10291.0,76.451,76.5401,76.4186,76.5401,10291.0
2017-04-18 10:00:00,94.51,94.51,94.34,94.36,20538.0,76.5482,76.5482,76.4105,76.4267,20538.0
2017-04-18 10:10:00,94.37,94.39,94.23,94.26,13594.0,76.4348,76.451,76.3214,76.3457,13594.0
2017-04-18 10:20:00,94.25,94.31,94.22,94.26,35030.0,76.3376,76.3862,76.3133,76.3457,35030.0
2017-04-18 10:30:00,94.26,94.36,94.26,94.33,21116.0,76.3457,76.4267,76.3457,76.4024,21116.0
2017-04-18 10:40:00,94.33,94.38,94.32,94.33,55051.0,76.4024,76.4429,76.3943,76.4024,55051.0
2017-04-18 10:50:00,94.32,94.34,94.27,94.31,22641.0,76.3943,76.4105,76.3538,76.3862,22641.0
2017-04-18 11:00:00,94.32,94.35,94.25,94.31,11757.0,76.3943,76.4186,76.3376,76.3862,11757.0
2017-04-18 11:10:00,94.34,94.41,94.32,94.34,30882.0,76.4105,76.4672,76.3943,76.4105,30882.0
2017-04-18 11:20:00,94.32,94.37,94.29,94.37,18822.0,76.3943,76.4348,76.37,76.4348,18822.0
2017-04-18 11:30:00,94.35,94.36,94.13,94.18,20193.0,76.4186,76.4267,76.2404,76.2809,20193.0
2017-04-18 11:40:00,94.17,94.17,94.08,94.09,29059.0,76.2728,76.2728,76.1999,76.208,29059.0
2017-04-18 11:50:00,94.12,94.13,94.0,94.0,27726.0,76.2323,76.2404,76.1351,76.1351,27726.0
2017-04-18 12:00:00,93.99,94.05,93.92,94.03,19800.0,76.127,76.1756,76.0703,76.1594,19800.0
2017-04-18 12:10:00,94.02,94.07,93.99,94.02,12526.0,76.1513,76.1918,76.127,76.1513,12526.0
2017-04-18 12:20:00,94.03,94.11,94.02,94.1,10358.0,76.1594,76.2242,76.1513,76.2161,10358.0
2017-04-18 12:30:00,94.06,94.11,94.03,94.04,34705.0,76.1837,76.2242,76.1594,76.1675,34705.0
2017-04-18 12:40:00,94.04,94.11,94.03,94.04,9014.0,76.1675,76.2242,76.1594,76.1675,9014.0
2017-04-18 12:50:00,94.05,94.13,94.04,94.08,18366.0,76.1756,76.2404,76.1675,76.1999,18366.0
2017-04-18 13:00:00,94.06,94.08,94.03,94.08,8273.0,76.1837,76.1999,76.1594,76.1999,8273.0
2017-04-18 13:10:00,94.08,94.16,94.07,94.15,18022.0,76.1999,76.2647,76.1918,76.2566,18022.0
2017-04-18 13:20:00,94.13,94.19,94.12,94.19,10042.0,76.2404,76.289,76.2323,76.289,10042.0
2017-04-18 13:30:00,94.19,94.26,94.17,94.23,85107.0,76.289,76.3457,76.2728,76.3214,85107.0
2017-04-18 13:40:00,94.23,94.29,94.22,94.28,22680.0,76.3214,76.37,76.3133,76.3619,22680.0
2017-04-18 13:50:00,94.29,94.29,94.25,94.27,45124.0,76.37,76.37,76.3376,76.3538,45124.0
2017-04-18 14:00:00,94.26,94.35,94.26,94.3,22486.0,76.3457,76.4186,76.3457,76.3781,22486.0
2017-04-18 14:10:00,94.32,94.36,94.29,94.34,25734.0,76.3943,76.4267,76.37,76.4105,25734.0
2017-04-18 14:20:00,94.34,94.36,94.28,94.35,45371.0,76.4105,76.4267,76.3619,76.4186,45371.0
2017-04-18 14:30:00,94.34,94.4,94.31,94.31,22547.0,76.4105,76.4591,76.3862,76.3862,22547.0
2017-04-18 14:40:00,94.33,94.35,94.24,94.27,24094.0,76.4024,76.4186,76.3295,76.3538,24094.0
2017-04-18 14:50:00,94.28,94.32,94.23,94.28,19962.0,76.3619,76.3943,76.3214,76.3619,19962.0
2017-04-18 15:00:00,94.3,94.3,94.2,94.27,32489.0,76.3781,76.3781,76.2971,76.3538,32489.0
2017-04-18 15:10:00,94.29,94.3,94.22,94.29,65036.0,76.37,76.3781,76.3133,76.37,65036.0
2017-04-18 15:20:00,94.31,94.34,94.28,94.3,28333.0,76.3862,76.4105,76.3619,76.3781,28333.0
2017-04-18 15:30:00,94.3,94.37,94.28,94.33,21714.0,76.3781,76.4348,76.3619,76.4024,21714.0
2017-04-18 15:40:00,94.34,94.39,94.3,94.34,39366.0,76.4105,76.451,76.3781,76.4105,39366.0
2017-04-18 15:50:00,94.35,94.36,94.25,94.25,64177.0,76.4186,76.4267,76.3376,76.3376,64177.0
2017-04-19 09:30:00,94.5,94.61,94.45,94.54,27257.0,76.5401,76.6292,76.4996,76.5725,27257.0
2017-04-19 09:40:00,94.49,94.51,94.41,94.49,27940.0,76.532,76.5482,76.4672,76.532,27940.0
2017-04-19 09:50:00,94.51,94.61,94.5,94.61,17506.0,76.5482,76.6292,76.5401,76.6292,17506.0
2017-04-19 10:00:00,94.6,94.6,94.53,94.56,22293.0,76.6211,76.6211,76.5644,76.5887,22293.0
2017-04-19 10:10:00,94.57,94.58,94.5,94.51,22116.0,76.5968,76.6049,76.5401,76.5482,22116.0
2017-04-19 10:20:00,94.5,94.52,94.47,94.49,9899.0,76.5401,76.5563,76.5158,76.532,9899.0
2017-04-19 10:30:00,94.52,94.52,94.39,94.44,38363.0,76.5563,76.5563,76.451,76.4915,38363.0
2017-04-19 10:40:00,94.43,94.44,94.33,94.33,34741.0,76.4834,76.4915,76.4024,76.4024,34741.0
2017-04-19 10:50:00,94.31,94.39,94.3,94.37,11633.0,76.3862,76.451,76.3781,76.4348,11633.0
2017-04-19 11:00:00,94.37,94.4,94.36,94.37,8042.0,76.4348,76.4591,76.4267,76.4348,8042.0
2017-04-19 11:10:00,94.34,94.41,94.34,94.4,9043.0,76.4105,76.4672,76.4105,76.4591,9043.0
2017-04-19 11:20:00,94.4,94.46,94.4,94.46,14194.0,76.4591,76.5077,76.4591,76.5077,14194.0
2017-04-19 11:30:00,94.45,94.46,94.42,94.45,17463.0,76.4996,76.5077,76.4753,76.4996,17463.0
2017-04-19 11:40:00,94.45,94.46,94.38,94.39,10049.0,76.4996,76.5077,76.4429,76.451,10049.0
2017-04-19 11:50:00,94.39,94.41,94.33,94.33,24691.0,76.451,76.4672,76.4024,76.4024,24691.0
2017-04-19 12:00:00,94.33,94.35,94.22,94.24,15396.0,76.4024,76.4186,76.3133,76.3295,15396.0
2017-04-19 12:10:00,94.2,94.27,94.18,94.24,17542.0,76.2971,76.3538,76.2809,76.3295,17542.0
2017-04-19 12:20:00,94.23,94.3,94.22,94.28,15777.0,76.3214,76.3781,76.3133,76.3619,15777.0
2017-04-19 12:30:00,94.25,94.31,94.25,94.28,6398.0,76.3376,76.3862,76.3376,76.3619,6398.0
2017-04-19 12:40:00,94.28,94.3,94.25,94.26,12127.0,76.3619,76.3781,76.3376,76.3457,12127.0
2017-04-19 12:50:00,94.27,94.31,94.25,94.3,13999.0,76.3538,76.3862,76.3376,76.3781,13999.0
2017-04-19 13:00:00,94.28,94.29,94.16,94.16,14813.0,76.3619,76.37,76.2647,76.2647,14813.0
2017-04-19 13:10:00,94.18,94.2,94.12,94.18,11819.0,76.2809,76.2971,76.2323,76.2809,11819.0
2017-04-19 13:20:00,94.18,94.26,94.18,94.21,18455.0,76.2809,76.3457,76.2809,76.3052,18455.0
2017-04-19 13:30:00,94.21,94.23,94.18,94.2,12107.0,76.3052,76.3214,76.2809,76.2971,12107.0
2017-04-19 13:40:00,94.19,94.23,94.17,94.22,12744.0,76.289,76.3214,76.2728,76.3133,12744.0
2017-04-19 13:50:00,94.21,94.24,94.16,94.2,54878.0,76.3052,76.3295,76.2647,76.2971,54878.0
2017-04-19 14:00:00,94.19,94.23,94.12,94.14,9514.0,76.289,76.3214,76.2323,76.2485,9514.0
2017-04-19 14:10:00,94.13,94.17,94.06,94.12,27052.0,76.2404,76.2728,76.1837,76.2323,27052.0
2017-04-19 14:20:00,94.11,94.15,94.06,94.14,34613.0,76.2242,76.2566,76.1837,76.2485,34613.0
2017-04-19 14:30:00,94.13,94.17,94.11,94.15,9619.0,76.2404,76.2728,76.2242,76.2566,9619.0
2017-04-19 14:40:00,94.16,94.16,94.04,94.05,24994.0,76.2647,76.2647,76.1675,76.1756,24994.0
2017-04-19 14:50:00,94.02,94.03,93.9,93.95,26881.0,76.1513,76.1594,76.0541,76.0946,26881.0
2017-04-19 15:00:00,93.95,94.0,93.91,93.98,20629.0,76.0946,76.1351,76.0622,76.1189,20629.0
2017-04-19 15:10:00,94.01,94.03,93.98,94.03,36206.0,76.1432,76.1594,76.1189,76.1594,36206.0
2017-04-19 15:20:00,94.04,94.05,93.89,93.9,250585.0,76.1675,76.1756,76.0461,76.0541,250585.0
2017-04-19 15:30:00,93.9,93.92,93.83,93.91,22780.0,76.0541,76.0703,75.9975,76.0622,22780.0
2017-04-19 15:40:00,93.9,93.9,93.81,93.86,28748.0,76.0541,76.0541,75.9813,76.0218,28748.0
2017-04-19 15:50:00,93.86,93.97,93.83,93.94,33543.0,76.0218,76.1108,75.9975,76.0865,33543.0
2017-04-20 09:30:00,94.26,94.28,94.12,94.21,47756.0,76.3457,76.3619,76.2323,76.3052,47756.0
2017-04-20 09:40:00,94.21,94.21,94.1,94.13,23721.0,76.3052,76.3052,76.2161,76.2404,23721.0
2017-04-20 09:50:00,94.11,94.17,94.06,94.13,11348.0,76.2242,76.2728,76.1837,76.2404,11348.0
2017-04-20 10:00:00,94.21,94.25,94.15,94.24,28280.0,76.3052,76.3376,76.2566,76.3295,28280.0
2017-04-20 10:10:00,94.25,94.35,94.25,94.26,22595.0,76.3376,76.4186,76.3376,76.3457,22595.0
2017-04-20 10:20:00,94.27,94.34,94.26,94.27,17166.0,76.3538,76.4105,76.3457,76.3538,17166.0
2017-04-20 10:30:00,94.27,94.3,94.23,94.25,15304.0,76.3538,76.3781,76.3214,76.3376,15304.0
2017-04-20 10:40:00,94.27,94.3,94.25,94.29,8261.0,76.3538,76.3781,76.3376,76.37,8261.0
2017-04-20 10:50:00,94.3,94.35,94.29,94.34,10880.0,76.3781,76.4186,76.37,76.4105,10880.0
2017-04-20 11:00:00,94.33,94.35,94.25,94.3,19072.0,76.4024,76.4186,76.3376,76.3781,19072.0
2017-04-20 11:10:00,94.31,94.33,94.27,94.3,32510.0,76.3862,76.4024,76.3538,76.3781,32510.0
2017-04-20 11:20:00,94.29,94.39,94.28,94.38,23884.0,76.37,76.451,76.3619,76.4429,23884.0
2017-04-20 11:30:00,94.37,94.48,94.37,94.47,21253.0,76.4348,76.5239,76.4348,76.5158,21253.0
2017-04-20 11:40:00,94.46,94.53,94.41,94.52,40603.0,76.5077,76.5644,76.4672,76.5563,40603.0
2017-04-20 11:50:00,94.52,94.56,94.49,94.53,12709.0,76.5563,76.5887,76.532,76.5644,12709.0
2017-04-20 12:00:00,94.55,94.63,94.53,94.63,13949.0,76.5806,76.6454,76.5644,76.6454,13949.0
2017-04-20 12:10:00,94.64,94.66,94.61,94.63,15040.0,76.6535,76.6697,76.6292,76.6454,15040.0
2017-04-20 12:20:00,94.64,94.69,94.63,94.63,17822.0,76.6535,76.694,76.6454,76.6454,17822.0
2017-04-20 12:30:00,94.63,94.69,94.62,94.67,20319.0,76.6454,76.694,76.6373,76.6778,20319.0
2017-04-20 12:40:00,94.68,94.75,94.66,94.73,10353.0,76.6859,76.7426,76.6697,76.7264,10353.0
2017-04-20 12:50:00,94.73,94.75,94.67,94.68,16764.0,76.7264,76.7426,76.6778,76.6859,16764.0
2017-04-20 13:00:00,94.7,94.73,94.7,94.7,8952.0,76.7021,76.7264,76.7021,76.7021,8952.0
2017-04-20 13:10:00,94.68,94.7,94.63,94.63,24121.0,76.6859,76.7021,76.6454,76.6454,24121.0
2017-04-20 13:20:00,94.65,94.73,94.63,94.72,10345.0,76.6616,76.7264,76.6454,76.7183,10345.0
2017-04-20 13:30:00,94.72,94.81,94.7,94.8,26600.0,76.7183,76.7912,76.7021,76.7831,26600.0
2017-04-20 13:40:00,94.79,94.85,94.79,94.83,25573.0,76.775,76.8236,76.775,76.8074,25573.0
2017-04-20 13:50:00,94.83,94.94,94.83,94.9,74725.0,76.8074,76.8965,76.8074,76.8641,74725.0
2017-04-20 14:00:00,94.92,94.92,94.8,94.82,35382.0,76.8803,76.8803,76.7831,76.7993,35382.0
2017-04-20 14:10:00,94.83,94.85,94.8,94.83,24331.0,76.8074,76.8236,76.7831,76.8074,24331.0
2017-04-20 14:20:00,94.82,94.87,94.8,94.86,34938.0,76.7993,76.8398,76.7831,76.8317,34938.0
2017-04-20 14:30:00,94.86,94.89,94.81,94.86,175044.0,76.8317,76.856,76.7912,76.8317,175044.0
2017-04-20 14:40:00,94.87,94.88,94.8,94.84,38807.0,76.8398,76.8479,76.7831,76.8155,38807.0
2017-04-20 14:50:00,94.83,94.86,94.78,94.79,17598.0,76.8074,76.8317,76.7669,76.775,17598.0
2017-04-20 15:00:00,94.79,94.81,94.73,94.8,24052.0,76.775,76.7912,76.7264,76.7831,24052.0
2017-04-20 15:10:00,94.8,94.85,94.78,94.78,29301.0,76.7831,76.8236,76.7669,76.7669,29301.0
2017-04-20 15:20:00,94.79,94.8,94.72,94.78,26149.0,76.775,76.7831,76.7183,76.7669,26149.0
2017-04-20 15:30:00,94.79,94.86,94.78,94.83,27968.0,76.775,76.8317,76.7669,76.8074,27968.0
2017-04-20 15:40:00,94.84,94.88,94.82,94.82,23325.0,76.8155,76.8479,76.7993,76.7993,23325.0
2017-04-20 15:50:00,94.84,94.88,94.71,94.71,52135.0,76.8155,76.8479,76.7102,76.7102,52135.0
2017-04-21 09:30:00,94.66,94.66,94.54,94.65,34823.0,76.6697,76.6697,76.5725,76.6616,34823.0
2017-04-21 09:40:00,94.64,94.73,94.64,94.68,23535.0,76.6535,76.7264,76.6535,76.6859,23535.0
2017-04-21 09:50:00,94.63,94.63,94.55,94.6,5595.0,76.6454,76.6454,76.5806,76.6211,5595.0
2017-04-21 10:00:00,94.66,94.67,94.57,94.6,19950.0,76.6697,76.6778,76.5968,76.6211,19950.0
2017-04-21 10:10:00,94.59,94.65,94.59,94.65,29898.0,76.613,76.6616,76.613,76.6616,29898.0
2017-04-21 10:20:00,94.65,94.68,94.64,94.66,10699.0,76.6616,76.6859,76.6535,76.6697,10699.0
2017-04-21 10:30:00,94.65,94.65,94.57,94.58,25367.0,76.6616,76.6616,76.5968,76.6049,25367.0
2017-04-21 10:40:00,94.59,94.63,94.55,94.57,7937.0,76.613,76.6454,76.5806,76.5968,7937.0
2017-04-21 10:50:00,94.59,94.59,94.5,94.54,27278.0,76.613,76.613,76.5401,76.5725,27278.0
2017-04-21 11:00:00,94.54,94.55,94.47,94.48,14693.0,76.5725,76.5806,76.5158,76.5239,14693.0
2017-04-21 11:10:00,94.49,94.52,94.41,94.5,23523.0,76.532,76.5563,76.4672,76.5401,23523.0
2017-04-21 11:20:00,94.52,94.56,94.49,94.54,41299.0,76.5563,76.5887,76.532,76.5725,41299.0
2017-04-21 11:30:00,94.54,94.56,94.51,94.53,16994.0,76.5725,76.5887,76.5482,76.5644,16994.0
2017-04-21 11:40:00,94.53,94.58,94.51,94.56,10874.0,76.5644,76.6049,76.5482,76.5887,10874.0
2017-04-21 11:50:00,94.56,94.61,94.54,94.56,16461.0,76.5887,76.6292,76.5725,76.5887,16461.0
2017-04-21 12:00:00,94.56,94.57,94.48,94.5,10015.0,76.5887,76.5968,76.5239,76.5401,10015.0
2017-04-21 12:10:00,94.5,94.53,94.4,94.46,12181.0,76.5401,76.5644,76.4591,76.5077,12181.0
2017-04-21 12:20:00,94.44,94.48,94.43,94.43,47886.0,76.4915,76.5239,76.4834,76.4834,47886.0
2017-04-21 12:30:00,94.43,94.46,94.41,94.44,20183.0,76.4834,76.5077,76.4672,76.4915,20183.0
2017-04-21 12:40:00,94.45,94.48,94.43,94.45,53185.0,76.4996,76.5239,76.4834,76.4996,53185.0
2017-04-21 12:50:00,94.46,94.48,94.43,94.44,4197.0,76.5077,76.5239,76.4834,76.4915,4197.0
2017-04-21 13:00:00,94.45,94.45,94.38,94.38,4296.0,76.4996,76.4996,76.4429,76.4429,4296.0
2017-04-21 13:10:00,94.35,94.35,94.19,94.23,17633.0,76.4186,76.4186,76.289,76.3214,17633.0
2017-04-21 13:20:00,94.2,94.31,94.2,94.29,6399.0,76.2971,76.3862,76.2971,76.37,6399.0
2017-04-21 13:30:00,94.29,94.3,94.25,94.26,8972.0,76.37,76.3781,76.3376,76.3457,8972.0
2017-04-21 13:40:00,94.27,94.32,94.25,94.3,30079.0,76.3538,76.3943,76.3376,76.3781,30079.0
2017-04-21 13:50:00,94.3,94.51,94.3,94.51,21171.0,76.3781,76.5482,76.3781,76.5482,21171.0
2017-04-21 14:00:00,94.49,94.52,94.44,94.46,43710.0,76.532,76.5563,76.4915,76.5077,43710.0
2017-04-21 14:10:00,94.48,94.5,94.46,94.49,33092.0,76.5239,76.5401,76.5077,76.532,33092.0
2017-04-21 14:20:00,94.47,94.6,94.47,94.57,16959.0,76.5158,76.6211,76.5158,76.5968,16959.0
2017-04-21 14:30:00,94.58,94.61,94.55,94.61,30006.0,76.6049,76.6292,76.5806,76.6292,30006.0
2017-04-21 14:40:00,94.59,94.6,94.49,94.5,12108.0,76.613,76.6211,76.532,76.5401,12108.0
2017-04-21 14:50:00,94.49,94.56,94.46,94.53,21746.0,76.532,76.5887,76.5077,76.5644,21746.0
2017-04-21 15:00:00,94.52,94.53,94.38,94.43,37442.0,76.5563,76.5644,76.4429,76.4834,37442.0
2017-04-21 15:10:00,94.43,94.43,94.36,94.41,19514.0,76.4834,76.4834,76.4267,76.4672,19514.0
2017-04-21 15:20:00,94.4,94.46,94.38,94.45,14696.0,76.4591,76.5077,76.4429,76.4996,14696.0
2017-04-21 15:30:00,94.44,94.48,94.39,94.47,17806.0,76.4915,76.5239,76.451,76.5158,17806.0
2017-04-21 15:40:00,94.47,94.53,94.47,94.52,19679.0,76.5158,76.5644,76.5158,76.5563,19679.0
2017-04-21 15:50:00,94.5,94.5,94.34,94.34,51567.0,76.5401,76.5401,76.4105,76.4105,51567.0
2017-04-24 09:30:00,95.39,95.49,95.29,95.37,78959.0,77.261,77.342,77.18,77.2448,78959.0
2017-04-24 09:40:00,95.38,95.43,95.34,95.38,53706.0,77.2529,77.2934,77.2205,77.2529,53706.0
2017-04-24 09:50:00,95.38,95.45,95.34,95.43,48155.0,77.2529,77.3096,77.2205,77.2934,48155.0
2017-04-24 10:00:00,95.42,95.53,95.41,95.47,22595.0,77.2853,77.3744,77.2772,77.3258,22595.0
2017-04-24 10:10:00,95.41,95.49,95.41,95.46,37381.0,77.2772,77.342,77.2772,77.3177,37381.0
2017-04-24 10:20:00,95.47,95.5,95.41,95.48,13583.0,77.3258,77.3501,77.2772,77.3339,13583.0
2017-04-24 10:30:00,95.47,95.48,95.36,95.39,17460.0,77.3258,77.3339,77.2367,77.261,17460.0
2017-04-24 10:40:00,95.38,95.41,95.34,95.38,5859.0,77.2529,77.2772,77.2205,77.2529,5859.0
2017-04-24 10:50:00,95.39,95.42,95.38,95.41,14259.0,77.261,77.2853,77.2529,77.2772,14259.0
2017-04-24 11:00:00,95.4,95.43,95.39,95.41,9411.0,77.2691,77.2934,77.261,77.2772,9411.0
2017-04-24 11:10:00,95.43,95.44,95.28,95.3,27203.0,77.2934,77.3015,77.1719,77.1881,27203.0
2017-04-24 11:20:00,95.3,95.31,95.26,95.3,7744.0,77.1881,77.1962,77.1557,77.1881,7744.0
2017-04-24 11:30:00,95.28,95.34,95.25,95.33,16833.0,77.1719,77.2205,77.1476,77.2124,16833.0
2017-04-24 11:40:00,95.33,95.34,95.26,95.28,5831.0,77.2124,77.2205,77.1557,77.1719,5831.0
2017-04-24 11:50:00,95.29,95.31,95.26,95.26,9734.0,77.18,77.1962,77.1557,77.1557,9734.0
2017-04-24 12:00:00,95.26,95.33,95.26,95.32,4801.0,77.1557,77.2124,77.1557,77.2043,4801.0
2017-04-24 12:10:00,95.34,95.39,95.33,95.36,12817.0,77.2205,77.261,77.2124,77.2367,12817.0
2017-04-24 12:20:00,95.36,95.38,95.35,95.35,3214.0,77.2367,77.2529,77.2286,77.2286,3214.0
2017-04-24 12:30:00,95.36,95.39,95.33,95.38,4158.0,77.2367,77.261,77.2124,77.2529,4158.0
2017-04-24 12:40:00,95.38,95.4,95.36,95.36,6974.0,77.2529,77.2691,77.2367,77.2367,6974.0
2017-04-24 12:50:00,95.39,95.41,95.34,95.37,11064.0,77.261,77.2772,77.2205,77.2448,11064.0
2017-04-24 13:00:00,95.37,95.43,95.36,95.41,4073.0,77.2448,77.2934,77.2367,77.2772,4073.0
2017-04-24 13:10:00,95.41,95.48,95.41,95.48,4271.0,77.2772,77.3339,77.2772,77.3339,4271.0
2017-04-24 13:20:00,95.46,95.49,95.44,95.49,10580.0,77.3177,77.342,77.3015,77.342,10580.0
2017-04-24 13:30:00,95.49,95.49,95.45,95.47,6885.0,77.342,77.342,77.3096,77.3258,6885.0
2017-04-24 13:40:00,95.47,95.48,95.42,95.47,17617.0,77.3258,77.3339,77.2853,77.3258,17617.0
2017-04-24 13:50:00,95.46,95.49,95.42,95.48,12692.0,77.3177,77.342,77.2853,77.3339,12692.0
2017-04-24 14:00:00,95.49,95.5,95.45,95.47,14490.0,77.342,77.3501,77.3096,77.3258,14490.0
2017-04-24 14:10:00,95.48,95.57,95.44,95.55,40065.0,77.3339,77.4068,77.3015,77.3906,40065.0
2017-04-24 14:20:00,95.56,95.59,95.52,95.53,51582.0,77.3987,77.423,77.3663,77.3744,51582.0
2017-04-24 14:30:00,95.54,95.58,95.52,95.54,8596.0,77.3825,77.4149,77.3663,77.3825,8596.0
2017-04-24 14:40:00,95.54,95.56,95.51,95.52,12693.0,77.3825,77.3987,77.3582,77.3663,12693.0
2017-04-24 14:50:00,95.52,95.54,95.46,95.49,16631.0,77.3663,77.3825,77.3177,77.342,16631.0
2017-04-24 15:00:00,95.5,95.59,95.49,95.59,21878.0,77.3501,77.423,77.342,77.423,21878.0
2017-04-24 15:10:00,95.59,95.61,95.55,95.57,15320.0,77.423,77.4392,77.3906,77.4068,15320.0
2017-04-24 15:20:00,95.56,95.59,95.54,95.55,6931.0,77.3987,77.423,77.3825,77.3906,6931.0
2017-04-24 15:30:00,95.56,95.57,95.51,95.55,14350.0,77.3987,77.4068,77.3582,77.3906,14350.0
2017-04-24 15:40:00,95.54,95.56,95.5,95.5,16903.0,77.3825,77.3987,77.3501,77.3501,16903.0
2017-04-24 15:50:00,95.51,95.51,95.45,95.48,35070.0,77.3582,77.3582,77.3096,77.3339,35070.0
2017-04-25 09:30:00,95.88,95.98,95.78,95.98,44708.0,77.6578,77.7388,77.5769,77.7388,44708.0
2017-04-25 09:40:00,95.97,96.08,95.95,96.02,38351.0,77.7307,77.8198,77.7145,77.7712,38351.0
2017-04-25 09:50:00,96.03,96.05,95.97,96.05,13768.0,77.7793,77.7955,77.7307,77.7955,13768.0
2017-04-25 10:00:00,96.03,96.18,96.01,96.17,23160.0,77.7793,77.9008,77.7631,77.8927,23160.0
2017-04-25 10:10:00,96.17,96.17,96.05,96.08,35114.0,77.8927,77.8927,77.7955,77.8198,35114.0
2017-04-25 10:20:00,96.08,96.1,96.05,96.06,24649.0,77.8198,77.836,77.7955,77.8036,24649.0
2017-04-25 10:30:00,96.05,96.07,96.02,96.04,8676.0,77.7955,77.8117,77.7712,77.7874,8676.0
2017-04-25 10:40:00,96.04,96.05,95.99,96.01,10152.0,77.7874,77.7955,77.7469,77.7631,10152.0
2017-04-25 10:50:00,96.0,96.04,95.98,96.01,8626.0,77.755,77.7874,77.7388,77.7631,8626.0
2017-04-25 11:00:00,96.0,96.03,95.98,96.03,22548.0,77.755,77.7793,77.7388,77.7793,22548.0
2017-04-25 11:10:00,96.03,96.07,96.01,96.07,12721.0,77.7793,77.8117,77.7631,77.8117,12721.0
2017-04-25 11:20:00,96.07,96.08,95.99,95.99,14524.0,77.8117,77.8198,77.7469,77.7469,14524.0
2017-04-25 11:30:00,95.98,96.01,95.94,95.98,15198.0,77.7388,77.7631,77.7064,77.7388,15198.0
2017-04-25 11:40:00,95.97,95.99,95.93,95.95,21497.0,77.7307,77.7469,77.6983,77.7145,21497.0
2017-04-25 11:50:00,95.97,95.99,95.94,95.99,5247.0,77.7307,77.7469,77.7064,77.7469,5247.0
2017-04-25 12:00:00,96.01,96.03,96.0,96.0,16671.0,77.7631,77.7793,77.755,77.755,16671.0
2017-04-25 12:10:00,96.0,96.01,95.97,96.01,14109.0,77.755,77.7631,77.7307,77.7631,14109.0
2017-04-25 12:20:00,96.01,96.02,95.98,95.99,6504.0,77.7631,77.7712,77.7388,77.7469,6504.0
2017-04-25 12:30:00,95.98,95.99,95.87,95.91,13981.0,77.7388,77.7469,77.6497,77.6821,13981.0
2017-04-25 12:40:00,95.91,95.92,95.88,95.92,17472.0,77.6821,77.6902,77.6578,77.6902,17472.0
2017-04-25 12:50:00,95.92,95.93,95.89,95.9,15890.0,77.6902,77.6983,77.6659,77.674,15890.0
2017-04-25 13:00:00,95.91,95.97,95.9,95.96,9838.0,77.6821,77.7307,77.674,77.7226,9838.0
2017-04-25 13:10:00,95.97,96.01,95.97,96.0,11464.0,77.7307,77.7631,77.7307,77.755,11464.0
2017-04-25 13:20:00,96.0,96.02,95.97,95.97,6623.0,77.755,77.7712,77.7307,77.7307,6623.0
2017-04-25 13:30:00,95.97,95.99,95.95,95.96,14524.0,77.7307,77.7469,77.7145,77.7226,14524.0
2017-04-25 13:40:00,95.95,96.02,95.94,96.02,12356.0,77.7145,77.7712,77.7064,77.7712,12356.0
2017-04-25 13:50:00,96.0,96.01,95.99,95.99,3464.0,77.755,77.7631,77.7469,77.7469,3464.0
2017-04-25 14:00:00,95.99,96.05,95.99,96.05,12713.0,77.7469,77.7955,77.7469,77.7955,12713.0
2017-04-25 14:10:00,96.05,96.09,96.04,96.06,33939.0,77.7955,77.8279,77.7874,77.8036,33939.0
2017-04-25 14:20:00,96.07,96.07,96.02,96.02,26575.0,77.8117,77.8117,77.7712,77.7712,26575.0
2017-04-25 14:30:00,96.02,96.08,96.01,96.08,86803.0,77.7712,77.8198,77.7631,77.8198,86803.0
2017-04-25 14:40:00,96.08,96.08,96.04,96.05,25386.0,77.8198,77.8198,77.7874,77.7955,25386.0
2017-04-25 14:50:00,96.04,96.05,95.99,96.02,20675.0,77.7874,77.7955,77.7469,77.7712,20675.0
2017-04-25 15:00:00,96.0,96.12,95.99,96.11,48115.0,77.755,77.8522,77.7469,77.8441,48115.0
2017-04-25 15:10:00,96.1,96.13,96.08,96.13,13781.0,77.836,77.8603,77.8198,77.8603,13781.0
2017-04-25 15:20:00,96.13,96.13,96.08,96.09,52463.0,77.8603,77.8603,77.8198,77.8279,52463.0
2017-04-25 15:30:00,96.08,96.09,96.03,96.05,120736.0,77.8198,77.8279,77.7793,77.7955,120736.0
2017-04-25 15:40:00,96.05,96.08,96.03,96.04,157176.0,77.7955,77.8198,77.7793,77.7874,157176.0
2017-04-25 15:50:00,96.04,96.07,95.98,95.99,203641.0,77.7874,77.8117,77.7388,77.7469,203641.0
2017-04-26 09:30:00,95.91,96.1,95.82,95.96,52880.0,77.6821,77.836,77.6093,77.7226,52880.0
2017-04-26 09:40:00,95.97,96.0,95.9,96.0,37597.0,77.7307,77.755,77.674,77.755,37597.0
2017-04-26 09:50:00,96.0,96.05,95.99,96.03,7722.0,77.755,77.7955,77.7469,77.7793,7722.0
2017-04-26 10:00:00,96.06,96.08,96.01,96.06,22595.0,77.8036,77.8198,77.7631,77.8036,22595.0
2017-04-26 10:10:00,96.06,96.1,96.04,96.05,35472.0,77.8036,77.836,77.7874,77.7955,35472.0
2017-04-26 10:20:00,96.06,96.09,96.03,96.07,11691.0,77.8036,77.8279,77.7793,77.8117,11691.0
2017-04-26 10:30:00,96.09,96.14,96.09,96.09,50382.0,77.8279,77.8684,77.8279,77.8279,50382.0
2017-04-26 10:40:00,96.1,96.15,96.1,96.15,34442.0,77.836,77.8765,77.836,77.8765,34442.0
2017-04-26 10:50:00,96.14,96.21,96.13,96.19,13872.0,77.8684,77.9251,77.8603,77.9089,13872.0
2017-04-26 11:00:00,96.18,96.19,96.13,96.16,29600.0,77.9008,77.9089,77.8603,77.8846,29600.0
2017-04-26 11:10:00,96.16,96.2,96.14,96.2,16042.0,77.8846,77.917,77.8684,77.917,16042.0
2017-04-26 11:20:00,96.2,96.41,96.19,96.4,11423.0,77.917,78.0871,77.9089,78.079,11423.0
2017-04-26 11:30:00,96.4,96.4,96.32,96.32,12275.0,78.079,78.079,78.0142,78.0142,12275.0
2017-04-26 11:40:00,96.33,96.33,96.07,96.07,31012.0,78.0223,78.0223,77.8117,77.8117,31012.0
2017-04-26 11:50:00,96.1,96.17,96.08,96.17,23207.0,77.836,77.8927,77.8198,77.8927,23207.0
2017-04-26 12:00:00,96.14,96.2,96.12,96.19,8711.0,77.8684,77.917,77.8522,77.9089,8711.0
2017-04-26 12:10:00,96.2,96.29,96.2,96.28,7931.0,77.917,77.9899,77.917,77.9818,7931.0
2017-04-26 12:20:00,96.28,96.28,96.2,96.2,9974.0,77.9818,77.9818,77.917,77.917,9974.0
2017-04-26 12:30:00,96.2,96.24,96.18,96.2,9984.0,77.917,77.9494,77.9008,77.917,9984.0
2017-04-26 12:40:00,96.22,96.28,96.19,96.19,15942.0,77.9332,77.9818,77.9089,77.9089,15942.0
2017-04-26 12:50:00,96.2,96.34,96.19,96.34,17525.0,77.917,78.0304,77.9089,78.0304,17525.0
2017-04-26 13:00:00,96.33,96.35,96.3,96.34,11733.0,78.0223,78.0385,77.998,78.0304,11733.0
2017-04-26 13:10:00,96.37,96.38,96.32,96.35,8815.0,78.0547,78.0628,78.0142,78.0385,8815.0
2017-04-26 13:20:00,96.35,96.36,96.26,96.26,19981.0,78.0385,78.0466,77.9656,77.9656,19981.0
2017-04-26 13:30:00,96.27,96.32,96.18,96.31,24987.0,77.9737,78.0142,77.9008,78.0061,24987.0
2017-04-26 13:40:00,96.32,96.4,96.13,96.2,34829.0,78.0142,78.079,77.8603,77.917,34829.0
2017-04-26 13:50:00,96.19,96.31,96.18,96.25,25550.0,77.9089,78.0061,77.9008,77.9575,25550.0
2017-04-26 14:00:00,96.21,96.22,96.13,96.19,29972.0,77.9251,77.9332,77.8603,77.9089,29972.0
2017-04-26 14:10:00,96.2,96.27,96.18,96.2,22188.0,77.917,77.9737,77.9008,77.917,22188.0
2017-04-26 14:20:00,96.18,96.26,96.18,96.19,30670.0,77.9008,77.9656,77.9008,77.9089,30670.0
2017-04-26 14:30:00,96.21,96.29,96.2,96.22,35755.0,77.9251,77.9899,77.917,77.9332,35755.0
2017-04-26 14:40:00,96.22,96.29,96.21,96.26,38023.0,77.9332,77.9899,77.9251,77.9656,38023.0
2017-04-26 14:50:00,96.26,96.28,96.22,96.22,37532.0,77.9656,77.9818,77.9332,77.9332,37532.0
2017-04-26 15:00:00,96.22,96.28,96.19,96.27,19494.0,77.9332,77.9818,77.9089,77.9737,19494.0
2017-04-26 15:10:00,96.26,96.29,96.23,96.23,16921.0,77.9656,77.9899,77.9413,77.9413,16921.0
2017-04-26 15:20:00,96.23,96.24,96.17,96.2,13725.0,77.9413,77.9494,77.8927,77.917,13725.0
2017-04-26 15:30:00,96.21,96.22,96.04,96.04,32461.0,77.9251,77.9332,77.7874,77.7874,32461.0
2017-04-26 15:40:00,96.03,96.06,95.96,95.96,32248.0,77.7793,77.8036,77.7226,77.7226,32248.0
2017-04-26 15:50:00,95.97,95.98,95.88,95.91,137577.0,77.7307,77.7388,77.6578,77.6821,137577.0
2017-04-27 09:30:00,95.97,96.0,95.8,95.81,18299.0,77.7307,77.755,77.5931,77.6012,18299.0
2017-04-27 09:40:00,95.8,95.91,95.74,95.88,22767.0,77.5931,77.6821,77.5445,77.6578,22767.0
2017-04-27 09:50:00,95.88,95.9,95.8,95.82,17490.0,77.6578,77.674,77.5931,77.6093,17490.0
2017-04-27 10:00:00,95.82,95.85,95.76,95.79,26686.0,77.6093,77.6335,77.5607,77.585,26686.0
2017-04-27 10:10:00,95.8,95.88,95.78,95.85,53367.0,77.5931,77.6578,77.5769,77.6335,53367.0
2017-04-27 10:20:00,95.84,95.85,95.73,95.74,62824.0,77.6254,77.6335,77.5364,77.5445,62824.0
2017-04-27 10:30:00,95.75,95.77,95.73,95.76,50381.0,77.5526,77.5688,77.5364,77.5607,50381.0
2017-04-27 10:40:00,95.76,95.76,95.59,95.59,41325.0,77.5607,77.5607,77.423,77.423,41325.0
2017-04-27 10:50:00,95.61,95.62,95.5,95.59,21488.0,77.4392,77.4473,77.3501,77.423,21488.0
2017-04-27 11:00:00,95.61,95.64,95.58,95.58,83152.0,77.4392,77.4635,77.4149,77.4149,83152.0
2017-04-27 11:10:00,95.59,95.65,95.58,95.63,38538.0,77.423,77.4716,77.4149,77.4554,38538.0
2017-04-27 11:20:00,95.63,95.65,95.56,95.58,10495.0,77.4554,77.4716,77.3987,77.4149,10495.0
2017-04-27 11:30:00,95.58,95.6,95.53,95.54,17080.0,77.4149,77.4311,77.3744,77.3825,17080.0
2017-04-27 11:40:00,95.52,95.54,95.48,95.48,15558.0,77.3663,77.3825,77.3339,77.3339,15558.0
2017-04-27 11:50:00,95.49,95.52,95.44,95.51,14172.0,77.342,77.3663,77.3015,77.3582,14172.0
2017-04-27 12:00:00,95.51,95.59,95.5,95.58,18120.0,77.3582,77.423,77.3501,77.4149,18120.0
2017-04-27 12:10:00,95.58,95.6,95.56,95.58,12100.0,77.4149,77.4311,77.3987,77.4149,12100.0
2017-04-27 12:20:00,95.57,95.58,95.54,95.55,6723.0,77.4068,77.4149,77.3825,77.3906,6723.0
2017-04-27 12:30:00,95.56,95.62,95.55,95.6,12870.0,77.3987,77.4473,77.3906,77.4311,12870.0
2017-04-27 12:40:00,95.63,95.7,95.63,95.66,1552.0,77.4554,77.5121,77.4554,77.4797,1552.0
2017-04-27 12:50:00,95.67,95.89,95.66,95.89,16840.0,77.4878,77.6659,77.4797,77.6659,16840.0
2017-04-27 13:00:00,95.89,95.89,95.82,95.83,17475.0,77.6659,77.6659,77.6093,77.6174,17475.0
2017-04-27 13:10:00,95.82,95.86,95.8,95.81,11813.0,77.6093,77.6416,77.5931,77.6012,11813.0
2017-04-27 13:20:00,95.81,95.83,95.79,95.83,20582.0,77.6012,77.6174,77.585,77.6174,20582.0
2017-04-27 13:30:00,95.82,95.84,95.79,95.8,5344.0,77.6093,77.6254,77.585,77.5931,5344.0
2017-04-27 13:40:00,95.8,95.82,95.76,95.77,16494.0,77.5931,77.6093,77.5607,77.5688,16494.0
2017-04-27 13:50:00,95.77,95.8,95.76,95.78,23745.0,77.5688,77.5931,77.5607,77.5769,23745.0
2017-04-27 14:00:00,95.78,95.8,95.74,95.76,42441.0,77.5769,77.5931,77.5445,77.5607,42441.0
2017-04-27 14:10:00,95.77,95.8,95.77,95.78,28736.0,77.5688,77.5931,77.5688,77.5769,28736.0
2017-04-27 14:20:00,95.79,95.8,95.74,95.76,10416.0,77.585,77.5931,77.5445,77.5607,10416.0
2017-04-27 14:30:00,95.77,95.84,95.76,95.83,70405.0,77.5688,77.6254,77.5607,77.6174,70405.0
2017-04-27 14:40:00,95.83,95.85,95.8,95.84,53565.0,77.6174,77.6335,77.5931,77.6254,53565.0
2017-04-27 14:50:00,95.84,95.84,95.79,95.79,16324.0,77.6254,77.6254,77.585,77.585,16324.0
2017-04-27 15:00:00,95.8,95.8,95.68,95.7,10390.0,77.5931,77.5931,77.4959,77.5121,10390.0
2017-04-27 15:10:00,95.72,95.79,95.72,95.74,20704.0,77.5283,77.585,77.5283,77.5445,20704.0
2017-04-27 15:20:00,95.75,95.78,95.73,95.76,34678.0,77.5526,77.5769,77.5364,77.5607,34678.0
2017-04-27 15:30:00,95.76,95.78,95.7,95.7,101257.0,77.5607,77.5769,77.5121,77.5121,101257.0
2017-04-27 15:40:00,95.71,95.76,95.7,95.7,116257.0,77.5202,77.5607,77.5121,77.5121,116257.0
2017-04-27 15:50:00,95.7,95.77,95.66,95.74,191773.0,77.5121,77.5688,77.4797,77.5445,191773.0
2017-04-28 09:30:00,95.8,95.82,95.54,95.55,47901.0,77.5931,77.6093,77.3825,77.3906,47901.0
2017-04-28 09:40:00,95.55,95.62,95.51,95.61,24064.0,77.3906,77.4473,77.3582,77.4392,24064.0
2017-04-28 09:50:00,95.61,95.64,95.6,95.62,14346.0,77.4392,77.4635,77.4311,77.4473,14346.0
2017-04-28 10:00:00,95.62,95.63,95.54,95.57,17791.0,77.4473,77.4554,77.3825,77.4068,17791.0
2017-04-28 10:10:00,95.57,95.58,95.52,95.52,36029.0,77.4068,77.4149,77.3663,77.3663,36029.0
2017-04-28 10:20:00,95.52,95.52,95.43,95.52,19711.0,77.3663,77.3663,77.2934,77.3663,19711.0
2017-04-28 10:30:00,95.51,95.57,95.46,95.54,16276.0,77.3582,77.4068,77.3177,77.3825,16276.0
2017-04-28 10:40:00,95.54,95.56,95.47,95.51,17170.0,77.3825,77.3987,77.3258,77.3582,17170.0
2017-04-28 10:50:00,95.48,95.54,95.48,95.5,11261.0,77.3339,77.3825,77.3339,77.3501,11261.0
2017-04-28 11:00:00,95.5,95.54,95.49,95.5,10026.0,77.3501,77.3825,77.342,77.3501,10026.0
2017-04-28 11:10:00,95.49,95.51,95.4,95.45,9466.0,77.342,77.3582,77.2691,77.3096,9466.0
2017-04-28 11:20:00,95.45,95.49,95.42,95.44,20308.0,77.3096,77.342,77.2853,77.3015,20308.0
2017-04-28 11:30:00,95.45,95.45,95.35,95.4,72794.0,77.3096,77.3096,77.2286,77.2691,72794.0
2017-04-28 11:40:00,95.38,95.42,95.33,95.36,39036.0,77.2529,77.2853,77.2124,77.2367,39036.0
2017-04-28 11:50:00,95.37,95.39,95.36,95.36,18608.0,77.2448,77.261,77.2367,77.2367,18608.0
2017-04-28 12:00:00,95.39,95.46,95.39,95.45,17015.0,77.261,77.3177,77.261,77.3096,17015.0
2017-04-28 12:10:00,95.46,95.46,95.4,95.43,11232.0,77.3177,77.3177,77.2691,77.2934,11232.0
2017-04-28 12:20:00,95.43,95.44,95.4,95.42,2946.0,77.2934,77.3015,77.2691,77.2853,2946.0
2017-04-28 12:30:00,95.42,95.42,95.37,95.38,6154.0,77.2853,77.2853,77.2448,77.2529,6154.0
2017-04-28 12:40:00,95.35,95.39,95.35,95.39,13954.0,77.2286,77.261,77.2286,77.261,13954.0
2017-04-28 12:50:00,95.39,95.39,95.34,95.36,15762.0,77.261,77.261,77.2205,77.2367,15762.0
2017-04-28 13:00:00,95.37,95.39,95.33,95.35,19772.0,77.2448,77.261,77.2124,77.2286,19772.0
2017-04-28 13:10:00,95.34,95.36,95.29,95.29,9841.0,77.2205,77.2367,77.18,77.18,9841.0
2017-04-28 13:20:00,95.3,95.37,95.3,95.37,28304.0,77.1881,77.2448,77.1881,77.2448,28304.0
2017-04-28 13:30:00,95.36,95.38,95.35,95.35,8716.0,77.2367,77.2529,77.2286,77.2286,8716.0
2017-04-28 13:40:00,95.35,95.35,95.32,95.33,13589.0,77.2286,77.2286,77.2043,77.2124,13589.0
2017-04-28 13:50:00,95.33,95.34,95.32,95.34,14849.0,77.2124,77.2205,77.2043,77.2205,14849.0
2017-04-28 14:00:00,95.32,95.38,95.31,95.33,32359.0,77.2043,77.2529,77.1962,77.2124,32359.0
2017-04-28 14:10:00,95.33,95.33,95.27,95.32,29683.0,77.2124,77.2124,77.1638,77.2043,29683.0
2017-04-28 14:20:00,95.31,95.33,95.29,95.32,42669.0,77.1962,77.2124,77.18,77.2043,42669.0
2017-04-28 14:30:00,95.31,95.35,95.31,95.33,4854.0,77.1962,77.2286,77.1962,77.2124,4854.0
2017-04-28 14:40:00,95.35,95.35,95.32,95.34,53428.0,77.2286,77.2286,77.2043,77.2205,53428.0
2017-04-28 14:50:00,95.35,95.36,95.32,95.33,31350.0,77.2286,77.2367,77.2043,77.2124,31350.0
2017-04-28 15:00:00,95.32,95.39,95.3,95.38,38156.0,77.2043,77.261,77.1881,77.2529,38156.0
2017-04-28 15:10:00,95.38,95.4,95.37,95.37,24228.0,77.2529,77.2691,77.2448,77.2448,24228.0
2017-04-28 15:20:00,95.38,95.38,95.33,95.35,10372.0,77.2529,77.2529,77.2124,77.2286,10372.0
2017-04-28 15:30:00,95.34,95.37,95.31,95.34,28538.0,77.2205,77.2448,77.1962,77.2205,28538.0
2017-04-28 15:40:00,95.34,95.35,95.3,95.32,38010.0,77.2205,77.2286,77.1881,77.2043,38010.0
2017-04-28 15:50:00,95.33,95.36,95.31,95.35,54783.0,77.2124,77.2367,77.1962,77.2286,54783.0
2017-05-01 09:30:00,95.56,95.56,95.4,95.42,21557.0,77.3987,77.3987,77.2691,77.2853,21557.0
2017-05-01 09:40:00,95.43,95.44,95.33,95.35,34257.0,77.2934,77.3015,77.2124,77.2286,34257.0
2017-05-01 09:50:00,95.31,95.4,95.31,95.33,17141.0,77.1962,77.2691,77.1962,77.2124,17141.0
2017-05-01 10:00:00,95.33,95.33,95.28,95.29,45874.0,77.2124,77.2124,77.1719,77.18,45874.0
2017-05-01 10:10:00,95.26,95.27,95.22,95.27,27973.0,77.1557,77.1638,77.1233,77.1638,27973.0
2017-05-01 10:20:00,95.27,95.3,95.21,95.27,39209.0,77.1638,77.1881,77.1152,77.1638,39209.0
2017-05-01 10:30:00,95.26,95.35,95.26,95.33,18338.0,77.1557,77.2286,77.1557,77.2124,18338.0
2017-05-01 10:40:00,95.35,95.43,95.33,95.43,28240.0,77.2286,77.2934,77.2124,77.2934,28240.0
2017-05-01 10:50:00,95.4,95.45,95.37,95.45,13062.0,77.2691,77.3096,77.2448,77.3096,13062.0
2017-05-01 11:00:00,95.44,95.46,95.42,95.42,5855.0,77.3015,77.3177,77.2853,77.2853,5855.0
2017-05-01 11:10:00,95.42,95.48,95.41,95.43,14522.0,77.2853,77.3339,77.2772,77.2934,14522.0
2017-05-01 11:20:00,95.42,95.45,95.39,95.4,15189.0,77.2853,77.3096,77.261,77.2691,15189.0
2017-05-01 11:30:00,95.41,95.43,95.38,95.41,20636.0,77.2772,77.2934,77.2529,77.2772,20636.0
2017-05-01 11:40:00,95.42,95.47,95.42,95.46,11863.0,77.2853,77.3258,77.2853,77.3177,11863.0
2017-05-01 11:50:00,95.46,95.48,95.43,95.45,10429.0,77.3177,77.3339,77.2934,77.3096,10429.0
2017-05-01 12:00:00,95.45,95.49,95.44,95.49,10575.0,77.3096,77.342,77.3015,77.342,10575.0
2017-05-01 12:10:00,95.5,95.5,95.43,95.49,5573.0,77.3501,77.3501,77.2934,77.342,5573.0
2017-05-01 12:20:00,95.47,95.48,95.45,95.47,7367.0,77.3258,77.3339,77.3096,77.3258,7367.0
2017-05-01 12:30:00,95.48,95.51,95.47,95.5,89581.0,77.3339,77.3582,77.3258,77.3501,89581.0
2017-05-01 12:40:00,95.49,95.51,95.45,95.46,20476.0,77.342,77.3582,77.3096,77.3177,20476.0
2017-05-01 12:50:00,95.45,95.46,95.2,95.36,31518.0,77.3096,77.3177,77.1071,77.2367,31518.0
2017-05-01 13:00:00,95.35,95.38,95.31,95.35,14446.0,77.2286,77.2529,77.1962,77.2286,14446.0
2017-05-01 13:10:00,95.37,95.42,95.34,95.41,8051.0,77.2448,77.2853,77.2205,77.2772,8051.0
2017-05-01 13:20:00,95.41,95.43,95.4,95.42,8105.0,77.2772,77.2934,77.2691,77.2853,8105.0
2017-05-01 13:30:00,95.42,95.44,95.4,95.41,10623.0,77.2853,77.3015,77.2691,77.2772,10623.0
2017-05-01 13:40:00,95.4,95.46,95.39,95.45,24639.0,77.2691,77.3177,77.261,77.3096,24639.0
2017-05-01 13:50:00,95.45,95.51,95.45,95.51,29716.0,77.3096,77.3582,77.3096,77.3582,29716.0
2017-05-01 14:00:00,95.55,95.62,95.51,95.52,19983.0,77.3906,77.4473,77.3582,77.3663,19983.0
2017-05-01 14:10:00,95.54,95.6,95.53,95.57,37741.0,77.3825,77.4311,77.3744,77.4068,37741.0
2017-05-01 14:20:00,95.57,95.58,95.53,95.53,12067.0,77.4068,77.4149,77.3744,77.3744,12067.0
2017-05-01 14:30:00,95.52,95.55,95.49,95.5,11543.0,77.3663,77.3906,77.342,77.3501,11543.0
2017-05-01 14:40:00,95.5,95.5,95.45,95.45,55683.0,77.3501,77.3501,77.3096,77.3096,55683.0
2017-05-01 14:50:00,95.46,95.49,95.44,95.49,43270.0,77.3177,77.342,77.3015,77.342,43270.0
2017-05-01 15:00:00,95.48,95.52,95.47,95.49,20176.0,77.3339,77.3663,77.3258,77.342,20176.0
2017-05-01 15:10:00,95.5,95.52,95.46,95.48,15664.0,77.3501,77.3663,77.3177,77.3339,15664.0
2017-05-01 15:20:00,95.47,95.47,95.42,95.45,15626.0,77.3258,77.3258,77.2853,77.3096,15626.0
2017-05-01 15:30:00,95.45,95.54,95.44,95.5,18849.0,77.3096,77.3825,77.3015,77.3501,18849.0
2017-05-01 15:40:00,95.49,95.52,95.47,95.48,20537.0,77.342,77.3663,77.3258,77.3339,20537.0
2017-05-01 15:50:00,95.46,95.46,95.34,95.36,65453.0,77.3177,77.3177,77.2205,77.2367,65453.0
2017-05-02 09:30:00,95.47,95.5,95.37,95.4,25819.0,77.3258,77.3501,77.2448,77.2691,25819.0
2017-05-02 09:40:00,95.39,95.4,95.2,95.23,22866.0,77.261,77.2691,77.1071,77.1314,22866.0
2017-05-02 09:50:00,95.22,95.26,95.17,95.17,48749.0,77.1233,77.1557,77.0828,77.0828,48749.0
2017-05-02 10:00:00,95.17,95.23,95.15,95.18,23772.0,77.0828,77.1314,77.0666,77.0909,23772.0
2017-05-02 10:10:00,95.15,95.2,95.12,95.2,46349.0,77.0666,77.1071,77.0423,77.1071,46349.0
2017-05-02 10:20:00,95.2,95.21,95.17,95.19,22179.0,77.1071,77.1152,77.0828,77.099,22179.0
2017-05-02 10:30:00,95.19,95.21,95.16,95.16,22697.0,77.099,77.1152,77.0747,77.0747,22697.0
2017-05-02 10:40:00,95.16,95.22,95.15,95.2,21968.0,77.0747,77.1233,77.0666,77.1071,21968.0
2017-05-02 10:50:00,95.19,95.22,95.16,95.16,10063.0,77.099,77.1233,77.0747,77.0747,10063.0
2017-05-02 11:00:00,95.16,95.2,95.14,95.16,5529.0,77.0747,77.1071,77.0585,77.0747,5529.0
2017-05-02 11:10:00,95.15,95.17,95.13,95.15,12723.0,77.0666,77.0828,77.0504,77.0666,12723.0
2017-05-02 11:20:00,95.15,95.15,95.1,95.13,11350.0,77.0666,77.0666,77.0261,77.0504,11350.0
2017-05-02 11:30:00,95.13,95.19,95.1,95.16,7772.0,77.0504,77.099,77.0261,77.0747,7772.0
2017-05-02 11:40:00,95.18,95.19,95.15,95.16,34325.0,77.0909,77.099,77.0666,77.0747,34325.0
2017-05-02 11:50:00,95.16,95.17,95.13,95.16,10732.0,77.0747,77.0828,77.0504,77.0747,10732.0
2017-05-02 12:00:00,95.16,95.25,95.16,95.23,18426.0,77.0747,77.1476,77.0747,77.1314,18426.0
2017-05-02 12:10:00,95.23,95.26,95.21,95.25,15181.0,77.1314,77.1557,77.1152,77.1476,15181.0
2017-05-02 12:20:00,95.25,95.29,95.24,95.27,30212.0,77.1476,77.18,77.1395,77.1638,30212.0
2017-05-02 12:30:00,95.28,95.3,95.26,95.29,16676.0,77.1719,77.1881,77.1557,77.18,16676.0
2017-05-02 12:40:00,95.3,95.32,95.28,95.29,26900.0,77.1881,77.2043,77.1719,77.18,26900.0
2017-05-02 12:50:00,95.28,95.3,95.27,95.28,5100.0,77.1719,77.1881,77.1638,77.1719,5100.0
2017-05-02 13:00:00,95.28,95.3,95.26,95.27,253389.0,77.1719,77.1881,77.1557,77.1638,253389.0
2017-05-02 13:10:00,95.26,95.31,95.23,95.31,8300.0,77.1557,77.1962,77.1314,77.1962,8300.0
2017-05-02 13:20:00,95.3,95.3,95.26,95.27,19828.0,77.1881,77.1881,77.1557,77.1638,19828.0
2017-05-02 13:30:00,95.27,95.29,95.26,95.29,30039.0,77.1638,77.18,77.1557,77.18,30039.0
2017-05-02 13:40:00,95.28,95.29,95.26,95.26,13021.0,77.1719,77.18,77.1557,77.1557,13021.0
2017-05-02 13:50:00,95.26,95.26,95.21,95.23,12366.0,77.1557,77.1557,77.1152,77.1314,12366.0
2017-05-02 14:00:00,95.22,95.27,95.22,95.25,74379.0,77.1233,77.1638,77.1233,77.1476,74379.0
2017-05-02 14:10:00,95.26,95.28,95.25,95.27,26842.0,77.1557,77.1719,77.1476,77.1638,26842.0
2017-05-02 14:20:00,95.26,95.28,95.22,95.23,44976.0,77.1557,77.1719,77.1233,77.1314,44976.0
2017-05-02 14:30:00,95.22,95.23,95.17,95.18,10008.0,77.1233,77.1314,77.0828,77.0909,10008.0
2017-05-02 14:40:00,95.17,95.21,95.16,95.17,82028.0,77.0828,77.1152,77.0747,77.0828,82028.0
2017-05-02 14:50:00,95.18,95.19,95.13,95.17,80559.0,77.0909,77.099,77.0504,77.0828,80559.0
2017-05-02 15:00:00,95.18,95.18,95.14,95.17,110164.0,77.0909,77.0909,77.0585,77.0828,110164.0
2017-05-02 15:10:00,95.17,95.21,95.16,95.19,45399.0,77.0828,77.1152,77.0747,77.099,45399.0
2017-05-02 15:20:00,95.2,95.21,95.19,95.2,31288.0,77.1071,77.1152,77.099,77.1071,31288.0
2017-05-02 15:30:00,95.19,95.2,95.16,95.19,34614.0,77.099,77.1071,77.0747,77.099,34614.0
2017-05-02 15:40:00,95.2,95.21,95.18,95.2,17390.0,77.1071,77.1152,77.0909,77.1071,17390.0
2017-05-02 15:50:00,95.2,95.28,95.2,95.27,58581.0,77.1071,77.1719,77.1071,77.1638,58581.0
2017-05-03 09:30:00,95.14,95.24,95.1,95.19,30105.0,77.0585,77.1395,77.0261,77.099,30105.0
2017-05-03 09:40:00,95.2,95.31,95.19,95.27,43807.0,77.1071,77.1962,77.099,77.1638,43807.0
2017-05-03 09:50:00,95.27,95.31,95.23,95.25,26545.0,77.1638,77.1962,77.1314,77.1476,26545.0
2017-05-03 10:00:00,95.27,95.28,95.16,95.17,48075.0,77.1638,77.1719,77.0747,77.0828,48075.0
2017-05-03 10:10:00,95.17,95.28,95.14,95.26,33399.0,77.0828,77.1719,77.0585,77.1557,33399.0
2017-05-03 10:20:00,95.26,95.29,95.25,95.28,14066.0,77.1557,77.18,77.1476,77.1719,14066.0
2017-05-03 10:30:00,95.27,95.27,95.21,95.22,20624.0,77.1638,77.1638,77.1152,77.1233,20624.0
2017-05-03 10:40:00,95.2,95.22,95.12,95.14,19943.0,77.1071,77.1233,77.0423,77.0585,19943.0
2017-05-03 10:50:00,95.14,95.14,95.01,95.09,24054.0,77.0585,77.0585,76.9532,77.018,24054.0
2017-05-03 11:00:00,95.08,95.17,95.08,95.17,28605.0,77.0099,77.0828,77.0099,77.0828,28605.0
2017-05-03 11:10:00,95.16,95.19,95.15,95.18,37267.0,77.0747,77.099,77.0666,77.0909,37267.0
2017-05-03 11:20:00,95.21,95.23,95.18,95.19,58089.0,77.1152,77.1314,77.0909,77.099,58089.0
2017-05-03 11:30:00,95.19,95.24,95.17,95.22,9545.0,77.099,77.1395,77.0828,77.1233,9545.0
2017-05-03 11:40:00,95.21,95.24,95.2,95.23,60696.0,77.1152,77.1395,77.1071,77.1314,60696.0
2017-05-03 11:50:00,95.25,95.28,95.24,95.28,20514.0,77.1476,77.1719,77.1395,77.1719,20514.0
2017-05-03 12:00:00,95.28,95.3,95.25,95.29,51764.0,77.1719,77.1881,77.1476,77.18,51764.0
2017-05-03 12:10:00,95.27,95.27,95.23,95.26,21312.0,77.1638,77.1638,77.1314,77.1557,21312.0
2017-05-03 12:20:00,95.26,95.26,95.24,95.26,2705.0,77.1557,77.1557,77.1395,77.1557,2705.0
2017-05-03 12:30:00,95.26,95.28,95.23,95.23,7123.0,77.1557,77.1719,77.1314,77.1314,7123.0
2017-05-03 12:40:00,95.25,95.26,95.2,95.2,11172.0,77.1476,77.1557,77.1071,77.1071,11172.0
2017-05-03 12:50:00,95.21,95.22,95.19,95.21,6918.0,77.1152,77.1233,77.099,77.1152,6918.0
2017-05-03 13:00:00,95.22,95.25,95.2,95.2,8588.0,77.1233,77.1476,77.1071,77.1071,8588.0
2017-05-03 13:10:00,95.2,95.21,95.17,95.18,7693.0,77.1071,77.1152,77.0828,77.0909,7693.0
2017-05-03 13:20:00,95.18,95.19,95.14,95.16,4791.0,77.0909,77.099,77.0585,77.0747,4791.0
2017-05-03 13:30:00,95.15,95.17,95.14,95.16,21875.0,77.0666,77.0828,77.0585,77.0747,21875.0
2017-05-03 13:40:00,95.17,95.18,95.14,95.15,38735.0,77.0828,77.0909,77.0585,77.0666,38735.0
2017-05-03 13:50:00,95.15,95.21,95.15,95.2,15891.0,77.0666,77.1152,77.0666,77.1071,15891.0
2017-05-03 14:00:00,95.22,95.35,95.18,95.28,44401.0,77.1233,77.2286,77.0909,77.1719,44401.0
2017-05-03 14:10:00,95.27,95.3,95.15,95.2,57458.0,77.1638,77.1881,77.0666,77.1071,57458.0
2017-05-03 14:20:00,95.19,95.25,95.18,95.23,57796.0,77.099,77.1476,77.0909,77.1314,57796.0
2017-05-03 14:30:00,95.22,95.26,95.19,95.25,16850.0,77.1233,77.1557,77.099,77.1476,16850.0
2017-05-03 14:40:00,95.26,95.33,95.25,95.32,22768.0,77.1557,77.2124,77.1476,77.2043,22768.0
2017-05-03 14:50:00,95.34,95.37,95.33,95.35,19213.0,77.2205,77.2448,77.2124,77.2286,19213.0
2017-05-03 15:00:00,95.36,95.42,95.33,95.36,13477.0,77.2367,77.2853,77.2124,77.2367,13477.0
2017-05-03 15:10:00,95.37,95.37,95.3,95.31,9639.0,77.2448,77.2448,77.1881,77.1962,9639.0
2017-05-03 15:20:00,95.31,95.35,95.28,95.32,15246.0,77.1962,77.2286,77.1719,77.2043,15246.0
2017-05-03 15:30:00,95.32,95.37,95.32,95.37,21834.0,77.2043,77.2448,77.2043,77.2448,21834.0
2017-05-03 15:40:00,95.36,95.41,95.35,95.4,43247.0,77.2367,77.2772,77.2286,77.2691,43247.0
2017-05-03 15:50:00,95.4,95.43,95.33,95.35,40763.0,77.2691,77.2934,77.2124,77.2286,40763.0
2017-05-04 09:30:00,95.56,95.6,95.47,95.54,16255.0,77.3987,77.4311,77.3258,77.3825,16255.0
2017-05-04 09:40:00,95.48,95.54,95.39,95.39,31709.0,77.3339,77.3825,77.261,77.261,31709.0
2017-05-04 09:50:00,95.37,95.41,95.34,95.38,4843.0,77.2448,77.2772,77.2205,77.2529,4843.0
2017-05-04 10:00:00,95.38,95.42,95.35,95.41,42734.0,77.2529,77.2853,77.2286,77.2772,42734.0
2017-05-04 10:10:00,95.4,95.44,95.36,95.44,20666.0,77.2691,77.3015,77.2367,77.3015,20666.0
2017-05-04 10:20:00,95.43,95.51,95.43,95.48,30968.0,77.2934,77.3582,77.2934,77.3339,30968.0
2017-05-04 10:30:00,95.47,95.5,95.44,95.44,26393.0,77.3258,77.3501,77.3015,77.3015,26393.0
2017-05-04 10:40:00,95.43,95.44,95.38,95.41,43258.0,77.2934,77.3015,77.2529,77.2772,43258.0
2017-05-04 10:50:00,95.39,95.41,95.28,95.36,11817.0,77.261,77.2772,77.1719,77.2367,11817.0
2017-05-04 11:00:00,95.36,95.39,95.34,95.36,7156.0,77.2367,77.261,77.2205,77.2367,7156.0
2017-05-04 11:10:00,95.35,95.37,95.32,95.36,14027.0,77.2286,77.2448,77.2043,77.2367,14027.0
2017-05-04 11:20:00,95.38,95.4,95.35,95.36,17311.0,77.2529,77.2691,77.2286,77.2367,17311.0
2017-05-04 11:30:00,95.36,95.43,95.33,95.43,30199.0,77.2367,77.2934,77.2124,77.2934,30199.0
2017-05-04 11:40:00,95.42,95.44,95.41,95.42,8849.0,77.2853,77.3015,77.2772,77.2853,8849.0
2017-05-04 11:50:00,95.41,95.43,95.29,95.3,8212.0,77.2772,77.2934,77.18,77.1881,8212.0
2017-05-04 12:00:00,95.28,95.31,95.17,95.17,45976.0,77.1719,77.1962,77.0828,77.0828,45976.0
2017-05-04 12:10:00,95.15,95.16,94.98,95.0,29479.0,77.0666,77.0747,76.9289,76.9451,29479.0
2017-05-04 12:20:00,95.01,95.12,95.01,95.11,27208.0,76.9532,77.0423,76.9532,77.0342,27208.0
2017-05-04 12:30:00,95.11,95.14,95.07,95.14,9240.0,77.0342,77.0585,77.0018,77.0585,9240.0
2017-05-04 12:40:00,95.14,95.22,95.13,95.22,10917.0,77.0585,77.1233,77.0504,77.1233,10917.0
2017-05-04 12:50:00,95.21,95.28,95.2,95.28,4933.0,77.1152,77.1719,77.1071,77.1719,4933.0
2017-05-04 13:00:00,95.26,95.3,95.26,95.27,6686.0,77.1557,77.1881,77.1557,77.1638,6686.0
2017-05-04 13:10:00,95.27,95.29,95.19,95.2,23286.0,77.1638,77.18,77.099,77.1071,23286.0
2017-05-04 13:20:00,95.2,95.22,95.19,95.2,23559.0,77.1071,77.1233,77.099,77.1071,23559.0
2017-05-04 13:30:00,95.2,95.21,95.16,95.2,4117.0,77.1071,77.1152,77.0747,77.1071,4117.0
2017-05-04 13:40:00,95.19,95.31,95.18,95.31,20121.0,77.099,77.1962,77.0909,77.1962,20121.0
2017-05-04 13:50:00,95.29,95.29,95.21,95.25,7485.0,77.18,77.18,77.1152,77.1476,7485.0
2017-05-04 14:00:00,95.25,95.3,95.24,95.29,21804.0,77.1476,77.1881,77.1395,77.18,21804.0
2017-05-04 14:10:00,95.29,95.33,95.2,95.2,24665.0,77.18,77.2124,77.1071,77.1071,24665.0
2017-05-04 14:20:00,95.19,95.28,95.13,95.28,36648.0,77.099,77.1719,77.0504,77.1719,36648.0
2017-05-04 14:30:00,95.27,95.32,95.26,95.31,55618.0,77.1638,77.2043,77.1557,77.1962,55618.0
2017-05-04 14:40:00,95.31,95.35,95.3,95.34,42983.0,77.1962,77.2286,77.1881,77.2205,42983.0
2017-05-04 14:50:00,95.34,95.35,95.22,95.25,16851.0,77.2205,77.2286,77.1233,77.1476,16851.0
2017-05-04 15:00:00,95.26,95.3,95.21,95.26,35394.0,77.1557,77.1881,77.1152,77.1557,35394.0
2017-05-04 15:10:00,95.24,95.31,95.21,95.29,8711.0,77.1395,77.1962,77.1152,77.18,8711.0
2017-05-04 15:20:00,95.29,95.31,95.27,95.28,9208.0,77.18,77.1962,77.1638,77.1719,9208.0
2017-05-04 15:30:00,95.28,95.34,95.27,95.29,15273.0,77.1719,77.2205,77.1638,77.18,15273.0
2017-05-04 15:40:00,95.31,95.33,95.28,95.31,15538.0,77.1962,77.2124,77.1719,77.1962,15538.0
2017-05-04 15:50:00,95.31,95.37,95.31,95.35,29147.0,77.1962,77.2448,77.1962,77.2286,29147.0
2017-05-05 09:30:00,95.49,95.51,95.38,95.48,21831.0,77.342,77.3582,77.2529,77.3339,21831.0
2017-05-05 09:40:00,95.44,95.46,95.39,95.41,33913.0,77.3015,77.3177,77.261,77.2772,33913.0
2017-05-05 09:50:00,95.42,95.46,95.35,95.41,5667.0,77.2853,77.3177,77.2286,77.2772,5667.0
2017-05-05 10:00:00,95.39,95.48,95.37,95.47,39484.0,77.261,77.3339,77.2448,77.3258,39484.0
2017-05-05 10:10:00,95.47,95.5,95.43,95.46,13859.0,77.3258,77.3501,77.2934,77.3177,13859.0
2017-05-05 10:20:00,95.47,95.5,95.37,95.43,17426.0,77.3258,77.3501,77.2448,77.2934,17426.0
2017-05-05 10:30:00,95.44,95.46,95.36,95.41,22541.0,77.3015,77.3177,77.2367,77.2772,22541.0
2017-05-05 10:40:00,95.41,95.45,95.39,95.43,10135.0,77.2772,77.3096,77.261,77.2934,10135.0
2017-05-05 10:50:00,95.45,95.46,95.42,95.44,8866.0,77.3096,77.3177,77.2853,77.3015,8866.0
2017-05-05 11:00:00,95.45,95.5,95.42,95.43,20958.0,77.3096,77.3501,77.2853,77.2934,20958.0
2017-05-05 11:10:00,95.43,95.49,95.41,95.48,27486.0,77.2934,77.342,77.2772,77.3339,27486.0
2017-05-05 11:20:00,95.49,95.49,95.41,95.41,17773.0,77.342,77.342,77.2772,77.2772,17773.0
2017-05-05 11:30:00,95.42,95.47,95.42,95.47,6471.0,77.2853,77.3258,77.2853,77.3258,6471.0
2017-05-05 11:40:00,95.47,95.49,95.45,95.48,15079.0,77.3258,77.342,77.3096,77.3339,15079.0
2017-05-05 11:50:00,95.48,95.5,95.46,95.5,36357.0,77.3339,77.3501,77.3177,77.3501,36357.0
2017-05-05 12:00:00,95.51,95.52,95.46,95.47,6086.0,77.3582,77.3663,77.3177,77.3258,6086.0
2017-05-05 12:10:00,95.45,95.45,95.42,95.43,12781.0,77.3096,77.3096,77.2853,77.2934,12781.0
2017-05-05 12:20:00,95.4,95.43,95.4,95.41,5883.0,77.2691,77.2934,77.2691,77.2772,5883.0
2017-05-05 12:30:00,95.41,95.42,95.34,95.37,16909.0,77.2772,77.2853,77.2205,77.2448,16909.0
2017-05-05 12:40:00,95.38,95.41,95.37,95.41,10567.0,77.2529,77.2772,77.2448,77.2772,10567.0
2017-05-05 12:50:00,95.4,95.44,95.39,95.44,212315.0,77.2691,77.3015,77.261,77.3015,212315.0
2017-05-05 13:00:00,95.43,95.46,95.41,95.42,15407.0,77.2934,77.3177,77.2772,77.2853,15407.0
2017-05-05 13:10:00,95.41,95.43,95.38,95.41,13855.0,77.2772,77.2934,77.2529,77.2772,13855.0
2017-05-05 13:20:00,95.41,95.44,95.4,95.44,9640.0,77.2772,77.3015,77.2691,77.3015,9640.0
2017-05-05 13:30:00,95.43,95.44,95.41,95.43,8505.0,77.2934,77.3015,77.2772,77.2934,8505.0
2017-05-05 13:40:00,95.43,95.45,95.42,95.45,34423.0,77.2934,77.3096,77.2853,77.3096,34423.0
2017-05-05 13:50:00,95.44,95.5,95.44,95.48,22883.0,77.3015,77.3501,77.3015,77.3339,22883.0
2017-05-05 14:00:00,95.48,95.55,95.47,95.52,10862.0,77.3339,77.3906,77.3258,77.3663,10862.0
2017-05-05 14:10:00,95.51,95.52,95.48,95.49,23571.0,77.3582,77.3663,77.3339,77.342,23571.0
2017-05-05 14:20:00,95.48,95.53,95.47,95.5,27567.0,77.3339,77.3744,77.3258,77.3501,27567.0
2017-05-05 14:30:00,95.51,95.52,95.49,95.51,25662.0,77.3582,77.3663,77.342,77.3582,25662.0
2017-05-05 14:40:00,95.51,95.6,95.5,95.58,25485.0,77.3582,77.4311,77.3501,77.4149,25485.0
2017-05-05 14:50:00,95.57,95.59,95.54,95.55,12230.0,77.4068,77.423,77.3825,77.3906,12230.0
2017-05-05 15:00:00,95.55,95.61,95.51,95.59,27402.0,77.3906,77.4392,77.3582,77.423,27402.0
2017-05-05 15:10:00,95.6,95.62,95.58,95.61,24466.0,77.4311,77.4473,77.4149,77.4392,24466.0
2017-05-05 15:20:00,95.62,95.63,95.59,95.61,9710.0,77.4473,77.4554,77.423,77.4392,9710.0
2017-05-05 15:30:00,95.6,95.66,95.6,95.63,10858.0,77.4311,77.4797,77.4311,77.4554,10858.0
2017-05-05 15:40:00,95.62,95.67,95.61,95.66,12360.0,77.4473,77.4878,77.4392,77.4797,12360.0
2017-05-05 15:50:00,95.66,95.74,95.66,95.74,34231.0,77.4797,77.5445,77.4797,77.5445,34231.0
2017-05-08 09:30:00,95.75,95.81,95.65,95.66,29407.0,77.5526,77.6012,77.4716,77.4797,29407.0
2017-05-08 09:40:00,95.66,95.67,95.6,95.61,26061.0,77.4797,77.4878,77.4311,77.4392,26061.0
2017-05-08 09:50:00,95.6,95.63,95.59,95.62,5715.0,77.4311,77.4554,77.423,77.4473,5715.0
2017-05-08 10:00:00,95.62,95.68,95.61,95.68,38770.0,77.4473,77.4959,77.4392,77.4959,38770.0
2017-05-08 10:10:00,95.66,95.66,95.6,95.65,37256.0,77.4797,77.4797,77.4311,77.4716,37256.0
2017-05-08 10:20:00,95.66,95.66,95.6,95.61,14101.0,77.4797,77.4797,77.4311,77.4392,14101.0
2017-05-08 10:30:00,95.61,95.66,95.59,95.65,12236.0,77.4392,77.4797,77.423,77.4716,12236.0
2017-05-08 10:40:00,95.65,95.7,95.64,95.66,10851.0,77.4716,77.5121,77.4635,77.4797,10851.0
2017-05-08 10:50:00,95.67,95.67,95.57,95.61,20442.0,77.4878,77.4878,77.4068,77.4392,20442.0
2017-05-08 11:00:00,95.6,95.62,95.6,95.61,10441.0,77.4311,77.4473,77.4311,77.4392,10441.0
2017-05-08 11:10:00,95.58,95.6,95.54,95.58,35611.0,77.4149,77.4311,77.3825,77.4149,35611.0
2017-05-08 11:20:00,95.57,95.57,95.51,95.53,270462.0,77.4068,77.4068,77.3582,77.3744,270462.0
2017-05-08 11:30:00,95.53,95.62,95.53,95.62,26595.0,77.3744,77.4473,77.3744,77.4473,26595.0
2017-05-08 11:40:00,95.62,95.63,95.59,95.6,18699.0,77.4473,77.4554,77.423,77.4311,18699.0
2017-05-08 11:50:00,95.6,95.62,95.54,95.59,26784.0,77.4311,77.4473,77.3825,77.423,26784.0
2017-05-08 12:00:00,95.61,95.62,95.56,95.57,29732.0,77.4392,77.4473,77.3987,77.4068,29732.0
2017-05-08 12:10:00,95.56,95.57,95.54,95.56,21742.0,77.3987,77.4068,77.3825,77.3987,21742.0
2017-05-08 12:20:00,95.56,95.58,95.52,95.53,26371.0,77.3987,77.4149,77.3663,77.3744,26371.0
2017-05-08 12:30:00,95.55,95.59,95.54,95.59,63560.0,77.3906,77.423,77.3825,77.423,63560.0
2017-05-08 12:40:00,95.58,95.64,95.57,95.63,15044.0,77.4149,77.4635,77.4068,77.4554,15044.0
2017-05-08 12:50:00,95.62,95.64,95.61,95.62,3659.0,77.4473,77.4635,77.4392,77.4473,3659.0
2017-05-08 13:00:00,95.61,95.64,95.6,95.64,12323.0,77.4392,77.4635,77.4311,77.4635,12323.0
2017-05-08 13:10:00,95.65,95.66,95.61,95.64,4882.0,77.4716,77.4797,77.4392,77.4635,4882.0
2017-05-08 13:20:00,95.64,95.64,95.62,95.63,5890.0,77.4635,77.4635,77.4473,77.4554,5890.0
2017-05-08 13:30:00,95.62,95.64,95.61,95.63,4944.0,77.4473,77.4635,77.4392,77.4554,4944.0
2017-05-08 13:40:00,95.62,95.64,95.61,95.62,24117.0,77.4473,77.4635,77.4392,77.4473,24117.0
2017-05-08 13:50:00,95.63,95.66,95.62,95.66,14183.0,77.4554,77.4797,77.4473,77.4797,14183.0
2017-05-08 14:00:00,95.65,95.65,95.62,95.63,122290.0,77.4716,77.4716,77.4473,77.4554,122290.0
2017-05-08 14:10:00,95.63,95.63,95.58,95.59,17875.0,77.4554,77.4554,77.4149,77.423,17875.0
2017-05-08 14:20:00,95.61,95.62,95.6,95.6,21391.0,77.4392,77.4473,77.4311,77.4311,21391.0
2017-05-08 14:30:00,95.62,95.62,95.59,95.6,8371.0,77.4473,77.4473,77.423,77.4311,8371.0
2017-05-08 14:40:00,95.61,95.61,95.57,95.6,11782.0,77.4392,77.4392,77.4068,77.4311,11782.0
2017-05-08 14:50:00,95.59,95.6,95.58,95.59,19278.0,77.423,77.4311,77.4149,77.423,19278.0
2017-05-08 15:00:00,95.6,95.6,95.56,95.57,19004.0,77.4311,77.4311,77.3987,77.4068,19004.0
2017-05-08 15:10:00,95.58,95.62,95.57,95.6,13645.0,77.4149,77.4473,77.4068,77.4311,13645.0
2017-05-08 15:20:00,95.6,95.61,95.58,95.59,10714.0,77.4311,77.4392,77.4149,77.423,10714.0
2017-05-08 15:30:00,95.59,95.62,95.55,95.56,43379.0,77.423,77.4473,77.3906,77.3987,43379.0
2017-05-08 15:40:00,95.57,95.57,95.52,95.53,18892.0,77.4068,77.4068,77.3663,77.3744,18892.0
2017-05-08 15:50:00,95.54,95.64,95.54,95.64,20768.0,77.3825,77.4635,77.3825,77.4635,20768.0
2017-05-09 09:30:00,95.72,95.74,95.65,95.67,36010.0,77.5283,77.5445,77.4716,77.4878,36010.0
2017-05-09 09:40:00,95.66,95.71,95.64,95.7,30065.0,77.4797,77.5202,77.4635,77.5121,30065.0
2017-05-09 09:50:00,95.69,95.72,95.68,95.71,11662.0,77.504,77.5283,77.4959,77.5202,11662.0
2017-05-09 10:00:00,95.73,95.77,95.7,95.76,9401.0,77.5364,77.5688,77.5121,77.5607,9401.0
2017-05-09 10:10:00,95.73,95.76,95.69,95.74,27914.0,77.5364,77.5607,77.504,77.5445,27914.0
2017-05-09 10:20:00,95.74,95.76,95.69,95.74,35218.0,77.5445,77.5607,77.504,77.5445,35218.0
2017-05-09 10:30:00,95.73,95.73,95.64,95.67,21661.0,77.5364,77.5364,77.4635,77.4878,21661.0
2017-05-09 10:40:00,95.67,95.67,95.62,95.64,5858.0,77.4878,77.4878,77.4473,77.4635,5858.0
2017-05-09 10:50:00,95.63,95.65,95.62,95.63,9775.0,77.4554,77.4716,77.4473,77.4554,9775.0
2017-05-09 11:00:00,95.65,95.65,95.62,95.64,13688.0,77.4716,77.4716,77.4473,77.4635,13688.0
2017-05-09 11:10:00,95.63,95.64,95.55,95.56,9320.0,77.4554,77.4635,77.3906,77.3987,9320.0
2017-05-09 11:20:00,95.55,95.58,95.54,95.57,15998.0,77.3906,77.4149,77.3825,77.4068,15998.0
2017-05-09 11:30:00,95.58,95.59,95.56,95.59,9353.0,77.4149,77.423,77.3987,77.423,9353.0
2017-05-09 11:40:00,95.58,95.63,95.58,95.63,33716.0,77.4149,77.4554,77.4149,77.4554,33716.0
2017-05-09 11:50:00,95.64,95.68,95.63,95.68,1158922.0,77.4635,77.4959,77.4554,77.4959,1158922.0
2017-05-09 12:00:00,95.68,95.68,95.65,95.67,8606.0,77.4959,77.4959,77.4716,77.4878,8606.0
2017-05-09 12:10:00,95.66,95.67,95.6,95.62,92217.0,77.4797,77.4878,77.4311,77.4473,92217.0
2017-05-09 12:20:00,95.61,95.61,95.54,95.55,492181.0,77.4392,77.4392,77.3825,77.3906,492181.0
2017-05-09 12:30:00,95.55,95.55,95.52,95.54,61176.0,77.3906,77.3906,77.3663,77.3825,61176.0
2017-05-09 12:40:00,95.54,95.55,95.5,95.53,9198.0,77.3825,77.3906,77.3501,77.3744,9198.0
2017-05-09 12:50:00,95.52,95.52,95.47,95.49,15849.0,77.3663,77.3663,77.3258,77.342,15849.0
2017-05-09 13:00:00,95.48,95.53,95.48,95.53,5552.0,77.3339,77.3744,77.3339,77.3744,5552.0
2017-05-09 13:10:00,95.52,95.53,95.49,95.53,6251.0,77.3663,77.3744,77.342,77.3744,6251.0
2017-05-09 13:20:00,95.52,95.52,95.39,95.41,4492.0,77.3663,77.3663,77.261,77.2772,4492.0
2017-05-09 13:30:00,95.4,95.46,95.39,95.44,17053.0,77.2691,77.3177,77.261,77.3015,17053.0
2017-05-09 13:40:00,95.47,95.51,95.46,95.48,17196.0,77.3258,77.3582,77.3177,77.3339,17196.0
2017-05-09 13:50:00,95.48,95.53,95.48,95.52,8898.0,77.3339,77.3744,77.3339,77.3663,8898.0
2017-05-09 14:00:00,95.54,95.54,95.46,95.47,22710.0,77.3825,77.3825,77.3177,77.3258,22710.0
2017-05-09 14:10:00,95.45,95.49,95.45,95.48,26897.0,77.3096,77.342,77.3096,77.3339,26897.0
2017-05-09 14:20:00,95.48,95.48,95.44,95.45,13076.0,77.3339,77.3339,77.3015,77.3096,13076.0
2017-05-09 14:30:00,95.43,95.47,95.43,95.47,17384.0,77.2934,77.3258,77.2934,77.3258,17384.0
2017-05-09 14:40:00,95.46,95.52,95.45,95.51,11347.0,77.3177,77.3663,77.3096,77.3582,11347.0
2017-05-09 14:50:00,95.5,95.51,95.49,95.5,7877.0,77.3501,77.3582,77.342,77.3501,7877.0
2017-05-09 15:00:00,95.49,95.53,95.47,95.52,15451.0,77.342,77.3744,77.3258,77.3663,15451.0
2017-05-09 15:10:00,95.52,95.53,95.47,95.48,17072.0,77.3663,77.3744,77.3258,77.3339,17072.0
2017-05-09 15:20:00,95.47,95.5,95.46,95.48,9366.0,77.3258,77.3501,77.3177,77.3339,9366.0
2017-05-09 15:30:00,95.47,95.47,95.25,95.29,28162.0,77.3258,77.3258,77.1476,77.18,28162.0
2017-05-09 15:40:00,95.29,95.31,95.2,95.29,42155.0,77.18,77.1962,77.1071,77.18,42155.0
2017-05-09 15:50:00,95.3,95.38,95.29,95.36,33713.0,77.1881,77.2529,77.18,77.2367,33713.0
2017-05-10 09:30:00,95.32,95.47,95.29,95.38,54768.0,77.2043,77.3258,77.18,77.2529,54768.0
2017-05-10 09:40:00,95.37,95.44,95.34,95.37,12822.0,77.2448,77.3015,77.2205,77.2448,12822.0
2017-05-10 09:50:00,95.36,95.46,95.34,95.44,17704.0,77.2367,77.3177,77.2205,77.3015,17704.0
2017-05-10 10:00:00,95.43,95.5,95.4,95.48,28429.0,77.2934,77.3501,77.2691,77.3339,28429.0
2017-05-10 10:10:00,95.49,95.5,95.44,95.47,10511.0,77.342,77.3501,77.3015,77.3258,10511.0
2017-05-10 10:20:00,95.44,95.46,95.35,95.35,25037.0,77.3015,77.3177,77.2286,77.2286,25037.0
2017-05-10 10:30:00,95.36,95.42,95.35,95.42,13792.0,77.2367,77.2853,77.2286,77.2853,13792.0
2017-05-10 10:40:00,95.4,95.45,95.39,95.43,37723.0,77.2691,77.3096,77.261,77.2934,37723.0
2017-05-10 10:50:00,95.44,95.48,95.43,95.46,17098.0,77.3015,77.3339,77.2934,77.3177,17098.0
2017-05-10 11:00:00,95.46,95.54,95.44,95.54,6144.0,77.3177,77.3825,77.3015,77.3825,6144.0
2017-05-10 11:10:00,95.53,95.57,95.52,95.53,8757.0,77.3744,77.4068,77.3663,77.3744,8757.0
2017-05-10 11:20:00,95.53,95.6,95.51,95.59,15396.0,77.3744,77.4311,77.3582,77.423,15396.0
2017-05-10 11:30:00,95.59,95.59,95.55,95.57,13358.0,77.423,77.423,77.3906,77.4068,13358.0
2017-05-10 11:40:00,95.59,95.62,95.57,95.59,78650.0,77.423,77.4473,77.4068,77.423,78650.0
2017-05-10 11:50:00,95.59,95.6,95.57,95.57,14458.0,77.423,77.4311,77.4068,77.4068,14458.0
2017-05-10 12:00:00,95.58,95.6,95.56,95.57,28938.0,77.4149,77.4311,77.3987,77.4068,28938.0
2017-05-10 12:10:00,95.58,95.59,95.56,95.58,11213.0,77.4149,77.423,77.3987,77.4149,11213.0
2017-05-10 12:20:00,95.58,95.59,95.56,95.58,10792.0,77.4149,77.423,77.3987,77.4149,10792.0
2017-05-10 12:30:00,95.57,95.59,95.55,95.55,6630.0,77.4068,77.423,77.3906,77.3906,6630.0
2017-05-10 12:40:00,95.54,95.58,95.54,95.58,7526.0,77.3825,77.4149,77.3825,77.4149,7526.0
2017-05-10 12:50:00,95.56,95.58,95.55,95.58,11636.0,77.3987,77.4149,77.3906,77.4149,11636.0
2017-05-10 13:00:00,95.58,95.62,95.58,95.59,15489.0,77.4149,77.4473,77.4149,77.423,15489.0
2017-05-10 13:10:00,95.59,95.59,95.54,95.57,6927.0,77.423,77.423,77.3825,77.4068,6927.0
2017-05-10 13:20:00,95.58,95.59,95.56,95.58,23850.0,77.4149,77.423,77.3987,77.4149,23850.0
2017-05-10 13:30:00,95.58,95.59,95.55,95.56,8784.0,77.4149,77.423,77.3906,77.3987,8784.0
2017-05-10 13:40:00,95.57,95.57,95.54,95.56,14197.0,77.4068,77.4068,77.3825,77.3987,14197.0
2017-05-10 13:50:00,95.56,95.58,95.55,95.55,28753.0,77.3987,77.4149,77.3906,77.3906,28753.0
2017-05-10 14:00:00,95.54,95.56,95.5,95.53,22915.0,77.3825,77.3987,77.3501,77.3744,22915.0
2017-05-10 14:10:00,95.54,95.57,95.53,95.55,55600.0,77.3825,77.4068,77.3744,77.3906,55600.0
2017-05-10 14:20:00,95.55,95.56,95.47,95.47,33421.0,77.3906,77.3987,77.3258,77.3258,33421.0
2017-05-10 14:30:00,95.48,95.56,95.47,95.55,23693.0,77.3339,77.3987,77.3258,77.3906,23693.0
2017-05-10 14:40:00,95.56,95.59,95.54,95.58,11334.0,77.3987,77.423,77.3825,77.4149,11334.0
2017-05-10 14:50:00,95.58,95.6,95.57,95.59,17484.0,77.4149,77.4311,77.4068,77.423,17484.0
2017-05-10 15:00:00,95.59,95.63,95.57,95.62,13617.0,77.423,77.4554,77.4068,77.4473,13617.0
2017-05-10 15:10:00,95.62,95.62,95.58,95.59,9812.0,77.4473,77.4473,77.4149,77.423,9812.0
2017-05-10 15:20:00,95.58,95.6,95.55,95.57,14113.0,77.4149,77.4311,77.3906,77.4068,14113.0
2017-05-10 15:30:00,95.55,95.58,95.52,95.57,24605.0,77.3906,77.4149,77.3663,77.4068,24605.0
2017-05-10 15:40:00,95.57,95.6,95.56,95.57,17734.0,77.4068,77.4311,77.3987,77.4068,17734.0
2017-05-10 15:50:00,95.58,95.62,95.58,95.6,21551.0,77.4149,77.4473,77.4149,77.4311,21551.0
2017-05-11 09:30:00,95.41,95.5,95.36,95.38,28392.0,77.2772,77.3501,77.2367,77.2529,28392.0
2017-05-11 09:40:00,95.35,95.35,95.19,95.2,7017.0,77.2286,77.2286,77.099,77.1071,7017.0
2017-05-11 09:50:00,95.16,95.16,94.98,95.06,31584.0,77.0747,77.0747,76.9289,76.9937,31584.0
2017-05-11 10:00:00,95.05,95.08,94.96,95.08,49244.0,76.9856,77.0099,76.9127,77.0099,49244.0
2017-05-11 10:10:00,95.09,95.11,95.0,95.01,20603.0,77.018,77.0342,76.9451,76.9532,20603.0
2017-05-11 10:20:00,95.01,95.01,94.87,94.97,13155.0,76.9532,76.9532,76.8398,76.9208,13155.0
2017-05-11 10:30:00,94.97,95.01,94.89,94.97,34907.0,76.9208,76.9532,76.856,76.9208,34907.0
2017-05-11 10:40:00,94.99,95.07,94.98,95.04,22662.0,76.937,77.0018,76.9289,76.9775,22662.0
2017-05-11 10:50:00,95.04,95.08,94.99,95.08,42987.0,76.9775,77.0099,76.937,77.0099,42987.0
2017-05-11 11:00:00,95.09,95.15,95.08,95.15,12438.0,77.018,77.0666,77.0099,77.0666,12438.0
2017-05-11 11:10:00,95.18,95.2,95.15,95.17,20319.0,77.0909,77.1071,77.0666,77.0828,20319.0
2017-05-11 11:20:00,95.16,95.17,95.13,95.15,11541.0,77.0747,77.0828,77.0504,77.0666,11541.0
2017-05-11 11:30:00,95.13,95.18,95.11,95.11,12135.0,77.0504,77.0909,77.0342,77.0342,12135.0
2017-05-11 11:40:00,95.11,95.13,95.09,95.12,7039.0,77.0342,77.0504,77.018,77.0423,7039.0
2017-05-11 11:50:00,95.11,95.12,95.09,95.11,14524.0,77.0342,77.0423,77.018,77.0342,14524.0
2017-05-11 12:00:00,95.12,95.15,95.1,95.15,14694.0,77.0423,77.0666,77.0261,77.0666,14694.0
2017-05-11 12:10:00,95.16,95.27,95.13,95.27,15060.0,77.0747,77.1638,77.0504,77.1638,15060.0
2017-05-11 12:20:00,95.27,95.27,95.22,95.23,20235.0,77.1638,77.1638,77.1233,77.1314,20235.0
2017-05-11 12:30:00,95.23,95.29,95.22,95.25,11001.0,77.1314,77.18,77.1233,77.1476,11001.0
2017-05-11 12:40:00,95.25,95.28,95.23,95.25,13619.0,77.1476,77.1719,77.1314,77.1476,13619.0
2017-05-11 12:50:00,95.25,95.25,95.19,95.21,9823.0,77.1476,77.1476,77.099,77.1152,9823.0
2017-05-11 13:00:00,95.21,95.25,95.19,95.23,11319.0,77.1152,77.1476,77.099,77.1314,11319.0
2017-05-11 13:10:00,95.22,95.29,95.22,95.27,5895.0,77.1233,77.18,77.1233,77.1638,5895.0
2017-05-11 13:20:00,95.28,95.29,95.18,95.19,8789.0,77.1719,77.18,77.0909,77.099,8789.0
2017-05-11 13:30:00,95.19,95.23,95.19,95.22,9212.0,77.099,77.1314,77.099,77.1233,9212.0
2017-05-11 13:40:00,95.23,95.3,95.2,95.29,8841.0,77.1314,77.1881,77.1071,77.18,8841.0
2017-05-11 13:50:00,95.27,95.29,95.26,95.29,10639.0,77.1638,77.18,77.1557,77.18,10639.0
2017-05-11 14:00:00,95.29,95.3,95.22,95.26,40587.0,77.18,77.1881,77.1233,77.1557,40587.0
2017-05-11 14:10:00,95.26,95.38,95.23,95.37,65618.0,77.1557,77.2529,77.1314,77.2448,65618.0
2017-05-11 14:20:00,95.38,95.41,95.36,95.37,55304.0,77.2529,77.2772,77.2367,77.2448,55304.0
2017-05-11 14:30:00,95.36,95.37,95.3,95.33,9902.0,77.2367,77.2448,77.1881,77.2124,9902.0
2017-05-11 14:40:00,95.33,95.36,95.31,95.34,14200.0,77.2124,77.2367,77.1962,77.2205,14200.0
2017-05-11 14:50:00,95.35,95.35,95.26,95.29,12531.0,77.2286,77.2286,77.1557,77.18,12531.0
2017-05-11 15:00:00,95.3,95.33,95.28,95.31,10140.0,77.1881,77.2124,77.1719,77.1962,10140.0
2017-05-11 15:10:00,95.29,95.36,95.28,95.32,23791.0,77.18,77.2367,77.1719,77.2043,23791.0
2017-05-11 15:20:00,95.32,95.33,95.27,95.28,10549.0,77.2043,77.2124,77.1638,77.1719,10549.0
2017-05-11 15:30:00,95.28,95.33,95.26,95.32,16488.0,77.1719,77.2124,77.1557,77.2043,16488.0
2017-05-11 15:40:00,95.33,95.35,95.31,95.34,19937.0,77.2124,77.2286,77.1962,77.2205,19937.0
2017-05-11 15:50:00,95.35,95.37,95.29,95.32,21113.0,77.2286,77.2448,77.18,77.2043,21113.0
2017-05-12 09:30:00,95.12,95.12,94.98,94.99,55216.0,77.0423,77.0423,76.9289,76.937,55216.0
2017-05-12 09:40:00,95.03,95.11,95.01,95.08,24045.0,76.9694,77.0342,76.9532,77.0099,24045.0
2017-05-12 09:50:00,95.08,95.08,95.0,95.01,6820.0,77.0099,77.0099,76.9451,76.9532,6820.0
2017-05-12 10:00:00,95.01,95.04,94.97,95.0,27613.0,76.9532,76.9775,76.9208,76.9451,27613.0
2017-05-12 10:10:00,95.01,95.03,94.94,94.94,11646.0,76.9532,76.9694,76.8965,76.8965,11646.0
2017-05-12 10:20:00,94.93,94.96,94.85,94.87,13982.0,76.8884,76.9127,76.8236,76.8398,13982.0
2017-05-12 10:30:00,94.88,94.91,94.86,94.9,42668.0,76.8479,76.8722,76.8317,76.8641,42668.0
2017-05-12 10:40:00,94.89,94.91,94.85,94.91,4702.0,76.856,76.8722,76.8236,76.8722,4702.0
2017-05-12 10:50:00,94.91,94.91,94.84,94.86,30628.0,76.8722,76.8722,76.8155,76.8317,30628.0
2017-05-12 11:00:00,94.87,94.93,94.84,94.92,8374.0,76.8398,76.8884,76.8155,76.8803,8374.0
2017-05-12 11:10:00,94.94,94.94,94.87,94.9,10857.0,76.8965,76.8965,76.8398,76.8641,10857.0
2017-05-12 11:20:00,94.9,94.95,94.9,94.93,4689.0,76.8641,76.9046,76.8641,76.8884,4689.0
2017-05-12 11:30:00,94.94,95.03,94.93,95.01,18763.0,76.8965,76.9694,76.8884,76.9532,18763.0
2017-05-12 11:40:00,95.01,95.01,94.96,94.96,10805.0,76.9532,76.9532,76.9127,76.9127,10805.0
2017-05-12 11:50:00,94.97,94.99,94.94,94.95,11149.0,76.9208,76.937,76.8965,76.9046,11149.0
2017-05-12 12:00:00,94.96,94.96,94.91,94.91,14291.0,76.9127,76.9127,76.8722,76.8722,14291.0
2017-05-12 12:10:00,94.93,94.95,94.91,94.94,6539.0,76.8884,76.9046,76.8722,76.8965,6539.0
2017-05-12 12:20:00,94.94,94.94,94.91,94.92,3866.0,76.8965,76.8965,76.8722,76.8803,3866.0
2017-05-12 12:30:00,94.91,94.93,94.91,94.93,5161.0,76.8722,76.8884,76.8722,76.8884,5161.0
2017-05-12 12:40:00,94.91,94.94,94.91,94.94,6843.0,76.8722,76.8965,76.8722,76.8965,6843.0
2017-05-12 12:50:00,94.92,94.92,94.87,94.9,10044.0,76.8803,76.8803,76.8398,76.8641,10044.0
2017-05-12 13:00:00,94.91,94.91,94.86,94.87,5788.0,76.8722,76.8722,76.8317,76.8398,5788.0
2017-05-12 13:10:00,94.86,94.88,94.85,94.86,2999.0,76.8317,76.8479,76.8236,76.8317,2999.0
2017-05-12 13:20:00,94.87,94.88,94.85,94.86,5002.0,76.8398,76.8479,76.8236,76.8317,5002.0
2017-05-12 13:30:00,94.85,94.87,94.84,94.86,119958.0,76.8236,76.8398,76.8155,76.8317,119958.0
2017-05-12 13:40:00,94.84,94.88,94.83,94.88,25256.0,76.8155,76.8479,76.8074,76.8479,25256.0
2017-05-12 13:50:00,94.89,94.92,94.88,94.9,17311.0,76.856,76.8803,76.8479,76.8641,17311.0
2017-05-12 14:00:00,94.91,94.92,94.9,94.91,12293.0,76.8722,76.8803,76.8641,76.8722,12293.0
2017-05-12 14:10:00,94.91,94.92,94.87,94.87,24965.0,76.8722,76.8803,76.8398,76.8398,24965.0
2017-05-12 14:20:00,94.87,94.89,94.85,94.89,8274.0,76.8398,76.856,76.8236,76.856,8274.0
2017-05-12 14:30:00,94.88,94.93,94.87,94.93,24997.0,76.8479,76.8884,76.8398,76.8884,24997.0
2017-05-12 14:40:00,94.93,94.97,94.92,94.94,19164.0,76.8884,76.9208,76.8803,76.8965,19164.0
2017-05-12 14:50:00,94.94,94.96,94.92,94.93,18169.0,76.8965,76.9127,76.8803,76.8884,18169.0
2017-05-12 15:00:00,94.92,94.95,94.92,94.92,7206.0,76.8803,76.9046,76.8803,76.8803,7206.0
2017-05-12 15:10:00,94.94,94.94,94.89,94.9,13539.0,76.8965,76.8965,76.856,76.8641,13539.0
2017-05-12 15:20:00,94.9,94.91,94.87,94.88,8610.0,76.8641,76.8722,76.8398,76.8479,8610.0
2017-05-12 15:30:00,94.88,94.9,94.84,94.9,27309.0,76.8479,76.8641,76.8155,76.8641,27309.0
2017-05-12 15:40:00,94.9,94.95,94.88,94.91,35691.0,76.8641,76.9046,76.8479,76.8722,35691.0
2017-05-12 15:50:00,94.91,94.96,94.9,94.96,33070.0,76.8722,76.9127,76.8641,76.9127,33070.0
2017-05-15 09:30:00,95.2,95.32,95.2,95.25,33251.0,77.1071,77.2043,77.1071,77.1476,33251.0
2017-05-15 09:40:00,95.3,95.32,95.25,95.31,60680.0,77.1881,77.2043,77.1476,77.1962,60680.0
2017-05-15 09:50:00,95.31,95.43,95.31,95.4,10079.0,77.1962,77.2934,77.1962,77.2691,10079.0
2017-05-15 10:00:00,95.39,95.51,95.39,95.51,15705.0,77.261,77.3582,77.261,77.3582,15705.0
2017-05-15 10:10:00,95.52,95.53,95.47,95.48,58227.0,77.3663,77.3744,77.3258,77.3339,58227.0
2017-05-15 10:20:00,95.48,95.49,95.45,95.46,19353.0,77.3339,77.342,77.3096,77.3177,19353.0
2017-05-15 10:30:00,95.48,95.48,95.45,95.48,4450.0,77.3339,77.3339,77.3096,77.3339,4450.0
2017-05-15 10:40:00,95.48,95.49,95.45,95.46,8219.0,77.3339,77.342,77.3096,77.3177,8219.0
2017-05-15 10:50:00,95.47,95.54,95.45,95.52,15635.0,77.3258,77.3825,77.3096,77.3663,15635.0
2017-05-15 11:00:00,95.54,95.55,95.51,95.55,14829.0,77.3825,77.3906,77.3582,77.3906,14829.0
2017-05-15 11:10:00,95.55,95.56,95.51,95.53,24332.0,77.3906,77.3987,77.3582,77.3744,24332.0
2017-05-15 11:20:00,95.52,95.53,95.49,95.52,10251.0,77.3663,77.3744,77.342,77.3663,10251.0
2017-05-15 11:30:00,95.51,95.54,95.49,95.49,8261.0,77.3582,77.3825,77.342,77.342,8261.0
2017-05-15 11:40:00,95.51,95.51,95.46,95.46,7143.0,77.3582,77.3582,77.3177,77.3177,7143.0
2017-05-15 11:50:00,95.46,95.5,95.46,95.5,4787.0,77.3177,77.3501,77.3177,77.3501,4787.0
2017-05-15 12:00:00,95.5,95.52,95.49,95.52,15846.0,77.3501,77.3663,77.342,77.3663,15846.0
2017-05-15 12:10:00,95.51,95.52,95.49,95.5,24000.0,77.3582,77.3663,77.342,77.3501,24000.0
2017-05-15 12:20:00,95.5,95.51,95.47,95.48,8014.0,77.3501,77.3582,77.3258,77.3339,8014.0
2017-05-15 12:30:00,95.47,95.49,95.45,95.49,8443.0,77.3258,77.342,77.3096,77.342,8443.0
2017-05-15 12:40:00,95.49,95.5,95.47,95.49,7686.0,77.342,77.3501,77.3258,77.342,7686.0
2017-05-15 12:50:00,95.51,95.52,95.47,95.48,15084.0,77.3582,77.3663,77.3258,77.3339,15084.0
2017-05-15 13:00:00,95.47,95.48,95.45,95.48,69473.0,77.3258,77.3339,77.3096,77.3339,69473.0
2017-05-15 13:10:00,95.5,95.52,95.49,95.5,7825.0,77.3501,77.3663,77.342,77.3501,7825.0
2017-05-15 13:20:00,95.51,95.52,95.5,95.51,3920.0,77.3582,77.3663,77.3501,77.3582,3920.0
2017-05-15 13:30:00,95.54,95.56,95.53,95.53,12184.0,77.3825,77.3987,77.3744,77.3744,12184.0
2017-05-15 13:40:00,95.54,95.55,95.52,95.54,29457.0,77.3825,77.3906,77.3663,77.3825,29457.0
2017-05-15 13:50:00,95.53,95.55,95.52,95.53,8664.0,77.3744,77.3906,77.3663,77.3744,8664.0
2017-05-15 14:00:00,95.53,95.53,95.49,95.5,12773.0,77.3744,77.3744,77.342,77.3501,12773.0
2017-05-15 14:10:00,95.51,95.52,95.48,95.49,31843.0,77.3582,77.3663,77.3339,77.342,31843.0
2017-05-15 14:20:00,95.48,95.5,95.4,95.4,41065.0,77.3339,77.3501,77.2691,77.2691,41065.0
2017-05-15 14:30:00,95.4,95.43,95.39,95.41,17559.0,77.2691,77.2934,77.261,77.2772,17559.0
2017-05-15 14:40:00,95.4,95.43,95.4,95.42,22199.0,77.2691,77.2934,77.2691,77.2853,22199.0
2017-05-15 14:50:00,95.42,95.42,95.38,95.39,17631.0,77.2853,77.2853,77.2529,77.261,17631.0
2017-05-15 15:00:00,95.39,95.43,95.39,95.42,39560.0,77.261,77.2934,77.261,77.2853,39560.0
2017-05-15 15:10:00,95.41,95.43,95.39,95.42,18211.0,77.2772,77.2934,77.261,77.2853,18211.0
2017-05-15 15:20:00,95.41,95.46,95.4,95.42,11237.0,77.2772,77.3177,77.2691,77.2853,11237.0
2017-05-15 15:30:00,95.42,95.47,95.41,95.43,23756.0,77.2853,77.3258,77.2772,77.2934,23756.0
2017-05-15 15:40:00,95.43,95.53,95.42,95.52,22551.0,77.2934,77.3744,77.2853,77.3663,22551.0
2017-05-15 15:50:00,95.53,95.54,95.49,95.5,44113.0,77.3744,77.3825,77.342,77.3501,44113.0
2017-05-16 09:30:00,95.61,95.65,95.52,95.55,51148.0,77.4392,77.4716,77.3663,77.3906,51148.0
2017-05-16 09:40:00,95.58,95.58,95.49,95.53,16737.0,77.4149,77.4149,77.342,77.3744,16737.0
2017-05-16 09:50:00,95.54,95.6,95.53,95.57,10037.0,77.3825,77.4311,77.3744,77.4068,10037.0
2017-05-16 10:00:00,95.56,95.57,95.52,95.54,24803.0,77.3987,77.4068,77.3663,77.3825,24803.0
2017-05-16 10:10:00,95.54,95.56,95.5,95.55,31636.0,77.3825,77.3987,77.3501,77.3906,31636.0
2017-05-16 10:20:00,95.54,95.55,95.37,95.39,61172.0,77.3825,77.3906,77.2448,77.261,61172.0
2017-05-16 10:30:00,95.39,95.41,95.34,95.37,14789.0,77.261,77.2772,77.2205,77.2448,14789.0
2017-05-16 10:40:00,95.33,95.34,95.24,95.3,50357.0,77.2124,77.2205,77.1395,77.1881,50357.0
2017-05-16 10:50:00,95.3,95.33,95.28,95.29,24020.0,77.1881,77.2124,77.1719,77.18,24020.0
2017-05-16 11:00:00,95.29,95.38,95.24,95.37,27241.0,77.18,77.2529,77.1395,77.2448,27241.0
2017-05-16 11:10:00,95.38,95.42,95.37,95.37,11099.0,77.2529,77.2853,77.2448,77.2448,11099.0
2017-05-16 11:20:00,95.38,95.43,95.37,95.42,10929.0,77.2529,77.2934,77.2448,77.2853,10929.0
2017-05-16 11:30:00,95.39,95.42,95.34,95.42,16569.0,77.261,77.2853,77.2205,77.2853,16569.0
2017-05-16 11:40:00,95.41,95.44,95.37,95.44,16375.0,77.2772,77.3015,77.2448,77.3015,16375.0
2017-05-16 11:50:00,95.44,95.5,95.44,95.46,7294.0,77.3015,77.3501,77.3015,77.3177,7294.0
2017-05-16 12:00:00,95.47,95.47,95.43,95.46,16444.0,77.3258,77.3258,77.2934,77.3177,16444.0
2017-05-16 12:10:00,95.48,95.5,95.45,95.5,7496.0,77.3339,77.3501,77.3096,77.3501,7496.0
2017-05-16 12:20:00,95.5,95.52,95.48,95.49,16913.0,77.3501,77.3663,77.3339,77.342,16913.0
2017-05-16 12:30:00,95.49,95.5,95.45,95.48,11294.0,77.342,77.3501,77.3096,77.3339,11294.0
2017-05-16 12:40:00,95.48,95.48,95.44,95.46,11469.0,77.3339,77.3339,77.3015,77.3177,11469.0
2017-05-16 12:50:00,95.47,95.49,95.44,95.45,41334.0,77.3258,77.342,77.3015,77.3096,41334.0
2017-05-16 13:00:00,95.44,95.44,95.38,95.41,10086.0,77.3015,77.3015,77.2529,77.2772,10086.0
2017-05-16 13:10:00,95.41,95.44,95.4,95.41,47885.0,77.2772,77.3015,77.2691,77.2772,47885.0
2017-05-16 13:20:00,95.42,95.43,95.39,95.4,6722.0,77.2853,77.2934,77.261,77.2691,6722.0
2017-05-16 13:30:00,95.42,95.43,95.4,95.42,30156.0,77.2853,77.2934,77.2691,77.2853,30156.0
2017-05-16 13:40:00,95.41,95.44,95.4,95.44,3543.0,77.2772,77.3015,77.2691,77.3015,3543.0
2017-05-16 13:50:00,95.44,95.46,95.37,95.38,8977.0,77.3015,77.3177,77.2448,77.2529,8977.0
2017-05-16 14:00:00,95.38,95.39,95.37,95.38,9562.0,77.2529,77.261,77.2448,77.2529,9562.0
2017-05-16 14:10:00,95.38,95.41,95.36,95.4,18003.0,77.2529,77.2772,77.2367,77.2691,18003.0
2017-05-16 14:20:00,95.4,95.41,95.32,95.34,70905.0,77.2691,77.2772,77.2043,77.2205,70905.0
2017-05-16 14:30:00,95.36,95.37,95.35,95.35,16449.0,77.2367,77.2448,77.2286,77.2286,16449.0
2017-05-16 14:40:00,95.36,95.37,95.33,95.36,12932.0,77.2367,77.2448,77.2124,77.2367,12932.0
2017-05-16 14:50:00,95.36,95.37,95.32,95.33,10187.0,77.2367,77.2448,77.2043,77.2124,10187.0
2017-05-16 15:00:00,95.33,95.39,95.33,95.38,10521.0,77.2124,77.261,77.2124,77.2529,10521.0
2017-05-16 15:10:00,95.36,95.39,95.36,95.37,24995.0,77.2367,77.261,77.2367,77.2448,24995.0
2017-05-16 15:20:00,95.38,95.42,95.38,95.41,26630.0,77.2529,77.2853,77.2529,77.2772,26630.0
2017-05-16 15:30:00,95.42,95.45,95.41,95.43,6857.0,77.2853,77.3096,77.2772,77.2934,6857.0
2017-05-16 15:40:00,95.43,95.46,95.4,95.41,16846.0,77.2934,77.3177,77.2691,77.2772,16846.0
2017-05-16 15:50:00,95.4,95.43,95.39,95.43,42071.0,77.2691,77.2934,77.261,77.2934,42071.0
2017-05-17 09:30:00,94.61,94.79,94.55,94.73,71661.0,76.6292,76.775,76.5806,76.7264,71661.0
2017-05-17 09:40:00,94.76,94.76,94.62,94.66,26727.0,76.7507,76.7507,76.6373,76.6697,26727.0
2017-05-17 09:50:00,94.65,94.65,94.39,94.41,49122.0,76.6616,76.6616,76.451,76.4672,49122.0
2017-05-17 10:00:00,94.39,94.46,94.33,94.46,66494.0,76.451,76.5077,76.4024,76.5077,66494.0
2017-05-17 10:10:00,94.47,94.49,94.37,94.42,30184.0,76.5158,76.532,76.4348,76.4753,30184.0
2017-05-17 10:20:00,94.44,94.44,94.33,94.37,34281.0,76.4915,76.4915,76.4024,76.4348,34281.0
2017-05-17 10:30:00,94.38,94.47,94.29,94.39,34541.0,76.4429,76.5158,76.37,76.451,34541.0
2017-05-17 10:40:00,94.39,94.47,94.37,94.39,15551.0,76.451,76.5158,76.4348,76.451,15551.0
2017-05-17 10:50:00,94.4,94.4,94.17,94.2,33546.0,76.4591,76.4591,76.2728,76.2971,33546.0
2017-05-17 11:00:00,94.2,94.29,94.19,94.24,19176.0,76.2971,76.37,76.289,76.3295,19176.0
2017-05-17 11:10:00,94.23,94.45,94.23,94.43,28096.0,76.3214,76.4996,76.3214,76.4834,28096.0
2017-05-17 11:20:00,94.42,94.47,94.39,94.42,156277.0,76.4753,76.5158,76.451,76.4753,156277.0
2017-05-17 11:30:00,94.43,94.45,94.35,94.43,20634.0,76.4834,76.4996,76.4186,76.4834,20634.0
2017-05-17 11:40:00,94.43,94.51,94.43,94.46,469537.0,76.4834,76.5482,76.4834,76.5077,469537.0
2017-05-17 11:50:00,94.45,94.49,94.39,94.48,15755.0,76.4996,76.532,76.451,76.5239,15755.0
2017-05-17 12:00:00,94.48,94.48,94.37,94.4,18389.0,76.5239,76.5239,76.4348,76.4591,18389.0
2017-05-17 12:10:00,94.4,94.4,94.32,94.34,29530.0,76.4591,76.4591,76.3943,76.4105,29530.0
2017-05-17 12:20:00,94.32,94.34,94.27,94.28,13879.0,76.3943,76.4105,76.3538,76.3619,13879.0
2017-05-17 12:30:00,94.28,94.32,94.25,94.32,15838.0,76.3619,76.3943,76.3376,76.3943,15838.0
2017-05-17 12:40:00,94.34,94.38,94.3,94.36,10282.0,76.4105,76.4429,76.3781,76.4267,10282.0
2017-05-17 12:50:00,94.35,94.4,94.32,94.4,10372.0,76.4186,76.4591,76.3943,76.4591,10372.0
2017-05-17 13:00:00,94.39,94.4,94.28,94.34,19144.0,76.451,76.4591,76.3619,76.4105,19144.0
2017-05-17 13:10:00,94.33,94.35,94.26,94.26,26691.0,76.4024,76.4186,76.3457,76.3457,26691.0
2017-05-17 13:20:00,94.27,94.29,94.21,94.25,30918.0,76.3538,76.37,76.3052,76.3376,30918.0
2017-05-17 13:30:00,94.24,94.26,94.17,94.2,37389.0,76.3295,76.3457,76.2728,76.2971,37389.0
2017-05-17 13:40:00,94.19,94.2,94.07,94.18,59380.0,76.289,76.2971,76.1918,76.2809,59380.0
2017-05-17 13:50:00,94.18,94.18,94.06,94.11,123269.0,76.2809,76.2809,76.1837,76.2242,123269.0
2017-05-17 14:00:00,94.09,94.19,94.09,94.17,229491.0,76.208,76.289,76.208,76.2728,229491.0
2017-05-17 14:10:00,94.15,94.16,93.95,94.01,34546.0,76.2566,76.2647,76.0946,76.1432,34546.0
2017-05-17 14:20:00,94.03,94.04,93.9,93.9,46529.0,76.1594,76.1675,76.0541,76.0541,46529.0
2017-05-17 14:30:00,93.93,94.0,93.88,93.88,37809.0,76.0784,76.1351,76.038,76.038,37809.0
2017-05-17 14:40:00,93.89,93.92,93.77,93.8,25054.0,76.0461,76.0703,75.9489,75.9732,25054.0
2017-05-17 14:50:00,93.8,93.98,93.79,93.97,26897.0,75.9732,76.1189,75.9651,76.1108,26897.0
2017-05-17 15:00:00,93.94,93.99,93.91,93.97,96081.0,76.0865,76.127,76.0622,76.1108,96081.0
2017-05-17 15:10:00,93.96,94.07,93.88,94.07,69125.0,76.1027,76.1918,76.038,76.1918,69125.0
2017-05-17 15:20:00,94.06,94.12,93.99,93.99,50625.0,76.1837,76.2323,76.127,76.127,50625.0
2017-05-17 15:30:00,93.98,94.09,93.98,94.03,30469.0,76.1189,76.208,76.1189,76.1594,30469.0
2017-05-17 15:40:00,94.03,94.04,93.81,93.86,60303.0,76.1594,76.1675,75.9813,76.0218,60303.0
2017-05-17 15:50:00,93.84,93.85,93.7,93.75,81202.0,76.0056,76.0137,75.8922,75.9327,81202.0
2017-05-18 09:30:00,93.54,93.72,93.44,93.68,265954.0,75.7626,75.9084,75.6816,75.876,265954.0
2017-05-18 09:40:00,93.69,93.69,93.49,93.51,20827.0,75.8841,75.8841,75.7221,75.7383,20827.0
2017-05-18 09:50:00,93.53,93.58,93.39,93.4,23182.0,75.7545,75.795,75.6411,75.6492,23182.0
2017-05-18 10:00:00,93.41,93.73,93.41,93.7,87540.0,75.6573,75.9165,75.6573,75.8922,87540.0
2017-05-18 10:10:00,93.71,93.78,93.7,93.77,69325.0,75.9003,75.957,75.8922,75.9489,69325.0
2017-05-18 10:20:00,93.79,93.95,93.71,93.92,33681.0,75.9651,76.0946,75.9003,76.0703,33681.0
2017-05-18 10:30:00,93.93,94.02,93.89,93.9,18326.0,76.0784,76.1513,76.0461,76.0541,18326.0
2017-05-18 10:40:00,93.89,93.89,93.82,93.85,55061.0,76.0461,76.0461,75.9894,76.0137,55061.0
2017-05-18 10:50:00,93.85,93.87,93.77,93.86,15732.0,76.0137,76.0299,75.9489,76.0218,15732.0
2017-05-18 11:00:00,93.86,93.94,93.83,93.9,11965.0,76.0218,76.0865,75.9975,76.0541,11965.0
2017-05-18 11:10:00,93.89,93.91,93.83,93.87,9652.0,76.0461,76.0622,75.9975,76.0299,9652.0
2017-05-18 11:20:00,93.84,93.92,93.84,93.86,20525.0,76.0056,76.0703,76.0056,76.0218,20525.0
2017-05-18 11:30:00,93.87,93.93,93.76,93.77,36840.0,76.0299,76.0784,75.9408,75.9489,36840.0
2017-05-18 11:40:00,93.78,93.78,93.69,93.77,25174.0,75.957,75.957,75.8841,75.9489,25174.0
2017-05-18 11:50:00,93.77,93.8,93.69,93.69,19030.0,75.9489,75.9732,75.8841,75.8841,19030.0
2017-05-18 12:00:00,93.71,93.74,93.61,93.64,19337.0,75.9003,75.9246,75.8193,75.8436,19337.0
2017-05-18 12:10:00,93.66,93.71,93.63,93.63,13153.0,75.8598,75.9003,75.8355,75.8355,13153.0
2017-05-18 12:20:00,93.65,93.8,93.65,93.79,40815.0,75.8517,75.9732,75.8517,75.9651,40815.0
2017-05-18 12:30:00,93.76,93.87,93.75,93.79,13912.0,75.9408,76.0299,75.9327,75.9651,13912.0
2017-05-18 12:40:00,93.8,93.82,93.7,93.75,14118.0,75.9732,75.9894,75.8922,75.9327,14118.0
2017-05-18 12:50:00,93.74,93.78,93.67,93.77,13194.0,75.9246,75.957,75.8679,75.9489,13194.0
2017-05-18 13:00:00,93.79,93.81,93.65,93.65,12965.0,75.9651,75.9813,75.8517,75.8517,12965.0
2017-05-18 13:10:00,93.67,93.76,93.65,93.75,39167.0,75.8679,75.9408,75.8517,75.9327,39167.0
2017-05-18 13:20:00,93.73,93.74,93.67,93.67,9135.0,75.9165,75.9246,75.8679,75.8679,9135.0
2017-05-18 13:30:00,93.68,93.73,93.64,93.73,41719.0,75.876,75.9165,75.8436,75.9165,41719.0
2017-05-18 13:40:00,93.74,93.76,93.7,93.71,12608.0,75.9246,75.9408,75.8922,75.9003,12608.0
2017-05-18 13:50:00,93.71,93.94,93.71,93.89,50729.0,75.9003,76.0865,75.9003,76.0461,50729.0
2017-05-18 14:00:00,93.88,94.19,93.88,94.19,142011.0,76.038,76.289,76.038,76.289,142011.0
2017-05-18 14:10:00,94.19,94.2,94.11,94.12,31138.0,76.289,76.2971,76.2242,76.2323,31138.0
2017-05-18 14:20:00,94.13,94.21,94.13,94.18,43258.0,76.2404,76.3052,76.2404,76.2809,43258.0
2017-05-18 14:30:00,94.22,94.34,94.22,94.25,27870.0,76.3133,76.4105,76.3133,76.3376,27870.0
2017-05-18 14:40:00,94.27,94.29,94.2,94.24,23341.0,76.3538,76.37,76.2971,76.3295,23341.0
2017-05-18 14:50:00,94.26,94.26,94.11,94.11,29639.0,76.3457,76.3457,76.2242,76.2242,29639.0
2017-05-18 15:00:00,94.13,94.16,94.06,94.15,28825.0,76.2404,76.2647,76.1837,76.2566,28825.0
2017-05-18 15:10:00,94.16,94.18,94.04,94.07,13371.0,76.2647,76.2809,76.1675,76.1918,13371.0
2017-05-18 15:20:00,94.05,94.1,94.0,94.04,10969.0,76.1756,76.2161,76.1351,76.1675,10969.0
2017-05-18 15:30:00,94.06,94.07,93.97,94.07,35186.0,76.1837,76.1918,76.1108,76.1918,35186.0
2017-05-18 15:40:00,94.06,94.11,93.97,94.1,29730.0,76.1837,76.2242,76.1108,76.2161,29730.0
2017-05-18 15:50:00,94.09,94.14,93.86,93.88,51904.0,76.208,76.2485,76.0218,76.038,51904.0
2017-05-19 09:30:00,94.12,94.27,94.02,94.21,24372.0,76.2323,76.3538,76.1513,76.3052,24372.0
2017-05-19 09:40:00,94.22,94.28,94.21,94.28,9823.0,76.3133,76.3619,76.3052,76.3619,9823.0
2017-05-19 09:50:00,94.32,94.46,94.31,94.4,46352.0,76.3943,76.5077,76.3862,76.4591,46352.0
2017-05-19 10:00:00,94.42,94.49,94.42,94.48,34548.0,76.4753,76.532,76.4753,76.5239,34548.0
2017-05-19 10:10:00,94.5,94.6,94.49,94.57,25111.0,76.5401,76.6211,76.532,76.5968,25111.0
2017-05-19 10:20:00,94.56,94.64,94.52,94.59,13396.0,76.5887,76.6535,76.5563,76.613,13396.0
2017-05-19 10:30:00,94.61,94.61,94.52,94.54,19503.0,76.6292,76.6292,76.5563,76.5725,19503.0
2017-05-19 10:40:00,94.56,94.6,94.49,94.6,12168.0,76.5887,76.6211,76.532,76.6211,12168.0
2017-05-19 10:50:00,94.61,94.63,94.58,94.61,11679.0,76.6292,76.6454,76.6049,76.6292,11679.0
2017-05-19 11:00:00,94.63,94.64,94.56,94.6,14028.0,76.6454,76.6535,76.5887,76.6211,14028.0
2017-05-19 11:10:00,94.58,94.65,94.56,94.58,7768.0,76.6049,76.6616,76.5887,76.6049,7768.0
2017-05-19 11:20:00,94.57,94.62,94.55,94.62,11939.0,76.5968,76.6373,76.5806,76.6373,11939.0
2017-05-19 11:30:00,94.62,94.63,94.56,94.58,10209.0,76.6373,76.6454,76.5887,76.6049,10209.0
2017-05-19 11:40:00,94.57,94.62,94.56,94.62,8992.0,76.5968,76.6373,76.5887,76.6373,8992.0
2017-05-19 11:50:00,94.61,94.65,94.6,94.65,34692.0,76.6292,76.6616,76.6211,76.6616,34692.0
2017-05-19 12:00:00,94.67,94.73,94.66,94.71,34101.0,76.6778,76.7264,76.6697,76.7102,34101.0
2017-05-19 12:10:00,94.71,94.72,94.67,94.68,10659.0,76.7102,76.7183,76.6778,76.6859,10659.0
2017-05-19 12:20:00,94.69,94.73,94.69,94.73,7846.0,76.694,76.7264,76.694,76.7264,7846.0
2017-05-19 12:30:00,94.73,94.79,94.72,94.78,6384.0,76.7264,76.775,76.7183,76.7669,6384.0
2017-05-19 12:40:00,94.75,94.78,94.74,94.78,24695.0,76.7426,76.7669,76.7345,76.7669,24695.0
2017-05-19 12:50:00,94.78,94.82,94.78,94.78,40679.0,76.7669,76.7993,76.7669,76.7669,40679.0
2017-05-19 13:00:00,94.78,94.78,94.68,94.68,35612.0,76.7669,76.7669,76.6859,76.6859,35612.0
2017-05-19 13:10:00,94.69,94.73,94.69,94.72,13854.0,76.694,76.7264,76.694,76.7183,13854.0
2017-05-19 13:20:00,94.73,94.76,94.72,94.76,6587.0,76.7264,76.7507,76.7183,76.7507,6587.0
2017-05-19 13:30:00,94.73,94.74,94.69,94.71,6480.0,76.7264,76.7345,76.694,76.7102,6480.0
2017-05-19 13:40:00,94.7,94.75,94.69,94.75,21683.0,76.7021,76.7426,76.694,76.7426,21683.0
2017-05-19 13:50:00,94.74,94.77,94.73,94.77,13220.0,76.7345,76.7588,76.7264,76.7588,13220.0
2017-05-19 14:00:00,94.76,94.81,94.75,94.76,79280.0,76.7507,76.7912,76.7426,76.7507,79280.0
2017-05-19 14:10:00,94.76,94.79,94.74,94.78,29118.0,76.7507,76.775,76.7345,76.7669,29118.0
2017-05-19 14:20:00,94.78,94.8,94.75,94.78,48734.0,76.7669,76.7831,76.7426,76.7669,48734.0
2017-05-19 14:30:00,94.79,94.85,94.79,94.84,459063.0,76.775,76.8236,76.775,76.8155,459063.0
2017-05-19 14:40:00,94.87,94.91,94.85,94.86,14383.0,76.8398,76.8722,76.8236,76.8317,14383.0
2017-05-19 14:50:00,94.87,94.89,94.82,94.82,56791.0,76.8398,76.856,76.7993,76.7993,56791.0
2017-05-19 15:00:00,94.82,94.83,94.58,94.58,53981.0,76.7993,76.8074,76.6049,76.6049,53981.0
2017-05-19 15:10:00,94.59,94.66,94.55,94.58,40503.0,76.613,76.6697,76.5806,76.6049,40503.0
2017-05-19 15:20:00,94.59,94.62,94.54,94.54,31303.0,76.613,76.6373,76.5725,76.5725,31303.0
2017-05-19 15:30:00,94.54,94.6,94.49,94.59,17272.0,76.5725,76.6211,76.532,76.613,17272.0
2017-05-19 15:40:00,94.59,94.6,94.52,94.55,30665.0,76.613,76.6211,76.5563,76.5806,30665.0
2017-05-19 15:50:00,94.55,94.6,94.55,94.59,41848.0,76.5806,76.6211,76.5806,76.613,41848.0
2017-05-22 09:30:00,94.85,94.95,94.81,94.94,57600.0,76.8236,76.9046,76.7912,76.8965,57600.0
2017-05-22 09:40:00,94.96,95.03,94.93,95.0,70849.0,76.9127,76.9694,76.8884,76.9451,70849.0
2017-05-22 09:50:00,95.01,95.01,94.92,94.98,14826.0,76.9532,76.9532,76.8803,76.9289,14826.0
2017-05-22 10:00:00,94.97,95.04,94.95,94.99,39316.0,76.9208,76.9775,76.9046,76.937,39316.0
2017-05-22 10:10:00,94.98,94.98,94.9,94.91,25880.0,76.9289,76.9289,76.8641,76.8722,25880.0
2017-05-22 10:20:00,94.92,94.93,94.84,94.88,13147.0,76.8803,76.8884,76.8155,76.8479,13147.0
2017-05-22 10:30:00,94.92,94.92,94.79,94.82,13671.0,76.8803,76.8803,76.775,76.7993,13671.0
2017-05-22 10:40:00,94.85,94.86,94.72,94.72,14824.0,76.8236,76.8317,76.7183,76.7183,14824.0
2017-05-22 10:50:00,94.73,94.79,94.73,94.79,11321.0,76.7264,76.775,76.7264,76.775,11321.0
2017-05-22 11:00:00,94.77,94.8,94.75,94.79,20704.0,76.7588,76.7831,76.7426,76.775,20704.0
2017-05-22 11:10:00,94.79,94.85,94.76,94.85,12129.0,76.775,76.8236,76.7507,76.8236,12129.0
2017-05-22 11:20:00,94.84,94.89,94.83,94.88,23228.0,76.8155,76.856,76.8074,76.8479,23228.0
2017-05-22 11:30:00,94.87,94.9,94.85,94.87,11438.0,76.8398,76.8641,76.8236,76.8398,11438.0
2017-05-22 11:40:00,94.88,94.89,94.85,94.87,15247.0,76.8479,76.856,76.8236,76.8398,15247.0
2017-05-22 11:50:00,94.85,94.93,94.84,94.92,8720.0,76.8236,76.8884,76.8155,76.8803,8720.0
2017-05-22 12:00:00,94.92,94.97,94.91,94.93,5663.0,76.8803,76.9208,76.8722,76.8884,5663.0
2017-05-22 12:10:00,94.93,95.07,94.93,95.05,19466.0,76.8884,77.0018,76.8884,76.9856,19466.0
2017-05-22 12:20:00,95.03,95.03,95.01,95.02,16284.0,76.9694,76.9694,76.9532,76.9613,16284.0
2017-05-22 12:30:00,95.02,95.03,95.01,95.01,8516.0,76.9613,76.9694,76.9532,76.9532,8516.0
2017-05-22 12:40:00,95.02,95.04,95.0,95.01,4676.0,76.9613,76.9775,76.9451,76.9532,4676.0
2017-05-22 12:50:00,95.02,95.02,94.97,94.97,11285.0,76.9613,76.9613,76.9208,76.9208,11285.0
2017-05-22 13:00:00,94.98,95.02,94.97,95.01,9765.0,76.9289,76.9613,76.9208,76.9532,9765.0
2017-05-22 13:10:00,95.02,95.05,95.01,95.03,14341.0,76.9613,76.9856,76.9532,76.9694,14341.0
2017-05-22 13:20:00,95.03,95.04,95.02,95.04,5177.0,76.9694,76.9775,76.9613,76.9775,5177.0
2017-05-22 13:30:00,95.03,95.05,94.98,94.99,378331.0,76.9694,76.9856,76.9289,76.937,378331.0
2017-05-22 13:40:00,94.98,95.0,94.96,94.97,7682.0,76.9289,76.9451,76.9127,76.9208,7682.0
2017-05-22 13:50:00,94.98,94.99,94.95,94.97,10407.0,76.9289,76.937,76.9046,76.9208,10407.0
2017-05-22 14:00:00,94.96,94.97,94.92,94.96,19731.0,76.9127,76.9208,76.8803,76.9127,19731.0
2017-05-22 14:10:00,94.97,95.0,94.97,95.0,43704.0,76.9208,76.9451,76.9208,76.9451,43704.0
2017-05-22 14:20:00,95.0,95.03,94.97,94.98,201720.0,76.9451,76.9694,76.9208,76.9289,201720.0
2017-05-22 14:30:00,94.99,95.01,94.98,95.01,62765.0,76.937,76.9532,76.9289,76.9532,62765.0
2017-05-22 14:40:00,95.0,95.02,94.98,95.02,68752.0,76.9451,76.9613,76.9289,76.9613,68752.0
2017-05-22 14:50:00,95.02,95.03,94.96,94.98,34679.0,76.9613,76.9694,76.9127,76.9289,34679.0
2017-05-22 15:00:00,94.98,95.01,94.96,95.0,4866.0,76.9289,76.9532,76.9127,76.9451,4866.0
2017-05-22 15:10:00,95.0,95.02,94.99,94.99,5500.0,76.9451,76.9613,76.937,76.937,5500.0
2017-05-22 15:20:00,94.99,95.01,94.96,95.0,12322.0,76.937,76.9532,76.9127,76.9451,12322.0
2017-05-22 15:30:00,95.02,95.07,94.98,95.04,14293.0,76.9613,77.0018,76.9289,76.9775,14293.0
2017-05-22 15:40:00,95.06,95.08,95.02,95.06,36726.0,76.9937,77.0099,76.9613,76.9937,36726.0
2017-05-22 15:50:00,95.06,95.08,94.98,95.0,34286.0,76.9937,77.0099,76.9289,76.9451,34286.0
2017-05-23 09:30:00,95.16,95.23,95.06,95.14,64199.0,77.0747,77.1314,76.9937,77.0585,64199.0
2017-05-23 09:40:00,95.15,95.18,95.05,95.05,15246.0,77.0666,77.0909,76.9856,76.9856,15246.0
2017-05-23 09:50:00,95.05,95.07,95.02,95.06,90401.0,76.9856,77.0018,76.9613,76.9937,90401.0
2017-05-23 10:00:00,95.05,95.09,95.01,95.09,64876.0,76.9856,77.018,76.9532,77.018,64876.0
2017-05-23 10:10:00,95.1,95.1,95.03,95.08,14430.0,77.0261,77.0261,76.9694,77.0099,14430.0
2017-05-23 10:20:00,95.05,95.19,95.05,95.17,2273668.0,76.9856,77.099,76.9856,77.0828,2273668.0
2017-05-23 10:30:00,95.16,95.2,95.14,95.15,15279.0,77.0747,77.1071,77.0585,77.0666,15279.0
2017-05-23 10:40:00,95.17,95.18,95.14,95.18,11802.0,77.0828,77.0909,77.0585,77.0909,11802.0
2017-05-23 10:50:00,95.2,95.21,95.18,95.18,34470.0,77.1071,77.1152,77.0909,77.0909,34470.0
2017-05-23 11:00:00,95.2,95.23,95.18,95.2,12172.0,77.1071,77.1314,77.0909,77.1071,12172.0
2017-05-23 11:10:00,95.23,95.24,95.17,95.22,17660.0,77.1314,77.1395,77.0828,77.1233,17660.0
2017-05-23 11:20:00,95.22,95.27,95.22,95.26,11374.0,77.1233,77.1638,77.1233,77.1557,11374.0
2017-05-23 11:30:00,95.26,95.3,95.24,95.27,29057.0,77.1557,77.1881,77.1395,77.1638,29057.0
2017-05-23 11:40:00,95.29,95.32,95.29,95.31,15697.0,77.18,77.2043,77.18,77.1962,15697.0
2017-05-23 11:50:00,95.32,95.33,95.29,95.3,22649.0,77.2043,77.2124,77.18,77.1881,22649.0
2017-05-23 12:00:00,95.29,95.4,95.29,95.39,46702.0,77.18,77.2691,77.18,77.261,46702.0
2017-05-23 12:10:00,95.37,95.4,95.37,95.39,11165.0,77.2448,77.2691,77.2448,77.261,11165.0
2017-05-23 12:20:00,95.39,95.4,95.29,95.29,9095.0,77.261,77.2691,77.18,77.18,9095.0
2017-05-23 12:30:00,95.29,95.32,95.27,95.31,11588.0,77.18,77.2043,77.1638,77.1962,11588.0
2017-05-23 12:40:00,95.3,95.33,95.25,95.28,146658.0,77.1881,77.2124,77.1476,77.1719,146658.0
2017-05-23 12:50:00,95.27,95.28,95.24,95.25,16186.0,77.1638,77.1719,77.1395,77.1476,16186.0
2017-05-23 13:00:00,95.26,95.3,95.25,95.3,11122.0,77.1557,77.1881,77.1476,77.1881,11122.0
2017-05-23 13:10:00,95.31,95.35,95.28,95.34,13436.0,77.1962,77.2286,77.1719,77.2205,13436.0
2017-05-23 13:20:00,95.34,95.38,95.34,95.37,147431.0,77.2205,77.2529,77.2205,77.2448,147431.0
2017-05-23 13:30:00,95.37,95.38,95.35,95.37,37492.0,77.2448,77.2529,77.2286,77.2448,37492.0
2017-05-23 13:40:00,95.37,95.38,95.33,95.34,114996.0,77.2448,77.2529,77.2124,77.2205,114996.0
2017-05-23 13:50:00,95.33,95.35,95.3,95.34,13405.0,77.2124,77.2286,77.1881,77.2205,13405.0
2017-05-23 14:00:00,95.35,95.36,95.33,95.34,26794.0,77.2286,77.2367,77.2124,77.2205,26794.0
2017-05-23 14:10:00,95.35,95.35,95.29,95.3,15027.0,77.2286,77.2286,77.18,77.1881,15027.0
2017-05-23 14:20:00,95.29,95.34,95.28,95.32,21177.0,77.18,77.2205,77.1719,77.2043,21177.0
2017-05-23 14:30:00,95.32,95.36,95.3,95.35,44071.0,77.2043,77.2367,77.1881,77.2286,44071.0
2017-05-23 14:40:00,95.36,95.45,95.36,95.43,49236.0,77.2367,77.3096,77.2367,77.2934,49236.0
2017-05-23 14:50:00,95.43,95.44,95.41,95.42,17989.0,77.2934,77.3015,77.2772,77.2853,17989.0
2017-05-23 15:00:00,95.43,95.45,95.41,95.44,17176.0,77.2934,77.3096,77.2772,77.3015,17176.0
2017-05-23 15:10:00,95.44,95.44,95.41,95.42,12076.0,77.3015,77.3015,77.2772,77.2853,12076.0
2017-05-23 15:20:00,95.42,95.42,95.37,95.37,12836.0,77.2853,77.2853,77.2448,77.2448,12836.0
2017-05-23 15:30:00,95.36,95.39,95.33,95.38,22362.0,77.2367,77.261,77.2124,77.2529,22362.0
2017-05-23 15:40:00,95.37,95.37,95.31,95.31,26317.0,77.2448,77.2448,77.1962,77.1962,26317.0
2017-05-23 15:50:00,95.31,95.37,95.31,95.35,42952.0,77.1962,77.2448,77.1962,77.2286,42952.0
2017-05-24 09:30:00,95.48,95.48,95.38,95.42,27347.0,77.3339,77.3339,77.2529,77.2853,27347.0
2017-05-24 09:40:00,95.41,95.45,95.37,95.42,34431.0,77.2772,77.3096,77.2448,77.2853,34431.0
2017-05-24 09:50:00,95.43,95.48,95.42,95.44,6827.0,77.2934,77.3339,77.2853,77.3015,6827.0
2017-05-24 10:00:00,95.46,95.46,95.38,95.4,19098.0,77.3177,77.3177,77.2529,77.2691,19098.0
2017-05-24 10:10:00,95.4,95.42,95.37,95.41,30273.0,77.2691,77.2853,77.2448,77.2772,30273.0
2017-05-24 10:20:00,95.4,95.46,95.37,95.44,16237.0,77.2691,77.3177,77.2448,77.3015,16237.0
2017-05-24 10:30:00,95.46,95.48,95.41,95.46,29260.0,77.3177,77.3339,77.2772,77.3177,29260.0
2017-05-24 10:40:00,95.44,95.45,95.4,95.45,8757.0,77.3015,77.3096,77.2691,77.3096,8757.0
2017-05-24 10:50:00,95.41,95.43,95.39,95.41,5809.0,77.2772,77.2934,77.261,77.2772,5809.0
2017-05-24 11:00:00,95.41,95.41,95.34,95.37,6149.0,77.2772,77.2772,77.2205,77.2448,6149.0
2017-05-24 11:10:00,95.38,95.38,95.34,95.36,7471.0,77.2529,77.2529,77.2205,77.2367,7471.0
2017-05-24 11:20:00,95.35,95.38,95.35,95.38,26332.0,77.2286,77.2529,77.2286,77.2529,26332.0
2017-05-24 11:30:00,95.39,95.42,95.38,95.38,26479.0,77.261,77.2853,77.2529,77.2529,26479.0
2017-05-24 11:40:00,95.39,95.4,95.37,95.37,22275.0,77.261,77.2691,77.2448,77.2448,22275.0
2017-05-24 11:50:00,95.38,95.38,95.31,95.34,17654.0,77.2529,77.2529,77.1962,77.2205,17654.0
2017-05-24 12:00:00,95.33,95.34,95.29,95.3,8544.0,77.2124,77.2205,77.18,77.1881,8544.0
2017-05-24 12:10:00,95.32,95.33,95.31,95.33,4850.0,77.2043,77.2124,77.1962,77.2124,4850.0
2017-05-24 12:20:00,95.32,95.38,95.32,95.36,5571.0,77.2043,77.2529,77.2043,77.2367,5571.0
2017-05-24 12:30:00,95.35,95.36,95.33,95.34,9020.0,77.2286,77.2367,77.2124,77.2205,9020.0
2017-05-24 12:40:00,95.34,95.34,95.31,95.32,10497.0,77.2205,77.2205,77.1962,77.2043,10497.0
2017-05-24 12:50:00,95.32,95.33,95.3,95.3,7606.0,77.2043,77.2124,77.1881,77.1881,7606.0
2017-05-24 13:00:00,95.3,95.31,95.28,95.28,4410.0,77.1881,77.1962,77.1719,77.1719,4410.0
2017-05-24 13:10:00,95.3,95.3,95.27,95.28,4578.0,77.1881,77.1881,77.1638,77.1719,4578.0
2017-05-24 13:20:00,95.29,95.29,95.25,95.28,16168.0,77.18,77.18,77.1476,77.1719,16168.0
2017-05-24 13:30:00,95.27,95.3,95.26,95.29,6138.0,77.1638,77.1881,77.1557,77.18,6138.0
2017-05-24 13:40:00,95.3,95.3,95.27,95.29,14695.0,77.1881,77.1881,77.1638,77.18,14695.0
2017-05-24 13:50:00,95.29,95.3,95.27,95.27,9819.0,77.18,77.1881,77.1638,77.1638,9819.0
2017-05-24 14:00:00,95.27,95.3,95.18,95.29,22370.0,77.1638,77.1881,77.0909,77.18,22370.0
2017-05-24 14:10:00,95.29,95.43,95.28,95.43,50115.0,77.18,77.2934,77.1719,77.2934,50115.0
2017-05-24 14:20:00,95.42,95.42,95.36,95.38,6451.0,77.2853,77.2853,77.2367,77.2529,6451.0
2017-05-24 14:30:00,95.37,95.38,95.35,95.38,34096.0,77.2448,77.2529,77.2286,77.2529,34096.0
2017-05-24 14:40:00,95.37,95.38,95.34,95.37,32288.0,77.2448,77.2529,77.2205,77.2448,32288.0
2017-05-24 14:50:00,95.36,95.36,95.32,95.34,21244.0,77.2367,77.2367,77.2043,77.2205,21244.0
2017-05-24 15:00:00,95.35,95.35,95.26,95.29,30123.0,77.2286,77.2286,77.1557,77.18,30123.0
2017-05-24 15:10:00,95.29,95.34,95.27,95.32,22090.0,77.18,77.2205,77.1638,77.2043,22090.0
2017-05-24 15:20:00,95.33,95.37,95.31,95.36,30204.0,77.2124,77.2448,77.1962,77.2367,30204.0
2017-05-24 15:30:00,95.36,95.43,95.35,95.41,29635.0,77.2367,77.2934,77.2286,77.2772,29635.0
2017-05-24 15:40:00,95.41,95.46,95.4,95.45,45659.0,77.2772,77.3177,77.2691,77.3096,45659.0
2017-05-24 15:50:00,95.45,95.5,95.44,95.44,54922.0,77.3096,77.3501,77.3015,77.3015,54922.0
2017-05-25 09:30:00,95.65,95.69,95.54,95.58,104373.0,77.4716,77.504,77.3825,77.4149,104373.0
2017-05-25 09:40:00,95.59,95.71,95.58,95.7,35592.0,77.423,77.5202,77.4149,77.5121,35592.0
2017-05-25 09:50:00,95.71,95.8,95.7,95.75,25183.0,77.5202,77.5931,77.5121,77.5526,25183.0
2017-05-25 10:00:00,95.76,95.78,95.72,95.73,45591.0,77.5607,77.5769,77.5283,77.5364,45591.0
2017-05-25 10:10:00,95.74,95.85,95.73,95.81,19300.0,77.5445,77.6335,77.5364,77.6012,19300.0
2017-05-25 10:20:00,95.81,95.83,95.8,95.81,4416.0,77.6012,77.6174,77.5931,77.6012,4416.0
2017-05-25 10:30:00,95.83,95.88,95.82,95.87,18037.0,77.6174,77.6578,77.6093,77.6497,18037.0
2017-05-25 10:40:00,95.87,95.89,95.82,95.87,49495.0,77.6497,77.6659,77.6093,77.6497,49495.0
2017-05-25 10:50:00,95.86,95.88,95.79,95.79,23009.0,77.6416,77.6578,77.585,77.585,23009.0
2017-05-25 11:00:00,95.8,95.86,95.77,95.86,16048.0,77.5931,77.6416,77.5688,77.6416,16048.0
2017-05-25 11:10:00,95.87,95.87,95.8,95.83,12247.0,77.6497,77.6497,77.5931,77.6174,12247.0
2017-05-25 11:20:00,95.84,95.85,95.77,95.79,10799.0,77.6254,77.6335,77.5688,77.585,10799.0
2017-05-25 11:30:00,95.81,95.81,95.65,95.66,7505.0,77.6012,77.6012,77.4716,77.4797,7505.0
2017-05-25 11:40:00,95.62,95.65,95.58,95.62,17093.0,77.4473,77.4716,77.4149,77.4473,17093.0
2017-05-25 11:50:00,95.64,95.65,95.56,95.59,15436.0,77.4635,77.4716,77.3987,77.423,15436.0
2017-05-25 12:00:00,95.58,95.64,95.55,95.62,5785.0,77.4149,77.4635,77.3906,77.4473,5785.0
2017-05-25 12:10:00,95.62,95.62,95.53,95.59,29612.0,77.4473,77.4473,77.3744,77.423,29612.0
2017-05-25 12:20:00,95.59,95.68,95.59,95.66,12025.0,77.423,77.4959,77.423,77.4797,12025.0
2017-05-25 12:30:00,95.65,95.75,95.65,95.73,12987.0,77.4716,77.5526,77.4716,77.5364,12987.0
2017-05-25 12:40:00,95.74,95.74,95.71,95.73,5732.0,77.5445,77.5445,77.5202,77.5364,5732.0
2017-05-25 12:50:00,95.73,95.74,95.69,95.73,16253.0,77.5364,77.5445,77.504,77.5364,16253.0
2017-05-25 13:00:00,95.74,95.74,95.67,95.68,26424.0,77.5445,77.5445,77.4878,77.4959,26424.0
2017-05-25 13:10:00,95.68,95.68,95.62,95.65,9003.0,77.4959,77.4959,77.4473,77.4716,9003.0
2017-05-25 13:20:00,95.66,95.68,95.62,95.63,7720.0,77.4797,77.4959,77.4473,77.4554,7720.0
2017-05-25 13:30:00,95.63,95.63,95.6,95.61,13929.0,77.4554,77.4554,77.4311,77.4392,13929.0
2017-05-25 13:40:00,95.61,95.62,95.58,95.59,8856.0,77.4392,77.4473,77.4149,77.423,8856.0
2017-05-25 13:50:00,95.6,95.68,95.6,95.68,26741.0,77.4311,77.4959,77.4311,77.4959,26741.0
2017-05-25 14:00:00,95.68,95.68,95.62,95.64,10349.0,77.4959,77.4959,77.4473,77.4635,10349.0
2017-05-25 14:10:00,95.64,95.65,95.61,95.62,17011.0,77.4635,77.4716,77.4392,77.4473,17011.0
2017-05-25 14:20:00,95.63,95.68,95.63,95.64,27663.0,77.4554,77.4959,77.4554,77.4635,27663.0
2017-05-25 14:30:00,95.63,95.72,95.63,95.72,27148.0,77.4554,77.5283,77.4554,77.5283,27148.0
2017-05-25 14:40:00,95.72,95.73,95.69,95.71,41702.0,77.5283,77.5364,77.504,77.5202,41702.0
2017-05-25 14:50:00,95.69,95.71,95.66,95.68,37974.0,77.504,77.5202,77.4797,77.4959,37974.0
2017-05-25 15:00:00,95.68,95.72,95.67,95.7,99514.0,77.4959,77.5283,77.4878,77.5121,99514.0
2017-05-25 15:10:00,95.7,95.72,95.69,95.7,83552.0,77.5121,77.5283,77.504,77.5121,83552.0
2017-05-25 15:20:00,95.69,95.7,95.67,95.69,50313.0,77.504,77.5121,77.4878,77.504,50313.0
2017-05-25 15:30:00,95.68,95.72,95.67,95.7,64402.0,77.4959,77.5283,77.4878,77.5121,64402.0
2017-05-25 15:40:00,95.71,95.83,95.69,95.79,117132.0,77.5202,77.6174,77.504,77.585,117132.0
2017-05-25 15:50:00,95.77,95.77,95.67,95.69,169293.0,77.5688,77.5688,77.4878,77.504,169293.0
2017-05-26 09:30:00,95.63,95.68,95.54,95.58,44509.0,77.4554,77.4959,77.3825,77.4149,44509.0
2017-05-26 09:40:00,95.6,95.69,95.57,95.66,44182.0,77.4311,77.504,77.4068,77.4797,44182.0
2017-05-26 09:50:00,95.67,95.72,95.66,95.69,24108.0,77.4878,77.5283,77.4797,77.504,24108.0
2017-05-26 10:00:00,95.68,95.71,95.62,95.63,41567.0,77.4959,77.5202,77.4473,77.4554,41567.0
2017-05-26 10:10:00,95.62,95.68,95.61,95.67,17913.0,77.4473,77.4959,77.4392,77.4878,17913.0
2017-05-26 10:20:00,95.67,95.7,95.65,95.66,33457.0,77.4878,77.5121,77.4716,77.4797,33457.0
2017-05-26 10:30:00,95.69,95.74,95.68,95.73,10302.0,77.504,77.5445,77.4959,77.5364,10302.0
2017-05-26 10:40:00,95.73,95.76,95.68,95.68,13303.0,77.5364,77.5607,77.4959,77.4959,13303.0
2017-05-26 10:50:00,95.67,95.67,95.63,95.64,18722.0,77.4878,77.4878,77.4554,77.4635,18722.0
2017-05-26 11:00:00,95.63,95.71,95.63,95.71,14124.0,77.4554,77.5202,77.4554,77.5202,14124.0
2017-05-26 11:10:00,95.72,95.73,95.67,95.68,13015.0,77.5283,77.5364,77.4878,77.4959,13015.0
2017-05-26 11:20:00,95.69,95.72,95.67,95.72,13450.0,77.504,77.5283,77.4878,77.5283,13450.0
2017-05-26 11:30:00,95.72,95.74,95.66,95.66,15445.0,77.5283,77.5445,77.4797,77.4797,15445.0
2017-05-26 11:40:00,95.66,95.69,95.65,95.68,25509.0,77.4797,77.504,77.4716,77.4959,25509.0
2017-05-26 11:50:00,95.67,95.67,95.61,95.63,12914.0,77.4878,77.4878,77.4392,77.4554,12914.0
2017-05-26 12:00:00,95.63,95.67,95.63,95.66,5466.0,77.4554,77.4878,77.4554,77.4797,5466.0
2017-05-26 12:10:00,95.69,95.72,95.68,95.72,49384.0,77.504,77.5283,77.4959,77.5283,49384.0
2017-05-26 12:20:00,95.7,95.73,95.7,95.73,4789.0,77.5121,77.5364,77.5121,77.5364,4789.0
2017-05-26 12:30:00,95.73,95.74,95.7,95.74,9582.0,77.5364,77.5445,77.5121,77.5445,9582.0
2017-05-26 12:40:00,95.74,95.77,95.74,95.75,14745.0,77.5445,77.5688,77.5445,77.5526,14745.0
2017-05-26 12:50:00,95.76,95.77,95.74,95.74,14382.0,77.5607,77.5688,77.5445,77.5445,14382.0
2017-05-26 13:00:00,95.75,95.76,95.72,95.76,5950.0,77.5526,77.5607,77.5283,77.5607,5950.0
2017-05-26 13:10:00,95.76,95.78,95.74,95.75,11888.0,77.5607,77.5769,77.5445,77.5526,11888.0
2017-05-26 13:20:00,95.74,95.75,95.72,95.73,18924.0,77.5445,77.5526,77.5283,77.5364,18924.0
2017-05-26 13:30:00,95.73,95.75,95.72,95.72,13880.0,77.5364,77.5526,77.5283,77.5283,13880.0
2017-05-26 13:40:00,95.73,95.75,95.7,95.71,7653.0,77.5364,77.5526,77.5121,77.5202,7653.0
2017-05-26 13:50:00,95.71,95.72,95.7,95.71,13641.0,77.5202,77.5283,77.5121,77.5202,13641.0
2017-05-26 14:00:00,95.72,95.73,95.69,95.73,16865.0,77.5283,77.5364,77.504,77.5364,16865.0
2017-05-26 14:10:00,95.74,95.75,95.73,95.73,38166.0,77.5445,77.5526,77.5364,77.5364,38166.0
2017-05-26 14:20:00,95.73,95.77,95.73,95.77,33269.0,77.5364,77.5688,77.5364,77.5688,33269.0
2017-05-26 14:30:00,95.75,95.76,95.73,95.74,20886.0,77.5526,77.5607,77.5364,77.5445,20886.0
2017-05-26 14:40:00,95.74,95.76,95.73,95.74,6392.0,77.5445,77.5607,77.5364,77.5445,6392.0
2017-05-26 14:50:00,95.74,95.75,95.72,95.73,12064.0,77.5445,77.5526,77.5283,77.5364,12064.0
2017-05-26 15:00:00,95.72,95.75,95.68,95.69,42577.0,77.5283,77.5526,77.4959,77.504,42577.0
2017-05-26 15:10:00,95.7,95.72,95.69,95.7,9817.0,77.5121,77.5283,77.504,77.5121,9817.0
2017-05-26 15:20:00,95.7,95.7,95.67,95.69,9402.0,77.5121,77.5121,77.4878,77.504,9402.0
2017-05-26 15:30:00,95.69,95.7,95.68,95.68,13431.0,77.504,77.5121,77.4959,77.4959,13431.0
2017-05-26 15:40:00,95.68,95.72,95.66,95.71,14621.0,77.4959,77.5283,77.4797,77.5202,14621.0
2017-05-26 15:50:00,95.71,95.74,95.68,95.71,35735.0,77.5202,77.5445,77.4959,77.5202,35735.0
2017-05-30 09:30:00,95.5,95.53,95.42,95.51,94140.0,77.3501,77.3744,77.2853,77.3582,94140.0
2017-05-30 09:40:00,95.52,95.59,95.47,95.57,11497.0,77.3663,77.423,77.3258,77.4068,11497.0
2017-05-30 09:50:00,95.57,95.58,95.51,95.53,5831.0,77.4068,77.4149,77.3582,77.3744,5831.0
2017-05-30 10:00:00,95.53,95.54,95.43,95.44,37572.0,77.3744,77.3825,77.2934,77.3015,37572.0
2017-05-30 10:10:00,95.45,95.45,95.38,95.4,5262.0,77.3096,77.3096,77.2529,77.2691,5262.0
2017-05-30 10:20:00,95.44,95.46,95.42,95.42,36978.0,77.3015,77.3177,77.2853,77.2853,36978.0
2017-05-30 10:30:00,95.43,95.53,95.42,95.53,164036.0,77.2934,77.3744,77.2853,77.3744,164036.0
2017-05-30 10:40:00,95.53,95.57,95.52,95.54,28960.0,77.3744,77.4068,77.3663,77.3825,28960.0
2017-05-30 10:50:00,95.56,95.56,95.52,95.53,9514.0,77.3987,77.3987,77.3663,77.3744,9514.0
2017-05-30 11:00:00,95.54,95.6,95.53,95.57,19977.0,77.3825,77.4311,77.3744,77.4068,19977.0
2017-05-30 11:10:00,95.57,95.58,95.53,95.57,45083.0,77.4068,77.4149,77.3744,77.4068,45083.0
2017-05-30 11:20:00,95.58,95.58,95.52,95.52,17403.0,77.4149,77.4149,77.3663,77.3663,17403.0
2017-05-30 11:30:00,95.52,95.56,95.52,95.56,5222.0,77.3663,77.3987,77.3663,77.3987,5222.0
2017-05-30 11:40:00,95.55,95.57,95.51,95.56,8278.0,77.3906,77.4068,77.3582,77.3987,8278.0
2017-05-30 11:50:00,95.56,95.57,95.54,95.55,19583.0,77.3987,77.4068,77.3825,77.3906,19583.0
2017-05-30 12:00:00,95.56,95.59,95.54,95.56,8037.0,77.3987,77.423,77.3825,77.3987,8037.0
2017-05-30 12:10:00,95.57,95.58,95.54,95.58,5777.0,77.4068,77.4149,77.3825,77.4149,5777.0
2017-05-30 12:20:00,95.58,95.64,95.57,95.63,7041.0,77.4149,77.4635,77.4068,77.4554,7041.0
2017-05-30 12:30:00,95.65,95.66,95.62,95.64,7862.0,77.4716,77.4797,77.4473,77.4635,7862.0
2017-05-30 12:40:00,95.64,95.64,95.61,95.62,6121.0,77.4635,77.4635,77.4392,77.4473,6121.0
2017-05-30 12:50:00,95.63,95.63,95.6,95.61,3459.0,77.4554,77.4554,77.4311,77.4392,3459.0
2017-05-30 13:00:00,95.6,95.63,95.59,95.61,18844.0,77.4311,77.4554,77.423,77.4392,18844.0
2017-05-30 13:10:00,95.61,95.62,95.59,95.6,6598.0,77.4392,77.4473,77.423,77.4311,6598.0
2017-05-30 13:20:00,95.6,95.6,95.57,95.59,38138.0,77.4311,77.4311,77.4068,77.423,38138.0
2017-05-30 13:30:00,95.58,95.61,95.58,95.6,32453.0,77.4149,77.4392,77.4149,77.4311,32453.0
2017-05-30 13:40:00,95.61,95.62,95.58,95.6,6394.0,77.4392,77.4473,77.4149,77.4311,6394.0
2017-05-30 13:50:00,95.62,95.63,95.59,95.59,28931.0,77.4473,77.4554,77.423,77.423,28931.0
2017-05-30 14:00:00,95.6,95.63,95.58,95.63,16190.0,77.4311,77.4554,77.4149,77.4554,16190.0
2017-05-30 14:10:00,95.61,95.62,95.57,95.57,39337.0,77.4392,77.4473,77.4068,77.4068,39337.0
2017-05-30 14:20:00,95.57,95.59,95.56,95.56,20812.0,77.4068,77.423,77.3987,77.3987,20812.0
2017-05-30 14:30:00,95.57,95.57,95.53,95.55,19006.0,77.4068,77.4068,77.3744,77.3906,19006.0
2017-05-30 14:40:00,95.55,95.57,95.54,95.56,14778.0,77.3906,77.4068,77.3825,77.3987,14778.0
2017-05-30 14:50:00,95.58,95.59,95.55,95.58,12538.0,77.4149,77.423,77.3906,77.4149,12538.0
2017-05-30 15:00:00,95.59,95.64,95.58,95.59,11064.0,77.423,77.4635,77.4149,77.423,11064.0
2017-05-30 15:10:00,95.58,95.6,95.58,95.58,13298.0,77.4149,77.4311,77.4149,77.4149,13298.0
2017-05-30 15:20:00,95.57,95.58,95.55,95.57,8266.0,77.4068,77.4149,77.3906,77.4068,8266.0
2017-05-30 15:30:00,95.56,95.59,95.55,95.57,8850.0,77.3987,77.423,77.3906,77.4068,8850.0
2017-05-30 15:40:00,95.56,95.6,95.56,95.59,12485.0,77.3987,77.4311,77.3987,77.423,12485.0
2017-05-30 15:50:00,95.59,95.59,95.52,95.54,47037.0,77.423,77.423,77.3663,77.3825,47037.0
2017-05-31 09:30:00,95.59,95.62,95.48,95.5,73294.0,77.423,77.4473,77.3339,77.3501,73294.0
2017-05-31 09:40:00,95.5,95.55,95.34,95.34,9483.0,77.3501,77.3906,77.2205,77.2205,9483.0
2017-05-31 09:50:00,95.36,95.38,95.25,95.26,8443.0,77.2367,77.2529,77.1476,77.1557,8443.0
2017-05-31 10:00:00,95.26,95.26,95.11,95.16,23776.0,77.1557,77.1557,77.0342,77.0747,23776.0
2017-05-31 10:10:00,95.16,95.27,95.11,95.23,28989.0,77.0747,77.1638,77.0342,77.1314,28989.0
2017-05-31 10:20:00,95.23,95.27,95.19,95.25,21460.0,77.1314,77.1638,77.099,77.1476,21460.0
2017-05-31 10:30:00,95.26,95.38,95.24,95.32,13114.0,77.1557,77.2529,77.1395,77.2043,13114.0
2017-05-31 10:40:00,95.31,95.39,95.3,95.37,10346.0,77.1962,77.261,77.1881,77.2448,10346.0
2017-05-31 10:50:00,95.37,95.44,95.34,95.44,8770.0,77.2448,77.3015,77.2205,77.3015,8770.0
2017-05-31 11:00:00,95.43,95.44,95.38,95.4,8638.0,77.2934,77.3015,77.2529,77.2691,8638.0
2017-05-31 11:10:00,95.36,95.36,95.23,95.29,12334.0,77.2367,77.2367,77.1314,77.18,12334.0
2017-05-31 11:20:00,95.29,95.38,95.27,95.28,11536.0,77.18,77.2529,77.1638,77.1719,11536.0
2017-05-31 11:30:00,95.27,95.28,95.15,95.15,9617.0,77.1638,77.1719,77.0666,77.0666,9617.0
2017-05-31 11:40:00,95.17,95.24,95.17,95.23,23610.0,77.0828,77.1395,77.0828,77.1314,23610.0
2017-05-31 11:50:00,95.24,95.27,95.21,95.27,14367.0,77.1395,77.1638,77.1152,77.1638,14367.0
2017-05-31 12:00:00,95.27,95.35,95.26,95.35,6257.0,77.1638,77.2286,77.1557,77.2286,6257.0
2017-05-31 12:10:00,95.34,95.36,95.29,95.32,51357.0,77.2205,77.2367,77.18,77.2043,51357.0
2017-05-31 12:20:00,95.32,95.33,95.28,95.29,8577.0,77.2043,77.2124,77.1719,77.18,8577.0
2017-05-31 12:30:00,95.29,95.3,95.27,95.3,6739.0,77.18,77.1881,77.1638,77.1881,6739.0
2017-05-31 12:40:00,95.3,95.31,95.26,95.27,12244.0,77.1881,77.1962,77.1557,77.1638,12244.0
2017-05-31 12:50:00,95.27,95.29,95.25,95.25,3374.0,77.1638,77.18,77.1476,77.1476,3374.0
2017-05-31 13:00:00,95.28,95.32,95.27,95.31,17239.0,77.1719,77.2043,77.1638,77.1962,17239.0
2017-05-31 13:10:00,95.31,95.38,95.28,95.29,37342.0,77.1962,77.2529,77.1719,77.18,37342.0
2017-05-31 13:20:00,95.29,95.3,95.25,95.29,27365.0,77.18,77.1881,77.1476,77.18,27365.0
2017-05-31 13:30:00,95.26,95.31,95.26,95.29,5364.0,77.1557,77.1962,77.1557,77.18,5364.0
2017-05-31 13:40:00,95.27,95.28,95.21,95.23,462011.0,77.1638,77.1719,77.1152,77.1314,462011.0
2017-05-31 13:50:00,95.22,95.28,95.2,95.24,48669.0,77.1233,77.1719,77.1071,77.1395,48669.0
2017-05-31 14:00:00,95.27,95.28,95.19,95.23,9558.0,77.1638,77.1719,77.099,77.1314,9558.0
2017-05-31 14:10:00,95.25,95.31,95.17,95.29,24064.0,77.1476,77.1962,77.0828,77.18,24064.0
2017-05-31 14:20:00,95.29,95.34,95.28,95.34,71010.0,77.18,77.2205,77.1719,77.2205,71010.0
2017-05-31 14:30:00,95.34,95.4,95.34,95.39,83303.0,77.2205,77.2691,77.2205,77.261,83303.0
2017-05-31 14:40:00,95.39,95.39,95.33,95.35,18436.0,77.261,77.261,77.2124,77.2286,18436.0
2017-05-31 14:50:00,95.34,95.34,95.3,95.3,20033.0,77.2205,77.2205,77.1881,77.1881,20033.0
2017-05-31 15:00:00,95.31,95.4,95.29,95.31,23060.0,77.1962,77.2691,77.18,77.1962,23060.0
2017-05-31 15:10:00,95.28,95.36,95.27,95.35,13902.0,77.1719,77.2367,77.1638,77.2286,13902.0
2017-05-31 15:20:00,95.35,95.42,95.34,95.42,15885.0,77.2286,77.2853,77.2205,77.2853,15885.0
2017-05-31 15:30:00,95.42,95.44,95.4,95.41,18415.0,77.2853,77.3015,77.2691,77.2772,18415.0
2017-05-31 15:40:00,95.42,95.49,95.41,95.48,35412.0,77.2853,77.342,77.2772,77.3339,35412.0
2017-05-31 15:50:00,95.46,95.48,95.41,95.43,325987.0,77.3177,77.3339,77.2772,77.2934,325987.0
2017-06-01 09:30:00,95.66,95.68,95.5,95.55,31089.0,77.4797,77.4959,77.3501,77.3906,31089.0
2017-06-01 09:40:00,95.54,95.66,95.52,95.66,11804.0,77.3825,77.4797,77.3663,77.4797,11804.0
2017-06-01 09:50:00,95.66,95.69,95.6,95.65,12693.0,77.4797,77.504,77.4311,77.4716,12693.0
2017-06-01 10:00:00,95.66,95.69,95.6,95.63,49131.0,77.4797,77.504,77.4311,77.4554,49131.0
2017-06-01 10:10:00,95.62,95.74,95.62,95.74,18494.0,77.4473,77.5445,77.4473,77.5445,18494.0
2017-06-01 10:20:00,95.76,95.8,95.7,95.76,116157.0,77.5607,77.5931,77.5121,77.5607,116157.0
2017-06-01 10:30:00,95.75,95.75,95.65,95.67,129780.0,77.5526,77.5526,77.4716,77.4878,129780.0
2017-06-01 10:40:00,95.68,95.7,95.62,95.62,188993.0,77.4959,77.5121,77.4473,77.4473,188993.0
2017-06-01 10:50:00,95.63,95.68,95.6,95.67,59578.0,77.4554,77.4959,77.4311,77.4878,59578.0
2017-06-01 11:00:00,95.7,95.7,95.65,95.7,134581.0,77.5121,77.5121,77.4716,77.5121,134581.0
2017-06-01 11:10:00,95.71,95.75,95.7,95.71,43716.0,77.5202,77.5526,77.5121,77.5202,43716.0
2017-06-01 11:20:00,95.72,95.72,95.68,95.69,175916.0,77.5283,77.5283,77.4959,77.504,175916.0
2017-06-01 11:30:00,95.7,95.77,95.7,95.74,192296.0,77.5121,77.5688,77.5121,77.5445,192296.0
2017-06-01 11:40:00,95.74,95.77,95.73,95.76,15411.0,77.5445,77.5688,77.5364,77.5607,15411.0
2017-06-01 11:50:00,95.77,95.88,95.77,95.87,16167.0,77.5688,77.6578,77.5688,77.6497,16167.0
2017-06-01 12:00:00,95.88,95.91,95.88,95.9,10625.0,77.6578,77.6821,77.6578,77.674,10625.0
2017-06-01 12:10:00,95.89,95.93,95.86,95.91,11681.0,77.6659,77.6983,77.6416,77.6821,11681.0
2017-06-01 12:20:00,95.91,95.91,95.83,95.87,22170.0,77.6821,77.6821,77.6174,77.6497,22170.0
2017-06-01 12:30:00,95.87,95.92,95.86,95.9,11059.0,77.6497,77.6902,77.6416,77.674,11059.0
2017-06-01 12:40:00,95.9,95.95,95.9,95.94,14013.0,77.674,77.7145,77.674,77.7064,14013.0
2017-06-01 12:50:00,95.93,96.0,95.93,95.99,8840.0,77.6983,77.755,77.6983,77.7469,8840.0
2017-06-01 13:00:00,96.0,96.09,96.0,96.09,35568.0,77.755,77.8279,77.755,77.8279,35568.0
2017-06-01 13:10:00,96.1,96.12,96.08,96.12,10982.0,77.836,77.8522,77.8198,77.8522,10982.0
2017-06-01 13:20:00,96.11,96.16,96.11,96.14,5697.0,77.8441,77.8846,77.8441,77.8684,5697.0
2017-06-01 13:30:00,96.14,96.15,96.1,96.12,43267.0,77.8684,77.8765,77.836,77.8522,43267.0
2017-06-01 13:40:00,96.11,96.14,96.1,96.13,9166.0,77.8441,77.8684,77.836,77.8603,9166.0
2017-06-01 13:50:00,96.12,96.13,96.08,96.09,22995.0,77.8522,77.8603,77.8198,77.8279,22995.0
2017-06-01 14:00:00,96.11,96.12,96.08,96.12,9167.0,77.8441,77.8522,77.8198,77.8522,9167.0
2017-06-01 14:10:00,96.12,96.16,96.12,96.14,141633.0,77.8522,77.8846,77.8522,77.8684,141633.0
2017-06-01 14:20:00,96.15,96.19,96.13,96.15,76340.0,77.8765,77.9089,77.8603,77.8765,76340.0
2017-06-01 14:30:00,96.13,96.14,96.08,96.09,29532.0,77.8603,77.8684,77.8198,77.8279,29532.0
2017-06-01 14:40:00,96.1,96.14,96.09,96.14,67073.0,77.836,77.8684,77.8279,77.8684,67073.0
2017-06-01 14:50:00,96.14,96.15,96.09,96.09,23150.0,77.8684,77.8765,77.8279,77.8279,23150.0
2017-06-01 15:00:00,96.09,96.11,96.03,96.05,156102.0,77.8279,77.8441,77.7793,77.7955,156102.0
2017-06-01 15:10:00,96.05,96.11,96.05,96.1,17218.0,77.7955,77.8441,77.7955,77.836,17218.0
2017-06-01 15:20:00,96.09,96.12,96.07,96.1,6117.0,77.8279,77.8522,77.8117,77.836,6117.0
2017-06-01 15:30:00,96.07,96.14,96.07,96.1,321197.0,77.8117,77.8684,77.8117,77.836,321197.0
2017-06-01 15:40:00,96.11,96.18,96.07,96.16,24329.0,77.8441,77.9008,77.8117,77.8846,24329.0
2017-06-01 15:50:00,96.15,96.27,96.15,96.27,55406.0,77.8765,77.9737,77.8765,77.9737,55406.0
2017-06-02 09:30:00,96.23,96.28,96.18,96.21,43378.0,77.9413,77.9818,77.9008,77.9251,43378.0
2017-06-02 09:40:00,96.21,96.22,96.1,96.19,50250.0,77.9251,77.9332,77.836,77.9089,50250.0
2017-06-02 09:50:00,96.19,96.2,96.05,96.11,22598.0,77.9089,77.917,77.7955,77.8441,22598.0
2017-06-02 10:00:00,96.1,96.18,96.1,96.15,15913.0,77.836,77.9008,77.836,77.8765,15913.0
2017-06-02 10:10:00,96.16,96.16,96.06,96.1,14105.0,77.8846,77.8846,77.8036,77.836,14105.0
2017-06-02 10:20:00,96.09,96.16,96.09,96.15,75951.0,77.8279,77.8846,77.8279,77.8765,75951.0
2017-06-02 10:30:00,96.15,96.18,96.14,96.18,6708.0,77.8765,77.9008,77.8684,77.9008,6708.0
2017-06-02 10:40:00,96.17,96.24,96.17,96.23,23520.0,77.8927,77.9494,77.8927,77.9413,23520.0
2017-06-02 10:50:00,96.23,96.31,96.23,96.28,4745.0,77.9413,78.0061,77.9413,77.9818,4745.0
2017-06-02 11:00:00,96.26,96.28,96.22,96.22,10021.0,77.9656,77.9818,77.9332,77.9332,10021.0
2017-06-02 11:10:00,96.22,96.24,96.21,96.22,15380.0,77.9332,77.9494,77.9251,77.9332,15380.0
2017-06-02 11:20:00,96.22,96.24,96.21,96.21,6663.0,77.9332,77.9494,77.9251,77.9251,6663.0
2017-06-02 11:30:00,96.23,96.28,96.21,96.28,25141.0,77.9413,77.9818,77.9251,77.9818,25141.0
2017-06-02 11:40:00,96.29,96.33,96.28,96.32,11445.0,77.9899,78.0223,77.9818,78.0142,11445.0
2017-06-02 11:50:00,96.3,96.37,96.29,96.36,9061.0,77.998,78.0547,77.9899,78.0466,9061.0
2017-06-02 12:00:00,96.35,96.36,96.29,96.31,9762.0,78.0385,78.0466,77.9899,78.0061,9762.0
2017-06-02 12:10:00,96.31,96.37,96.29,96.37,5492.0,78.0061,78.0547,77.9899,78.0547,5492.0
2017-06-02 12:20:00,96.36,96.4,96.36,96.39,4945.0,78.0466,78.079,78.0466,78.0709,4945.0
2017-06-02 12:30:00,96.38,96.39,96.32,96.33,67177.0,78.0628,78.0709,78.0142,78.0223,67177.0
2017-06-02 12:40:00,96.32,96.35,96.3,96.35,56038.0,78.0142,78.0385,77.998,78.0385,56038.0
2017-06-02 12:50:00,96.35,96.36,96.32,96.34,198931.0,78.0385,78.0466,78.0142,78.0304,198931.0
2017-06-02 13:00:00,96.35,96.36,96.3,96.3,8294.0,78.0385,78.0466,77.998,77.998,8294.0
2017-06-02 13:10:00,96.31,96.33,96.3,96.32,4790.0,78.0061,78.0223,77.998,78.0142,4790.0
2017-06-02 13:20:00,96.32,96.35,96.3,96.34,2463.0,78.0142,78.0385,77.998,78.0304,2463.0
2017-06-02 13:30:00,96.35,96.44,96.34,96.42,14795.0,78.0385,78.1114,78.0304,78.0952,14795.0
2017-06-02 13:40:00,96.4,96.44,96.38,96.4,8921.0,78.079,78.1114,78.0628,78.079,8921.0
2017-06-02 13:50:00,96.4,96.43,96.39,96.42,20796.0,78.079,78.1033,78.0709,78.0952,20796.0
2017-06-02 14:00:00,96.41,96.42,96.38,96.38,47764.0,78.0871,78.0952,78.0628,78.0628,47764.0
2017-06-02 14:10:00,96.39,96.44,96.37,96.43,56511.0,78.0709,78.1114,78.0547,78.1033,56511.0
2017-06-02 14:20:00,96.42,96.44,96.31,96.31,44902.0,78.0952,78.1114,78.0061,78.0061,44902.0
2017-06-02 14:30:00,96.32,96.37,96.32,96.34,15337.0,78.0142,78.0547,78.0142,78.0304,15337.0
2017-06-02 14:40:00,96.35,96.36,96.3,96.34,16659.0,78.0385,78.0466,77.998,78.0304,16659.0
2017-06-02 14:50:00,96.33,96.38,96.31,96.35,36611.0,78.0223,78.0628,78.0061,78.0385,36611.0
2017-06-02 15:00:00,96.37,96.4,96.36,96.37,127798.0,78.0547,78.079,78.0466,78.0547,127798.0
2017-06-02 15:10:00,96.36,96.39,96.35,96.37,16309.0,78.0466,78.0709,78.0385,78.0547,16309.0
2017-06-02 15:20:00,96.38,96.4,96.36,96.36,10053.0,78.0628,78.079,78.0466,78.0466,10053.0
2017-06-02 15:30:00,96.37,96.44,96.36,96.42,51171.0,78.0547,78.1114,78.0466,78.0952,51171.0
2017-06-02 15:40:00,96.42,96.43,96.28,96.29,49744.0,78.0952,78.1033,77.9818,77.9899,49744.0
2017-06-02 15:50:00,96.3,96.33,96.25,96.3,44999.0,77.998,78.0223,77.9575,77.998,44999.0
2017-06-05 09:30:00,96.33,96.33,96.27,96.29,73276.0,78.0223,78.0223,77.9737,77.9899,73276.0
2017-06-05 09:40:00,96.27,96.29,96.22,96.29,5552.0,77.9737,77.9899,77.9332,77.9899,5552.0
2017-06-05 09:50:00,96.31,96.38,96.29,96.38,12826.0,78.0061,78.0628,77.9899,78.0628,12826.0
2017-06-05 10:00:00,96.43,96.46,96.39,96.45,22327.0,78.1033,78.1276,78.0709,78.1195,22327.0
2017-06-05 10:10:00,96.44,96.44,96.4,96.42,41264.0,78.1114,78.1114,78.079,78.0952,41264.0
2017-06-05 10:20:00,96.42,96.46,96.4,96.41,13566.0,78.0952,78.1276,78.079,78.0871,13566.0
2017-06-05 10:30:00,96.41,96.47,96.4,96.4,14803.0,78.0871,78.1357,78.079,78.079,14803.0
2017-06-05 10:40:00,96.42,96.47,96.41,96.47,5006.0,78.0952,78.1357,78.0871,78.1357,5006.0
2017-06-05 10:50:00,96.45,96.48,96.43,96.44,18025.0,78.1195,78.1438,78.1033,78.1114,18025.0
2017-06-05 11:00:00,96.41,96.42,96.37,96.4,3781.0,78.0871,78.0952,78.0547,78.079,3781.0
2017-06-05 11:10:00,96.4,96.43,96.39,96.39,8047.0,78.079,78.1033,78.0709,78.0709,8047.0
2017-06-05 11:20:00,96.4,96.41,96.34,96.34,8432.0,78.079,78.0871,78.0304,78.0304,8432.0
2017-06-05 11:30:00,96.37,96.38,96.34,96.35,7122.0,78.0547,78.0628,78.0304,78.0385,7122.0
2017-06-05 11:40:00,96.36,96.38,96.29,96.3,4986.0,78.0466,78.0628,77.9899,77.998,4986.0
2017-06-05 11:50:00,96.31,96.42,96.3,96.42,7585.0,78.0061,78.0952,77.998,78.0952,7585.0
2017-06-05 12:00:00,96.41,96.48,96.41,96.45,24445.0,78.0871,78.1438,78.0871,78.1195,24445.0
2017-06-05 12:10:00,96.45,96.45,96.43,96.43,17236.0,78.1195,78.1195,78.1033,78.1033,17236.0
2017-06-05 12:20:00,96.44,96.46,96.41,96.43,18303.0,78.1114,78.1276,78.0871,78.1033,18303.0
2017-06-05 12:30:00,96.43,96.45,96.4,96.41,6693.0,78.1033,78.1195,78.079,78.0871,6693.0
2017-06-05 12:40:00,96.4,96.42,96.39,96.4,5911.0,78.079,78.0952,78.0709,78.079,5911.0
2017-06-05 12:50:00,96.39,96.42,96.36,96.42,13872.0,78.0709,78.0952,78.0466,78.0952,13872.0
2017-06-05 13:00:00,96.42,96.46,96.42,96.44,3256.0,78.0952,78.1276,78.0952,78.1114,3256.0
2017-06-05 13:10:00,96.44,96.46,96.42,96.42,5282.0,78.1114,78.1276,78.0952,78.0952,5282.0
2017-06-05 13:20:00,96.42,96.44,96.41,96.43,10181.0,78.0952,78.1114,78.0871,78.1033,10181.0
2017-06-05 13:30:00,96.44,96.44,96.37,96.38,7806.0,78.1114,78.1114,78.0547,78.0628,7806.0
2017-06-05 13:40:00,96.38,96.4,96.37,96.38,23297.0,78.0628,78.079,78.0547,78.0628,23297.0
2017-06-05 13:50:00,96.38,96.4,96.36,96.38,3856.0,78.0628,78.079,78.0466,78.0628,3856.0
2017-06-05 14:00:00,96.39,96.42,96.35,96.36,29527.0,78.0709,78.0952,78.0385,78.0466,29527.0
2017-06-05 14:10:00,96.38,96.39,96.36,96.36,13693.0,78.0628,78.0709,78.0466,78.0466,13693.0
2017-06-05 14:20:00,96.36,96.4,96.35,96.38,27484.0,78.0466,78.079,78.0385,78.0628,27484.0
2017-06-05 14:30:00,96.38,96.4,96.36,96.38,17854.0,78.0628,78.079,78.0466,78.0628,17854.0
2017-06-05 14:40:00,96.39,96.4,96.37,96.39,15455.0,78.0709,78.079,78.0547,78.0709,15455.0
2017-06-05 14:50:00,96.39,96.41,96.36,96.38,22208.0,78.0709,78.0871,78.0466,78.0628,22208.0
2017-06-05 15:00:00,96.38,96.4,96.36,96.37,16650.0,78.0628,78.079,78.0466,78.0547,16650.0
2017-06-05 15:10:00,96.36,96.39,96.35,96.35,9317.0,78.0466,78.0709,78.0385,78.0385,9317.0
2017-06-05 15:20:00,96.37,96.38,96.34,96.37,24379.0,78.0547,78.0628,78.0304,78.0547,24379.0
2017-06-05 15:30:00,96.38,96.4,96.37,96.37,17465.0,78.0628,78.079,78.0547,78.0547,17465.0
2017-06-05 15:40:00,96.36,96.37,96.31,96.32,11168.0,78.0466,78.0547,78.0061,78.0142,11168.0
2017-06-05 15:50:00,96.31,96.32,96.26,96.28,45203.0,78.0061,78.0142,77.9656,77.9818,45203.0
2017-06-06 09:30:00,95.97,96.02,95.86,95.93,31437.0,77.7307,77.7712,77.6416,77.6983,31437.0
2017-06-06 09:40:00,95.93,96.02,95.91,96.01,49019.0,77.6983,77.7712,77.6821,77.7631,49019.0
2017-06-06 09:50:00,96.01,96.11,96.01,96.11,3855.0,77.7631,77.8441,77.7631,77.8441,3855.0
2017-06-06 10:00:00,96.11,96.12,96.04,96.04,11541.0,77.8441,77.8522,77.7874,77.7874,11541.0
2017-06-06 10:10:00,96.09,96.19,96.09,96.16,32634.0,77.8279,77.9089,77.8279,77.8846,32634.0
2017-06-06 10:20:00,96.15,96.17,96.11,96.16,28131.0,77.8765,77.8927,77.8441,77.8846,28131.0
2017-06-06 10:30:00,96.13,96.15,96.04,96.04,10338.0,77.8603,77.8765,77.7874,77.7874,10338.0
2017-06-06 10:40:00,96.07,96.11,96.06,96.11,12232.0,77.8117,77.8441,77.8036,77.8441,12232.0
2017-06-06 10:50:00,96.12,96.14,96.06,96.08,25060.0,77.8522,77.8684,77.8036,77.8198,25060.0
2017-06-06 11:00:00,96.08,96.08,96.01,96.05,14859.0,77.8198,77.8198,77.7631,77.7955,14859.0
2017-06-06 11:10:00,96.05,96.09,96.03,96.06,8813.0,77.7955,77.8279,77.7793,77.8036,8813.0
2017-06-06 11:20:00,96.06,96.07,96.04,96.04,12886.0,77.8036,77.8117,77.7874,77.7874,12886.0
2017-06-06 11:30:00,96.05,96.15,96.05,96.15,6882.0,77.7955,77.8765,77.7955,77.8765,6882.0
2017-06-06 11:40:00,96.17,96.21,96.15,96.15,10428.0,77.8927,77.9251,77.8765,77.8765,10428.0
2017-06-06 11:50:00,96.18,96.18,96.11,96.12,11686.0,77.9008,77.9008,77.8441,77.8522,11686.0
2017-06-06 12:00:00,96.13,96.15,96.11,96.13,7243.0,77.8603,77.8765,77.8441,77.8603,7243.0
2017-06-06 12:10:00,96.12,96.16,96.11,96.14,8588.0,77.8522,77.8846,77.8441,77.8684,8588.0
2017-06-06 12:20:00,96.14,96.15,96.09,96.1,7736.0,77.8684,77.8765,77.8279,77.836,7736.0
2017-06-06 12:30:00,96.11,96.12,96.08,96.09,6783.0,77.8441,77.8522,77.8198,77.8279,6783.0
2017-06-06 12:40:00,96.1,96.15,96.09,96.12,10250.0,77.836,77.8765,77.8279,77.8522,10250.0
2017-06-06 12:50:00,96.11,96.14,96.11,96.13,34125.0,77.8441,77.8684,77.8441,77.8603,34125.0
2017-06-06 13:00:00,96.14,96.14,96.11,96.12,6339.0,77.8684,77.8684,77.8441,77.8522,6339.0
2017-06-06 13:10:00,96.13,96.13,96.05,96.07,9865.0,77.8603,77.8603,77.7955,77.8117,9865.0
2017-06-06 13:20:00,96.09,96.1,96.06,96.08,21252.0,77.8279,77.836,77.8036,77.8198,21252.0
2017-06-06 13:30:00,96.08,96.09,96.04,96.07,20977.0,77.8198,77.8279,77.7874,77.8117,20977.0
2017-06-06 13:40:00,96.08,96.09,96.06,96.09,5793.0,77.8198,77.8279,77.8036,77.8279,5793.0
2017-06-06 13:50:00,96.09,96.09,96.05,96.08,30829.0,77.8279,77.8279,77.7955,77.8198,30829.0
2017-06-06 14:00:00,96.08,96.15,96.08,96.14,27677.0,77.8198,77.8765,77.8198,77.8684,27677.0
2017-06-06 14:10:00,96.14,96.17,96.11,96.16,14070.0,77.8684,77.8927,77.8441,77.8846,14070.0
2017-06-06 14:20:00,96.15,96.17,96.13,96.17,27678.0,77.8765,77.8927,77.8603,77.8927,27678.0
2017-06-06 14:30:00,96.17,96.29,96.16,96.22,15934.0,77.8927,77.9899,77.8846,77.9332,15934.0
2017-06-06 14:40:00,96.22,96.29,96.22,96.27,16725.0,77.9332,77.9899,77.9332,77.9737,16725.0
2017-06-06 14:50:00,96.27,96.3,96.26,96.26,27673.0,77.9737,77.998,77.9656,77.9656,27673.0
2017-06-06 15:00:00,96.28,96.28,96.23,96.24,20641.0,77.9818,77.9818,77.9413,77.9494,20641.0
2017-06-06 15:10:00,96.23,96.23,96.16,96.19,11891.0,77.9413,77.9413,77.8846,77.9089,11891.0
2017-06-06 15:20:00,96.2,96.23,96.19,96.21,17817.0,77.917,77.9413,77.9089,77.9251,17817.0
2017-06-06 15:30:00,96.2,96.2,96.11,96.13,32062.0,77.917,77.917,77.8441,77.8603,32062.0
2017-06-06 15:40:00,96.13,96.16,96.1,96.1,29943.0,77.8603,77.8846,77.836,77.836,29943.0
2017-06-06 15:50:00,96.09,96.15,96.07,96.09,53767.0,77.8279,77.8765,77.8117,77.8279,53767.0
2017-06-07 09:30:00,96.24,96.24,96.14,96.22,16750.0,77.9494,77.9494,77.8684,77.9332,16750.0
2017-06-07 09:40:00,96.22,96.26,96.22,96.24,41418.0,77.9332,77.9656,77.9332,77.9494,41418.0
2017-06-07 09:50:00,96.22,96.29,96.19,96.27,8599.0,77.9332,77.9899,77.9089,77.9737,8599.0
2017-06-07 10:00:00,96.31,96.31,96.24,96.24,56576.0,78.0061,78.0061,77.9494,77.9494,56576.0
2017-06-07 10:10:00,96.25,96.3,96.24,96.28,12591.0,77.9575,77.998,77.9494,77.9818,12591.0
2017-06-07 10:20:00,96.29,96.29,96.21,96.22,27321.0,77.9899,77.9899,77.9251,77.9332,27321.0
2017-06-07 10:30:00,96.21,96.21,96.07,96.08,13221.0,77.9251,77.9251,77.8117,77.8198,13221.0
2017-06-07 10:40:00,96.03,96.11,96.03,96.07,8968.0,77.7793,77.8441,77.7793,77.8117,8968.0
2017-06-07 10:50:00,96.07,96.15,96.05,96.14,5416.0,77.8117,77.8765,77.7955,77.8684,5416.0
2017-06-07 11:00:00,96.15,96.16,96.11,96.15,7360.0,77.8765,77.8846,77.8441,77.8765,7360.0
2017-06-07 11:10:00,96.14,96.17,96.12,96.16,6788.0,77.8684,77.8927,77.8522,77.8846,6788.0
2017-06-07 11:20:00,96.16,96.16,96.02,96.03,7132.0,77.8846,77.8846,77.7712,77.7793,7132.0
2017-06-07 11:30:00,96.02,96.08,96.02,96.08,13946.0,77.7712,77.8198,77.7712,77.8198,13946.0
2017-06-07 11:40:00,96.07,96.08,96.04,96.07,7059.0,77.8117,77.8198,77.7874,77.8117,7059.0
2017-06-07 11:50:00,96.06,96.12,96.06,96.1,37816.0,77.8036,77.8522,77.8036,77.836,37816.0
2017-06-07 12:00:00,96.1,96.1,96.05,96.1,4886.0,77.836,77.836,77.7955,77.836,4886.0
2017-06-07 12:10:00,96.09,96.11,96.08,96.09,7343.0,77.8279,77.8441,77.8198,77.8279,7343.0
2017-06-07 12:20:00,96.1,96.15,96.1,96.11,7192.0,77.836,77.8765,77.836,77.8441,7192.0
2017-06-07 12:30:00,96.1,96.1,96.07,96.08,6537.0,77.836,77.836,77.8117,77.8198,6537.0
2017-06-07 12:40:00,96.08,96.09,95.97,96.0,10698.0,77.8198,77.8279,77.7307,77.755,10698.0
2017-06-07 12:50:00,95.94,96.03,95.92,96.01,6105.0,77.7064,77.7793,77.6902,77.7631,6105.0
2017-06-07 13:00:00,96.01,96.06,96.01,96.01,22600.0,77.7631,77.8036,77.7631,77.7631,22600.0
2017-06-07 13:10:00,96.02,96.06,96.01,96.02,9298.0,77.7712,77.8036,77.7631,77.7712,9298.0
2017-06-07 13:20:00,96.02,96.11,95.98,96.07,22056.0,77.7712,77.8441,77.7388,77.8117,22056.0
2017-06-07 13:30:00,96.07,96.09,96.05,96.07,5813.0,77.8117,77.8279,77.7955,77.8117,5813.0
2017-06-07 13:40:00,96.07,96.1,96.03,96.09,29324.0,77.8117,77.836,77.7793,77.8279,29324.0
2017-06-07 13:50:00,96.09,96.17,96.07,96.15,19406.0,77.8279,77.8927,77.8117,77.8765,19406.0
2017-06-07 14:00:00,96.14,96.22,96.12,96.2,23744.0,77.8684,77.9332,77.8522,77.917,23744.0
2017-06-07 14:10:00,96.2,96.21,96.17,96.18,26573.0,77.917,77.9251,77.8927,77.9008,26573.0
2017-06-07 14:20:00,96.18,96.19,96.14,96.18,33419.0,77.9008,77.9089,77.8684,77.9008,33419.0
2017-06-07 14:30:00,96.18,96.23,96.18,96.22,13343.0,77.9008,77.9413,77.9008,77.9332,13343.0
2017-06-07 14:40:00,96.21,96.28,96.19,96.26,31133.0,77.9251,77.9818,77.9089,77.9656,31133.0
2017-06-07 14:50:00,96.25,96.27,96.21,96.22,31559.0,77.9575,77.9737,77.9251,77.9332,31559.0
2017-06-07 15:00:00,96.22,96.22,96.18,96.19,39309.0,77.9332,77.9332,77.9008,77.9089,39309.0
2017-06-07 15:10:00,96.19,96.2,96.16,96.19,12546.0,77.9089,77.917,77.8846,77.9089,12546.0
2017-06-07 15:20:00,96.19,96.27,96.19,96.25,44293.0,77.9089,77.9737,77.9089,77.9575,44293.0
2017-06-07 15:30:00,96.26,96.28,96.2,96.2,18389.0,77.9656,77.9818,77.917,77.917,18389.0
2017-06-07 15:40:00,96.2,96.31,96.18,96.28,22021.0,77.917,78.0061,77.9008,77.9818,22021.0
2017-06-07 15:50:00,96.27,96.28,96.16,96.2,33954.0,77.9737,77.9818,77.8846,77.917,33954.0
2017-06-08 09:30:00,96.19,96.26,96.13,96.25,25680.0,77.9089,77.9656,77.8603,77.9575,25680.0
2017-06-08 09:40:00,96.28,96.42,96.27,96.37,16714.0,77.9818,78.0952,77.9737,78.0547,16714.0
2017-06-08 09:50:00,96.32,96.32,96.16,96.29,16258.0,78.0142,78.0142,77.8846,77.9899,16258.0
2017-06-08 10:00:00,96.32,96.38,96.3,96.34,8714.0,78.0142,78.0628,77.998,78.0304,8714.0
2017-06-08 10:10:00,96.35,96.4,96.29,96.37,32091.0,78.0385,78.079,77.9899,78.0547,32091.0
2017-06-08 10:20:00,96.38,96.38,96.2,96.24,36415.0,78.0628,78.0628,77.917,77.9494,36415.0
2017-06-08 10:30:00,96.24,96.33,96.23,96.27,11786.0,77.9494,78.0223,77.9413,77.9737,11786.0
2017-06-08 10:40:00,96.28,96.34,96.26,96.34,14642.0,77.9818,78.0304,77.9656,78.0304,14642.0
2017-06-08 10:50:00,96.33,96.36,96.26,96.28,10215.0,78.0223,78.0466,77.9656,77.9818,10215.0
2017-06-08 11:00:00,96.3,96.36,96.29,96.36,52967.0,77.998,78.0466,77.9899,78.0466,52967.0
2017-06-08 11:10:00,96.36,96.41,96.34,96.4,7769.0,78.0466,78.0871,78.0304,78.079,7769.0
2017-06-08 11:20:00,96.42,96.44,96.37,96.38,16942.0,78.0952,78.1114,78.0547,78.0628,16942.0
2017-06-08 11:30:00,96.38,96.42,96.35,96.39,5601.0,78.0628,78.0952,78.0385,78.0709,5601.0
2017-06-08 11:40:00,96.39,96.44,96.37,96.39,2156904.0,78.0709,78.1114,78.0547,78.0709,2156904.0
2017-06-08 11:50:00,96.38,96.42,96.35,96.41,67956.0,78.0628,78.0952,78.0385,78.0871,67956.0
2017-06-08 12:00:00,96.41,96.47,96.41,96.47,22272.0,78.0871,78.1357,78.0871,78.1357,22272.0
2017-06-08 12:10:00,96.46,96.61,96.45,96.61,9019.0,78.1276,78.2491,78.1195,78.2491,9019.0
2017-06-08 12:20:00,96.6,96.66,96.56,96.56,2194.0,78.241,78.2896,78.2086,78.2086,2194.0
2017-06-08 12:30:00,96.56,96.61,96.56,96.57,5482.0,78.2086,78.2491,78.2086,78.2167,5482.0
2017-06-08 12:40:00,96.58,96.59,96.56,96.58,2386.0,78.2248,78.2329,78.2086,78.2248,2386.0
2017-06-08 12:50:00,96.6,96.62,96.55,96.62,9089.0,78.241,78.2572,78.2005,78.2572,9089.0
2017-06-08 13:00:00,96.62,96.63,96.55,96.57,4938.0,78.2572,78.2653,78.2005,78.2167,4938.0
2017-06-08 13:10:00,96.57,96.58,96.53,96.55,17615.0,78.2167,78.2248,78.1843,78.2005,17615.0
2017-06-08 13:20:00,96.55,96.55,96.42,96.46,5814.0,78.2005,78.2005,78.0952,78.1276,5814.0
2017-06-08 13:30:00,96.45,96.48,96.44,96.46,8070.0,78.1195,78.1438,78.1114,78.1276,8070.0
2017-06-08 13:40:00,96.44,96.5,96.44,96.5,29691.0,78.1114,78.16,78.1114,78.16,29691.0
2017-06-08 13:50:00,96.51,96.55,96.49,96.54,21697.0,78.1681,78.2005,78.1519,78.1924,21697.0
2017-06-08 14:00:00,96.54,96.55,96.48,96.49,354497.0,78.1924,78.2005,78.1438,78.1519,354497.0
2017-06-08 14:10:00,96.5,96.5,96.41,96.41,6615.0,78.16,78.16,78.0871,78.0871,6615.0
2017-06-08 14:20:00,96.4,96.4,96.3,96.31,29950.0,78.079,78.079,77.998,78.0061,29950.0
2017-06-08 14:30:00,96.33,96.36,96.31,96.31,19027.0,78.0223,78.0466,78.0061,78.0061,19027.0
2017-06-08 14:40:00,96.33,96.33,96.19,96.21,71261.0,78.0223,78.0223,77.9089,77.9251,71261.0
2017-06-08 14:50:00,96.2,96.24,96.18,96.23,33605.0,77.917,77.9494,77.9008,77.9413,33605.0
2017-06-08 15:00:00,96.23,96.28,96.22,96.28,18133.0,77.9413,77.9818,77.9332,77.9818,18133.0
2017-06-08 15:10:00,96.27,96.3,96.22,96.28,11112.0,77.9737,77.998,77.9332,77.9818,11112.0
2017-06-08 15:20:00,96.28,96.33,96.27,96.32,15679.0,77.9818,78.0223,77.9737,78.0142,15679.0
2017-06-08 15:30:00,96.33,96.36,96.27,96.3,11197.0,78.0223,78.0466,77.9737,77.998,11197.0
2017-06-08 15:40:00,96.3,96.34,96.26,96.31,21803.0,77.998,78.0304,77.9656,78.0061,21803.0
2017-06-08 15:50:00,96.32,96.36,96.29,96.32,23334.0,78.0142,78.0466,77.9899,78.0142,23334.0
2017-06-09 09:30:00,96.49,96.63,96.43,96.61,337506.0,78.1519,78.2653,78.1033,78.2491,337506.0
2017-06-09 09:40:00,96.59,96.66,96.59,96.64,35884.0,78.2329,78.2896,78.2329,78.2734,35884.0
2017-06-09 09:50:00,96.65,96.81,96.61,96.75,30039.0,78.2815,78.4111,78.2491,78.3625,30039.0
2017-06-09 10:00:00,96.74,96.8,96.74,96.78,23518.0,78.3544,78.403,78.3544,78.3868,23518.0
2017-06-09 10:10:00,96.84,96.85,96.79,96.85,26343.0,78.4354,78.4435,78.3949,78.4435,26343.0
2017-06-09 10:20:00,96.84,96.94,96.84,96.93,20577.0,78.4354,78.5164,78.4354,78.5083,20577.0
2017-06-09 10:30:00,96.94,96.98,96.91,96.92,15498.0,78.5164,78.5488,78.4921,78.5002,15498.0
2017-06-09 10:40:00,96.91,96.95,96.88,96.94,16278.0,78.4921,78.5245,78.4678,78.5164,16278.0
2017-06-09 10:50:00,96.96,96.96,96.91,96.94,16325.0,78.5326,78.5326,78.4921,78.5164,16325.0
2017-06-09 11:00:00,96.93,97.02,96.92,97.02,11845.0,78.5083,78.5812,78.5002,78.5812,11845.0
2017-06-09 11:10:00,97.02,97.03,96.99,97.0,12731.0,78.5812,78.5893,78.5569,78.565,12731.0
2017-06-09 11:20:00,97.01,97.04,96.97,97.03,14921.0,78.5731,78.5974,78.5407,78.5893,14921.0
2017-06-09 11:30:00,97.04,97.06,96.96,96.99,13512.0,78.5974,78.6136,78.5326,78.5569,13512.0
2017-06-09 11:40:00,96.97,97.03,96.96,97.01,37370.0,78.5407,78.5893,78.5326,78.5731,37370.0
2017-06-09 11:50:00,97.03,97.04,96.97,96.98,5155.0,78.5893,78.5974,78.5407,78.5488,5155.0
2017-06-09 12:00:00,96.96,97.04,96.96,97.03,10883.0,78.5326,78.5974,78.5326,78.5893,10883.0
2017-06-09 12:10:00,97.04,97.05,97.0,97.02,39436.0,78.5974,78.6055,78.565,78.5812,39436.0
2017-06-09 12:20:00,97.02,97.02,96.88,96.94,14439.0,78.5812,78.5812,78.4678,78.5164,14439.0
2017-06-09 12:30:00,96.94,96.96,96.83,96.91,17860.0,78.5164,78.5326,78.4273,78.4921,17860.0
2017-06-09 12:40:00,96.91,96.99,96.89,96.96,15284.0,78.4921,78.5569,78.4759,78.5326,15284.0
2017-06-09 12:50:00,96.97,97.01,96.97,96.99,12436.0,78.5407,78.5731,78.5407,78.5569,12436.0
2017-06-09 13:00:00,97.0,97.03,96.95,96.98,12885.0,78.565,78.5893,78.5245,78.5488,12885.0
2017-06-09 13:10:00,96.97,96.99,96.9,96.96,15479.0,78.5407,78.5569,78.484,78.5326,15479.0
2017-06-09 13:20:00,96.94,96.97,96.93,96.96,24860.0,78.5164,78.5407,78.5083,78.5326,24860.0
2017-06-09 13:30:00,96.97,96.98,96.92,96.94,33082.0,78.5407,78.5488,78.5002,78.5164,33082.0
2017-06-09 13:40:00,96.94,96.95,96.86,96.86,40869.0,78.5164,78.5245,78.4516,78.4516,40869.0
2017-06-09 13:50:00,96.86,96.87,96.79,96.81,35972.0,78.4516,78.4597,78.3949,78.4111,35972.0
2017-06-09 14:00:00,96.79,96.89,96.79,96.85,42750.0,78.3949,78.4759,78.3949,78.4435,42750.0
2017-06-09 14:10:00,96.85,96.96,96.83,96.9,34264.0,78.4435,78.5326,78.4273,78.484,34264.0
2017-06-09 14:20:00,96.9,96.96,96.87,96.88,32063.0,78.484,78.5326,78.4597,78.4678,32063.0
2017-06-09 14:30:00,96.86,96.91,96.69,96.75,80713.0,78.4516,78.4921,78.3139,78.3625,80713.0
2017-06-09 14:40:00,96.76,96.76,96.59,96.6,423128.0,78.3706,78.3706,78.2329,78.241,423128.0
2017-06-09 14:50:00,96.59,96.7,96.54,96.61,69310.0,78.2329,78.322,78.1924,78.2491,69310.0
2017-06-09 15:00:00,96.61,96.81,96.6,96.75,52250.0,78.2491,78.4111,78.241,78.3625,52250.0
2017-06-09 15:10:00,96.74,96.88,96.71,96.86,60470.0,78.3544,78.4678,78.3301,78.4516,60470.0
2017-06-09 15:20:00,96.85,96.98,96.82,96.98,31796.0,78.4435,78.5488,78.4192,78.5488,31796.0
2017-06-09 15:30:00,96.92,96.94,96.82,96.88,38176.0,78.5002,78.5164,78.4192,78.4678,38176.0
2017-06-09 15:40:00,96.85,96.98,96.8,96.98,46667.0,78.4435,78.5488,78.403,78.5488,46667.0
2017-06-09 15:50:00,96.99,97.11,96.99,97.08,125289.0,78.5569,78.6541,78.5569,78.6298,125289.0
2017-06-12 09:30:00,97.13,97.5,97.13,97.45,110264.0,78.6703,78.97,78.6703,78.9295,110264.0
2017-06-12 09:40:00,97.45,97.45,97.27,97.35,119124.0,78.9295,78.9295,78.7837,78.8485,119124.0
2017-06-12 09:50:00,97.35,97.35,97.22,97.25,54641.0,78.8485,78.8485,78.7432,78.7675,54641.0
2017-06-12 10:00:00,97.25,97.33,97.09,97.25,83745.0,78.7675,78.8323,78.6379,78.7675,83745.0
2017-06-12 10:10:00,97.26,97.31,97.21,97.3,67808.0,78.7756,78.8161,78.7351,78.808,67808.0
2017-06-12 10:20:00,97.3,97.31,97.24,97.3,98099.0,78.808,78.8161,78.7594,78.808,98099.0
2017-06-12 10:30:00,97.29,97.29,97.16,97.17,40362.0,78.7999,78.7999,78.6946,78.7027,40362.0
2017-06-12 10:40:00,97.17,97.26,97.17,97.2,39132.0,78.7027,78.7756,78.7027,78.727,39132.0
2017-06-12 10:50:00,97.2,97.29,97.19,97.29,26529.0,78.727,78.7999,78.7189,78.7999,26529.0
2017-06-12 11:00:00,97.29,97.33,97.19,97.21,51989.0,78.7999,78.8323,78.7189,78.7351,51989.0
2017-06-12 11:10:00,97.21,97.28,97.16,97.17,20914.0,78.7351,78.7918,78.6946,78.7027,20914.0
2017-06-12 11:20:00,97.17,97.17,97.05,97.06,25752.0,78.7027,78.7027,78.6055,78.6136,25752.0
2017-06-12 11:30:00,97.06,97.11,97.0,97.03,22671.0,78.6136,78.6541,78.565,78.5893,22671.0
2017-06-12 11:40:00,97.02,97.09,96.99,97.08,21634.0,78.5812,78.6379,78.5569,78.6298,21634.0
2017-06-12 11:50:00,97.07,97.09,97.02,97.08,27155.0,78.6217,78.6379,78.5812,78.6298,27155.0
2017-06-12 12:00:00,97.09,97.1,96.98,96.98,32712.0,78.6379,78.646,78.5488,78.5488,32712.0
2017-06-12 12:10:00,96.98,97.04,96.96,97.04,20672.0,78.5488,78.5974,78.5326,78.5974,20672.0
2017-06-12 12:20:00,97.04,97.07,97.02,97.05,15925.0,78.5974,78.6217,78.5812,78.6055,15925.0
2017-06-12 12:30:00,97.05,97.08,97.04,97.06,28117.0,78.6055,78.6298,78.5974,78.6136,28117.0
2017-06-12 12:40:00,97.06,97.08,97.01,97.02,50012.0,78.6136,78.6298,78.5731,78.5812,50012.0
2017-06-12 12:50:00,97.01,97.01,96.96,96.96,12423.0,78.5731,78.5731,78.5326,78.5326,12423.0
2017-06-12 13:00:00,96.97,97.05,96.97,97.04,18005.0,78.5407,78.6055,78.5407,78.5974,18005.0
2017-06-12 13:10:00,97.03,97.06,97.0,97.06,17924.0,78.5893,78.6136,78.565,78.6136,17924.0
2017-06-12 13:20:00,97.06,97.08,97.06,97.07,9624.0,78.6136,78.6298,78.6136,78.6217,9624.0
2017-06-12 13:30:00,97.07,97.09,97.02,97.03,11585.0,78.6217,78.6379,78.5812,78.5893,11585.0
2017-06-12 13:40:00,97.05,97.07,97.02,97.04,22243.0,78.6055,78.6217,78.5812,78.5974,22243.0
2017-06-12 13:50:00,97.04,97.05,96.98,96.98,24716.0,78.5974,78.6055,78.5488,78.5488,24716.0
2017-06-12 14:00:00,96.99,97.06,96.99,97.05,14382.0,78.5569,78.6136,78.5569,78.6055,14382.0
2017-06-12 14:10:00,97.05,97.09,97.04,97.07,20287.0,78.6055,78.6379,78.5974,78.6217,20287.0
2017-06-12 14:20:00,97.06,97.08,97.0,97.02,33326.0,78.6136,78.6298,78.565,78.5812,33326.0
2017-06-12 14:30:00,97.02,97.09,97.0,97.09,9389.0,78.5812,78.6379,78.565,78.6379,9389.0
2017-06-12 14:40:00,97.09,97.12,97.07,97.1,28955.0,78.6379,78.6622,78.6217,78.646,28955.0
2017-06-12 14:50:00,97.11,97.13,97.09,97.13,29981.0,78.6541,78.6703,78.6379,78.6703,29981.0
2017-06-12 15:00:00,97.13,97.16,97.09,97.14,28342.0,78.6703,78.6946,78.6379,78.6784,28342.0
2017-06-12 15:10:00,97.14,97.19,97.13,97.15,11349.0,78.6784,78.7189,78.6703,78.6865,11349.0
2017-06-12 15:20:00,97.17,97.18,97.09,97.11,9937.0,78.7027,78.7108,78.6379,78.6541,9937.0
2017-06-12 15:30:00,97.11,97.18,97.1,97.17,18787.0,78.6541,78.7108,78.646,78.7027,18787.0
2017-06-12 15:40:00,97.16,97.19,97.11,97.12,148488.0,78.6946,78.7189,78.6541,78.6622,148488.0
2017-06-12 15:50:00,97.12,97.25,97.12,97.22,29185.0,78.6622,78.7675,78.6622,78.7432,29185.0
2017-06-13 09:30:00,97.39,97.46,97.36,97.41,23709.0,78.8809,78.9376,78.8566,78.8971,23709.0
2017-06-13 09:40:00,97.45,97.49,97.34,97.35,42193.0,78.9295,78.9619,78.8404,78.8485,42193.0
2017-06-13 09:50:00,97.36,97.4,97.27,97.39,22552.0,78.8566,78.889,78.7837,78.8809,22552.0
2017-06-13 10:00:00,97.38,97.38,97.34,97.35,24572.0,78.8728,78.8728,78.8404,78.8485,24572.0
2017-06-13 10:10:00,97.35,97.43,97.35,97.38,17894.0,78.8485,78.9133,78.8485,78.8728,17894.0
2017-06-13 10:20:00,97.38,97.44,97.38,97.41,194001.0,78.8728,78.9214,78.8728,78.8971,194001.0
2017-06-13 10:30:00,97.44,97.45,97.41,97.43,9182.0,78.9214,78.9295,78.8971,78.9133,9182.0
2017-06-13 10:40:00,97.43,97.43,97.35,97.4,17571.0,78.9133,78.9133,78.8485,78.889,17571.0
2017-06-13 10:50:00,97.42,97.43,97.36,97.37,9090.0,78.9052,78.9133,78.8566,78.8647,9090.0
2017-06-13 11:00:00,97.34,97.39,97.33,97.38,5227.0,78.8404,78.8809,78.8323,78.8728,5227.0
2017-06-13 11:10:00,97.42,97.43,97.38,97.38,4863.0,78.9052,78.9133,78.8728,78.8728,4863.0
2017-06-13 11:20:00,97.38,97.41,97.37,97.41,25501.0,78.8728,78.8971,78.8647,78.8971,25501.0
2017-06-13 11:30:00,97.41,97.47,97.39,97.46,10268.0,78.8971,78.9457,78.8809,78.9376,10268.0
2017-06-13 11:40:00,97.45,97.52,97.44,97.47,38274.0,78.9295,78.9862,78.9214,78.9457,38274.0
2017-06-13 11:50:00,97.47,97.48,97.45,97.46,10443.0,78.9457,78.9538,78.9295,78.9376,10443.0
2017-06-13 12:00:00,97.45,97.46,97.42,97.42,8178.0,78.9295,78.9376,78.9052,78.9052,8178.0
2017-06-13 12:10:00,97.42,97.45,97.42,97.44,8837.0,78.9052,78.9295,78.9052,78.9214,8837.0
2017-06-13 12:20:00,97.45,97.46,97.42,97.46,7050.0,78.9295,78.9376,78.9052,78.9376,7050.0
2017-06-13 12:30:00,97.44,97.5,97.44,97.48,5002.0,78.9214,78.97,78.9214,78.9538,5002.0
2017-06-13 12:40:00,97.48,97.52,97.47,97.49,16177.0,78.9538,78.9862,78.9457,78.9619,16177.0
2017-06-13 12:50:00,97.5,97.53,97.48,97.53,10942.0,78.97,78.9943,78.9538,78.9943,10942.0
2017-06-13 13:00:00,97.52,97.54,97.51,97.54,4538.0,78.9862,79.0024,78.9781,79.0024,4538.0
2017-06-13 13:10:00,97.54,97.59,97.54,97.55,30491.0,79.0024,79.0429,79.0024,79.0105,30491.0
2017-06-13 13:20:00,97.54,97.57,97.53,97.57,11535.0,79.0024,79.0267,78.9943,79.0267,11535.0
2017-06-13 13:30:00,97.57,97.57,97.52,97.54,25750.0,79.0267,79.0267,78.9862,79.0024,25750.0
2017-06-13 13:40:00,97.53,97.53,97.48,97.51,8288.0,78.9943,78.9943,78.9538,78.9781,8288.0
2017-06-13 13:50:00,97.5,97.54,97.5,97.53,17487.0,78.97,79.0024,78.97,78.9943,17487.0
2017-06-13 14:00:00,97.54,97.62,97.53,97.61,30031.0,79.0024,79.0672,78.9943,79.0591,30031.0
2017-06-13 14:10:00,97.61,97.62,97.57,97.61,6771.0,79.0591,79.0672,79.0267,79.0591,6771.0
2017-06-13 14:20:00,97.6,97.62,97.58,97.58,32168.0,79.051,79.0672,79.0348,79.0348,32168.0
2017-06-13 14:30:00,97.59,97.61,97.55,97.59,21562.0,79.0429,79.0591,79.0105,79.0429,21562.0
2017-06-13 14:40:00,97.59,97.59,97.56,97.57,11288.0,79.0429,79.0429,79.0186,79.0267,11288.0
2017-06-13 14:50:00,97.57,97.58,97.51,97.52,34157.0,79.0267,79.0348,78.9781,78.9862,34157.0
2017-06-13 15:00:00,97.53,97.55,97.51,97.53,15534.0,78.9943,79.0105,78.9781,78.9943,15534.0
2017-06-13 15:10:00,97.54,97.56,97.53,97.54,743966.0,79.0024,79.0186,78.9943,79.0024,743966.0
2017-06-13 15:20:00,97.56,97.61,97.55,97.61,38527.0,79.0186,79.0591,79.0105,79.0591,38527.0
2017-06-13 15:30:00,97.6,97.61,97.55,97.57,39940.0,79.051,79.0591,79.0105,79.0267,39940.0
2017-06-13 15:40:00,97.57,97.58,97.53,97.56,51180.0,79.0267,79.0348,78.9943,79.0186,51180.0
2017-06-13 15:50:00,97.57,97.59,97.5,97.58,185420.0,79.0267,79.0429,78.97,79.0348,185420.0
2017-06-14 09:30:00,97.62,97.62,97.35,97.4,45635.0,79.0672,79.0672,78.8485,78.889,45635.0
2017-06-14 09:40:00,97.4,97.48,97.4,97.46,36919.0,78.889,78.9538,78.889,78.9376,36919.0
2017-06-14 09:50:00,97.46,97.51,97.45,97.47,12369.0,78.9376,78.9781,78.9295,78.9457,12369.0
2017-06-14 10:00:00,97.45,97.49,97.38,97.43,12119.0,78.9295,78.9619,78.8728,78.9133,12119.0
2017-06-14 10:10:00,97.41,97.47,97.36,97.45,31802.0,78.8971,78.9457,78.8566,78.9295,31802.0
2017-06-14 10:20:00,97.44,97.45,97.36,97.4,11466.0,78.9214,78.9295,78.8566,78.889,11466.0
2017-06-14 10:30:00,97.41,97.43,97.33,97.36,13732.0,78.8971,78.9133,78.8323,78.8566,13732.0
2017-06-14 10:40:00,97.35,97.36,97.24,97.29,32306.0,78.8485,78.8566,78.7594,78.7999,32306.0
2017-06-14 10:50:00,97.27,97.3,97.17,97.23,7965.0,78.7837,78.808,78.7027,78.7513,7965.0
2017-06-14 11:00:00,97.23,97.25,97.2,97.25,6504.0,78.7513,78.7675,78.727,78.7675,6504.0
2017-06-14 11:10:00,97.24,97.31,97.22,97.29,12270.0,78.7594,78.8161,78.7432,78.7999,12270.0
2017-06-14 11:20:00,97.29,97.31,97.28,97.3,9421.0,78.7999,78.8161,78.7918,78.808,9421.0
2017-06-14 11:30:00,97.31,97.31,97.22,97.22,22062.0,78.8161,78.8161,78.7432,78.7432,22062.0
2017-06-14 11:40:00,97.24,97.27,97.17,97.23,12213.0,78.7594,78.7837,78.7027,78.7513,12213.0
2017-06-14 11:50:00,97.22,97.23,97.2,97.22,8678.0,78.7432,78.7513,78.727,78.7432,8678.0
2017-06-14 12:00:00,97.21,97.22,97.16,97.16,6993.0,78.7351,78.7432,78.6946,78.6946,6993.0
2017-06-14 12:10:00,97.18,97.22,97.16,97.22,4866.0,78.7108,78.7432,78.6946,78.7432,4866.0
2017-06-14 12:20:00,97.23,97.24,97.2,97.23,3172.0,78.7513,78.7594,78.727,78.7513,3172.0
2017-06-14 12:30:00,97.23,97.29,97.23,97.28,5793.0,78.7513,78.7999,78.7513,78.7918,5793.0
2017-06-14 12:40:00,97.31,97.31,97.28,97.29,15779.0,78.8161,78.8161,78.7918,78.7999,15779.0
2017-06-14 12:50:00,97.28,97.3,97.26,97.29,5773.0,78.7918,78.808,78.7756,78.7999,5773.0
2017-06-14 13:00:00,97.29,97.36,97.29,97.31,5524.0,78.7999,78.8566,78.7999,78.8161,5524.0
2017-06-14 13:10:00,97.32,97.32,97.26,97.27,25004.0,78.8242,78.8242,78.7756,78.7837,25004.0
2017-06-14 13:20:00,97.27,97.3,97.25,97.28,22396.0,78.7837,78.808,78.7675,78.7918,22396.0
2017-06-14 13:30:00,97.26,97.3,97.23,97.27,7563.0,78.7756,78.808,78.7513,78.7837,7563.0
2017-06-14 13:40:00,97.27,97.31,97.26,97.31,15955.0,78.7837,78.8161,78.7756,78.8161,15955.0
2017-06-14 13:50:00,97.3,97.34,97.29,97.33,240589.0,78.808,78.8404,78.7999,78.8323,240589.0
2017-06-14 14:00:00,97.3,97.46,97.24,97.38,17424.0,78.808,78.9376,78.7594,78.8728,17424.0
2017-06-14 14:10:00,97.41,97.41,97.27,97.31,19947.0,78.8971,78.8971,78.7837,78.8161,19947.0
2017-06-14 14:20:00,97.29,97.42,97.28,97.42,24931.0,78.7999,78.9052,78.7918,78.9052,24931.0
2017-06-14 14:30:00,97.4,97.46,97.34,97.39,31415.0,78.889,78.9376,78.8404,78.8809,31415.0
2017-06-14 14:40:00,97.38,97.39,97.16,97.23,172070.0,78.8728,78.8809,78.6946,78.7513,172070.0
2017-06-14 14:50:00,97.22,97.29,97.2,97.23,34591.0,78.7432,78.7999,78.727,78.7513,34591.0
2017-06-14 15:00:00,97.22,97.31,97.17,97.26,14915.0,78.7432,78.8161,78.7027,78.7756,14915.0
2017-06-14 15:10:00,97.23,97.34,97.17,97.33,40103.0,78.7513,78.8404,78.7027,78.8323,40103.0
2017-06-14 15:20:00,97.3,97.39,97.27,97.38,11162.0,78.808,78.8809,78.7837,78.8728,11162.0
2017-06-14 15:30:00,97.38,97.47,97.31,97.47,45927.0,78.8728,78.9457,78.8161,78.9457,45927.0
2017-06-14 15:40:00,97.47,97.48,97.4,97.47,29540.0,78.9457,78.9538,78.889,78.9457,29540.0
2017-06-14 15:50:00,97.49,97.55,97.44,97.48,33405.0,78.9619,79.0105,78.9214,78.9538,33405.0
2017-06-15 09:30:00,97.01,97.17,97.0,97.16,32339.0,78.5731,78.7027,78.565,78.6946,32339.0
2017-06-15 09:40:00,97.16,97.2,97.05,97.06,60902.0,78.6946,78.727,78.6055,78.6136,60902.0
2017-06-15 09:50:00,97.06,97.23,97.03,97.23,20231.0,78.6136,78.7513,78.5893,78.7513,20231.0
2017-06-15 10:00:00,97.23,97.29,97.12,97.16,190715.0,78.7513,78.7999,78.6622,78.6946,190715.0
2017-06-15 10:10:00,97.16,97.17,97.04,97.05,16761.0,78.6946,78.7027,78.5974,78.6055,16761.0
2017-06-15 10:20:00,97.02,97.09,96.98,97.08,17446.0,78.5812,78.6379,78.5488,78.6298,17446.0
2017-06-15 10:30:00,97.08,97.16,97.07,97.15,22313.0,78.6298,78.6946,78.6217,78.6865,22313.0
2017-06-15 10:40:00,97.1,97.11,97.05,97.08,12985.0,78.646,78.6541,78.6055,78.6298,12985.0
2017-06-15 10:50:00,97.06,97.15,97.0,97.14,13214.0,78.6136,78.6865,78.565,78.6784,13214.0
2017-06-15 11:00:00,97.17,97.24,97.14,97.19,165985.0,78.7027,78.7594,78.6784,78.7189,165985.0
2017-06-15 11:10:00,97.19,97.24,97.17,97.24,8396.0,78.7189,78.7594,78.7027,78.7594,8396.0
2017-06-15 11:20:00,97.24,97.36,97.24,97.35,20409.0,78.7594,78.8566,78.7594,78.8485,20409.0
2017-06-15 11:30:00,97.35,97.37,97.31,97.31,28454.0,78.8485,78.8647,78.8161,78.8161,28454.0
2017-06-15 11:40:00,97.31,97.35,97.31,97.34,8716.0,78.8161,78.8485,78.8161,78.8404,8716.0
2017-06-15 11:50:00,97.33,97.35,97.3,97.3,7566.0,78.8323,78.8485,78.808,78.808,7566.0
2017-06-15 12:00:00,97.31,97.31,97.27,97.27,13896.0,78.8161,78.8161,78.7837,78.7837,13896.0
2017-06-15 12:10:00,97.26,97.27,97.23,97.23,66977.0,78.7756,78.7837,78.7513,78.7513,66977.0
2017-06-15 12:20:00,97.24,97.24,97.16,97.19,12216.0,78.7594,78.7594,78.6946,78.7189,12216.0
2017-06-15 12:30:00,97.18,97.21,97.18,97.21,6733.0,78.7108,78.7351,78.7108,78.7351,6733.0
2017-06-15 12:40:00,97.21,97.31,97.19,97.27,6535.0,78.7351,78.8161,78.7189,78.7837,6535.0
2017-06-15 12:50:00,97.26,97.28,97.25,97.28,5632.0,78.7756,78.7918,78.7675,78.7918,5632.0
2017-06-15 13:00:00,97.27,97.33,97.27,97.3,10147.0,78.7837,78.8323,78.7837,78.808,10147.0
2017-06-15 13:10:00,97.3,97.35,97.28,97.28,10521.0,78.808,78.8485,78.7918,78.7918,10521.0
2017-06-15 13:20:00,97.28,97.29,97.24,97.25,9636.0,78.7918,78.7999,78.7594,78.7675,9636.0
2017-06-15 13:30:00,97.26,97.32,97.26,97.3,12897.0,78.7756,78.8242,78.7756,78.808,12897.0
2017-06-15 13:40:00,97.31,97.31,97.22,97.26,13630.0,78.8161,78.8161,78.7432,78.7756,13630.0
2017-06-15 13:50:00,97.27,97.29,97.25,97.26,5620.0,78.7837,78.7999,78.7675,78.7756,5620.0
2017-06-15 14:00:00,97.25,97.31,97.22,97.31,43873.0,78.7675,78.8161,78.7432,78.8161,43873.0
2017-06-15 14:10:00,97.31,97.32,97.25,97.28,15758.0,78.8161,78.8242,78.7675,78.7918,15758.0
2017-06-15 14:20:00,97.27,97.34,97.27,97.3,22038.0,78.7837,78.8404,78.7837,78.808,22038.0
2017-06-15 14:30:00,97.29,97.31,97.26,97.27,28692.0,78.7999,78.8161,78.7756,78.7837,28692.0
2017-06-15 14:40:00,97.29,97.34,97.28,97.33,20872.0,78.7999,78.8404,78.7918,78.8323,20872.0
2017-06-15 14:50:00,97.31,97.34,97.28,97.3,27257.0,78.8161,78.8404,78.7918,78.808,27257.0
2017-06-15 15:00:00,97.3,97.37,97.29,97.37,22066.0,78.808,78.8647,78.7999,78.8647,22066.0
2017-06-15 15:10:00,97.37,97.38,97.33,97.36,8413.0,78.8647,78.8728,78.8323,78.8566,8413.0
2017-06-15 15:20:00,97.36,97.38,97.34,97.36,6214.0,78.8566,78.8728,78.8404,78.8566,6214.0
2017-06-15 15:30:00,97.34,97.37,97.27,97.28,25849.0,78.8404,78.8647,78.7837,78.7918,25849.0
2017-06-15 15:40:00,97.27,97.3,97.21,97.28,24720.0,78.7837,78.808,78.7351,78.7918,24720.0
2017-06-15 15:50:00,97.28,97.33,97.23,97.33,35353.0,78.7918,78.8323,78.7513,78.8323,35353.0
2017-06-16 09:30:00,97.35,97.4,97.2,97.21,57513.0,78.8485,78.889,78.727,78.7351,57513.0
2017-06-16 09:40:00,97.2,97.2,97.03,97.13,27182.0,78.727,78.727,78.5893,78.6703,27182.0
2017-06-16 09:50:00,97.15,97.15,97.05,97.09,17060.0,78.6865,78.6865,78.6055,78.6379,17060.0
2017-06-16 10:00:00,97.06,97.11,97.02,97.09,18537.0,78.6136,78.6541,78.5812,78.6379,18537.0
2017-06-16 10:10:00,97.12,97.12,97.05,97.1,39850.0,78.6622,78.6622,78.6055,78.646,39850.0
2017-06-16 10:20:00,97.08,97.1,97.02,97.06,23426.0,78.6298,78.646,78.5812,78.6136,23426.0
2017-06-16 10:30:00,97.04,97.11,97.03,97.1,11084.0,78.5974,78.6541,78.5893,78.646,11084.0
2017-06-16 10:40:00,97.11,97.16,97.08,97.09,15196.0,78.6541,78.6946,78.6298,78.6379,15196.0
2017-06-16 10:50:00,97.09,97.1,97.01,97.1,9526.0,78.6379,78.646,78.5731,78.646,9526.0
2017-06-16 11:00:00,97.11,97.13,97.1,97.12,8346.0,78.6541,78.6703,78.646,78.6622,8346.0
2017-06-16 11:10:00,97.1,97.19,97.1,97.18,12803.0,78.646,78.7189,78.646,78.7108,12803.0
2017-06-16 11:20:00,97.2,97.2,97.15,97.16,8814.0,78.727,78.727,78.6865,78.6946,8814.0
2017-06-16 11:30:00,97.16,97.23,97.16,97.23,29653.0,78.6946,78.7513,78.6946,78.7513,29653.0
2017-06-16 11:40:00,97.23,97.26,97.22,97.23,4972.0,78.7513,78.7756,78.7432,78.7513,4972.0
2017-06-16 11:50:00,97.24,97.28,97.22,97.28,6883.0,78.7594,78.7918,78.7432,78.7918,6883.0
2017-06-16 12:00:00,97.3,97.35,97.29,97.32,17548.0,78.808,78.8485,78.7999,78.8242,17548.0
2017-06-16 12:10:00,97.31,97.32,97.29,97.32,17905.0,78.8161,78.8242,78.7999,78.8242,17905.0
2017-06-16 12:20:00,97.32,97.33,97.31,97.32,7511.0,78.8242,78.8323,78.8161,78.8242,7511.0
2017-06-16 12:30:00,97.32,97.35,97.31,97.33,10041.0,78.8242,78.8485,78.8161,78.8323,10041.0
2017-06-16 12:40:00,97.32,97.34,97.31,97.31,8141.0,78.8242,78.8404,78.8161,78.8161,8141.0
2017-06-16 12:50:00,97.31,97.32,97.29,97.29,7861.0,78.8161,78.8242,78.7999,78.7999,7861.0
2017-06-16 13:00:00,97.3,97.31,97.29,97.3,3200.0,78.808,78.8161,78.7999,78.808,3200.0
2017-06-16 13:10:00,97.3,97.31,97.23,97.26,9647.0,78.808,78.8161,78.7513,78.7756,9647.0
2017-06-16 13:20:00,97.26,97.28,97.25,97.26,11571.0,78.7756,78.7918,78.7675,78.7756,11571.0
2017-06-16 13:30:00,97.26,97.27,97.23,97.27,41499.0,78.7756,78.7837,78.7513,78.7837,41499.0
2017-06-16 13:40:00,97.27,97.28,97.24,97.24,4851.0,78.7837,78.7918,78.7594,78.7594,4851.0
2017-06-16 13:50:00,97.25,97.29,97.22,97.27,13171.0,78.7675,78.7999,78.7432,78.7837,13171.0
2017-06-16 14:00:00,97.27,97.3,97.25,97.28,2633.0,78.7837,78.808,78.7675,78.7918,2633.0
2017-06-16 14:10:00,97.28,97.29,97.25,97.27,8653.0,78.7918,78.7999,78.7675,78.7837,8653.0
2017-06-16 14:20:00,97.26,97.31,97.25,97.25,24907.0,78.7756,78.8161,78.7675,78.7675,24907.0
2017-06-16 14:30:00,97.26,97.29,97.24,97.24,22524.0,78.7756,78.7999,78.7594,78.7594,22524.0
2017-06-16 14:40:00,97.24,97.28,97.22,97.28,16762.0,78.7594,78.7918,78.7432,78.7918,16762.0
2017-06-16 14:50:00,97.29,97.34,97.28,97.32,32576.0,78.7999,78.8404,78.7918,78.8242,32576.0
2017-06-16 15:00:00,97.32,97.36,97.31,97.32,25791.0,78.8242,78.8566,78.8161,78.8242,25791.0
2017-06-16 15:10:00,97.31,97.32,97.24,97.28,12920.0,78.8161,78.8242,78.7594,78.7918,12920.0
2017-06-16 15:20:00,97.29,97.34,97.29,97.33,3237.0,78.7999,78.8404,78.7999,78.8323,3237.0
2017-06-16 15:30:00,97.34,97.37,97.32,97.37,18363.0,78.8404,78.8647,78.8242,78.8647,18363.0
2017-06-16 15:40:00,97.38,97.39,97.35,97.37,15704.0,78.8728,78.8809,78.8485,78.8647,15704.0
2017-06-16 15:50:00,97.38,97.48,97.37,97.48,36660.0,78.8728,78.9538,78.8647,78.9538,36660.0
2017-06-19 09:30:00,97.74,97.8,97.72,97.78,25362.0,79.1644,79.2129,79.1482,79.1967,25362.0
2017-06-19 09:40:00,97.8,97.86,97.78,97.86,39342.0,79.2129,79.2615,79.1967,79.2615,39342.0
2017-06-19 09:50:00,97.85,97.85,97.79,97.82,10243.0,79.2534,79.2534,79.2048,79.2291,10243.0
2017-06-19 10:00:00,97.84,97.97,97.82,97.94,39939.0,79.2453,79.3506,79.2291,79.3263,39939.0
2017-06-19 10:10:00,97.94,97.97,97.93,97.95,19094.0,79.3263,79.3506,79.3182,79.3344,19094.0
2017-06-19 10:20:00,97.95,97.99,97.94,97.97,18936.0,79.3344,79.3668,79.3263,79.3506,18936.0
2017-06-19 10:30:00,97.98,98.05,97.96,97.98,13446.0,79.3587,79.4154,79.3425,79.3587,13446.0
2017-06-19 10:40:00,97.98,97.98,97.91,97.94,6343.0,79.3587,79.3587,79.302,79.3263,6343.0
2017-06-19 10:50:00,97.95,97.96,97.92,97.92,47419.0,79.3344,79.3425,79.3101,79.3101,47419.0
2017-06-19 11:00:00,97.91,97.92,97.88,97.9,64255.0,79.302,79.3101,79.2777,79.2939,64255.0
2017-06-19 11:10:00,97.91,97.93,97.89,97.9,79918.0,79.302,79.3182,79.2858,79.2939,79918.0
2017-06-19 11:20:00,97.91,97.91,97.84,97.86,79582.0,79.302,79.302,79.2453,79.2615,79582.0
2017-06-19 11:30:00,97.87,97.92,97.87,97.91,15016.0,79.2696,79.3101,79.2696,79.302,15016.0
2017-06-19 11:40:00,97.92,97.94,97.9,97.94,7463.0,79.3101,79.3263,79.2939,79.3263,7463.0
2017-06-19 11:50:00,97.93,97.97,97.92,97.97,7342.0,79.3182,79.3506,79.3101,79.3506,7342.0
2017-06-19 12:00:00,97.96,98.0,97.96,97.99,6611.0,79.3425,79.3749,79.3425,79.3668,6611.0
2017-06-19 12:10:00,97.99,98.01,97.98,98.01,8257.0,79.3668,79.383,79.3587,79.383,8257.0
2017-06-19 12:20:00,98.01,98.02,97.99,97.99,11559.0,79.383,79.3911,79.3668,79.3668,11559.0
2017-06-19 12:30:00,97.97,97.97,97.94,97.97,4475.0,79.3506,79.3506,79.3263,79.3506,4475.0
2017-06-19 12:40:00,97.97,97.99,97.95,97.98,6005.0,79.3506,79.3668,79.3344,79.3587,6005.0
2017-06-19 12:50:00,97.98,98.01,97.98,98.0,5772.0,79.3587,79.383,79.3587,79.3749,5772.0
2017-06-19 13:00:00,98.01,98.05,98.0,98.03,4747.0,79.383,79.4154,79.3749,79.3992,4747.0
2017-06-19 13:10:00,98.04,98.05,98.03,98.03,23768.0,79.4073,79.4154,79.3992,79.3992,23768.0
2017-06-19 13:20:00,98.03,98.05,98.02,98.04,13246.0,79.3992,79.4154,79.3911,79.4073,13246.0
2017-06-19 13:30:00,98.04,98.07,98.01,98.02,24043.0,79.4073,79.4316,79.383,79.3911,24043.0
2017-06-19 13:40:00,98.01,98.01,97.98,97.98,8689.0,79.383,79.383,79.3587,79.3587,8689.0
2017-06-19 13:50:00,97.98,97.99,97.97,97.98,11127.0,79.3587,79.3668,79.3506,79.3587,11127.0
2017-06-19 14:00:00,97.98,97.98,97.93,97.95,7357.0,79.3587,79.3587,79.3182,79.3344,7357.0
2017-06-19 14:10:00,97.95,97.96,97.91,97.92,39606.0,79.3344,79.3425,79.302,79.3101,39606.0
2017-06-19 14:20:00,97.9,97.92,97.86,97.9,19885.0,79.2939,79.3101,79.2615,79.2939,19885.0
2017-06-19 14:30:00,97.9,97.93,97.89,97.9,39807.0,79.2939,79.3182,79.2858,79.2939,39807.0
2017-06-19 14:40:00,97.89,97.95,97.89,97.92,21588.0,79.2858,79.3344,79.2858,79.3101,21588.0
2017-06-19 14:50:00,97.89,97.91,97.88,97.91,9733.0,79.2858,79.302,79.2777,79.302,9733.0
2017-06-19 15:00:00,97.91,97.96,97.91,97.94,28850.0,79.302,79.3425,79.302,79.3263,28850.0
2017-06-19 15:10:00,97.94,97.98,97.92,97.97,17611.0,79.3263,79.3587,79.3101,79.3506,17611.0
2017-06-19 15:20:00,97.97,97.98,97.96,97.97,25829.0,79.3506,79.3587,79.3425,79.3506,25829.0
2017-06-19 15:30:00,97.98,97.99,97.95,97.97,22175.0,79.3587,79.3668,79.3344,79.3506,22175.0
2017-06-19 15:40:00,97.97,98.01,97.95,98.0,32915.0,79.3506,79.383,79.3344,79.3749,32915.0
2017-06-19 15:50:00,98.0,98.05,97.98,98.02,35740.0,79.3749,79.4154,79.3587,79.3911,35740.0
2017-06-20 09:30:00,97.78,97.83,97.69,97.78,63043.0,79.1967,79.2372,79.1239,79.1967,63043.0
2017-06-20 09:40:00,97.79,97.8,97.68,97.69,31000.0,79.2048,79.2129,79.1158,79.1239,31000.0
2017-06-20 09:50:00,97.7,97.72,97.62,97.62,14269.0,79.132,79.1482,79.0672,79.0672,14269.0
2017-06-20 10:00:00,97.6,97.71,97.59,97.68,28909.0,79.051,79.1401,79.0429,79.1158,28909.0
2017-06-20 10:10:00,97.69,97.71,97.65,97.71,4482.0,79.1239,79.1401,79.0915,79.1401,4482.0
2017-06-20 10:20:00,97.7,97.71,97.66,97.66,10261.0,79.132,79.1401,79.0996,79.0996,10261.0
2017-06-20 10:30:00,97.66,97.66,97.61,97.61,4431.0,79.0996,79.0996,79.0591,79.0591,4431.0
2017-06-20 10:40:00,97.65,97.69,97.63,97.69,13087.0,79.0915,79.1239,79.0753,79.1239,13087.0
2017-06-20 10:50:00,97.7,97.7,97.64,97.66,15865.0,79.132,79.132,79.0834,79.0996,15865.0
2017-06-20 11:00:00,97.67,97.68,97.65,97.67,9939.0,79.1077,79.1158,79.0915,79.1077,9939.0
2017-06-20 11:10:00,97.67,97.67,97.6,97.62,16535.0,79.1077,79.1077,79.051,79.0672,16535.0
2017-06-20 11:20:00,97.62,97.65,97.6,97.64,17639.0,79.0672,79.0915,79.051,79.0834,17639.0
2017-06-20 11:30:00,97.64,97.69,97.62,97.64,22580.0,79.0834,79.1239,79.0672,79.0834,22580.0
2017-06-20 11:40:00,97.64,97.69,97.62,97.69,8618.0,79.0834,79.1239,79.0672,79.1239,8618.0
2017-06-20 11:50:00,97.67,97.67,97.61,97.61,16536.0,79.1077,79.1077,79.0591,79.0591,16536.0
2017-06-20 12:00:00,97.62,97.67,97.61,97.67,6693.0,79.0672,79.1077,79.0591,79.1077,6693.0
2017-06-20 12:10:00,97.65,97.65,97.58,97.61,3702.0,79.0915,79.0915,79.0348,79.0591,3702.0
2017-06-20 12:20:00,97.6,97.62,97.52,97.54,39238.0,79.051,79.0672,78.9862,79.0024,39238.0
2017-06-20 12:30:00,97.54,97.56,97.52,97.54,15786.0,79.0024,79.0186,78.9862,79.0024,15786.0
2017-06-20 12:40:00,97.54,97.56,97.52,97.53,4394.0,79.0024,79.0186,78.9862,78.9943,4394.0
2017-06-20 12:50:00,97.53,97.64,97.53,97.63,28258.0,78.9943,79.0834,78.9943,79.0753,28258.0
2017-06-20 13:00:00,97.66,97.69,97.64,97.64,30605.0,79.0996,79.1239,79.0834,79.0834,30605.0
2017-06-20 13:10:00,97.63,97.65,97.61,97.62,9074.0,79.0753,79.0915,79.0591,79.0672,9074.0
2017-06-20 13:20:00,97.62,97.66,97.59,97.6,20953.0,79.0672,79.0996,79.0429,79.051,20953.0
2017-06-20 13:30:00,97.62,97.64,97.62,97.63,12852.0,79.0672,79.0834,79.0672,79.0753,12852.0
2017-06-20 13:40:00,97.62,97.64,97.6,97.63,32944.0,79.0672,79.0834,79.051,79.0753,32944.0
2017-06-20 13:50:00,97.63,97.64,97.6,97.64,37711.0,79.0753,79.0834,79.051,79.0834,37711.0
2017-06-20 14:00:00,97.62,97.66,97.62,97.62,53398.0,79.0672,79.0996,79.0672,79.0672,53398.0
2017-06-20 14:10:00,97.62,97.63,97.59,97.6,17626.0,79.0672,79.0753,79.0429,79.051,17626.0
2017-06-20 14:20:00,97.6,97.62,97.55,97.56,25996.0,79.051,79.0672,79.0105,79.0186,25996.0
2017-06-20 14:30:00,97.57,97.61,97.51,97.55,28346.0,79.0267,79.0591,78.9781,79.0105,28346.0
2017-06-20 14:40:00,97.55,97.57,97.53,97.53,80291.0,79.0105,79.0267,78.9943,78.9943,80291.0
2017-06-20 14:50:00,97.53,97.59,97.53,97.55,10440.0,78.9943,79.0429,78.9943,79.0105,10440.0
2017-06-20 15:00:00,97.56,97.6,97.54,97.54,12827.0,79.0186,79.051,79.0024,79.0024,12827.0
2017-06-20 15:10:00,97.54,97.62,97.54,97.57,19380.0,79.0024,79.0672,79.0024,79.0267,19380.0
2017-06-20 15:20:00,97.59,97.59,97.51,97.57,24106.0,79.0429,79.0429,78.9781,79.0267,24106.0
2017-06-20 15:30:00,97.56,97.57,97.48,97.51,31926.0,79.0186,79.0267,78.9538,78.9781,31926.0
2017-06-20 15:40:00,97.52,97.52,97.39,97.4,35210.0,78.9862,78.9862,78.8809,78.889,35210.0
2017-06-20 15:50:00,97.37,97.42,97.37,97.38,31857.0,78.8647,78.9052,78.8647,78.8728,31857.0
2017-06-21 09:30:00,97.44,97.48,97.32,97.37,53995.0,78.9214,78.9538,78.8242,78.8647,53995.0
2017-06-21 09:40:00,97.35,97.37,97.29,97.36,22569.0,78.8485,78.8647,78.7999,78.8566,22569.0
2017-06-21 09:50:00,97.36,97.4,97.31,97.31,9195.0,78.8566,78.889,78.8161,78.8161,9195.0
2017-06-21 10:00:00,97.34,97.34,97.29,97.32,33050.0,78.8404,78.8404,78.7999,78.8242,33050.0
2017-06-21 10:10:00,97.32,97.32,97.27,97.3,8680.0,78.8242,78.8242,78.7837,78.808,8680.0
2017-06-21 10:20:00,97.28,97.34,97.27,97.32,6834.0,78.7918,78.8404,78.7837,78.8242,6834.0
2017-06-21 10:30:00,97.34,97.43,97.33,97.37,121673.0,78.8404,78.9133,78.8323,78.8647,121673.0
2017-06-21 10:40:00,97.41,97.46,97.39,97.41,14826.0,78.8971,78.9376,78.8809,78.8971,14826.0
2017-06-21 10:50:00,97.43,97.43,97.32,97.32,12713.0,78.9133,78.9133,78.8242,78.8242,12713.0
2017-06-21 11:00:00,97.29,97.29,97.16,97.18,7695.0,78.7999,78.7999,78.6946,78.7108,7695.0
2017-06-21 11:10:00,97.16,97.16,97.07,97.07,7599.0,78.6946,78.6946,78.6217,78.6217,7599.0
2017-06-21 11:20:00,97.11,97.11,97.06,97.09,13536.0,78.6541,78.6541,78.6136,78.6379,13536.0
2017-06-21 11:30:00,97.09,97.15,97.09,97.12,7761.0,78.6379,78.6865,78.6379,78.6622,7761.0
2017-06-21 11:40:00,97.12,97.25,97.12,97.24,7704.0,78.6622,78.7675,78.6622,78.7594,7704.0
2017-06-21 11:50:00,97.23,97.27,97.22,97.27,6546.0,78.7513,78.7837,78.7432,78.7837,6546.0
2017-06-21 12:00:00,97.25,97.25,97.19,97.23,4072.0,78.7675,78.7675,78.7189,78.7513,4072.0
2017-06-21 12:10:00,97.24,97.24,97.16,97.16,21685.0,78.7594,78.7594,78.6946,78.6946,21685.0
2017-06-21 12:20:00,97.18,97.23,97.18,97.19,24901.0,78.7108,78.7513,78.7108,78.7189,24901.0
2017-06-21 12:30:00,97.19,97.21,97.12,97.12,6475.0,78.7189,78.7351,78.6622,78.6622,6475.0
2017-06-21 12:40:00,97.12,97.12,97.05,97.06,17183.0,78.6622,78.6622,78.6055,78.6136,17183.0
2017-06-21 12:50:00,97.07,97.08,96.98,96.99,8638.0,78.6217,78.6298,78.5488,78.5569,8638.0
2017-06-21 13:00:00,97.01,97.02,96.98,97.01,17482.0,78.5731,78.5812,78.5488,78.5731,17482.0
2017-06-21 13:10:00,97.0,97.02,96.96,97.0,9405.0,78.565,78.5812,78.5326,78.565,9405.0
2017-06-21 13:20:00,97.02,97.04,97.01,97.02,7684.0,78.5812,78.5974,78.5731,78.5812,7684.0
2017-06-21 13:30:00,97.04,97.05,97.0,97.01,29829.0,78.5974,78.6055,78.565,78.5731,29829.0
2017-06-21 13:40:00,97.01,97.01,96.92,96.93,11807.0,78.5731,78.5731,78.5002,78.5083,11807.0
2017-06-21 13:50:00,96.94,96.95,96.84,96.88,18928.0,78.5164,78.5245,78.4354,78.4678,18928.0
2017-06-21 14:00:00,96.88,96.92,96.85,96.92,6492.0,78.4678,78.5002,78.4435,78.5002,6492.0
2017-06-21 14:10:00,96.91,96.95,96.89,96.92,32691.0,78.4921,78.5245,78.4759,78.5002,32691.0
2017-06-21 14:20:00,96.92,96.94,96.89,96.9,8125.0,78.5002,78.5164,78.4759,78.484,8125.0
2017-06-21 14:30:00,96.9,97.04,96.89,97.03,8240.0,78.484,78.5974,78.4759,78.5893,8240.0
2017-06-21 14:40:00,97.02,97.05,97.01,97.03,18778.0,78.5812,78.6055,78.5731,78.5893,18778.0
2017-06-21 14:50:00,97.03,97.06,97.03,97.04,16139.0,78.5893,78.6136,78.5893,78.5974,16139.0
2017-06-21 15:00:00,97.03,97.06,96.98,97.02,24464.0,78.5893,78.6136,78.5488,78.5812,24464.0
2017-06-21 15:10:00,97.03,97.04,96.99,97.03,33027.0,78.5893,78.5974,78.5569,78.5893,33027.0
2017-06-21 15:20:00,97.04,97.05,96.98,97.02,28700.0,78.5974,78.6055,78.5488,78.5812,28700.0
2017-06-21 15:30:00,97.01,97.02,96.92,96.92,27477.0,78.5731,78.5812,78.5002,78.5002,27477.0
2017-06-21 15:40:00,96.91,97.01,96.91,96.99,22593.0,78.4921,78.5731,78.4921,78.5569,22593.0
2017-06-21 15:50:00,97.0,97.0,96.92,97.0,20150.0,78.565,78.565,78.5002,78.565,20150.0
2017-06-22 09:30:00,97.05,97.05,96.88,96.92,66433.0,78.6055,78.6055,78.4678,78.5002,66433.0
2017-06-22 09:40:00,96.92,96.99,96.89,96.97,10211.0,78.5002,78.5569,78.4759,78.5407,10211.0
2017-06-22 09:50:00,96.96,97.06,96.94,97.0,12486.0,78.5326,78.6136,78.5164,78.565,12486.0
2017-06-22 10:00:00,96.96,97.0,96.93,96.94,26272.0,78.5326,78.565,78.5083,78.5164,26272.0
2017-06-22 10:10:00,96.93,97.01,96.91,96.97,10168.0,78.5083,78.5731,78.4921,78.5407,10168.0
2017-06-22 10:20:00,96.97,96.97,96.9,96.93,10096.0,78.5407,78.5407,78.484,78.5083,10096.0
2017-06-22 10:30:00,96.93,96.93,96.88,96.9,4515.0,78.5083,78.5083,78.4678,78.484,4515.0
2017-06-22 10:40:00,96.91,97.05,96.89,97.05,7673.0,78.4921,78.6055,78.4759,78.6055,7673.0
2017-06-22 10:50:00,97.07,97.12,97.06,97.09,19467.0,78.6217,78.6622,78.6136,78.6379,19467.0
2017-06-22 11:00:00,97.11,97.2,97.09,97.18,7042.0,78.6541,78.727,78.6379,78.7108,7042.0
2017-06-22 11:10:00,97.17,97.22,97.15,97.16,4230.0,78.7027,78.7432,78.6865,78.6946,4230.0
2017-06-22 11:20:00,97.15,97.23,97.14,97.21,5028.0,78.6865,78.7513,78.6784,78.7351,5028.0
2017-06-22 11:30:00,97.22,97.22,97.15,97.17,5627.0,78.7432,78.7432,78.6865,78.7027,5627.0
2017-06-22 11:40:00,97.15,97.18,97.13,97.15,49917.0,78.6865,78.7108,78.6703,78.6865,49917.0
2017-06-22 11:50:00,97.14,97.14,97.12,97.14,3412.0,78.6784,78.6784,78.6622,78.6784,3412.0
2017-06-22 12:00:00,97.16,97.16,97.1,97.1,11209.0,78.6946,78.6946,78.646,78.646,11209.0
2017-06-22 12:10:00,97.06,97.09,97.05,97.06,10031.0,78.6136,78.6379,78.6055,78.6136,10031.0
2017-06-22 12:20:00,97.09,97.1,97.08,97.09,2584.0,78.6379,78.646,78.6298,78.6379,2584.0
2017-06-22 12:30:00,97.09,97.1,97.07,97.08,8340.0,78.6379,78.646,78.6217,78.6298,8340.0
2017-06-22 12:40:00,97.08,97.12,97.07,97.11,8628.0,78.6298,78.6622,78.6217,78.6541,8628.0
2017-06-22 12:50:00,97.12,97.12,97.07,97.07,8200.0,78.6622,78.6622,78.6217,78.6217,8200.0
2017-06-22 13:00:00,97.08,97.11,97.07,97.11,3856.0,78.6298,78.6541,78.6217,78.6541,3856.0
2017-06-22 13:10:00,97.1,97.1,97.05,97.08,7943.0,78.646,78.646,78.6055,78.6298,7943.0
2017-06-22 13:20:00,97.08,97.11,97.06,97.11,27503.0,78.6298,78.6541,78.6136,78.6541,27503.0
2017-06-22 13:30:00,97.11,97.12,97.08,97.09,7328.0,78.6541,78.6622,78.6298,78.6379,7328.0
2017-06-22 13:40:00,97.08,97.12,97.07,97.12,17796.0,78.6298,78.6622,78.6217,78.6622,17796.0
2017-06-22 13:50:00,97.11,97.13,97.1,97.12,6769.0,78.6541,78.6703,78.646,78.6622,6769.0
2017-06-22 14:00:00,97.12,97.15,97.11,97.12,9625.0,78.6622,78.6865,78.6541,78.6622,9625.0
2017-06-22 14:10:00,97.1,97.13,97.09,97.1,14805.0,78.646,78.6703,78.6379,78.646,14805.0
2017-06-22 14:20:00,97.1,97.13,97.08,97.12,19694.0,78.646,78.6703,78.6298,78.6622,19694.0
2017-06-22 14:30:00,97.11,97.11,97.08,97.1,7637.0,78.6541,78.6541,78.6298,78.646,7637.0
2017-06-22 14:40:00,97.1,97.13,97.09,97.1,10603.0,78.646,78.6703,78.6379,78.646,10603.0
2017-06-22 14:50:00,97.1,97.14,97.08,97.14,36827.0,78.646,78.6784,78.6298,78.6784,36827.0
2017-06-22 15:00:00,97.14,97.16,97.11,97.16,25936.0,78.6784,78.6946,78.6541,78.6946,25936.0
2017-06-22 15:10:00,97.14,97.15,97.09,97.11,19404.0,78.6784,78.6865,78.6379,78.6541,19404.0
2017-06-22 15:20:00,97.11,97.13,97.08,97.09,30726.0,78.6541,78.6703,78.6298,78.6379,30726.0
2017-06-22 15:30:00,97.08,97.09,96.98,97.0,13173.0,78.6298,78.6379,78.5488,78.565,13173.0
2017-06-22 15:40:00,96.99,97.01,96.93,96.96,15858.0,78.5569,78.5731,78.5083,78.5326,15858.0
2017-06-22 15:50:00,96.93,96.94,96.89,96.9,18988.0,78.5083,78.5164,78.4759,78.484,18988.0
2017-06-23 09:30:00,96.46,96.46,96.28,96.33,41474.0,78.5792,78.5792,78.4326,78.4733,41474.0
2017-06-23 09:40:00,96.3,96.32,96.27,96.32,8790.0,78.4489,78.4652,78.4244,78.4652,8790.0
2017-06-23 09:50:00,96.31,96.36,96.26,96.36,6952.0,78.457,78.4978,78.4163,78.4978,6952.0
2017-06-23 10:00:00,96.36,96.41,96.35,96.4,22666.0,78.4978,78.5385,78.4896,78.5303,22666.0
2017-06-23 10:10:00,96.39,96.41,96.34,96.36,7288.0,78.5222,78.5385,78.4815,78.4978,7288.0
2017-06-23 10:20:00,96.36,96.41,96.35,96.4,4600.0,78.4978,78.5385,78.4896,78.5303,4600.0
2017-06-23 10:30:00,96.45,96.52,96.44,96.5,3718.0,78.5711,78.6281,78.5629,78.6118,3718.0
2017-06-23 10:40:00,96.49,96.58,96.48,96.54,5246.0,78.6037,78.677,78.5955,78.6444,5246.0
2017-06-23 10:50:00,96.55,96.56,96.5,96.51,16206.0,78.6525,78.6607,78.6118,78.62,16206.0
2017-06-23 11:00:00,96.51,96.55,96.5,96.53,7210.0,78.62,78.6525,78.6118,78.6363,7210.0
2017-06-23 11:10:00,96.52,96.52,96.47,96.49,20764.0,78.6281,78.6281,78.5874,78.6037,20764.0
2017-06-23 11:20:00,96.49,96.53,96.48,96.53,7320.0,78.6037,78.6363,78.5955,78.6363,7320.0
2017-06-23 11:30:00,96.52,96.52,96.48,96.49,41042.0,78.6281,78.6281,78.5955,78.6037,41042.0
2017-06-23 11:40:00,96.49,96.5,96.48,96.48,6139.0,78.6037,78.6118,78.5955,78.5955,6139.0
2017-06-23 11:50:00,96.47,96.52,96.47,96.48,4373.0,78.5874,78.6281,78.5874,78.5955,4373.0
2017-06-23 12:00:00,96.47,96.51,96.47,96.47,8053.0,78.5874,78.62,78.5874,78.5874,8053.0
2017-06-23 12:10:00,96.48,96.5,96.46,96.46,7811.0,78.5955,78.6118,78.5792,78.5792,7811.0
2017-06-23 12:20:00,96.47,96.49,96.46,96.48,7354.0,78.5874,78.6037,78.5792,78.5955,7354.0
2017-06-23 12:30:00,96.48,96.52,96.47,96.48,8466.0,78.5955,78.6281,78.5874,78.5955,8466.0
2017-06-23 12:40:00,96.48,96.49,96.47,96.47,2609.0,78.5955,78.6037,78.5874,78.5874,2609.0
2017-06-23 12:50:00,96.49,96.49,96.43,96.43,523027.0,78.6037,78.6037,78.5548,78.5548,523027.0
2017-06-23 13:00:00,96.44,96.46,96.4,96.41,8839.0,78.5629,78.5792,78.5303,78.5385,8839.0
2017-06-23 13:10:00,96.41,96.43,96.4,96.41,7789.0,78.5385,78.5548,78.5303,78.5385,7789.0
2017-06-23 13:20:00,96.43,96.44,96.4,96.43,9960.0,78.5548,78.5629,78.5303,78.5548,9960.0
2017-06-23 13:30:00,96.44,96.49,96.44,96.47,264649.0,78.5629,78.6037,78.5629,78.5874,264649.0
2017-06-23 13:40:00,96.46,96.48,96.44,96.46,47714.0,78.5792,78.5955,78.5629,78.5792,47714.0
2017-06-23 13:50:00,96.46,96.51,96.46,96.47,30807.0,78.5792,78.62,78.5792,78.5874,30807.0
2017-06-23 14:00:00,96.47,96.49,96.45,96.48,43833.0,78.5874,78.6037,78.5711,78.5955,43833.0
2017-06-23 14:10:00,96.48,96.49,96.45,96.45,24996.0,78.5955,78.6037,78.5711,78.5711,24996.0
2017-06-23 14:20:00,96.46,96.47,96.43,96.44,30289.0,78.5792,78.5874,78.5548,78.5629,30289.0
2017-06-23 14:30:00,96.44,96.46,96.41,96.42,25296.0,78.5629,78.5792,78.5385,78.5466,25296.0
2017-06-23 14:40:00,96.43,96.43,96.39,96.4,35780.0,78.5548,78.5548,78.5222,78.5303,35780.0
2017-06-23 14:50:00,96.41,96.43,96.37,96.39,32332.0,78.5385,78.5548,78.5059,78.5222,32332.0
2017-06-23 15:00:00,96.38,96.38,96.3,96.32,48147.0,78.5141,78.5141,78.4489,78.4652,48147.0
2017-06-23 15:10:00,96.32,96.35,96.29,96.32,45973.0,78.4652,78.4896,78.4407,78.4652,45973.0
2017-06-23 15:20:00,96.32,96.33,96.23,96.25,27268.0,78.4652,78.4733,78.3919,78.4082,27268.0
2017-06-23 15:30:00,96.24,96.27,96.22,96.22,15137.0,78.4,78.4244,78.3837,78.3837,15137.0
2017-06-23 15:40:00,96.21,96.36,96.21,96.35,19986.0,78.3756,78.4978,78.3756,78.4896,19986.0
2017-06-23 15:50:00,96.35,96.44,96.32,96.39,14184.0,78.4896,78.5629,78.4652,78.5222,14184.0
2017-06-26 09:30:00,96.68,96.69,96.52,96.66,49213.0,78.7584,78.7666,78.6281,78.7422,49213.0
2017-06-26 09:40:00,96.69,96.82,96.69,96.77,9260.0,78.7666,78.8725,78.7666,78.8318,9260.0
2017-06-26 09:50:00,96.78,96.92,96.78,96.92,5648.0,78.8399,78.954,78.8399,78.954,5648.0
2017-06-26 10:00:00,96.92,96.94,96.84,96.92,23079.0,78.954,78.9702,78.8888,78.954,23079.0
2017-06-26 10:10:00,96.94,96.95,96.87,96.88,21210.0,78.9702,78.9784,78.9132,78.9214,21210.0
2017-06-26 10:20:00,96.88,96.9,96.84,96.88,25213.0,78.9214,78.9377,78.8888,78.9214,25213.0
2017-06-26 10:30:00,96.86,96.87,96.74,96.75,20106.0,78.9051,78.9132,78.8073,78.8155,20106.0
2017-06-26 10:40:00,96.73,96.73,96.6,96.64,10912.0,78.7992,78.7992,78.6933,78.7259,10912.0
2017-06-26 10:50:00,96.63,96.66,96.56,96.59,8688.0,78.7177,78.7422,78.6607,78.6851,8688.0
2017-06-26 11:00:00,96.62,96.63,96.5,96.58,14617.0,78.7096,78.7177,78.6118,78.677,14617.0
2017-06-26 11:10:00,96.59,96.64,96.57,96.64,6279.0,78.6851,78.7259,78.6688,78.7259,6279.0
2017-06-26 11:20:00,96.64,96.71,96.61,96.67,7713.0,78.7259,78.7829,78.7014,78.7503,7713.0
2017-06-26 11:30:00,96.67,96.7,96.65,96.69,6569.0,78.7503,78.7747,78.734,78.7666,6569.0
2017-06-26 11:40:00,96.7,96.77,96.7,96.77,7228.0,78.7747,78.8318,78.7747,78.8318,7228.0
2017-06-26 11:50:00,96.78,96.8,96.76,96.78,2520.0,78.8399,78.8562,78.8236,78.8399,2520.0
2017-06-26 12:00:00,96.78,96.79,96.74,96.74,7365.0,78.8399,78.8481,78.8073,78.8073,7365.0
2017-06-26 12:10:00,96.74,96.75,96.7,96.7,37454.0,78.8073,78.8155,78.7747,78.7747,37454.0
2017-06-26 12:20:00,96.71,96.73,96.7,96.7,2120.0,78.7829,78.7992,78.7747,78.7747,2120.0
2017-06-26 12:30:00,96.69,96.73,96.68,96.73,11556.0,78.7666,78.7992,78.7584,78.7992,11556.0
2017-06-26 12:40:00,96.74,96.75,96.72,96.72,2430.0,78.8073,78.8155,78.791,78.791,2430.0
2017-06-26 12:50:00,96.74,96.76,96.73,96.73,4056.0,78.8073,78.8236,78.7992,78.7992,4056.0
2017-06-26 13:00:00,96.74,96.76,96.73,96.76,3387.0,78.8073,78.8236,78.7992,78.8236,3387.0
2017-06-26 13:10:00,96.76,96.77,96.67,96.67,13329.0,78.8236,78.8318,78.7503,78.7503,13329.0
2017-06-26 13:20:00,96.68,96.72,96.67,96.71,34042.0,78.7584,78.791,78.7503,78.7829,34042.0
2017-06-26 13:30:00,96.7,96.72,96.7,96.71,12148.0,78.7747,78.791,78.7747,78.7829,12148.0
2017-06-26 13:40:00,96.7,96.71,96.65,96.66,20932.0,78.7747,78.7829,78.734,78.7422,20932.0
2017-06-26 13:50:00,96.66,96.69,96.64,96.69,18758.0,78.7422,78.7666,78.7259,78.7666,18758.0
2017-06-26 14:00:00,96.68,96.71,96.67,96.68,15816.0,78.7584,78.7829,78.7503,78.7584,15816.0
2017-06-26 14:10:00,96.68,96.71,96.66,96.69,5027.0,78.7584,78.7829,78.7422,78.7666,5027.0
2017-06-26 14:20:00,96.68,96.71,96.67,96.71,53587.0,78.7584,78.7829,78.7503,78.7829,53587.0
2017-06-26 14:30:00,96.71,96.72,96.68,96.71,10602.0,78.7829,78.791,78.7584,78.7829,10602.0
2017-06-26 14:40:00,96.72,96.76,96.71,96.72,19041.0,78.791,78.8236,78.7829,78.791,19041.0
2017-06-26 14:50:00,96.72,96.75,96.71,96.75,23488.0,78.791,78.8155,78.7829,78.8155,23488.0
2017-06-26 15:00:00,96.76,96.77,96.7,96.76,11390.0,78.8236,78.8318,78.7747,78.8236,11390.0
2017-06-26 15:10:00,96.75,96.79,96.74,96.75,11201.0,78.8155,78.8481,78.8073,78.8155,11201.0
2017-06-26 15:20:00,96.77,96.77,96.7,96.7,7648.0,78.8318,78.8318,78.7747,78.7747,7648.0
2017-06-26 15:30:00,96.71,96.76,96.69,96.73,66457.0,78.7829,78.8236,78.7666,78.7992,66457.0
2017-06-26 15:40:00,96.72,96.73,96.68,96.7,32885.0,78.791,78.7992,78.7584,78.7747,32885.0
2017-06-26 15:50:00,96.7,96.71,96.59,96.61,39920.0,78.7747,78.7829,78.6851,78.7014,39920.0
2017-06-27 09:30:00,96.58,96.65,96.48,96.48,31302.0,78.677,78.734,78.5955,78.5955,31302.0
2017-06-27 09:40:00,96.48,96.5,96.4,96.48,50849.0,78.5955,78.6118,78.5303,78.5955,50849.0
2017-06-27 09:50:00,96.47,96.57,96.47,96.52,12142.0,78.5874,78.6688,78.5874,78.6281,12142.0
2017-06-27 10:00:00,96.55,96.56,96.47,96.47,6632.0,78.6525,78.6607,78.5874,78.5874,6632.0
2017-06-27 10:10:00,96.5,96.58,96.49,96.56,21359.0,78.6118,78.677,78.6037,78.6607,21359.0
2017-06-27 10:20:00,96.57,96.63,96.51,96.52,26041.0,78.6688,78.7177,78.62,78.6281,26041.0
2017-06-27 10:30:00,96.53,96.62,96.53,96.62,13951.0,78.6363,78.7096,78.6363,78.7096,13951.0
2017-06-27 10:40:00,96.66,96.73,96.65,96.68,15432.0,78.7422,78.7992,78.734,78.7584,15432.0
2017-06-27 10:50:00,96.68,96.71,96.68,96.7,15588.0,78.7584,78.7829,78.7584,78.7747,15588.0
2017-06-27 11:00:00,96.69,96.77,96.69,96.75,14076.0,78.7666,78.8318,78.7666,78.8155,14076.0
2017-06-27 11:10:00,96.74,96.75,96.69,96.7,6986.0,78.8073,78.8155,78.7666,78.7747,6986.0
2017-06-27 11:20:00,96.74,96.77,96.7,96.72,11594.0,78.8073,78.8318,78.7747,78.791,11594.0
2017-06-27 11:30:00,96.72,96.75,96.71,96.75,20936.0,78.791,78.8155,78.7829,78.8155,20936.0
2017-06-27 11:40:00,96.75,96.81,96.72,96.81,168981.0,78.8155,78.8643,78.791,78.8643,168981.0
2017-06-27 11:50:00,96.81,96.82,96.75,96.79,13030.0,78.8643,78.8725,78.8155,78.8481,13030.0
2017-06-27 12:00:00,96.79,96.79,96.74,96.79,6943.0,78.8481,78.8481,78.8073,78.8481,6943.0
2017-06-27 12:10:00,96.78,96.8,96.76,96.76,3783.0,78.8399,78.8562,78.8236,78.8236,3783.0
2017-06-27 12:20:00,96.75,96.76,96.72,96.73,7734.0,78.8155,78.8236,78.791,78.7992,7734.0
2017-06-27 12:30:00,96.73,96.73,96.65,96.66,3711.0,78.7992,78.7992,78.734,78.7422,3711.0
2017-06-27 12:40:00,96.64,96.67,96.62,96.64,9935.0,78.7259,78.7503,78.7096,78.7259,9935.0
2017-06-27 12:50:00,96.65,96.68,96.63,96.65,8386.0,78.734,78.7584,78.7177,78.734,8386.0
2017-06-27 13:00:00,96.65,96.67,96.6,96.6,8811.0,78.734,78.7503,78.6933,78.6933,8811.0
2017-06-27 13:10:00,96.59,96.67,96.57,96.66,5915.0,78.6851,78.7503,78.6688,78.7422,5915.0
2017-06-27 13:20:00,96.66,96.68,96.61,96.62,6407.0,78.7422,78.7584,78.7014,78.7096,6407.0
2017-06-27 13:30:00,96.62,96.62,96.4,96.4,16039.0,78.7096,78.7096,78.5303,78.5303,16039.0
2017-06-27 13:40:00,96.4,96.45,96.31,96.41,46952.0,78.5303,78.5711,78.457,78.5385,46952.0
2017-06-27 13:50:00,96.39,96.48,96.39,96.46,31540.0,78.5222,78.5955,78.5222,78.5792,31540.0
2017-06-27 14:00:00,96.45,96.46,96.33,96.33,45664.0,78.5711,78.5792,78.4733,78.4733,45664.0
2017-06-27 14:10:00,96.34,96.44,96.3,96.41,35105.0,78.4815,78.5629,78.4489,78.5385,35105.0
2017-06-27 14:20:00,96.42,96.49,96.36,96.49,75119.0,78.5466,78.6037,78.4978,78.6037,75119.0
2017-06-27 14:30:00,96.49,96.5,96.46,96.47,16400.0,78.6037,78.6118,78.5792,78.5874,16400.0
2017-06-27 14:40:00,96.46,96.49,96.42,96.45,74532.0,78.5792,78.6037,78.5466,78.5711,74532.0
2017-06-27 14:50:00,96.47,96.48,96.4,96.4,17070.0,78.5874,78.5955,78.5303,78.5303,17070.0
2017-06-27 15:00:00,96.4,96.44,96.32,96.37,20820.0,78.5303,78.5629,78.4652,78.5059,20820.0
2017-06-27 15:10:00,96.36,96.45,96.35,96.41,8191.0,78.4978,78.5711,78.4896,78.5385,8191.0
2017-06-27 15:20:00,96.43,96.44,96.33,96.37,24240.0,78.5548,78.5629,78.4733,78.5059,24240.0
2017-06-27 15:30:00,96.36,96.38,96.29,96.34,11953.0,78.4978,78.5141,78.4407,78.4815,11953.0
2017-06-27 15:40:00,96.32,96.32,96.27,96.28,26595.0,78.4652,78.4652,78.4244,78.4326,26595.0
2017-06-27 15:50:00,96.29,96.29,96.14,96.14,30226.0,78.4407,78.4407,78.3185,78.3185,30226.0
2017-06-28 09:30:00,96.63,96.8,96.63,96.7,54810.0,78.7177,78.8562,78.7177,78.7747,54810.0
2017-06-28 09:40:00,96.7,96.75,96.67,96.71,56079.0,78.7747,78.8155,78.7503,78.7829,56079.0
2017-06-28 09:50:00,96.7,96.75,96.68,96.75,15811.0,78.7747,78.8155,78.7584,78.8155,15811.0
2017-06-28 10:00:00,96.75,96.86,96.74,96.83,51456.0,78.8155,78.9051,78.8073,78.8806,51456.0
2017-06-28 10:10:00,96.83,96.84,96.79,96.8,38592.0,78.8806,78.8888,78.8481,78.8562,38592.0
2017-06-28 10:20:00,96.81,96.84,96.7,96.7,11989.0,78.8643,78.8888,78.7747,78.7747,11989.0
2017-06-28 10:30:00,96.72,96.83,96.69,96.76,78428.0,78.791,78.8806,78.7666,78.8236,78428.0
2017-06-28 10:40:00,96.76,96.85,96.76,96.82,6510.0,78.8236,78.8969,78.8236,78.8725,6510.0
2017-06-28 10:50:00,96.83,96.87,96.8,96.83,10715.0,78.8806,78.9132,78.8562,78.8806,10715.0
2017-06-28 11:00:00,96.82,96.89,96.82,96.85,17819.0,78.8725,78.9295,78.8725,78.8969,17819.0
2017-06-28 11:10:00,96.85,96.88,96.82,96.84,55176.0,78.8969,78.9214,78.8725,78.8888,55176.0
2017-06-28 11:20:00,96.84,96.9,96.84,96.89,74254.0,78.8888,78.9377,78.8888,78.9295,74254.0
2017-06-28 11:30:00,96.9,96.93,96.87,96.92,26153.0,78.9377,78.9621,78.9132,78.954,26153.0
2017-06-28 11:40:00,96.93,96.93,96.87,96.89,18305.0,78.9621,78.9621,78.9132,78.9295,18305.0
2017-06-28 11:50:00,96.88,96.98,96.88,96.95,25650.0,78.9214,79.0028,78.9214,78.9784,25650.0
2017-06-28 12:00:00,96.93,96.97,96.93,96.95,29645.0,78.9621,78.9947,78.9621,78.9784,29645.0
2017-06-28 12:10:00,96.96,96.99,96.96,96.98,30322.0,78.9865,79.011,78.9865,79.0028,30322.0
2017-06-28 12:20:00,96.98,96.99,96.91,96.92,8011.0,79.0028,79.011,78.9458,78.954,8011.0
2017-06-28 12:30:00,96.93,96.95,96.9,96.95,24521.0,78.9621,78.9784,78.9377,78.9784,24521.0
2017-06-28 12:40:00,96.95,96.96,96.93,96.96,10131.0,78.9784,78.9865,78.9621,78.9865,10131.0
2017-06-28 12:50:00,96.96,96.97,96.94,96.95,4558.0,78.9865,78.9947,78.9702,78.9784,4558.0
2017-06-28 13:00:00,96.96,96.98,96.93,96.94,12570.0,78.9865,79.0028,78.9621,78.9702,12570.0
2017-06-28 13:10:00,96.94,96.98,96.93,96.97,21261.0,78.9702,79.0028,78.9621,78.9947,21261.0
2017-06-28 13:20:00,96.99,96.99,96.97,96.98,5997.0,79.011,79.011,78.9947,79.0028,5997.0
2017-06-28 13:30:00,96.99,97.01,96.97,97.0,11162.0,79.011,79.0273,78.9947,79.0191,11162.0
2017-06-28 13:40:00,96.99,97.01,96.97,97.01,32600.0,79.011,79.0273,78.9947,79.0273,32600.0
2017-06-28 13:50:00,97.01,97.02,96.98,96.98,20773.0,79.0273,79.0354,79.0028,79.0028,20773.0
2017-06-28 14:00:00,96.97,97.0,96.94,96.99,23623.0,78.9947,79.0191,78.9702,79.011,23623.0
2017-06-28 14:10:00,96.99,97.0,96.94,96.96,4906.0,79.011,79.0191,78.9702,78.9865,4906.0
2017-06-28 14:20:00,96.95,96.97,96.87,96.87,52152.0,78.9784,78.9947,78.9132,78.9132,52152.0
2017-06-28 14:30:00,96.86,96.9,96.86,96.9,17258.0,78.9051,78.9377,78.9051,78.9377,17258.0
2017-06-28 14:40:00,96.9,96.93,96.89,96.92,30661.0,78.9377,78.9621,78.9295,78.954,30661.0
2017-06-28 14:50:00,96.92,96.92,96.88,96.89,17472.0,78.954,78.954,78.9214,78.9295,17472.0
2017-06-28 15:00:00,96.89,96.92,96.86,96.91,13748.0,78.9295,78.954,78.9051,78.9458,13748.0
2017-06-28 15:10:00,96.89,96.91,96.88,96.91,46648.0,78.9295,78.9458,78.9214,78.9458,46648.0
2017-06-28 15:20:00,96.91,96.93,96.87,96.93,27202.0,78.9458,78.9621,78.9132,78.9621,27202.0
2017-06-28 15:30:00,96.93,96.96,96.86,96.87,15654.0,78.9621,78.9865,78.9051,78.9132,15654.0
2017-06-28 15:40:00,96.85,96.88,96.84,96.85,35676.0,78.8969,78.9214,78.8888,78.8969,35676.0
2017-06-28 15:50:00,96.86,96.9,96.81,96.82,26558.0,78.9051,78.9377,78.8643,78.8725,26558.0
2017-06-29 09:30:00,97.22,97.28,97.06,97.1,88331.0,79.1983,79.2472,79.068,79.1006,88331.0
2017-06-29 09:40:00,97.1,97.12,96.94,96.98,20261.0,79.1006,79.1169,78.9702,79.0028,20261.0
2017-06-29 09:50:00,97.03,97.1,97.0,97.0,17828.0,79.0436,79.1006,79.0191,79.0191,17828.0
2017-06-29 10:00:00,96.98,97.0,96.86,96.92,12428.0,79.0028,79.0191,78.9051,78.954,12428.0
2017-06-29 10:10:00,96.91,96.92,96.79,96.87,20383.0,78.9458,78.954,78.8481,78.9132,20383.0
2017-06-29 10:20:00,96.87,96.92,96.79,96.9,32459.0,78.9132,78.954,78.8481,78.9377,32459.0
2017-06-29 10:30:00,96.9,96.91,96.83,96.88,52763.0,78.9377,78.9458,78.8806,78.9214,52763.0
2017-06-29 10:40:00,96.87,97.04,96.86,97.02,90001.0,78.9132,79.0517,78.9051,79.0354,90001.0
2017-06-29 10:50:00,97.01,97.01,96.92,96.94,8595.0,79.0273,79.0273,78.954,78.9702,8595.0
2017-06-29 11:00:00,96.93,96.94,96.84,96.85,19126.0,78.9621,78.9702,78.8888,78.8969,19126.0
2017-06-29 11:10:00,96.85,96.86,96.74,96.75,25137.0,78.8969,78.9051,78.8073,78.8155,25137.0
2017-06-29 11:20:00,96.75,96.78,96.61,96.64,12059.0,78.8155,78.8399,78.7014,78.7259,12059.0
2017-06-29 11:30:00,96.66,96.66,96.44,96.56,27727.0,78.7422,78.7422,78.5629,78.6607,27727.0
2017-06-29 11:40:00,96.55,96.6,96.46,96.52,18580.0,78.6525,78.6933,78.5792,78.6281,18580.0
2017-06-29 11:50:00,96.53,96.53,96.35,96.35,25553.0,78.6363,78.6363,78.4896,78.4896,25553.0
2017-06-29 12:00:00,96.35,96.45,96.25,96.41,29803.0,78.4896,78.5711,78.4082,78.5385,29803.0
2017-06-29 12:10:00,96.45,96.49,96.41,96.41,18196.0,78.5711,78.6037,78.5385,78.5385,18196.0
2017-06-29 12:20:00,96.42,96.44,96.33,96.34,26817.0,78.5466,78.5629,78.4733,78.4815,26817.0
2017-06-29 12:30:00,96.38,96.4,96.3,96.34,7951.0,78.5141,78.5303,78.4489,78.4815,7951.0
2017-06-29 12:40:00,96.33,96.39,96.28,96.3,11914.0,78.4733,78.5222,78.4326,78.4489,11914.0
2017-06-29 12:50:00,96.29,96.37,96.26,96.27,27701.0,78.4407,78.5059,78.4163,78.4244,27701.0
2017-06-29 13:00:00,96.31,96.37,96.19,96.24,10458.0,78.457,78.5059,78.3593,78.4,10458.0
2017-06-29 13:10:00,96.23,96.24,96.08,96.14,28195.0,78.3919,78.4,78.2697,78.3185,28195.0
2017-06-29 13:20:00,96.1,96.11,95.89,95.93,35125.0,78.286,78.2941,78.1149,78.1475,35125.0
2017-06-29 13:30:00,95.97,96.22,95.97,96.18,47534.0,78.1801,78.3837,78.1801,78.3511,47534.0
2017-06-29 13:40:00,96.18,96.25,96.14,96.25,17933.0,78.3511,78.4082,78.3185,78.4082,17933.0
2017-06-29 13:50:00,96.22,96.3,96.21,96.25,24049.0,78.3837,78.4489,78.3756,78.4082,24049.0
2017-06-29 14:00:00,96.26,96.35,96.18,96.27,45529.0,78.4163,78.4896,78.3511,78.4244,45529.0
2017-06-29 14:10:00,96.27,96.4,96.26,96.37,37401.0,78.4244,78.5303,78.4163,78.5059,37401.0
2017-06-29 14:20:00,96.35,96.49,96.34,96.49,29164.0,78.4896,78.6037,78.4815,78.6037,29164.0
2017-06-29 14:30:00,96.49,96.49,96.39,96.46,17365.0,78.6037,78.6037,78.5222,78.5792,17365.0
2017-06-29 14:40:00,96.46,96.52,96.41,96.42,21277.0,78.5792,78.6281,78.5385,78.5466,21277.0
2017-06-29 14:50:00,96.42,96.48,96.4,96.47,84939.0,78.5466,78.5955,78.5303,78.5874,84939.0
2017-06-29 15:00:00,96.47,96.56,96.47,96.53,49979.0,78.5874,78.6607,78.5874,78.6363,49979.0
2017-06-29 15:10:00,96.53,96.6,96.44,96.59,31890.0,78.6363,78.6933,78.5629,78.6851,31890.0
2017-06-29 15:20:00,96.6,96.6,96.39,96.46,20186.0,78.6933,78.6933,78.5222,78.5792,20186.0
2017-06-29 15:30:00,96.46,96.61,96.45,96.59,45680.0,78.5792,78.7014,78.5711,78.6851,45680.0
2017-06-29 15:40:00,96.58,96.58,96.37,96.37,29792.0,78.677,78.677,78.5059,78.5059,29792.0
2017-06-29 15:50:00,96.39,96.44,96.33,96.34,259780.0,78.5222,78.5629,78.4733,78.4815,259780.0
2017-06-30 09:30:00,96.78,96.78,96.62,96.69,39603.0,78.8399,78.8399,78.7096,78.7666,39603.0
2017-06-30 09:40:00,96.68,96.8,96.64,96.79,52865.0,78.7584,78.8562,78.7259,78.8481,52865.0
2017-06-30 09:50:00,96.78,96.78,96.67,96.69,16099.0,78.8399,78.8399,78.7503,78.7666,16099.0
2017-06-30 10:00:00,96.66,96.66,96.55,96.56,27852.0,78.7422,78.7422,78.6525,78.6607,27852.0
2017-06-30 10:10:00,96.56,96.57,96.49,96.55,24414.0,78.6607,78.6688,78.6037,78.6525,24414.0
2017-06-30 10:20:00,96.55,96.57,96.51,96.51,36776.0,78.6525,78.6688,78.62,78.62,36776.0
2017-06-30 10:30:00,96.54,96.56,96.5,96.5,27295.0,78.6444,78.6607,78.6118,78.6118,27295.0
2017-06-30 10:40:00,96.51,96.56,96.44,96.44,10828.0,78.62,78.6607,78.5629,78.5629,10828.0
2017-06-30 10:50:00,96.42,96.49,96.4,96.49,5450.0,78.5466,78.6037,78.5303,78.6037,5450.0
2017-06-30 11:00:00,96.49,96.53,96.48,96.51,12792.0,78.6037,78.6363,78.5955,78.62,12792.0
2017-06-30 11:10:00,96.51,96.52,96.44,96.44,9766.0,78.62,78.6281,78.5629,78.5629,9766.0
2017-06-30 11:20:00,96.45,96.5,96.41,96.42,19932.0,78.5711,78.6118,78.5385,78.5466,19932.0
2017-06-30 11:30:00,96.41,96.5,96.39,96.49,11927.0,78.5385,78.6118,78.5222,78.6037,11927.0
2017-06-30 11:40:00,96.5,96.51,96.46,96.51,19471.0,78.6118,78.62,78.5792,78.62,19471.0
2017-06-30 11:50:00,96.51,96.58,96.5,96.56,13920.0,78.62,78.677,78.6118,78.6607,13920.0
2017-06-30 12:00:00,96.55,96.57,96.53,96.56,16525.0,78.6525,78.6688,78.6363,78.6607,16525.0
2017-06-30 12:10:00,96.55,96.57,96.52,96.54,26334.0,78.6525,78.6688,78.6281,78.6444,26334.0
2017-06-30 12:20:00,96.53,96.53,96.5,96.51,30780.0,78.6363,78.6363,78.6118,78.62,30780.0
2017-06-30 12:30:00,96.52,96.56,96.51,96.53,20967.0,78.6281,78.6607,78.62,78.6363,20967.0
2017-06-30 12:40:00,96.54,96.56,96.49,96.5,9820.0,78.6444,78.6607,78.6037,78.6118,9820.0
2017-06-30 12:50:00,96.53,96.53,96.47,96.52,21147.0,78.6363,78.6363,78.5874,78.6281,21147.0
2017-06-30 13:00:00,96.5,96.57,96.5,96.57,51463.0,78.6118,78.6688,78.6118,78.6688,51463.0
2017-06-30 13:10:00,96.56,96.6,96.56,96.6,53406.0,78.6607,78.6933,78.6607,78.6933,53406.0
2017-06-30 13:20:00,96.61,96.63,96.57,96.62,15839.0,78.7014,78.7177,78.6688,78.7096,15839.0
2017-06-30 13:30:00,96.61,96.64,96.57,96.63,101157.0,78.7014,78.7259,78.6688,78.7177,101157.0
2017-06-30 13:40:00,96.62,96.64,96.61,96.63,20746.0,78.7096,78.7259,78.7014,78.7177,20746.0
2017-06-30 13:50:00,96.63,96.64,96.6,96.6,23347.0,78.7177,78.7259,78.6933,78.6933,23347.0
2017-06-30 14:00:00,96.59,96.62,96.57,96.62,37860.0,78.6851,78.7096,78.6688,78.7096,37860.0
2017-06-30 14:10:00,96.64,96.66,96.61,96.63,127834.0,78.7259,78.7422,78.7014,78.7177,127834.0
2017-06-30 14:20:00,96.64,96.67,96.62,96.63,67328.0,78.7259,78.7503,78.7096,78.7177,67328.0
2017-06-30 14:30:00,96.63,96.71,96.63,96.68,17928.0,78.7177,78.7829,78.7177,78.7584,17928.0
2017-06-30 14:40:00,96.68,96.71,96.65,96.7,17916.0,78.7584,78.7829,78.734,78.7747,17916.0
2017-06-30 14:50:00,96.7,96.75,96.7,96.73,23495.0,78.7747,78.8155,78.7747,78.7992,23495.0
2017-06-30 15:00:00,96.75,96.76,96.73,96.75,24700.0,78.8155,78.8236,78.7992,78.8155,24700.0
2017-06-30 15:10:00,96.75,96.75,96.7,96.71,19993.0,78.8155,78.8155,78.7747,78.7829,19993.0
2017-06-30 15:20:00,96.71,96.78,96.71,96.78,94426.0,78.7829,78.8399,78.7829,78.8399,94426.0
2017-06-30 15:30:00,96.76,96.78,96.71,96.73,20167.0,78.8236,78.8399,78.7829,78.7992,20167.0
2017-06-30 15:40:00,96.73,96.88,96.73,96.87,58190.0,78.7992,78.9214,78.7992,78.9132,58190.0
2017-06-30 15:50:00,96.87,96.87,96.52,96.54,55498.0,78.9132,78.9132,78.6281,78.6444,55498.0
2017-07-03 09:30:00,96.93,97.14,96.93,97.13,54847.0,78.9621,79.1332,78.9621,79.125,54847.0
2017-07-03 09:40:00,97.16,97.2,97.12,97.15,47498.0,79.1495,79.1821,79.1169,79.1413,47498.0
2017-07-03 09:50:00,97.15,97.19,97.08,97.17,9844.0,79.1413,79.1739,79.0843,79.1576,9844.0
2017-07-03 10:00:00,97.17,97.27,97.17,97.27,15520.0,79.1576,79.2391,79.1576,79.2391,15520.0
2017-07-03 10:10:00,97.25,97.35,97.23,97.33,49304.0,79.2228,79.3042,79.2065,79.288,49304.0
2017-07-03 10:20:00,97.34,97.34,97.24,97.27,50949.0,79.2961,79.2961,79.2146,79.2391,50949.0
2017-07-03 10:30:00,97.28,97.38,97.27,97.37,33834.0,79.2472,79.3287,79.2391,79.3205,33834.0
2017-07-03 10:40:00,97.38,97.5,97.37,97.5,13215.0,79.3287,79.4264,79.3205,79.4264,13215.0
2017-07-03 10:50:00,97.49,97.52,97.48,97.52,16966.0,79.4183,79.4427,79.4101,79.4427,16966.0
2017-07-03 11:00:00,97.51,97.6,97.5,97.52,22490.0,79.4346,79.5079,79.4264,79.4427,22490.0
2017-07-03 11:10:00,97.53,97.56,97.49,97.55,34840.0,79.4509,79.4753,79.4183,79.4672,34840.0
2017-07-03 11:20:00,97.54,97.55,97.47,97.52,13954.0,79.459,79.4672,79.402,79.4427,13954.0
2017-07-03 11:30:00,97.5,97.54,97.49,97.52,13022.0,79.4264,79.459,79.4183,79.4427,13022.0
2017-07-03 11:40:00,97.52,97.55,97.5,97.53,23481.0,79.4427,79.4672,79.4264,79.4509,23481.0
2017-07-03 11:50:00,97.53,97.55,97.48,97.48,13497.0,79.4509,79.4672,79.4101,79.4101,13497.0
2017-07-03 12:00:00,97.48,97.48,97.29,97.3,18361.0,79.4101,79.4101,79.2554,79.2635,18361.0
2017-07-03 12:10:00,97.3,97.3,97.21,97.27,30352.0,79.2635,79.2635,79.1902,79.2391,30352.0
2017-07-03 12:20:00,97.28,97.33,97.28,97.33,45681.0,79.2472,79.288,79.2472,79.288,45681.0
2017-07-03 12:30:00,97.33,97.35,97.29,97.34,9218.0,79.288,79.3042,79.2554,79.2961,9218.0
2017-07-03 12:40:00,97.34,97.37,97.33,97.34,77098.0,79.2961,79.3205,79.288,79.2961,77098.0
2017-07-03 12:50:00,97.35,97.4,97.17,97.17,50741.0,79.3042,79.345,79.1576,79.1576,50741.0
2017-07-05 09:30:00,97.35,97.37,96.98,96.99,57778.0,79.3042,79.3205,79.0028,79.011,57778.0
2017-07-05 09:40:00,96.97,97.06,96.97,97.01,36084.0,78.9947,79.068,78.9947,79.0273,36084.0
2017-07-05 09:50:00,97.05,97.05,96.95,97.03,13110.0,79.0599,79.0599,78.9784,79.0436,13110.0
2017-07-05 10:00:00,97.03,97.03,96.86,96.9,17168.0,79.0436,79.0436,78.9051,78.9377,17168.0
2017-07-05 10:10:00,96.89,96.92,96.82,96.88,9473.0,78.9295,78.954,78.8725,78.9214,9473.0
2017-07-05 10:20:00,96.88,96.92,96.85,96.92,60790.0,78.9214,78.954,78.8969,78.954,60790.0
2017-07-05 10:30:00,96.92,96.98,96.86,96.94,9238.0,78.954,79.0028,78.9051,78.9702,9238.0
2017-07-05 10:40:00,96.97,97.06,96.97,97.0,12445.0,78.9947,79.068,78.9947,79.0191,12445.0
2017-07-05 10:50:00,97.0,97.11,97.0,97.09,29983.0,79.0191,79.1087,79.0191,79.0924,29983.0
2017-07-05 11:00:00,97.11,97.17,97.1,97.16,45463.0,79.1087,79.1576,79.1006,79.1495,45463.0
2017-07-05 11:10:00,97.16,97.19,97.14,97.16,17542.0,79.1495,79.1739,79.1332,79.1495,17542.0
2017-07-05 11:20:00,97.18,97.19,97.1,97.14,21199.0,79.1658,79.1739,79.1006,79.1332,21199.0
2017-07-05 11:30:00,97.15,97.15,97.09,97.14,9234.0,79.1413,79.1413,79.0924,79.1332,9234.0
2017-07-05 11:40:00,97.14,97.15,97.08,97.1,16804.0,79.1332,79.1413,79.0843,79.1006,16804.0
2017-07-05 11:50:00,97.11,97.13,97.09,97.09,6904.0,79.1087,79.125,79.0924,79.0924,6904.0
2017-07-05 12:00:00,97.08,97.08,97.04,97.04,34531.0,79.0843,79.0843,79.0517,79.0517,34531.0
2017-07-05 12:10:00,97.05,97.11,97.04,97.1,25979.0,79.0599,79.1087,79.0517,79.1006,25979.0
2017-07-05 12:20:00,97.13,97.13,97.1,97.12,17013.0,79.125,79.125,79.1006,79.1169,17013.0
2017-07-05 12:30:00,97.12,97.17,97.12,97.16,11394.0,79.1169,79.1576,79.1169,79.1495,11394.0
2017-07-05 12:40:00,97.15,97.19,97.15,97.17,13047.0,79.1413,79.1739,79.1413,79.1576,13047.0
2017-07-05 12:50:00,97.16,97.19,97.16,97.18,11594.0,79.1495,79.1739,79.1495,79.1658,11594.0
2017-07-05 13:00:00,97.17,97.19,97.15,97.16,21002.0,79.1576,79.1739,79.1413,79.1495,21002.0
2017-07-05 13:10:00,97.15,97.17,97.13,97.15,34372.0,79.1413,79.1576,79.125,79.1413,34372.0
2017-07-05 13:20:00,97.17,97.19,97.16,97.16,25573.0,79.1576,79.1739,79.1495,79.1495,25573.0
2017-07-05 13:30:00,97.17,97.18,97.15,97.18,7723.0,79.1576,79.1658,79.1413,79.1658,7723.0
2017-07-05 13:40:00,97.18,97.18,97.13,97.14,36497.0,79.1658,79.1658,79.125,79.1332,36497.0
2017-07-05 13:50:00,97.14,97.16,97.12,97.12,31541.0,79.1332,79.1495,79.1169,79.1169,31541.0
2017-07-05 14:00:00,97.12,97.2,97.08,97.12,29087.0,79.1169,79.1821,79.0843,79.1169,29087.0
2017-07-05 14:10:00,97.11,97.19,97.11,97.16,25821.0,79.1087,79.1739,79.1087,79.1495,25821.0
2017-07-05 14:20:00,97.16,97.22,97.15,97.2,13721.0,79.1495,79.1983,79.1413,79.1821,13721.0
2017-07-05 14:30:00,97.19,97.23,97.18,97.21,10625.0,79.1739,79.2065,79.1658,79.1902,10625.0
2017-07-05 14:40:00,97.23,97.23,97.13,97.14,31152.0,79.2065,79.2065,79.125,79.1332,31152.0
2017-07-05 14:50:00,97.15,97.19,97.09,97.1,32387.0,79.1413,79.1739,79.0924,79.1006,32387.0
2017-07-05 15:00:00,97.11,97.14,97.06,97.11,62034.0,79.1087,79.1332,79.068,79.1087,62034.0
2017-07-05 15:10:00,97.13,97.17,97.11,97.16,101428.0,79.125,79.1576,79.1087,79.1495,101428.0
2017-07-05 15:20:00,97.17,97.21,97.15,97.17,16772.0,79.1576,79.1902,79.1413,79.1576,16772.0
2017-07-05 15:30:00,97.17,97.23,97.17,97.22,26174.0,79.1576,79.2065,79.1576,79.1983,26174.0
2017-07-05 15:40:00,97.22,97.25,97.19,97.2,21219.0,79.1983,79.2228,79.1739,79.1821,21219.0
2017-07-05 15:50:00,97.2,97.22,97.16,97.19,32667.0,79.1821,79.1983,79.1495,79.1739,32667.0
2017-07-06 09:30:00,96.93,96.98,96.83,96.83,46393.0,78.9621,79.0028,78.8806,78.8806,46393.0
2017-07-06 09:40:00,96.8,96.82,96.66,96.69,12326.0,78.8562,78.8725,78.7422,78.7666,12326.0
2017-07-06 09:50:00,96.68,96.76,96.64,96.66,5776.0,78.7584,78.8236,78.7259,78.7422,5776.0
2017-07-06 10:00:00,96.69,96.72,96.54,96.57,13450.0,78.7666,78.791,78.6444,78.6688,13450.0
2017-07-06 10:10:00,96.61,96.71,96.6,96.71,36784.0,78.7014,78.7829,78.6933,78.7829,36784.0
2017-07-06 10:20:00,96.7,96.73,96.65,96.69,28650.0,78.7747,78.7992,78.734,78.7666,28650.0
2017-07-06 10:30:00,96.68,96.7,96.64,96.69,11964.0,78.7584,78.7747,78.7259,78.7666,11964.0
2017-07-06 10:40:00,96.69,96.74,96.66,96.68,8324.0,78.7666,78.8073,78.7422,78.7584,8324.0
2017-07-06 10:50:00,96.67,96.67,96.61,96.64,10833.0,78.7503,78.7503,78.7014,78.7259,10833.0
2017-07-06 11:00:00,96.68,96.87,96.68,96.84,17346.0,78.7584,78.9132,78.7584,78.8888,17346.0
2017-07-06 11:10:00,96.82,96.82,96.7,96.72,32029.0,78.8725,78.8725,78.7747,78.791,32029.0
2017-07-06 11:20:00,96.72,96.76,96.7,96.76,11043.0,78.791,78.8236,78.7747,78.8236,11043.0
2017-07-06 11:30:00,96.76,96.81,96.74,96.79,24096.0,78.8236,78.8643,78.8073,78.8481,24096.0
2017-07-06 11:40:00,96.81,96.83,96.78,96.8,31896.0,78.8643,78.8806,78.8399,78.8562,31896.0
2017-07-06 11:50:00,96.83,96.83,96.77,96.82,7344.0,78.8806,78.8806,78.8318,78.8725,7344.0
2017-07-06 12:00:00,96.84,96.86,96.83,96.84,25577.0,78.8888,78.9051,78.8806,78.8888,25577.0
2017-07-06 12:10:00,96.82,96.82,96.76,96.78,24107.0,78.8725,78.8725,78.8236,78.8399,24107.0
2017-07-06 12:20:00,96.77,96.79,96.72,96.73,9405.0,78.8318,78.8481,78.791,78.7992,9405.0
2017-07-06 12:30:00,96.71,96.77,96.71,96.77,15643.0,78.7829,78.8318,78.7829,78.8318,15643.0
2017-07-06 12:40:00,96.76,96.78,96.74,96.78,8004.0,78.8236,78.8399,78.8073,78.8399,8004.0
2017-07-06 12:50:00,96.78,96.78,96.74,96.75,19023.0,78.8399,78.8399,78.8073,78.8155,19023.0
2017-07-06 13:00:00,96.76,96.8,96.75,96.78,12555.0,78.8236,78.8562,78.8155,78.8399,12555.0
2017-07-06 13:10:00,96.77,96.89,96.77,96.89,11367.0,78.8318,78.9295,78.8318,78.9295,11367.0
2017-07-06 13:20:00,96.88,96.88,96.85,96.86,8668.0,78.9214,78.9214,78.8969,78.9051,8668.0
2017-07-06 13:30:00,96.86,96.86,96.76,96.77,36006.0,78.9051,78.9051,78.8236,78.8318,36006.0
2017-07-06 13:40:00,96.76,96.76,96.64,96.67,19445.0,78.8236,78.8236,78.7259,78.7503,19445.0
2017-07-06 13:50:00,96.66,96.67,96.62,96.63,16031.0,78.7422,78.7503,78.7096,78.7177,16031.0
2017-07-06 14:00:00,96.63,96.63,96.56,96.58,9616.0,78.7177,78.7177,78.6607,78.677,9616.0
2017-07-06 14:10:00,96.57,96.58,96.46,96.48,17452.0,78.6688,78.677,78.5792,78.5955,17452.0
2017-07-06 14:20:00,96.47,96.51,96.47,96.5,93203.0,78.5874,78.62,78.5874,78.6118,93203.0
2017-07-06 14:30:00,96.5,96.5,96.43,96.46,10609.0,78.6118,78.6118,78.5548,78.5792,10609.0
2017-07-06 14:40:00,96.46,96.48,96.41,96.46,15180.0,78.5792,78.5955,78.5385,78.5792,15180.0
2017-07-06 14:50:00,96.47,96.52,96.44,96.5,20410.0,78.5874,78.6281,78.5629,78.6118,20410.0
2017-07-06 15:00:00,96.51,96.52,96.46,96.48,30979.0,78.62,78.6281,78.5792,78.5955,30979.0
2017-07-06 15:10:00,96.49,96.49,96.43,96.46,43519.0,78.6037,78.6037,78.5548,78.5792,43519.0
2017-07-06 15:20:00,96.46,96.46,96.32,96.32,50520.0,78.5792,78.5792,78.4652,78.4652,50520.0
2017-07-06 15:30:00,96.33,96.33,96.23,96.29,23732.0,78.4733,78.4733,78.3919,78.4407,23732.0
2017-07-06 15:40:00,96.28,96.31,96.21,96.3,28983.0,78.4326,78.457,78.3756,78.4489,28983.0
2017-07-06 15:50:00,96.29,96.33,96.26,96.29,97726.0,78.4407,78.4733,78.4163,78.4407,97726.0
2017-07-07 09:30:00,96.52,96.53,96.4,96.44,15785.0,78.6281,78.6363,78.5303,78.5629,15785.0
2017-07-07 09:40:00,96.45,96.46,96.32,96.44,213828.0,78.5711,78.5792,78.4652,78.5629,213828.0
2017-07-07 09:50:00,96.43,96.52,96.42,96.52,3897.0,78.5548,78.6281,78.5466,78.6281,3897.0
2017-07-07 10:00:00,96.47,96.47,96.37,96.38,6984.0,78.5874,78.5874,78.5059,78.5141,6984.0
2017-07-07 10:10:00,96.39,96.42,96.35,96.36,24500.0,78.5222,78.5466,78.4896,78.4978,24500.0
2017-07-07 10:20:00,96.37,96.41,96.32,96.38,10886.0,78.5059,78.5385,78.4652,78.5141,10886.0
2017-07-07 10:30:00,96.41,96.44,96.38,96.38,12635.0,78.5385,78.5629,78.5141,78.5141,12635.0
2017-07-07 10:40:00,96.39,96.46,96.38,96.44,24229.0,78.5222,78.5792,78.5141,78.5629,24229.0
2017-07-07 10:50:00,96.42,96.45,96.37,96.38,11324.0,78.5466,78.5711,78.5059,78.5141,11324.0
2017-07-07 11:00:00,96.38,96.4,96.36,96.38,26406.0,78.5141,78.5303,78.4978,78.5141,26406.0
2017-07-07 11:10:00,96.38,96.43,96.37,96.42,21423.0,78.5141,78.5548,78.5059,78.5466,21423.0
2017-07-07 11:20:00,96.44,96.54,96.43,96.53,6105.0,78.5629,78.6444,78.5548,78.6363,6105.0
2017-07-07 11:30:00,96.54,96.66,96.53,96.63,37993.0,78.6444,78.7422,78.6363,78.7177,37993.0
2017-07-07 11:40:00,96.62,96.68,96.61,96.63,20639.0,78.7096,78.7584,78.7014,78.7177,20639.0
2017-07-07 11:50:00,96.65,96.68,96.63,96.66,9415.0,78.734,78.7584,78.7177,78.7422,9415.0
2017-07-07 12:00:00,96.66,96.72,96.65,96.69,4886.0,78.7422,78.791,78.734,78.7666,4886.0
2017-07-07 12:10:00,96.68,96.77,96.67,96.72,7346.0,78.7584,78.8318,78.7503,78.791,7346.0
2017-07-07 12:20:00,96.74,96.76,96.73,96.74,11267.0,78.8073,78.8236,78.7992,78.8073,11267.0
2017-07-07 12:30:00,96.75,96.76,96.73,96.73,7770.0,78.8155,78.8236,78.7992,78.7992,7770.0
2017-07-07 12:40:00,96.73,96.76,96.72,96.73,7457.0,78.7992,78.8236,78.791,78.7992,7457.0
2017-07-07 12:50:00,96.73,96.77,96.73,96.76,4887.0,78.7992,78.8318,78.7992,78.8236,4887.0
2017-07-07 13:00:00,96.76,96.78,96.72,96.73,10391.0,78.8236,78.8399,78.791,78.7992,10391.0
2017-07-07 13:10:00,96.74,96.79,96.73,96.77,9807.0,78.8073,78.8481,78.7992,78.8318,9807.0
2017-07-07 13:20:00,96.77,96.77,96.75,96.75,2983.0,78.8318,78.8318,78.8155,78.8155,2983.0
2017-07-07 13:30:00,96.76,96.79,96.75,96.79,23661.0,78.8236,78.8481,78.8155,78.8481,23661.0
2017-07-07 13:40:00,96.79,96.79,96.72,96.73,19857.0,78.8481,78.8481,78.791,78.7992,19857.0
2017-07-07 13:50:00,96.72,96.75,96.71,96.75,10485.0,78.791,78.8155,78.7829,78.8155,10485.0
2017-07-07 14:00:00,96.75,96.75,96.72,96.75,59950.0,78.8155,78.8155,78.791,78.8155,59950.0
2017-07-07 14:10:00,96.75,96.8,96.74,96.76,20393.0,78.8155,78.8562,78.8073,78.8236,20393.0
2017-07-07 14:20:00,96.75,96.77,96.72,96.73,19426.0,78.8155,78.8318,78.791,78.7992,19426.0
2017-07-07 14:30:00,96.73,96.75,96.71,96.71,15068.0,78.7992,78.8155,78.7829,78.7829,15068.0
2017-07-07 14:40:00,96.72,96.74,96.7,96.73,12283.0,78.791,78.8073,78.7747,78.7992,12283.0
2017-07-07 14:50:00,96.73,96.74,96.68,96.68,16496.0,78.7992,78.8073,78.7584,78.7584,16496.0
2017-07-07 15:00:00,96.67,96.7,96.67,96.69,12856.0,78.7503,78.7747,78.7503,78.7666,12856.0
2017-07-07 15:10:00,96.68,96.71,96.67,96.71,15086.0,78.7584,78.7829,78.7503,78.7829,15086.0
2017-07-07 15:20:00,96.72,96.72,96.67,96.7,13260.0,78.791,78.791,78.7503,78.7747,13260.0
2017-07-07 15:30:00,96.72,96.76,96.7,96.75,22823.0,78.791,78.8236,78.7747,78.8155,22823.0
2017-07-07 15:40:00,96.75,96.8,96.74,96.75,25408.0,78.8155,78.8562,78.8073,78.8155,25408.0
2017-07-07 15:50:00,96.77,96.78,96.7,96.73,21064.0,78.8318,78.8399,78.7747,78.7992,21064.0
2017-07-10 09:30:00,96.64,96.64,96.54,96.61,59762.0,78.7259,78.7259,78.6444,78.7014,59762.0
2017-07-10 09:40:00,96.64,96.71,96.63,96.7,28090.0,78.7259,78.7829,78.7177,78.7747,28090.0
2017-07-10 09:50:00,96.71,96.72,96.64,96.64,8553.0,78.7829,78.791,78.7259,78.7259,8553.0
2017-07-10 10:00:00,96.66,96.75,96.65,96.7,32699.0,78.7422,78.8155,78.734,78.7747,32699.0
2017-07-10 10:10:00,96.7,96.71,96.63,96.65,51221.0,78.7747,78.7829,78.7177,78.734,51221.0
2017-07-10 10:20:00,96.69,96.72,96.68,96.69,4830.0,78.7666,78.791,78.7584,78.7666,4830.0
2017-07-10 10:30:00,96.72,96.73,96.64,96.68,5404.0,78.791,78.7992,78.7259,78.7584,5404.0
2017-07-10 10:40:00,96.69,96.73,96.68,96.7,8941.0,78.7666,78.7992,78.7584,78.7747,8941.0
2017-07-10 10:50:00,96.71,96.77,96.7,96.76,12183.0,78.7829,78.8318,78.7747,78.8236,12183.0
2017-07-10 11:00:00,96.75,96.79,96.72,96.78,8440.0,78.8155,78.8481,78.791,78.8399,8440.0
2017-07-10 11:10:00,96.79,96.79,96.73,96.76,11399.0,78.8481,78.8481,78.7992,78.8236,11399.0
2017-07-10 11:20:00,96.77,96.77,96.72,96.73,7257.0,78.8318,78.8318,78.791,78.7992,7257.0
2017-07-10 11:30:00,96.73,96.73,96.69,96.71,11000.0,78.7992,78.7992,78.7666,78.7829,11000.0
2017-07-10 11:40:00,96.73,96.76,96.71,96.76,10957.0,78.7992,78.8236,78.7829,78.8236,10957.0
2017-07-10 11:50:00,96.75,96.78,96.73,96.78,4678.0,78.8155,78.8399,78.7992,78.8399,4678.0
2017-07-10 12:00:00,96.77,96.83,96.77,96.8,4774.0,78.8318,78.8806,78.8318,78.8562,4774.0
2017-07-10 12:10:00,96.8,96.84,96.79,96.81,8500.0,78.8562,78.8888,78.8481,78.8643,8500.0
2017-07-10 12:20:00,96.82,96.82,96.78,96.78,212222.0,78.8725,78.8725,78.8399,78.8399,212222.0
2017-07-10 12:30:00,96.8,96.81,96.78,96.8,4226.0,78.8562,78.8643,78.8399,78.8562,4226.0
2017-07-10 12:40:00,96.79,96.81,96.78,96.8,7832.0,78.8481,78.8643,78.8399,78.8562,7832.0
2017-07-10 12:50:00,96.8,96.83,96.79,96.82,6983.0,78.8562,78.8806,78.8481,78.8725,6983.0
2017-07-10 13:00:00,96.83,96.84,96.81,96.83,24559.0,78.8806,78.8888,78.8643,78.8806,24559.0
2017-07-10 13:10:00,96.83,96.84,96.79,96.8,5743.0,78.8806,78.8888,78.8481,78.8562,5743.0
2017-07-10 13:20:00,96.81,96.82,96.79,96.81,8296.0,78.8643,78.8725,78.8481,78.8643,8296.0
2017-07-10 13:30:00,96.81,96.83,96.78,96.79,6629.0,78.8643,78.8806,78.8399,78.8481,6629.0
2017-07-10 13:40:00,96.78,96.82,96.78,96.81,13232.0,78.8399,78.8725,78.8399,78.8643,13232.0
2017-07-10 13:50:00,96.82,96.83,96.79,96.82,15893.0,78.8725,78.8806,78.8481,78.8725,15893.0
2017-07-10 14:00:00,96.81,96.82,96.78,96.78,7210.0,78.8643,78.8725,78.8399,78.8399,7210.0
2017-07-10 14:10:00,96.79,96.83,96.78,96.82,10952.0,78.8481,78.8806,78.8399,78.8725,10952.0
2017-07-10 14:20:00,96.81,96.83,96.77,96.77,27478.0,78.8643,78.8806,78.8318,78.8318,27478.0
2017-07-10 14:30:00,96.77,96.8,96.77,96.8,42507.0,78.8318,78.8562,78.8318,78.8562,42507.0
2017-07-10 14:40:00,96.78,96.8,96.77,96.77,10352.0,78.8399,78.8562,78.8318,78.8318,10352.0
2017-07-10 14:50:00,96.77,96.8,96.76,96.76,14618.0,78.8318,78.8562,78.8236,78.8236,14618.0
2017-07-10 15:00:00,96.76,96.79,96.76,96.78,26258.0,78.8236,78.8481,78.8236,78.8399,26258.0
2017-07-10 15:10:00,96.78,96.78,96.71,96.73,10384.0,78.8399,78.8399,78.7829,78.7992,10384.0
2017-07-10 15:20:00,96.73,96.75,96.71,96.73,10735.0,78.7992,78.8155,78.7829,78.7992,10735.0
2017-07-10 15:30:00,96.72,96.79,96.71,96.79,7941.0,78.791,78.8481,78.7829,78.8481,7941.0
2017-07-10 15:40:00,96.78,96.82,96.74,96.76,12931.0,78.8399,78.8725,78.8073,78.8236,12931.0
2017-07-10 15:50:00,96.75,96.75,96.66,96.66,33681.0,78.8155,78.8155,78.7422,78.7422,33681.0
2017-07-11 09:30:00,96.66,96.7,96.5,96.5,34923.0,78.7422,78.7747,78.6118,78.6118,34923.0
2017-07-11 09:40:00,96.5,96.53,96.46,96.47,32988.0,78.6118,78.6363,78.5792,78.5874,32988.0
2017-07-11 09:50:00,96.47,96.55,96.47,96.47,14604.0,78.5874,78.6525,78.5874,78.5874,14604.0
2017-07-11 10:00:00,96.47,96.54,96.47,96.48,24563.0,78.5874,78.6444,78.5874,78.5955,24563.0
2017-07-11 10:10:00,96.47,96.59,96.47,96.55,16110.0,78.5874,78.6851,78.5874,78.6525,16110.0
2017-07-11 10:20:00,96.56,96.57,96.53,96.56,7259.0,78.6607,78.6688,78.6363,78.6607,7259.0
2017-07-11 10:30:00,96.57,96.62,96.55,96.6,6392.0,78.6688,78.7096,78.6525,78.6933,6392.0
2017-07-11 10:40:00,96.59,96.6,96.55,96.58,4170.0,78.6851,78.6933,78.6525,78.677,4170.0
2017-07-11 10:50:00,96.57,96.63,96.55,96.63,13276.0,78.6688,78.7177,78.6525,78.7177,13276.0
2017-07-11 11:00:00,96.63,96.63,96.59,96.6,7714.0,78.7177,78.7177,78.6851,78.6933,7714.0
2017-07-11 11:10:00,96.58,96.59,96.43,96.44,8828.0,78.677,78.6851,78.5548,78.5629,8828.0
2017-07-11 11:20:00,96.44,96.44,96.03,96.14,28934.0,78.5629,78.5629,78.2289,78.3185,28934.0
2017-07-11 11:30:00,96.15,96.3,96.14,96.25,15590.0,78.3267,78.4489,78.3185,78.4082,15590.0
2017-07-11 11:40:00,96.25,96.32,96.2,96.31,20222.0,78.4082,78.4652,78.3674,78.457,20222.0
2017-07-11 11:50:00,96.32,96.41,96.32,96.39,9543.0,78.4652,78.5385,78.4652,78.5222,9543.0
2017-07-11 12:00:00,96.4,96.43,96.38,96.4,7703.0,78.5303,78.5548,78.5141,78.5303,7703.0
2017-07-11 12:10:00,96.41,96.42,96.33,96.33,13234.0,78.5385,78.5466,78.4733,78.4733,13234.0
2017-07-11 12:20:00,96.33,96.36,96.29,96.32,22858.0,78.4733,78.4978,78.4407,78.4652,22858.0
2017-07-11 12:30:00,96.33,96.35,96.3,96.31,2455.0,78.4733,78.4896,78.4489,78.457,2455.0
2017-07-11 12:40:00,96.31,96.38,96.29,96.36,14070.0,78.457,78.5141,78.4407,78.4978,14070.0
2017-07-11 12:50:00,96.36,96.41,96.35,96.39,11806.0,78.4978,78.5385,78.4896,78.5222,11806.0
2017-07-11 13:00:00,96.37,96.4,96.37,96.37,5526.0,78.5059,78.5303,78.5059,78.5059,5526.0
2017-07-11 13:10:00,96.37,96.39,96.35,96.38,5694.0,78.5059,78.5222,78.4896,78.5141,5694.0
2017-07-11 13:20:00,96.39,96.4,96.34,96.36,2154.0,78.5222,78.5303,78.4815,78.4978,2154.0
2017-07-11 13:30:00,96.34,96.35,96.3,96.35,10962.0,78.4815,78.4896,78.4489,78.4896,10962.0
2017-07-11 13:40:00,96.34,96.52,96.34,96.5,23616.0,78.4815,78.6281,78.4815,78.6118,23616.0
2017-07-11 13:50:00,96.52,96.53,96.5,96.52,14635.0,78.6281,78.6363,78.6118,78.6281,14635.0
2017-07-11 14:00:00,96.53,96.55,96.49,96.49,17818.0,78.6363,78.6525,78.6037,78.6037,17818.0
2017-07-11 14:10:00,96.49,96.51,96.47,96.47,6968.0,78.6037,78.62,78.5874,78.5874,6968.0
2017-07-11 14:20:00,96.45,96.52,96.44,96.51,17863.0,78.5711,78.6281,78.5629,78.62,17863.0
2017-07-11 14:30:00,96.51,96.52,96.47,96.48,14920.0,78.62,78.6281,78.5874,78.5955,14920.0
2017-07-11 14:40:00,96.48,96.5,96.45,96.45,15709.0,78.5955,78.6118,78.5711,78.5711,15709.0
2017-07-11 14:50:00,96.45,96.49,96.44,96.49,13273.0,78.5711,78.6037,78.5629,78.6037,13273.0
2017-07-11 15:00:00,96.48,96.49,96.44,96.48,15384.0,78.5955,78.6037,78.5629,78.5955,15384.0
2017-07-11 15:10:00,96.49,96.55,96.49,96.52,18405.0,78.6037,78.6525,78.6037,78.6281,18405.0
2017-07-11 15:20:00,96.53,96.54,96.5,96.52,5153.0,78.6363,78.6444,78.6118,78.6281,5153.0
2017-07-11 15:30:00,96.51,96.61,96.5,96.56,14759.0,78.62,78.7014,78.6118,78.6607,14759.0
2017-07-11 15:40:00,96.55,96.56,96.48,96.49,27797.0,78.6525,78.6607,78.5955,78.6037,27797.0
2017-07-11 15:50:00,96.48,96.51,96.46,96.46,22623.0,78.5955,78.62,78.5792,78.5792,22623.0
2017-07-12 09:30:00,96.85,97.03,96.85,96.99,39202.0,78.8969,79.0436,78.8969,79.011,39202.0
2017-07-12 09:40:00,97.01,97.06,96.99,97.04,35920.0,79.0273,79.068,79.011,79.0517,35920.0
2017-07-12 09:50:00,97.07,97.1,97.03,97.09,10333.0,79.0762,79.1006,79.0436,79.0924,10333.0
2017-07-12 10:00:00,97.11,97.14,97.04,97.11,73399.0,79.1087,79.1332,79.0517,79.1087,73399.0
2017-07-12 10:10:00,97.11,97.15,97.1,97.12,56247.0,79.1087,79.1413,79.1006,79.1169,56247.0
2017-07-12 10:20:00,97.11,97.15,97.09,97.1,16620.0,79.1087,79.1413,79.0924,79.1006,16620.0
2017-07-12 10:30:00,97.1,97.13,97.06,97.07,14212.0,79.1006,79.125,79.068,79.0762,14212.0
2017-07-12 10:40:00,97.05,97.05,96.96,97.04,6753.0,79.0599,79.0599,78.9865,79.0517,6753.0
2017-07-12 10:50:00,97.03,97.03,96.93,96.93,13751.0,79.0436,79.0436,78.9621,78.9621,13751.0
2017-07-12 11:00:00,96.92,96.97,96.89,96.91,8239.0,78.954,78.9947,78.9295,78.9458,8239.0
2017-07-12 11:10:00,96.91,96.98,96.91,96.98,3758.0,78.9458,79.0028,78.9458,79.0028,3758.0
2017-07-12 11:20:00,96.96,97.0,96.93,96.99,10084.0,78.9865,79.0191,78.9621,79.011,10084.0
2017-07-12 11:30:00,96.98,97.0,96.96,96.98,7654.0,79.0028,79.0191,78.9865,79.0028,7654.0
2017-07-12 11:40:00,96.96,96.97,96.93,96.97,4280.0,78.9865,78.9947,78.9621,78.9947,4280.0
2017-07-12 11:50:00,96.96,97.01,96.94,97.0,6610.0,78.9865,79.0273,78.9702,79.0191,6610.0
2017-07-12 12:00:00,96.99,97.07,96.98,97.07,10037.0,79.011,79.0762,79.0028,79.0762,10037.0
2017-07-12 12:10:00,97.06,97.07,96.9,96.94,24382.0,79.068,79.0762,78.9377,78.9702,24382.0
2017-07-12 12:20:00,96.96,97.0,96.95,96.99,10622.0,78.9865,79.0191,78.9784,79.011,10622.0
2017-07-12 12:30:00,97.0,97.0,96.96,96.97,6481.0,79.0191,79.0191,78.9865,78.9947,6481.0
2017-07-12 12:40:00,97.01,97.01,96.95,96.97,8777.0,79.0273,79.0273,78.9784,78.9947,8777.0
2017-07-12 12:50:00,96.98,97.01,96.96,97.01,18066.0,79.0028,79.0273,78.9865,79.0273,18066.0
2017-07-12 13:00:00,97.03,97.06,97.02,97.04,6568.0,79.0436,79.068,79.0354,79.0517,6568.0
2017-07-12 13:10:00,97.02,97.05,96.99,97.01,9456.0,79.0354,79.0599,79.011,79.0273,9456.0
2017-07-12 13:20:00,97.0,97.02,96.98,97.02,5151.0,79.0191,79.0354,79.0028,79.0354,5151.0
2017-07-12 13:30:00,97.01,97.04,97.01,97.03,20321.0,79.0273,79.0517,79.0273,79.0436,20321.0
2017-07-12 13:40:00,97.03,97.05,97.02,97.03,12852.0,79.0436,79.0599,79.0354,79.0436,12852.0
2017-07-12 13:50:00,97.03,97.06,97.01,97.06,10179.0,79.0436,79.068,79.0273,79.068,10179.0
2017-07-12 14:00:00,97.06,97.06,97.02,97.04,29436.0,79.068,79.068,79.0354,79.0517,29436.0
2017-07-12 14:10:00,97.04,97.12,97.02,97.08,21227.0,79.0517,79.1169,79.0354,79.0843,21227.0
2017-07-12 14:20:00,97.06,97.1,97.05,97.09,36333.0,79.068,79.1006,79.0599,79.0924,36333.0
2017-07-12 14:30:00,97.08,97.1,97.04,97.05,29283.0,79.0843,79.1006,79.0517,79.0599,29283.0
2017-07-12 14:40:00,97.06,97.07,97.02,97.03,12975.0,79.068,79.0762,79.0354,79.0436,12975.0
2017-07-12 14:50:00,97.05,97.08,97.04,97.04,6368.0,79.0599,79.0843,79.0517,79.0517,6368.0
2017-07-12 15:00:00,97.04,97.09,97.04,97.07,26001.0,79.0517,79.0924,79.0517,79.0762,26001.0
2017-07-12 15:10:00,97.06,97.08,97.03,97.04,18476.0,79.068,79.0843,79.0436,79.0517,18476.0
2017-07-12 15:20:00,97.06,97.09,97.06,97.08,19955.0,79.068,79.0924,79.068,79.0843,19955.0
2017-07-12 15:30:00,97.07,97.11,97.03,97.06,20768.0,79.0762,79.1087,79.0436,79.068,20768.0
2017-07-12 15:40:00,97.06,97.06,97.01,97.04,10679.0,79.068,79.068,79.0273,79.0517,10679.0
2017-07-12 15:50:00,97.02,97.05,96.98,97.01,41698.0,79.0354,79.0599,79.0028,79.0273,41698.0
2017-07-13 09:30:00,97.11,97.15,97.01,97.14,22990.0,79.1087,79.1413,79.0273,79.1332,22990.0
2017-07-13 09:40:00,97.13,97.14,97.02,97.04,53622.0,79.125,79.1332,79.0354,79.0517,53622.0
2017-07-13 09:50:00,97.04,97.09,97.04,97.06,27070.0,79.0517,79.0924,79.0517,79.068,27070.0
2017-07-13 10:00:00,97.05,97.08,97.01,97.07,38741.0,79.0599,79.0843,79.0273,79.0762,38741.0
2017-07-13 10:10:00,97.08,97.09,97.02,97.05,11303.0,79.0843,79.0924,79.0354,79.0599,11303.0
2017-07-13 10:20:00,97.05,97.07,96.96,96.96,13952.0,79.0599,79.0762,78.9865,78.9865,13952.0
2017-07-13 10:30:00,96.93,97.02,96.91,96.97,33647.0,78.9621,79.0354,78.9458,78.9947,33647.0
2017-07-13 10:40:00,96.98,97.01,96.96,96.98,17933.0,79.0028,79.0273,78.9865,79.0028,17933.0
2017-07-13 10:50:00,96.97,97.05,96.97,97.03,10280.0,78.9947,79.0599,78.9947,79.0436,10280.0
2017-07-13 11:00:00,97.03,97.08,97.02,97.05,16188.0,79.0436,79.0843,79.0354,79.0599,16188.0
2017-07-13 11:10:00,97.04,97.09,97.03,97.09,4809.0,79.0517,79.0924,79.0436,79.0924,4809.0
2017-07-13 11:20:00,97.08,97.13,97.08,97.1,22822.0,79.0843,79.125,79.0843,79.1006,22822.0
2017-07-13 11:30:00,97.11,97.13,97.09,97.1,9308.0,79.1087,79.125,79.0924,79.1006,9308.0
2017-07-13 11:40:00,97.11,97.15,97.08,97.15,13062.0,79.1087,79.1413,79.0843,79.1413,13062.0
2017-07-13 11:50:00,97.15,97.19,97.14,97.16,11128.0,79.1413,79.1739,79.1332,79.1495,11128.0
2017-07-13 12:00:00,97.16,97.16,97.13,97.14,5351.0,79.1495,79.1495,79.125,79.1332,5351.0
2017-07-13 12:10:00,97.14,97.18,97.13,97.16,6435.0,79.1332,79.1658,79.125,79.1495,6435.0
2017-07-13 12:20:00,97.17,97.19,97.16,97.16,7350.0,79.1576,79.1739,79.1495,79.1495,7350.0
2017-07-13 12:30:00,97.16,97.18,97.15,97.15,19078.0,79.1495,79.1658,79.1413,79.1413,19078.0
2017-07-13 12:40:00,97.16,97.16,97.12,97.14,9874.0,79.1495,79.1495,79.1169,79.1332,9874.0
2017-07-13 12:50:00,97.14,97.17,97.13,97.16,6794.0,79.1332,79.1576,79.125,79.1495,6794.0
2017-07-13 13:00:00,97.16,97.18,97.14,97.16,7673.0,79.1495,79.1658,79.1332,79.1495,7673.0
2017-07-13 13:10:00,97.15,97.16,97.12,97.14,16036.0,79.1413,79.1495,79.1169,79.1332,16036.0
2017-07-13 13:20:00,97.15,97.16,97.12,97.14,3571.0,79.1413,79.1495,79.1169,79.1332,3571.0
2017-07-13 13:30:00,97.13,97.16,97.12,97.15,2229.0,79.125,79.1495,79.1169,79.1413,2229.0
2017-07-13 13:40:00,97.16,97.18,97.14,97.16,10718.0,79.1495,79.1658,79.1332,79.1495,10718.0
2017-07-13 13:50:00,97.16,97.18,97.15,97.17,19204.0,79.1495,79.1658,79.1413,79.1576,19204.0
2017-07-13 14:00:00,97.18,97.18,97.13,97.14,16640.0,79.1658,79.1658,79.125,79.1332,16640.0
2017-07-13 14:10:00,97.15,97.16,97.12,97.15,9728.0,79.1413,79.1495,79.1169,79.1413,9728.0
2017-07-13 14:20:00,97.15,97.17,97.14,97.15,13335.0,79.1413,79.1576,79.1332,79.1413,13335.0
2017-07-13 14:30:00,97.15,97.18,97.14,97.16,34572.0,79.1413,79.1658,79.1332,79.1495,34572.0
2017-07-13 14:40:00,97.17,97.19,97.15,97.19,18107.0,79.1576,79.1739,79.1413,79.1739,18107.0
2017-07-13 14:50:00,97.18,97.19,97.17,97.19,14541.0,79.1658,79.1739,79.1576,79.1739,14541.0
2017-07-13 15:00:00,97.19,97.19,97.13,97.15,24157.0,79.1739,79.1739,79.125,79.1413,24157.0
2017-07-13 15:10:00,97.15,97.19,97.14,97.17,17047.0,79.1413,79.1739,79.1332,79.1576,17047.0
2017-07-13 15:20:00,97.16,97.18,97.15,97.18,7707.0,79.1495,79.1658,79.1413,79.1658,7707.0
2017-07-13 15:30:00,97.18,97.22,97.16,97.19,42594.0,79.1658,79.1983,79.1495,79.1739,42594.0
2017-07-13 15:40:00,97.21,97.23,97.18,97.23,22386.0,79.1902,79.2065,79.1658,79.2065,22386.0
2017-07-13 15:50:00,97.22,97.22,97.19,97.2,17141.0,79.1983,79.1983,79.1739,79.1821,17141.0
2017-07-14 09:30:00,97.11,97.14,96.95,97.13,26463.0,79.1087,79.1332,78.9784,79.125,26463.0
2017-07-14 09:40:00,97.14,97.24,97.12,97.21,38470.0,79.1332,79.2146,79.1169,79.1902,38470.0
2017-07-14 09:50:00,97.2,97.23,97.19,97.22,5860.0,79.1821,79.2065,79.1739,79.1983,5860.0
2017-07-14 10:00:00,97.21,97.21,97.15,97.17,45404.0,79.1902,79.1902,79.1413,79.1576,45404.0
2017-07-14 10:10:00,97.16,97.21,97.16,97.2,8368.0,79.1495,79.1902,79.1495,79.1821,8368.0
2017-07-14 10:20:00,97.2,97.24,97.19,97.22,10191.0,79.1821,79.2146,79.1739,79.1983,10191.0
2017-07-14 10:30:00,97.22,97.26,97.2,97.24,11944.0,79.1983,79.2309,79.1821,79.2146,11944.0
2017-07-14 10:40:00,97.24,97.25,97.23,97.24,15630.0,79.2146,79.2228,79.2065,79.2146,15630.0
2017-07-14 10:50:00,97.25,97.28,97.24,97.26,14797.0,79.2228,79.2472,79.2146,79.2309,14797.0
2017-07-14 11:00:00,97.24,97.24,97.17,97.21,9781.0,79.2146,79.2146,79.1576,79.1902,9781.0
2017-07-14 11:10:00,97.22,97.27,97.2,97.22,19902.0,79.1983,79.2391,79.1821,79.1983,19902.0
2017-07-14 11:20:00,97.21,97.24,97.19,97.21,13469.0,79.1902,79.2146,79.1739,79.1902,13469.0
2017-07-14 11:30:00,97.21,97.24,97.21,97.23,7388.0,79.1902,79.2146,79.1902,79.2065,7388.0
2017-07-14 11:40:00,97.24,97.27,97.23,97.26,15463.0,79.2146,79.2391,79.2065,79.2309,15463.0
2017-07-14 11:50:00,97.24,97.25,97.23,97.23,6619.0,79.2146,79.2228,79.2065,79.2065,6619.0
2017-07-14 12:00:00,97.25,97.25,97.21,97.23,6508.0,79.2228,79.2228,79.1902,79.2065,6508.0
2017-07-14 12:10:00,97.22,97.26,97.22,97.25,18351.0,79.1983,79.2309,79.1983,79.2228,18351.0
2017-07-14 12:20:00,97.27,97.3,97.24,97.28,11364.0,79.2391,79.2635,79.2146,79.2472,11364.0
2017-07-14 12:30:00,97.29,97.36,97.28,97.35,9624.0,79.2554,79.3124,79.2472,79.3042,9624.0
2017-07-14 12:40:00,97.35,97.38,97.35,97.37,4595.0,79.3042,79.3287,79.3042,79.3205,4595.0
2017-07-14 12:50:00,97.38,97.45,97.38,97.42,9539.0,79.3287,79.3857,79.3287,79.3613,9539.0
2017-07-14 13:00:00,97.41,97.48,97.4,97.46,6371.0,79.3531,79.4101,79.345,79.3939,6371.0
2017-07-14 13:10:00,97.45,97.49,97.45,97.49,11985.0,79.3857,79.4183,79.3857,79.4183,11985.0
2017-07-14 13:20:00,97.5,97.51,97.48,97.51,6318.0,79.4264,79.4346,79.4101,79.4346,6318.0
2017-07-14 13:30:00,97.51,97.52,97.45,97.45,18181.0,79.4346,79.4427,79.3857,79.3857,18181.0
2017-07-14 13:40:00,97.47,97.48,97.45,97.46,29474.0,79.402,79.4101,79.3857,79.3939,29474.0
2017-07-14 13:50:00,97.47,97.51,97.46,97.5,33395.0,79.402,79.4346,79.3939,79.4264,33395.0
2017-07-14 14:00:00,97.51,97.53,97.49,97.51,12257.0,79.4346,79.4509,79.4183,79.4346,12257.0
2017-07-14 14:10:00,97.52,97.57,97.51,97.57,275399.0,79.4427,79.4835,79.4346,79.4835,275399.0
2017-07-14 14:20:00,97.56,97.57,97.55,97.55,18497.0,79.4753,79.4835,79.4672,79.4672,18497.0
2017-07-14 14:30:00,97.54,97.55,97.53,97.55,7343.0,79.459,79.4672,79.4509,79.4672,7343.0
2017-07-14 14:40:00,97.54,97.56,97.54,97.55,17648.0,79.459,79.4753,79.459,79.4672,17648.0
2017-07-14 14:50:00,97.56,97.56,97.53,97.53,8128.0,79.4753,79.4753,79.4509,79.4509,8128.0
2017-07-14 15:00:00,97.53,97.58,97.53,97.57,19782.0,79.4509,79.4916,79.4509,79.4835,19782.0
2017-07-14 15:10:00,97.59,97.62,97.57,97.6,7707.0,79.4998,79.5242,79.4835,79.5079,7707.0
2017-07-14 15:20:00,97.63,97.68,97.62,97.67,66254.0,79.5323,79.5731,79.5242,79.5649,66254.0
2017-07-14 15:30:00,97.68,97.7,97.66,97.7,52291.0,79.5731,79.5894,79.5568,79.5894,52291.0
2017-07-14 15:40:00,97.71,97.72,97.63,97.64,30785.0,79.5975,79.6057,79.5323,79.5405,30785.0
2017-07-14 15:50:00,97.63,97.63,97.47,97.51,47862.0,79.5323,79.5323,79.402,79.4346,47862.0
2017-07-17 09:30:00,97.46,97.5,97.38,97.43,35288.0,79.3939,79.4264,79.3287,79.3694,35288.0
2017-07-17 09:40:00,97.44,97.47,97.37,97.43,27407.0,79.3776,79.402,79.3205,79.3694,27407.0
2017-07-17 09:50:00,97.42,97.46,97.42,97.45,5879.0,79.3613,79.3939,79.3613,79.3857,5879.0
2017-07-17 10:00:00,97.42,97.48,97.4,97.48,26461.0,79.3613,79.4101,79.345,79.4101,26461.0
2017-07-17 10:10:00,97.47,97.51,97.46,97.47,29016.0,79.402,79.4346,79.3939,79.402,29016.0
2017-07-17 10:20:00,97.49,97.51,97.47,97.48,35394.0,79.4183,79.4346,79.402,79.4101,35394.0
2017-07-17 10:30:00,97.48,97.52,97.46,97.51,15639.0,79.4101,79.4427,79.3939,79.4346,15639.0
2017-07-17 10:40:00,97.51,97.57,97.51,97.57,8966.0,79.4346,79.4835,79.4346,79.4835,8966.0
2017-07-17 10:50:00,97.57,97.61,97.53,97.6,8394.0,79.4835,79.5161,79.4509,79.5079,8394.0
2017-07-17 11:00:00,97.61,97.63,97.59,97.61,8626.0,79.5161,79.5323,79.4998,79.5161,8626.0
2017-07-17 11:10:00,97.62,97.64,97.59,97.59,10486.0,79.5242,79.5405,79.4998,79.4998,10486.0
2017-07-17 11:20:00,97.6,97.63,97.59,97.63,6766.0,79.5079,79.5323,79.4998,79.5323,6766.0
2017-07-17 11:30:00,97.62,97.62,97.52,97.54,15868.0,79.5242,79.5242,79.4427,79.459,15868.0
2017-07-17 11:40:00,97.52,97.56,97.51,97.56,7427.0,79.4427,79.4753,79.4346,79.4753,7427.0
2017-07-17 11:50:00,97.56,97.58,97.53,97.58,12534.0,79.4753,79.4916,79.4509,79.4916,12534.0
2017-07-17 12:00:00,97.58,97.62,97.57,97.62,4735.0,79.4916,79.5242,79.4835,79.5242,4735.0
2017-07-17 12:10:00,97.62,97.64,97.61,97.63,6954.0,79.5242,79.5405,79.5161,79.5323,6954.0
2017-07-17 12:20:00,97.62,97.63,97.58,97.62,12287.0,79.5242,79.5323,79.4916,79.5242,12287.0
2017-07-17 12:30:00,97.61,97.63,97.6,97.6,9409.0,79.5161,79.5323,79.5079,79.5079,9409.0
2017-07-17 12:40:00,97.61,97.61,97.58,97.59,4777.0,79.5161,79.5161,79.4916,79.4998,4777.0
2017-07-17 12:50:00,97.6,97.63,97.6,97.62,2811.0,79.5079,79.5323,79.5079,79.5242,2811.0
2017-07-17 13:00:00,97.62,97.64,97.6,97.63,8459.0,79.5242,79.5405,79.5079,79.5323,8459.0
2017-07-17 13:10:00,97.63,97.67,97.62,97.62,13934.0,79.5323,79.5649,79.5242,79.5242,13934.0
2017-07-17 13:20:00,97.61,97.61,97.59,97.59,15416.0,79.5161,79.5161,79.4998,79.4998,15416.0
2017-07-17 13:30:00,97.6,97.62,97.59,97.62,5086.0,79.5079,79.5242,79.4998,79.5242,5086.0
2017-07-17 13:40:00,97.62,97.63,97.59,97.6,6965.0,79.5242,79.5323,79.4998,79.5079,6965.0
2017-07-17 13:50:00,97.59,97.61,97.58,97.59,44620.0,79.4998,79.5161,79.4916,79.4998,44620.0
2017-07-17 14:00:00,97.6,97.61,97.58,97.58,7418.0,79.5079,79.5161,79.4916,79.4916,7418.0
2017-07-17 14:10:00,97.58,97.58,97.54,97.58,43426.0,79.4916,79.4916,79.459,79.4916,43426.0
2017-07-17 14:20:00,97.58,97.62,97.57,97.62,20241.0,79.4916,79.5242,79.4835,79.5242,20241.0
2017-07-17 14:30:00,97.62,97.62,97.57,97.6,16919.0,79.5242,79.5242,79.4835,79.5079,16919.0
2017-07-17 14:40:00,97.6,97.61,97.56,97.57,19039.0,79.5079,79.5161,79.4753,79.4835,19039.0
2017-07-17 14:50:00,97.58,97.58,97.54,97.56,9544.0,79.4916,79.4916,79.459,79.4753,9544.0
2017-07-17 15:00:00,97.56,97.56,97.49,97.5,11253.0,79.4753,79.4753,79.4183,79.4264,11253.0
2017-07-17 15:10:00,97.5,97.52,97.49,97.51,7788.0,79.4264,79.4427,79.4183,79.4346,7788.0
2017-07-17 15:20:00,97.5,97.51,97.46,97.47,7202.0,79.4264,79.4346,79.3939,79.402,7202.0
2017-07-17 15:30:00,97.47,97.52,97.46,97.51,11468.0,79.402,79.4427,79.3939,79.4346,11468.0
2017-07-17 15:40:00,97.51,97.52,97.49,97.49,60461.0,79.4346,79.4427,79.4183,79.4183,60461.0
2017-07-17 15:50:00,97.49,97.54,97.49,97.53,47070.0,79.4183,79.459,79.4183,79.4509,47070.0
2017-07-18 09:30:00,97.35,97.37,97.19,97.27,31623.0,79.3042,79.3205,79.1739,79.2391,31623.0
2017-07-18 09:40:00,97.29,97.31,97.23,97.31,9167.0,79.2554,79.2717,79.2065,79.2717,9167.0
2017-07-18 09:50:00,97.28,97.3,97.24,97.26,7935.0,79.2472,79.2635,79.2146,79.2309,7935.0
2017-07-18 10:00:00,97.27,97.28,97.22,97.27,23099.0,79.2391,79.2472,79.1983,79.2391,23099.0
2017-07-18 10:10:00,97.28,97.36,97.27,97.29,34685.0,79.2472,79.3124,79.2391,79.2554,34685.0
2017-07-18 10:20:00,97.26,97.29,97.24,97.25,26262.0,79.2309,79.2554,79.2146,79.2228,26262.0
2017-07-18 10:30:00,97.24,97.24,97.15,97.16,48648.0,79.2146,79.2146,79.1413,79.1495,48648.0
2017-07-18 10:40:00,97.15,97.15,97.02,97.09,25852.0,79.1413,79.1413,79.0354,79.0924,25852.0
2017-07-18 10:50:00,97.08,97.21,97.06,97.21,18270.0,79.0843,79.1902,79.068,79.1902,18270.0
2017-07-18 11:00:00,97.19,97.23,97.17,97.18,17852.0,79.1739,79.2065,79.1576,79.1658,17852.0
2017-07-18 11:10:00,97.16,97.2,97.16,97.18,10112.0,79.1495,79.1821,79.1495,79.1658,10112.0
2017-07-18 11:20:00,97.18,97.25,97.18,97.21,7017.0,79.1658,79.2228,79.1658,79.1902,7017.0
2017-07-18 11:30:00,97.23,97.28,97.23,97.23,7511.0,79.2065,79.2472,79.2065,79.2065,7511.0
2017-07-18 11:40:00,97.24,97.26,97.22,97.25,7079.0,79.2146,79.2309,79.1983,79.2228,7079.0
2017-07-18 11:50:00,97.24,97.29,97.23,97.26,7896.0,79.2146,79.2554,79.2065,79.2309,7896.0
2017-07-18 12:00:00,97.26,97.27,97.25,97.26,4617.0,79.2309,79.2391,79.2228,79.2309,4617.0
2017-07-18 12:10:00,97.27,97.27,97.2,97.23,35202.0,79.2391,79.2391,79.1821,79.2065,35202.0
2017-07-18 12:20:00,97.24,97.27,97.22,97.26,25656.0,79.2146,79.2391,79.1983,79.2309,25656.0
2017-07-18 12:30:00,97.24,97.27,97.23,97.27,13973.0,79.2146,79.2391,79.2065,79.2391,13973.0
2017-07-18 12:40:00,97.24,97.26,97.2,97.21,6269.0,79.2146,79.2309,79.1821,79.1902,6269.0
2017-07-18 12:50:00,97.2,97.21,97.17,97.18,22155.0,79.1821,79.1902,79.1576,79.1658,22155.0
2017-07-18 13:00:00,97.16,97.17,97.14,97.17,2585.0,79.1495,79.1576,79.1332,79.1576,2585.0
2017-07-18 13:10:00,97.17,97.2,97.16,97.2,3648.0,79.1576,79.1821,79.1495,79.1821,3648.0
2017-07-18 13:20:00,97.19,97.23,97.18,97.19,6182.0,79.1739,79.2065,79.1658,79.1739,6182.0
2017-07-18 13:30:00,97.2,97.26,97.19,97.25,4777.0,79.1821,79.2309,79.1739,79.2228,4777.0
2017-07-18 13:40:00,97.26,97.28,97.24,97.26,46585.0,79.2309,79.2472,79.2146,79.2309,46585.0
2017-07-18 13:50:00,97.26,97.28,97.24,97.25,16185.0,79.2309,79.2472,79.2146,79.2228,16185.0
2017-07-18 14:00:00,97.26,97.29,97.23,97.28,8058.0,79.2309,79.2554,79.2065,79.2472,8058.0
2017-07-18 14:10:00,97.29,97.3,97.26,97.27,15990.0,79.2554,79.2635,79.2309,79.2391,15990.0
2017-07-18 14:20:00,97.26,97.27,97.22,97.24,21817.0,79.2309,79.2391,79.1983,79.2146,21817.0
2017-07-18 14:30:00,97.25,97.28,97.24,97.27,9313.0,79.2228,79.2472,79.2146,79.2391,9313.0
2017-07-18 14:40:00,97.27,97.31,97.26,97.29,51555.0,79.2391,79.2717,79.2309,79.2554,51555.0
2017-07-18 14:50:00,97.3,97.3,97.26,97.27,40187.0,79.2635,79.2635,79.2309,79.2391,40187.0
2017-07-18 15:00:00,97.27,97.31,97.27,97.3,14872.0,79.2391,79.2717,79.2391,79.2635,14872.0
2017-07-18 15:10:00,97.3,97.33,97.28,97.33,8028.0,79.2635,79.288,79.2472,79.288,8028.0
2017-07-18 15:20:00,97.32,97.36,97.31,97.36,7024.0,79.2798,79.3124,79.2717,79.3124,7024.0
2017-07-18 15:30:00,97.35,97.36,97.3,97.34,11186.0,79.3042,79.3124,79.2635,79.2961,11186.0
2017-07-18 15:40:00,97.33,97.35,97.31,97.33,15490.0,79.288,79.3042,79.2717,79.288,15490.0
2017-07-18 15:50:00,97.34,97.38,97.33,97.36,25790.0,79.2961,79.3287,79.288,79.3124,25790.0
2017-07-19 09:30:00,97.47,97.54,97.41,97.5,22452.0,79.402,79.459,79.3531,79.4264,22452.0
2017-07-19 09:40:00,97.49,97.56,97.47,97.56,26559.0,79.4183,79.4753,79.402,79.4753,26559.0
2017-07-19 09:50:00,97.57,97.62,97.56,97.6,10300.0,79.4835,79.5242,79.4753,79.5079,10300.0
2017-07-19 10:00:00,97.61,97.66,97.61,97.61,60047.0,79.5161,79.5568,79.5161,79.5161,60047.0
2017-07-19 10:10:00,97.6,97.61,97.56,97.57,15541.0,79.5079,79.5161,79.4753,79.4835,15541.0
2017-07-19 10:20:00,97.57,97.6,97.55,97.57,33362.0,79.4835,79.5079,79.4672,79.4835,33362.0
2017-07-19 10:30:00,97.57,97.62,97.5,97.52,13109.0,79.4835,79.5242,79.4264,79.4427,13109.0
2017-07-19 10:40:00,97.52,97.57,97.5,97.55,21850.0,79.4427,79.4835,79.4264,79.4672,21850.0
2017-07-19 10:50:00,97.55,97.55,97.51,97.53,12259.0,79.4672,79.4672,79.4346,79.4509,12259.0
2017-07-19 11:00:00,97.53,97.59,97.53,97.56,16814.0,79.4509,79.4998,79.4509,79.4753,16814.0
2017-07-19 11:10:00,97.55,97.57,97.54,97.56,21272.0,79.4672,79.4835,79.459,79.4753,21272.0
2017-07-19 11:20:00,97.56,97.56,97.5,97.51,17461.0,79.4753,79.4753,79.4264,79.4346,17461.0
2017-07-19 11:30:00,97.52,97.57,97.52,97.56,18981.0,79.4427,79.4835,79.4427,79.4753,18981.0
2017-07-19 11:40:00,97.56,97.59,97.55,97.55,6332.0,79.4753,79.4998,79.4672,79.4672,6332.0
2017-07-19 11:50:00,97.56,97.56,97.52,97.54,23768.0,79.4753,79.4753,79.4427,79.459,23768.0
2017-07-19 12:00:00,97.55,97.58,97.54,97.55,6749.0,79.4672,79.4916,79.459,79.4672,6749.0
2017-07-19 12:10:00,97.54,97.59,97.52,97.57,26454.0,79.459,79.4998,79.4427,79.4835,26454.0
2017-07-19 12:20:00,97.57,97.59,97.56,97.56,10197.0,79.4835,79.4998,79.4753,79.4753,10197.0
2017-07-19 12:30:00,97.56,97.57,97.54,97.56,7477.0,79.4753,79.4835,79.459,79.4753,7477.0
2017-07-19 12:40:00,97.56,97.57,97.52,97.55,8391.0,79.4753,79.4835,79.4427,79.4672,8391.0
2017-07-19 12:50:00,97.53,97.56,97.53,97.55,16714.0,79.4509,79.4753,79.4509,79.4672,16714.0
2017-07-19 13:00:00,97.54,97.57,97.54,97.56,11221.0,79.459,79.4835,79.459,79.4753,11221.0
2017-07-19 13:10:00,97.56,97.59,97.55,97.58,34073.0,79.4753,79.4998,79.4672,79.4916,34073.0
2017-07-19 13:20:00,97.58,97.61,97.58,97.61,13392.0,79.4916,79.5161,79.4916,79.5161,13392.0
2017-07-19 13:30:00,97.59,97.6,97.57,97.6,14447.0,79.4998,79.5079,79.4835,79.5079,14447.0
2017-07-19 13:40:00,97.6,97.65,97.59,97.65,24789.0,79.5079,79.5486,79.4998,79.5486,24789.0
2017-07-19 13:50:00,97.66,97.67,97.65,97.65,24179.0,79.5568,79.5649,79.5486,79.5486,24179.0
2017-07-19 14:00:00,97.66,97.67,97.64,97.67,26733.0,79.5568,79.5649,79.5405,79.5649,26733.0
2017-07-19 14:10:00,97.67,97.7,97.66,97.68,28571.0,79.5649,79.5894,79.5568,79.5731,28571.0
2017-07-19 14:20:00,97.68,97.68,97.66,97.68,37018.0,79.5731,79.5731,79.5568,79.5731,37018.0
2017-07-19 14:30:00,97.68,97.7,97.67,97.69,16295.0,79.5731,79.5894,79.5649,79.5812,16295.0
2017-07-19 14:40:00,97.69,97.7,97.68,97.68,17253.0,79.5812,79.5894,79.5731,79.5731,17253.0
2017-07-19 14:50:00,97.69,97.7,97.68,97.68,23248.0,79.5812,79.5894,79.5731,79.5731,23248.0
2017-07-19 15:00:00,97.68,97.69,97.66,97.69,137005.0,79.5731,79.5812,79.5568,79.5812,137005.0
2017-07-19 15:10:00,97.69,97.73,97.66,97.72,150951.0,79.5812,79.6138,79.5568,79.6057,150951.0
2017-07-19 15:20:00,97.72,97.75,97.71,97.75,15326.0,79.6057,79.6301,79.5975,79.6301,15326.0
2017-07-19 15:30:00,97.75,97.77,97.73,97.73,10825.0,79.6301,79.6464,79.6138,79.6138,10825.0
2017-07-19 15:40:00,97.73,97.76,97.72,97.76,33092.0,79.6138,79.6382,79.6057,79.6382,33092.0
2017-07-19 15:50:00,97.76,97.78,97.72,97.78,19214.0,79.6382,79.6545,79.6057,79.6545,19214.0
2017-07-20 09:30:00,97.94,97.94,97.84,97.88,31535.0,79.7849,79.7849,79.7034,79.736,31535.0
2017-07-20 09:40:00,97.88,97.91,97.85,97.85,53173.0,79.736,79.7604,79.7116,79.7116,53173.0
2017-07-20 09:50:00,97.85,97.95,97.84,97.94,7639.0,79.7116,79.793,79.7034,79.7849,7639.0
2017-07-20 10:00:00,97.94,97.98,97.93,97.95,11733.0,79.7849,79.8175,79.7767,79.793,11733.0
2017-07-20 10:10:00,97.95,97.96,97.89,97.9,29147.0,79.793,79.8012,79.7441,79.7523,29147.0
2017-07-20 10:20:00,97.91,97.94,97.88,97.91,15205.0,79.7604,79.7849,79.736,79.7604,15205.0
2017-07-20 10:30:00,97.92,97.93,97.7,97.72,40097.0,79.7686,79.7767,79.5894,79.6057,40097.0
2017-07-20 10:40:00,97.7,97.84,97.66,97.83,14985.0,79.5894,79.7034,79.5568,79.6953,14985.0
2017-07-20 10:50:00,97.83,97.94,97.8,97.92,27625.0,79.6953,79.7849,79.6708,79.7686,27625.0
2017-07-20 11:00:00,97.91,97.96,97.85,97.85,15188.0,79.7604,79.8012,79.7116,79.7116,15188.0
2017-07-20 11:10:00,97.84,97.85,97.78,97.78,17139.0,79.7034,79.7116,79.6545,79.6545,17139.0
2017-07-20 11:20:00,97.79,97.82,97.73,97.76,11879.0,79.6627,79.6871,79.6138,79.6382,11879.0
2017-07-20 11:30:00,97.75,97.76,97.66,97.66,12981.0,79.6301,79.6382,79.5568,79.5568,12981.0
2017-07-20 11:40:00,97.69,97.78,97.67,97.76,31506.0,79.5812,79.6545,79.5649,79.6382,31506.0
2017-07-20 11:50:00,97.77,97.8,97.76,97.79,5720.0,79.6464,79.6708,79.6382,79.6627,5720.0
2017-07-20 12:00:00,97.78,97.79,97.76,97.79,4788.0,79.6545,79.6627,79.6382,79.6627,4788.0
2017-07-20 12:10:00,97.78,97.84,97.78,97.84,5097.0,79.6545,79.7034,79.6545,79.7034,5097.0
2017-07-20 12:20:00,97.84,97.89,97.84,97.88,9737.0,79.7034,79.7441,79.7034,79.736,9737.0
2017-07-20 12:30:00,97.89,97.92,97.88,97.9,5851.0,79.7441,79.7686,79.736,79.7523,5851.0
2017-07-20 12:40:00,97.9,97.93,97.9,97.91,7422.0,79.7523,79.7767,79.7523,79.7604,7422.0
2017-07-20 12:50:00,97.93,97.93,97.91,97.93,10864.0,79.7767,79.7767,79.7604,79.7767,10864.0
2017-07-20 13:00:00,97.92,97.95,97.9,97.94,8494.0,79.7686,79.793,79.7523,79.7849,8494.0
2017-07-20 13:10:00,97.95,97.97,97.92,97.96,4121.0,79.793,79.8093,79.7686,79.8012,4121.0
2017-07-20 13:20:00,97.97,97.97,97.95,97.97,26909.0,79.8093,79.8093,79.793,79.8093,26909.0
2017-07-20 13:30:00,97.96,97.99,97.95,97.98,39296.0,79.8012,79.8256,79.793,79.8175,39296.0
2017-07-20 13:40:00,97.98,98.01,97.97,98.01,22084.0,79.8175,79.8419,79.8093,79.8419,22084.0
2017-07-20 13:50:00,97.99,97.99,97.95,97.97,25517.0,79.8256,79.8256,79.793,79.8093,25517.0
2017-07-20 14:00:00,97.96,97.98,97.95,97.96,11719.0,79.8012,79.8175,79.793,79.8012,11719.0
2017-07-20 14:10:00,97.96,97.97,97.95,97.95,9571.0,79.8012,79.8093,79.793,79.793,9571.0
2017-07-20 14:20:00,97.94,97.96,97.93,97.96,28869.0,79.7849,79.8012,79.7767,79.8012,28869.0
2017-07-20 14:30:00,97.95,97.96,97.91,97.91,30465.0,79.793,79.8012,79.7604,79.7604,30465.0
2017-07-20 14:40:00,97.92,97.98,97.91,97.96,13050.0,79.7686,79.8175,79.7604,79.8012,13050.0
2017-07-20 14:50:00,97.96,97.99,97.95,97.99,12104.0,79.8012,79.8256,79.793,79.8256,12104.0
2017-07-20 15:00:00,97.98,98.0,97.95,97.97,5972.0,79.8175,79.8338,79.793,79.8093,5972.0
2017-07-20 15:10:00,97.97,97.99,97.96,97.96,18025.0,79.8093,79.8256,79.8012,79.8012,18025.0
2017-07-20 15:20:00,97.95,98.0,97.94,97.98,12015.0,79.793,79.8338,79.7849,79.8175,12015.0
2017-07-20 15:30:00,97.99,98.0,97.93,97.94,11462.0,79.8256,79.8338,79.7767,79.7849,11462.0
2017-07-20 15:40:00,97.93,97.96,97.91,97.92,11863.0,79.7767,79.8012,79.7604,79.7686,11863.0
2017-07-20 15:50:00,97.92,97.92,97.83,97.88,30463.0,79.7686,79.7686,79.6953,79.736,30463.0
2017-07-21 09:30:00,97.59,97.81,97.51,97.54,30533.0,79.4998,79.679,79.4346,79.459,30533.0
2017-07-21 09:40:00,97.54,97.61,97.5,97.56,41532.0,79.459,79.5161,79.4264,79.4753,41532.0
2017-07-21 09:50:00,97.51,97.54,97.45,97.46,19870.0,79.4346,79.459,79.3857,79.3939,19870.0
2017-07-21 10:00:00,97.45,97.45,97.37,97.4,44269.0,79.3857,79.3857,79.3205,79.345,44269.0
2017-07-21 10:10:00,97.42,97.48,97.39,97.45,19305.0,79.3613,79.4101,79.3368,79.3857,19305.0
2017-07-21 10:20:00,97.45,97.54,97.43,97.53,55611.0,79.3857,79.459,79.3694,79.4509,55611.0
2017-07-21 10:30:00,97.51,97.52,97.5,97.51,6365.0,79.4346,79.4427,79.4264,79.4346,6365.0
2017-07-21 10:40:00,97.5,97.52,97.47,97.51,14977.0,79.4264,79.4427,79.402,79.4346,14977.0
2017-07-21 10:50:00,97.51,97.51,97.43,97.45,6819.0,79.4346,79.4346,79.3694,79.3857,6819.0
2017-07-21 11:00:00,97.44,97.5,97.43,97.49,18877.0,79.3776,79.4264,79.3694,79.4183,18877.0
2017-07-21 11:10:00,97.49,97.57,97.49,97.57,11809.0,79.4183,79.4835,79.4183,79.4835,11809.0
2017-07-21 11:20:00,97.56,97.57,97.53,97.56,5998.0,79.4753,79.4835,79.4509,79.4753,5998.0
2017-07-21 11:30:00,97.56,97.61,97.54,97.59,5934.0,79.4753,79.5161,79.459,79.4998,5934.0
2017-07-21 11:40:00,97.59,97.61,97.57,97.57,10362.0,79.4998,79.5161,79.4835,79.4835,10362.0
2017-07-21 11:50:00,97.58,97.64,97.57,97.64,88642.0,79.4916,79.5405,79.4835,79.5405,88642.0
2017-07-21 12:00:00,97.64,97.68,97.63,97.66,100682.0,79.5405,79.5731,79.5323,79.5568,100682.0
2017-07-21 12:10:00,97.65,97.65,97.6,97.61,9360.0,79.5486,79.5486,79.5079,79.5161,9360.0
2017-07-21 12:20:00,97.6,97.62,97.56,97.6,6269.0,79.5079,79.5242,79.4753,79.5079,6269.0
2017-07-21 12:30:00,97.59,97.61,97.56,97.61,6443.0,79.4998,79.5161,79.4753,79.5161,6443.0
2017-07-21 12:40:00,97.61,97.65,97.61,97.65,9754.0,79.5161,79.5486,79.5161,79.5486,9754.0
2017-07-21 12:50:00,97.64,97.65,97.6,97.61,2830.0,79.5405,79.5486,79.5079,79.5161,2830.0
2017-07-21 13:00:00,97.62,97.67,97.61,97.66,11376.0,79.5242,79.5649,79.5161,79.5568,11376.0
2017-07-21 13:10:00,97.68,97.68,97.67,97.67,8153.0,79.5731,79.5731,79.5649,79.5649,8153.0
2017-07-21 13:20:00,97.67,97.67,97.63,97.64,5226.0,79.5649,79.5649,79.5323,79.5405,5226.0
2017-07-21 13:30:00,97.66,97.66,97.62,97.64,18656.0,79.5568,79.5568,79.5242,79.5405,18656.0
2017-07-21 13:40:00,97.65,97.67,97.62,97.64,6659.0,79.5486,79.5649,79.5242,79.5405,6659.0
2017-07-21 13:50:00,97.63,97.64,97.61,97.64,16843.0,79.5323,79.5405,79.5161,79.5405,16843.0
2017-07-21 14:00:00,97.65,97.65,97.6,97.6,21085.0,79.5486,79.5486,79.5079,79.5079,21085.0
2017-07-21 14:10:00,97.6,97.62,97.56,97.61,22034.0,79.5079,79.5242,79.4753,79.5161,22034.0
2017-07-21 14:20:00,97.62,97.63,97.6,97.61,6370.0,79.5242,79.5323,79.5079,79.5161,6370.0
2017-07-21 14:30:00,97.61,97.64,97.6,97.62,11453.0,79.5161,79.5405,79.5079,79.5242,11453.0
2017-07-21 14:40:00,97.62,97.64,97.61,97.61,47069.0,79.5242,79.5405,79.5161,79.5161,47069.0
2017-07-21 14:50:00,97.62,97.64,97.6,97.61,35761.0,79.5242,79.5405,79.5079,79.5161,35761.0
2017-07-21 15:00:00,97.61,97.63,97.57,97.57,12150.0,79.5161,79.5323,79.4835,79.4835,12150.0
2017-07-21 15:10:00,97.58,97.59,97.56,97.57,19239.0,79.4916,79.4998,79.4753,79.4835,19239.0
2017-07-21 15:20:00,97.57,97.57,97.52,97.55,7988.0,79.4835,79.4835,79.4427,79.4672,7988.0
2017-07-21 15:30:00,97.55,97.58,97.55,97.58,7249.0,79.4672,79.4916,79.4672,79.4916,7249.0
2017-07-21 15:40:00,97.58,97.65,97.57,97.63,17836.0,79.4916,79.5486,79.4835,79.5323,17836.0
2017-07-21 15:50:00,97.64,97.7,97.63,97.69,33297.0,79.5405,79.5894,79.5323,79.5812,33297.0
2017-07-24 09:30:00,97.67,97.67,97.57,97.6,75129.0,79.5649,79.5649,79.4835,79.5079,75129.0
2017-07-24 09:40:00,97.57,97.58,97.5,97.55,12735.0,79.4835,79.4916,79.4264,79.4672,12735.0
2017-07-24 09:50:00,97.55,97.6,97.54,97.57,7391.0,79.4672,79.5079,79.459,79.4835,7391.0
2017-07-24 10:00:00,97.56,97.57,97.51,97.51,4578.0,79.4753,79.4835,79.4346,79.4346,4578.0
2017-07-24 10:10:00,97.55,97.56,97.48,97.52,53478.0,79.4672,79.4753,79.4101,79.4427,53478.0
2017-07-24 10:20:00,97.52,97.54,97.46,97.47,13749.0,79.4427,79.459,79.3939,79.402,13749.0
2017-07-24 10:30:00,97.46,97.47,97.42,97.46,6235.0,79.3939,79.402,79.3613,79.3939,6235.0
2017-07-24 10:40:00,97.45,97.51,97.45,97.49,27713.0,79.3857,79.4346,79.3857,79.4183,27713.0
2017-07-24 10:50:00,97.48,97.49,97.42,97.42,41399.0,79.4101,79.4183,79.3613,79.3613,41399.0
2017-07-24 11:00:00,97.43,97.46,97.42,97.46,9589.0,79.3694,79.3939,79.3613,79.3939,9589.0
2017-07-24 11:10:00,97.44,97.46,97.41,97.45,12197.0,79.3776,79.3939,79.3531,79.3857,12197.0
2017-07-24 11:20:00,97.45,97.45,97.39,97.43,13894.0,79.3857,79.3857,79.3368,79.3694,13894.0
2017-07-24 11:30:00,97.45,97.47,97.44,97.47,10209.0,79.3857,79.402,79.3776,79.402,10209.0
2017-07-24 11:40:00,97.48,97.49,97.45,97.48,6539.0,79.4101,79.4183,79.3857,79.4101,6539.0
2017-07-24 11:50:00,97.48,97.5,97.44,97.49,6736.0,79.4101,79.4264,79.3776,79.4183,6736.0
2017-07-24 12:00:00,97.5,97.51,97.48,97.48,5670.0,79.4264,79.4346,79.4101,79.4101,5670.0
2017-07-24 12:10:00,97.49,97.5,97.46,97.48,14767.0,79.4183,79.4264,79.3939,79.4101,14767.0
2017-07-24 12:20:00,97.47,97.52,97.47,97.51,5688.0,79.402,79.4427,79.402,79.4346,5688.0
2017-07-24 12:30:00,97.51,97.51,97.47,97.5,5108.0,79.4346,79.4346,79.402,79.4264,5108.0
2017-07-24 12:40:00,97.5,97.51,97.48,97.48,9813.0,79.4264,79.4346,79.4101,79.4101,9813.0
2017-07-24 12:50:00,97.48,97.5,97.47,97.5,3474.0,79.4101,79.4264,79.402,79.4264,3474.0
2017-07-24 13:00:00,97.5,97.52,97.49,97.5,30923.0,79.4264,79.4427,79.4183,79.4264,30923.0
2017-07-24 13:10:00,97.51,97.51,97.46,97.47,3438.0,79.4346,79.4346,79.3939,79.402,3438.0
2017-07-24 13:20:00,97.49,97.49,97.46,97.49,6172.0,79.4183,79.4183,79.3939,79.4183,6172.0
2017-07-24 13:30:00,97.48,97.5,97.46,97.49,9836.0,79.4101,79.4264,79.3939,79.4183,9836.0
2017-07-24 13:40:00,97.5,97.51,97.49,97.49,17152.0,79.4264,79.4346,79.4183,79.4183,17152.0
2017-07-24 13:50:00,97.51,97.52,97.47,97.51,20339.0,79.4346,79.4427,79.402,79.4346,20339.0
2017-07-24 14:00:00,97.5,97.55,97.49,97.54,13207.0,79.4264,79.4672,79.4183,79.459,13207.0
2017-07-24 14:10:00,97.55,97.56,97.53,97.54,17859.0,79.4672,79.4753,79.4509,79.459,17859.0
2017-07-24 14:20:00,97.54,97.56,97.53,97.53,13416.0,79.459,79.4753,79.4509,79.4509,13416.0
2017-07-24 14:30:00,97.53,97.56,97.52,97.54,21547.0,79.4509,79.4753,79.4427,79.459,21547.0
2017-07-24 14:40:00,97.53,97.55,97.52,97.54,20643.0,79.4509,79.4672,79.4427,79.459,20643.0
2017-07-24 14:50:00,97.54,97.57,97.52,97.53,14630.0,79.459,79.4835,79.4427,79.4509,14630.0
2017-07-24 15:00:00,97.55,97.56,97.53,97.54,17810.0,79.4672,79.4753,79.4509,79.459,17810.0
2017-07-24 15:10:00,97.53,97.54,97.5,97.53,22484.0,79.4509,79.459,79.4264,79.4509,22484.0
2017-07-24 15:20:00,97.53,97.58,97.53,97.58,15773.0,79.4509,79.4916,79.4509,79.4916,15773.0
2017-07-24 15:30:00,97.58,97.58,97.54,97.55,14934.0,79.4916,79.4916,79.459,79.4672,14934.0
2017-07-24 15:40:00,97.55,97.58,97.54,97.54,28557.0,79.4672,79.4916,79.459,79.459,28557.0
2017-07-24 15:50:00,97.54,97.54,97.46,97.5,37318.0,79.459,79.459,79.3939,79.4264,37318.0
2017-07-25 09:30:00,98.06,98.12,98.01,98.02,59442.0,79.8826,79.9315,79.8419,79.8501,59442.0
2017-07-25 09:40:00,98.01,98.1,98.01,98.04,30329.0,79.8419,79.9152,79.8419,79.8663,30329.0
2017-07-25 09:50:00,98.06,98.07,97.97,97.97,9836.0,79.8826,79.8908,79.8093,79.8093,9836.0
2017-07-25 10:00:00,98.0,98.0,97.88,97.88,34694.0,79.8338,79.8338,79.736,79.736,34694.0
2017-07-25 10:10:00,97.9,97.97,97.84,97.97,9248.0,79.7523,79.8093,79.7034,79.8093,9248.0
2017-07-25 10:20:00,97.99,98.03,97.99,98.01,19217.0,79.8256,79.8582,79.8256,79.8419,19217.0
2017-07-25 10:30:00,98.02,98.07,98.0,98.05,16505.0,79.8501,79.8908,79.8338,79.8745,16505.0
2017-07-25 10:40:00,98.04,98.09,98.04,98.08,10169.0,79.8663,79.9071,79.8663,79.8989,10169.0
2017-07-25 10:50:00,98.08,98.1,98.06,98.09,21219.0,79.8989,79.9152,79.8826,79.9071,21219.0
2017-07-25 11:00:00,98.09,98.1,98.07,98.09,12314.0,79.9071,79.9152,79.8908,79.9071,12314.0
2017-07-25 11:10:00,98.12,98.16,98.09,98.14,28187.0,79.9315,79.9641,79.9071,79.9478,28187.0
2017-07-25 11:20:00,98.14,98.16,98.13,98.15,9852.0,79.9478,79.9641,79.9397,79.956,9852.0
2017-07-25 11:30:00,98.14,98.15,98.11,98.13,5064.0,79.9478,79.956,79.9234,79.9397,5064.0
2017-07-25 11:40:00,98.13,98.15,98.12,98.12,44030.0,79.9397,79.956,79.9315,79.9315,44030.0
2017-07-25 11:50:00,98.14,98.17,98.14,98.16,7590.0,79.9478,79.9722,79.9478,79.9641,7590.0
2017-07-25 12:00:00,98.16,98.2,98.15,98.18,5340.0,79.9641,79.9967,79.956,79.9804,5340.0
2017-07-25 12:10:00,98.17,98.17,98.14,98.15,15305.0,79.9722,79.9722,79.9478,79.956,15305.0
2017-07-25 12:20:00,98.14,98.17,98.13,98.16,5696.0,79.9478,79.9722,79.9397,79.9641,5696.0
2017-07-25 12:30:00,98.17,98.18,98.13,98.15,10636.0,79.9722,79.9804,79.9397,79.956,10636.0
2017-07-25 12:40:00,98.14,98.15,98.12,98.13,10522.0,79.9478,79.956,79.9315,79.9397,10522.0
2017-07-25 12:50:00,98.13,98.14,98.09,98.13,4014.0,79.9397,79.9478,79.9071,79.9397,4014.0
2017-07-25 13:00:00,98.12,98.14,98.1,98.14,15610.0,79.9315,79.9478,79.9152,79.9478,15610.0
2017-07-25 13:10:00,98.13,98.13,98.1,98.11,10599.0,79.9397,79.9397,79.9152,79.9234,10599.0
2017-07-25 13:20:00,98.1,98.11,98.08,98.1,5795.0,79.9152,79.9234,79.8989,79.9152,5795.0
2017-07-25 13:30:00,98.1,98.13,98.08,98.13,26405.0,79.9152,79.9397,79.8989,79.9397,26405.0
2017-07-25 13:40:00,98.14,98.14,98.08,98.09,6389.0,79.9478,79.9478,79.8989,79.9071,6389.0
2017-07-25 13:50:00,98.08,98.09,98.05,98.06,19537.0,79.8989,79.9071,79.8745,79.8826,19537.0
2017-07-25 14:00:00,98.07,98.09,98.07,98.09,4126.0,79.8908,79.9071,79.8908,79.9071,4126.0
2017-07-25 14:10:00,98.07,98.11,98.06,98.08,20637.0,79.8908,79.9234,79.8826,79.8989,20637.0
2017-07-25 14:20:00,98.08,98.12,98.08,98.11,9840.0,79.8989,79.9315,79.8989,79.9234,9840.0
2017-07-25 14:30:00,98.11,98.12,98.06,98.1,14726.0,79.9234,79.9315,79.8826,79.9152,14726.0
2017-07-25 14:40:00,98.09,98.1,98.05,98.05,16746.0,79.9071,79.9152,79.8745,79.8745,16746.0
2017-07-25 14:50:00,98.07,98.09,98.05,98.07,13581.0,79.8908,79.9071,79.8745,79.8908,13581.0
2017-07-25 15:00:00,98.08,98.11,98.06,98.08,166190.0,79.8989,79.9234,79.8826,79.8989,166190.0
2017-07-25 15:10:00,98.08,98.09,98.05,98.06,31461.0,79.8989,79.9071,79.8745,79.8826,31461.0
2017-07-25 15:20:00,98.06,98.07,97.99,98.02,19569.0,79.8826,79.8908,79.8256,79.8501,19569.0
2017-07-25 15:30:00,98.03,98.06,98.02,98.05,15060.0,79.8582,79.8826,79.8501,79.8745,15060.0
2017-07-25 15:40:00,98.05,98.05,98.01,98.04,8822.0,79.8745,79.8745,79.8419,79.8663,8822.0
2017-07-25 15:50:00,98.03,98.04,97.96,98.0,134916.0,79.8582,79.8663,79.8012,79.8338,134916.0
2017-07-26 09:30:00,98.21,98.21,98.03,98.1,39308.0,80.0048,80.0048,79.8582,79.9152,39308.0
2017-07-26 09:40:00,98.07,98.07,98.01,98.06,34645.0,79.8908,79.8908,79.8419,79.8826,34645.0
2017-07-26 09:50:00,98.06,98.09,98.01,98.01,6740.0,79.8826,79.9071,79.8419,79.8419,6740.0
2017-07-26 10:00:00,98.01,98.07,98.01,98.03,26786.0,79.8419,79.8908,79.8419,79.8582,26786.0
2017-07-26 10:10:00,98.02,98.06,98.0,98.06,45646.0,79.8501,79.8826,79.8338,79.8826,45646.0
2017-07-26 10:20:00,98.05,98.06,97.92,97.97,12586.0,79.8745,79.8826,79.7686,79.8093,12586.0
2017-07-26 10:30:00,97.97,98.04,97.96,98.02,3150.0,79.8093,79.8663,79.8012,79.8501,3150.0
2017-07-26 10:40:00,98.03,98.03,97.94,97.94,5567.0,79.8582,79.8582,79.7849,79.7849,5567.0
2017-07-26 10:50:00,97.94,97.98,97.91,97.96,10895.0,79.7849,79.8175,79.7604,79.8012,10895.0
2017-07-26 11:00:00,97.97,97.98,97.95,97.96,5276.0,79.8093,79.8175,79.793,79.8012,5276.0
2017-07-26 11:10:00,97.96,98.0,97.95,97.98,13095.0,79.8012,79.8338,79.793,79.8175,13095.0
2017-07-26 11:20:00,97.99,98.01,97.98,98.0,5784.0,79.8256,79.8419,79.8175,79.8338,5784.0
2017-07-26 11:30:00,98.01,98.02,98.0,98.0,12378.0,79.8419,79.8501,79.8338,79.8338,12378.0
2017-07-26 11:40:00,98.0,98.03,97.99,98.03,9995.0,79.8338,79.8582,79.8256,79.8582,9995.0
2017-07-26 11:50:00,98.03,98.04,97.99,98.01,7463.0,79.8582,79.8663,79.8256,79.8419,7463.0
2017-07-26 12:00:00,98.0,98.02,97.99,98.02,23301.0,79.8338,79.8501,79.8256,79.8501,23301.0
2017-07-26 12:10:00,98.02,98.04,98.01,98.03,5016.0,79.8501,79.8663,79.8419,79.8582,5016.0
2017-07-26 12:20:00,98.03,98.03,98.0,98.0,6306.0,79.8582,79.8582,79.8338,79.8338,6306.0
2017-07-26 12:30:00,98.01,98.02,97.98,98.01,4714.0,79.8419,79.8501,79.8175,79.8419,4714.0
2017-07-26 12:40:00,98.01,98.03,98.01,98.02,6993.0,79.8419,79.8582,79.8419,79.8501,6993.0
2017-07-26 12:50:00,98.0,98.02,97.98,97.98,632878.0,79.8338,79.8501,79.8175,79.8175,632878.0
2017-07-26 13:00:00,97.97,97.97,97.92,97.94,9136.0,79.8093,79.8093,79.7686,79.7849,9136.0
2017-07-26 13:10:00,97.94,97.95,97.92,97.94,6922.0,79.7849,79.793,79.7686,79.7849,6922.0
2017-07-26 13:20:00,97.95,97.95,97.88,97.88,18517.0,79.793,79.793,79.736,79.736,18517.0
2017-07-26 13:30:00,97.88,97.89,97.87,97.89,5068.0,79.736,79.7441,79.7279,79.7441,5068.0
2017-07-26 13:40:00,97.89,97.91,97.88,97.91,9128.0,79.7441,79.7604,79.736,79.7604,9128.0
2017-07-26 13:50:00,97.92,97.93,97.87,97.87,60116.0,79.7686,79.7767,79.7279,79.7279,60116.0
2017-07-26 14:00:00,97.88,97.98,97.88,97.97,21201.0,79.736,79.8175,79.736,79.8093,21201.0
2017-07-26 14:10:00,97.96,97.97,97.92,97.97,6278.0,79.8012,79.8093,79.7686,79.8093,6278.0
2017-07-26 14:20:00,97.95,98.01,97.94,97.99,8454.0,79.793,79.8419,79.7849,79.8256,8454.0
2017-07-26 14:30:00,97.99,98.0,97.97,97.98,20119.0,79.8256,79.8338,79.8093,79.8175,20119.0
2017-07-26 14:40:00,97.98,97.98,97.94,97.97,17327.0,79.8175,79.8175,79.7849,79.8093,17327.0
2017-07-26 14:50:00,97.97,97.97,97.88,97.89,12314.0,79.8093,79.8093,79.736,79.7441,12314.0
2017-07-26 15:00:00,97.86,97.91,97.86,97.89,16527.0,79.7197,79.7604,79.7197,79.7441,16527.0
2017-07-26 15:10:00,97.89,97.89,97.84,97.86,32291.0,79.7441,79.7441,79.7034,79.7197,32291.0
2017-07-26 15:20:00,97.86,97.86,97.83,97.85,13810.0,79.7197,79.7197,79.6953,79.7116,13810.0
2017-07-26 15:30:00,97.85,97.86,97.83,97.84,17660.0,79.7116,79.7197,79.6953,79.7034,17660.0
2017-07-26 15:40:00,97.83,97.85,97.72,97.72,49978.0,79.6953,79.7116,79.6057,79.6057,49978.0
2017-07-26 15:50:00,97.7,97.81,97.69,97.81,14563.0,79.5894,79.679,79.5812,79.679,14563.0
2017-07-27 09:30:00,97.95,97.95,97.81,97.88,49793.0,79.793,79.793,79.679,79.736,49793.0
2017-07-27 09:40:00,97.89,97.9,97.85,97.86,20504.0,79.7441,79.7523,79.7116,79.7197,20504.0
2017-07-27 09:50:00,97.88,97.88,97.82,97.84,10537.0,79.736,79.736,79.6871,79.7034,10537.0
2017-07-27 10:00:00,97.84,97.88,97.8,97.88,37808.0,79.7034,79.736,79.6708,79.736,37808.0
2017-07-27 10:10:00,97.88,97.93,97.86,97.93,16511.0,79.736,79.7767,79.7197,79.7767,16511.0
2017-07-27 10:20:00,97.94,97.99,97.93,97.99,23467.0,79.7849,79.8256,79.7767,79.8256,23467.0
2017-07-27 10:30:00,97.99,98.01,97.94,97.96,8299.0,79.8256,79.8419,79.7849,79.8012,8299.0
2017-07-27 10:40:00,97.92,97.99,97.92,97.99,9844.0,79.7686,79.8256,79.7686,79.8256,9844.0
2017-07-27 10:50:00,97.97,97.99,97.95,97.98,3740.0,79.8093,79.8256,79.793,79.8175,3740.0
2017-07-27 11:00:00,97.99,97.99,97.92,97.94,10570.0,79.8256,79.8256,79.7686,79.7849,10570.0
2017-07-27 11:10:00,97.95,97.96,97.91,97.91,15910.0,79.793,79.8012,79.7604,79.7604,15910.0
2017-07-27 11:20:00,97.88,97.94,97.88,97.91,7315.0,79.736,79.7849,79.736,79.7604,7315.0
2017-07-27 11:30:00,97.92,97.95,97.91,97.95,12896.0,79.7686,79.793,79.7604,79.793,12896.0
2017-07-27 11:40:00,97.94,97.97,97.92,97.96,15468.0,79.7849,79.8093,79.7686,79.8012,15468.0
2017-07-27 11:50:00,97.97,97.98,97.96,97.97,11458.0,79.8093,79.8175,79.8012,79.8093,11458.0
2017-07-27 12:00:00,97.98,97.99,97.97,97.98,6144.0,79.8175,79.8256,79.8093,79.8175,6144.0
2017-07-27 12:10:00,97.98,98.01,97.98,98.0,5306.0,79.8175,79.8419,79.8175,79.8338,5306.0
2017-07-27 12:20:00,98.0,98.03,97.99,98.03,19984.0,79.8338,79.8582,79.8256,79.8582,19984.0
2017-07-27 12:30:00,98.0,98.02,97.96,97.96,4317.0,79.8338,79.8501,79.8012,79.8012,4317.0
2017-07-27 12:40:00,97.98,97.98,97.93,97.96,12072.0,79.8175,79.8175,79.7767,79.8012,12072.0
2017-07-27 12:50:00,97.96,97.96,97.82,97.86,17720.0,79.8012,79.8012,79.6871,79.7197,17720.0
2017-07-27 13:00:00,97.84,97.9,97.84,97.9,4806.0,79.7034,79.7523,79.7034,79.7523,4806.0
2017-07-27 13:10:00,97.89,97.91,97.8,97.83,18268.0,79.7441,79.7604,79.6708,79.6953,18268.0
2017-07-27 13:20:00,97.82,97.83,97.66,97.74,24528.0,79.6871,79.6953,79.5568,79.622,24528.0
2017-07-27 13:30:00,97.73,97.73,97.55,97.58,42248.0,79.6138,79.6138,79.4672,79.4916,42248.0
2017-07-27 13:40:00,97.6,97.72,97.58,97.69,20350.0,79.5079,79.6057,79.4916,79.5812,20350.0
2017-07-27 13:50:00,97.72,97.72,97.62,97.62,23392.0,79.6057,79.6057,79.5242,79.5242,23392.0
2017-07-27 14:00:00,97.64,97.74,97.62,97.73,25248.0,79.5405,79.622,79.5242,79.6138,25248.0
2017-07-27 14:10:00,97.74,97.77,97.69,97.75,48411.0,79.622,79.6464,79.5812,79.6301,48411.0
2017-07-27 14:20:00,97.73,97.75,97.65,97.7,167986.0,79.6138,79.6301,79.5486,79.5894,167986.0
2017-07-27 14:30:00,97.7,97.72,97.63,97.69,164347.0,79.5894,79.6057,79.5323,79.5812,164347.0
2017-07-27 14:40:00,97.67,97.67,97.57,97.6,43741.0,79.5649,79.5649,79.4835,79.5079,43741.0
2017-07-27 14:50:00,97.59,97.68,97.58,97.67,13078.0,79.4998,79.5731,79.4916,79.5649,13078.0
2017-07-27 15:00:00,97.68,97.69,97.6,97.61,15791.0,79.5731,79.5812,79.5079,79.5161,15791.0
2017-07-27 15:10:00,97.63,97.7,97.61,97.68,7910.0,79.5323,79.5894,79.5161,79.5731,7910.0
2017-07-27 15:20:00,97.66,97.81,97.66,97.8,18973.0,79.5568,79.679,79.5568,79.6708,18973.0
2017-07-27 15:30:00,97.78,97.89,97.76,97.88,16952.0,79.6545,79.7441,79.6382,79.736,16952.0
2017-07-27 15:40:00,97.87,97.88,97.81,97.87,15898.0,79.7279,79.736,79.679,79.7279,15898.0
2017-07-27 15:50:00,97.89,97.98,97.83,97.98,45986.0,79.7441,79.8175,79.6953,79.8175,45986.0
2017-07-28 09:30:00,97.8,97.95,97.8,97.88,48338.0,79.6708,79.793,79.6708,79.736,48338.0
2017-07-28 09:40:00,97.88,97.88,97.77,97.77,54227.0,79.736,79.736,79.6464,79.6464,54227.0
2017-07-28 09:50:00,97.81,97.81,97.7,97.72,16223.0,79.679,79.679,79.5894,79.6057,16223.0
2017-07-28 10:00:00,97.72,97.75,97.61,97.64,29626.0,79.6057,79.6301,79.5161,79.5405,29626.0
2017-07-28 10:10:00,97.64,97.7,97.63,97.68,49936.0,79.5405,79.5894,79.5323,79.5731,49936.0
2017-07-28 10:20:00,97.69,97.72,97.65,97.71,7886.0,79.5812,79.6057,79.5486,79.5975,7886.0
2017-07-28 10:30:00,97.71,97.75,97.69,97.72,5419.0,79.5975,79.6301,79.5812,79.6057,5419.0
2017-07-28 10:40:00,97.7,97.75,97.7,97.72,5379.0,79.5894,79.6301,79.5894,79.6057,5379.0
2017-07-28 10:50:00,97.73,97.73,97.68,97.72,30053.0,79.6138,79.6138,79.5731,79.6057,30053.0
2017-07-28 11:00:00,97.72,97.75,97.62,97.71,15042.0,79.6057,79.6301,79.5242,79.5975,15042.0
2017-07-28 11:10:00,97.72,97.76,97.69,97.75,9577.0,79.6057,79.6382,79.5812,79.6301,9577.0
2017-07-28 11:20:00,97.72,97.74,97.67,97.68,7219.0,79.6057,79.622,79.5649,79.5731,7219.0
2017-07-28 11:30:00,97.68,97.74,97.66,97.73,8543.0,79.5731,79.622,79.5568,79.6138,8543.0
2017-07-28 11:40:00,97.72,97.76,97.71,97.75,11687.0,79.6057,79.6382,79.5975,79.6301,11687.0
2017-07-28 11:50:00,97.74,97.77,97.74,97.76,19874.0,79.622,79.6464,79.622,79.6382,19874.0
2017-07-28 12:00:00,97.77,97.81,97.76,97.8,12498.0,79.6464,79.679,79.6382,79.6708,12498.0
2017-07-28 12:10:00,97.79,97.81,97.77,97.8,3972.0,79.6627,79.679,79.6464,79.6708,3972.0
2017-07-28 12:20:00,97.78,97.8,97.74,97.77,5246.0,79.6545,79.6708,79.622,79.6464,5246.0
2017-07-28 12:30:00,97.77,97.78,97.75,97.76,5458.0,79.6464,79.6545,79.6301,79.6382,5458.0
2017-07-28 12:40:00,97.74,97.75,97.73,97.74,6444.0,79.622,79.6301,79.6138,79.622,6444.0
2017-07-28 12:50:00,97.73,97.74,97.7,97.71,8930.0,79.6138,79.622,79.5894,79.5975,8930.0
2017-07-28 13:00:00,97.72,97.72,97.68,97.7,4240.0,79.6057,79.6057,79.5731,79.5894,4240.0
2017-07-28 13:10:00,97.71,97.72,97.69,97.69,13319.0,79.5975,79.6057,79.5812,79.5812,13319.0
2017-07-28 13:20:00,97.69,97.7,97.67,97.7,4436.0,79.5812,79.5894,79.5649,79.5894,4436.0
2017-07-28 13:30:00,97.7,97.73,97.69,97.72,5268.0,79.5894,79.6138,79.5812,79.6057,5268.0
2017-07-28 13:40:00,97.73,97.74,97.72,97.73,3304.0,79.6138,79.622,79.6057,79.6138,3304.0
2017-07-28 13:50:00,97.72,97.73,97.71,97.73,9200.0,79.6057,79.6138,79.5975,79.6138,9200.0
2017-07-28 14:00:00,97.72,97.73,97.7,97.72,22394.0,79.6057,79.6138,79.5894,79.6057,22394.0
2017-07-28 14:10:00,97.72,97.72,97.7,97.72,14295.0,79.6057,79.6057,79.5894,79.6057,14295.0
2017-07-28 14:20:00,97.73,97.76,97.73,97.76,9872.0,79.6138,79.6382,79.6138,79.6382,9872.0
2017-07-28 14:30:00,97.76,97.78,97.75,97.76,22900.0,79.6382,79.6545,79.6301,79.6382,22900.0
2017-07-28 14:40:00,97.77,97.78,97.75,97.78,27521.0,79.6464,79.6545,79.6301,79.6545,27521.0
2017-07-28 14:50:00,97.78,97.84,97.77,97.82,30770.0,79.6545,79.7034,79.6464,79.6871,30770.0
2017-07-28 15:00:00,97.83,97.85,97.8,97.84,25303.0,79.6953,79.7116,79.6708,79.7034,25303.0
2017-07-28 15:10:00,97.84,97.84,97.81,97.84,8360.0,79.7034,79.7034,79.679,79.7034,8360.0
2017-07-28 15:20:00,97.84,97.84,97.8,97.83,37263.0,79.7034,79.7034,79.6708,79.6953,37263.0
2017-07-28 15:30:00,97.83,97.87,97.83,97.86,11260.0,79.6953,79.7279,79.6953,79.7197,11260.0
2017-07-28 15:40:00,97.86,97.94,97.86,97.9,18245.0,79.7197,79.7849,79.7197,79.7523,18245.0
2017-07-28 15:50:00,97.92,97.94,97.86,97.86,20431.0,79.7686,79.7849,79.7197,79.7197,20431.0
2017-07-31 09:30:00,98.09,98.13,98.05,98.13,51024.0,79.9071,79.9397,79.8745,79.9397,51024.0
2017-07-31 09:40:00,98.13,98.13,98.07,98.09,7922.0,79.9397,79.9397,79.8908,79.9071,7922.0
2017-07-31 09:50:00,98.09,98.09,98.02,98.03,10052.0,79.9071,79.9071,79.8501,79.8582,10052.0
2017-07-31 10:00:00,98.03,98.05,97.97,98.04,28420.0,79.8582,79.8745,79.8093,79.8663,28420.0
2017-07-31 10:10:00,98.04,98.1,98.02,98.09,39007.0,79.8663,79.9152,79.8501,79.9071,39007.0
2017-07-31 10:20:00,98.08,98.1,98.05,98.06,21318.0,79.8989,79.9152,79.8745,79.8826,21318.0
2017-07-31 10:30:00,98.07,98.08,97.99,98.03,13941.0,79.8908,79.8989,79.8256,79.8582,13941.0
2017-07-31 10:40:00,98.05,98.06,97.98,98.0,10778.0,79.8745,79.8826,79.8175,79.8338,10778.0
2017-07-31 10:50:00,97.99,97.99,97.96,97.97,8765.0,79.8256,79.8256,79.8012,79.8093,8765.0
2017-07-31 11:00:00,97.98,98.03,97.97,98.02,31009.0,79.8175,79.8582,79.8093,79.8501,31009.0
2017-07-31 11:10:00,98.02,98.05,98.02,98.04,29594.0,79.8501,79.8745,79.8501,79.8663,29594.0
2017-07-31 11:20:00,98.05,98.1,98.05,98.07,6285.0,79.8745,79.9152,79.8745,79.8908,6285.0
2017-07-31 11:30:00,98.1,98.14,98.08,98.13,8330.0,79.9152,79.9478,79.8989,79.9397,8330.0
2017-07-31 11:40:00,98.13,98.13,98.09,98.1,7625.0,79.9397,79.9397,79.9071,79.9152,7625.0
2017-07-31 11:50:00,98.09,98.11,98.07,98.11,5868.0,79.9071,79.9234,79.8908,79.9234,5868.0
2017-07-31 12:00:00,98.1,98.12,98.07,98.1,108792.0,79.9152,79.9315,79.8908,79.9152,108792.0
2017-07-31 12:10:00,98.1,98.14,98.08,98.13,14405.0,79.9152,79.9478,79.8989,79.9397,14405.0
2017-07-31 12:20:00,98.13,98.15,98.12,98.14,5521.0,79.9397,79.956,79.9315,79.9478,5521.0
2017-07-31 12:30:00,98.14,98.16,98.14,98.16,6173.0,79.9478,79.9641,79.9478,79.9641,6173.0
2017-07-31 12:40:00,98.16,98.18,98.15,98.17,21729.0,79.9641,79.9804,79.956,79.9722,21729.0
2017-07-31 12:50:00,98.18,98.19,98.16,98.18,15162.0,79.9804,79.9885,79.9641,79.9804,15162.0
2017-07-31 13:00:00,98.17,98.23,98.17,98.2,16685.0,79.9722,80.0211,79.9722,79.9967,16685.0
2017-07-31 13:10:00,98.2,98.2,98.15,98.18,5866.0,79.9967,79.9967,79.956,79.9804,5866.0
2017-07-31 13:20:00,98.17,98.22,98.17,98.2,18116.0,79.9722,80.013,79.9722,79.9967,18116.0
2017-07-31 13:30:00,98.22,98.24,98.21,98.23,13322.0,80.013,80.0293,80.0048,80.0211,13322.0
2017-07-31 13:40:00,98.22,98.23,98.21,98.22,30351.0,80.013,80.0211,80.0048,80.013,30351.0
2017-07-31 13:50:00,98.21,98.26,98.21,98.25,15538.0,80.0048,80.0456,80.0048,80.0374,15538.0
2017-07-31 14:00:00,98.25,98.25,98.21,98.22,15476.0,80.0374,80.0374,80.0048,80.013,15476.0
2017-07-31 14:10:00,98.23,98.23,98.2,98.21,14540.0,80.0211,80.0211,79.9967,80.0048,14540.0
2017-07-31 14:20:00,98.21,98.24,98.21,98.24,50877.0,80.0048,80.0293,80.0048,80.0293,50877.0
2017-07-31 14:30:00,98.23,98.23,98.14,98.14,26895.0,80.0211,80.0211,79.9478,79.9478,26895.0
2017-07-31 14:40:00,98.16,98.18,98.15,98.15,10396.0,79.9641,79.9804,79.956,79.956,10396.0
2017-07-31 14:50:00,98.18,98.18,98.13,98.15,11361.0,79.9804,79.9804,79.9397,79.956,11361.0
2017-07-31 15:00:00,98.15,98.15,98.1,98.11,20559.0,79.956,79.956,79.9152,79.9234,20559.0
2017-07-31 15:10:00,98.11,98.16,98.1,98.13,18997.0,79.9234,79.9641,79.9152,79.9397,18997.0
2017-07-31 15:20:00,98.14,98.19,98.13,98.18,12670.0,79.9478,79.9885,79.9397,79.9804,12670.0
2017-07-31 15:30:00,98.19,98.23,98.19,98.22,30766.0,79.9885,80.0211,79.9885,80.013,30766.0
2017-07-31 15:40:00,98.21,98.25,98.2,98.2,19525.0,80.0048,80.0374,79.9967,79.9967,19525.0
2017-07-31 15:50:00,98.19,98.19,98.04,98.05,37698.0,79.9885,79.9885,79.8663,79.8745,37698.0
2017-08-01 09:30:00,98.37,98.38,98.16,98.17,92539.0,80.1352,80.1433,79.9641,79.9722,92539.0
2017-08-01 09:40:00,98.16,98.22,98.15,98.22,16489.0,79.9641,80.013,79.956,80.013,16489.0
2017-08-01 09:50:00,98.21,98.24,98.15,98.15,14413.0,80.0048,80.0293,79.956,79.956,14413.0
2017-08-01 10:00:00,98.17,98.25,98.17,98.25,16976.0,79.9722,80.0374,79.9722,80.0374,16976.0
2017-08-01 10:10:00,98.24,98.29,98.21,98.22,34333.0,80.0293,80.07,80.0048,80.013,34333.0
2017-08-01 10:20:00,98.22,98.22,98.1,98.13,22130.0,80.013,80.013,79.9152,79.9397,22130.0
2017-08-01 10:30:00,98.14,98.19,98.13,98.15,5974.0,79.9478,79.9885,79.9397,79.956,5974.0
2017-08-01 10:40:00,98.13,98.17,98.11,98.17,13389.0,79.9397,79.9722,79.9234,79.9722,13389.0
2017-08-01 10:50:00,98.18,98.22,98.15,98.22,16252.0,79.9804,80.013,79.956,80.013,16252.0
2017-08-01 11:00:00,98.21,98.23,98.13,98.13,11810.0,80.0048,80.0211,79.9397,79.9397,11810.0
2017-08-01 11:10:00,98.13,98.13,98.07,98.08,12066.0,79.9397,79.9397,79.8908,79.8989,12066.0
2017-08-01 11:20:00,98.07,98.12,98.06,98.12,8004.0,79.8908,79.9315,79.8826,79.9315,8004.0
2017-08-01 11:30:00,98.09,98.17,98.09,98.16,15833.0,79.9071,79.9722,79.9071,79.9641,15833.0
2017-08-01 11:40:00,98.17,98.21,98.14,98.21,9794.0,79.9722,80.0048,79.9478,80.0048,9794.0
2017-08-01 11:50:00,98.21,98.26,98.21,98.26,30014.0,80.0048,80.0456,80.0048,80.0456,30014.0
2017-08-01 12:00:00,98.26,98.3,98.25,98.28,39865.0,80.0456,80.0781,80.0374,80.0619,39865.0
2017-08-01 12:10:00,98.28,98.32,98.27,98.31,7646.0,80.0619,80.0944,80.0537,80.0863,7646.0
2017-08-01 12:20:00,98.31,98.31,98.29,98.3,15502.0,80.0863,80.0863,80.07,80.0781,15502.0
2017-08-01 12:30:00,98.3,98.31,98.27,98.28,5107.0,80.0781,80.0863,80.0537,80.0619,5107.0
2017-08-01 12:40:00,98.28,98.3,98.26,98.27,15277.0,80.0619,80.0781,80.0456,80.0537,15277.0
2017-08-01 12:50:00,98.26,98.27,98.25,98.25,6301.0,80.0456,80.0537,80.0374,80.0374,6301.0
2017-08-01 13:00:00,98.26,98.28,98.26,98.27,5425.0,80.0456,80.0619,80.0456,80.0537,5425.0
2017-08-01 13:10:00,98.27,98.29,98.26,98.28,6018.0,80.0537,80.07,80.0456,80.0619,6018.0
2017-08-01 13:20:00,98.28,98.29,98.26,98.27,7529.0,80.0619,80.07,80.0456,80.0537,7529.0
2017-08-01 13:30:00,98.27,98.28,98.24,98.26,40343.0,80.0537,80.0619,80.0293,80.0456,40343.0
2017-08-01 13:40:00,98.26,98.3,98.26,98.3,8553.0,80.0456,80.0781,80.0456,80.0781,8553.0
2017-08-01 13:50:00,98.3,98.3,98.29,98.29,10521.0,80.0781,80.0781,80.07,80.07,10521.0
2017-08-01 14:00:00,98.3,98.31,98.28,98.3,25835.0,80.0781,80.0863,80.0619,80.0781,25835.0
2017-08-01 14:10:00,98.29,98.3,98.28,98.29,15619.0,80.07,80.0781,80.0619,80.07,15619.0
2017-08-01 14:20:00,98.28,98.3,98.28,98.28,28000.0,80.0619,80.0781,80.0619,80.0619,28000.0
2017-08-01 14:30:00,98.29,98.31,98.28,98.29,8452.0,80.07,80.0863,80.0619,80.07,8452.0
2017-08-01 14:40:00,98.3,98.31,98.26,98.27,26189.0,80.0781,80.0863,80.0456,80.0537,26189.0
2017-08-01 14:50:00,98.27,98.31,98.26,98.3,11236.0,80.0537,80.0863,80.0456,80.0781,11236.0
2017-08-01 15:00:00,98.3,98.31,98.23,98.25,13696.0,80.0781,80.0863,80.0211,80.0374,13696.0
2017-08-01 15:10:00,98.25,98.3,98.25,98.28,11360.0,80.0374,80.0781,80.0374,80.0619,11360.0
2017-08-01 15:20:00,98.27,98.29,98.26,98.27,17408.0,80.0537,80.07,80.0456,80.0537,17408.0
2017-08-01 15:30:00,98.26,98.26,98.23,98.24,32776.0,80.0456,80.0456,80.0211,80.0293,32776.0
2017-08-01 15:40:00,98.25,98.27,98.24,98.24,59255.0,80.0374,80.0537,80.0293,80.0293,59255.0
2017-08-01 15:50:00,98.24,98.3,98.22,98.28,35790.0,80.0293,80.0781,80.013,80.0619,35790.0
2017-08-02 09:30:00,98.14,98.19,98.06,98.18,73799.0,79.9478,79.9885,79.8826,79.9804,73799.0
2017-08-02 09:40:00,98.19,98.19,98.04,98.04,9335.0,79.9885,79.9885,79.8663,79.8663,9335.0
2017-08-02 09:50:00,98.05,98.14,98.04,98.1,12797.0,79.8745,79.9478,79.8663,79.9152,12797.0
2017-08-02 10:00:00,98.1,98.18,98.1,98.18,23199.0,79.9152,79.9804,79.9152,79.9804,23199.0
2017-08-02 10:10:00,98.18,98.21,98.11,98.12,11284.0,79.9804,80.0048,79.9234,79.9315,11284.0
2017-08-02 10:20:00,98.09,98.09,98.0,98.02,13167.0,79.9071,79.9071,79.8338,79.8501,13167.0
2017-08-02 10:30:00,98.03,98.06,97.98,98.04,51486.0,79.8582,79.8826,79.8175,79.8663,51486.0
2017-08-02 10:40:00,98.05,98.06,97.94,97.96,13664.0,79.8745,79.8826,79.7849,79.8012,13664.0
2017-08-02 10:50:00,97.95,97.97,97.93,97.95,6243.0,79.793,79.8093,79.7767,79.793,6243.0
2017-08-02 11:00:00,97.97,98.04,97.96,98.04,10146.0,79.8093,79.8663,79.8012,79.8663,10146.0
2017-08-02 11:10:00,98.04,98.07,98.01,98.06,21194.0,79.8663,79.8908,79.8419,79.8826,21194.0
2017-08-02 11:20:00,98.08,98.12,98.07,98.12,10294.0,79.8989,79.9315,79.8908,79.9315,10294.0
2017-08-02 11:30:00,98.11,98.12,98.08,98.1,16128.0,79.9234,79.9315,79.8989,79.9152,16128.0
2017-08-02 11:40:00,98.08,98.12,98.08,98.09,10959.0,79.8989,79.9315,79.8989,79.9071,10959.0
2017-08-02 11:50:00,98.08,98.09,98.05,98.05,5064.0,79.8989,79.9071,79.8745,79.8745,5064.0
2017-08-02 12:00:00,98.06,98.08,98.03,98.04,9783.0,79.8826,79.8989,79.8582,79.8663,9783.0
2017-08-02 12:10:00,98.03,98.05,98.0,98.01,23369.0,79.8582,79.8745,79.8338,79.8419,23369.0
2017-08-02 12:20:00,98.01,98.05,97.98,97.99,7398.0,79.8419,79.8745,79.8175,79.8256,7398.0
2017-08-02 12:30:00,97.99,98.02,97.97,98.0,10929.0,79.8256,79.8501,79.8093,79.8338,10929.0
2017-08-02 12:40:00,98.01,98.04,98.0,98.03,9684.0,79.8419,79.8663,79.8338,79.8582,9684.0
2017-08-02 12:50:00,98.02,98.03,98.0,98.03,20320.0,79.8501,79.8582,79.8338,79.8582,20320.0
2017-08-02 13:00:00,98.04,98.07,98.01,98.06,8249.0,79.8663,79.8908,79.8419,79.8826,8249.0
2017-08-02 13:10:00,98.08,98.08,98.06,98.08,6207.0,79.8989,79.8989,79.8826,79.8989,6207.0
2017-08-02 13:20:00,98.08,98.12,98.08,98.12,4128.0,79.8989,79.9315,79.8989,79.9315,4128.0
2017-08-02 13:30:00,98.12,98.13,98.09,98.13,12103.0,79.9315,79.9397,79.9071,79.9397,12103.0
2017-08-02 13:40:00,98.13,98.17,98.13,98.13,33406.0,79.9397,79.9722,79.9397,79.9397,33406.0
2017-08-02 13:50:00,98.14,98.16,98.13,98.14,11557.0,79.9478,79.9641,79.9397,79.9478,11557.0
2017-08-02 14:00:00,98.15,98.16,98.13,98.16,7045.0,79.956,79.9641,79.9397,79.9641,7045.0
2017-08-02 14:10:00,98.17,98.17,98.14,98.14,17709.0,79.9722,79.9722,79.9478,79.9478,17709.0
2017-08-02 14:20:00,98.14,98.16,98.13,98.15,43028.0,79.9478,79.9641,79.9397,79.956,43028.0
2017-08-02 14:30:00,98.14,98.22,98.13,98.19,12259.0,79.9478,80.013,79.9397,79.9885,12259.0
2017-08-02 14:40:00,98.2,98.21,98.17,98.19,96077.0,79.9967,80.0048,79.9722,79.9885,96077.0
2017-08-02 14:50:00,98.19,98.21,98.18,98.21,8063.0,79.9885,80.0048,79.9804,80.0048,8063.0
2017-08-02 15:00:00,98.2,98.2,98.16,98.17,15160.0,79.9967,79.9967,79.9641,79.9722,15160.0
2017-08-02 15:10:00,98.16,98.18,98.15,98.15,8387.0,79.9641,79.9804,79.956,79.956,8387.0
2017-08-02 15:20:00,98.15,98.16,98.14,98.15,10141.0,79.956,79.9641,79.9478,79.956,10141.0
2017-08-02 15:30:00,98.15,98.16,98.13,98.16,11442.0,79.956,79.9641,79.9397,79.9641,11442.0
2017-08-02 15:40:00,98.16,98.21,98.15,98.19,66315.0,79.9641,80.0048,79.956,79.9885,66315.0
2017-08-02 15:50:00,98.2,98.29,98.2,98.27,24731.0,79.9967,80.07,79.9967,80.0537,24731.0
2017-08-03 09:30:00,98.26,98.29,98.22,98.24,41051.0,80.0456,80.07,80.013,80.0293,41051.0
2017-08-03 09:40:00,98.22,98.28,98.19,98.23,27952.0,80.013,80.0619,79.9885,80.0211,27952.0
2017-08-03 09:50:00,98.22,98.25,98.19,98.21,23745.0,80.013,80.0374,79.9885,80.0048,23745.0
2017-08-03 10:00:00,98.2,98.28,98.2,98.27,29734.0,79.9967,80.0619,79.9967,80.0537,29734.0
2017-08-03 10:10:00,98.28,98.3,98.24,98.29,10015.0,80.0619,80.0781,80.0293,80.07,10015.0
2017-08-03 10:20:00,98.28,98.33,98.25,98.33,28659.0,80.0619,80.1026,80.0374,80.1026,28659.0
2017-08-03 10:30:00,98.33,98.35,98.28,98.31,10514.0,80.1026,80.1189,80.0619,80.0863,10514.0
2017-08-03 10:40:00,98.3,98.32,98.28,98.31,14318.0,80.0781,80.0944,80.0619,80.0863,14318.0
2017-08-03 10:50:00,98.31,98.31,98.27,98.27,2498.0,80.0863,80.0863,80.0537,80.0537,2498.0
2017-08-03 11:00:00,98.27,98.31,98.25,98.27,19182.0,80.0537,80.0863,80.0374,80.0537,19182.0
2017-08-03 11:10:00,98.25,98.27,98.2,98.2,8098.0,80.0374,80.0537,79.9967,79.9967,8098.0
2017-08-03 11:20:00,98.2,98.22,98.19,98.2,11395.0,79.9967,80.013,79.9885,79.9967,11395.0
2017-08-03 11:30:00,98.19,98.21,98.16,98.21,9974.0,79.9885,80.0048,79.9641,80.0048,9974.0
2017-08-03 11:40:00,98.2,98.23,98.2,98.22,15125.0,79.9967,80.0211,79.9967,80.013,15125.0
2017-08-03 11:50:00,98.22,98.24,98.19,98.2,14464.0,80.013,80.0293,79.9885,79.9967,14464.0
2017-08-03 12:00:00,98.2,98.21,98.17,98.19,11782.0,79.9967,80.0048,79.9722,79.9885,11782.0
2017-08-03 12:10:00,98.17,98.18,98.16,98.17,9360.0,79.9722,79.9804,79.9641,79.9722,9360.0
2017-08-03 12:20:00,98.18,98.24,98.18,98.21,9821.0,79.9804,80.0293,79.9804,80.0048,9821.0
2017-08-03 12:30:00,98.21,98.24,98.2,98.23,5605.0,80.0048,80.0293,79.9967,80.0211,5605.0
2017-08-03 12:40:00,98.22,98.24,98.22,98.23,3994.0,80.013,80.0293,80.013,80.0211,3994.0
2017-08-03 12:50:00,98.23,98.25,98.21,98.21,37262.0,80.0211,80.0374,80.0048,80.0048,37262.0
2017-08-03 13:00:00,98.22,98.25,98.21,98.23,19051.0,80.013,80.0374,80.0048,80.0211,19051.0
2017-08-03 13:10:00,98.22,98.25,98.21,98.22,12383.0,80.013,80.0374,80.0048,80.013,12383.0
2017-08-03 13:20:00,98.22,98.24,98.21,98.23,17906.0,80.013,80.0293,80.0048,80.0211,17906.0
2017-08-03 13:30:00,98.23,98.24,98.19,98.24,8240.0,80.0211,80.0293,79.9885,80.0293,8240.0
2017-08-03 13:40:00,98.24,98.25,98.22,98.24,54680.0,80.0293,80.0374,80.013,80.0293,54680.0
2017-08-03 13:50:00,98.24,98.31,98.23,98.29,23052.0,80.0293,80.0863,80.0211,80.07,23052.0
2017-08-03 14:00:00,98.29,98.29,98.25,98.27,24082.0,80.07,80.07,80.0374,80.0537,24082.0
2017-08-03 14:10:00,98.27,98.29,98.26,98.27,40113.0,80.0537,80.07,80.0456,80.0537,40113.0
2017-08-03 14:20:00,98.29,98.3,98.27,98.28,22000.0,80.07,80.0781,80.0537,80.0619,22000.0
2017-08-03 14:30:00,98.28,98.3,98.25,98.26,17082.0,80.0619,80.0781,80.0374,80.0456,17082.0
2017-08-03 14:40:00,98.25,98.27,98.24,98.26,29811.0,80.0374,80.0537,80.0293,80.0456,29811.0
2017-08-03 14:50:00,98.26,98.26,98.21,98.21,23413.0,80.0456,80.0456,80.0048,80.0048,23413.0
2017-08-03 15:00:00,98.22,98.27,98.21,98.27,18311.0,80.013,80.0537,80.0048,80.0537,18311.0
2017-08-03 15:10:00,98.26,98.31,98.25,98.31,25387.0,80.0456,80.0863,80.0374,80.0863,25387.0
2017-08-03 15:20:00,98.31,98.32,98.3,98.31,21479.0,80.0863,80.0944,80.0781,80.0863,21479.0
2017-08-03 15:30:00,98.31,98.31,98.15,98.18,50366.0,80.0863,80.0863,79.956,79.9804,50366.0
2017-08-03 15:40:00,98.17,98.24,98.17,98.24,81723.0,79.9722,80.0293,79.9722,80.0293,81723.0
2017-08-03 15:50:00,98.23,98.26,98.21,98.25,73236.0,80.0211,80.0456,80.0048,80.0374,73236.0
2017-08-04 09:30:00,98.5,98.56,98.45,98.56,96501.0,80.2411,80.29,80.2003,80.29,96501.0
2017-08-04 09:40:00,98.57,98.61,98.54,98.57,109398.0,80.2981,80.3307,80.2737,80.2981,109398.0
2017-08-04 09:50:00,98.57,98.58,98.45,98.45,6850.0,80.2981,80.3062,80.2003,80.2003,6850.0
2017-08-04 10:00:00,98.46,98.46,98.41,98.42,33497.0,80.2085,80.2085,80.1678,80.1759,33497.0
2017-08-04 10:10:00,98.44,98.5,98.43,98.48,9573.0,80.1922,80.2411,80.184,80.2248,9573.0
2017-08-04 10:20:00,98.48,98.56,98.47,98.56,5715.0,80.2248,80.29,80.2166,80.29,5715.0
2017-08-04 10:30:00,98.56,98.59,98.53,98.54,5661.0,80.29,80.3144,80.2655,80.2737,5661.0
2017-08-04 10:40:00,98.55,98.6,98.54,98.59,13999.0,80.2818,80.3225,80.2737,80.3144,13999.0
2017-08-04 10:50:00,98.59,98.59,98.45,98.47,14585.0,80.3144,80.3144,80.2003,80.2166,14585.0
2017-08-04 11:00:00,98.48,98.51,98.43,98.51,9370.0,80.2248,80.2492,80.184,80.2492,9370.0
2017-08-04 11:10:00,98.5,98.51,98.47,98.49,9660.0,80.2411,80.2492,80.2166,80.2329,9660.0
2017-08-04 11:20:00,98.49,98.49,98.44,98.48,9587.0,80.2329,80.2329,80.1922,80.2248,9587.0
2017-08-04 11:30:00,98.47,98.49,98.45,98.48,6265.0,80.2166,80.2329,80.2003,80.2248,6265.0
2017-08-04 11:40:00,98.49,98.54,98.49,98.52,7863.0,80.2329,80.2737,80.2329,80.2574,7863.0
2017-08-04 11:50:00,98.54,98.56,98.51,98.53,16679.0,80.2737,80.29,80.2492,80.2655,16679.0
2017-08-04 12:00:00,98.53,98.54,98.51,98.54,8550.0,80.2655,80.2737,80.2492,80.2737,8550.0
2017-08-04 12:10:00,98.53,98.53,98.49,98.5,3337.0,80.2655,80.2655,80.2329,80.2411,3337.0
2017-08-04 12:20:00,98.5,98.53,98.5,98.53,6223.0,80.2411,80.2655,80.2411,80.2655,6223.0
2017-08-04 12:30:00,98.52,98.52,98.48,98.5,6031.0,80.2574,80.2574,80.2248,80.2411,6031.0
2017-08-04 12:40:00,98.49,98.5,98.46,98.47,4835.0,80.2329,80.2411,80.2085,80.2166,4835.0
2017-08-04 12:50:00,98.47,98.5,98.46,98.5,10481.0,80.2166,80.2411,80.2085,80.2411,10481.0
2017-08-04 13:00:00,98.5,98.51,98.47,98.51,12054.0,80.2411,80.2492,80.2166,80.2492,12054.0
2017-08-04 13:10:00,98.51,98.52,98.47,98.47,8141.0,80.2492,80.2574,80.2166,80.2166,8141.0
2017-08-04 13:20:00,98.47,98.5,98.47,98.48,21607.0,80.2166,80.2411,80.2166,80.2248,21607.0
2017-08-04 13:30:00,98.49,98.51,98.49,98.49,3603.0,80.2329,80.2492,80.2329,80.2329,3603.0
2017-08-04 13:40:00,98.48,98.52,98.48,98.51,32598.0,80.2248,80.2574,80.2248,80.2492,32598.0
2017-08-04 13:50:00,98.51,98.54,98.5,98.53,15982.0,80.2492,80.2737,80.2411,80.2655,15982.0
2017-08-04 14:00:00,98.53,98.54,98.49,98.5,7423.0,80.2655,80.2737,80.2329,80.2411,7423.0
2017-08-04 14:10:00,98.48,98.49,98.41,98.45,20557.0,80.2248,80.2329,80.1678,80.2003,20557.0
2017-08-04 14:20:00,98.45,98.47,98.41,98.41,16810.0,80.2003,80.2166,80.1678,80.1678,16810.0
2017-08-04 14:30:00,98.41,98.44,98.41,98.44,59440.0,80.1678,80.1922,80.1678,80.1922,59440.0
2017-08-04 14:40:00,98.43,98.45,98.41,98.42,35058.0,80.184,80.2003,80.1678,80.1759,35058.0
2017-08-04 14:50:00,98.43,98.46,98.43,98.44,30846.0,80.184,80.2085,80.184,80.1922,30846.0
2017-08-04 15:00:00,98.44,98.47,98.43,98.46,13577.0,80.1922,80.2166,80.184,80.2085,13577.0
2017-08-04 15:10:00,98.46,98.46,98.41,98.42,4591.0,80.2085,80.2085,80.1678,80.1759,4591.0
2017-08-04 15:20:00,98.41,98.45,98.41,98.43,12461.0,80.1678,80.2003,80.1678,80.184,12461.0
2017-08-04 15:30:00,98.42,98.43,98.41,98.42,12007.0,80.1759,80.184,80.1678,80.1759,12007.0
2017-08-04 15:40:00,98.43,98.47,98.42,98.44,26690.0,80.184,80.2166,80.1759,80.1922,26690.0
2017-08-04 15:50:00,98.45,98.53,98.44,98.5,42546.0,80.2003,80.2655,80.1922,80.2411,42546.0
2017-08-07 09:30:00,98.51,98.54,98.44,98.48,25877.0,80.2492,80.2737,80.1922,80.2248,25877.0
2017-08-07 09:40:00,98.48,98.5,98.44,98.5,21912.0,80.2248,80.2411,80.1922,80.2411,21912.0
2017-08-07 09:50:00,98.5,98.5,98.46,98.47,6457.0,80.2411,80.2411,80.2085,80.2166,6457.0
2017-08-07 10:00:00,98.48,98.5,98.47,98.5,31855.0,80.2248,80.2411,80.2166,80.2411,31855.0
2017-08-07 10:10:00,98.48,98.5,98.44,98.45,9318.0,80.2248,80.2411,80.1922,80.2003,9318.0
2017-08-07 10:20:00,98.45,98.45,98.41,98.42,23040.0,80.2003,80.2003,80.1678,80.1759,23040.0
2017-08-07 10:30:00,98.43,98.45,98.41,98.43,32724.0,80.184,80.2003,80.1678,80.184,32724.0
2017-08-07 10:40:00,98.43,98.43,98.37,98.39,11016.0,80.184,80.184,80.1352,80.1515,11016.0
2017-08-07 10:50:00,98.38,98.44,98.37,98.39,8693.0,80.1433,80.1922,80.1352,80.1515,8693.0
2017-08-07 11:00:00,98.39,98.4,98.35,98.35,18912.0,80.1515,80.1596,80.1189,80.1189,18912.0
2017-08-07 11:10:00,98.35,98.39,98.35,98.37,17532.0,80.1189,80.1515,80.1189,80.1352,17532.0
2017-08-07 11:20:00,98.39,98.39,98.34,98.34,7221.0,80.1515,80.1515,80.1107,80.1107,7221.0
2017-08-07 11:30:00,98.35,98.41,98.33,98.4,6761.0,80.1189,80.1678,80.1026,80.1596,6761.0
2017-08-07 11:40:00,98.41,98.42,98.4,98.4,16011.0,80.1678,80.1759,80.1596,80.1596,16011.0
2017-08-07 11:50:00,98.41,98.42,98.4,98.42,1607.0,80.1678,80.1759,80.1596,80.1759,1607.0
2017-08-07 12:00:00,98.42,98.42,98.4,98.4,5198.0,80.1759,80.1759,80.1596,80.1596,5198.0
2017-08-07 12:10:00,98.41,98.44,98.4,98.43,12176.0,80.1678,80.1922,80.1596,80.184,12176.0
2017-08-07 12:20:00,98.43,98.45,98.43,98.44,6014.0,80.184,80.2003,80.184,80.1922,6014.0
2017-08-07 12:30:00,98.44,98.46,98.43,98.45,5598.0,80.1922,80.2085,80.184,80.2003,5598.0
2017-08-07 12:40:00,98.45,98.49,98.45,98.48,7119.0,80.2003,80.2329,80.2003,80.2248,7119.0
2017-08-07 12:50:00,98.48,98.48,98.45,98.48,89269.0,80.2248,80.2248,80.2003,80.2248,89269.0
2017-08-07 13:00:00,98.48,98.48,98.45,98.47,14409.0,80.2248,80.2248,80.2003,80.2166,14409.0
2017-08-07 13:10:00,98.47,98.48,98.46,98.46,3675.0,80.2166,80.2248,80.2085,80.2085,3675.0
2017-08-07 13:20:00,98.47,98.48,98.46,98.48,1756.0,80.2166,80.2248,80.2085,80.2248,1756.0
2017-08-07 13:30:00,98.47,98.48,98.45,98.46,30995.0,80.2166,80.2248,80.2003,80.2085,30995.0
2017-08-07 13:40:00,98.46,98.47,98.45,98.46,14269.0,80.2085,80.2166,80.2003,80.2085,14269.0
2017-08-07 13:50:00,98.46,98.46,98.43,98.45,28614.0,80.2085,80.2085,80.184,80.2003,28614.0
2017-08-07 14:00:00,98.45,98.45,98.42,98.45,25520.0,80.2003,80.2003,80.1759,80.2003,25520.0
2017-08-07 14:10:00,98.45,98.47,98.44,98.46,12696.0,80.2003,80.2166,80.1922,80.2085,12696.0
2017-08-07 14:20:00,98.46,98.48,98.45,98.46,24909.0,80.2085,80.2248,80.2003,80.2085,24909.0
2017-08-07 14:30:00,98.47,98.48,98.46,98.47,13143.0,80.2166,80.2248,80.2085,80.2166,13143.0
2017-08-07 14:40:00,98.47,98.49,98.46,98.47,7384.0,80.2166,80.2329,80.2085,80.2166,7384.0
2017-08-07 14:50:00,98.47,98.48,98.44,98.44,9284.0,80.2166,80.2248,80.1922,80.1922,9284.0
2017-08-07 15:00:00,98.45,98.47,98.44,98.47,20958.0,80.2003,80.2166,80.1922,80.2166,20958.0
2017-08-07 15:10:00,98.47,98.47,98.46,98.46,23958.0,80.2166,80.2166,80.2085,80.2085,23958.0
2017-08-07 15:20:00,98.47,98.5,98.45,98.5,13706.0,80.2166,80.2411,80.2003,80.2411,13706.0
2017-08-07 15:30:00,98.48,98.49,98.44,98.44,14865.0,80.2248,80.2329,80.1922,80.1922,14865.0
2017-08-07 15:40:00,98.45,98.48,98.44,98.48,5472.0,80.2003,80.2248,80.1922,80.2248,5472.0
2017-08-07 15:50:00,98.48,98.5,98.46,98.49,22423.0,80.2248,80.2411,80.2085,80.2329,22423.0
2017-08-08 09:30:00,98.36,98.38,98.26,98.33,60680.0,80.127,80.1433,80.0456,80.1026,60680.0
2017-08-08 09:40:00,98.34,98.38,98.31,98.35,38366.0,80.1107,80.1433,80.0863,80.1189,38366.0
2017-08-08 09:50:00,98.38,98.41,98.37,98.41,15343.0,80.1433,80.1678,80.1352,80.1678,15343.0
2017-08-08 10:00:00,98.41,98.47,98.4,98.47,37012.0,80.1678,80.2166,80.1596,80.2166,37012.0
2017-08-08 10:10:00,98.47,98.51,98.44,98.51,37923.0,80.2166,80.2492,80.1922,80.2492,37923.0
2017-08-08 10:20:00,98.52,98.53,98.47,98.52,11019.0,80.2574,80.2655,80.2166,80.2574,11019.0
2017-08-08 10:30:00,98.53,98.54,98.48,98.54,5097.0,80.2655,80.2737,80.2248,80.2737,5097.0
2017-08-08 10:40:00,98.54,98.58,98.53,98.57,18922.0,80.2737,80.3062,80.2655,80.2981,18922.0
2017-08-08 10:50:00,98.58,98.74,98.58,98.73,40002.0,80.3062,80.4366,80.3062,80.4284,40002.0
2017-08-08 11:00:00,98.74,98.77,98.73,98.76,10185.0,80.4366,80.461,80.4284,80.4529,10185.0
2017-08-08 11:10:00,98.75,98.78,98.75,98.75,17313.0,80.4447,80.4692,80.4447,80.4447,17313.0
2017-08-08 11:20:00,98.76,98.77,98.73,98.75,17844.0,80.4529,80.461,80.4284,80.4447,17844.0
2017-08-08 11:30:00,98.75,98.81,98.74,98.81,11580.0,80.4447,80.4936,80.4366,80.4936,11580.0
2017-08-08 11:40:00,98.8,98.84,98.78,98.82,150372.0,80.4855,80.518,80.4692,80.5018,150372.0
2017-08-08 11:50:00,98.82,98.89,98.82,98.89,9491.0,80.5018,80.5588,80.5018,80.5588,9491.0
2017-08-08 12:00:00,98.88,98.89,98.87,98.89,12137.0,80.5506,80.5588,80.5425,80.5588,12137.0
2017-08-08 12:10:00,98.9,98.91,98.8,98.8,7965.0,80.5669,80.5751,80.4855,80.4855,7965.0
2017-08-08 12:20:00,98.81,98.82,98.77,98.8,4206.0,80.4936,80.5018,80.461,80.4855,4206.0
2017-08-08 12:30:00,98.79,98.81,98.75,98.75,9572.0,80.4773,80.4936,80.4447,80.4447,9572.0
2017-08-08 12:40:00,98.74,98.76,98.67,98.68,2846.0,80.4366,80.4529,80.3796,80.3877,2846.0
2017-08-08 12:50:00,98.69,98.69,98.61,98.62,6182.0,80.3959,80.3959,80.3307,80.3388,6182.0
2017-08-08 13:00:00,98.62,98.62,98.56,98.61,55170.0,80.3388,80.3388,80.29,80.3307,55170.0
2017-08-08 13:10:00,98.62,98.63,98.6,98.6,20607.0,80.3388,80.347,80.3225,80.3225,20607.0
2017-08-08 13:20:00,98.61,98.63,98.52,98.53,17499.0,80.3307,80.347,80.2574,80.2655,17499.0
2017-08-08 13:30:00,98.48,98.53,98.47,98.51,30026.0,80.2248,80.2655,80.2166,80.2492,30026.0
2017-08-08 13:40:00,98.53,98.57,98.53,98.55,4628.0,80.2655,80.2981,80.2655,80.2818,4628.0
2017-08-08 13:50:00,98.57,98.58,98.55,98.55,28277.0,80.2981,80.3062,80.2818,80.2818,28277.0
2017-08-08 14:00:00,98.56,98.57,98.49,98.52,20403.0,80.29,80.2981,80.2329,80.2574,20403.0
2017-08-08 14:10:00,98.52,98.54,98.51,98.54,9094.0,80.2574,80.2737,80.2492,80.2737,9094.0
2017-08-08 14:20:00,98.54,98.58,98.53,98.56,27718.0,80.2737,80.3062,80.2655,80.29,27718.0
2017-08-08 14:30:00,98.55,98.57,98.54,98.55,4272.0,80.2818,80.2981,80.2737,80.2818,4272.0
2017-08-08 14:40:00,98.54,98.55,98.49,98.49,7364.0,80.2737,80.2818,80.2329,80.2329,7364.0
2017-08-08 14:50:00,98.5,98.52,98.43,98.46,30793.0,80.2411,80.2574,80.184,80.2085,30793.0
2017-08-08 15:00:00,98.46,98.47,98.4,98.44,11822.0,80.2085,80.2166,80.1596,80.1922,11822.0
2017-08-08 15:10:00,98.43,98.44,98.41,98.43,128192.0,80.184,80.1922,80.1678,80.184,128192.0
2017-08-08 15:20:00,98.44,98.44,98.27,98.32,14528.0,80.1922,80.1922,80.0537,80.0944,14528.0
2017-08-08 15:30:00,98.29,98.32,98.16,98.29,23944.0,80.07,80.0944,79.9641,80.07,23944.0
2017-08-08 15:40:00,98.29,98.34,98.28,98.31,17518.0,80.07,80.1107,80.0619,80.0863,17518.0
2017-08-08 15:50:00,98.29,98.34,98.21,98.33,44686.0,80.07,80.1107,80.0048,80.1026,44686.0
2017-08-09 09:30:00,98.13,98.24,98.06,98.08,59326.0,79.9397,80.0293,79.8826,79.8989,59326.0
2017-08-09 09:40:00,98.03,98.1,97.93,98.09,32658.0,79.8582,79.9152,79.7767,79.9071,32658.0
2017-08-09 09:50:00,98.1,98.2,98.06,98.17,37012.0,79.9152,79.9967,79.8826,79.9722,37012.0
2017-08-09 10:00:00,98.18,98.18,98.02,98.07,36167.0,79.9804,79.9804,79.8501,79.8908,36167.0
2017-08-09 10:10:00,98.07,98.13,98.02,98.09,25564.0,79.8908,79.9397,79.8501,79.9071,25564.0
2017-08-09 10:20:00,98.13,98.16,98.09,98.13,52905.0,79.9397,79.9641,79.9071,79.9397,52905.0
2017-08-09 10:30:00,98.11,98.25,98.1,98.14,9118.0,79.9234,80.0374,79.9152,79.9478,9118.0
2017-08-09 10:40:00,98.13,98.18,98.13,98.15,10021.0,79.9397,79.9804,79.9397,79.956,10021.0
2017-08-09 10:50:00,98.14,98.21,98.13,98.2,5061.0,79.9478,80.0048,79.9397,79.9967,5061.0
2017-08-09 11:00:00,98.19,98.19,98.11,98.12,8607.0,79.9885,79.9885,79.9234,79.9315,8607.0
2017-08-09 11:10:00,98.11,98.12,98.0,98.01,23140.0,79.9234,79.9315,79.8338,79.8419,23140.0
2017-08-09 11:20:00,98.01,98.08,98.01,98.05,8705.0,79.8419,79.8989,79.8419,79.8745,8705.0
2017-08-09 11:30:00,98.03,98.11,98.03,98.1,12599.0,79.8582,79.9234,79.8582,79.9152,12599.0
2017-08-09 11:40:00,98.11,98.12,98.06,98.08,20228.0,79.9234,79.9315,79.8826,79.8989,20228.0
2017-08-09 11:50:00,98.08,98.23,98.06,98.2,20370.0,79.8989,80.0211,79.8826,79.9967,20370.0
2017-08-09 12:00:00,98.2,98.22,98.15,98.16,8223.0,79.9967,80.013,79.956,79.9641,8223.0
2017-08-09 12:10:00,98.16,98.17,98.13,98.17,3392.0,79.9641,79.9722,79.9397,79.9722,3392.0
2017-08-09 12:20:00,98.19,98.21,98.15,98.15,16118.0,79.9885,80.0048,79.956,79.956,16118.0
2017-08-09 12:30:00,98.16,98.17,98.13,98.14,7255.0,79.9641,79.9722,79.9397,79.9478,7255.0
2017-08-09 12:40:00,98.13,98.15,98.11,98.14,3226.0,79.9397,79.956,79.9234,79.9478,3226.0
2017-08-09 12:50:00,98.13,98.15,98.1,98.11,6396.0,79.9397,79.956,79.9152,79.9234,6396.0
2017-08-09 13:00:00,98.11,98.17,98.1,98.15,16453.0,79.9234,79.9722,79.9152,79.956,16453.0
2017-08-09 13:10:00,98.15,98.16,98.1,98.1,4756.0,79.956,79.9641,79.9152,79.9152,4756.0
2017-08-09 13:20:00,98.1,98.14,98.1,98.12,22912.0,79.9152,79.9478,79.9152,79.9315,22912.0
2017-08-09 13:30:00,98.13,98.13,98.09,98.1,42521.0,79.9397,79.9397,79.9071,79.9152,42521.0
2017-08-09 13:40:00,98.1,98.17,98.09,98.11,10502.0,79.9152,79.9722,79.9071,79.9234,10502.0
2017-08-09 13:50:00,98.11,98.12,98.05,98.07,19033.0,79.9234,79.9315,79.8745,79.8908,19033.0
2017-08-09 14:00:00,98.07,98.08,98.02,98.02,20253.0,79.8908,79.8989,79.8501,79.8501,20253.0
2017-08-09 14:10:00,98.01,98.04,98.0,98.01,10518.0,79.8419,79.8663,79.8338,79.8419,10518.0
2017-08-09 14:20:00,98.02,98.05,98.0,98.05,21371.0,79.8501,79.8745,79.8338,79.8745,21371.0
2017-08-09 14:30:00,98.06,98.06,97.99,98.01,12822.0,79.8826,79.8826,79.8256,79.8419,12822.0
2017-08-09 14:40:00,98.01,98.03,97.98,98.03,15412.0,79.8419,79.8582,79.8175,79.8582,15412.0
2017-08-09 14:50:00,98.02,98.08,98.02,98.07,5466.0,79.8501,79.8989,79.8501,79.8908,5466.0
2017-08-09 15:00:00,98.06,98.08,98.01,98.01,7054.0,79.8826,79.8989,79.8419,79.8419,7054.0
2017-08-09 15:10:00,98.02,98.1,98.01,98.09,6958.0,79.8501,79.9152,79.8419,79.9071,6958.0
2017-08-09 15:20:00,98.08,98.13,98.07,98.09,12596.0,79.8989,79.9397,79.8908,79.9071,12596.0
2017-08-09 15:30:00,98.09,98.18,98.07,98.17,21007.0,79.9071,79.9804,79.8908,79.9722,21007.0
2017-08-09 15:40:00,98.17,98.24,98.16,98.23,13637.0,79.9722,80.0293,79.9641,80.0211,13637.0
2017-08-09 15:50:00,98.25,98.3,98.21,98.3,56477.0,80.0374,80.0781,80.0048,80.0781,56477.0
2017-08-10 09:30:00,97.95,97.95,97.82,97.85,40703.0,79.793,79.793,79.6871,79.7116,40703.0
2017-08-10 09:40:00,97.84,97.86,97.71,97.79,38410.0,79.7034,79.7197,79.5975,79.6627,38410.0
2017-08-10 09:50:00,97.79,97.86,97.77,97.77,13055.0,79.6627,79.7197,79.6464,79.6464,13055.0
2017-08-10 10:00:00,97.8,97.8,97.55,97.65,36849.0,79.6708,79.6708,79.4672,79.5486,36849.0
2017-08-10 10:10:00,97.61,97.68,97.56,97.68,21126.0,79.5161,79.5731,79.4753,79.5731,21126.0
2017-08-10 10:20:00,97.7,97.7,97.59,97.68,17585.0,79.5894,79.5894,79.4998,79.5731,17585.0
2017-08-10 10:30:00,97.7,97.75,97.64,97.74,22589.0,79.5894,79.6301,79.5405,79.622,22589.0
2017-08-10 10:40:00,97.75,97.76,97.68,97.7,18788.0,79.6301,79.6382,79.5731,79.5894,18788.0
2017-08-10 10:50:00,97.7,97.7,97.63,97.64,5365.0,79.5894,79.5894,79.5323,79.5405,5365.0
2017-08-10 11:00:00,97.61,97.66,97.59,97.66,14381.0,79.5161,79.5568,79.4998,79.5568,14381.0
2017-08-10 11:10:00,97.66,97.66,97.56,97.57,7835.0,79.5568,79.5568,79.4753,79.4835,7835.0
2017-08-10 11:20:00,97.59,97.59,97.48,97.58,28227.0,79.4998,79.4998,79.4101,79.4916,28227.0
2017-08-10 11:30:00,97.59,97.67,97.58,97.64,25600.0,79.4998,79.5649,79.4916,79.5405,25600.0
2017-08-10 11:40:00,97.64,97.65,97.54,97.55,16020.0,79.5405,79.5486,79.459,79.4672,16020.0
2017-08-10 11:50:00,97.55,97.58,97.5,97.54,6588.0,79.4672,79.4916,79.4264,79.459,6588.0
2017-08-10 12:00:00,97.53,97.54,97.48,97.54,15166.0,79.4509,79.459,79.4101,79.459,15166.0
2017-08-10 12:10:00,97.54,97.56,97.47,97.49,16716.0,79.459,79.4753,79.402,79.4183,16716.0
2017-08-10 12:20:00,97.48,97.5,97.44,97.47,20159.0,79.4101,79.4264,79.3776,79.402,20159.0
2017-08-10 12:30:00,97.45,97.47,97.4,97.44,14167.0,79.3857,79.402,79.345,79.3776,14167.0
2017-08-10 12:40:00,97.47,97.51,97.43,97.5,17382.0,79.402,79.4346,79.3694,79.4264,17382.0
2017-08-10 12:50:00,97.48,97.55,97.47,97.54,22239.0,79.4101,79.4672,79.402,79.459,22239.0
2017-08-10 13:00:00,97.54,97.62,97.54,97.56,11524.0,79.459,79.5242,79.459,79.4753,11524.0
2017-08-10 13:10:00,97.55,97.56,97.51,97.55,7092.0,79.4672,79.4753,79.4346,79.4672,7092.0
2017-08-10 13:20:00,97.54,97.63,97.54,97.6,23115.0,79.459,79.5323,79.459,79.5079,23115.0
2017-08-10 13:30:00,97.6,97.6,97.55,97.57,12108.0,79.5079,79.5079,79.4672,79.4835,12108.0
2017-08-10 13:40:00,97.53,97.54,97.47,97.48,14070.0,79.4509,79.459,79.402,79.4101,14070.0
2017-08-10 13:50:00,97.47,97.52,97.45,97.52,13429.0,79.402,79.4427,79.3857,79.4427,13429.0
2017-08-10 14:00:00,97.5,97.51,97.44,97.48,48541.0,79.4264,79.4346,79.3776,79.4101,48541.0
2017-08-10 14:10:00,97.5,97.61,97.49,97.6,61267.0,79.4264,79.5161,79.4183,79.5079,61267.0
2017-08-10 14:20:00,97.67,97.68,97.58,97.59,8443.0,79.5649,79.5731,79.4916,79.4998,8443.0
2017-08-10 14:30:00,97.61,97.74,97.56,97.56,14897.0,79.5161,79.622,79.4753,79.4753,14897.0
2017-08-10 14:40:00,97.58,97.64,97.56,97.63,12489.0,79.4916,79.5405,79.4753,79.5323,12489.0
2017-08-10 14:50:00,97.62,97.63,97.52,97.53,10785.0,79.5242,79.5323,79.4427,79.4509,10785.0
2017-08-10 15:00:00,97.54,97.59,97.47,97.5,19881.0,79.459,79.4998,79.402,79.4264,19881.0
2017-08-10 15:10:00,97.49,97.49,97.31,97.35,23295.0,79.4183,79.4183,79.2717,79.3042,23295.0
2017-08-10 15:20:00,97.34,97.34,97.27,97.33,18992.0,79.2961,79.2961,79.2391,79.288,18992.0
2017-08-10 15:30:00,97.33,97.36,97.21,97.21,23304.0,79.288,79.3124,79.1902,79.1902,23304.0
2017-08-10 15:40:00,97.22,97.28,97.13,97.14,40006.0,79.1983,79.2472,79.125,79.1332,40006.0
2017-08-10 15:50:00,97.14,97.23,97.12,97.15,50783.0,79.1332,79.2065,79.1169,79.1413,50783.0
2017-08-11 09:30:00,97.15,97.33,97.15,97.19,29307.0,79.1413,79.288,79.1413,79.1739,29307.0
2017-08-11 09:40:00,97.18,97.21,97.05,97.11,37801.0,79.1658,79.1902,79.0599,79.1087,37801.0
2017-08-11 09:50:00,97.12,97.18,97.09,97.13,9977.0,79.1169,79.1658,79.0924,79.125,9977.0
2017-08-11 10:00:00,97.12,97.29,97.09,97.25,28908.0,79.1169,79.2554,79.0924,79.2228,28908.0
2017-08-11 10:10:00,97.26,97.31,97.22,97.23,8058.0,79.2309,79.2717,79.1983,79.2065,8058.0
2017-08-11 10:20:00,97.22,97.24,97.19,97.19,3819.0,79.1983,79.2146,79.1739,79.1739,3819.0
2017-08-11 10:30:00,97.21,97.29,97.18,97.24,7375.0,79.1902,79.2554,79.1658,79.2146,7375.0
2017-08-11 10:40:00,97.24,97.31,97.23,97.28,10940.0,79.2146,79.2717,79.2065,79.2472,10940.0
2017-08-11 10:50:00,97.29,97.32,97.28,97.3,21446.0,79.2554,79.2798,79.2472,79.2635,21446.0
2017-08-11 11:00:00,97.3,97.3,97.24,97.25,11270.0,79.2635,79.2635,79.2146,79.2228,11270.0
2017-08-11 11:10:00,97.25,97.26,97.18,97.18,5136.0,79.2228,79.2309,79.1658,79.1658,5136.0
2017-08-11 11:20:00,97.15,97.17,97.07,97.08,22117.0,79.1413,79.1576,79.0762,79.0843,22117.0
2017-08-11 11:30:00,97.1,97.19,97.07,97.16,8888.0,79.1006,79.1739,79.0762,79.1495,8888.0
2017-08-11 11:40:00,97.15,97.22,97.12,97.17,11187.0,79.1413,79.1983,79.1169,79.1576,11187.0
2017-08-11 11:50:00,97.17,97.19,97.1,97.1,10196.0,79.1576,79.1739,79.1006,79.1006,10196.0
2017-08-11 12:00:00,97.11,97.15,97.07,97.13,6920.0,79.1087,79.1413,79.0762,79.125,6920.0
2017-08-11 12:10:00,97.14,97.18,97.13,97.15,14317.0,79.1332,79.1658,79.125,79.1413,14317.0
2017-08-11 12:20:00,97.16,97.17,97.12,97.12,4235.0,79.1495,79.1576,79.1169,79.1169,4235.0
2017-08-11 12:30:00,97.11,97.15,97.1,97.14,4431.0,79.1087,79.1413,79.1006,79.1332,4431.0
2017-08-11 12:40:00,97.15,97.18,97.13,97.14,7247.0,79.1413,79.1658,79.125,79.1332,7247.0
2017-08-11 12:50:00,97.15,97.15,97.12,97.13,9363.0,79.1413,79.1413,79.1169,79.125,9363.0
2017-08-11 13:00:00,97.11,97.19,97.1,97.18,6615.0,79.1087,79.1739,79.1006,79.1658,6615.0
2017-08-11 13:10:00,97.18,97.2,97.16,97.19,4284.0,79.1658,79.1821,79.1495,79.1739,4284.0
2017-08-11 13:20:00,97.19,97.19,97.12,97.14,10258.0,79.1739,79.1739,79.1169,79.1332,10258.0
2017-08-11 13:30:00,97.15,97.18,97.12,97.12,7408.0,79.1413,79.1658,79.1169,79.1169,7408.0
2017-08-11 13:40:00,97.13,97.14,97.08,97.12,46613.0,79.125,79.1332,79.0843,79.1169,46613.0
2017-08-11 13:50:00,97.13,97.15,97.11,97.13,27839.0,79.125,79.1413,79.1087,79.125,27839.0
2017-08-11 14:00:00,97.13,97.15,97.12,97.15,7878.0,79.125,79.1413,79.1169,79.1413,7878.0
2017-08-11 14:10:00,97.15,97.22,97.13,97.16,43294.0,79.1413,79.1983,79.125,79.1495,43294.0
2017-08-11 14:20:00,97.16,97.17,97.11,97.12,115199.0,79.1495,79.1576,79.1087,79.1169,115199.0
2017-08-11 14:30:00,97.12,97.12,96.96,97.01,21960.0,79.1169,79.1169,78.9865,79.0273,21960.0
2017-08-11 14:40:00,97.01,97.07,96.99,97.02,801753.0,79.0273,79.0762,79.011,79.0354,801753.0
2017-08-11 14:50:00,97.03,97.07,96.92,96.95,30708.0,79.0436,79.0762,78.954,78.9784,30708.0
2017-08-11 15:00:00,96.96,97.01,96.96,96.97,42852.0,78.9865,79.0273,78.9865,78.9947,42852.0
2017-08-11 15:10:00,96.98,97.0,96.91,96.92,9566.0,79.0028,79.0191,78.9458,78.954,9566.0
2017-08-11 15:20:00,96.93,97.03,96.93,96.99,11981.0,78.9621,79.0436,78.9621,79.011,11981.0
2017-08-11 15:30:00,97.0,97.07,96.96,97.07,19173.0,79.0191,79.0762,78.9865,79.0762,19173.0
2017-08-11 15:40:00,97.06,97.14,97.04,97.13,19480.0,79.068,79.1332,79.0517,79.125,19480.0
2017-08-11 15:50:00,97.13,97.13,96.99,97.02,74332.0,79.125,79.125,79.011,79.0354,74332.0
2017-08-14 09:30:00,97.59,97.76,97.52,97.76,97607.0,79.4998,79.6382,79.4427,79.6382,97607.0
2017-08-14 09:40:00,97.77,97.82,97.77,97.81,4770.0,79.6464,79.6871,79.6464,79.679,4770.0
2017-08-14 09:50:00,97.82,97.86,97.76,97.84,6577.0,79.6871,79.7197,79.6382,79.7034,6577.0
2017-08-14 10:00:00,97.85,97.88,97.83,97.87,28617.0,79.7116,79.736,79.6953,79.7279,28617.0
2017-08-14 10:10:00,97.84,97.86,97.81,97.85,42087.0,79.7034,79.7197,79.679,79.7116,42087.0
2017-08-14 10:20:00,97.85,97.88,97.85,97.86,10835.0,79.7116,79.736,79.7116,79.7197,10835.0
2017-08-14 10:30:00,97.86,97.93,97.85,97.93,5708.0,79.7197,79.7767,79.7116,79.7767,5708.0
2017-08-14 10:40:00,97.94,98.0,97.93,97.98,8831.0,79.7849,79.8338,79.7767,79.8175,8831.0
2017-08-14 10:50:00,98.01,98.05,97.99,98.0,11001.0,79.8419,79.8745,79.8256,79.8338,11001.0
2017-08-14 11:00:00,97.99,98.01,97.97,98.01,6065.0,79.8256,79.8419,79.8093,79.8419,6065.0
2017-08-14 11:10:00,98.01,98.02,97.94,97.94,14320.0,79.8419,79.8501,79.7849,79.7849,14320.0
2017-08-14 11:20:00,97.96,98.01,97.95,98.0,55341.0,79.8012,79.8419,79.793,79.8338,55341.0
2017-08-14 11:30:00,98.01,98.02,97.96,97.98,26218.0,79.8419,79.8501,79.8012,79.8175,26218.0
2017-08-14 11:40:00,98.01,98.05,97.98,98.04,22803.0,79.8419,79.8745,79.8175,79.8663,22803.0
2017-08-14 11:50:00,98.03,98.04,97.99,98.01,16223.0,79.8582,79.8663,79.8256,79.8419,16223.0
2017-08-14 12:00:00,98.03,98.06,98.02,98.03,42288.0,79.8582,79.8826,79.8501,79.8582,42288.0
2017-08-14 12:10:00,98.03,98.04,97.99,97.99,9506.0,79.8582,79.8663,79.8256,79.8256,9506.0
2017-08-14 12:20:00,98.01,98.02,97.97,97.97,6544.0,79.8419,79.8501,79.8093,79.8093,6544.0
2017-08-14 12:30:00,97.95,97.97,97.92,97.94,24813.0,79.793,79.8093,79.7686,79.7849,24813.0
2017-08-14 12:40:00,97.93,97.96,97.92,97.96,3851.0,79.7767,79.8012,79.7686,79.8012,3851.0
2017-08-14 12:50:00,97.96,97.97,97.92,97.93,3391.0,79.8012,79.8093,79.7686,79.7767,3391.0
2017-08-14 13:00:00,97.92,97.98,97.92,97.97,7316.0,79.7686,79.8175,79.7686,79.8093,7316.0
2017-08-14 13:10:00,97.97,97.97,97.93,97.93,2941.0,79.8093,79.8093,79.7767,79.7767,2941.0
2017-08-14 13:20:00,97.91,97.93,97.9,97.92,10387.0,79.7604,79.7767,79.7523,79.7686,10387.0
2017-08-14 13:30:00,97.92,97.93,97.89,97.92,4026.0,79.7686,79.7767,79.7441,79.7686,4026.0
2017-08-14 13:40:00,97.9,97.91,97.87,97.89,13773.0,79.7523,79.7604,79.7279,79.7441,13773.0
2017-08-14 13:50:00,97.89,97.94,97.88,97.94,20642.0,79.7441,79.7849,79.736,79.7849,20642.0
2017-08-14 14:00:00,97.94,97.98,97.93,97.94,10692.0,79.7849,79.8175,79.7767,79.7849,10692.0
2017-08-14 14:10:00,97.93,97.94,97.9,97.91,45583.0,79.7767,79.7849,79.7523,79.7604,45583.0
2017-08-14 14:20:00,97.92,97.96,97.92,97.94,19527.0,79.7686,79.8012,79.7686,79.7849,19527.0
2017-08-14 14:30:00,97.95,97.96,97.93,97.94,9549.0,79.793,79.8012,79.7767,79.7849,9549.0
2017-08-14 14:40:00,97.95,97.97,97.86,97.86,16593.0,79.793,79.8093,79.7197,79.7197,16593.0
2017-08-14 14:50:00,97.82,97.88,97.81,97.85,7346.0,79.6871,79.736,79.679,79.7116,7346.0
2017-08-14 15:00:00,97.85,97.87,97.82,97.86,8118.0,79.7116,79.7279,79.6871,79.7197,8118.0
2017-08-14 15:10:00,97.85,97.9,97.85,97.9,13864.0,79.7116,79.7523,79.7116,79.7523,13864.0
2017-08-14 15:20:00,97.9,97.97,97.89,97.97,21527.0,79.7523,79.8093,79.7441,79.8093,21527.0
2017-08-14 15:30:00,97.97,97.98,97.89,97.9,14952.0,79.8093,79.8175,79.7441,79.7523,14952.0
2017-08-14 15:40:00,97.9,97.94,97.88,97.91,25302.0,79.7523,79.7849,79.736,79.7604,25302.0
2017-08-14 15:50:00,97.91,97.97,97.86,97.88,40307.0,79.7604,79.8093,79.7197,79.736,40307.0
2017-08-15 09:30:00,98.1,98.1,98.02,98.07,58845.0,79.9152,79.9152,79.8501,79.8908,58845.0
2017-08-15 09:40:00,98.08,98.09,97.98,98.01,22282.0,79.8989,79.9071,79.8175,79.8419,22282.0
2017-08-15 09:50:00,98.01,98.05,97.99,98.05,8894.0,79.8419,79.8745,79.8256,79.8745,8894.0
2017-08-15 10:00:00,98.07,98.07,97.98,97.99,16765.0,79.8908,79.8908,79.8175,79.8256,16765.0
2017-08-15 10:10:00,97.96,97.97,97.89,97.96,32252.0,79.8012,79.8093,79.7441,79.8012,32252.0
2017-08-15 10:20:00,97.97,97.97,97.91,97.93,16136.0,79.8093,79.8093,79.7604,79.7767,16136.0
2017-08-15 10:30:00,97.93,97.93,97.85,97.93,17099.0,79.7767,79.7767,79.7116,79.7767,17099.0
2017-08-15 10:40:00,97.93,97.94,97.91,97.93,5306.0,79.7767,79.7849,79.7604,79.7767,5306.0
2017-08-15 10:50:00,97.9,97.95,97.9,97.92,9085.0,79.7523,79.793,79.7523,79.7686,9085.0
2017-08-15 11:00:00,97.89,97.93,97.88,97.92,13294.0,79.7441,79.7767,79.736,79.7686,13294.0
2017-08-15 11:10:00,97.92,97.94,97.9,97.91,5273.0,79.7686,79.7849,79.7523,79.7604,5273.0
2017-08-15 11:20:00,97.92,97.95,97.88,97.92,14135.0,79.7686,79.793,79.736,79.7686,14135.0
2017-08-15 11:30:00,97.91,97.94,97.9,97.91,11694.0,79.7604,79.7849,79.7523,79.7604,11694.0
2017-08-15 11:40:00,97.91,97.94,97.87,97.89,15446.0,79.7604,79.7849,79.7279,79.7441,15446.0
2017-08-15 11:50:00,97.87,97.88,97.84,97.84,7115.0,79.7279,79.736,79.7034,79.7034,7115.0
2017-08-15 12:00:00,97.84,97.88,97.83,97.85,6985.0,79.7034,79.736,79.6953,79.7116,6985.0
2017-08-15 12:10:00,97.86,97.91,97.85,97.9,7803.0,79.7197,79.7604,79.7116,79.7523,7803.0
2017-08-15 12:20:00,97.9,97.92,97.89,97.91,14358.0,79.7523,79.7686,79.7441,79.7604,14358.0
2017-08-15 12:30:00,97.9,97.9,97.86,97.89,7608.0,79.7523,79.7523,79.7197,79.7441,7608.0
2017-08-15 12:40:00,97.89,97.9,97.87,97.88,2691.0,79.7441,79.7523,79.7279,79.736,2691.0
2017-08-15 12:50:00,97.89,97.89,97.83,97.83,8181.0,79.7441,79.7441,79.6953,79.6953,8181.0
2017-08-15 13:00:00,97.83,97.83,97.75,97.79,7841.0,79.6953,79.6953,79.6301,79.6627,7841.0
2017-08-15 13:10:00,97.81,97.83,97.78,97.83,4163.0,79.679,79.6953,79.6545,79.6953,4163.0
2017-08-15 13:20:00,97.83,97.83,97.77,97.8,7328.0,79.6953,79.6953,79.6464,79.6708,7328.0
2017-08-15 13:30:00,97.8,97.84,97.8,97.82,21679.0,79.6708,79.7034,79.6708,79.6871,21679.0
2017-08-15 13:40:00,97.83,97.84,97.79,97.82,19541.0,79.6953,79.7034,79.6627,79.6871,19541.0
2017-08-15 13:50:00,97.83,97.84,97.8,97.82,11886.0,79.6953,79.7034,79.6708,79.6871,11886.0
2017-08-15 14:00:00,97.81,97.89,97.8,97.88,22872.0,79.679,79.7441,79.6708,79.736,22872.0
2017-08-15 14:10:00,97.88,97.89,97.85,97.88,52420.0,79.736,79.7441,79.7116,79.736,52420.0
2017-08-15 14:20:00,97.88,97.93,97.87,97.93,12562.0,79.736,79.7767,79.7279,79.7767,12562.0
2017-08-15 14:30:00,97.91,97.94,97.9,97.91,11298.0,79.7604,79.7849,79.7523,79.7604,11298.0
2017-08-15 14:40:00,97.92,97.92,97.87,97.89,8190.0,79.7686,79.7686,79.7279,79.7441,8190.0
2017-08-15 14:50:00,97.9,97.93,97.89,97.93,10308.0,79.7523,79.7767,79.7441,79.7767,10308.0
2017-08-15 15:00:00,97.93,97.97,97.92,97.95,18589.0,79.7767,79.8093,79.7686,79.793,18589.0
2017-08-15 15:10:00,97.95,98.0,97.94,97.98,50591.0,79.793,79.8338,79.7849,79.8175,50591.0
2017-08-15 15:20:00,97.99,98.01,97.97,97.97,20435.0,79.8256,79.8419,79.8093,79.8093,20435.0
2017-08-15 15:30:00,97.97,97.98,97.96,97.98,27842.0,79.8093,79.8175,79.8012,79.8175,27842.0
2017-08-15 15:40:00,97.98,98.02,97.98,98.0,21103.0,79.8175,79.8501,79.8175,79.8338,21103.0
2017-08-15 15:50:00,97.99,97.99,97.85,97.86,51574.0,79.8256,79.8256,79.7116,79.7197,51574.0
2017-08-16 09:30:00,98.04,98.17,98.04,98.1,50479.0,79.8663,79.9722,79.8663,79.9152,50479.0
2017-08-16 09:40:00,98.11,98.16,98.07,98.11,10432.0,79.9234,79.9641,79.8908,79.9234,10432.0
2017-08-16 09:50:00,98.14,98.17,98.12,98.16,11711.0,79.9478,79.9722,79.9315,79.9641,11711.0
2017-08-16 10:00:00,98.17,98.22,98.16,98.19,8185.0,79.9722,80.013,79.9641,79.9885,8185.0
2017-08-16 10:10:00,98.18,98.19,98.14,98.16,50857.0,79.9804,79.9885,79.9478,79.9641,50857.0
2017-08-16 10:20:00,98.18,98.2,98.17,98.2,270808.0,79.9804,79.9967,79.9722,79.9967,270808.0
2017-08-16 10:30:00,98.2,98.2,98.14,98.16,9852.0,79.9967,79.9967,79.9478,79.9641,9852.0
2017-08-16 10:40:00,98.17,98.21,98.16,98.16,15112.0,79.9722,80.0048,79.9641,79.9641,15112.0
2017-08-16 10:50:00,98.16,98.18,98.14,98.18,12628.0,79.9641,79.9804,79.9478,79.9804,12628.0
2017-08-16 11:00:00,98.18,98.2,98.1,98.11,8783.0,79.9804,79.9967,79.9152,79.9234,8783.0
2017-08-16 11:10:00,98.11,98.11,98.08,98.08,6711.0,79.9234,79.9234,79.8989,79.8989,6711.0
2017-08-16 11:20:00,98.09,98.09,98.03,98.08,15038.0,79.9071,79.9071,79.8582,79.8989,15038.0
2017-08-16 11:30:00,98.07,98.1,98.07,98.1,29013.0,79.8908,79.9152,79.8908,79.9152,29013.0
2017-08-16 11:40:00,98.1,98.14,98.09,98.12,4195.0,79.9152,79.9478,79.9071,79.9315,4195.0
2017-08-16 11:50:00,98.12,98.14,98.12,98.12,10700.0,79.9315,79.9478,79.9315,79.9315,10700.0
2017-08-16 12:00:00,98.13,98.16,98.12,98.14,15820.0,79.9397,79.9641,79.9315,79.9478,15820.0
2017-08-16 12:10:00,98.17,98.17,98.13,98.16,13456.0,79.9722,79.9722,79.9397,79.9641,13456.0
2017-08-16 12:20:00,98.16,98.17,98.14,98.14,5727.0,79.9641,79.9722,79.9478,79.9478,5727.0
2017-08-16 12:30:00,98.15,98.17,98.13,98.16,9713.0,79.956,79.9722,79.9397,79.9641,9713.0
2017-08-16 12:40:00,98.16,98.16,98.12,98.13,14525.0,79.9641,79.9641,79.9315,79.9397,14525.0
2017-08-16 12:50:00,98.1,98.11,98.04,98.05,6840.0,79.9152,79.9234,79.8663,79.8745,6840.0
2017-08-16 13:00:00,98.05,98.1,98.04,98.1,24986.0,79.8745,79.9152,79.8663,79.9152,24986.0
2017-08-16 13:10:00,98.09,98.1,97.96,98.01,21268.0,79.9071,79.9152,79.8012,79.8419,21268.0
2017-08-16 13:20:00,98.01,98.03,97.92,98.0,19838.0,79.8419,79.8582,79.7686,79.8338,19838.0
2017-08-16 13:30:00,97.99,98.0,97.92,97.97,6747.0,79.8256,79.8338,79.7686,79.8093,6747.0
2017-08-16 13:40:00,97.97,97.98,97.92,97.95,11543.0,79.8093,79.8175,79.7686,79.793,11543.0
2017-08-16 13:50:00,97.95,97.98,97.92,97.95,35867.0,79.793,79.8175,79.7686,79.793,35867.0
2017-08-16 14:00:00,97.95,98.04,97.91,98.01,22279.0,79.793,79.8663,79.7604,79.8419,22279.0
2017-08-16 14:10:00,98.02,98.03,97.89,97.89,26736.0,79.8501,79.8582,79.7441,79.7441,26736.0
2017-08-16 14:20:00,97.88,97.9,97.78,97.84,39326.0,79.736,79.7523,79.6545,79.7034,39326.0
2017-08-16 14:30:00,97.84,97.9,97.79,97.88,13262.0,79.7034,79.7523,79.6627,79.736,13262.0
2017-08-16 14:40:00,97.87,97.89,97.85,97.89,16732.0,79.7279,79.7441,79.7116,79.7441,16732.0
2017-08-16 14:50:00,97.9,97.95,97.89,97.94,7090.0,79.7523,79.793,79.7441,79.7849,7090.0
2017-08-16 15:00:00,97.95,97.95,97.88,97.88,28504.0,79.793,79.793,79.736,79.736,28504.0
2017-08-16 15:10:00,97.87,97.9,97.86,97.88,7837.0,79.7279,79.7523,79.7197,79.736,7837.0
2017-08-16 15:20:00,97.87,97.93,97.86,97.91,28509.0,79.7279,79.7767,79.7197,79.7604,28509.0
2017-08-16 15:30:00,97.92,97.94,97.88,97.91,20307.0,79.7686,79.7849,79.736,79.7604,20307.0
2017-08-16 15:40:00,97.89,97.91,97.85,97.87,330311.0,79.7441,79.7604,79.7116,79.7279,330311.0
2017-08-16 15:50:00,97.87,97.92,97.84,97.92,23213.0,79.7279,79.7686,79.7034,79.7686,23213.0
2017-08-17 09:30:00,97.68,97.71,97.6,97.63,80852.0,79.5731,79.5975,79.5079,79.5323,80852.0
2017-08-17 09:40:00,97.62,97.78,97.62,97.78,25932.0,79.5242,79.6545,79.5242,79.6545,25932.0
2017-08-17 09:50:00,97.78,97.79,97.58,97.58,28765.0,79.6545,79.6627,79.4916,79.4916,28765.0
2017-08-17 10:00:00,97.58,97.63,97.52,97.56,80493.0,79.4916,79.5323,79.4427,79.4753,80493.0
2017-08-17 10:10:00,97.56,97.58,97.35,97.35,45419.0,79.4753,79.4916,79.3042,79.3042,45419.0
2017-08-17 10:20:00,97.33,97.38,97.29,97.34,17559.0,79.288,79.3287,79.2554,79.2961,17559.0
2017-08-17 10:30:00,97.35,97.52,97.35,97.41,39216.0,79.3042,79.4427,79.3042,79.3531,39216.0
2017-08-17 10:40:00,97.41,97.42,97.29,97.33,17423.0,79.3531,79.3613,79.2554,79.288,17423.0
2017-08-17 10:50:00,97.33,97.44,97.27,97.4,14319.0,79.288,79.3776,79.2391,79.345,14319.0
2017-08-17 11:00:00,97.48,97.58,97.47,97.57,12137.0,79.4101,79.4916,79.402,79.4835,12137.0
2017-08-17 11:10:00,97.57,97.58,97.51,97.53,12326.0,79.4835,79.4916,79.4346,79.4509,12326.0
2017-08-17 11:20:00,97.54,97.55,97.43,97.43,19505.0,79.459,79.4672,79.3694,79.3694,19505.0
2017-08-17 11:30:00,97.44,97.46,97.34,97.34,19245.0,79.3776,79.3939,79.2961,79.2961,19245.0
2017-08-17 11:40:00,97.35,97.36,97.25,97.25,17710.0,79.3042,79.3124,79.2228,79.2228,17710.0
2017-08-17 11:50:00,97.25,97.31,97.25,97.29,5988.0,79.2228,79.2717,79.2228,79.2554,5988.0
2017-08-17 12:00:00,97.28,97.35,97.23,97.25,6431.0,79.2472,79.3042,79.2065,79.2228,6431.0
2017-08-17 12:10:00,97.23,97.24,97.17,97.19,26301.0,79.2065,79.2146,79.1576,79.1739,26301.0
2017-08-17 12:20:00,97.2,97.23,97.16,97.19,12930.0,79.1821,79.2065,79.1495,79.1739,12930.0
2017-08-17 12:30:00,97.19,97.2,97.13,97.18,18005.0,79.1739,79.1821,79.125,79.1658,18005.0
2017-08-17 12:40:00,97.17,97.18,97.13,97.14,6363.0,79.1576,79.1658,79.125,79.1332,6363.0
2017-08-17 12:50:00,97.14,97.14,96.98,97.03,16782.0,79.1332,79.1332,79.0028,79.0436,16782.0
2017-08-17 13:00:00,97.03,97.03,96.93,97.0,16833.0,79.0436,79.0436,78.9621,79.0191,16833.0
2017-08-17 13:10:00,96.99,97.02,96.95,97.0,32351.0,79.011,79.0354,78.9784,79.0191,32351.0
2017-08-17 13:20:00,97.0,97.01,96.96,97.01,7714.0,79.0191,79.0273,78.9865,79.0273,7714.0
2017-08-17 13:30:00,97.0,97.07,96.99,97.03,21145.0,79.0191,79.0762,79.011,79.0436,21145.0
2017-08-17 13:40:00,97.04,97.07,96.96,96.96,13951.0,79.0517,79.0762,78.9865,78.9865,13951.0
2017-08-17 13:50:00,96.96,97.01,96.93,97.01,26494.0,78.9865,79.0273,78.9621,79.0273,26494.0
2017-08-17 14:00:00,97.01,97.04,96.94,97.01,18035.0,79.0273,79.0517,78.9702,79.0273,18035.0
2017-08-17 14:10:00,97.01,97.02,96.84,96.88,31091.0,79.0273,79.0354,78.8888,78.9214,31091.0
2017-08-17 14:20:00,96.86,96.97,96.86,96.97,18697.0,78.9051,78.9947,78.9051,78.9947,18697.0
2017-08-17 14:30:00,96.96,96.97,96.91,96.91,18479.0,78.9865,78.9947,78.9458,78.9458,18479.0
2017-08-17 14:40:00,96.89,96.94,96.86,96.91,314587.0,78.9295,78.9702,78.9051,78.9458,314587.0
2017-08-17 14:50:00,96.91,96.94,96.84,96.92,74195.0,78.9458,78.9702,78.8888,78.954,74195.0
2017-08-17 15:00:00,96.92,96.92,96.79,96.83,23028.0,78.954,78.954,78.8481,78.8806,23028.0
2017-08-17 15:10:00,96.84,96.84,96.7,96.73,48453.0,78.8888,78.8888,78.7747,78.7992,48453.0
2017-08-17 15:20:00,96.72,96.77,96.67,96.69,36031.0,78.791,78.8318,78.7503,78.7666,36031.0
2017-08-17 15:30:00,96.69,96.78,96.64,96.68,58080.0,78.7666,78.8399,78.7259,78.7584,58080.0
2017-08-17 15:40:00,96.68,96.69,96.55,96.58,33193.0,78.7584,78.7666,78.6525,78.677,33193.0
2017-08-17 15:50:00,96.58,96.58,96.48,96.49,63091.0,78.677,78.677,78.5955,78.6037,63091.0
2017-08-18 09:30:00,96.24,96.39,96.11,96.14,76064.0,78.4,78.5222,78.2941,78.3185,76064.0
2017-08-18 09:40:00,96.13,96.27,96.11,96.23,40636.0,78.3104,78.4244,78.2941,78.3919,40636.0
2017-08-18 09:50:00,96.24,96.28,96.13,96.15,33405.0,78.4,78.4326,78.3104,78.3267,33405.0
2017-08-18 10:00:00,96.16,96.39,96.14,96.34,60916.0,78.3348,78.5222,78.3185,78.4815,60916.0
2017-08-18 10:10:00,96.33,96.39,96.28,96.29,26059.0,78.4733,78.5222,78.4326,78.4407,26059.0
2017-08-18 10:20:00,96.3,96.34,96.24,96.24,34643.0,78.4489,78.4815,78.4,78.4,34643.0
2017-08-18 10:30:00,96.23,96.25,96.16,96.24,16879.0,78.3919,78.4082,78.3348,78.4,16879.0
2017-08-18 10:40:00,96.25,96.29,96.19,96.21,23902.0,78.4082,78.4407,78.3593,78.3756,23902.0
2017-08-18 10:50:00,96.22,96.26,96.2,96.24,11606.0,78.3837,78.4163,78.3674,78.4,11606.0
2017-08-18 11:00:00,96.26,96.27,96.13,96.14,17858.0,78.4163,78.4244,78.3104,78.3185,17858.0
2017-08-18 11:10:00,96.17,96.3,96.1,96.27,16111.0,78.343,78.4489,78.286,78.4244,16111.0
2017-08-18 11:20:00,96.28,96.48,96.26,96.44,30067.0,78.4326,78.5955,78.4163,78.5629,30067.0
2017-08-18 11:30:00,96.43,96.49,96.4,96.46,16074.0,78.5548,78.6037,78.5303,78.5792,16074.0
2017-08-18 11:40:00,96.48,96.54,96.42,96.53,14923.0,78.5955,78.6444,78.5466,78.6363,14923.0
2017-08-18 11:50:00,96.53,96.66,96.52,96.58,47950.0,78.6363,78.7422,78.6281,78.677,47950.0
2017-08-18 12:00:00,96.61,96.61,96.49,96.5,9055.0,78.7014,78.7014,78.6037,78.6118,9055.0
2017-08-18 12:10:00,96.53,96.58,96.52,96.55,9253.0,78.6363,78.677,78.6281,78.6525,9253.0
2017-08-18 12:20:00,96.55,96.62,96.5,96.59,21135.0,78.6525,78.7096,78.6118,78.6851,21135.0
2017-08-18 12:30:00,96.6,96.68,96.6,96.66,10329.0,78.6933,78.7584,78.6933,78.7422,10329.0
2017-08-18 12:40:00,96.68,96.86,96.67,96.78,25443.0,78.7584,78.9051,78.7503,78.8399,25443.0
2017-08-18 12:50:00,96.78,96.81,96.73,96.74,41973.0,78.8399,78.8643,78.7992,78.8073,41973.0
2017-08-18 13:00:00,96.71,96.76,96.64,96.66,40044.0,78.7829,78.8236,78.7259,78.7422,40044.0
2017-08-18 13:10:00,96.66,96.74,96.62,96.63,12502.0,78.7422,78.8073,78.7096,78.7177,12502.0
2017-08-18 13:20:00,96.63,96.63,96.55,96.6,9415.0,78.7177,78.7177,78.6525,78.6933,9415.0
2017-08-18 13:30:00,96.59,96.64,96.51,96.52,26497.0,78.6851,78.7259,78.62,78.6281,26497.0
2017-08-18 13:40:00,96.53,96.57,96.49,96.57,12396.0,78.6363,78.6688,78.6037,78.6688,12396.0
2017-08-18 13:50:00,96.58,96.59,96.46,96.46,22369.0,78.677,78.6851,78.5792,78.5792,22369.0
2017-08-18 14:00:00,96.46,96.53,96.46,96.5,35708.0,78.5792,78.6363,78.5792,78.6118,35708.0
2017-08-18 14:10:00,96.5,96.53,96.48,96.49,37510.0,78.6118,78.6363,78.5955,78.6037,37510.0
2017-08-18 14:20:00,96.49,96.57,96.46,96.53,22110.0,78.6037,78.6688,78.5792,78.6363,22110.0
2017-08-18 14:30:00,96.53,96.58,96.5,96.51,11383.0,78.6363,78.677,78.6118,78.62,11383.0
2017-08-18 14:40:00,96.51,96.53,96.49,96.5,15097.0,78.62,78.6363,78.6037,78.6118,15097.0
2017-08-18 14:50:00,96.51,96.51,96.45,96.47,27962.0,78.62,78.62,78.5711,78.5874,27962.0
2017-08-18 15:00:00,96.46,96.58,96.45,96.55,16690.0,78.5792,78.677,78.5711,78.6525,16690.0
2017-08-18 15:10:00,96.55,96.56,96.43,96.45,62729.0,78.6525,78.6607,78.5548,78.5711,62729.0
2017-08-18 15:20:00,96.46,96.48,96.39,96.44,22133.0,78.5792,78.5955,78.5222,78.5629,22133.0
2017-08-18 15:30:00,96.44,96.5,96.39,96.47,36707.0,78.5629,78.6118,78.5222,78.5874,36707.0
2017-08-18 15:40:00,96.47,96.5,96.42,96.42,46187.0,78.5874,78.6118,78.5466,78.5466,46187.0
2017-08-18 15:50:00,96.42,96.43,96.27,96.28,66595.0,78.5466,78.5548,78.4244,78.4326,66595.0
2017-08-21 09:30:00,96.25,96.33,96.21,96.26,124496.0,78.4082,78.4733,78.3756,78.4163,124496.0
2017-08-21 09:40:00,96.25,96.3,96.22,96.28,35013.0,78.4082,78.4489,78.3837,78.4326,35013.0
2017-08-21 09:50:00,96.28,96.28,96.1,96.1,52702.0,78.4326,78.4326,78.286,78.286,52702.0
2017-08-21 10:00:00,96.12,96.16,96.04,96.16,54305.0,78.3023,78.3348,78.2371,78.3348,54305.0
2017-08-21 10:10:00,96.16,96.16,96.1,96.12,162175.0,78.3348,78.3348,78.286,78.3023,162175.0
2017-08-21 10:20:00,96.12,96.12,96.02,96.08,96291.0,78.3023,78.3023,78.2208,78.2697,96291.0
2017-08-21 10:30:00,96.08,96.14,96.07,96.11,50412.0,78.2697,78.3185,78.2615,78.2941,50412.0
2017-08-21 10:40:00,96.12,96.23,96.11,96.18,30775.0,78.3023,78.3919,78.2941,78.3511,30775.0
2017-08-21 10:50:00,96.19,96.25,96.18,96.25,49974.0,78.3593,78.4082,78.3511,78.4082,49974.0
2017-08-21 11:00:00,96.24,96.25,96.18,96.21,4978.0,78.4,78.4082,78.3511,78.3756,4978.0
2017-08-21 11:10:00,96.22,96.34,96.22,96.31,11324.0,78.3837,78.4815,78.3837,78.457,11324.0
2017-08-21 11:20:00,96.34,96.34,96.29,96.31,5304.0,78.4815,78.4815,78.4407,78.457,5304.0
2017-08-21 11:30:00,96.3,96.32,96.25,96.3,25958.0,78.4489,78.4652,78.4082,78.4489,25958.0
2017-08-21 11:40:00,96.31,96.39,96.28,96.35,9252.0,78.457,78.5222,78.4326,78.4896,9252.0
2017-08-21 11:50:00,96.35,96.35,96.31,96.31,18351.0,78.4896,78.4896,78.457,78.457,18351.0
2017-08-21 12:00:00,96.33,96.34,96.31,96.34,5463.0,78.4733,78.4815,78.457,78.4815,5463.0
2017-08-21 12:10:00,96.34,96.35,96.31,96.31,6744.0,78.4815,78.4896,78.457,78.457,6744.0
2017-08-21 12:20:00,96.3,96.42,96.3,96.42,12509.0,78.4489,78.5466,78.4489,78.5466,12509.0
2017-08-21 12:30:00,96.41,96.44,96.4,96.41,13236.0,78.5385,78.5629,78.5303,78.5385,13236.0
2017-08-21 12:40:00,96.39,96.4,96.34,96.34,7789.0,78.5222,78.5303,78.4815,78.4815,7789.0
2017-08-21 12:50:00,96.36,96.38,96.34,96.35,7341.0,78.4978,78.5141,78.4815,78.4896,7341.0
2017-08-21 13:00:00,96.36,96.36,96.33,96.33,14440.0,78.4978,78.4978,78.4733,78.4733,14440.0
2017-08-21 13:10:00,96.34,96.34,96.29,96.3,5883.0,78.4815,78.4815,78.4407,78.4489,5883.0
2017-08-21 13:20:00,96.3,96.34,96.3,96.3,6388.0,78.4489,78.4815,78.4489,78.4489,6388.0
2017-08-21 13:30:00,96.31,96.33,96.27,96.28,25151.0,78.457,78.4733,78.4244,78.4326,25151.0
2017-08-21 13:40:00,96.27,96.3,96.27,96.28,5053.0,78.4244,78.4489,78.4244,78.4326,5053.0
2017-08-21 13:50:00,96.28,96.28,96.2,96.22,28374.0,78.4326,78.4326,78.3674,78.3837,28374.0
2017-08-21 14:00:00,96.22,96.26,96.21,96.23,16128.0,78.3837,78.4163,78.3756,78.3919,16128.0
2017-08-21 14:10:00,96.24,96.24,96.2,96.21,22378.0,78.4,78.4,78.3674,78.3756,22378.0
2017-08-21 14:20:00,96.2,96.26,96.2,96.22,16911.0,78.3674,78.4163,78.3674,78.3837,16911.0
2017-08-21 14:30:00,96.24,96.25,96.19,96.2,7503.0,78.4,78.4082,78.3593,78.3674,7503.0
2017-08-21 14:40:00,96.19,96.29,96.17,96.26,17194.0,78.3593,78.4407,78.343,78.4163,17194.0
2017-08-21 14:50:00,96.25,96.29,96.24,96.25,27321.0,78.4082,78.4407,78.4,78.4082,27321.0
2017-08-21 15:00:00,96.26,96.26,96.22,96.25,11445.0,78.4163,78.4163,78.3837,78.4082,11445.0
2017-08-21 15:10:00,96.24,96.25,96.18,96.21,8414.0,78.4,78.4082,78.3511,78.3756,8414.0
2017-08-21 15:20:00,96.23,96.38,96.23,96.38,14301.0,78.3919,78.5141,78.3919,78.5141,14301.0
2017-08-21 15:30:00,96.38,96.39,96.35,96.39,29549.0,78.5141,78.5222,78.4896,78.5222,29549.0
2017-08-21 15:40:00,96.39,96.42,96.36,96.38,38054.0,78.5222,78.5466,78.4978,78.5141,38054.0
2017-08-21 15:50:00,96.38,96.44,96.36,96.36,42235.0,78.5141,78.5629,78.4978,78.4978,42235.0
2017-08-22 09:30:00,96.66,96.86,96.6,96.85,52726.0,78.7422,78.9051,78.6933,78.8969,52726.0
2017-08-22 09:40:00,96.85,96.88,96.84,96.85,64185.0,78.8969,78.9214,78.8888,78.8969,64185.0
2017-08-22 09:50:00,96.88,96.94,96.87,96.88,6985.0,78.9214,78.9702,78.9132,78.9214,6985.0
2017-08-22 10:00:00,96.87,96.93,96.87,96.88,48280.0,78.9132,78.9621,78.9132,78.9214,48280.0
2017-08-22 10:10:00,96.88,96.9,96.85,96.89,5898.0,78.9214,78.9377,78.8969,78.9295,5898.0
2017-08-22 10:20:00,96.89,96.94,96.89,96.89,23772.0,78.9295,78.9702,78.9295,78.9295,23772.0
2017-08-22 10:30:00,96.88,96.9,96.86,96.9,5392.0,78.9214,78.9377,78.9051,78.9377,5392.0
2017-08-22 10:40:00,96.9,96.93,96.87,96.91,117080.0,78.9377,78.9621,78.9132,78.9458,117080.0
2017-08-22 10:50:00,96.91,96.95,96.9,96.91,7452.0,78.9458,78.9784,78.9377,78.9458,7452.0
2017-08-22 11:00:00,96.95,96.96,96.86,96.88,11996.0,78.9784,78.9865,78.9051,78.9214,11996.0
2017-08-22 11:10:00,96.89,96.9,96.85,96.88,8921.0,78.9295,78.9377,78.8969,78.9214,8921.0
2017-08-22 11:20:00,96.87,96.91,96.86,96.9,19532.0,78.9132,78.9458,78.9051,78.9377,19532.0
2017-08-22 11:30:00,96.9,97.01,96.89,97.01,13816.0,78.9377,79.0273,78.9295,79.0273,13816.0
2017-08-22 11:40:00,97.0,97.04,96.99,97.04,8914.0,79.0191,79.0517,79.011,79.0517,8914.0
2017-08-22 11:50:00,97.02,97.05,97.02,97.03,5850.0,79.0354,79.0599,79.0354,79.0436,5850.0
2017-08-22 12:00:00,97.02,97.07,97.01,97.05,7830.0,79.0354,79.0762,79.0273,79.0599,7830.0
2017-08-22 12:10:00,97.07,97.08,97.05,97.06,11187.0,79.0762,79.0843,79.0599,79.068,11187.0
2017-08-22 12:20:00,97.05,97.05,97.01,97.01,11329.0,79.0599,79.0599,79.0273,79.0273,11329.0
2017-08-22 12:30:00,97.02,97.03,96.99,97.0,45622.0,79.0354,79.0436,79.011,79.0191,45622.0
2017-08-22 12:40:00,97.0,97.01,96.98,97.01,6599.0,79.0191,79.0273,79.0028,79.0273,6599.0
2017-08-22 12:50:00,97.01,97.04,97.0,97.03,15124.0,79.0273,79.0517,79.0191,79.0436,15124.0
2017-08-22 13:00:00,97.04,97.08,97.03,97.05,15928.0,79.0517,79.0843,79.0436,79.0599,15928.0
2017-08-22 13:10:00,97.05,97.08,97.03,97.03,4237.0,79.0599,79.0843,79.0436,79.0436,4237.0
2017-08-22 13:20:00,97.03,97.05,97.03,97.05,23367.0,79.0436,79.0599,79.0436,79.0599,23367.0
2017-08-22 13:30:00,97.06,97.07,97.02,97.05,26706.0,79.068,79.0762,79.0354,79.0599,26706.0
2017-08-22 13:40:00,97.05,97.06,97.02,97.05,18219.0,79.0599,79.068,79.0354,79.0599,18219.0
2017-08-22 13:50:00,97.06,97.06,97.02,97.05,24357.0,79.068,79.068,79.0354,79.0599,24357.0
2017-08-22 14:00:00,97.05,97.06,97.01,97.02,8569.0,79.0599,79.068,79.0273,79.0354,8569.0
2017-08-22 14:10:00,97.03,97.08,97.0,97.07,25433.0,79.0436,79.0843,79.0191,79.0762,25433.0
2017-08-22 14:20:00,97.08,97.14,97.08,97.13,25603.0,79.0843,79.1332,79.0843,79.125,25603.0
2017-08-22 14:30:00,97.13,97.19,97.1,97.19,110078.0,79.125,79.1739,79.1006,79.1739,110078.0
2017-08-22 14:40:00,97.19,97.19,97.13,97.13,26134.0,79.1739,79.1739,79.125,79.125,26134.0
2017-08-22 14:50:00,97.14,97.17,97.11,97.16,19247.0,79.1332,79.1576,79.1087,79.1495,19247.0
2017-08-22 15:00:00,97.16,97.18,97.14,97.18,18816.0,79.1495,79.1658,79.1332,79.1658,18816.0
2017-08-22 15:10:00,97.17,97.22,97.17,97.21,17503.0,79.1576,79.1983,79.1576,79.1902,17503.0
2017-08-22 15:20:00,97.22,97.22,97.17,97.2,16468.0,79.1983,79.1983,79.1576,79.1821,16468.0
2017-08-22 15:30:00,97.2,97.22,97.17,97.2,31073.0,79.1821,79.1983,79.1576,79.1821,31073.0
2017-08-22 15:40:00,97.18,97.31,97.18,97.26,22595.0,79.1658,79.2717,79.1658,79.2309,22595.0
2017-08-22 15:50:00,97.26,97.27,97.17,97.23,52545.0,79.2309,79.2391,79.1576,79.2065,52545.0
2017-08-23 09:30:00,96.84,96.99,96.8,96.98,68428.0,78.8888,79.011,78.8562,79.0028,68428.0
2017-08-23 09:40:00,96.98,97.05,96.94,97.03,21386.0,79.0028,79.0599,78.9702,79.0436,21386.0
2017-08-23 09:50:00,97.02,97.08,96.97,97.07,12067.0,79.0354,79.0843,78.9947,79.0762,12067.0
2017-08-23 10:00:00,97.07,97.09,96.98,97.02,42817.0,79.0762,79.0924,79.0028,79.0354,42817.0
2017-08-23 10:10:00,97.03,97.16,97.03,97.14,19490.0,79.0436,79.1495,79.0436,79.1332,19490.0
2017-08-23 10:20:00,97.15,97.16,97.05,97.06,16835.0,79.1413,79.1495,79.0599,79.068,16835.0
2017-08-23 10:30:00,97.08,97.11,97.05,97.11,7838.0,79.0843,79.1087,79.0599,79.1087,7838.0
2017-08-23 10:40:00,97.11,97.19,97.08,97.17,16137.0,79.1087,79.1739,79.0843,79.1576,16137.0
2017-08-23 10:50:00,97.15,97.18,97.11,97.12,10448.0,79.1413,79.1658,79.1087,79.1169,10448.0
2017-08-23 11:00:00,97.11,97.17,97.11,97.13,13743.0,79.1087,79.1576,79.1087,79.125,13743.0
2017-08-23 11:10:00,97.14,97.14,97.05,97.13,12472.0,79.1332,79.1332,79.0599,79.125,12472.0
2017-08-23 11:20:00,97.13,97.19,97.11,97.19,4196.0,79.125,79.1739,79.1087,79.1739,4196.0
2017-08-23 11:30:00,97.18,97.19,97.12,97.18,6845.0,79.1658,79.1739,79.1169,79.1658,6845.0
2017-08-23 11:40:00,97.2,97.23,97.19,97.22,7508.0,79.1821,79.2065,79.1739,79.1983,7508.0
2017-08-23 11:50:00,97.22,97.22,97.19,97.2,10327.0,79.1983,79.1983,79.1739,79.1821,10327.0
2017-08-23 12:00:00,97.18,97.22,97.16,97.21,16281.0,79.1658,79.1983,79.1495,79.1902,16281.0
2017-08-23 12:10:00,97.21,97.23,97.19,97.23,5459.0,79.1902,79.2065,79.1739,79.2065,5459.0
2017-08-23 12:20:00,97.2,97.22,97.17,97.18,3305.0,79.1821,79.1983,79.1576,79.1658,3305.0
2017-08-23 12:30:00,97.18,97.18,97.15,97.17,1494.0,79.1658,79.1658,79.1413,79.1576,1494.0
2017-08-23 12:40:00,97.15,97.15,97.1,97.11,19193.0,79.1413,79.1413,79.1006,79.1087,19193.0
2017-08-23 12:50:00,97.11,97.13,97.1,97.12,11210.0,79.1087,79.125,79.1006,79.1169,11210.0
2017-08-23 13:00:00,97.13,97.14,97.09,97.14,14354.0,79.125,79.1332,79.0924,79.1332,14354.0
2017-08-23 13:10:00,97.13,97.13,97.04,97.06,7834.0,79.125,79.125,79.0517,79.068,7834.0
2017-08-23 13:20:00,97.06,97.08,97.05,97.08,18522.0,79.068,79.0843,79.0599,79.0843,18522.0
2017-08-23 13:30:00,97.08,97.08,97.03,97.04,5061.0,79.0843,79.0843,79.0436,79.0517,5061.0
2017-08-23 13:40:00,97.04,97.07,97.03,97.04,16540.0,79.0517,79.0762,79.0436,79.0517,16540.0
2017-08-23 13:50:00,97.02,97.05,97.01,97.05,19051.0,79.0354,79.0599,79.0273,79.0599,19051.0
2017-08-23 14:00:00,97.06,97.07,97.02,97.03,30101.0,79.068,79.0762,79.0354,79.0436,30101.0
2017-08-23 14:10:00,97.03,97.11,97.03,97.06,11476.0,79.0436,79.1087,79.0436,79.068,11476.0
2017-08-23 14:20:00,97.07,97.07,97.02,97.04,15852.0,79.0762,79.0762,79.0354,79.0517,15852.0
2017-08-23 14:30:00,97.06,97.07,97.03,97.05,11823.0,79.068,79.0762,79.0436,79.0599,11823.0
2017-08-23 14:40:00,97.05,97.1,97.05,97.07,24165.0,79.0599,79.1006,79.0599,79.0762,24165.0
2017-08-23 14:50:00,97.08,97.11,97.07,97.08,8196.0,79.0843,79.1087,79.0762,79.0843,8196.0
2017-08-23 15:00:00,97.1,97.11,97.07,97.1,19175.0,79.1006,79.1087,79.0762,79.1006,19175.0
2017-08-23 15:10:00,97.1,97.1,97.07,97.09,38620.0,79.1006,79.1006,79.0762,79.0924,38620.0
2017-08-23 15:20:00,97.1,97.13,97.08,97.12,18780.0,79.1006,79.125,79.0843,79.1169,18780.0
2017-08-23 15:30:00,97.11,97.16,97.09,97.14,36823.0,79.1087,79.1495,79.0924,79.1332,36823.0
2017-08-23 15:40:00,97.14,97.14,97.04,97.06,22951.0,79.1332,79.1332,79.0517,79.068,22951.0
2017-08-23 15:50:00,97.05,97.07,96.97,96.97,30784.0,79.0599,79.0762,78.9947,78.9947,30784.0
2017-08-24 09:30:00,97.14,97.24,96.96,97.07,85025.0,79.1332,79.2146,78.9865,79.0762,85025.0
2017-08-24 09:40:00,97.07,97.13,97.02,97.02,25303.0,79.0762,79.125,79.0354,79.0354,25303.0
2017-08-24 09:50:00,97.01,97.01,96.86,96.89,36305.0,79.0273,79.0273,78.9051,78.9295,36305.0
2017-08-24 10:00:00,96.89,96.95,96.84,96.88,35593.0,78.9295,78.9784,78.8888,78.9214,35593.0
2017-08-24 10:10:00,96.88,97.0,96.87,96.99,33314.0,78.9214,79.0191,78.9132,79.011,33314.0
2017-08-24 10:20:00,97.0,97.06,96.99,97.05,33111.0,79.0191,79.068,79.011,79.0599,33111.0
2017-08-24 10:30:00,97.06,97.15,97.05,97.11,10501.0,79.068,79.1413,79.0599,79.1087,10501.0
2017-08-24 10:40:00,97.12,97.14,97.1,97.11,8750.0,79.1169,79.1332,79.1006,79.1087,8750.0
2017-08-24 10:50:00,97.11,97.18,97.11,97.12,16943.0,79.1087,79.1658,79.1087,79.1169,16943.0
2017-08-24 11:00:00,97.12,97.16,97.11,97.14,7189.0,79.1169,79.1495,79.1087,79.1332,7189.0
2017-08-24 11:10:00,97.15,97.16,96.98,97.03,16758.0,79.1413,79.1495,79.0028,79.0436,16758.0
2017-08-24 11:20:00,97.02,97.05,96.91,96.96,15766.0,79.0354,79.0599,78.9458,78.9865,15766.0
2017-08-24 11:30:00,96.95,96.95,96.83,96.86,15511.0,78.9784,78.9784,78.8806,78.9051,15511.0
2017-08-24 11:40:00,96.86,96.98,96.84,96.96,30557.0,78.9051,79.0028,78.8888,78.9865,30557.0
2017-08-24 11:50:00,96.96,96.99,96.91,96.99,17303.0,78.9865,79.011,78.9458,79.011,17303.0
2017-08-24 12:00:00,97.0,97.02,96.98,97.0,16568.0,79.0191,79.0354,79.0028,79.0191,16568.0
2017-08-24 12:10:00,96.99,97.06,96.99,97.04,11463.0,79.011,79.068,79.011,79.0517,11463.0
2017-08-24 12:20:00,97.04,97.05,97.01,97.03,14894.0,79.0517,79.0599,79.0273,79.0436,14894.0
2017-08-24 12:30:00,97.01,97.05,96.95,97.0,9295.0,79.0273,79.0599,78.9784,79.0191,9295.0
2017-08-24 12:40:00,97.0,97.03,96.99,97.03,16679.0,79.0191,79.0436,79.011,79.0436,16679.0
2017-08-24 12:50:00,97.02,97.03,97.0,97.0,6275.0,79.0354,79.0436,79.0191,79.0191,6275.0
2017-08-24 13:00:00,96.97,97.0,96.97,96.98,8559.0,78.9947,79.0191,78.9947,79.0028,8559.0
2017-08-24 13:10:00,96.98,97.12,96.97,97.12,11586.0,79.0028,79.1169,78.9947,79.1169,11586.0
2017-08-24 13:20:00,97.12,97.13,97.08,97.09,23332.0,79.1169,79.125,79.0843,79.0924,23332.0
2017-08-24 13:30:00,97.08,97.08,97.03,97.06,9477.0,79.0843,79.0843,79.0436,79.068,9477.0
2017-08-24 13:40:00,97.07,97.08,97.02,97.05,23115.0,79.0762,79.0843,79.0354,79.0599,23115.0
2017-08-24 13:50:00,97.05,97.06,97.0,97.0,17041.0,79.0599,79.068,79.0191,79.0191,17041.0
2017-08-24 14:00:00,96.98,97.0,96.92,96.94,16959.0,79.0028,79.0191,78.954,78.9702,16959.0
2017-08-24 14:10:00,96.94,96.94,96.88,96.94,9976.0,78.9702,78.9702,78.9214,78.9702,9976.0
2017-08-24 14:20:00,96.95,97.02,96.9,96.92,81862.0,78.9784,79.0354,78.9377,78.954,81862.0
2017-08-24 14:30:00,96.9,96.97,96.9,96.94,7187.0,78.9377,78.9947,78.9377,78.9702,7187.0
2017-08-24 14:40:00,96.92,96.92,96.86,96.87,16279.0,78.954,78.954,78.9051,78.9132,16279.0
2017-08-24 14:50:00,96.86,96.95,96.86,96.95,49486.0,78.9051,78.9784,78.9051,78.9784,49486.0
2017-08-24 15:00:00,96.95,96.95,96.86,96.86,22920.0,78.9784,78.9784,78.9051,78.9051,22920.0
2017-08-24 15:10:00,96.88,96.94,96.85,96.94,22257.0,78.9214,78.9702,78.8969,78.9702,22257.0
2017-08-24 15:20:00,96.93,96.97,96.9,96.94,19807.0,78.9621,78.9947,78.9377,78.9702,19807.0
2017-08-24 15:30:00,96.94,96.95,96.87,96.92,29381.0,78.9702,78.9784,78.9132,78.954,29381.0
2017-08-24 15:40:00,96.93,96.94,96.82,96.82,49240.0,78.9621,78.9702,78.8725,78.8725,49240.0
2017-08-24 15:50:00,96.81,96.87,96.79,96.85,49998.0,78.8643,78.9132,78.8481,78.8969,49998.0
2017-08-25 09:30:00,97.12,97.27,97.12,97.26,56414.0,79.1169,79.2391,79.1169,79.2309,56414.0
2017-08-25 09:40:00,97.25,97.28,97.24,97.27,23247.0,79.2228,79.2472,79.2146,79.2391,23247.0
2017-08-25 09:50:00,97.27,97.43,97.27,97.36,32942.0,79.2391,79.3694,79.2391,79.3124,32942.0
2017-08-25 10:00:00,97.37,97.48,97.36,97.39,53822.0,79.3205,79.4101,79.3124,79.3368,53822.0
2017-08-25 10:10:00,97.4,97.48,97.39,97.46,37278.0,79.345,79.4101,79.3368,79.3939,37278.0
2017-08-25 10:20:00,97.48,97.49,97.4,97.42,35361.0,79.4101,79.4183,79.345,79.3613,35361.0
2017-08-25 10:30:00,97.43,97.44,97.34,97.37,10728.0,79.3694,79.3776,79.2961,79.3205,10728.0
2017-08-25 10:40:00,97.37,97.38,97.27,97.29,23034.0,79.3205,79.3287,79.2391,79.2554,23034.0
2017-08-25 10:50:00,97.26,97.3,97.26,97.3,5963.0,79.2309,79.2635,79.2309,79.2635,5963.0
2017-08-25 11:00:00,97.28,97.28,97.13,97.19,25883.0,79.2472,79.2472,79.125,79.1739,25883.0
2017-08-25 11:10:00,97.21,97.21,97.13,97.19,14164.0,79.1902,79.1902,79.125,79.1739,14164.0
2017-08-25 11:20:00,97.18,97.21,97.16,97.18,15426.0,79.1658,79.1902,79.1495,79.1658,15426.0
2017-08-25 11:30:00,97.16,97.22,97.13,97.2,8400.0,79.1495,79.1983,79.125,79.1821,8400.0
2017-08-25 11:40:00,97.23,97.26,97.21,97.21,8940.0,79.2065,79.2309,79.1902,79.1902,8940.0
2017-08-25 11:50:00,97.23,97.23,97.15,97.16,11959.0,79.2065,79.2065,79.1413,79.1495,11959.0
2017-08-25 12:00:00,97.15,97.24,97.15,97.24,6198.0,79.1413,79.2146,79.1413,79.2146,6198.0
2017-08-25 12:10:00,97.23,97.26,97.22,97.24,11734.0,79.2065,79.2309,79.1983,79.2146,11734.0
2017-08-25 12:20:00,97.25,97.28,97.25,97.26,8347.0,79.2228,79.2472,79.2228,79.2309,8347.0
2017-08-25 12:30:00,97.27,97.31,97.24,97.26,6748.0,79.2391,79.2717,79.2146,79.2309,6748.0
2017-08-25 12:40:00,97.27,97.27,97.24,97.25,5569.0,79.2391,79.2391,79.2146,79.2228,5569.0
2017-08-25 12:50:00,97.26,97.29,97.25,97.28,4835.0,79.2309,79.2554,79.2228,79.2472,4835.0
2017-08-25 13:00:00,97.3,97.31,97.29,97.31,3655.0,79.2635,79.2717,79.2554,79.2717,3655.0
2017-08-25 13:10:00,97.31,97.33,97.3,97.32,15625.0,79.2717,79.288,79.2635,79.2798,15625.0
2017-08-25 13:20:00,97.32,97.34,97.31,97.33,5259.0,79.2798,79.2961,79.2717,79.288,5259.0
2017-08-25 13:30:00,97.34,97.34,97.29,97.29,8238.0,79.2961,79.2961,79.2554,79.2554,8238.0
2017-08-25 13:40:00,97.31,97.33,97.3,97.31,29974.0,79.2717,79.288,79.2635,79.2717,29974.0
2017-08-25 13:50:00,97.31,97.33,97.27,97.3,28840.0,79.2717,79.288,79.2391,79.2635,28840.0
2017-08-25 14:00:00,97.3,97.32,97.29,97.31,11747.0,79.2635,79.2798,79.2554,79.2717,11747.0
2017-08-25 14:10:00,97.31,97.36,97.31,97.35,16230.0,79.2717,79.3124,79.2717,79.3042,16230.0
2017-08-25 14:20:00,97.36,97.37,97.33,97.34,28133.0,79.3124,79.3205,79.288,79.2961,28133.0
2017-08-25 14:30:00,97.34,97.36,97.32,97.35,19023.0,79.2961,79.3124,79.2798,79.3042,19023.0
2017-08-25 14:40:00,97.34,97.36,97.33,97.34,7833.0,79.2961,79.3124,79.288,79.2961,7833.0
2017-08-25 14:50:00,97.34,97.36,97.33,97.34,45633.0,79.2961,79.3124,79.288,79.2961,45633.0
2017-08-25 15:00:00,97.34,97.35,97.28,97.33,16885.0,79.2961,79.3042,79.2472,79.288,16885.0
2017-08-25 15:10:00,97.33,97.42,97.33,97.38,15572.0,79.288,79.3613,79.288,79.3287,15572.0
2017-08-25 15:20:00,97.38,97.41,97.35,97.35,24397.0,79.3287,79.3531,79.3042,79.3042,24397.0
2017-08-25 15:30:00,97.34,97.35,97.25,97.27,26662.0,79.2961,79.3042,79.2228,79.2391,26662.0
2017-08-25 15:40:00,97.26,97.31,97.24,97.26,26118.0,79.2309,79.2717,79.2146,79.2309,26118.0
2017-08-25 15:50:00,97.27,97.27,97.12,97.14,36302.0,79.2391,79.2391,79.1169,79.1332,36302.0
2017-08-28 09:30:00,97.34,97.35,97.25,97.27,50997.0,79.2961,79.3042,79.2228,79.2391,50997.0
2017-08-28 09:40:00,97.26,97.29,97.2,97.22,3634.0,79.2309,79.2554,79.1821,79.1983,3634.0
2017-08-28 09:50:00,97.2,97.2,97.1,97.1,5589.0,79.1821,79.1821,79.1006,79.1006,5589.0
2017-08-28 10:00:00,97.11,97.11,97.04,97.04,33030.0,79.1087,79.1087,79.0517,79.0517,33030.0
2017-08-28 10:10:00,97.06,97.09,97.03,97.06,40758.0,79.068,79.0924,79.0436,79.068,40758.0
2017-08-28 10:20:00,97.04,97.05,96.94,96.95,7616.0,79.0517,79.0599,78.9702,78.9784,7616.0
2017-08-28 10:30:00,96.93,96.98,96.91,96.97,15959.0,78.9621,79.0028,78.9458,78.9947,15959.0
2017-08-28 10:40:00,96.95,96.97,96.93,96.97,16593.0,78.9784,78.9947,78.9621,78.9947,16593.0
2017-08-28 10:50:00,96.98,97.05,96.98,97.04,12969.0,79.0028,79.0599,79.0028,79.0517,12969.0
2017-08-28 11:00:00,97.03,97.05,97.0,97.01,11061.0,79.0436,79.0599,79.0191,79.0273,11061.0
2017-08-28 11:10:00,97.01,97.02,96.97,96.97,11082.0,79.0273,79.0354,78.9947,78.9947,11082.0
2017-08-28 11:20:00,96.97,96.99,96.94,96.95,6093.0,78.9947,79.011,78.9702,78.9784,6093.0
2017-08-28 11:30:00,96.95,96.97,96.89,96.9,33202.0,78.9784,78.9947,78.9295,78.9377,33202.0
2017-08-28 11:40:00,96.89,96.94,96.89,96.9,12447.0,78.9295,78.9702,78.9295,78.9377,12447.0
2017-08-28 11:50:00,96.91,96.97,96.91,96.94,17815.0,78.9458,78.9947,78.9458,78.9702,17815.0
2017-08-28 12:00:00,96.94,96.95,96.91,96.91,5544.0,78.9702,78.9784,78.9458,78.9458,5544.0
2017-08-28 12:10:00,96.91,96.95,96.87,96.87,7459.0,78.9458,78.9784,78.9132,78.9132,7459.0
2017-08-28 12:20:00,96.87,96.87,96.78,96.82,5032.0,78.9132,78.9132,78.8399,78.8725,5032.0
2017-08-28 12:30:00,96.81,96.84,96.81,96.82,4877.0,78.8643,78.8888,78.8643,78.8725,4877.0
2017-08-28 12:40:00,96.81,96.83,96.78,96.82,9360.0,78.8643,78.8806,78.8399,78.8725,9360.0
2017-08-28 12:50:00,96.83,96.83,96.79,96.81,9002.0,78.8806,78.8806,78.8481,78.8643,9002.0
2017-08-28 13:00:00,96.82,96.87,96.81,96.86,8155.0,78.8725,78.9132,78.8643,78.9051,8155.0
2017-08-28 13:10:00,96.87,96.89,96.86,96.88,9645.0,78.9132,78.9295,78.9051,78.9214,9645.0
2017-08-28 13:20:00,96.88,96.88,96.84,96.85,13589.0,78.9214,78.9214,78.8888,78.8969,13589.0
2017-08-28 13:30:00,96.84,96.85,96.82,96.82,2171.0,78.8888,78.8969,78.8725,78.8725,2171.0
2017-08-28 13:40:00,96.81,96.86,96.81,96.85,24254.0,78.8643,78.9051,78.8643,78.8969,24254.0
2017-08-28 13:50:00,96.86,96.88,96.81,96.88,12677.0,78.9051,78.9214,78.8643,78.9214,12677.0
2017-08-28 14:00:00,96.88,96.89,96.86,96.86,4946.0,78.9214,78.9295,78.9051,78.9051,4946.0
2017-08-28 14:10:00,96.87,96.9,96.84,96.85,17930.0,78.9132,78.9377,78.8888,78.8969,17930.0
2017-08-28 14:20:00,96.85,96.9,96.84,96.87,16753.0,78.8969,78.9377,78.8888,78.9132,16753.0
2017-08-28 14:30:00,96.85,96.89,96.83,96.89,12879.0,78.8969,78.9295,78.8806,78.9295,12879.0
2017-08-28 14:40:00,96.88,96.91,96.86,96.9,28191.0,78.9214,78.9458,78.9051,78.9377,28191.0
2017-08-28 14:50:00,96.91,96.91,96.86,96.87,28209.0,78.9458,78.9458,78.9051,78.9132,28209.0
2017-08-28 15:00:00,96.87,96.91,96.87,96.87,7991.0,78.9132,78.9458,78.9132,78.9132,7991.0
2017-08-28 15:10:00,96.88,96.89,96.86,96.88,4666.0,78.9214,78.9295,78.9051,78.9214,4666.0
2017-08-28 15:20:00,96.88,96.92,96.87,96.92,12510.0,78.9214,78.954,78.9132,78.954,12510.0
2017-08-28 15:30:00,96.92,96.94,96.9,96.92,11688.0,78.954,78.9702,78.9377,78.954,11688.0
2017-08-28 15:40:00,96.91,96.96,96.91,96.93,17691.0,78.9458,78.9865,78.9458,78.9621,17691.0
2017-08-28 15:50:00,96.94,97.0,96.93,97.0,29791.0,78.9702,79.0191,78.9621,79.0191,29791.0
2017-08-29 09:30:00,96.43,96.61,96.39,96.55,81527.0,78.5548,78.7014,78.5222,78.6525,81527.0
2017-08-29 09:40:00,96.54,96.67,96.52,96.63,95645.0,78.6444,78.7503,78.6281,78.7177,95645.0
2017-08-29 09:50:00,96.62,96.66,96.56,96.62,68563.0,78.7096,78.7422,78.6607,78.7096,68563.0
2017-08-29 10:00:00,96.62,96.65,96.57,96.58,50814.0,78.7096,78.734,78.6688,78.677,50814.0
2017-08-29 10:10:00,96.57,96.59,96.49,96.58,25820.0,78.6688,78.6851,78.6037,78.677,25820.0
2017-08-29 10:20:00,96.6,96.6,96.5,96.58,41655.0,78.6933,78.6933,78.6118,78.677,41655.0
2017-08-29 10:30:00,96.59,96.64,96.58,96.61,17172.0,78.6851,78.7259,78.677,78.7014,17172.0
2017-08-29 10:40:00,96.64,96.75,96.63,96.73,48202.0,78.7259,78.8155,78.7177,78.7992,48202.0
2017-08-29 10:50:00,96.73,96.78,96.72,96.75,19228.0,78.7992,78.8399,78.791,78.8155,19228.0
2017-08-29 11:00:00,96.75,96.82,96.73,96.81,7195.0,78.8155,78.8725,78.7992,78.8643,7195.0
2017-08-29 11:10:00,96.81,96.83,96.75,96.76,6772.0,78.8643,78.8806,78.8155,78.8236,6772.0
2017-08-29 11:20:00,96.76,96.79,96.71,96.72,14140.0,78.8236,78.8481,78.7829,78.791,14140.0
2017-08-29 11:30:00,96.72,96.74,96.69,96.74,9038.0,78.791,78.8073,78.7666,78.8073,9038.0
2017-08-29 11:40:00,96.74,96.83,96.73,96.78,15211.0,78.8073,78.8806,78.7992,78.8399,15211.0
2017-08-29 11:50:00,96.8,96.82,96.76,96.78,32247.0,78.8562,78.8725,78.8236,78.8399,32247.0
2017-08-29 12:00:00,96.78,96.79,96.75,96.76,4312.0,78.8399,78.8481,78.8155,78.8236,4312.0
2017-08-29 12:10:00,96.75,96.8,96.75,96.8,7350.0,78.8155,78.8562,78.8155,78.8562,7350.0
2017-08-29 12:20:00,96.79,96.84,96.79,96.82,16643.0,78.8481,78.8888,78.8481,78.8725,16643.0
2017-08-29 12:30:00,96.82,96.87,96.82,96.85,5641.0,78.8725,78.9132,78.8725,78.8969,5641.0
2017-08-29 12:40:00,96.85,96.93,96.83,96.91,15696.0,78.8969,78.9621,78.8806,78.9458,15696.0
2017-08-29 12:50:00,96.89,96.89,96.87,96.88,6758.0,78.9295,78.9295,78.9132,78.9214,6758.0
2017-08-29 13:00:00,96.9,96.92,96.88,96.91,4762.0,78.9377,78.954,78.9214,78.9458,4762.0
2017-08-29 13:10:00,96.92,96.93,96.85,96.89,5418.0,78.954,78.9621,78.8969,78.9295,5418.0
2017-08-29 13:20:00,96.88,96.96,96.88,96.95,57075.0,78.9214,78.9865,78.9214,78.9784,57075.0
2017-08-29 13:30:00,96.95,96.97,96.92,96.94,4685.0,78.9784,78.9947,78.954,78.9702,4685.0
2017-08-29 13:40:00,96.95,96.97,96.92,96.94,10099.0,78.9784,78.9947,78.954,78.9702,10099.0
2017-08-29 13:50:00,96.94,96.95,96.89,96.93,31544.0,78.9702,78.9784,78.9295,78.9621,31544.0
2017-08-29 14:00:00,96.93,96.95,96.9,96.91,12153.0,78.9621,78.9784,78.9377,78.9458,12153.0
2017-08-29 14:10:00,96.91,96.95,96.9,96.93,10568.0,78.9458,78.9784,78.9377,78.9621,10568.0
2017-08-29 14:20:00,96.93,96.95,96.91,96.91,21719.0,78.9621,78.9784,78.9458,78.9458,21719.0
2017-08-29 14:30:00,96.92,96.96,96.91,96.94,14932.0,78.954,78.9865,78.9458,78.9702,14932.0
2017-08-29 14:40:00,96.95,97.01,96.94,96.99,22566.0,78.9784,79.0273,78.9702,79.011,22566.0
2017-08-29 14:50:00,96.99,97.0,96.96,96.98,13612.0,79.011,79.0191,78.9865,79.0028,13612.0
2017-08-29 15:00:00,96.99,97.0,96.96,97.0,12619.0,79.011,79.0191,78.9865,79.0191,12619.0
2017-08-29 15:10:00,97.0,97.05,96.99,97.04,21146.0,79.0191,79.0599,79.011,79.0517,21146.0
2017-08-29 15:20:00,97.04,97.09,97.04,97.06,13869.0,79.0517,79.0924,79.0517,79.068,13869.0
2017-08-29 15:30:00,97.05,97.07,96.98,96.99,29834.0,79.0599,79.0762,79.0028,79.011,29834.0
2017-08-29 15:40:00,96.98,97.02,96.98,97.0,22733.0,79.0028,79.0354,79.0028,79.0191,22733.0
2017-08-29 15:50:00,96.99,97.03,96.97,96.99,67772.0,79.011,79.0436,78.9947,79.011,67772.0
2017-08-30 09:30:00,96.97,96.99,96.85,96.9,89286.0,78.9947,79.011,78.8969,78.9377,89286.0
2017-08-30 09:40:00,96.91,97.0,96.91,96.99,19593.0,78.9458,79.0191,78.9458,79.011,19593.0
2017-08-30 09:50:00,96.98,97.03,96.96,97.02,13071.0,79.0028,79.0436,78.9865,79.0354,13071.0
2017-08-30 10:00:00,97.02,97.03,96.97,97.02,95563.0,79.0354,79.0436,78.9947,79.0354,95563.0
2017-08-30 10:10:00,97.02,97.07,97.0,97.06,47577.0,79.0354,79.0762,79.0191,79.068,47577.0
2017-08-30 10:20:00,97.05,97.08,97.04,97.05,27354.0,79.0599,79.0843,79.0517,79.0599,27354.0
2017-08-30 10:30:00,97.06,97.07,96.98,97.0,31961.0,79.068,79.0762,79.0028,79.0191,31961.0
2017-08-30 10:40:00,97.0,97.12,96.97,97.12,117634.0,79.0191,79.1169,78.9947,79.1169,117634.0
2017-08-30 10:50:00,97.12,97.13,97.08,97.1,26787.0,79.1169,79.125,79.0843,79.1006,26787.0
2017-08-30 11:00:00,97.11,97.14,97.06,97.12,24876.0,79.1087,79.1332,79.068,79.1169,24876.0
2017-08-30 11:10:00,97.11,97.12,97.09,97.1,32166.0,79.1087,79.1169,79.0924,79.1006,32166.0
2017-08-30 11:20:00,97.1,97.13,97.06,97.13,41026.0,79.1006,79.125,79.068,79.125,41026.0
2017-08-30 11:30:00,97.13,97.15,97.11,97.14,26714.0,79.125,79.1413,79.1087,79.1332,26714.0
2017-08-30 11:40:00,97.15,97.18,97.1,97.11,88368.0,79.1413,79.1658,79.1006,79.1087,88368.0
2017-08-30 11:50:00,97.13,97.14,97.09,97.14,29311.0,79.125,79.1332,79.0924,79.1332,29311.0
2017-08-30 12:00:00,97.13,97.14,97.1,97.14,20584.0,79.125,79.1332,79.1006,79.1332,20584.0
2017-08-30 12:10:00,97.15,97.15,97.12,97.14,32648.0,79.1413,79.1413,79.1169,79.1332,32648.0
2017-08-30 12:20:00,97.15,97.15,97.11,97.14,26481.0,79.1413,79.1413,79.1087,79.1332,26481.0
2017-08-30 12:30:00,97.14,97.15,97.13,97.14,24709.0,79.1332,79.1413,79.125,79.1332,24709.0
2017-08-30 12:40:00,97.14,97.19,97.13,97.19,29533.0,79.1332,79.1739,79.125,79.1739,29533.0
2017-08-30 12:50:00,97.18,97.21,97.17,97.2,26879.0,79.1658,79.1902,79.1576,79.1821,26879.0
2017-08-30 13:00:00,97.21,97.24,97.21,97.23,18909.0,79.1902,79.2146,79.1902,79.2065,18909.0
2017-08-30 13:10:00,97.23,97.28,97.22,97.26,19855.0,79.2065,79.2472,79.1983,79.2309,19855.0
2017-08-30 13:20:00,97.27,97.35,97.26,97.34,40378.0,79.2391,79.3042,79.2309,79.2961,40378.0
2017-08-30 13:30:00,97.32,97.34,97.3,97.3,30141.0,79.2798,79.2961,79.2635,79.2635,30141.0
2017-08-30 13:40:00,97.31,97.33,97.27,97.32,254176.0,79.2717,79.288,79.2391,79.2798,254176.0
2017-08-30 13:50:00,97.32,97.35,97.31,97.32,42664.0,79.2798,79.3042,79.2717,79.2798,42664.0
2017-08-30 14:00:00,97.31,97.31,97.28,97.29,28693.0,79.2717,79.2717,79.2472,79.2554,28693.0
2017-08-30 14:10:00,97.29,97.3,97.26,97.28,43872.0,79.2554,79.2635,79.2309,79.2472,43872.0
2017-08-30 14:20:00,97.28,97.3,97.28,97.3,38021.0,79.2472,79.2635,79.2472,79.2635,38021.0
2017-08-30 14:30:00,97.29,97.34,97.28,97.33,48258.0,79.2554,79.2961,79.2472,79.288,48258.0
2017-08-30 14:40:00,97.34,97.35,97.25,97.3,37123.0,79.2961,79.3042,79.2228,79.2635,37123.0
2017-08-30 14:50:00,97.3,97.34,97.29,97.32,29433.0,79.2635,79.2961,79.2554,79.2798,29433.0
2017-08-30 15:00:00,97.33,97.33,97.28,97.28,53094.0,79.288,79.288,79.2472,79.2472,53094.0
2017-08-30 15:10:00,97.28,97.29,97.21,97.22,48166.0,79.2472,79.2554,79.1902,79.1983,48166.0
2017-08-30 15:20:00,97.21,97.27,97.21,97.27,45505.0,79.1902,79.2391,79.1902,79.2391,45505.0
2017-08-30 15:30:00,97.26,97.28,97.18,97.18,49387.0,79.2309,79.2472,79.1658,79.1658,49387.0
2017-08-30 15:40:00,97.17,97.2,97.08,97.18,146815.0,79.1576,79.1821,79.0843,79.1658,146815.0
2017-08-30 15:50:00,97.18,97.21,97.16,97.2,41307.0,79.1658,79.1902,79.1495,79.1821,41307.0
2017-08-31 09:30:00,97.48,97.56,97.34,97.54,30583.0,79.4101,79.4753,79.2961,79.459,30583.0
2017-08-31 09:40:00,97.56,97.56,97.47,97.49,43405.0,79.4753,79.4753,79.402,79.4183,43405.0
2017-08-31 09:50:00,97.5,97.52,97.45,97.51,24970.0,79.4264,79.4427,79.3857,79.4346,24970.0
2017-08-31 10:00:00,97.51,97.64,97.5,97.63,38937.0,79.4346,79.5405,79.4264,79.5323,38937.0
2017-08-31 10:10:00,97.63,97.66,97.61,97.62,15868.0,79.5323,79.5568,79.5161,79.5242,15868.0
2017-08-31 10:20:00,97.63,97.65,97.59,97.61,16980.0,79.5323,79.5486,79.4998,79.5161,16980.0
2017-08-31 10:30:00,97.6,97.6,97.45,97.49,41256.0,79.5079,79.5079,79.3857,79.4183,41256.0
2017-08-31 10:40:00,97.49,97.55,97.47,97.51,14740.0,79.4183,79.4672,79.402,79.4346,14740.0
2017-08-31 10:50:00,97.52,97.55,97.51,97.53,6546.0,79.4427,79.4672,79.4346,79.4509,6546.0
2017-08-31 11:00:00,97.54,97.57,97.49,97.56,25495.0,79.459,79.4835,79.4183,79.4753,25495.0
2017-08-31 11:10:00,97.56,97.57,97.53,97.55,4463.0,79.4753,79.4835,79.4509,79.4672,4463.0
2017-08-31 11:20:00,97.56,97.57,97.52,97.54,12287.0,79.4753,79.4835,79.4427,79.459,12287.0
2017-08-31 11:30:00,97.52,97.54,97.41,97.5,36434.0,79.4427,79.459,79.3531,79.4264,36434.0
2017-08-31 11:40:00,97.5,97.53,97.48,97.52,6029.0,79.4264,79.4509,79.4101,79.4427,6029.0
2017-08-31 11:50:00,97.52,97.54,97.5,97.51,8741.0,79.4427,79.459,79.4264,79.4346,8741.0
2017-08-31 12:00:00,97.52,97.56,97.51,97.55,5183.0,79.4427,79.4753,79.4346,79.4672,5183.0
2017-08-31 12:10:00,97.54,97.57,97.51,97.54,7791.0,79.459,79.4835,79.4346,79.459,7791.0
2017-08-31 12:20:00,97.53,97.56,97.53,97.55,4943.0,79.4509,79.4753,79.4509,79.4672,4943.0
2017-08-31 12:30:00,97.54,97.56,97.52,97.56,3671.0,79.459,79.4753,79.4427,79.4753,3671.0
2017-08-31 12:40:00,97.56,97.57,97.51,97.52,12238.0,79.4753,79.4835,79.4346,79.4427,12238.0
2017-08-31 12:50:00,97.53,97.56,97.52,97.54,4367.0,79.4509,79.4753,79.4427,79.459,4367.0
2017-08-31 13:00:00,97.53,97.55,97.5,97.53,6910.0,79.4509,79.4672,79.4264,79.4509,6910.0
2017-08-31 13:10:00,97.53,97.54,97.49,97.52,9778.0,79.4509,79.459,79.4183,79.4427,9778.0
2017-08-31 13:20:00,97.51,97.53,97.49,97.5,4549.0,79.4346,79.4509,79.4183,79.4264,4549.0
2017-08-31 13:30:00,97.49,97.53,97.47,97.51,9791.0,79.4183,79.4509,79.402,79.4346,9791.0
2017-08-31 13:40:00,97.52,97.55,97.51,97.51,27686.0,79.4427,79.4672,79.4346,79.4346,27686.0
2017-08-31 13:50:00,97.5,97.53,97.5,97.53,4063.0,79.4264,79.4509,79.4264,79.4509,4063.0
2017-08-31 14:00:00,97.54,97.54,97.5,97.51,3613.0,79.459,79.459,79.4264,79.4346,3613.0
2017-08-31 14:10:00,97.51,97.55,97.51,97.51,12960.0,79.4346,79.4672,79.4346,79.4346,12960.0
2017-08-31 14:20:00,97.51,97.56,97.48,97.56,18309.0,79.4346,79.4753,79.4101,79.4753,18309.0
2017-08-31 14:30:00,97.57,97.6,97.56,97.6,16085.0,79.4835,79.5079,79.4753,79.5079,16085.0
2017-08-31 14:40:00,97.59,97.63,97.59,97.62,34884.0,79.4998,79.5323,79.4998,79.5242,34884.0
2017-08-31 14:50:00,97.62,97.68,97.61,97.68,20757.0,79.5242,79.5731,79.5161,79.5731,20757.0
2017-08-31 15:00:00,97.66,97.67,97.61,97.61,26991.0,79.5568,79.5649,79.5161,79.5161,26991.0
2017-08-31 15:10:00,97.62,97.66,97.59,97.66,26710.0,79.5242,79.5568,79.4998,79.5568,26710.0
2017-08-31 15:20:00,97.67,97.7,97.65,97.68,14649.0,79.5649,79.5894,79.5486,79.5731,14649.0
2017-08-31 15:30:00,97.69,97.76,97.68,97.74,28569.0,79.5812,79.6382,79.5731,79.622,28569.0
2017-08-31 15:40:00,97.74,97.76,97.67,97.68,36397.0,79.622,79.6382,79.5649,79.5731,36397.0
2017-08-31 15:50:00,97.68,97.69,97.53,97.57,75873.0,79.5731,79.5812,79.4509,79.4835,75873.0
2017-09-01 09:30:00,97.76,97.84,97.73,97.84,25232.0,79.6382,79.7034,79.6138,79.7034,25232.0
2017-09-01 09:40:00,97.82,97.89,97.82,97.89,11833.0,79.6871,79.7441,79.6871,79.7441,11833.0
2017-09-01 09:50:00,97.91,97.91,97.8,97.88,42952.0,79.7604,79.7604,79.6708,79.736,42952.0
2017-09-01 10:00:00,97.88,97.93,97.85,97.88,21518.0,79.736,79.7767,79.7116,79.736,21518.0
2017-09-01 10:10:00,97.86,97.92,97.85,97.91,29948.0,79.7197,79.7686,79.7116,79.7604,29948.0
2017-09-01 10:20:00,97.92,97.94,97.9,97.94,30497.0,79.7686,79.7849,79.7523,79.7849,30497.0
2017-09-01 10:30:00,97.94,97.96,97.92,97.94,17002.0,79.7849,79.8012,79.7686,79.7849,17002.0
2017-09-01 10:40:00,97.94,97.95,97.89,97.94,16217.0,79.7849,79.793,79.7441,79.7849,16217.0
2017-09-01 10:50:00,97.95,98.0,97.95,97.99,48564.0,79.793,79.8338,79.793,79.8256,48564.0
2017-09-01 11:00:00,97.99,98.0,97.96,97.99,10532.0,79.8256,79.8338,79.8012,79.8256,10532.0
2017-09-01 11:10:00,98.01,98.01,97.96,97.96,32705.0,79.8419,79.8419,79.8012,79.8012,32705.0
2017-09-01 11:20:00,97.96,97.96,97.88,97.89,14517.0,79.8012,79.8012,79.736,79.7441,14517.0
2017-09-01 11:30:00,97.89,97.9,97.85,97.85,8103.0,79.7441,79.7523,79.7116,79.7116,8103.0
2017-09-01 11:40:00,97.86,97.91,97.85,97.9,9862.0,79.7197,79.7604,79.7116,79.7523,9862.0
2017-09-01 11:50:00,97.92,97.95,97.91,97.95,17317.0,79.7686,79.793,79.7604,79.793,17317.0
2017-09-01 12:00:00,97.95,97.97,97.94,97.94,64704.0,79.793,79.8093,79.7849,79.7849,64704.0
2017-09-01 12:10:00,97.94,97.98,97.94,97.97,6188.0,79.7849,79.8175,79.7849,79.8093,6188.0
2017-09-01 12:20:00,97.97,98.0,97.96,97.98,9760.0,79.8093,79.8338,79.8012,79.8175,9760.0
2017-09-01 12:30:00,97.98,97.98,97.96,97.98,25023.0,79.8175,79.8175,79.8012,79.8175,25023.0
2017-09-01 12:40:00,97.98,98.0,97.97,97.99,5491.0,79.8175,79.8338,79.8093,79.8256,5491.0
2017-09-01 12:50:00,97.99,98.04,97.99,98.04,16661.0,79.8256,79.8663,79.8256,79.8663,16661.0
2017-09-01 13:00:00,98.04,98.05,98.01,98.04,5747.0,79.8663,79.8745,79.8419,79.8663,5747.0
2017-09-01 13:10:00,98.04,98.08,98.04,98.06,6748.0,79.8663,79.8989,79.8663,79.8826,6748.0
2017-09-01 13:20:00,98.05,98.05,98.03,98.04,6257.0,79.8745,79.8745,79.8582,79.8663,6257.0
2017-09-01 13:30:00,98.05,98.05,98.03,98.04,8260.0,79.8745,79.8745,79.8582,79.8663,8260.0
2017-09-01 13:40:00,98.04,98.05,98.02,98.04,5105.0,79.8663,79.8745,79.8501,79.8663,5105.0
2017-09-01 13:50:00,98.03,98.04,98.01,98.02,9273.0,79.8582,79.8663,79.8419,79.8501,9273.0
2017-09-01 14:00:00,98.01,98.04,98.0,98.0,35763.0,79.8419,79.8663,79.8338,79.8338,35763.0
2017-09-01 14:10:00,98.01,98.02,97.99,98.01,28493.0,79.8419,79.8501,79.8256,79.8419,28493.0
2017-09-01 14:20:00,97.99,98.01,97.99,98.0,20025.0,79.8256,79.8419,79.8256,79.8338,20025.0
2017-09-01 14:30:00,97.99,98.03,97.99,98.0,19226.0,79.8256,79.8582,79.8256,79.8338,19226.0
2017-09-01 14:40:00,98.01,98.02,97.99,98.0,43066.0,79.8419,79.8501,79.8256,79.8338,43066.0
2017-09-01 14:50:00,98.0,98.02,98.0,98.0,12188.0,79.8338,79.8501,79.8338,79.8338,12188.0
2017-09-01 15:00:00,98.0,98.01,97.99,98.0,28911.0,79.8338,79.8419,79.8256,79.8338,28911.0
2017-09-01 15:10:00,98.01,98.01,97.98,97.99,38401.0,79.8419,79.8419,79.8175,79.8256,38401.0
2017-09-01 15:20:00,97.99,98.0,97.96,97.97,34814.0,79.8256,79.8338,79.8012,79.8093,34814.0
2017-09-01 15:30:00,97.98,97.98,97.93,97.94,37018.0,79.8175,79.8175,79.7767,79.7849,37018.0
2017-09-01 15:40:00,97.94,97.95,97.92,97.94,28521.0,79.7849,79.793,79.7686,79.7849,28521.0
2017-09-01 15:50:00,97.94,97.97,97.87,97.87,58971.0,79.7849,79.8093,79.7279,79.7279,58971.0
2017-09-05 09:30:00,97.59,97.61,97.45,97.45,55148.0,79.4998,79.5161,79.3857,79.3857,55148.0
2017-09-05 09:40:00,97.44,97.51,97.44,97.47,47122.0,79.3776,79.4346,79.3776,79.402,47122.0
2017-09-05 09:50:00,97.46,97.49,97.44,97.48,29485.0,79.3939,79.4183,79.3776,79.4101,29485.0
2017-09-05 10:00:00,97.5,97.52,97.42,97.5,58522.0,79.4264,79.4427,79.3613,79.4264,58522.0
2017-09-05 10:10:00,97.48,97.53,97.47,97.51,19622.0,79.4101,79.4509,79.402,79.4346,19622.0
2017-09-05 10:20:00,97.5,97.52,97.38,97.38,76986.0,79.4264,79.4427,79.3287,79.3287,76986.0
2017-09-05 10:30:00,97.37,97.41,97.35,97.36,23057.0,79.3205,79.3531,79.3042,79.3124,23057.0
2017-09-05 10:40:00,97.34,97.34,97.21,97.27,11832.0,79.2961,79.2961,79.1902,79.2391,11832.0
2017-09-05 10:50:00,97.25,97.28,97.21,97.26,11413.0,79.2228,79.2472,79.1902,79.2309,11413.0
2017-09-05 11:00:00,97.26,97.31,97.22,97.27,17930.0,79.2309,79.2717,79.1983,79.2391,17930.0
2017-09-05 11:10:00,97.27,97.29,97.2,97.2,25234.0,79.2391,79.2554,79.1821,79.1821,25234.0
2017-09-05 11:20:00,97.19,97.25,97.17,97.2,48301.0,79.1739,79.2228,79.1576,79.1821,48301.0
2017-09-05 11:30:00,97.2,97.28,97.2,97.26,14587.0,79.1821,79.2472,79.1821,79.2309,14587.0
2017-09-05 11:40:00,97.26,97.27,97.23,97.25,18133.0,79.2309,79.2391,79.2065,79.2228,18133.0
2017-09-05 11:50:00,97.25,97.27,97.22,97.27,14253.0,79.2228,79.2391,79.1983,79.2391,14253.0
2017-09-05 12:00:00,97.26,97.26,96.94,96.94,37324.0,79.2309,79.2309,78.9702,78.9702,37324.0
2017-09-05 12:10:00,96.97,97.02,96.92,96.95,26917.0,78.9947,79.0354,78.954,78.9784,26917.0
2017-09-05 12:20:00,96.96,97.02,96.93,96.93,23145.0,78.9865,79.0354,78.9621,78.9621,23145.0
2017-09-05 12:30:00,96.89,96.9,96.78,96.86,26393.0,78.9295,78.9377,78.8399,78.9051,26393.0
2017-09-05 12:40:00,96.84,96.9,96.79,96.79,12961.0,78.8888,78.9377,78.8481,78.8481,12961.0
2017-09-05 12:50:00,96.8,96.85,96.78,96.85,32638.0,78.8562,78.8969,78.8399,78.8969,32638.0
2017-09-05 13:00:00,96.85,96.85,96.65,96.65,26437.0,78.8969,78.8969,78.734,78.734,26437.0
2017-09-05 13:10:00,96.65,96.8,96.62,96.8,26058.0,78.734,78.8562,78.7096,78.8562,26058.0
2017-09-05 13:20:00,96.8,96.85,96.79,96.79,11541.0,78.8562,78.8969,78.8481,78.8481,11541.0
2017-09-05 13:30:00,96.79,96.84,96.68,96.8,45382.0,78.8481,78.8888,78.7584,78.8562,45382.0
2017-09-05 13:40:00,96.81,96.85,96.77,96.78,24691.0,78.8643,78.8969,78.8318,78.8399,24691.0
2017-09-05 13:50:00,96.77,96.88,96.77,96.86,21601.0,78.8318,78.9214,78.8318,78.9051,21601.0
2017-09-05 14:00:00,96.85,96.96,96.85,96.92,26004.0,78.8969,78.9865,78.8969,78.954,26004.0
2017-09-05 14:10:00,96.92,96.93,96.83,96.88,20316.0,78.954,78.9621,78.8806,78.9214,20316.0
2017-09-05 14:20:00,96.88,96.99,96.88,96.97,22442.0,78.9214,79.011,78.9214,78.9947,22442.0
2017-09-05 14:30:00,96.96,96.98,96.91,96.92,42297.0,78.9865,79.0028,78.9458,78.954,42297.0
2017-09-05 14:40:00,96.91,96.92,96.81,96.82,52438.0,78.9458,78.954,78.8643,78.8725,52438.0
2017-09-05 14:50:00,96.81,96.84,96.79,96.84,14714.0,78.8643,78.8888,78.8481,78.8888,14714.0
2017-09-05 15:00:00,96.83,96.89,96.73,96.8,28895.0,78.8806,78.9295,78.7992,78.8562,28895.0
2017-09-05 15:10:00,96.79,96.87,96.77,96.83,466496.0,78.8481,78.9132,78.8318,78.8806,466496.0
2017-09-05 15:20:00,96.83,96.93,96.8,96.93,58863.0,78.8806,78.9621,78.8562,78.9621,58863.0
2017-09-05 15:30:00,96.94,97.0,96.88,96.89,227342.0,78.9702,79.0191,78.9214,78.9295,227342.0
2017-09-05 15:40:00,96.89,96.92,96.84,96.91,107498.0,78.9295,78.954,78.8888,78.9458,107498.0
2017-09-05 15:50:00,96.91,96.97,96.86,96.94,243650.0,78.9458,78.9947,78.9051,78.9702,243650.0
2017-09-06 09:30:00,97.31,97.36,97.17,97.27,57494.0,79.2717,79.3124,79.1576,79.2391,57494.0
2017-09-06 09:40:00,97.28,97.32,97.24,97.27,17672.0,79.2472,79.2798,79.2146,79.2391,17672.0
2017-09-06 09:50:00,97.28,97.28,97.23,97.26,10813.0,79.2472,79.2472,79.2065,79.2309,10813.0
2017-09-06 10:00:00,97.27,97.4,97.27,97.33,41870.0,79.2391,79.345,79.2391,79.288,41870.0
2017-09-06 10:10:00,97.33,97.38,97.28,97.28,20781.0,79.288,79.3287,79.2472,79.2472,20781.0
2017-09-06 10:20:00,97.27,97.33,97.27,97.31,35820.0,79.2391,79.288,79.2391,79.2717,35820.0
2017-09-06 10:30:00,97.31,97.35,97.27,97.31,16347.0,79.2717,79.3042,79.2391,79.2717,16347.0
2017-09-06 10:40:00,97.32,97.33,97.19,97.3,32174.0,79.2798,79.288,79.1739,79.2635,32174.0
2017-09-06 10:50:00,97.28,97.32,97.24,97.31,14981.0,79.2472,79.2798,79.2146,79.2717,14981.0
2017-09-06 11:00:00,97.3,97.33,97.21,97.22,20860.0,79.2635,79.288,79.1902,79.1983,20860.0
2017-09-06 11:10:00,97.22,97.22,97.17,97.21,9765.0,79.1983,79.1983,79.1576,79.1902,9765.0
2017-09-06 11:20:00,97.22,97.26,97.2,97.25,11966.0,79.1983,79.2309,79.1821,79.2228,11966.0
2017-09-06 11:30:00,97.23,97.26,97.22,97.23,17865.0,79.2065,79.2309,79.1983,79.2065,17865.0
2017-09-06 11:40:00,97.24,97.25,97.19,97.19,6671.0,79.2146,79.2228,79.1739,79.1739,6671.0
2017-09-06 11:50:00,97.2,97.2,97.14,97.2,5969.0,79.1821,79.1821,79.1332,79.1821,5969.0
2017-09-06 12:00:00,97.2,97.2,97.12,97.13,4191.0,79.1821,79.1821,79.1169,79.125,4191.0
2017-09-06 12:10:00,97.14,97.21,97.14,97.21,13596.0,79.1332,79.1902,79.1332,79.1902,13596.0
2017-09-06 12:20:00,97.21,97.22,97.17,97.2,14059.0,79.1902,79.1983,79.1576,79.1821,14059.0
2017-09-06 12:30:00,97.19,97.19,97.16,97.19,7366.0,79.1739,79.1739,79.1495,79.1739,7366.0
2017-09-06 12:40:00,97.19,97.23,97.18,97.21,18284.0,79.1739,79.2065,79.1658,79.1902,18284.0
2017-09-06 12:50:00,97.22,97.28,97.22,97.26,5359.0,79.1983,79.2472,79.1983,79.2309,5359.0
2017-09-06 13:00:00,97.26,97.33,97.26,97.32,4849.0,79.2309,79.288,79.2309,79.2798,4849.0
2017-09-06 13:10:00,97.33,97.36,97.29,97.3,11764.0,79.288,79.3124,79.2554,79.2635,11764.0
2017-09-06 13:20:00,97.31,97.33,97.28,97.29,62137.0,79.2717,79.288,79.2472,79.2554,62137.0
2017-09-06 13:30:00,97.28,97.3,97.28,97.3,11377.0,79.2472,79.2635,79.2472,79.2635,11377.0
2017-09-06 13:40:00,97.3,97.31,97.28,97.3,37070.0,79.2635,79.2717,79.2472,79.2635,37070.0
2017-09-06 13:50:00,97.31,97.31,97.25,97.26,13317.0,79.2717,79.2717,79.2228,79.2309,13317.0
2017-09-06 14:00:00,97.27,97.33,97.27,97.33,6354.0,79.2391,79.288,79.2391,79.288,6354.0
2017-09-06 14:10:00,97.33,97.36,97.3,97.34,10067.0,79.288,79.3124,79.2635,79.2961,10067.0
2017-09-06 14:20:00,97.34,97.37,97.32,97.34,30351.0,79.2961,79.3205,79.2798,79.2961,30351.0
2017-09-06 14:30:00,97.34,97.36,97.32,97.33,146685.0,79.2961,79.3124,79.2798,79.288,146685.0
2017-09-06 14:40:00,97.32,97.35,97.3,97.3,22938.0,79.2798,79.3042,79.2635,79.2635,22938.0
2017-09-06 14:50:00,97.31,97.35,97.29,97.34,176935.0,79.2717,79.3042,79.2554,79.2961,176935.0
2017-09-06 15:00:00,97.36,97.36,97.3,97.34,13772.0,79.3124,79.3124,79.2635,79.2961,13772.0
2017-09-06 15:10:00,97.34,97.36,97.33,97.36,23892.0,79.2961,79.3124,79.288,79.3124,23892.0
2017-09-06 15:20:00,97.35,97.4,97.35,97.38,23313.0,79.3042,79.345,79.3042,79.3287,23313.0
2017-09-06 15:30:00,97.37,97.37,97.29,97.3,34718.0,79.3205,79.3205,79.2554,79.2635,34718.0
2017-09-06 15:40:00,97.29,97.33,97.29,97.29,28070.0,79.2554,79.288,79.2554,79.2554,28070.0
2017-09-06 15:50:00,97.29,97.31,97.21,97.25,97073.0,79.2554,79.2717,79.1902,79.2228,97073.0
2017-09-07 09:30:00,97.37,97.37,97.22,97.26,35260.0,79.3205,79.3205,79.1983,79.2309,35260.0
2017-09-07 09:40:00,97.22,97.28,97.18,97.19,40235.0,79.1983,79.2472,79.1658,79.1739,40235.0
2017-09-07 09:50:00,97.15,97.16,97.09,97.09,5873.0,79.1413,79.1495,79.0924,79.0924,5873.0
2017-09-07 10:00:00,97.08,97.08,96.89,96.92,39045.0,79.0843,79.0843,78.9295,78.954,39045.0
2017-09-07 10:10:00,96.92,96.96,96.88,96.95,53773.0,78.954,78.9865,78.9214,78.9784,53773.0
2017-09-07 10:20:00,96.95,96.96,96.84,96.84,26663.0,78.9784,78.9865,78.8888,78.8888,26663.0
2017-09-07 10:30:00,96.85,96.93,96.84,96.89,17810.0,78.8969,78.9621,78.8888,78.9295,17810.0
2017-09-07 10:40:00,96.9,97.07,96.89,97.06,57501.0,78.9377,79.0762,78.9295,79.068,57501.0
2017-09-07 10:50:00,97.06,97.09,97.04,97.07,10270.0,79.068,79.0924,79.0517,79.0762,10270.0
2017-09-07 11:00:00,97.03,97.08,96.98,96.99,20062.0,79.0436,79.0843,79.0028,79.011,20062.0
2017-09-07 11:10:00,97.0,97.03,96.9,96.9,31166.0,79.0191,79.0436,78.9377,78.9377,31166.0
2017-09-07 11:20:00,96.91,96.91,96.82,96.82,18151.0,78.9458,78.9458,78.8725,78.8725,18151.0
2017-09-07 11:30:00,96.82,96.86,96.78,96.84,20260.0,78.8725,78.9051,78.8399,78.8888,20260.0
2017-09-07 11:40:00,96.86,96.87,96.8,96.81,6328.0,78.9051,78.9132,78.8562,78.8643,6328.0
2017-09-07 11:50:00,96.81,96.83,96.77,96.79,13807.0,78.8643,78.8806,78.8318,78.8481,13807.0
2017-09-07 12:00:00,96.79,96.85,96.77,96.84,19773.0,78.8481,78.8969,78.8318,78.8888,19773.0
2017-09-07 12:10:00,96.85,96.87,96.8,96.83,14210.0,78.8969,78.9132,78.8562,78.8806,14210.0
2017-09-07 12:20:00,96.86,96.86,96.79,96.8,17299.0,78.9051,78.9051,78.8481,78.8562,17299.0
2017-09-07 12:30:00,96.8,96.85,96.73,96.77,12605.0,78.8562,78.8969,78.7992,78.8318,12605.0
2017-09-07 12:40:00,96.78,96.85,96.77,96.83,15334.0,78.8399,78.8969,78.8318,78.8806,15334.0
2017-09-07 12:50:00,96.83,96.89,96.8,96.87,31251.0,78.8806,78.9295,78.8562,78.9132,31251.0
2017-09-07 13:00:00,96.87,96.88,96.83,96.85,8098.0,78.9132,78.9214,78.8806,78.8969,8098.0
2017-09-07 13:10:00,96.86,96.89,96.84,96.85,16879.0,78.9051,78.9295,78.8888,78.8969,16879.0
2017-09-07 13:20:00,96.84,96.84,96.8,96.82,9422.0,78.8888,78.8888,78.8562,78.8725,9422.0
2017-09-07 13:30:00,96.83,96.85,96.81,96.85,9956.0,78.8806,78.8969,78.8643,78.8969,9956.0
2017-09-07 13:40:00,96.84,96.88,96.83,96.85,21034.0,78.8888,78.9214,78.8806,78.8969,21034.0
2017-09-07 13:50:00,96.84,96.84,96.81,96.84,10384.0,78.8888,78.8888,78.8643,78.8888,10384.0
2017-09-07 14:00:00,96.84,96.87,96.83,96.87,33699.0,78.8888,78.9132,78.8806,78.9132,33699.0
2017-09-07 14:10:00,96.87,96.9,96.85,96.9,7715.0,78.9132,78.9377,78.8969,78.9377,7715.0
2017-09-07 14:20:00,96.89,96.9,96.88,96.89,17844.0,78.9295,78.9377,78.9214,78.9295,17844.0
2017-09-07 14:30:00,96.89,96.89,96.84,96.86,169761.0,78.9295,78.9295,78.8888,78.9051,169761.0
2017-09-07 14:40:00,96.87,96.87,96.83,96.86,28545.0,78.9132,78.9132,78.8806,78.9051,28545.0
2017-09-07 14:50:00,96.86,96.89,96.85,96.89,8978.0,78.9051,78.9295,78.8969,78.9295,8978.0
2017-09-07 15:00:00,96.9,96.9,96.84,96.87,16982.0,78.9377,78.9377,78.8888,78.9132,16982.0
2017-09-07 15:10:00,96.87,96.89,96.85,96.86,42961.0,78.9132,78.9295,78.8969,78.9051,42961.0
2017-09-07 15:20:00,96.87,96.87,96.8,96.81,53743.0,78.9132,78.9132,78.8562,78.8643,53743.0
2017-09-07 15:30:00,96.82,96.86,96.78,96.85,29983.0,78.8725,78.9051,78.8399,78.8969,29983.0
2017-09-07 15:40:00,96.86,96.93,96.84,96.91,31200.0,78.9051,78.9621,78.8888,78.9458,31200.0
2017-09-07 15:50:00,96.91,96.93,96.86,96.92,52419.0,78.9458,78.9621,78.9051,78.954,52419.0
2017-09-08 09:30:00,96.81,96.84,96.71,96.82,51161.0,78.8643,78.8888,78.7829,78.8725,51161.0
2017-09-08 09:40:00,96.84,96.88,96.81,96.84,12768.0,78.8888,78.9214,78.8643,78.8888,12768.0
2017-09-08 09:50:00,96.87,96.93,96.85,96.92,10791.0,78.9132,78.9621,78.8969,78.954,10791.0
2017-09-08 10:00:00,96.93,97.02,96.93,96.98,43811.0,78.9621,79.0354,78.9621,79.0028,43811.0
2017-09-08 10:10:00,96.96,97.01,96.94,96.94,24261.0,78.9865,79.0273,78.9702,78.9702,24261.0
2017-09-08 10:20:00,96.93,96.95,96.9,96.95,28928.0,78.9621,78.9784,78.9377,78.9784,28928.0
2017-09-08 10:30:00,96.9,96.98,96.89,96.96,5186.0,78.9377,79.0028,78.9295,78.9865,5186.0
2017-09-08 10:40:00,96.96,97.02,96.95,96.99,14737.0,78.9865,79.0354,78.9784,79.011,14737.0
2017-09-08 10:50:00,96.98,97.01,96.96,97.0,9153.0,79.0028,79.0273,78.9865,79.0191,9153.0
2017-09-08 11:00:00,97.04,97.11,97.03,97.09,6682.0,79.0517,79.1087,79.0436,79.0924,6682.0
2017-09-08 11:10:00,97.08,97.08,96.97,96.97,10222.0,79.0843,79.0843,78.9947,78.9947,10222.0
2017-09-08 11:20:00,96.96,97.03,96.96,97.02,5669.0,78.9865,79.0436,78.9865,79.0354,5669.0
2017-09-08 11:30:00,97.02,97.05,96.99,97.0,21825.0,79.0354,79.0599,79.011,79.0191,21825.0
2017-09-08 11:40:00,97.0,97.02,96.97,97.0,103090.0,79.0191,79.0354,78.9947,79.0191,103090.0
2017-09-08 11:50:00,97.02,97.04,96.97,96.97,25705.0,79.0354,79.0517,78.9947,78.9947,25705.0
2017-09-08 12:00:00,96.98,96.99,96.92,96.94,38399.0,79.0028,79.011,78.954,78.9702,38399.0
2017-09-08 12:10:00,96.94,96.95,96.89,96.94,19626.0,78.9702,78.9784,78.9295,78.9702,19626.0
2017-09-08 12:20:00,96.94,96.98,96.92,96.98,28819.0,78.9702,79.0028,78.954,79.0028,28819.0
2017-09-08 12:30:00,96.97,97.02,96.97,97.0,7016.0,78.9947,79.0354,78.9947,79.0191,7016.0
2017-09-08 12:40:00,97.01,97.01,96.99,97.0,23305.0,79.0273,79.0273,79.011,79.0191,23305.0
2017-09-08 12:50:00,97.0,97.01,96.99,97.0,16102.0,79.0191,79.0273,79.011,79.0191,16102.0
2017-09-08 13:00:00,97.0,97.0,96.97,96.99,8857.0,79.0191,79.0191,78.9947,79.011,8857.0
2017-09-08 13:10:00,96.97,96.99,96.96,96.97,4400.0,78.9947,79.011,78.9865,78.9947,4400.0
2017-09-08 13:20:00,96.95,96.96,96.93,96.94,5440.0,78.9784,78.9865,78.9621,78.9702,5440.0
2017-09-08 13:30:00,96.94,96.95,96.9,96.95,26326.0,78.9702,78.9784,78.9377,78.9784,26326.0
2017-09-08 13:40:00,96.96,96.96,96.9,96.93,9284.0,78.9865,78.9865,78.9377,78.9621,9284.0
2017-09-08 13:50:00,96.92,96.98,96.91,96.97,11937.0,78.954,79.0028,78.9458,78.9947,11937.0
2017-09-08 14:00:00,96.96,96.99,96.95,96.98,28591.0,78.9865,79.011,78.9784,79.0028,28591.0
2017-09-08 14:10:00,96.98,97.05,96.97,97.03,26007.0,79.0028,79.0599,78.9947,79.0436,26007.0
2017-09-08 14:20:00,97.03,97.07,97.03,97.07,12872.0,79.0436,79.0762,79.0436,79.0762,12872.0
2017-09-08 14:30:00,97.08,97.13,97.07,97.09,17133.0,79.0843,79.125,79.0762,79.0924,17133.0
2017-09-08 14:40:00,97.09,97.1,97.02,97.03,11502.0,79.0924,79.1006,79.0354,79.0436,11502.0
2017-09-08 14:50:00,97.02,97.05,97.0,97.05,14730.0,79.0354,79.0599,79.0191,79.0599,14730.0
2017-09-08 15:00:00,97.05,97.06,97.01,97.03,21193.0,79.0599,79.068,79.0273,79.0436,21193.0
2017-09-08 15:10:00,97.03,97.05,96.95,96.95,14727.0,79.0436,79.0599,78.9784,78.9784,14727.0
2017-09-08 15:20:00,96.95,96.99,96.94,96.95,16575.0,78.9784,79.011,78.9702,78.9784,16575.0
2017-09-08 15:30:00,96.94,96.94,96.88,96.93,32114.0,78.9702,78.9702,78.9214,78.9621,32114.0
2017-09-08 15:40:00,96.93,96.96,96.92,96.96,21595.0,78.9621,78.9865,78.954,78.9865,21595.0
2017-09-08 15:50:00,96.95,96.99,96.92,96.96,63410.0,78.9784,79.011,78.954,78.9865,63410.0
2017-09-11 09:30:00,97.52,97.77,97.52,97.72,55149.0,79.4427,79.6464,79.4427,79.6057,55149.0
2017-09-11 09:40:00,97.72,97.76,97.69,97.73,19474.0,79.6057,79.6382,79.5812,79.6138,19474.0
2017-09-11 09:50:00,97.72,97.79,97.71,97.74,19836.0,79.6057,79.6627,79.5975,79.622,19836.0
2017-09-11 10:00:00,97.74,97.86,97.73,97.85,14055.0,79.622,79.7197,79.6138,79.7116,14055.0
2017-09-11 10:10:00,97.85,97.87,97.82,97.86,10292.0,79.7116,79.7279,79.6871,79.7197,10292.0
2017-09-11 10:20:00,97.86,97.88,97.81,97.83,48324.0,79.7197,79.736,79.679,79.6953,48324.0
2017-09-11 10:30:00,97.83,97.88,97.81,97.81,13801.0,79.6953,79.736,79.679,79.679,13801.0
2017-09-11 10:40:00,97.81,97.84,97.79,97.84,4670.0,79.679,79.7034,79.6627,79.7034,4670.0
2017-09-11 10:50:00,97.84,97.89,97.83,97.86,17051.0,79.7034,79.7441,79.6953,79.7197,17051.0
2017-09-11 11:00:00,97.88,97.88,97.84,97.87,5984.0,79.736,79.736,79.7034,79.7279,5984.0
2017-09-11 11:10:00,97.89,97.93,97.87,97.92,17766.0,79.7441,79.7767,79.7279,79.7686,17766.0
2017-09-11 11:20:00,97.92,97.95,97.91,97.92,13351.0,79.7686,79.793,79.7604,79.7686,13351.0
2017-09-11 11:30:00,97.94,97.99,97.94,97.96,22489.0,79.7849,79.8256,79.7849,79.8012,22489.0
2017-09-11 11:40:00,97.97,98.03,97.97,98.02,9152.0,79.8093,79.8582,79.8093,79.8501,9152.0
2017-09-11 11:50:00,98.02,98.04,98.0,98.01,2459.0,79.8501,79.8663,79.8338,79.8419,2459.0
2017-09-11 12:00:00,98.01,98.03,97.98,98.01,4477.0,79.8419,79.8582,79.8175,79.8419,4477.0
2017-09-11 12:10:00,98.0,98.06,97.99,98.05,9903.0,79.8338,79.8826,79.8256,79.8745,9903.0
2017-09-11 12:20:00,98.06,98.09,98.03,98.09,6280.0,79.8826,79.9071,79.8582,79.9071,6280.0
2017-09-11 12:30:00,98.09,98.12,98.07,98.09,12343.0,79.9071,79.9315,79.8908,79.9071,12343.0
2017-09-11 12:40:00,98.11,98.18,98.11,98.13,24652.0,79.9234,79.9804,79.9234,79.9397,24652.0
2017-09-11 12:50:00,98.12,98.14,98.09,98.09,8035.0,79.9315,79.9478,79.9071,79.9071,8035.0
2017-09-11 13:00:00,98.11,98.14,98.1,98.1,2020.0,79.9234,79.9478,79.9152,79.9152,2020.0
2017-09-11 13:10:00,98.12,98.17,98.12,98.17,12803.0,79.9315,79.9722,79.9315,79.9722,12803.0
2017-09-11 13:20:00,98.16,98.17,98.15,98.16,18149.0,79.9641,79.9722,79.956,79.9641,18149.0
2017-09-11 13:30:00,98.17,98.17,98.13,98.13,20836.0,79.9722,79.9722,79.9397,79.9397,20836.0
2017-09-11 13:40:00,98.13,98.16,98.12,98.14,5538.0,79.9397,79.9641,79.9315,79.9478,5538.0
2017-09-11 13:50:00,98.13,98.15,98.11,98.13,12576.0,79.9397,79.956,79.9234,79.9397,12576.0
2017-09-11 14:00:00,98.14,98.15,98.12,98.13,7980.0,79.9478,79.956,79.9315,79.9397,7980.0
2017-09-11 14:10:00,98.14,98.14,98.12,98.12,18451.0,79.9478,79.9478,79.9315,79.9315,18451.0
2017-09-11 14:20:00,98.12,98.12,98.08,98.11,14440.0,79.9315,79.9315,79.8989,79.9234,14440.0
2017-09-11 14:30:00,98.12,98.16,98.11,98.11,23387.0,79.9315,79.9641,79.9234,79.9234,23387.0
2017-09-11 14:40:00,98.12,98.16,98.1,98.15,21306.0,79.9315,79.9641,79.9152,79.956,21306.0
2017-09-11 14:50:00,98.16,98.17,98.11,98.12,16697.0,79.9641,79.9722,79.9234,79.9315,16697.0
2017-09-11 15:00:00,98.11,98.13,98.11,98.11,13398.0,79.9234,79.9397,79.9234,79.9234,13398.0
2017-09-11 15:10:00,98.11,98.16,98.1,98.14,13216.0,79.9234,79.9641,79.9152,79.9478,13216.0
2017-09-11 15:20:00,98.14,98.14,98.11,98.14,8208.0,79.9478,79.9478,79.9234,79.9478,8208.0
2017-09-11 15:30:00,98.13,98.15,98.08,98.15,18363.0,79.9397,79.956,79.8989,79.956,18363.0
2017-09-11 15:40:00,98.15,98.16,98.1,98.1,12795.0,79.956,79.9641,79.9152,79.9152,12795.0
2017-09-11 15:50:00,98.1,98.14,98.06,98.14,58818.0,79.9152,79.9478,79.8826,79.9478,58818.0
2017-09-12 09:30:00,98.29,98.54,98.29,98.53,169115.0,80.07,80.2737,80.07,80.2655,169115.0
2017-09-12 09:40:00,98.54,98.57,98.48,98.52,39554.0,80.2737,80.2981,80.2248,80.2574,39554.0
2017-09-12 09:50:00,98.54,98.54,98.48,98.54,16541.0,80.2737,80.2737,80.2248,80.2737,16541.0
2017-09-12 10:00:00,98.57,98.57,98.53,98.56,37544.0,80.2981,80.2981,80.2655,80.29,37544.0
2017-09-12 10:10:00,98.56,98.58,98.42,98.45,8788.0,80.29,80.3062,80.1759,80.2003,8788.0
2017-09-12 10:20:00,98.46,98.5,98.42,98.44,18330.0,80.2085,80.2411,80.1759,80.1922,18330.0
2017-09-12 10:30:00,98.44,98.48,98.4,98.47,20538.0,80.1922,80.2248,80.1596,80.2166,20538.0
2017-09-12 10:40:00,98.44,98.44,98.35,98.38,17677.0,80.1922,80.1922,80.1189,80.1433,17677.0
2017-09-12 10:50:00,98.38,98.45,98.38,98.45,6832.0,80.1433,80.2003,80.1433,80.2003,6832.0
2017-09-12 11:00:00,98.44,98.48,98.41,98.46,10592.0,80.1922,80.2248,80.1678,80.2085,10592.0
2017-09-12 11:10:00,98.46,98.48,98.44,98.44,6911.0,80.2085,80.2248,80.1922,80.1922,6911.0
2017-09-12 11:20:00,98.45,98.47,98.42,98.47,9828.0,80.2003,80.2166,80.1759,80.2166,9828.0
2017-09-12 11:30:00,98.47,98.52,98.46,98.51,131162.0,80.2166,80.2574,80.2085,80.2492,131162.0
2017-09-12 11:40:00,98.51,98.55,98.51,98.54,16661.0,80.2492,80.2818,80.2492,80.2737,16661.0
2017-09-12 11:50:00,98.57,98.57,98.53,98.55,11600.0,80.2981,80.2981,80.2655,80.2818,11600.0
2017-09-12 12:00:00,98.54,98.55,98.51,98.53,7689.0,80.2737,80.2818,80.2492,80.2655,7689.0
2017-09-12 12:10:00,98.54,98.58,98.54,98.58,17545.0,80.2737,80.3062,80.2737,80.3062,17545.0
2017-09-12 12:20:00,98.58,98.59,98.55,98.56,11782.0,80.3062,80.3144,80.2818,80.29,11782.0
2017-09-12 12:30:00,98.58,98.59,98.55,98.57,60104.0,80.3062,80.3144,80.2818,80.2981,60104.0
2017-09-12 12:40:00,98.56,98.61,98.56,98.6,7698.0,80.29,80.3307,80.29,80.3225,7698.0
2017-09-12 12:50:00,98.61,98.62,98.59,98.61,11962.0,80.3307,80.3388,80.3144,80.3307,11962.0
2017-09-12 13:00:00,98.61,98.62,98.58,98.58,10119.0,80.3307,80.3388,80.3062,80.3062,10119.0
2017-09-12 13:10:00,98.59,98.63,98.59,98.62,6848.0,80.3144,80.347,80.3144,80.3388,6848.0
2017-09-12 13:20:00,98.6,98.62,98.59,98.61,13820.0,80.3225,80.3388,80.3144,80.3307,13820.0
2017-09-12 13:30:00,98.61,98.62,98.57,98.58,16888.0,80.3307,80.3388,80.2981,80.3062,16888.0
2017-09-12 13:40:00,98.58,98.6,98.55,98.55,2078.0,80.3062,80.3225,80.2818,80.2818,2078.0
2017-09-12 13:50:00,98.54,98.55,98.51,98.52,22509.0,80.2737,80.2818,80.2492,80.2574,22509.0
2017-09-12 14:00:00,98.51,98.53,98.47,98.48,21841.0,80.2492,80.2655,80.2166,80.2248,21841.0
2017-09-12 14:10:00,98.49,98.52,98.47,98.52,20135.0,80.2329,80.2574,80.2166,80.2574,20135.0
2017-09-12 14:20:00,98.51,98.52,98.49,98.51,54470.0,80.2492,80.2574,80.2329,80.2492,54470.0
2017-09-12 14:30:00,98.52,98.57,98.51,98.56,28972.0,80.2574,80.2981,80.2492,80.29,28972.0
2017-09-12 14:40:00,98.56,98.6,98.55,98.58,21203.0,80.29,80.3225,80.2818,80.3062,21203.0
2017-09-12 14:50:00,98.57,98.61,98.57,98.59,14279.0,80.2981,80.3307,80.2981,80.3144,14279.0
2017-09-12 15:00:00,98.6,98.6,98.55,98.56,46774.0,80.3225,80.3225,80.2818,80.29,46774.0
2017-09-12 15:10:00,98.56,98.57,98.54,98.55,20085.0,80.29,80.2981,80.2737,80.2818,20085.0
2017-09-12 15:20:00,98.55,98.57,98.53,98.54,9034.0,80.2818,80.2981,80.2655,80.2737,9034.0
2017-09-12 15:30:00,98.54,98.55,98.52,98.53,10986.0,80.2737,80.2818,80.2574,80.2655,10986.0
2017-09-12 15:40:00,98.52,98.56,98.52,98.55,23530.0,80.2574,80.29,80.2574,80.2818,23530.0
2017-09-12 15:50:00,98.56,98.61,98.55,98.61,27069.0,80.29,80.3307,80.2818,80.3307,27069.0
2017-09-13 09:30:00,98.52,98.59,98.4,98.56,76663.0,80.2574,80.3144,80.1596,80.29,76663.0
2017-09-13 09:40:00,98.57,98.59,98.54,98.59,11686.0,80.2981,80.3144,80.2737,80.3144,11686.0
2017-09-13 09:50:00,98.61,98.63,98.58,98.63,324551.0,80.3307,80.347,80.3062,80.347,324551.0
2017-09-13 10:00:00,98.63,98.66,98.6,98.66,47472.0,80.347,80.3714,80.3225,80.3714,47472.0
2017-09-13 10:10:00,98.67,98.7,98.64,98.66,9456.0,80.3796,80.404,80.3551,80.3714,9456.0
2017-09-13 10:20:00,98.66,98.71,98.66,98.69,18924.0,80.3714,80.4121,80.3714,80.3959,18924.0
2017-09-13 10:30:00,98.71,98.73,98.68,98.7,18261.0,80.4121,80.4284,80.3877,80.404,18261.0
2017-09-13 10:40:00,98.72,98.72,98.65,98.65,9505.0,80.4203,80.4203,80.3633,80.3633,9505.0
2017-09-13 10:50:00,98.64,98.7,98.64,98.68,45615.0,80.3551,80.404,80.3551,80.3877,45615.0
2017-09-13 11:00:00,98.69,98.72,98.67,98.72,6596.0,80.3959,80.4203,80.3796,80.4203,6596.0
2017-09-13 11:10:00,98.71,98.73,98.7,98.71,6474.0,80.4121,80.4284,80.404,80.4121,6474.0
2017-09-13 11:20:00,98.71,98.71,98.66,98.67,6781.0,80.4121,80.4121,80.3714,80.3796,6781.0
2017-09-13 11:30:00,98.68,98.69,98.61,98.64,8267.0,80.3877,80.3959,80.3307,80.3551,8267.0
2017-09-13 11:40:00,98.63,98.68,98.62,98.68,3767.0,80.347,80.3877,80.3388,80.3877,3767.0
2017-09-13 11:50:00,98.68,98.71,98.67,98.67,4246.0,80.3877,80.4121,80.3796,80.3796,4246.0
2017-09-13 12:00:00,98.67,98.7,98.66,98.67,7277.0,80.3796,80.404,80.3714,80.3796,7277.0
2017-09-13 12:10:00,98.67,98.69,98.65,98.68,2672.0,80.3796,80.3959,80.3633,80.3877,2672.0
2017-09-13 12:20:00,98.68,98.7,98.67,98.69,10015.0,80.3877,80.404,80.3796,80.3959,10015.0
2017-09-13 12:30:00,98.69,98.71,98.66,98.68,5827.0,80.3959,80.4121,80.3714,80.3877,5827.0
2017-09-13 12:40:00,98.68,98.73,98.68,98.72,37121.0,80.3877,80.4284,80.3877,80.4203,37121.0
2017-09-13 12:50:00,98.73,98.74,98.7,98.72,8257.0,80.4284,80.4366,80.404,80.4203,8257.0
2017-09-13 13:00:00,98.72,98.72,98.65,98.69,48714.0,80.4203,80.4203,80.3633,80.3959,48714.0
2017-09-13 13:10:00,98.69,98.7,98.67,98.69,5481.0,80.3959,80.404,80.3796,80.3959,5481.0
2017-09-13 13:20:00,98.69,98.7,98.67,98.68,15043.0,80.3959,80.404,80.3796,80.3877,15043.0
2017-09-13 13:30:00,98.68,98.69,98.65,98.68,48505.0,80.3877,80.3959,80.3633,80.3877,48505.0
2017-09-13 13:40:00,98.68,98.68,98.66,98.67,13569.0,80.3877,80.3877,80.3714,80.3796,13569.0
2017-09-13 13:50:00,98.68,98.68,98.67,98.67,61255.0,80.3877,80.3877,80.3796,80.3796,61255.0
2017-09-13 14:00:00,98.67,98.7,98.66,98.69,19825.0,80.3796,80.404,80.3714,80.3959,19825.0
2017-09-13 14:10:00,98.7,98.72,98.68,98.7,14373.0,80.404,80.4203,80.3877,80.404,14373.0
2017-09-13 14:20:00,98.69,98.7,98.67,98.68,15097.0,80.3959,80.404,80.3796,80.3877,15097.0
2017-09-13 14:30:00,98.68,98.71,98.68,98.69,5184.0,80.3877,80.4121,80.3877,80.3959,5184.0
2017-09-13 14:40:00,98.7,98.73,98.67,98.72,9671.0,80.404,80.4284,80.3796,80.4203,9671.0
2017-09-13 14:50:00,98.72,98.77,98.72,98.75,26459.0,80.4203,80.461,80.4203,80.4447,26459.0
2017-09-13 15:00:00,98.74,98.76,98.7,98.71,40774.0,80.4366,80.4529,80.404,80.4121,40774.0
2017-09-13 15:10:00,98.71,98.73,98.71,98.73,81024.0,80.4121,80.4284,80.4121,80.4284,81024.0
2017-09-13 15:20:00,98.74,98.74,98.7,98.72,75686.0,80.4366,80.4366,80.404,80.4203,75686.0
2017-09-13 15:30:00,98.72,98.75,98.71,98.75,93077.0,80.4203,80.4447,80.4121,80.4447,93077.0
2017-09-13 15:40:00,98.74,98.75,98.7,98.72,117667.0,80.4366,80.4447,80.404,80.4203,117667.0
2017-09-13 15:50:00,98.73,98.79,98.72,98.79,190237.0,80.4284,80.4773,80.4203,80.4773,190237.0
2017-09-14 09:30:00,98.72,98.75,98.69,98.72,50485.0,80.4203,80.4447,80.3959,80.4203,50485.0
2017-09-14 09:40:00,98.72,98.76,98.7,98.74,9019.0,80.4203,80.4529,80.404,80.4366,9019.0
2017-09-14 09:50:00,98.75,98.81,98.73,98.8,15393.0,80.4447,80.4936,80.4284,80.4855,15393.0
2017-09-14 10:00:00,98.81,98.81,98.75,98.79,9031.0,80.4936,80.4936,80.4447,80.4773,9031.0
2017-09-14 10:10:00,98.8,98.89,98.79,98.88,27484.0,80.4855,80.5588,80.4773,80.5506,27484.0
2017-09-14 10:20:00,98.88,98.88,98.84,98.86,32075.0,80.5506,80.5506,80.518,80.5343,32075.0
2017-09-14 10:30:00,98.85,98.88,98.84,98.85,15413.0,80.5262,80.5506,80.518,80.5262,15413.0
2017-09-14 10:40:00,98.85,98.87,98.81,98.86,24315.0,80.5262,80.5425,80.4936,80.5343,24315.0
2017-09-14 10:50:00,98.87,98.88,98.84,98.84,30616.0,80.5425,80.5506,80.518,80.518,30616.0
2017-09-14 11:00:00,98.84,98.85,98.81,98.85,20381.0,80.518,80.5262,80.4936,80.5262,20381.0
2017-09-14 11:10:00,98.85,98.92,98.84,98.88,18624.0,80.5262,80.5832,80.518,80.5506,18624.0
2017-09-14 11:20:00,98.88,98.88,98.83,98.84,13126.0,80.5506,80.5506,80.5099,80.518,13126.0
2017-09-14 11:30:00,98.85,98.88,98.84,98.85,21865.0,80.5262,80.5506,80.518,80.5262,21865.0
2017-09-14 11:40:00,98.84,98.85,98.82,98.83,18926.0,80.518,80.5262,80.5018,80.5099,18926.0
2017-09-14 11:50:00,98.83,98.86,98.82,98.85,20738.0,80.5099,80.5343,80.5018,80.5262,20738.0
2017-09-14 12:00:00,98.86,98.86,98.83,98.84,15679.0,80.5343,80.5343,80.5099,80.518,15679.0
2017-09-14 12:10:00,98.84,98.88,98.83,98.87,30055.0,80.518,80.5506,80.5099,80.5425,30055.0
2017-09-14 12:20:00,98.86,98.89,98.86,98.89,42551.0,80.5343,80.5588,80.5343,80.5588,42551.0
2017-09-14 12:30:00,98.88,98.89,98.86,98.87,16592.0,80.5506,80.5588,80.5343,80.5425,16592.0
2017-09-14 12:40:00,98.87,98.93,98.87,98.91,26187.0,80.5425,80.5914,80.5425,80.5751,26187.0
2017-09-14 12:50:00,98.92,98.95,98.91,98.92,21448.0,80.5832,80.6077,80.5751,80.5832,21448.0
2017-09-14 13:00:00,98.91,98.91,98.86,98.87,22654.0,80.5751,80.5751,80.5343,80.5425,22654.0
2017-09-14 13:10:00,98.86,98.87,98.85,98.87,15625.0,80.5343,80.5425,80.5262,80.5425,15625.0
2017-09-14 13:20:00,98.88,98.88,98.85,98.88,15000.0,80.5506,80.5506,80.5262,80.5506,15000.0
2017-09-14 13:30:00,98.88,98.89,98.84,98.84,25529.0,80.5506,80.5588,80.518,80.518,25529.0
2017-09-14 13:40:00,98.85,98.87,98.84,98.84,42273.0,80.5262,80.5425,80.518,80.518,42273.0
2017-09-14 13:50:00,98.85,98.86,98.83,98.84,39648.0,80.5262,80.5343,80.5099,80.518,39648.0
2017-09-14 14:00:00,98.84,98.88,98.81,98.86,30619.0,80.518,80.5506,80.4936,80.5343,30619.0
2017-09-14 14:10:00,98.85,98.88,98.85,98.87,19500.0,80.5262,80.5506,80.5262,80.5425,19500.0
2017-09-14 14:20:00,98.89,98.91,98.86,98.86,28646.0,80.5588,80.5751,80.5343,80.5343,28646.0
2017-09-14 14:30:00,98.86,98.88,98.85,98.87,44373.0,80.5343,80.5506,80.5262,80.5425,44373.0
2017-09-14 14:40:00,98.87,98.9,98.86,98.89,16040.0,80.5425,80.5669,80.5343,80.5588,16040.0
2017-09-14 14:50:00,98.89,98.89,98.84,98.84,18882.0,80.5588,80.5588,80.518,80.518,18882.0
2017-09-14 15:00:00,98.84,98.85,98.83,98.84,21070.0,80.518,80.5262,80.5099,80.518,21070.0
2017-09-14 15:10:00,98.84,98.84,98.8,98.84,23629.0,80.518,80.518,80.4855,80.518,23629.0
2017-09-14 15:20:00,98.84,98.88,98.83,98.85,84447.0,80.518,80.5506,80.5099,80.5262,84447.0
2017-09-14 15:30:00,98.84,98.87,98.84,98.87,17644.0,80.518,80.5425,80.518,80.5425,17644.0
2017-09-14 15:40:00,98.87,98.87,98.82,98.84,36965.0,80.5425,80.5425,80.5018,80.518,36965.0
2017-09-14 15:50:00,98.85,98.92,98.83,98.89,106084.0,80.5262,80.5832,80.5099,80.5588,106084.0
2017-09-15 09:30:00,98.88,98.92,98.85,98.92,41402.0,80.5506,80.5832,80.5262,80.5832,41402.0
2017-09-15 09:40:00,98.91,98.96,98.86,98.92,23152.0,80.5751,80.6158,80.5343,80.5832,23152.0
2017-09-15 09:50:00,98.93,98.93,98.81,98.81,126334.0,80.5914,80.5914,80.4936,80.4936,126334.0
2017-09-15 10:00:00,98.81,98.82,98.76,98.79,15709.0,80.4936,80.5018,80.4529,80.4773,15709.0
2017-09-15 10:10:00,98.81,98.87,98.77,98.87,34900.0,80.4936,80.5425,80.461,80.5425,34900.0
2017-09-15 10:20:00,98.86,98.88,98.85,98.87,37275.0,80.5343,80.5506,80.5262,80.5425,37275.0
2017-09-15 10:30:00,98.86,98.89,98.86,98.86,151240.0,80.5343,80.5588,80.5343,80.5343,151240.0
2017-09-15 10:40:00,98.87,98.88,98.82,98.88,62264.0,80.5425,80.5506,80.5018,80.5506,62264.0
2017-09-15 10:50:00,98.88,98.93,98.87,98.9,29187.0,80.5506,80.5914,80.5425,80.5669,29187.0
2017-09-15 11:00:00,98.89,98.91,98.86,98.91,39204.0,80.5588,80.5751,80.5343,80.5751,39204.0
2017-09-15 11:10:00,98.91,98.91,98.89,98.9,16640.0,80.5751,80.5751,80.5588,80.5669,16640.0
2017-09-15 11:20:00,98.9,98.95,98.89,98.95,27731.0,80.5669,80.6077,80.5588,80.6077,27731.0
2017-09-15 11:30:00,98.95,98.97,98.92,98.94,476104.0,80.6077,80.6239,80.5832,80.5995,476104.0
2017-09-15 11:40:00,98.94,98.96,98.92,98.95,16503.0,80.5995,80.6158,80.5832,80.6077,16503.0
2017-09-15 11:50:00,98.95,98.98,98.95,98.98,49255.0,80.6077,80.6321,80.6077,80.6321,49255.0
2017-09-15 12:00:00,98.98,98.98,98.96,98.97,13290.0,80.6321,80.6321,80.6158,80.6239,13290.0
2017-09-15 12:10:00,98.97,98.99,98.95,98.98,20599.0,80.6239,80.6402,80.6077,80.6321,20599.0
2017-09-15 12:20:00,98.98,98.98,98.96,98.98,8783.0,80.6321,80.6321,80.6158,80.6321,8783.0
2017-09-15 12:30:00,98.97,98.98,98.95,98.95,21386.0,80.6239,80.6321,80.6077,80.6077,21386.0
2017-09-15 12:40:00,98.97,98.98,98.96,98.98,18953.0,80.6239,80.6321,80.6158,80.6321,18953.0
2017-09-15 12:50:00,98.97,98.99,98.96,98.97,6053.0,80.6239,80.6402,80.6158,80.6239,6053.0
2017-09-15 13:00:00,98.97,98.98,98.95,98.98,19837.0,80.6239,80.6321,80.6077,80.6321,19837.0
2017-09-15 13:10:00,98.98,98.98,98.96,98.97,11822.0,80.6321,80.6321,80.6158,80.6239,11822.0
2017-09-15 13:20:00,98.96,98.98,98.95,98.98,14440.0,80.6158,80.6321,80.6077,80.6321,14440.0
2017-09-15 13:30:00,98.97,99.0,98.97,98.99,26146.0,80.6239,80.6484,80.6239,80.6402,26146.0
2017-09-15 13:40:00,98.97,98.98,98.96,98.97,11327.0,80.6239,80.6321,80.6158,80.6239,11327.0
2017-09-15 13:50:00,98.96,98.99,98.96,98.98,24880.0,80.6158,80.6402,80.6158,80.6321,24880.0
2017-09-15 14:00:00,98.98,99.0,98.97,99.0,47946.0,80.6321,80.6484,80.6239,80.6484,47946.0
2017-09-15 14:10:00,99.0,99.0,98.98,98.98,35502.0,80.6484,80.6484,80.6321,80.6321,35502.0
2017-09-15 14:20:00,98.99,99.01,98.97,99.01,24726.0,80.6402,80.6565,80.6239,80.6565,24726.0
2017-09-15 14:30:00,99.01,99.03,99.0,99.01,31490.0,80.6565,80.6728,80.6484,80.6565,31490.0
2017-09-15 14:40:00,99.0,99.05,99.0,99.04,31119.0,80.6484,80.6891,80.6484,80.681,31119.0
2017-09-15 14:50:00,99.04,99.04,99.01,99.03,11884.0,80.681,80.681,80.6565,80.6728,11884.0
2017-09-15 15:00:00,99.03,99.05,99.02,99.04,35812.0,80.6728,80.6891,80.6647,80.681,35812.0
2017-09-15 15:10:00,99.04,99.06,99.03,99.06,55618.0,80.681,80.6973,80.6728,80.6973,55618.0
2017-09-15 15:20:00,99.06,99.08,99.05,99.07,94532.0,80.6973,80.7136,80.6891,80.7054,94532.0
2017-09-15 15:30:00,99.07,99.12,99.06,99.09,92067.0,80.7054,80.7461,80.6973,80.7217,92067.0
2017-09-15 15:40:00,99.1,99.1,99.07,99.09,77038.0,80.7299,80.7299,80.7054,80.7217,77038.0
2017-09-15 15:50:00,99.09,99.17,99.07,99.15,238702.0,80.7217,80.7869,80.7054,80.7706,238702.0
2017-09-18 09:30:00,99.27,99.36,99.24,99.36,50348.0,80.8683,80.9417,80.8439,80.9417,50348.0
2017-09-18 09:40:00,99.39,99.48,99.39,99.48,12944.0,80.9661,81.0394,80.9661,81.0394,12944.0
2017-09-18 09:50:00,99.47,99.5,99.46,99.48,9699.0,81.0313,81.0557,81.0231,81.0394,9699.0
2017-09-18 10:00:00,99.48,99.5,99.46,99.48,39329.0,81.0394,81.0557,81.0231,81.0394,39329.0
2017-09-18 10:10:00,99.47,99.49,99.45,99.45,16397.0,81.0313,81.0476,81.015,81.015,16397.0
2017-09-18 10:20:00,99.45,99.48,99.44,99.48,56464.0,81.015,81.0394,81.0068,81.0394,56464.0
2017-09-18 10:30:00,99.46,99.51,99.46,99.47,10268.0,81.0231,81.0638,81.0231,81.0313,10268.0
2017-09-18 10:40:00,99.48,99.53,99.48,99.51,21250.0,81.0394,81.0801,81.0394,81.0638,21250.0
2017-09-18 10:50:00,99.51,99.51,99.46,99.47,22032.0,81.0638,81.0638,81.0231,81.0313,22032.0
2017-09-18 11:00:00,99.47,99.51,99.46,99.5,9658.0,81.0313,81.0638,81.0231,81.0557,9658.0
2017-09-18 11:10:00,99.49,99.5,99.47,99.48,9801.0,81.0476,81.0557,81.0313,81.0394,9801.0
2017-09-18 11:20:00,99.49,99.55,99.47,99.55,17364.0,81.0476,81.0964,81.0313,81.0964,17364.0
2017-09-18 11:30:00,99.54,99.54,99.48,99.49,5671.0,81.0883,81.0883,81.0394,81.0476,5671.0
2017-09-18 11:40:00,99.5,99.51,99.48,99.51,7743.0,81.0557,81.0638,81.0394,81.0638,7743.0
2017-09-18 11:50:00,99.49,99.5,99.47,99.48,6299.0,81.0476,81.0557,81.0313,81.0394,6299.0
2017-09-18 12:00:00,99.5,99.52,99.49,99.49,16008.0,81.0557,81.072,81.0476,81.0476,16008.0
2017-09-18 12:10:00,99.5,99.5,99.47,99.49,6767.0,81.0557,81.0557,81.0313,81.0476,6767.0
2017-09-18 12:20:00,99.48,99.49,99.47,99.48,11499.0,81.0394,81.0476,81.0313,81.0394,11499.0
2017-09-18 12:30:00,99.48,99.49,99.48,99.48,13148.0,81.0394,81.0476,81.0394,81.0394,13148.0
2017-09-18 12:40:00,99.48,99.49,99.44,99.45,6600.0,81.0394,81.0476,81.0068,81.015,6600.0
2017-09-18 12:50:00,99.47,99.49,99.46,99.49,6756.0,81.0313,81.0476,81.0231,81.0476,6756.0
2017-09-18 13:00:00,99.49,99.49,99.45,99.46,7304.0,81.0476,81.0476,81.015,81.0231,7304.0
2017-09-18 13:10:00,99.45,99.48,99.45,99.47,11842.0,81.015,81.0394,81.015,81.0313,11842.0
2017-09-18 13:20:00,99.48,99.48,99.46,99.47,4840.0,81.0394,81.0394,81.0231,81.0313,4840.0
2017-09-18 13:30:00,99.46,99.5,99.46,99.5,18002.0,81.0231,81.0557,81.0231,81.0557,18002.0
2017-09-18 13:40:00,99.5,99.54,99.5,99.53,12196.0,81.0557,81.0883,81.0557,81.0801,12196.0
2017-09-18 13:50:00,99.53,99.53,99.49,99.49,16325.0,81.0801,81.0801,81.0476,81.0476,16325.0
2017-09-18 14:00:00,99.49,99.49,99.46,99.48,20531.0,81.0476,81.0476,81.0231,81.0394,20531.0
2017-09-18 14:10:00,99.48,99.48,99.37,99.37,44430.0,81.0394,81.0394,80.9498,80.9498,44430.0
2017-09-18 14:20:00,99.38,99.45,99.37,99.45,17934.0,80.9579,81.015,80.9498,81.015,17934.0
2017-09-18 14:30:00,99.44,99.45,99.39,99.4,5690.0,81.0068,81.015,80.9661,80.9742,5690.0
2017-09-18 14:40:00,99.43,99.45,99.41,99.45,30346.0,80.9987,81.015,80.9824,81.015,30346.0
2017-09-18 14:50:00,99.45,99.47,99.44,99.45,17921.0,81.015,81.0313,81.0068,81.015,17921.0
2017-09-18 15:00:00,99.47,99.5,99.46,99.48,20976.0,81.0313,81.0557,81.0231,81.0394,20976.0
2017-09-18 15:10:00,99.5,99.51,99.48,99.48,10967.0,81.0557,81.0638,81.0394,81.0394,10967.0
2017-09-18 15:20:00,99.5,99.52,99.49,99.51,15835.0,81.0557,81.072,81.0476,81.0638,15835.0
2017-09-18 15:30:00,99.5,99.56,99.5,99.56,16625.0,81.0557,81.1046,81.0557,81.1046,16625.0
2017-09-18 15:40:00,99.55,99.56,99.53,99.54,21827.0,81.0964,81.1046,81.0801,81.0883,21827.0
2017-09-18 15:50:00,99.54,99.55,99.5,99.53,39052.0,81.0883,81.0964,81.0557,81.0801,39052.0
2017-09-19 09:30:00,99.61,99.68,99.55,99.57,49573.0,81.1453,81.2023,81.0964,81.1127,49573.0
2017-09-19 09:40:00,99.58,99.59,99.57,99.58,5507.0,81.1209,81.129,81.1127,81.1209,5507.0
2017-09-19 09:50:00,99.56,99.67,99.56,99.66,7504.0,81.1046,81.1942,81.1046,81.186,7504.0
2017-09-19 10:00:00,99.66,99.68,99.64,99.68,19488.0,81.186,81.2023,81.1698,81.2023,19488.0
2017-09-19 10:10:00,99.68,99.71,99.66,99.7,10758.0,81.2023,81.2268,81.186,81.2186,10758.0
2017-09-19 10:20:00,99.64,99.71,99.64,99.67,7464.0,81.1698,81.2268,81.1698,81.1942,7464.0
2017-09-19 10:30:00,99.67,99.69,99.64,99.65,17744.0,81.1942,81.2105,81.1698,81.1779,17744.0
2017-09-19 10:40:00,99.68,99.69,99.66,99.67,16142.0,81.2023,81.2105,81.186,81.1942,16142.0
2017-09-19 10:50:00,99.67,99.74,99.66,99.71,13798.0,81.1942,81.2512,81.186,81.2268,13798.0
2017-09-19 11:00:00,99.7,99.7,99.64,99.69,12565.0,81.2186,81.2186,81.1698,81.2105,12565.0
2017-09-19 11:10:00,99.69,99.69,99.67,99.69,9438.0,81.2105,81.2105,81.1942,81.2105,9438.0
2017-09-19 11:20:00,99.69,99.72,99.68,99.72,11754.0,81.2105,81.2349,81.2023,81.2349,11754.0
2017-09-19 11:30:00,99.72,99.74,99.7,99.72,11997.0,81.2349,81.2512,81.2186,81.2349,11997.0
2017-09-19 11:40:00,99.73,99.76,99.72,99.76,11221.0,81.2431,81.2675,81.2349,81.2675,11221.0
2017-09-19 11:50:00,99.77,99.77,99.73,99.74,28135.0,81.2757,81.2757,81.2431,81.2512,28135.0
2017-09-19 12:00:00,99.76,99.77,99.73,99.74,6993.0,81.2675,81.2757,81.2431,81.2512,6993.0
2017-09-19 12:10:00,99.73,99.74,99.71,99.71,5139.0,81.2431,81.2512,81.2268,81.2268,5139.0
2017-09-19 12:20:00,99.72,99.78,99.72,99.78,8984.0,81.2349,81.2838,81.2349,81.2838,8984.0
2017-09-19 12:30:00,99.79,99.79,99.75,99.75,7441.0,81.2919,81.2919,81.2594,81.2594,7441.0
2017-09-19 12:40:00,99.76,99.79,99.75,99.79,2252.0,81.2675,81.2919,81.2594,81.2919,2252.0
2017-09-19 12:50:00,99.8,99.8,99.78,99.78,4758.0,81.3001,81.3001,81.2838,81.2838,4758.0
2017-09-19 13:00:00,99.78,99.81,99.77,99.8,5195.0,81.2838,81.3082,81.2757,81.3001,5195.0
2017-09-19 13:10:00,99.81,99.81,99.76,99.76,12867.0,81.3082,81.3082,81.2675,81.2675,12867.0
2017-09-19 13:20:00,99.76,99.77,99.74,99.76,20853.0,81.2675,81.2757,81.2512,81.2675,20853.0
2017-09-19 13:30:00,99.76,99.78,99.76,99.77,5258.0,81.2675,81.2838,81.2675,81.2757,5258.0
2017-09-19 13:40:00,99.77,99.79,99.77,99.78,5415.0,81.2757,81.2919,81.2757,81.2838,5415.0
2017-09-19 13:50:00,99.78,99.81,99.78,99.81,20851.0,81.2838,81.3082,81.2838,81.3082,20851.0
2017-09-19 14:00:00,99.81,99.82,99.8,99.82,21137.0,81.3082,81.3164,81.3001,81.3164,21137.0
2017-09-19 14:10:00,99.82,99.82,99.77,99.78,19340.0,81.3164,81.3164,81.2757,81.2838,19340.0
2017-09-19 14:20:00,99.79,99.79,99.76,99.77,14786.0,81.2919,81.2919,81.2675,81.2757,14786.0
2017-09-19 14:30:00,99.76,99.81,99.75,99.8,20600.0,81.2675,81.3082,81.2594,81.3001,20600.0
2017-09-19 14:40:00,99.79,99.8,99.78,99.8,7242.0,81.2919,81.3001,81.2838,81.3001,7242.0
2017-09-19 14:50:00,99.79,99.79,99.76,99.77,7977.0,81.2919,81.2919,81.2675,81.2757,7977.0
2017-09-19 15:00:00,99.77,99.78,99.76,99.77,15212.0,81.2757,81.2838,81.2675,81.2757,15212.0
2017-09-19 15:10:00,99.77,99.78,99.76,99.78,26807.0,81.2757,81.2838,81.2675,81.2838,26807.0
2017-09-19 15:20:00,99.77,99.79,99.76,99.79,23733.0,81.2757,81.2919,81.2675,81.2919,23733.0
2017-09-19 15:30:00,99.79,99.82,99.78,99.81,12127.0,81.2919,81.3164,81.2838,81.3082,12127.0
2017-09-19 15:40:00,99.8,99.81,99.76,99.77,10437.0,81.3001,81.3082,81.2675,81.2757,10437.0
2017-09-19 15:50:00,99.77,99.79,99.74,99.77,59299.0,81.2757,81.2919,81.2512,81.2757,59299.0
2017-09-20 09:30:00,99.87,99.98,99.78,99.83,42018.0,81.3571,81.4467,81.2838,81.3245,42018.0
2017-09-20 09:40:00,99.83,99.84,99.77,99.8,41332.0,81.3245,81.3327,81.2757,81.3001,41332.0
2017-09-20 09:50:00,99.8,99.81,99.76,99.78,8226.0,81.3001,81.3082,81.2675,81.2838,8226.0
2017-09-20 10:00:00,99.79,99.79,99.72,99.73,33595.0,81.2919,81.2919,81.2349,81.2431,33595.0
2017-09-20 10:10:00,99.72,99.73,99.69,99.71,11272.0,81.2349,81.2431,81.2105,81.2268,11272.0
2017-09-20 10:20:00,99.71,99.79,99.7,99.77,10717.0,81.2268,81.2919,81.2186,81.2757,10717.0
2017-09-20 10:30:00,99.77,99.78,99.74,99.77,10479.0,81.2757,81.2838,81.2512,81.2757,10479.0
2017-09-20 10:40:00,99.78,99.79,99.76,99.79,17222.0,81.2838,81.2919,81.2675,81.2919,17222.0
2017-09-20 10:50:00,99.8,99.84,99.79,99.84,8279.0,81.3001,81.3327,81.2919,81.3327,8279.0
2017-09-20 11:00:00,99.86,99.89,99.84,99.88,19326.0,81.349,81.3734,81.3327,81.3653,19326.0
2017-09-20 11:10:00,99.87,99.9,99.86,99.86,11800.0,81.3571,81.3816,81.349,81.349,11800.0
2017-09-20 11:20:00,99.85,99.91,99.83,99.91,6413.0,81.3408,81.3897,81.3245,81.3897,6413.0
2017-09-20 11:30:00,99.9,99.96,99.9,99.93,8582.0,81.3816,81.4304,81.3816,81.406,8582.0
2017-09-20 11:40:00,99.93,99.95,99.91,99.93,6460.0,81.406,81.4223,81.3897,81.406,6460.0
2017-09-20 11:50:00,99.93,99.93,99.9,99.92,17289.0,81.406,81.406,81.3816,81.3978,17289.0
2017-09-20 12:00:00,99.92,99.92,99.89,99.91,62139.0,81.3978,81.3978,81.3734,81.3897,62139.0
2017-09-20 12:10:00,99.91,99.94,99.9,99.92,9046.0,81.3897,81.4141,81.3816,81.3978,9046.0
2017-09-20 12:20:00,99.91,99.92,99.87,99.87,11299.0,81.3897,81.3978,81.3571,81.3571,11299.0
2017-09-20 12:30:00,99.88,99.91,99.87,99.91,32248.0,81.3653,81.3897,81.3571,81.3897,32248.0
2017-09-20 12:40:00,99.91,99.92,99.88,99.9,10367.0,81.3897,81.3978,81.3653,81.3816,10367.0
2017-09-20 12:50:00,99.9,99.91,99.89,99.9,14245.0,81.3816,81.3897,81.3734,81.3816,14245.0
2017-09-20 13:00:00,99.9,99.91,99.86,99.88,8508.0,81.3816,81.3897,81.349,81.3653,8508.0
2017-09-20 13:10:00,99.87,99.89,99.81,99.82,31186.0,81.3571,81.3734,81.3082,81.3164,31186.0
2017-09-20 13:20:00,99.81,99.83,99.8,99.82,15423.0,81.3082,81.3245,81.3001,81.3164,15423.0
2017-09-20 13:30:00,99.82,99.83,99.81,99.81,18853.0,81.3164,81.3245,81.3082,81.3082,18853.0
2017-09-20 13:40:00,99.81,99.85,99.81,99.82,13477.0,81.3082,81.3408,81.3082,81.3164,13477.0
2017-09-20 13:50:00,99.83,99.85,99.8,99.81,28824.0,81.3245,81.3408,81.3001,81.3082,28824.0
2017-09-20 14:00:00,99.8,99.9,99.76,99.8,18408.0,81.3001,81.3816,81.2675,81.3001,18408.0
2017-09-20 14:10:00,99.78,99.85,99.77,99.8,39402.0,81.2838,81.3408,81.2757,81.3001,39402.0
2017-09-20 14:20:00,99.79,99.79,99.59,99.72,54537.0,81.2919,81.2919,81.129,81.2349,54537.0
2017-09-20 14:30:00,99.7,99.75,99.66,99.73,30864.0,81.2186,81.2594,81.186,81.2431,30864.0
2017-09-20 14:40:00,99.72,99.86,99.66,99.84,40792.0,81.2349,81.349,81.186,81.3327,40792.0
2017-09-20 14:50:00,99.84,99.87,99.8,99.84,249932.0,81.3327,81.3571,81.3001,81.3327,249932.0
2017-09-20 15:00:00,99.82,99.85,99.76,99.77,18834.0,81.3164,81.3408,81.2675,81.2757,18834.0
2017-09-20 15:10:00,99.77,99.79,99.74,99.78,15474.0,81.2757,81.2919,81.2512,81.2838,15474.0
2017-09-20 15:20:00,99.78,99.82,99.77,99.79,22212.0,81.2838,81.3164,81.2757,81.2919,22212.0
2017-09-20 15:30:00,99.79,99.86,99.79,99.85,167021.0,81.2919,81.349,81.2919,81.3408,167021.0
2017-09-20 15:40:00,99.86,99.86,99.8,99.86,35329.0,81.349,81.349,81.3001,81.349,35329.0
2017-09-20 15:50:00,99.88,99.94,99.87,99.92,35711.0,81.3653,81.4141,81.3571,81.3978,35711.0
2017-09-21 09:30:00,99.84,100.0,99.84,99.93,40802.0,81.3327,81.463,81.3327,81.406,40802.0
2017-09-21 09:40:00,99.92,99.92,99.8,99.82,7661.0,81.3978,81.3978,81.3001,81.3164,7661.0
2017-09-21 09:50:00,99.82,99.83,99.73,99.8,12958.0,81.3164,81.3245,81.2431,81.3001,12958.0
2017-09-21 10:00:00,99.8,99.84,99.79,99.81,38083.0,81.3001,81.3327,81.2919,81.3082,38083.0
2017-09-21 10:10:00,99.81,99.83,99.77,99.79,22006.0,81.3082,81.3245,81.2757,81.2919,22006.0
2017-09-21 10:20:00,99.8,99.84,99.77,99.84,59474.0,81.3001,81.3327,81.2757,81.3327,59474.0
2017-09-21 10:30:00,99.85,99.92,99.85,99.9,101415.0,81.3408,81.3978,81.3408,81.3816,101415.0
2017-09-21 10:40:00,99.9,99.9,99.88,99.89,63394.0,81.3816,81.3816,81.3653,81.3734,63394.0
2017-09-21 10:50:00,99.89,99.93,99.86,99.87,11565.0,81.3734,81.406,81.349,81.3571,11565.0
2017-09-21 11:00:00,99.86,99.91,99.86,99.9,6266.0,81.349,81.3897,81.349,81.3816,6266.0
2017-09-21 11:10:00,99.9,99.92,99.88,99.91,7398.0,81.3816,81.3978,81.3653,81.3897,7398.0
2017-09-21 11:20:00,99.91,99.92,99.88,99.91,11824.0,81.3897,81.3978,81.3653,81.3897,11824.0
2017-09-21 11:30:00,99.91,99.92,99.89,99.91,72120.0,81.3897,81.3978,81.3734,81.3897,72120.0
2017-09-21 11:40:00,99.91,99.92,99.9,99.9,81852.0,81.3897,81.3978,81.3816,81.3816,81852.0
2017-09-21 11:50:00,99.9,99.91,99.87,99.88,14343.0,81.3816,81.3897,81.3571,81.3653,14343.0
2017-09-21 12:00:00,99.88,99.93,99.88,99.93,27338.0,81.3653,81.406,81.3653,81.406,27338.0
2017-09-21 12:10:00,99.92,99.93,99.89,99.89,5227.0,81.3978,81.406,81.3734,81.3734,5227.0
2017-09-21 12:20:00,99.91,99.93,99.9,99.92,8380.0,81.3897,81.406,81.3816,81.3978,8380.0
2017-09-21 12:30:00,99.93,99.94,99.91,99.93,4101.0,81.406,81.4141,81.3897,81.406,4101.0
2017-09-21 12:40:00,99.91,99.91,99.87,99.89,17429.0,81.3897,81.3897,81.3571,81.3734,17429.0
2017-09-21 12:50:00,99.89,99.91,99.88,99.91,16784.0,81.3734,81.3897,81.3653,81.3897,16784.0
2017-09-21 13:00:00,99.92,99.93,99.9,99.92,16517.0,81.3978,81.406,81.3816,81.3978,16517.0
2017-09-21 13:10:00,99.92,99.92,99.9,99.91,7589.0,81.3978,81.3978,81.3816,81.3897,7589.0
2017-09-21 13:20:00,99.89,99.93,99.89,99.92,9793.0,81.3734,81.406,81.3734,81.3978,9793.0
2017-09-21 13:30:00,99.9,99.91,99.88,99.89,30390.0,81.3816,81.3897,81.3653,81.3734,30390.0
2017-09-21 13:40:00,99.9,99.9,99.85,99.87,13646.0,81.3816,81.3816,81.3408,81.3571,13646.0
2017-09-21 13:50:00,99.87,99.91,99.86,99.91,25470.0,81.3571,81.3897,81.349,81.3897,25470.0
2017-09-21 14:00:00,99.91,99.94,99.9,99.91,11581.0,81.3897,81.4141,81.3816,81.3897,11581.0
2017-09-21 14:10:00,99.91,99.92,99.86,99.86,11301.0,81.3897,81.3978,81.349,81.349,11301.0
2017-09-21 14:20:00,99.86,99.89,99.84,99.89,21160.0,81.349,81.3734,81.3327,81.3734,21160.0
2017-09-21 14:30:00,99.87,99.89,99.86,99.88,7147.0,81.3571,81.3734,81.349,81.3653,7147.0
2017-09-21 14:40:00,99.87,99.88,99.78,99.79,13748.0,81.3571,81.3653,81.2838,81.2919,13748.0
2017-09-21 14:50:00,99.8,99.86,99.79,99.86,18138.0,81.3001,81.349,81.2919,81.349,18138.0
2017-09-21 15:00:00,99.86,99.89,99.85,99.89,13682.0,81.349,81.3734,81.3408,81.3734,13682.0
2017-09-21 15:10:00,99.89,99.9,99.85,99.85,16265.0,81.3734,81.3816,81.3408,81.3408,16265.0
2017-09-21 15:20:00,99.86,99.9,99.85,99.88,29855.0,81.349,81.3816,81.3408,81.3653,29855.0
2017-09-21 15:30:00,99.88,99.89,99.87,99.88,10163.0,81.3653,81.3734,81.3571,81.3653,10163.0
2017-09-21 15:40:00,99.87,99.87,99.79,99.81,16838.0,81.3571,81.3571,81.2919,81.3082,16838.0
2017-09-21 15:50:00,99.8,99.8,99.75,99.78,55813.0,81.3001,81.3001,81.2594,81.2838,55813.0
2017-09-22 09:30:00,99.03,99.11,99.0,99.03,65925.0,81.2219,81.2875,81.1973,81.2219,65925.0
2017-09-22 09:40:00,99.03,99.05,98.94,99.02,26456.0,81.2219,81.2383,81.1481,81.2137,26456.0
2017-09-22 09:50:00,99.04,99.06,99.01,99.06,5741.0,81.2301,81.2465,81.2055,81.2465,5741.0
2017-09-22 10:00:00,99.06,99.09,99.05,99.06,23278.0,81.2465,81.2711,81.2383,81.2465,23278.0
2017-09-22 10:10:00,99.06,99.07,99.04,99.07,9254.0,81.2465,81.2547,81.2301,81.2547,9254.0
2017-09-22 10:20:00,99.09,99.11,99.08,99.09,55245.0,81.2711,81.2875,81.2629,81.2711,55245.0
2017-09-22 10:30:00,99.09,99.11,99.07,99.09,6141.0,81.2711,81.2875,81.2547,81.2711,6141.0
2017-09-22 10:40:00,99.1,99.13,99.07,99.07,98989.0,81.2793,81.3039,81.2547,81.2547,98989.0
2017-09-22 10:50:00,99.08,99.08,99.03,99.06,20162.0,81.2629,81.2629,81.2219,81.2465,20162.0
2017-09-22 11:00:00,99.06,99.08,99.05,99.08,177511.0,81.2465,81.2629,81.2383,81.2629,177511.0
2017-09-22 11:10:00,99.07,99.09,99.06,99.07,22516.0,81.2547,81.2711,81.2465,81.2547,22516.0
2017-09-22 11:20:00,99.06,99.08,99.02,99.03,28789.0,81.2465,81.2629,81.2137,81.2219,28789.0
2017-09-22 11:30:00,99.03,99.08,99.03,99.07,4188.0,81.2219,81.2629,81.2219,81.2547,4188.0
2017-09-22 11:40:00,99.09,99.1,99.07,99.08,17241.0,81.2711,81.2793,81.2547,81.2629,17241.0
2017-09-22 11:50:00,99.07,99.13,99.07,99.13,27081.0,81.2547,81.3039,81.2547,81.3039,27081.0
2017-09-22 12:00:00,99.13,99.15,99.12,99.14,5592.0,81.3039,81.3203,81.2957,81.3121,5592.0
2017-09-22 12:10:00,99.14,99.16,99.1,99.11,4608.0,81.3121,81.3285,81.2793,81.2875,4608.0
2017-09-22 12:20:00,99.11,99.12,99.1,99.1,7713.0,81.2875,81.2957,81.2793,81.2793,7713.0
2017-09-22 12:30:00,99.1,99.11,99.07,99.08,6194.0,81.2793,81.2875,81.2547,81.2629,6194.0
2017-09-22 12:40:00,99.07,99.09,99.07,99.08,7903.0,81.2547,81.2711,81.2547,81.2629,7903.0
2017-09-22 12:50:00,99.08,99.1,99.07,99.08,10802.0,81.2629,81.2793,81.2547,81.2629,10802.0
2017-09-22 13:00:00,99.08,99.1,99.07,99.09,21186.0,81.2629,81.2793,81.2547,81.2711,21186.0
2017-09-22 13:10:00,99.08,99.09,99.05,99.05,14273.0,81.2629,81.2711,81.2383,81.2383,14273.0
2017-09-22 13:20:00,99.05,99.06,99.04,99.05,6526.0,81.2383,81.2465,81.2301,81.2383,6526.0
2017-09-22 13:30:00,99.05,99.07,99.04,99.05,20597.0,81.2383,81.2547,81.2301,81.2383,20597.0
2017-09-22 13:40:00,99.06,99.08,99.05,99.06,22583.0,81.2465,81.2629,81.2383,81.2465,22583.0
2017-09-22 13:50:00,99.06,99.09,99.06,99.09,9901.0,81.2465,81.2711,81.2465,81.2711,9901.0
2017-09-22 14:00:00,99.08,99.1,99.05,99.08,32324.0,81.2629,81.2793,81.2383,81.2629,32324.0
2017-09-22 14:10:00,99.07,99.07,99.05,99.07,12969.0,81.2547,81.2547,81.2383,81.2547,12969.0
2017-09-22 14:20:00,99.06,99.09,99.06,99.07,10911.0,81.2465,81.2711,81.2465,81.2547,10911.0
2017-09-22 14:30:00,99.07,99.1,99.07,99.09,10576.0,81.2547,81.2793,81.2547,81.2711,10576.0
2017-09-22 14:40:00,99.08,99.09,99.06,99.07,21080.0,81.2629,81.2711,81.2465,81.2547,21080.0
2017-09-22 14:50:00,99.07,99.09,99.06,99.09,27859.0,81.2547,81.2711,81.2465,81.2711,27859.0
2017-09-22 15:00:00,99.09,99.13,99.08,99.13,15632.0,81.2711,81.3039,81.2629,81.3039,15632.0
2017-09-22 15:10:00,99.12,99.13,99.1,99.13,17381.0,81.2957,81.3039,81.2793,81.3039,17381.0
2017-09-22 15:20:00,99.13,99.14,99.12,99.14,16334.0,81.3039,81.3121,81.2957,81.3121,16334.0
2017-09-22 15:30:00,99.14,99.17,99.14,99.16,10919.0,81.3121,81.3367,81.3121,81.3285,10919.0
2017-09-22 15:40:00,99.16,99.21,99.16,99.19,12795.0,81.3285,81.3695,81.3285,81.3531,12795.0
2017-09-22 15:50:00,99.2,99.25,99.16,99.16,54821.0,81.3613,81.4023,81.3285,81.3285,54821.0
2017-09-25 09:30:00,99.14,99.3,99.07,99.3,44891.0,81.3121,81.4433,81.2547,81.4433,44891.0
2017-09-25 09:40:00,99.31,99.35,99.29,99.32,42325.0,81.4515,81.4843,81.4351,81.4597,42325.0
2017-09-25 09:50:00,99.32,99.34,99.3,99.32,12163.0,81.4597,81.4761,81.4433,81.4597,12163.0
2017-09-25 10:00:00,99.33,99.35,99.29,99.35,34287.0,81.4679,81.4843,81.4351,81.4843,34287.0
2017-09-25 10:10:00,99.36,99.41,99.35,99.41,33915.0,81.4925,81.5335,81.4843,81.5335,33915.0
2017-09-25 10:20:00,99.41,99.43,99.4,99.41,14647.0,81.5335,81.5499,81.5253,81.5335,14647.0
2017-09-25 10:30:00,99.41,99.43,99.32,99.32,20924.0,81.5335,81.5499,81.4597,81.4597,20924.0
2017-09-25 10:40:00,99.32,99.32,99.27,99.28,15607.0,81.4597,81.4597,81.4187,81.4269,15607.0
2017-09-25 10:50:00,99.27,99.28,99.14,99.16,22428.0,81.4187,81.4269,81.3121,81.3285,22428.0
2017-09-25 11:00:00,99.15,99.16,98.92,99.03,27225.0,81.3203,81.3285,81.1317,81.2219,27225.0
2017-09-25 11:10:00,99.04,99.1,99.01,99.08,22949.0,81.2301,81.2793,81.2055,81.2629,22949.0
2017-09-25 11:20:00,99.09,99.17,99.06,99.17,15840.0,81.2711,81.3367,81.2465,81.3367,15840.0
2017-09-25 11:30:00,99.17,99.19,99.14,99.15,12541.0,81.3367,81.3531,81.3121,81.3203,12541.0
2017-09-25 11:40:00,99.14,99.14,99.06,99.09,7900.0,81.3121,81.3121,81.2465,81.2711,7900.0
2017-09-25 11:50:00,99.09,99.11,99.07,99.09,9853.0,81.2711,81.2875,81.2547,81.2711,9853.0
2017-09-25 12:00:00,99.09,99.1,99.02,99.04,28582.0,81.2711,81.2793,81.2137,81.2301,28582.0
2017-09-25 12:10:00,99.03,99.05,98.99,99.0,30480.0,81.2219,81.2383,81.1891,81.1973,30480.0
2017-09-25 12:20:00,99.0,99.11,98.99,99.11,28959.0,81.1973,81.2875,81.1891,81.2875,28959.0
2017-09-25 12:30:00,99.11,99.12,99.07,99.12,111804.0,81.2875,81.2957,81.2547,81.2957,111804.0
2017-09-25 12:40:00,99.14,99.17,99.14,99.16,4500.0,81.3121,81.3367,81.3121,81.3285,4500.0
2017-09-25 12:50:00,99.16,99.19,99.15,99.16,10143.0,81.3285,81.3531,81.3203,81.3285,10143.0
2017-09-25 13:00:00,99.17,99.19,99.15,99.17,13071.0,81.3367,81.3531,81.3203,81.3367,13071.0
2017-09-25 13:10:00,99.17,99.2,99.17,99.18,8284.0,81.3367,81.3613,81.3367,81.3449,8284.0
2017-09-25 13:20:00,99.17,99.19,99.17,99.17,12429.0,81.3367,81.3531,81.3367,81.3367,12429.0
2017-09-25 13:30:00,99.16,99.23,99.14,99.2,25190.0,81.3285,81.3859,81.3121,81.3613,25190.0
2017-09-25 13:40:00,99.21,99.23,99.19,99.2,21227.0,81.3695,81.3859,81.3531,81.3613,21227.0
2017-09-25 13:50:00,99.2,99.21,99.17,99.2,13543.0,81.3613,81.3695,81.3367,81.3613,13543.0
2017-09-25 14:00:00,99.2,99.24,99.19,99.24,9802.0,81.3613,81.3941,81.3531,81.3941,9802.0
2017-09-25 14:10:00,99.21,99.22,99.18,99.21,9272.0,81.3695,81.3777,81.3449,81.3695,9272.0
2017-09-25 14:20:00,99.21,99.21,99.16,99.17,14560.0,81.3695,81.3695,81.3285,81.3367,14560.0
2017-09-25 14:30:00,99.17,99.19,99.11,99.14,28756.0,81.3367,81.3531,81.2875,81.3121,28756.0
2017-09-25 14:40:00,99.15,99.18,99.14,99.16,16378.0,81.3203,81.3449,81.3121,81.3285,16378.0
2017-09-25 14:50:00,99.17,99.21,99.16,99.19,31122.0,81.3367,81.3695,81.3285,81.3531,31122.0
2017-09-25 15:00:00,99.19,99.22,99.17,99.21,37374.0,81.3531,81.3777,81.3367,81.3695,37374.0
2017-09-25 15:10:00,99.2,99.24,99.19,99.23,12232.0,81.3613,81.3941,81.3531,81.3859,12232.0
2017-09-25 15:20:00,99.22,99.3,99.2,99.28,22785.0,81.3777,81.4433,81.3613,81.4269,22785.0
2017-09-25 15:30:00,99.28,99.31,99.25,99.26,14650.0,81.4269,81.4515,81.4023,81.4105,14650.0
2017-09-25 15:40:00,99.26,99.32,99.22,99.32,13790.0,81.4105,81.4597,81.3777,81.4597,13790.0
2017-09-25 15:50:00,99.3,99.31,99.26,99.31,50862.0,81.4433,81.4515,81.4105,81.4515,50862.0
2017-09-26 09:30:00,99.41,99.44,99.31,99.41,49401.0,81.5335,81.5581,81.4515,81.5335,49401.0
2017-09-26 09:40:00,99.39,99.41,99.32,99.41,32756.0,81.5171,81.5335,81.4597,81.5335,32756.0
2017-09-26 09:50:00,99.41,99.45,99.39,99.45,16714.0,81.5335,81.5663,81.5171,81.5663,16714.0
2017-09-26 10:00:00,99.45,99.46,99.36,99.41,34067.0,81.5663,81.5745,81.4925,81.5335,34067.0
2017-09-26 10:10:00,99.42,99.44,99.39,99.44,23824.0,81.5417,81.5581,81.5171,81.5581,23824.0
2017-09-26 10:20:00,99.45,99.46,99.38,99.39,9392.0,81.5663,81.5745,81.5089,81.5171,9392.0
2017-09-26 10:30:00,99.4,99.41,99.36,99.38,25483.0,81.5253,81.5335,81.4925,81.5089,25483.0
2017-09-26 10:40:00,99.38,99.42,99.35,99.35,26943.0,81.5089,81.5417,81.4843,81.4843,26943.0
2017-09-26 10:50:00,99.34,99.36,99.32,99.34,15339.0,81.4761,81.4925,81.4597,81.4761,15339.0
2017-09-26 11:00:00,99.33,99.38,99.32,99.36,18144.0,81.4679,81.5089,81.4597,81.4925,18144.0
2017-09-26 11:10:00,99.35,99.36,99.33,99.34,21383.0,81.4843,81.4925,81.4679,81.4761,21383.0
2017-09-26 11:20:00,99.35,99.36,99.25,99.28,18351.0,81.4843,81.4925,81.4023,81.4269,18351.0
2017-09-26 11:30:00,99.27,99.35,99.26,99.35,16051.0,81.4187,81.4843,81.4105,81.4843,16051.0
2017-09-26 11:40:00,99.35,99.37,99.32,99.34,20462.0,81.4843,81.5007,81.4597,81.4761,20462.0
2017-09-26 11:50:00,99.35,99.35,99.3,99.35,9189.0,81.4843,81.4843,81.4433,81.4843,9189.0
2017-09-26 12:00:00,99.34,99.37,99.31,99.32,12685.0,81.4761,81.5007,81.4515,81.4597,12685.0
2017-09-26 12:10:00,99.31,99.33,99.31,99.31,8990.0,81.4515,81.4679,81.4515,81.4515,8990.0
2017-09-26 12:20:00,99.31,99.37,99.28,99.37,8291.0,81.4515,81.5007,81.4269,81.5007,8291.0
2017-09-26 12:30:00,99.37,99.39,99.29,99.31,12000.0,81.5007,81.5171,81.4351,81.4515,12000.0
2017-09-26 12:40:00,99.3,99.38,99.3,99.36,29544.0,81.4433,81.5089,81.4433,81.4925,29544.0
2017-09-26 12:50:00,99.4,99.41,99.33,99.33,12487.0,81.5253,81.5335,81.4679,81.4679,12487.0
2017-09-26 13:00:00,99.35,99.37,99.32,99.34,8144.0,81.4843,81.5007,81.4597,81.4761,8144.0
2017-09-26 13:10:00,99.32,99.36,99.3,99.35,13433.0,81.4597,81.4925,81.4433,81.4843,13433.0
2017-09-26 13:20:00,99.35,99.36,99.33,99.33,8478.0,81.4843,81.4925,81.4679,81.4679,8478.0
2017-09-26 13:30:00,99.32,99.36,99.32,99.34,27838.0,81.4597,81.4925,81.4597,81.4761,27838.0
2017-09-26 13:40:00,99.34,99.38,99.34,99.37,49114.0,81.4761,81.5089,81.4761,81.5007,49114.0
2017-09-26 13:50:00,99.37,99.41,99.36,99.38,26678.0,81.5007,81.5335,81.4925,81.5089,26678.0
2017-09-26 14:00:00,99.39,99.4,99.33,99.34,16214.0,81.5171,81.5253,81.4679,81.4761,16214.0
2017-09-26 14:10:00,99.34,99.34,99.31,99.32,21594.0,81.4761,81.4761,81.4515,81.4597,21594.0
2017-09-26 14:20:00,99.31,99.34,99.3,99.32,16727.0,81.4515,81.4761,81.4433,81.4597,16727.0
2017-09-26 14:30:00,99.32,99.34,99.3,99.32,15330.0,81.4597,81.4761,81.4433,81.4597,15330.0
2017-09-26 14:40:00,99.32,99.33,99.31,99.33,27625.0,81.4597,81.4679,81.4515,81.4679,27625.0
2017-09-26 14:50:00,99.33,99.36,99.32,99.34,24183.0,81.4679,81.4925,81.4597,81.4761,24183.0
2017-09-26 15:00:00,99.33,99.37,99.33,99.36,26244.0,81.4679,81.5007,81.4679,81.4925,26244.0
2017-09-26 15:10:00,99.36,99.38,99.34,99.38,29177.0,81.4925,81.5089,81.4761,81.5089,29177.0
2017-09-26 15:20:00,99.38,99.4,99.38,99.4,16822.0,81.5089,81.5253,81.5089,81.5253,16822.0
2017-09-26 15:30:00,99.39,99.4,99.35,99.38,28880.0,81.5171,81.5253,81.4843,81.5089,28880.0
2017-09-26 15:40:00,99.38,99.39,99.31,99.31,28184.0,81.5089,81.5171,81.4515,81.4515,28184.0
2017-09-26 15:50:00,99.31,99.32,99.21,99.26,78454.0,81.4515,81.4597,81.3695,81.4105,78454.0
2017-09-27 09:30:00,99.69,99.69,99.58,99.59,99739.0,81.7632,81.7632,81.673,81.6812,99739.0
2017-09-27 09:40:00,99.6,99.61,99.5,99.51,16791.0,81.6894,81.6976,81.6074,81.6156,16791.0
2017-09-27 09:50:00,99.51,99.53,99.49,99.52,9855.0,81.6156,81.632,81.5992,81.6238,9855.0
2017-09-27 10:00:00,99.52,99.54,99.44,99.45,20229.0,81.6238,81.6402,81.5581,81.5663,20229.0
2017-09-27 10:10:00,99.45,99.46,99.43,99.44,31810.0,81.5663,81.5745,81.5499,81.5581,31810.0
2017-09-27 10:20:00,99.43,99.46,99.39,99.4,18312.0,81.5499,81.5745,81.5171,81.5253,18312.0
2017-09-27 10:30:00,99.39,99.4,99.26,99.29,14073.0,81.5171,81.5253,81.4105,81.4351,14073.0
2017-09-27 10:40:00,99.27,99.3,99.25,99.25,36803.0,81.4187,81.4433,81.4023,81.4023,36803.0
2017-09-27 10:50:00,99.26,99.26,99.11,99.21,41176.0,81.4105,81.4105,81.2875,81.3695,41176.0
2017-09-27 11:00:00,99.21,99.27,99.2,99.26,14242.0,81.3695,81.4187,81.3613,81.4105,14242.0
2017-09-27 11:10:00,99.25,99.31,99.23,99.3,25242.0,81.4023,81.4515,81.3859,81.4433,25242.0
2017-09-27 11:20:00,99.29,99.31,99.24,99.28,63111.0,81.4351,81.4515,81.3941,81.4269,63111.0
2017-09-27 11:30:00,99.27,99.31,99.25,99.31,16682.0,81.4187,81.4515,81.4023,81.4515,16682.0
2017-09-27 11:40:00,99.3,99.3,99.23,99.25,12632.0,81.4433,81.4433,81.3859,81.4023,12632.0
2017-09-27 11:50:00,99.25,99.28,99.25,99.26,20903.0,81.4023,81.4269,81.4023,81.4105,20903.0
2017-09-27 12:00:00,99.26,99.26,99.21,99.24,12629.0,81.4105,81.4105,81.3695,81.3941,12629.0
2017-09-27 12:10:00,99.26,99.27,99.23,99.24,21422.0,81.4105,81.4187,81.3859,81.3941,21422.0
2017-09-27 12:20:00,99.25,99.25,99.22,99.23,4921.0,81.4023,81.4023,81.3777,81.3859,4921.0
2017-09-27 12:30:00,99.23,99.28,99.22,99.28,7665.0,81.3859,81.4269,81.3777,81.4269,7665.0
2017-09-27 12:40:00,99.29,99.33,99.28,99.31,7805.0,81.4351,81.4679,81.4269,81.4515,7805.0
2017-09-27 12:50:00,99.32,99.37,99.31,99.37,26697.0,81.4597,81.5007,81.4515,81.5007,26697.0
2017-09-27 13:00:00,99.37,99.38,99.36,99.36,11234.0,81.5007,81.5089,81.4925,81.4925,11234.0
2017-09-27 13:10:00,99.38,99.41,99.37,99.38,8383.0,81.5089,81.5335,81.5007,81.5089,8383.0
2017-09-27 13:20:00,99.38,99.39,99.37,99.39,62484.0,81.5089,81.5171,81.5007,81.5171,62484.0
2017-09-27 13:30:00,99.38,99.39,99.35,99.38,33118.0,81.5089,81.5171,81.4843,81.5089,33118.0
2017-09-27 13:40:00,99.37,99.41,99.37,99.41,11992.0,81.5007,81.5335,81.5007,81.5335,11992.0
2017-09-27 13:50:00,99.4,99.47,99.4,99.47,24274.0,81.5253,81.5827,81.5253,81.5827,24274.0
2017-09-27 14:00:00,99.48,99.54,99.48,99.5,31632.0,81.5909,81.6402,81.5909,81.6074,31632.0
2017-09-27 14:10:00,99.5,99.66,99.5,99.64,29506.0,81.6074,81.7386,81.6074,81.7222,29506.0
2017-09-27 14:20:00,99.65,99.67,99.58,99.6,49634.0,81.7304,81.7468,81.673,81.6894,49634.0
2017-09-27 14:30:00,99.61,99.63,99.57,99.58,7474.0,81.6976,81.714,81.6648,81.673,7474.0
2017-09-27 14:40:00,99.59,99.6,99.58,99.59,13159.0,81.6812,81.6894,81.673,81.6812,13159.0
2017-09-27 14:50:00,99.59,99.62,99.58,99.62,16168.0,81.6812,81.7058,81.673,81.7058,16168.0
2017-09-27 15:00:00,99.63,99.69,99.62,99.65,15120.0,81.714,81.7632,81.7058,81.7304,15120.0
2017-09-27 15:10:00,99.64,99.65,99.59,99.64,32212.0,81.7222,81.7304,81.6812,81.7222,32212.0
2017-09-27 15:20:00,99.64,99.68,99.63,99.65,17732.0,81.7222,81.755,81.714,81.7304,17732.0
2017-09-27 15:30:00,99.65,99.68,99.63,99.67,22810.0,81.7304,81.755,81.714,81.7468,22810.0
2017-09-27 15:40:00,99.67,99.68,99.55,99.56,21051.0,81.7468,81.755,81.6484,81.6566,21051.0
2017-09-27 15:50:00,99.55,99.56,99.49,99.52,83968.0,81.6484,81.6566,81.5992,81.6238,83968.0
2017-09-28 09:30:00,99.46,99.5,99.38,99.47,132291.0,81.5745,81.6074,81.5089,81.5827,132291.0
2017-09-28 09:40:00,99.48,99.54,99.44,99.51,31385.0,81.5909,81.6402,81.5581,81.6156,31385.0
2017-09-28 09:50:00,99.52,99.52,99.39,99.4,76302.0,81.6238,81.6238,81.5171,81.5253,76302.0
2017-09-28 10:00:00,99.42,99.45,99.4,99.41,68907.0,81.5417,81.5663,81.5253,81.5335,68907.0
2017-09-28 10:10:00,99.39,99.39,99.34,99.35,63509.0,81.5171,81.5171,81.4761,81.4843,63509.0
2017-09-28 10:20:00,99.35,99.45,99.35,99.42,37292.0,81.4843,81.5663,81.4843,81.5417,37292.0
2017-09-28 10:30:00,99.4,99.41,99.37,99.39,92852.0,81.5253,81.5335,81.5007,81.5171,92852.0
2017-09-28 10:40:00,99.38,99.5,99.38,99.5,164852.0,81.5089,81.6074,81.5089,81.6074,164852.0
2017-09-28 10:50:00,99.49,99.5,99.43,99.44,51187.0,81.5992,81.6074,81.5499,81.5581,51187.0
2017-09-28 11:00:00,99.44,99.5,99.43,99.48,88738.0,81.5581,81.6074,81.5499,81.5909,88738.0
2017-09-28 11:10:00,99.48,99.5,99.42,99.43,66644.0,81.5909,81.6074,81.5417,81.5499,66644.0
2017-09-28 11:20:00,99.42,99.49,99.42,99.48,10103.0,81.5417,81.5992,81.5417,81.5909,10103.0
2017-09-28 11:30:00,99.49,99.53,99.49,99.52,10898.0,81.5992,81.632,81.5992,81.6238,10898.0
2017-09-28 11:40:00,99.53,99.56,99.53,99.54,20700.0,81.632,81.6566,81.632,81.6402,20700.0
2017-09-28 11:50:00,99.53,99.54,99.51,99.53,29938.0,81.632,81.6402,81.6156,81.632,29938.0
2017-09-28 12:00:00,99.54,99.58,99.52,99.58,25480.0,81.6402,81.673,81.6238,81.673,25480.0
2017-09-28 12:10:00,99.58,99.63,99.57,99.61,31299.0,81.673,81.714,81.6648,81.6976,31299.0
2017-09-28 12:20:00,99.62,99.62,99.58,99.6,75519.0,81.7058,81.7058,81.673,81.6894,75519.0
2017-09-28 12:30:00,99.59,99.6,99.58,99.58,29006.0,81.6812,81.6894,81.673,81.673,29006.0
2017-09-28 12:40:00,99.58,99.6,99.58,99.59,16051.0,81.673,81.6894,81.673,81.6812,16051.0
2017-09-28 12:50:00,99.59,99.64,99.58,99.62,16030.0,81.6812,81.7222,81.673,81.7058,16030.0
2017-09-28 13:00:00,99.62,99.64,99.61,99.62,37426.0,81.7058,81.7222,81.6976,81.7058,37426.0
2017-09-28 13:10:00,99.62,99.63,99.6,99.63,15833.0,81.7058,81.714,81.6894,81.714,15833.0
2017-09-28 13:20:00,99.63,99.65,99.63,99.64,14190.0,81.714,81.7304,81.714,81.7222,14190.0
2017-09-28 13:30:00,99.63,99.65,99.62,99.64,45553.0,81.714,81.7304,81.7058,81.7222,45553.0
2017-09-28 13:40:00,99.65,99.65,99.63,99.65,13276.0,81.7304,81.7304,81.714,81.7304,13276.0
2017-09-28 13:50:00,99.65,99.67,99.63,99.66,35810.0,81.7304,81.7468,81.714,81.7386,35810.0
2017-09-28 14:00:00,99.67,99.68,99.65,99.68,47787.0,81.7468,81.755,81.7304,81.755,47787.0
2017-09-28 14:10:00,99.68,99.69,99.66,99.66,27932.0,81.755,81.7632,81.7386,81.7386,27932.0
2017-09-28 14:20:00,99.66,99.67,99.62,99.62,26285.0,81.7386,81.7468,81.7058,81.7058,26285.0
2017-09-28 14:30:00,99.62,99.63,99.59,99.6,32269.0,81.7058,81.714,81.6812,81.6894,32269.0
2017-09-28 14:40:00,99.61,99.62,99.58,99.59,106345.0,81.6976,81.7058,81.673,81.6812,106345.0
2017-09-28 14:50:00,99.59,99.61,99.58,99.61,110342.0,81.6812,81.6976,81.673,81.6976,110342.0
2017-09-28 15:00:00,99.61,99.64,99.59,99.63,14646.0,81.6976,81.7222,81.6812,81.714,14646.0
2017-09-28 15:10:00,99.64,99.67,99.63,99.64,38259.0,81.7222,81.7468,81.714,81.7222,38259.0
2017-09-28 15:20:00,99.64,99.64,99.57,99.6,30728.0,81.7222,81.7222,81.6648,81.6894,30728.0
2017-09-28 15:30:00,99.6,99.61,99.57,99.59,71403.0,81.6894,81.6976,81.6648,81.6812,71403.0
2017-09-28 15:40:00,99.6,99.63,99.59,99.61,21592.0,81.6894,81.714,81.6812,81.6976,21592.0
2017-09-28 15:50:00,99.6,99.64,99.59,99.63,34100.0,81.6894,81.7222,81.6812,81.714,34100.0
2017-09-29 09:30:00,99.57,99.61,99.52,99.53,27545.0,81.6648,81.6976,81.6238,81.632,27545.0
2017-09-29 09:40:00,99.52,99.6,99.51,99.54,25576.0,81.6238,81.6894,81.6156,81.6402,25576.0
2017-09-29 09:50:00,99.56,99.63,99.46,99.61,18177.0,81.6566,81.714,81.5745,81.6976,18177.0
2017-09-29 10:00:00,99.63,99.64,99.6,99.62,26744.0,81.714,81.7222,81.6894,81.7058,26744.0
2017-09-29 10:10:00,99.61,99.65,99.61,99.64,24561.0,81.6976,81.7304,81.6976,81.7222,24561.0
2017-09-29 10:20:00,99.64,99.64,99.62,99.64,9475.0,81.7222,81.7222,81.7058,81.7222,9475.0
2017-09-29 10:30:00,99.65,99.71,99.65,99.71,51633.0,81.7304,81.7796,81.7304,81.7796,51633.0
2017-09-29 10:40:00,99.7,99.72,99.67,99.68,10248.0,81.7714,81.7878,81.7468,81.755,10248.0
2017-09-29 10:50:00,99.67,99.73,99.66,99.7,25978.0,81.7468,81.796,81.7386,81.7714,25978.0
2017-09-29 11:00:00,99.71,99.72,99.69,99.71,9594.0,81.7796,81.7878,81.7632,81.7796,9594.0
2017-09-29 11:10:00,99.71,99.75,99.71,99.72,30101.0,81.7796,81.8124,81.7796,81.7878,30101.0
2017-09-29 11:20:00,99.72,99.73,99.69,99.71,13029.0,81.7878,81.796,81.7632,81.7796,13029.0
2017-09-29 11:30:00,99.68,99.75,99.68,99.72,24438.0,81.755,81.8124,81.755,81.7878,24438.0
2017-09-29 11:40:00,99.73,99.75,99.72,99.74,14611.0,81.796,81.8124,81.7878,81.8042,14611.0
2017-09-29 11:50:00,99.75,99.78,99.74,99.77,14622.0,81.8124,81.837,81.8042,81.8288,14622.0
2017-09-29 12:00:00,99.77,99.79,99.75,99.79,6575.0,81.8288,81.8452,81.8124,81.8452,6575.0
2017-09-29 12:10:00,99.8,99.81,99.78,99.8,3887.0,81.8534,81.8616,81.837,81.8534,3887.0
2017-09-29 12:20:00,99.8,99.81,99.79,99.8,14087.0,81.8534,81.8616,81.8452,81.8534,14087.0
2017-09-29 12:30:00,99.81,99.81,99.76,99.76,6959.0,81.8616,81.8616,81.8206,81.8206,6959.0
2017-09-29 12:40:00,99.77,99.78,99.74,99.77,7781.0,81.8288,81.837,81.8042,81.8288,7781.0
2017-09-29 12:50:00,99.76,99.76,99.73,99.76,7018.0,81.8206,81.8206,81.796,81.8206,7018.0
2017-09-29 13:00:00,99.76,99.76,99.71,99.73,26874.0,81.8206,81.8206,81.7796,81.796,26874.0
2017-09-29 13:10:00,99.74,99.74,99.7,99.72,19100.0,81.8042,81.8042,81.7714,81.7878,19100.0
2017-09-29 13:20:00,99.72,99.74,99.72,99.74,8184.0,81.7878,81.8042,81.7878,81.8042,8184.0
2017-09-29 13:30:00,99.74,99.77,99.73,99.76,23305.0,81.8042,81.8288,81.796,81.8206,23305.0
2017-09-29 13:40:00,99.76,99.76,99.73,99.74,28359.0,81.8206,81.8206,81.796,81.8042,28359.0
2017-09-29 13:50:00,99.73,99.75,99.71,99.74,38621.0,81.796,81.8124,81.7796,81.8042,38621.0
2017-09-29 14:00:00,99.74,99.74,99.7,99.72,11205.0,81.8042,81.8042,81.7714,81.7878,11205.0
2017-09-29 14:10:00,99.72,99.74,99.7,99.73,15311.0,81.7878,81.8042,81.7714,81.796,15311.0
2017-09-29 14:20:00,99.73,99.76,99.73,99.76,5941.0,81.796,81.8206,81.796,81.8206,5941.0
2017-09-29 14:30:00,99.76,99.77,99.74,99.75,60798.0,81.8206,81.8288,81.8042,81.8124,60798.0
2017-09-29 14:40:00,99.75,99.76,99.7,99.76,30446.0,81.8124,81.8206,81.7714,81.8206,30446.0
2017-09-29 14:50:00,99.77,99.78,99.76,99.76,6378.0,81.8288,81.837,81.8206,81.8206,6378.0
2017-09-29 15:00:00,99.76,99.79,99.74,99.78,26621.0,81.8206,81.8452,81.8042,81.837,26621.0
2017-09-29 15:10:00,99.78,99.79,99.76,99.79,267279.0,81.837,81.8452,81.8206,81.8452,267279.0
2017-09-29 15:20:00,99.79,99.8,99.76,99.76,15459.0,81.8452,81.8534,81.8206,81.8206,15459.0
2017-09-29 15:30:00,99.75,99.79,99.74,99.77,23206.0,81.8124,81.8452,81.8042,81.8288,23206.0
2017-09-29 15:40:00,99.77,99.79,99.76,99.77,22963.0,81.8288,81.8452,81.8206,81.8288,22963.0
2017-09-29 15:50:00,99.77,99.85,99.75,99.82,54142.0,81.8288,81.8944,81.8124,81.8698,54142.0
2017-10-02 09:30:00,99.9,99.91,99.8,99.88,69768.0,81.9354,81.9436,81.8534,81.919,69768.0
2017-10-02 09:40:00,99.88,99.97,99.86,99.97,28498.0,81.919,81.9928,81.9026,81.9928,28498.0
2017-10-02 09:50:00,99.98,100.07,99.97,100.06,18338.0,82.001,82.0749,81.9928,82.0667,18338.0
2017-10-02 10:00:00,100.09,100.11,100.04,100.1,19106.0,82.0913,82.1077,82.0502,82.0995,19106.0
2017-10-02 10:10:00,100.09,100.17,100.08,100.14,48256.0,82.0913,82.1569,82.0831,82.1323,48256.0
2017-10-02 10:20:00,100.15,100.17,100.05,100.05,13108.0,82.1405,82.1569,82.0584,82.0584,13108.0
2017-10-02 10:30:00,100.06,100.09,100.03,100.09,6284.0,82.0667,82.0913,82.042,82.0913,6284.0
2017-10-02 10:40:00,100.07,100.1,100.05,100.1,17643.0,82.0749,82.0995,82.0584,82.0995,17643.0
2017-10-02 10:50:00,100.08,100.09,100.06,100.08,7617.0,82.0831,82.0913,82.0667,82.0831,7617.0
2017-10-02 11:00:00,100.09,100.13,100.08,100.08,22428.0,82.0913,82.1241,82.0831,82.0831,22428.0
2017-10-02 11:10:00,100.09,100.1,100.05,100.07,60978.0,82.0913,82.0995,82.0584,82.0749,60978.0
2017-10-02 11:20:00,100.06,100.07,100.01,100.05,11702.0,82.0667,82.0749,82.0256,82.0584,11702.0
2017-10-02 11:30:00,100.06,100.16,100.06,100.16,16182.0,82.0667,82.1487,82.0667,82.1487,16182.0
2017-10-02 11:40:00,100.15,100.19,100.14,100.14,17166.0,82.1405,82.1733,82.1323,82.1323,17166.0
2017-10-02 11:50:00,100.15,100.2,100.14,100.17,3082.0,82.1405,82.1815,82.1323,82.1569,3082.0
2017-10-02 12:00:00,100.15,100.21,100.15,100.2,6740.0,82.1405,82.1897,82.1405,82.1815,6740.0
2017-10-02 12:10:00,100.2,100.27,100.19,100.26,20634.0,82.1815,82.2389,82.1733,82.2307,20634.0
2017-10-02 12:20:00,100.27,100.27,100.23,100.24,9283.0,82.2389,82.2389,82.2061,82.2143,9283.0
2017-10-02 12:30:00,100.24,100.27,100.24,100.25,6878.0,82.2143,82.2389,82.2143,82.2225,6878.0
2017-10-02 12:40:00,100.27,100.31,100.25,100.28,9405.0,82.2389,82.2717,82.2225,82.2471,9405.0
2017-10-02 12:50:00,100.3,100.33,100.28,100.33,3924.0,82.2635,82.2881,82.2471,82.2881,3924.0
2017-10-02 13:00:00,100.32,100.33,100.28,100.32,5909.0,82.2799,82.2881,82.2471,82.2799,5909.0
2017-10-02 13:10:00,100.31,100.33,100.3,100.32,16487.0,82.2717,82.2881,82.2635,82.2799,16487.0
2017-10-02 13:20:00,100.32,100.33,100.29,100.33,14218.0,82.2799,82.2881,82.2553,82.2881,14218.0
2017-10-02 13:30:00,100.33,100.35,100.31,100.34,23120.0,82.2881,82.3045,82.2717,82.2963,23120.0
2017-10-02 13:40:00,100.34,100.36,100.33,100.35,24985.0,82.2963,82.3127,82.2881,82.3045,24985.0
2017-10-02 13:50:00,100.35,100.38,100.33,100.37,12852.0,82.3045,82.3291,82.2881,82.3209,12852.0
2017-10-02 14:00:00,100.37,100.38,100.33,100.37,57673.0,82.3209,82.3291,82.2881,82.3209,57673.0
2017-10-02 14:10:00,100.37,100.37,100.33,100.36,87907.0,82.3209,82.3209,82.2881,82.3127,87907.0
2017-10-02 14:20:00,100.36,100.38,100.35,100.37,6207.0,82.3127,82.3291,82.3045,82.3209,6207.0
2017-10-02 14:30:00,100.38,100.38,100.33,100.37,11519.0,82.3291,82.3291,82.2881,82.3209,11519.0
2017-10-02 14:40:00,100.37,100.38,100.36,100.37,9819.0,82.3209,82.3291,82.3127,82.3209,9819.0
2017-10-02 14:50:00,100.38,100.39,100.37,100.39,19547.0,82.3291,82.3373,82.3209,82.3373,19547.0
2017-10-02 15:00:00,100.39,100.39,100.35,100.38,34854.0,82.3373,82.3373,82.3045,82.3291,34854.0
2017-10-02 15:10:00,100.4,100.4,100.33,100.36,10284.0,82.3455,82.3455,82.2881,82.3127,10284.0
2017-10-02 15:20:00,100.36,100.4,100.36,100.37,34812.0,82.3127,82.3455,82.3127,82.3209,34812.0
2017-10-02 15:30:00,100.37,100.4,100.36,100.39,11117.0,82.3209,82.3455,82.3127,82.3373,11117.0
2017-10-02 15:40:00,100.4,100.4,100.33,100.38,16203.0,82.3455,82.3455,82.2881,82.3291,16203.0
2017-10-02 15:50:00,100.37,100.45,100.37,100.44,42148.0,82.3209,82.3865,82.3209,82.3783,42148.0
2017-10-03 09:30:00,100.52,100.53,100.46,100.5,28798.0,82.4439,82.4521,82.3947,82.4275,28798.0
2017-10-03 09:40:00,100.49,100.49,100.4,100.43,5409.0,82.4193,82.4193,82.3455,82.3701,5409.0
2017-10-03 09:50:00,100.42,100.52,100.42,100.52,15811.0,82.3619,82.4439,82.3619,82.4439,15811.0
2017-10-03 10:00:00,100.52,100.54,100.46,100.48,17802.0,82.4439,82.4603,82.3947,82.4111,17802.0
2017-10-03 10:10:00,100.48,100.52,100.45,100.52,10930.0,82.4111,82.4439,82.3865,82.4439,10930.0
2017-10-03 10:20:00,100.53,100.54,100.48,100.48,40752.0,82.4521,82.4603,82.4111,82.4111,40752.0
2017-10-03 10:30:00,100.48,100.51,100.47,100.5,20522.0,82.4111,82.4357,82.4029,82.4275,20522.0
2017-10-03 10:40:00,100.49,100.53,100.48,100.5,8722.0,82.4193,82.4521,82.4111,82.4275,8722.0
2017-10-03 10:50:00,100.51,100.52,100.47,100.52,21907.0,82.4357,82.4439,82.4029,82.4439,21907.0
2017-10-03 11:00:00,100.51,100.52,100.49,100.5,7054.0,82.4357,82.4439,82.4193,82.4275,7054.0
2017-10-03 11:10:00,100.48,100.49,100.46,100.48,5221.0,82.4111,82.4193,82.3947,82.4111,5221.0
2017-10-03 11:20:00,100.47,100.5,100.46,100.5,16838.0,82.4029,82.4275,82.3947,82.4275,16838.0
2017-10-03 11:30:00,100.5,100.55,100.49,100.54,10924.0,82.4275,82.4685,82.4193,82.4603,10924.0
2017-10-03 11:40:00,100.54,100.55,100.5,100.52,8801.0,82.4603,82.4685,82.4275,82.4439,8801.0
2017-10-03 11:50:00,100.53,100.56,100.53,100.55,12436.0,82.4521,82.4767,82.4521,82.4685,12436.0
2017-10-03 12:00:00,100.55,100.55,100.53,100.54,13780.0,82.4685,82.4685,82.4521,82.4603,13780.0
2017-10-03 12:10:00,100.54,100.55,100.52,100.53,6968.0,82.4603,82.4685,82.4439,82.4521,6968.0
2017-10-03 12:20:00,100.53,100.53,100.5,100.51,14052.0,82.4521,82.4521,82.4275,82.4357,14052.0
2017-10-03 12:30:00,100.51,100.53,100.5,100.52,8136.0,82.4357,82.4521,82.4275,82.4439,8136.0
2017-10-03 12:40:00,100.53,100.56,100.52,100.55,24677.0,82.4521,82.4767,82.4439,82.4685,24677.0
2017-10-03 12:50:00,100.56,100.56,100.54,100.54,6295.0,82.4767,82.4767,82.4603,82.4603,6295.0
2017-10-03 13:00:00,100.56,100.58,100.55,100.58,5772.0,82.4767,82.4931,82.4685,82.4931,5772.0
2017-10-03 13:10:00,100.58,100.59,100.57,100.58,16536.0,82.4931,82.5013,82.4849,82.4931,16536.0
2017-10-03 13:20:00,100.59,100.59,100.57,100.58,17649.0,82.5013,82.5013,82.4849,82.4931,17649.0
2017-10-03 13:30:00,100.58,100.59,100.55,100.55,31460.0,82.4931,82.5013,82.4685,82.4685,31460.0
2017-10-03 13:40:00,100.55,100.56,100.54,100.55,14239.0,82.4685,82.4767,82.4603,82.4685,14239.0
2017-10-03 13:50:00,100.56,100.57,100.55,100.56,25209.0,82.4767,82.4849,82.4685,82.4767,25209.0
2017-10-03 14:00:00,100.57,100.58,100.56,100.57,48359.0,82.4849,82.4931,82.4767,82.4849,48359.0
2017-10-03 14:10:00,100.58,100.6,100.57,100.59,50070.0,82.4931,82.5095,82.4849,82.5013,50070.0
2017-10-03 14:20:00,100.59,100.65,100.58,100.63,31406.0,82.5013,82.5506,82.4931,82.5341,31406.0
2017-10-03 14:30:00,100.64,100.66,100.62,100.64,7185.0,82.5424,82.5588,82.5259,82.5424,7185.0
2017-10-03 14:40:00,100.64,100.65,100.62,100.63,10874.0,82.5424,82.5506,82.5259,82.5341,10874.0
2017-10-03 14:50:00,100.62,100.63,100.6,100.63,19456.0,82.5259,82.5341,82.5095,82.5341,19456.0
2017-10-03 15:00:00,100.61,100.63,100.6,100.63,15705.0,82.5177,82.5341,82.5095,82.5341,15705.0
2017-10-03 15:10:00,100.63,100.63,100.59,100.61,75619.0,82.5341,82.5341,82.5013,82.5177,75619.0
2017-10-03 15:20:00,100.6,100.64,100.59,100.63,12082.0,82.5095,82.5424,82.5013,82.5341,12082.0
2017-10-03 15:30:00,100.64,100.69,100.63,100.69,13600.0,82.5424,82.5834,82.5341,82.5834,13600.0
2017-10-03 15:40:00,100.7,100.7,100.66,100.66,36943.0,82.5916,82.5916,82.5588,82.5588,36943.0
2017-10-03 15:50:00,100.67,100.71,100.66,100.68,105281.0,82.567,82.5998,82.5588,82.5752,105281.0
2017-10-04 09:30:00,100.61,100.7,100.58,100.7,69961.0,82.5177,82.5916,82.4931,82.5916,69961.0
2017-10-04 09:40:00,100.7,100.71,100.6,100.61,23244.0,82.5916,82.5998,82.5095,82.5177,23244.0
2017-10-04 09:50:00,100.61,100.69,100.59,100.67,20820.0,82.5177,82.5834,82.5013,82.567,20820.0
2017-10-04 10:00:00,100.67,100.68,100.62,100.64,11869.0,82.567,82.5752,82.5259,82.5424,11869.0
2017-10-04 10:10:00,100.62,100.66,100.62,100.65,34760.0,82.5259,82.5588,82.5259,82.5506,34760.0
2017-10-04 10:20:00,100.65,100.7,100.64,100.7,45892.0,82.5506,82.5916,82.5424,82.5916,45892.0
2017-10-04 10:30:00,100.71,100.72,100.68,100.7,14570.0,82.5998,82.608,82.5752,82.5916,14570.0
2017-10-04 10:40:00,100.67,100.74,100.66,100.73,9647.0,82.567,82.6244,82.5588,82.6162,9647.0
2017-10-04 10:50:00,100.73,100.74,100.68,100.71,13978.0,82.6162,82.6244,82.5752,82.5998,13978.0
2017-10-04 11:00:00,100.73,100.74,100.7,100.73,16637.0,82.6162,82.6244,82.5916,82.6162,16637.0
2017-10-04 11:10:00,100.73,100.74,100.72,100.73,22082.0,82.6162,82.6244,82.608,82.6162,22082.0
2017-10-04 11:20:00,100.73,100.77,100.71,100.77,13577.0,82.6162,82.649,82.5998,82.649,13577.0
2017-10-04 11:30:00,100.77,100.78,100.74,100.78,8959.0,82.649,82.6572,82.6244,82.6572,8959.0
2017-10-04 11:40:00,100.77,100.81,100.76,100.8,8231.0,82.649,82.6818,82.6408,82.6736,8231.0
2017-10-04 11:50:00,100.8,100.86,100.8,100.86,18790.0,82.6736,82.7228,82.6736,82.7228,18790.0
2017-10-04 12:00:00,100.87,100.88,100.85,100.88,12732.0,82.731,82.7392,82.7146,82.7392,12732.0
2017-10-04 12:10:00,100.87,100.92,100.86,100.9,9216.0,82.731,82.772,82.7228,82.7556,9216.0
2017-10-04 12:20:00,100.9,100.91,100.86,100.88,9862.0,82.7556,82.7638,82.7228,82.7392,9862.0
2017-10-04 12:30:00,100.88,100.88,100.85,100.87,15103.0,82.7392,82.7392,82.7146,82.731,15103.0
2017-10-04 12:40:00,100.86,100.87,100.81,100.83,15742.0,82.7228,82.731,82.6818,82.6982,15742.0
2017-10-04 12:50:00,100.83,100.85,100.82,100.83,7591.0,82.6982,82.7146,82.69,82.6982,7591.0
2017-10-04 13:00:00,100.83,100.87,100.82,100.86,14888.0,82.6982,82.731,82.69,82.7228,14888.0
2017-10-04 13:10:00,100.85,100.86,100.82,100.82,9742.0,82.7146,82.7228,82.69,82.69,9742.0
2017-10-04 13:20:00,100.83,100.86,100.82,100.85,20403.0,82.6982,82.7228,82.69,82.7146,20403.0
2017-10-04 13:30:00,100.84,100.85,100.78,100.79,34595.0,82.7064,82.7146,82.6572,82.6654,34595.0
2017-10-04 13:40:00,100.78,100.79,100.72,100.74,21356.0,82.6572,82.6654,82.608,82.6244,21356.0
2017-10-04 13:50:00,100.73,100.79,100.72,100.79,43025.0,82.6162,82.6654,82.608,82.6654,43025.0
2017-10-04 14:00:00,100.79,100.8,100.76,100.77,15109.0,82.6654,82.6736,82.6408,82.649,15109.0
2017-10-04 14:10:00,100.78,100.78,100.75,100.77,283193.0,82.6572,82.6572,82.6326,82.649,283193.0
2017-10-04 14:20:00,100.77,100.78,100.73,100.74,24308.0,82.649,82.6572,82.6162,82.6244,24308.0
2017-10-04 14:30:00,100.76,100.77,100.75,100.77,13969.0,82.6408,82.649,82.6326,82.649,13969.0
2017-10-04 14:40:00,100.76,100.77,100.74,100.77,41441.0,82.6408,82.649,82.6244,82.649,41441.0
2017-10-04 14:50:00,100.76,100.81,100.76,100.79,31345.0,82.6408,82.6818,82.6408,82.6654,31345.0
2017-10-04 15:00:00,100.79,100.8,100.78,100.79,24837.0,82.6654,82.6736,82.6572,82.6654,24837.0
2017-10-04 15:10:00,100.8,100.81,100.78,100.8,27561.0,82.6736,82.6818,82.6572,82.6736,27561.0
2017-10-04 15:20:00,100.8,100.82,100.78,100.78,15036.0,82.6736,82.69,82.6572,82.6572,15036.0
2017-10-04 15:30:00,100.79,100.79,100.75,100.77,18130.0,82.6654,82.6654,82.6326,82.649,18130.0
2017-10-04 15:40:00,100.76,100.77,100.73,100.73,28505.0,82.6408,82.649,82.6162,82.6162,28505.0
2017-10-04 15:50:00,100.74,100.78,100.71,100.78,49788.0,82.6244,82.6572,82.5998,82.6572,49788.0
2017-10-05 09:30:00,100.87,100.92,100.8,100.91,53281.0,82.731,82.772,82.6736,82.7638,53281.0
2017-10-05 09:40:00,100.9,100.96,100.88,100.95,26460.0,82.7556,82.8048,82.7392,82.7966,26460.0
2017-10-05 09:50:00,100.96,101.0,100.94,100.95,5309.0,82.8048,82.8376,82.7884,82.7966,5309.0
2017-10-05 10:00:00,100.96,100.98,100.92,100.95,28655.0,82.8048,82.8212,82.772,82.7966,28655.0
2017-10-05 10:10:00,100.96,100.99,100.96,100.97,10554.0,82.8048,82.8294,82.8048,82.813,10554.0
2017-10-05 10:20:00,100.99,100.99,100.96,100.97,10869.0,82.8294,82.8294,82.8048,82.813,10869.0
2017-10-05 10:30:00,100.95,101.01,100.93,101.0,10518.0,82.7966,82.8458,82.7802,82.8376,10518.0
2017-10-05 10:40:00,101.01,101.02,100.99,101.0,8574.0,82.8458,82.854,82.8294,82.8376,8574.0
2017-10-05 10:50:00,101.01,101.01,100.98,101.0,5721.0,82.8458,82.8458,82.8212,82.8376,5721.0
2017-10-05 11:00:00,101.01,101.04,101.0,101.01,9002.0,82.8458,82.8704,82.8376,82.8458,9002.0
2017-10-05 11:10:00,101.01,101.05,101.01,101.05,11002.0,82.8458,82.8786,82.8458,82.8786,11002.0
2017-10-05 11:20:00,101.03,101.07,101.03,101.05,12856.0,82.8622,82.895,82.8622,82.8786,12856.0
2017-10-05 11:30:00,101.05,101.11,101.04,101.11,21218.0,82.8786,82.9278,82.8704,82.9278,21218.0
2017-10-05 11:40:00,101.11,101.18,101.1,101.18,19606.0,82.9278,82.9852,82.9196,82.9852,19606.0
2017-10-05 11:50:00,101.18,101.22,101.18,101.22,7340.0,82.9852,83.0181,82.9852,83.0181,7340.0
2017-10-05 12:00:00,101.22,101.24,101.21,101.24,12431.0,83.0181,83.0345,83.0099,83.0345,12431.0
2017-10-05 12:10:00,101.25,101.31,101.24,101.31,10339.0,83.0427,83.0919,83.0345,83.0919,10339.0
2017-10-05 12:20:00,101.3,101.34,101.28,101.29,13237.0,83.0837,83.1165,83.0673,83.0755,13237.0
2017-10-05 12:30:00,101.3,101.3,101.25,101.26,14807.0,83.0837,83.0837,83.0427,83.0509,14807.0
2017-10-05 12:40:00,101.26,101.28,101.22,101.28,14910.0,83.0509,83.0673,83.0181,83.0673,14910.0
2017-10-05 12:50:00,101.28,101.28,101.24,101.25,18315.0,83.0673,83.0673,83.0345,83.0427,18315.0
2017-10-05 13:00:00,101.27,101.34,101.26,101.32,6294.0,83.0591,83.1165,83.0509,83.1001,6294.0
2017-10-05 13:10:00,101.33,101.33,101.3,101.31,62554.0,83.1083,83.1083,83.0837,83.0919,62554.0
2017-10-05 13:20:00,101.31,101.34,101.3,101.33,26370.0,83.0919,83.1165,83.0837,83.1083,26370.0
2017-10-05 13:30:00,101.33,101.33,101.3,101.32,4394.0,83.1083,83.1083,83.0837,83.1001,4394.0
2017-10-05 13:40:00,101.32,101.33,101.29,101.3,17305.0,83.1001,83.1083,83.0755,83.0837,17305.0
2017-10-05 13:50:00,101.3,101.32,101.3,101.31,37199.0,83.0837,83.1001,83.0837,83.0919,37199.0
2017-10-05 14:00:00,101.31,101.32,101.3,101.31,8659.0,83.0919,83.1001,83.0837,83.0919,8659.0
2017-10-05 14:10:00,101.31,101.31,101.29,101.29,19436.0,83.0919,83.0919,83.0755,83.0755,19436.0
2017-10-05 14:20:00,101.29,101.31,101.27,101.27,20587.0,83.0755,83.0919,83.0591,83.0591,20587.0
2017-10-05 14:30:00,101.27,101.28,101.26,101.26,19774.0,83.0591,83.0673,83.0509,83.0509,19774.0
2017-10-05 14:40:00,101.27,101.28,101.26,101.27,18598.0,83.0591,83.0673,83.0509,83.0591,18598.0
2017-10-05 14:50:00,101.28,101.28,101.25,101.27,15897.0,83.0673,83.0673,83.0427,83.0591,15897.0
2017-10-05 15:00:00,101.28,101.31,101.28,101.29,10117.0,83.0673,83.0919,83.0673,83.0755,10117.0
2017-10-05 15:10:00,101.29,101.29,101.27,101.28,12797.0,83.0755,83.0755,83.0591,83.0673,12797.0
2017-10-05 15:20:00,101.27,101.27,101.23,101.24,26509.0,83.0591,83.0591,83.0263,83.0345,26509.0
2017-10-05 15:30:00,101.23,101.25,101.22,101.24,13361.0,83.0263,83.0427,83.0181,83.0345,13361.0
2017-10-05 15:40:00,101.25,101.27,101.24,101.25,18800.0,83.0427,83.0591,83.0345,83.0427,18800.0
2017-10-05 15:50:00,101.25,101.28,101.22,101.28,37085.0,83.0427,83.0673,83.0181,83.0673,37085.0
2017-10-06 09:30:00,101.16,101.21,101.13,101.17,74337.0,82.9688,83.0099,82.9442,82.977,74337.0
2017-10-06 09:40:00,101.19,101.21,101.12,101.12,4464.0,82.9934,83.0099,82.936,82.936,4464.0
2017-10-06 09:50:00,101.13,101.18,101.11,101.18,6398.0,82.9442,82.9852,82.9278,82.9852,6398.0
2017-10-06 10:00:00,101.17,101.21,101.16,101.18,32563.0,82.977,83.0099,82.9688,82.9852,32563.0
2017-10-06 10:10:00,101.19,101.21,101.16,101.17,6811.0,82.9934,83.0099,82.9688,82.977,6811.0
2017-10-06 10:20:00,101.19,101.19,101.17,101.18,4778.0,82.9934,82.9934,82.977,82.9852,4778.0
2017-10-06 10:30:00,101.19,101.19,101.05,101.05,8082.0,82.9934,82.9934,82.8786,82.8786,8082.0
2017-10-06 10:40:00,101.07,101.1,101.05,101.05,29179.0,82.895,82.9196,82.8786,82.8786,29179.0
2017-10-06 10:50:00,101.05,101.06,100.99,101.02,45510.0,82.8786,82.8868,82.8294,82.854,45510.0
2017-10-06 11:00:00,101.0,101.03,100.98,100.98,16902.0,82.8376,82.8622,82.8212,82.8212,16902.0
2017-10-06 11:10:00,100.98,101.03,100.98,101.02,23935.0,82.8212,82.8622,82.8212,82.854,23935.0
2017-10-06 11:20:00,101.01,101.04,101.01,101.03,102353.0,82.8458,82.8704,82.8458,82.8622,102353.0
2017-10-06 11:30:00,101.04,101.05,101.02,101.03,22291.0,82.8704,82.8786,82.854,82.8622,22291.0
2017-10-06 11:40:00,101.02,101.04,100.93,100.96,13253.0,82.854,82.8704,82.7802,82.8048,13253.0
2017-10-06 11:50:00,100.96,100.96,100.92,100.92,18183.0,82.8048,82.8048,82.772,82.772,18183.0
2017-10-06 12:00:00,100.9,100.95,100.89,100.93,19981.0,82.7556,82.7966,82.7474,82.7802,19981.0
2017-10-06 12:10:00,100.91,100.93,100.88,100.92,15783.0,82.7638,82.7802,82.7392,82.772,15783.0
2017-10-06 12:20:00,100.93,100.93,100.88,100.9,6053.0,82.7802,82.7802,82.7392,82.7556,6053.0
2017-10-06 12:30:00,100.91,100.96,100.9,100.96,15450.0,82.7638,82.8048,82.7556,82.8048,15450.0
2017-10-06 12:40:00,100.95,100.99,100.95,100.97,9649.0,82.7966,82.8294,82.7966,82.813,9649.0
2017-10-06 12:50:00,100.97,100.97,100.95,100.95,5658.0,82.813,82.813,82.7966,82.7966,5658.0
2017-10-06 13:00:00,100.95,100.96,100.9,100.94,24875.0,82.7966,82.8048,82.7556,82.7884,24875.0
2017-10-06 13:10:00,100.92,100.97,100.92,100.97,9265.0,82.772,82.813,82.772,82.813,9265.0
2017-10-06 13:20:00,100.98,100.98,100.95,100.96,31889.0,82.8212,82.8212,82.7966,82.8048,31889.0
2017-10-06 13:30:00,100.96,100.97,100.95,100.96,17734.0,82.8048,82.813,82.7966,82.8048,17734.0
2017-10-06 13:40:00,100.94,100.98,100.94,100.97,7341.0,82.7884,82.8212,82.7884,82.813,7341.0
2017-10-06 13:50:00,100.97,100.98,100.94,100.95,17485.0,82.813,82.8212,82.7884,82.7966,17485.0
2017-10-06 14:00:00,100.96,100.99,100.95,100.98,27512.0,82.8048,82.8294,82.7966,82.8212,27512.0
2017-10-06 14:10:00,100.99,101.02,100.98,101.02,19652.0,82.8294,82.854,82.8212,82.854,19652.0
2017-10-06 14:20:00,101.02,101.03,101.0,101.01,15334.0,82.854,82.8622,82.8376,82.8458,15334.0
2017-10-06 14:30:00,101.01,101.02,100.99,101.01,36799.0,82.8458,82.854,82.8294,82.8458,36799.0
2017-10-06 14:40:00,101.0,101.05,101.0,101.04,46181.0,82.8376,82.8786,82.8376,82.8704,46181.0
2017-10-06 14:50:00,101.04,101.06,101.03,101.06,49948.0,82.8704,82.8868,82.8622,82.8868,49948.0
2017-10-06 15:00:00,101.05,101.06,101.02,101.04,29125.0,82.8786,82.8868,82.854,82.8704,29125.0
2017-10-06 15:10:00,101.03,101.07,101.02,101.07,45602.0,82.8622,82.895,82.854,82.895,45602.0
2017-10-06 15:20:00,101.06,101.07,101.02,101.05,20626.0,82.8868,82.895,82.854,82.8786,20626.0
2017-10-06 15:30:00,101.04,101.05,101.01,101.04,27354.0,82.8704,82.8786,82.8458,82.8704,27354.0
2017-10-06 15:40:00,101.04,101.08,101.03,101.05,58607.0,82.8704,82.9032,82.8622,82.8786,58607.0
2017-10-06 15:50:00,101.04,101.11,101.01,101.1,65823.0,82.8704,82.9278,82.8458,82.9196,65823.0
2017-10-09 09:30:00,101.21,101.25,101.13,101.16,56542.0,83.0099,83.0427,82.9442,82.9688,56542.0
2017-10-09 09:40:00,101.15,101.15,100.98,100.99,32387.0,82.9606,82.9606,82.8212,82.8294,32387.0
2017-10-09 09:50:00,100.98,100.98,100.93,100.94,13506.0,82.8212,82.8212,82.7802,82.7884,13506.0
2017-10-09 10:00:00,100.95,100.96,100.93,100.93,12453.0,82.7966,82.8048,82.7802,82.7802,12453.0
2017-10-09 10:10:00,100.92,100.94,100.91,100.93,4481.0,82.772,82.7884,82.7638,82.7802,4481.0
2017-10-09 10:20:00,100.94,100.95,100.88,100.89,10687.0,82.7884,82.7966,82.7392,82.7474,10687.0
2017-10-09 10:30:00,100.89,100.94,100.89,100.92,4115.0,82.7474,82.7884,82.7474,82.772,4115.0
2017-10-09 10:40:00,100.93,100.93,100.84,100.87,36679.0,82.7802,82.7802,82.7064,82.731,36679.0
2017-10-09 10:50:00,100.88,100.92,100.87,100.92,5707.0,82.7392,82.772,82.731,82.772,5707.0
2017-10-09 11:00:00,100.91,100.92,100.89,100.9,7205.0,82.7638,82.772,82.7474,82.7556,7205.0
2017-10-09 11:10:00,100.89,100.92,100.88,100.92,8594.0,82.7474,82.772,82.7392,82.772,8594.0
2017-10-09 11:20:00,100.91,100.94,100.9,100.94,13728.0,82.7638,82.7884,82.7556,82.7884,13728.0
2017-10-09 11:30:00,100.93,100.95,100.92,100.93,5424.0,82.7802,82.7966,82.772,82.7802,5424.0
2017-10-09 11:40:00,100.93,100.93,100.91,100.91,11679.0,82.7802,82.7802,82.7638,82.7638,11679.0
2017-10-09 11:50:00,100.92,100.93,100.91,100.93,3059.0,82.772,82.7802,82.7638,82.7802,3059.0
2017-10-09 12:00:00,100.94,100.94,100.88,100.88,7101.0,82.7884,82.7884,82.7392,82.7392,7101.0
2017-10-09 12:10:00,100.88,100.89,100.86,100.87,13245.0,82.7392,82.7474,82.7228,82.731,13245.0
2017-10-09 12:20:00,100.88,100.9,100.87,100.89,3851.0,82.7392,82.7556,82.731,82.7474,3851.0
2017-10-09 12:30:00,100.9,100.9,100.85,100.86,14520.0,82.7556,82.7556,82.7146,82.7228,14520.0
2017-10-09 12:40:00,100.86,100.89,100.85,100.86,10248.0,82.7228,82.7474,82.7146,82.7228,10248.0
2017-10-09 12:50:00,100.87,100.89,100.85,100.88,15985.0,82.731,82.7474,82.7146,82.7392,15985.0
2017-10-09 13:00:00,100.88,100.89,100.87,100.88,4667.0,82.7392,82.7474,82.731,82.7392,4667.0
2017-10-09 13:10:00,100.88,100.91,100.87,100.91,3559.0,82.7392,82.7638,82.731,82.7638,3559.0
2017-10-09 13:20:00,100.9,100.92,100.89,100.91,4902.0,82.7556,82.772,82.7474,82.7638,4902.0
2017-10-09 13:30:00,100.91,100.92,100.89,100.89,26431.0,82.7638,82.772,82.7474,82.7474,26431.0
2017-10-09 13:40:00,100.9,100.95,100.89,100.94,3390.0,82.7556,82.7966,82.7474,82.7884,3390.0
2017-10-09 13:50:00,100.94,100.94,100.92,100.93,3318.0,82.7884,82.7884,82.772,82.7802,3318.0
2017-10-09 14:00:00,100.93,100.93,100.91,100.93,20113.0,82.7802,82.7802,82.7638,82.7802,20113.0
2017-10-09 14:10:00,100.93,100.93,100.9,100.91,9343.0,82.7802,82.7802,82.7556,82.7638,9343.0
2017-10-09 14:20:00,100.91,100.91,100.88,100.89,10803.0,82.7638,82.7638,82.7392,82.7474,10803.0
2017-10-09 14:30:00,100.88,100.88,100.82,100.85,29746.0,82.7392,82.7392,82.69,82.7146,29746.0
2017-10-09 14:40:00,100.85,100.87,100.84,100.85,46729.0,82.7146,82.731,82.7064,82.7146,46729.0
2017-10-09 14:50:00,100.85,100.85,100.82,100.82,16271.0,82.7146,82.7146,82.69,82.69,16271.0
2017-10-09 15:00:00,100.81,100.82,100.75,100.76,9860.0,82.6818,82.69,82.6326,82.6408,9860.0
2017-10-09 15:10:00,100.75,100.75,100.7,100.74,32054.0,82.6326,82.6326,82.5916,82.6244,32054.0
2017-10-09 15:20:00,100.74,100.79,100.73,100.79,21283.0,82.6244,82.6654,82.6162,82.6654,21283.0
2017-10-09 15:30:00,100.78,100.78,100.73,100.75,29224.0,82.6572,82.6572,82.6162,82.6326,29224.0
2017-10-09 15:40:00,100.75,100.75,100.7,100.71,21257.0,82.6326,82.6326,82.5916,82.5998,21257.0
2017-10-09 15:50:00,100.72,100.85,100.72,100.84,50465.0,82.608,82.7146,82.608,82.7064,50465.0
2017-10-10 09:30:00,101.11,101.15,101.0,101.15,64207.0,82.9278,82.9606,82.8376,82.9606,64207.0
2017-10-10 09:40:00,101.16,101.28,101.16,101.24,11625.0,82.9688,83.0673,82.9688,83.0345,11625.0
2017-10-10 09:50:00,101.24,101.24,101.16,101.19,233273.0,83.0345,83.0345,82.9688,82.9934,233273.0
2017-10-10 10:00:00,101.19,101.2,101.08,101.08,124444.0,82.9934,83.0016,82.9032,82.9032,124444.0
2017-10-10 10:10:00,101.08,101.13,101.04,101.04,62138.0,82.9032,82.9442,82.8704,82.8704,62138.0
2017-10-10 10:20:00,101.03,101.07,100.96,101.07,8686.0,82.8622,82.895,82.8048,82.895,8686.0
2017-10-10 10:30:00,101.07,101.08,100.97,100.98,7571.0,82.895,82.9032,82.813,82.8212,7571.0
2017-10-10 10:40:00,100.98,101.05,100.98,101.04,11656.0,82.8212,82.8786,82.8212,82.8704,11656.0
2017-10-10 10:50:00,101.03,101.04,100.99,101.04,15264.0,82.8622,82.8704,82.8294,82.8704,15264.0
2017-10-10 11:00:00,101.04,101.05,101.02,101.03,6260.0,82.8704,82.8786,82.854,82.8622,6260.0
2017-10-10 11:10:00,101.05,101.05,101.0,101.05,9795.0,82.8786,82.8786,82.8376,82.8786,9795.0
2017-10-10 11:20:00,101.05,101.05,100.99,101.02,6966.0,82.8786,82.8786,82.8294,82.854,6966.0
2017-10-10 11:30:00,101.03,101.06,101.01,101.01,49985.0,82.8622,82.8868,82.8458,82.8458,49985.0
2017-10-10 11:40:00,101.01,101.04,100.98,101.02,16732.0,82.8458,82.8704,82.8212,82.854,16732.0
2017-10-10 11:50:00,101.02,101.04,101.02,101.03,3907.0,82.854,82.8704,82.854,82.8622,3907.0
2017-10-10 12:00:00,101.03,101.06,100.99,101.03,5610.0,82.8622,82.8868,82.8294,82.8622,5610.0
2017-10-10 12:10:00,101.01,101.04,100.99,101.01,6624.0,82.8458,82.8704,82.8294,82.8458,6624.0
2017-10-10 12:20:00,101.01,101.08,101.01,101.06,10453.0,82.8458,82.9032,82.8458,82.8868,10453.0
2017-10-10 12:30:00,101.06,101.08,101.05,101.08,8489.0,82.8868,82.9032,82.8786,82.9032,8489.0
2017-10-10 12:40:00,101.08,101.12,101.07,101.07,5325.0,82.9032,82.936,82.895,82.895,5325.0
2017-10-10 12:50:00,101.06,101.09,101.05,101.09,15234.0,82.8868,82.9114,82.8786,82.9114,15234.0
2017-10-10 13:00:00,101.08,101.1,101.07,101.09,6974.0,82.9032,82.9196,82.895,82.9114,6974.0
2017-10-10 13:10:00,101.12,101.15,101.11,101.12,14091.0,82.936,82.9606,82.9278,82.936,14091.0
2017-10-10 13:20:00,101.12,101.13,101.11,101.13,8207.0,82.936,82.9442,82.9278,82.9442,8207.0
2017-10-10 13:30:00,101.12,101.14,101.08,101.14,14653.0,82.936,82.9524,82.9032,82.9524,14653.0
2017-10-10 13:40:00,101.16,101.17,101.13,101.15,24525.0,82.9688,82.977,82.9442,82.9606,24525.0
2017-10-10 13:50:00,101.15,101.16,101.12,101.12,8659.0,82.9606,82.9688,82.936,82.936,8659.0
2017-10-10 14:00:00,101.12,101.15,101.11,101.11,7890.0,82.936,82.9606,82.9278,82.9278,7890.0
2017-10-10 14:10:00,101.11,101.11,101.07,101.07,22312.0,82.9278,82.9278,82.895,82.895,22312.0
2017-10-10 14:20:00,101.08,101.1,101.07,101.1,14210.0,82.9032,82.9196,82.895,82.9196,14210.0
2017-10-10 14:30:00,101.1,101.12,101.09,101.1,10937.0,82.9196,82.936,82.9114,82.9196,10937.0
2017-10-10 14:40:00,101.11,101.12,101.09,101.11,6764.0,82.9278,82.936,82.9114,82.9278,6764.0
2017-10-10 14:50:00,101.11,101.11,101.08,101.08,7798.0,82.9278,82.9278,82.9032,82.9032,7798.0
2017-10-10 15:00:00,101.08,101.12,101.08,101.1,20962.0,82.9032,82.936,82.9032,82.9196,20962.0
2017-10-10 15:10:00,101.11,101.11,101.08,101.08,12567.0,82.9278,82.9278,82.9032,82.9032,12567.0
2017-10-10 15:20:00,101.08,101.11,101.07,101.08,19342.0,82.9032,82.9278,82.895,82.9032,19342.0
2017-10-10 15:30:00,101.08,101.12,101.07,101.09,16246.0,82.9032,82.936,82.895,82.9114,16246.0
2017-10-10 15:40:00,101.09,101.11,101.05,101.11,13628.0,82.9114,82.9278,82.8786,82.9278,13628.0
2017-10-10 15:50:00,101.12,101.18,101.09,101.16,44633.0,82.936,82.9852,82.9114,82.9688,44633.0
2017-10-11 09:30:00,101.11,101.15,101.04,101.05,30732.0,82.9278,82.9606,82.8704,82.8786,30732.0
2017-10-11 09:40:00,101.05,101.08,101.01,101.07,42527.0,82.8786,82.9032,82.8458,82.895,42527.0
2017-10-11 09:50:00,101.07,101.07,100.99,101.0,7957.0,82.895,82.895,82.8294,82.8376,7957.0
2017-10-11 10:00:00,101.01,101.03,100.98,101.01,28749.0,82.8458,82.8622,82.8212,82.8458,28749.0
2017-10-11 10:10:00,101.0,101.04,101.0,101.02,23832.0,82.8376,82.8704,82.8376,82.854,23832.0
2017-10-11 10:20:00,101.02,101.06,101.02,101.04,14935.0,82.854,82.8868,82.854,82.8704,14935.0
2017-10-11 10:30:00,101.03,101.07,101.03,101.06,8709.0,82.8622,82.895,82.8622,82.8868,8709.0
2017-10-11 10:40:00,101.06,101.07,101.04,101.05,7367.0,82.8868,82.895,82.8704,82.8786,7367.0
2017-10-11 10:50:00,101.06,101.09,101.05,101.05,23993.0,82.8868,82.9114,82.8786,82.8786,23993.0
2017-10-11 11:00:00,101.04,101.08,101.02,101.08,20351.0,82.8704,82.9032,82.854,82.9032,20351.0
2017-10-11 11:10:00,101.07,101.09,101.05,101.07,33674.0,82.895,82.9114,82.8786,82.895,33674.0
2017-10-11 11:20:00,101.06,101.06,101.01,101.03,64292.0,82.8868,82.8868,82.8458,82.8622,64292.0
2017-10-11 11:30:00,101.03,101.07,101.02,101.07,193966.0,82.8622,82.895,82.854,82.895,193966.0
2017-10-11 11:40:00,101.06,101.07,101.02,101.03,22601.0,82.8868,82.895,82.854,82.8622,22601.0
2017-10-11 11:50:00,101.03,101.05,101.02,101.05,78261.0,82.8622,82.8786,82.854,82.8786,78261.0
2017-10-11 12:00:00,101.04,101.09,101.04,101.09,18513.0,82.8704,82.9114,82.8704,82.9114,18513.0
2017-10-11 12:10:00,101.09,101.13,101.09,101.12,5687.0,82.9114,82.9442,82.9114,82.936,5687.0
2017-10-11 12:20:00,101.13,101.14,101.12,101.13,4801.0,82.9442,82.9524,82.936,82.9442,4801.0
2017-10-11 12:30:00,101.13,101.14,101.12,101.14,5528.0,82.9442,82.9524,82.936,82.9524,5528.0
2017-10-11 12:40:00,101.14,101.14,101.11,101.12,5035.0,82.9524,82.9524,82.9278,82.936,5035.0
2017-10-11 12:50:00,101.12,101.13,101.09,101.09,13600.0,82.936,82.9442,82.9114,82.9114,13600.0
2017-10-11 13:00:00,101.11,101.13,101.1,101.12,5878.0,82.9278,82.9442,82.9196,82.936,5878.0
2017-10-11 13:10:00,101.12,101.13,101.08,101.08,2799.0,82.936,82.9442,82.9032,82.9032,2799.0
2017-10-11 13:20:00,101.09,101.09,101.06,101.09,11676.0,82.9114,82.9114,82.8868,82.9114,11676.0
2017-10-11 13:30:00,101.09,101.09,101.06,101.08,5867.0,82.9114,82.9114,82.8868,82.9032,5867.0
2017-10-11 13:40:00,101.08,101.08,101.06,101.07,11875.0,82.9032,82.9032,82.8868,82.895,11875.0
2017-10-11 13:50:00,101.06,101.09,101.05,101.05,25166.0,82.8868,82.9114,82.8786,82.8786,25166.0
2017-10-11 14:00:00,101.06,101.11,101.06,101.09,9631.0,82.8868,82.9278,82.8868,82.9114,9631.0
2017-10-11 14:10:00,101.09,101.15,101.07,101.12,18227.0,82.9114,82.9606,82.895,82.936,18227.0
2017-10-11 14:20:00,101.12,101.12,101.05,101.06,23739.0,82.936,82.936,82.8786,82.8868,23739.0
2017-10-11 14:30:00,101.06,101.06,101.02,101.05,18285.0,82.8868,82.8868,82.854,82.8786,18285.0
2017-10-11 14:40:00,101.05,101.07,101.04,101.05,13604.0,82.8786,82.895,82.8704,82.8786,13604.0
2017-10-11 14:50:00,101.06,101.09,101.04,101.08,12559.0,82.8868,82.9114,82.8704,82.9032,12559.0
2017-10-11 15:00:00,101.07,101.1,101.06,101.09,27976.0,82.895,82.9196,82.8868,82.9114,27976.0
2017-10-11 15:10:00,101.09,101.1,101.08,101.1,41601.0,82.9114,82.9196,82.9032,82.9196,41601.0
2017-10-11 15:20:00,101.09,101.12,101.07,101.09,15221.0,82.9114,82.936,82.895,82.9114,15221.0
2017-10-11 15:30:00,101.09,101.14,101.09,101.11,11474.0,82.9114,82.9524,82.9114,82.9278,11474.0
2017-10-11 15:40:00,101.1,101.14,101.09,101.11,14576.0,82.9196,82.9524,82.9114,82.9278,14576.0
2017-10-11 15:50:00,101.11,101.15,101.1,101.15,87287.0,82.9278,82.9606,82.9196,82.9606,87287.0
2017-10-12 09:30:00,101.04,101.12,100.93,100.99,52075.0,82.8704,82.936,82.7802,82.8294,52075.0
2017-10-12 09:40:00,101.0,101.01,100.95,100.96,9524.0,82.8376,82.8458,82.7966,82.8048,9524.0
2017-10-12 09:50:00,100.95,100.95,100.89,100.93,12801.0,82.7966,82.7966,82.7474,82.7802,12801.0
2017-10-12 10:00:00,100.94,100.98,100.93,100.93,33675.0,82.7884,82.8212,82.7802,82.7802,33675.0
2017-10-12 10:10:00,100.95,101.05,100.94,101.05,7363.0,82.7966,82.8786,82.7884,82.8786,7363.0
2017-10-12 10:20:00,101.04,101.06,101.01,101.02,6498.0,82.8704,82.8868,82.8458,82.854,6498.0
2017-10-12 10:30:00,101.03,101.08,101.02,101.06,6584.0,82.8622,82.9032,82.854,82.8868,6584.0
2017-10-12 10:40:00,101.05,101.05,101.01,101.02,6225.0,82.8786,82.8786,82.8458,82.854,6225.0
2017-10-12 10:50:00,101.02,101.03,101.0,101.01,4969.0,82.854,82.8622,82.8376,82.8458,4969.0
2017-10-12 11:00:00,101.03,101.05,101.02,101.04,6426.0,82.8622,82.8786,82.854,82.8704,6426.0
2017-10-12 11:10:00,101.03,101.07,101.03,101.03,3849.0,82.8622,82.895,82.8622,82.8622,3849.0
2017-10-12 11:20:00,101.03,101.04,101.02,101.03,8388.0,82.8622,82.8704,82.854,82.8622,8388.0
2017-10-12 11:30:00,101.03,101.05,101.01,101.04,34542.0,82.8622,82.8786,82.8458,82.8704,34542.0
2017-10-12 11:40:00,101.05,101.07,101.04,101.06,17211.0,82.8786,82.895,82.8704,82.8868,17211.0
2017-10-12 11:50:00,101.08,101.1,101.06,101.09,22701.0,82.9032,82.9196,82.8868,82.9114,22701.0
2017-10-12 12:00:00,101.09,101.09,101.05,101.05,22019.0,82.9114,82.9114,82.8786,82.8786,22019.0
2017-10-12 12:10:00,101.04,101.07,101.03,101.05,33181.0,82.8704,82.895,82.8622,82.8786,33181.0
2017-10-12 12:20:00,101.06,101.07,101.03,101.03,399505.0,82.8868,82.895,82.8622,82.8622,399505.0
2017-10-12 12:30:00,101.02,101.03,101.0,101.02,11378.0,82.854,82.8622,82.8376,82.854,11378.0
2017-10-12 12:40:00,101.02,101.02,100.99,100.99,5787.0,82.854,82.854,82.8294,82.8294,5787.0
2017-10-12 12:50:00,101.01,101.05,101.0,101.04,4629.0,82.8458,82.8786,82.8376,82.8704,4629.0
2017-10-12 13:00:00,101.04,101.05,101.03,101.04,8316.0,82.8704,82.8786,82.8622,82.8704,8316.0
2017-10-12 13:10:00,101.04,101.06,101.03,101.05,6003.0,82.8704,82.8868,82.8622,82.8786,6003.0
2017-10-12 13:20:00,101.07,101.09,101.05,101.05,8858.0,82.895,82.9114,82.8786,82.8786,8858.0
2017-10-12 13:30:00,101.05,101.1,101.03,101.1,4124.0,82.8786,82.9196,82.8622,82.9196,4124.0
2017-10-12 13:40:00,101.09,101.1,101.05,101.06,23919.0,82.9114,82.9196,82.8786,82.8868,23919.0
2017-10-12 13:50:00,101.06,101.06,101.01,101.02,13391.0,82.8868,82.8868,82.8458,82.854,13391.0
2017-10-12 14:00:00,101.02,101.05,101.02,101.04,11504.0,82.854,82.8786,82.854,82.8704,11504.0
2017-10-12 14:10:00,101.0,101.05,101.0,101.02,173372.0,82.8376,82.8786,82.8376,82.854,173372.0
2017-10-12 14:20:00,101.02,101.03,101.01,101.03,21352.0,82.854,82.8622,82.8458,82.8622,21352.0
2017-10-12 14:30:00,101.02,101.02,100.98,100.98,36372.0,82.854,82.854,82.8212,82.8212,36372.0
2017-10-12 14:40:00,100.99,101.0,100.89,100.9,43892.0,82.8294,82.8376,82.7474,82.7556,43892.0
2017-10-12 14:50:00,100.9,100.93,100.88,100.93,20595.0,82.7556,82.7802,82.7392,82.7802,20595.0
2017-10-12 15:00:00,100.94,100.96,100.92,100.93,5629.0,82.7884,82.8048,82.772,82.7802,5629.0
2017-10-12 15:10:00,100.93,100.99,100.92,100.97,19224.0,82.7802,82.8294,82.772,82.813,19224.0
2017-10-12 15:20:00,100.98,100.99,100.96,100.96,17291.0,82.8212,82.8294,82.8048,82.8048,17291.0
2017-10-12 15:30:00,100.94,100.95,100.88,100.89,12233.0,82.7884,82.7966,82.7392,82.7474,12233.0
2017-10-12 15:40:00,100.89,100.91,100.84,100.84,18014.0,82.7474,82.7638,82.7064,82.7064,18014.0
2017-10-12 15:50:00,100.84,100.93,100.81,100.93,51453.0,82.7064,82.7802,82.6818,82.7802,51453.0
2017-10-13 09:30:00,101.0,101.0,100.82,100.86,27449.0,82.8376,82.8376,82.69,82.7228,27449.0
2017-10-13 09:40:00,100.87,100.88,100.82,100.85,27342.0,82.731,82.7392,82.69,82.7146,27342.0
2017-10-13 09:50:00,100.85,100.94,100.85,100.94,25455.0,82.7146,82.7884,82.7146,82.7884,25455.0
2017-10-13 10:00:00,100.93,101.07,100.92,101.05,26472.0,82.7802,82.895,82.772,82.8786,26472.0
2017-10-13 10:10:00,101.04,101.05,101.01,101.05,19201.0,82.8704,82.8786,82.8458,82.8786,19201.0
2017-10-13 10:20:00,101.06,101.09,101.05,101.08,6025.0,82.8868,82.9114,82.8786,82.9032,6025.0
2017-10-13 10:30:00,101.09,101.11,101.06,101.09,6510.0,82.9114,82.9278,82.8868,82.9114,6510.0
2017-10-13 10:40:00,101.09,101.14,101.09,101.1,32842.0,82.9114,82.9524,82.9114,82.9196,32842.0
2017-10-13 10:50:00,101.04,101.09,101.03,101.08,5201.0,82.8704,82.9114,82.8622,82.9032,5201.0
2017-10-13 11:00:00,101.09,101.14,101.08,101.13,8691.0,82.9114,82.9524,82.9032,82.9442,8691.0
2017-10-13 11:10:00,101.14,101.17,101.11,101.12,27203.0,82.9524,82.977,82.9278,82.936,27203.0
2017-10-13 11:20:00,101.13,101.13,101.06,101.06,9765.0,82.9442,82.9442,82.8868,82.8868,9765.0
2017-10-13 11:30:00,101.05,101.05,100.97,101.0,19238.0,82.8786,82.8786,82.813,82.8376,19238.0
2017-10-13 11:40:00,101.0,101.05,100.99,101.05,8819.0,82.8376,82.8786,82.8294,82.8786,8819.0
2017-10-13 11:50:00,101.05,101.06,101.04,101.06,11350.0,82.8786,82.8868,82.8704,82.8868,11350.0
2017-10-13 12:00:00,101.06,101.06,101.04,101.06,5597.0,82.8868,82.8868,82.8704,82.8868,5597.0
2017-10-13 12:10:00,101.05,101.08,101.04,101.07,4501.0,82.8786,82.9032,82.8704,82.895,4501.0
2017-10-13 12:20:00,101.07,101.1,101.07,101.08,4116.0,82.895,82.9196,82.895,82.9032,4116.0
2017-10-13 12:30:00,101.08,101.08,101.06,101.06,6844.0,82.9032,82.9032,82.8868,82.8868,6844.0
2017-10-13 12:40:00,101.07,101.08,101.06,101.06,3832.0,82.895,82.9032,82.8868,82.8868,3832.0
2017-10-13 12:50:00,101.05,101.08,101.05,101.06,9087.0,82.8786,82.9032,82.8786,82.8868,9087.0
2017-10-13 13:00:00,101.07,101.1,101.06,101.1,6947.0,82.895,82.9196,82.8868,82.9196,6947.0
2017-10-13 13:10:00,101.08,101.1,101.07,101.08,13116.0,82.9032,82.9196,82.895,82.9032,13116.0
2017-10-13 13:20:00,101.08,101.13,101.08,101.12,6961.0,82.9032,82.9442,82.9032,82.936,6961.0
2017-10-13 13:30:00,101.11,101.12,101.11,101.12,17750.0,82.9278,82.936,82.9278,82.936,17750.0
2017-10-13 13:40:00,101.12,101.13,101.08,101.09,25818.0,82.936,82.9442,82.9032,82.9114,25818.0
2017-10-13 13:50:00,101.09,101.09,101.04,101.05,25549.0,82.9114,82.9114,82.8704,82.8786,25549.0
2017-10-13 14:00:00,101.06,101.07,101.05,101.06,7431.0,82.8868,82.895,82.8786,82.8868,7431.0
2017-10-13 14:10:00,101.06,101.07,101.04,101.05,18055.0,82.8868,82.895,82.8704,82.8786,18055.0
2017-10-13 14:20:00,101.05,101.05,101.02,101.02,20587.0,82.8786,82.8786,82.854,82.854,20587.0
2017-10-13 14:30:00,101.03,101.04,101.01,101.03,13195.0,82.8622,82.8704,82.8458,82.8622,13195.0
2017-10-13 14:40:00,101.02,101.04,101.0,101.04,17208.0,82.854,82.8704,82.8376,82.8704,17208.0
2017-10-13 14:50:00,101.04,101.06,101.03,101.06,13109.0,82.8704,82.8868,82.8622,82.8868,13109.0
2017-10-13 15:00:00,101.05,101.09,101.05,101.09,39257.0,82.8786,82.9114,82.8786,82.9114,39257.0
2017-10-13 15:10:00,101.09,101.1,101.03,101.04,10151.0,82.9114,82.9196,82.8622,82.8704,10151.0
2017-10-13 15:20:00,101.04,101.08,101.03,101.06,6789.0,82.8704,82.9032,82.8622,82.8868,6789.0
2017-10-13 15:30:00,101.06,101.06,101.0,101.03,23493.0,82.8868,82.8868,82.8376,82.8622,23493.0
2017-10-13 15:40:00,101.02,101.02,100.96,100.97,13712.0,82.854,82.854,82.8048,82.813,13712.0
2017-10-13 15:50:00,100.97,100.97,100.9,100.95,42858.0,82.813,82.813,82.7556,82.7966,42858.0
2017-10-16 09:30:00,101.11,101.17,101.09,101.13,52671.0,82.9278,82.977,82.9114,82.9442,52671.0
2017-10-16 09:40:00,101.15,101.24,101.15,101.22,41548.0,82.9606,83.0345,82.9606,83.0181,41548.0
2017-10-16 09:50:00,101.22,101.25,101.19,101.19,579119.0,83.0181,83.0427,82.9934,82.9934,579119.0
2017-10-16 10:00:00,101.18,101.19,101.13,101.14,34604.0,82.9852,82.9934,82.9442,82.9524,34604.0
2017-10-16 10:10:00,101.13,101.18,101.1,101.1,8207.0,82.9442,82.9852,82.9196,82.9196,8207.0
2017-10-16 10:20:00,101.1,101.1,101.01,101.05,24066.0,82.9196,82.9196,82.8458,82.8786,24066.0
2017-10-16 10:30:00,101.05,101.06,101.0,101.02,8300.0,82.8786,82.8868,82.8376,82.854,8300.0
2017-10-16 10:40:00,101.01,101.03,100.97,101.01,42626.0,82.8458,82.8622,82.813,82.8458,42626.0
2017-10-16 10:50:00,101.02,101.03,100.95,100.98,10086.0,82.854,82.8622,82.7966,82.8212,10086.0
2017-10-16 11:00:00,100.98,101.05,100.98,101.04,4260.0,82.8212,82.8786,82.8212,82.8704,4260.0
2017-10-16 11:10:00,101.05,101.07,101.01,101.02,11678.0,82.8786,82.895,82.8458,82.854,11678.0
2017-10-16 11:20:00,101.05,101.08,101.05,101.07,12128.0,82.8786,82.9032,82.8786,82.895,12128.0
2017-10-16 11:30:00,101.07,101.08,101.03,101.03,19746.0,82.895,82.9032,82.8622,82.8622,19746.0
2017-10-16 11:40:00,101.03,101.04,101.01,101.02,9424.0,82.8622,82.8704,82.8458,82.854,9424.0
2017-10-16 11:50:00,101.03,101.04,100.98,101.0,4307.0,82.8622,82.8704,82.8212,82.8376,4307.0
2017-10-16 12:00:00,100.99,101.01,100.99,101.0,5027.0,82.8294,82.8458,82.8294,82.8376,5027.0
2017-10-16 12:10:00,100.99,101.01,100.97,101.0,16077.0,82.8294,82.8458,82.813,82.8376,16077.0
2017-10-16 12:20:00,100.99,101.01,100.95,101.0,9685.0,82.8294,82.8458,82.7966,82.8376,9685.0
2017-10-16 12:30:00,101.0,101.0,100.98,100.99,2801.0,82.8376,82.8376,82.8212,82.8294,2801.0
2017-10-16 12:40:00,101.02,101.02,100.99,101.02,13365.0,82.854,82.854,82.8294,82.854,13365.0
2017-10-16 12:50:00,101.02,101.03,101.01,101.01,4281.0,82.854,82.8622,82.8458,82.8458,4281.0
2017-10-16 13:00:00,101.02,101.03,101.01,101.02,32051.0,82.854,82.8622,82.8458,82.854,32051.0
2017-10-16 13:10:00,101.01,101.07,100.99,101.06,161316.0,82.8458,82.895,82.8294,82.8868,161316.0
2017-10-16 13:20:00,101.06,101.08,101.05,101.07,6555.0,82.8868,82.9032,82.8786,82.895,6555.0
2017-10-16 13:30:00,101.07,101.1,101.07,101.09,10328.0,82.895,82.9196,82.895,82.9114,10328.0
2017-10-16 13:40:00,101.09,101.09,101.07,101.09,363626.0,82.9114,82.9114,82.895,82.9114,363626.0
2017-10-16 13:50:00,101.09,101.09,101.03,101.04,37128.0,82.9114,82.9114,82.8622,82.8704,37128.0
2017-10-16 14:00:00,101.04,101.06,101.03,101.04,9404.0,82.8704,82.8868,82.8622,82.8704,9404.0
2017-10-16 14:10:00,101.05,101.08,101.05,101.08,5176.0,82.8786,82.9032,82.8786,82.9032,5176.0
2017-10-16 14:20:00,101.08,101.09,101.06,101.09,17898.0,82.9032,82.9114,82.8868,82.9114,17898.0
2017-10-16 14:30:00,101.08,101.08,101.05,101.06,32252.0,82.9032,82.9032,82.8786,82.8868,32252.0
2017-10-16 14:40:00,101.07,101.08,101.05,101.06,28085.0,82.895,82.9032,82.8786,82.8868,28085.0
2017-10-16 14:50:00,101.06,101.09,101.05,101.06,12753.0,82.8868,82.9114,82.8786,82.8868,12753.0
2017-10-16 15:00:00,101.07,101.11,101.05,101.09,9358.0,82.895,82.9278,82.8786,82.9114,9358.0
2017-10-16 15:10:00,101.09,101.1,101.06,101.07,6735.0,82.9114,82.9196,82.8868,82.895,6735.0
2017-10-16 15:20:00,101.07,101.08,101.06,101.08,8519.0,82.895,82.9032,82.8868,82.9032,8519.0
2017-10-16 15:30:00,101.08,101.13,101.07,101.11,19513.0,82.9032,82.9442,82.895,82.9278,19513.0
2017-10-16 15:40:00,101.11,101.13,101.1,101.1,28688.0,82.9278,82.9442,82.9196,82.9196,28688.0
2017-10-16 15:50:00,101.11,101.16,101.11,101.13,40144.0,82.9278,82.9688,82.9278,82.9442,40144.0
2017-10-17 09:30:00,101.21,101.22,100.84,101.15,28919.0,83.0099,83.0181,82.7064,82.9606,28919.0
2017-10-17 09:40:00,101.17,101.19,101.1,101.13,33765.0,82.977,82.9934,82.9196,82.9442,33765.0
2017-10-17 09:50:00,101.14,101.18,101.11,101.16,7081.0,82.9524,82.9852,82.9278,82.9688,7081.0
2017-10-17 10:00:00,101.16,101.19,101.15,101.17,12279.0,82.9688,82.9934,82.9606,82.977,12279.0
2017-10-17 10:10:00,101.15,101.2,101.15,101.16,11950.0,82.9606,83.0016,82.9606,82.9688,11950.0
2017-10-17 10:20:00,101.16,101.17,101.14,101.15,4254.0,82.9688,82.977,82.9524,82.9606,4254.0
2017-10-17 10:30:00,101.14,101.14,101.1,101.1,41470.0,82.9524,82.9524,82.9196,82.9196,41470.0
2017-10-17 10:40:00,101.09,101.09,101.05,101.08,11824.0,82.9114,82.9114,82.8786,82.9032,11824.0
2017-10-17 10:50:00,101.08,101.08,101.05,101.08,5736.0,82.9032,82.9032,82.8786,82.9032,5736.0
2017-10-17 11:00:00,101.09,101.17,101.05,101.16,9969.0,82.9114,82.977,82.8786,82.9688,9969.0
2017-10-17 11:10:00,101.16,101.17,101.15,101.15,9993.0,82.9688,82.977,82.9606,82.9606,9993.0
2017-10-17 11:20:00,101.16,101.17,101.14,101.16,20636.0,82.9688,82.977,82.9524,82.9688,20636.0
2017-10-17 11:30:00,101.15,101.16,101.07,101.1,9466.0,82.9606,82.9688,82.895,82.9196,9466.0
2017-10-17 11:40:00,101.09,101.11,101.08,101.1,15199.0,82.9114,82.9278,82.9032,82.9196,15199.0
2017-10-17 11:50:00,101.1,101.11,101.08,101.1,5459.0,82.9196,82.9278,82.9032,82.9196,5459.0
2017-10-17 12:00:00,101.1,101.13,101.07,101.12,10758.0,82.9196,82.9442,82.895,82.936,10758.0
2017-10-17 12:10:00,101.11,101.14,101.11,101.12,28750.0,82.9278,82.9524,82.9278,82.936,28750.0
2017-10-17 12:20:00,101.13,101.14,101.12,101.13,5787.0,82.9442,82.9524,82.936,82.9442,5787.0
2017-10-17 12:30:00,101.13,101.15,101.12,101.14,14051.0,82.9442,82.9606,82.936,82.9524,14051.0
2017-10-17 12:40:00,101.14,101.15,101.12,101.12,13389.0,82.9524,82.9606,82.936,82.936,13389.0
2017-10-17 12:50:00,101.12,101.14,101.1,101.11,14898.0,82.936,82.9524,82.9196,82.9278,14898.0
2017-10-17 13:00:00,101.12,101.12,101.09,101.09,4199.0,82.936,82.936,82.9114,82.9114,4199.0
2017-10-17 13:10:00,101.08,101.11,101.07,101.09,5159.0,82.9032,82.9278,82.895,82.9114,5159.0
2017-10-17 13:20:00,101.1,101.11,101.09,101.1,5042.0,82.9196,82.9278,82.9114,82.9196,5042.0
2017-10-17 13:30:00,101.09,101.1,101.06,101.07,16440.0,82.9114,82.9196,82.8868,82.895,16440.0
2017-10-17 13:40:00,101.07,101.08,101.05,101.06,35156.0,82.895,82.9032,82.8786,82.8868,35156.0
2017-10-17 13:50:00,101.06,101.09,101.06,101.08,19819.0,82.8868,82.9114,82.8868,82.9032,19819.0
2017-10-17 14:00:00,101.08,101.12,101.08,101.1,22406.0,82.9032,82.936,82.9032,82.9196,22406.0
2017-10-17 14:10:00,101.11,101.14,101.1,101.13,8296.0,82.9278,82.9524,82.9196,82.9442,8296.0
2017-10-17 14:20:00,101.14,101.16,101.12,101.15,19569.0,82.9524,82.9688,82.936,82.9606,19569.0
2017-10-17 14:30:00,101.15,101.17,101.14,101.17,4438.0,82.9606,82.977,82.9524,82.977,4438.0
2017-10-17 14:40:00,101.17,101.19,101.15,101.19,20602.0,82.977,82.9934,82.9606,82.9934,20602.0
2017-10-17 14:50:00,101.18,101.19,101.16,101.17,15535.0,82.9852,82.9934,82.9688,82.977,15535.0
2017-10-17 15:00:00,101.18,101.19,101.16,101.19,23595.0,82.9852,82.9934,82.9688,82.9934,23595.0
2017-10-17 15:10:00,101.19,101.21,101.17,101.17,12160.0,82.9934,83.0099,82.977,82.977,12160.0
2017-10-17 15:20:00,101.17,101.19,101.16,101.18,12050.0,82.977,82.9934,82.9688,82.9852,12050.0
2017-10-17 15:30:00,101.19,101.23,101.19,101.21,199103.0,82.9934,83.0263,82.9934,83.0099,199103.0
2017-10-17 15:40:00,101.22,101.25,101.21,101.22,82486.0,83.0181,83.0427,83.0099,83.0181,82486.0
2017-10-17 15:50:00,101.23,101.28,101.23,101.26,46085.0,83.0263,83.0673,83.0263,83.0509,46085.0
2017-10-18 09:30:00,101.52,101.57,101.41,101.52,146656.0,83.2641,83.3051,83.1739,83.2641,146656.0
2017-10-18 09:40:00,101.49,101.52,101.48,101.5,10219.0,83.2395,83.2641,83.2313,83.2477,10219.0
2017-10-18 09:50:00,101.49,101.52,101.49,101.52,5871.0,83.2395,83.2641,83.2395,83.2641,5871.0
2017-10-18 10:00:00,101.52,101.54,101.42,101.43,29032.0,83.2641,83.2805,83.1821,83.1903,29032.0
2017-10-18 10:10:00,101.42,101.46,101.42,101.44,12365.0,83.1821,83.2149,83.1821,83.1985,12365.0
2017-10-18 10:20:00,101.45,101.47,101.42,101.45,9253.0,83.2067,83.2231,83.1821,83.2067,9253.0
2017-10-18 10:30:00,101.46,101.48,101.44,101.44,63846.0,83.2149,83.2313,83.1985,83.1985,63846.0
2017-10-18 10:40:00,101.43,101.52,101.43,101.51,4859.0,83.1903,83.2641,83.1903,83.2559,4859.0
2017-10-18 10:50:00,101.51,101.53,101.49,101.51,8411.0,83.2559,83.2723,83.2395,83.2559,8411.0
2017-10-18 11:00:00,101.52,101.52,101.47,101.48,8079.0,83.2641,83.2641,83.2231,83.2313,8079.0
2017-10-18 11:10:00,101.49,101.49,101.42,101.44,34215.0,83.2395,83.2395,83.1821,83.1985,34215.0
2017-10-18 11:20:00,101.44,101.45,101.41,101.45,23818.0,83.1985,83.2067,83.1739,83.2067,23818.0
2017-10-18 11:30:00,101.46,101.49,101.44,101.49,6506.0,83.2149,83.2395,83.1985,83.2395,6506.0
2017-10-18 11:40:00,101.49,101.52,101.48,101.49,48179.0,83.2395,83.2641,83.2313,83.2395,48179.0
2017-10-18 11:50:00,101.5,101.5,101.47,101.47,10916.0,83.2477,83.2477,83.2231,83.2231,10916.0
2017-10-18 12:00:00,101.47,101.49,101.46,101.49,7603.0,83.2231,83.2395,83.2149,83.2395,7603.0
2017-10-18 12:10:00,101.49,101.51,101.49,101.5,7929.0,83.2395,83.2559,83.2395,83.2477,7929.0
2017-10-18 12:20:00,101.49,101.53,101.49,101.51,18614.0,83.2395,83.2723,83.2395,83.2559,18614.0
2017-10-18 12:30:00,101.51,101.53,101.5,101.51,26220.0,83.2559,83.2723,83.2477,83.2559,26220.0
2017-10-18 12:40:00,101.52,101.52,101.5,101.52,7789.0,83.2641,83.2641,83.2477,83.2641,7789.0
2017-10-18 12:50:00,101.51,101.52,101.5,101.51,10626.0,83.2559,83.2641,83.2477,83.2559,10626.0
2017-10-18 13:00:00,101.52,101.54,101.51,101.52,15134.0,83.2641,83.2805,83.2559,83.2641,15134.0
2017-10-18 13:10:00,101.53,101.56,101.52,101.55,23751.0,83.2723,83.2969,83.2641,83.2887,23751.0
2017-10-18 13:20:00,101.56,101.57,101.55,101.55,24981.0,83.2969,83.3051,83.2887,83.2887,24981.0
2017-10-18 13:30:00,101.56,101.57,101.55,101.55,9571.0,83.2969,83.3051,83.2887,83.2887,9571.0
2017-10-18 13:40:00,101.55,101.59,101.54,101.58,36501.0,83.2887,83.3215,83.2805,83.3133,36501.0
2017-10-18 13:50:00,101.58,101.59,101.56,101.56,19155.0,83.3133,83.3215,83.2969,83.2969,19155.0
2017-10-18 14:00:00,101.56,101.58,101.56,101.57,14572.0,83.2969,83.3133,83.2969,83.3051,14572.0
2017-10-18 14:10:00,101.56,101.57,101.55,101.56,10805.0,83.2969,83.3051,83.2887,83.2969,10805.0
2017-10-18 14:20:00,101.55,101.55,101.52,101.53,16056.0,83.2887,83.2887,83.2641,83.2723,16056.0
2017-10-18 14:30:00,101.53,101.54,101.52,101.54,12384.0,83.2723,83.2805,83.2641,83.2805,12384.0
2017-10-18 14:40:00,101.53,101.54,101.52,101.53,18944.0,83.2723,83.2805,83.2641,83.2723,18944.0
2017-10-18 14:50:00,101.52,101.53,101.51,101.51,13416.0,83.2641,83.2723,83.2559,83.2559,13416.0
2017-10-18 15:00:00,101.52,101.56,101.51,101.53,19285.0,83.2641,83.2969,83.2559,83.2723,19285.0
2017-10-18 15:10:00,101.53,101.57,101.52,101.56,15631.0,83.2723,83.3051,83.2641,83.2969,15631.0
2017-10-18 15:20:00,101.56,101.58,101.55,101.56,22094.0,83.2969,83.3133,83.2887,83.2969,22094.0
2017-10-18 15:30:00,101.56,101.6,101.56,101.57,18008.0,83.2969,83.3297,83.2969,83.3051,18008.0
2017-10-18 15:40:00,101.57,101.58,101.54,101.54,16341.0,83.3051,83.3133,83.2805,83.2805,16341.0
2017-10-18 15:50:00,101.54,101.54,101.47,101.5,49225.0,83.2805,83.2805,83.2231,83.2477,49225.0
2017-10-19 09:30:00,101.2,101.48,101.19,101.35,52484.0,83.0016,83.2313,82.9934,83.1247,52484.0
2017-10-19 09:40:00,101.36,101.37,101.29,101.31,37772.0,83.1329,83.1411,83.0755,83.0919,37772.0
2017-10-19 09:50:00,101.3,101.36,101.26,101.3,14647.0,83.0837,83.1329,83.0509,83.0837,14647.0
2017-10-19 10:00:00,101.31,101.33,101.23,101.23,35133.0,83.0919,83.1083,83.0263,83.0263,35133.0
2017-10-19 10:10:00,101.25,101.33,101.23,101.32,27647.0,83.0427,83.1083,83.0263,83.1001,27647.0
2017-10-19 10:20:00,101.33,101.37,101.29,101.36,15155.0,83.1083,83.1411,83.0755,83.1329,15155.0
2017-10-19 10:30:00,101.36,101.41,101.29,101.34,29536.0,83.1329,83.1739,83.0755,83.1165,29536.0
2017-10-19 10:40:00,101.33,101.36,101.31,101.36,4035.0,83.1083,83.1329,83.0919,83.1329,4035.0
2017-10-19 10:50:00,101.39,101.47,101.39,101.47,9547.0,83.1575,83.2231,83.1575,83.2231,9547.0
2017-10-19 11:00:00,101.47,101.49,101.42,101.43,4892.0,83.2231,83.2395,83.1821,83.1903,4892.0
2017-10-19 11:10:00,101.43,101.47,101.42,101.46,17333.0,83.1903,83.2231,83.1821,83.2149,17333.0
2017-10-19 11:20:00,101.47,101.48,101.44,101.45,11697.0,83.2231,83.2313,83.1985,83.2067,11697.0
2017-10-19 11:30:00,101.44,101.47,101.43,101.44,6869.0,83.1985,83.2231,83.1903,83.1985,6869.0
2017-10-19 11:40:00,101.44,101.46,101.42,101.45,6478.0,83.1985,83.2149,83.1821,83.2067,6478.0
2017-10-19 11:50:00,101.46,101.49,101.45,101.45,5076.0,83.2149,83.2395,83.2067,83.2067,5076.0
2017-10-19 12:00:00,101.45,101.46,101.42,101.45,7856.0,83.2067,83.2149,83.1821,83.2067,7856.0
2017-10-19 12:10:00,101.45,101.5,101.45,101.49,5477.0,83.2067,83.2477,83.2067,83.2395,5477.0
2017-10-19 12:20:00,101.5,101.55,101.5,101.54,11117.0,83.2477,83.2887,83.2477,83.2805,11117.0
2017-10-19 12:30:00,101.55,101.55,101.51,101.51,4619.0,83.2887,83.2887,83.2559,83.2559,4619.0
2017-10-19 12:40:00,101.5,101.54,101.48,101.53,7287.0,83.2477,83.2805,83.2313,83.2723,7287.0
2017-10-19 12:50:00,101.53,101.56,101.53,101.56,3288.0,83.2723,83.2969,83.2723,83.2969,3288.0
2017-10-19 13:00:00,101.56,101.63,101.55,101.61,9454.0,83.2969,83.3543,83.2887,83.3379,9454.0
2017-10-19 13:10:00,101.6,101.6,101.58,101.6,4109.0,83.3297,83.3297,83.3133,83.3297,4109.0
2017-10-19 13:20:00,101.59,101.63,101.58,101.63,6755.0,83.3215,83.3543,83.3133,83.3543,6755.0
2017-10-19 13:30:00,101.62,101.64,101.6,101.63,36610.0,83.3461,83.3625,83.3297,83.3543,36610.0
2017-10-19 13:40:00,101.64,101.68,101.63,101.67,13386.0,83.3625,83.3953,83.3543,83.3871,13386.0
2017-10-19 13:50:00,101.67,101.67,101.63,101.66,14502.0,83.3871,83.3871,83.3543,83.3789,14502.0
2017-10-19 14:00:00,101.65,101.68,101.65,101.66,24388.0,83.3707,83.3953,83.3707,83.3789,24388.0
2017-10-19 14:10:00,101.67,101.67,101.66,101.67,3031.0,83.3871,83.3871,83.3789,83.3871,3031.0
2017-10-19 14:20:00,101.66,101.67,101.64,101.66,18652.0,83.3789,83.3871,83.3625,83.3789,18652.0
2017-10-19 14:30:00,101.66,101.73,101.66,101.71,11280.0,83.3789,83.4363,83.3789,83.4199,11280.0
2017-10-19 14:40:00,101.71,101.75,101.71,101.74,11692.0,83.4199,83.4527,83.4199,83.4445,11692.0
2017-10-19 14:50:00,101.74,101.74,101.69,101.7,31267.0,83.4445,83.4445,83.4035,83.4117,31267.0
2017-10-19 15:00:00,101.7,101.74,101.69,101.71,19084.0,83.4117,83.4445,83.4035,83.4199,19084.0
2017-10-19 15:10:00,101.71,101.73,101.7,101.71,5880.0,83.4199,83.4363,83.4117,83.4199,5880.0
2017-10-19 15:20:00,101.71,101.72,101.69,101.71,9375.0,83.4199,83.4281,83.4035,83.4199,9375.0
2017-10-19 15:30:00,101.7,101.73,101.69,101.69,23423.0,83.4117,83.4363,83.4035,83.4035,23423.0
2017-10-19 15:40:00,101.7,101.72,101.66,101.7,11704.0,83.4117,83.4281,83.3789,83.4117,11704.0
2017-10-19 15:50:00,101.71,101.76,101.69,101.76,46905.0,83.4199,83.4609,83.4035,83.4609,46905.0
2017-10-20 09:30:00,102.18,102.18,102.0,102.04,54955.0,83.8054,83.8054,83.6578,83.6906,54955.0
2017-10-20 09:40:00,102.04,102.09,102.02,102.08,53689.0,83.6906,83.7316,83.6742,83.7234,53689.0
2017-10-20 09:50:00,102.09,102.14,102.08,102.12,4274.0,83.7316,83.7726,83.7234,83.7562,4274.0
2017-10-20 10:00:00,102.12,102.16,102.11,102.14,32459.0,83.7562,83.789,83.748,83.7726,32459.0
2017-10-20 10:10:00,102.15,102.19,102.13,102.17,16362.0,83.7808,83.8136,83.7644,83.7972,16362.0
2017-10-20 10:20:00,102.16,102.18,102.14,102.14,10498.0,83.789,83.8054,83.7726,83.7726,10498.0
2017-10-20 10:30:00,102.14,102.16,102.13,102.15,10964.0,83.7726,83.789,83.7644,83.7808,10964.0
2017-10-20 10:40:00,102.14,102.14,102.1,102.1,13998.0,83.7726,83.7726,83.7398,83.7398,13998.0
2017-10-20 10:50:00,102.1,102.13,102.1,102.11,14033.0,83.7398,83.7644,83.7398,83.748,14033.0
2017-10-20 11:00:00,102.12,102.16,102.11,102.15,13712.0,83.7562,83.789,83.748,83.7808,13712.0
2017-10-20 11:10:00,102.15,102.17,102.14,102.16,8204.0,83.7808,83.7972,83.7726,83.789,8204.0
2017-10-20 11:20:00,102.16,102.19,102.14,102.14,27943.0,83.789,83.8136,83.7726,83.7726,27943.0
2017-10-20 11:30:00,102.15,102.2,102.15,102.2,28833.0,83.7808,83.8218,83.7808,83.8218,28833.0
2017-10-20 11:40:00,102.19,102.21,102.19,102.21,12592.0,83.8136,83.83,83.8136,83.83,12592.0
2017-10-20 11:50:00,102.21,102.24,102.2,102.23,13296.0,83.83,83.8546,83.8218,83.8464,13296.0
2017-10-20 12:00:00,102.25,102.26,102.21,102.21,21686.0,83.8628,83.871,83.83,83.83,21686.0
2017-10-20 12:10:00,102.22,102.25,102.2,102.24,5630.0,83.8382,83.8628,83.8218,83.8546,5630.0
2017-10-20 12:20:00,102.25,102.27,102.24,102.26,17860.0,83.8628,83.8792,83.8546,83.871,17860.0
2017-10-20 12:30:00,102.26,102.26,102.24,102.25,7677.0,83.871,83.871,83.8546,83.8628,7677.0
2017-10-20 12:40:00,102.26,102.28,102.25,102.27,9199.0,83.871,83.8874,83.8628,83.8792,9199.0
2017-10-20 12:50:00,102.27,102.28,102.25,102.26,8493.0,83.8792,83.8874,83.8628,83.871,8493.0
2017-10-20 13:00:00,102.27,102.31,102.26,102.31,9185.0,83.8792,83.912,83.871,83.912,9185.0
2017-10-20 13:10:00,102.32,102.34,102.3,102.32,12588.0,83.9202,83.9366,83.9038,83.9202,12588.0
2017-10-20 13:20:00,102.34,102.37,102.33,102.35,7281.0,83.9366,83.9613,83.9284,83.9448,7281.0
2017-10-20 13:30:00,102.36,102.4,102.34,102.4,31015.0,83.9531,83.9859,83.9366,83.9859,31015.0
2017-10-20 13:40:00,102.4,102.43,102.39,102.41,23498.0,83.9859,84.0105,83.9777,83.9941,23498.0
2017-10-20 13:50:00,102.41,102.41,102.36,102.37,42907.0,83.9941,83.9941,83.9531,83.9613,42907.0
2017-10-20 14:00:00,102.37,102.4,102.36,102.39,98153.0,83.9613,83.9859,83.9531,83.9777,98153.0
2017-10-20 14:10:00,102.39,102.4,102.36,102.38,24662.0,83.9777,83.9859,83.9531,83.9695,24662.0
2017-10-20 14:20:00,102.38,102.42,102.36,102.4,23620.0,83.9695,84.0023,83.9531,83.9859,23620.0
2017-10-20 14:30:00,102.41,102.43,102.38,102.39,12269.0,83.9941,84.0105,83.9695,83.9777,12269.0
2017-10-20 14:40:00,102.4,102.4,102.36,102.36,21286.0,83.9859,83.9859,83.9531,83.9531,21286.0
2017-10-20 14:50:00,102.37,102.37,102.35,102.36,11041.0,83.9613,83.9613,83.9448,83.9531,11041.0
2017-10-20 15:00:00,102.36,102.38,102.35,102.38,15526.0,83.9531,83.9695,83.9448,83.9695,15526.0
2017-10-20 15:10:00,102.38,102.41,102.36,102.39,14408.0,83.9695,83.9941,83.9531,83.9777,14408.0
2017-10-20 15:20:00,102.38,102.39,102.35,102.36,21415.0,83.9695,83.9777,83.9448,83.9531,21415.0
2017-10-20 15:30:00,102.37,102.44,102.37,102.42,32196.0,83.9613,84.0187,83.9613,84.0023,32196.0
2017-10-20 15:40:00,102.42,102.42,102.36,102.37,13967.0,84.0023,84.0023,83.9531,83.9613,13967.0
2017-10-20 15:50:00,102.37,102.47,102.36,102.47,75912.0,83.9613,84.0433,83.9531,84.0433,75912.0
2017-10-23 09:30:00,102.6,102.6,102.51,102.52,57420.0,84.1499,84.1499,84.0761,84.0843,57420.0
2017-10-23 09:40:00,102.51,102.6,102.47,102.59,19560.0,84.0761,84.1499,84.0433,84.1417,19560.0
2017-10-23 09:50:00,102.6,102.66,102.59,102.63,16129.0,84.1499,84.1991,84.1417,84.1745,16129.0
2017-10-23 10:00:00,102.61,102.63,102.56,102.58,31715.0,84.1581,84.1745,84.1171,84.1335,31715.0
2017-10-23 10:10:00,102.59,102.6,102.55,102.57,40607.0,84.1417,84.1499,84.1089,84.1253,40607.0
2017-10-23 10:20:00,102.58,102.6,102.55,102.57,25852.0,84.1335,84.1499,84.1089,84.1253,25852.0
2017-10-23 10:30:00,102.58,102.61,102.57,102.61,13786.0,84.1335,84.1581,84.1253,84.1581,13786.0
2017-10-23 10:40:00,102.61,102.62,102.55,102.55,20997.0,84.1581,84.1663,84.1089,84.1089,20997.0
2017-10-23 10:50:00,102.56,102.57,102.55,102.56,5791.0,84.1171,84.1253,84.1089,84.1171,5791.0
2017-10-23 11:00:00,102.57,102.59,102.57,102.58,5233.0,84.1253,84.1417,84.1253,84.1335,5233.0
2017-10-23 11:10:00,102.58,102.58,102.56,102.58,9179.0,84.1335,84.1335,84.1171,84.1335,9179.0
2017-10-23 11:20:00,102.58,102.62,102.57,102.62,10313.0,84.1335,84.1663,84.1253,84.1663,10313.0
2017-10-23 11:30:00,102.62,102.62,102.5,102.5,26899.0,84.1663,84.1663,84.0679,84.0679,26899.0
2017-10-23 11:40:00,102.51,102.57,102.51,102.56,12738.0,84.0761,84.1253,84.0761,84.1171,12738.0
2017-10-23 11:50:00,102.56,102.57,102.55,102.55,8573.0,84.1171,84.1253,84.1089,84.1089,8573.0
2017-10-23 12:00:00,102.55,102.56,102.5,102.53,8667.0,84.1089,84.1171,84.0679,84.0925,8667.0
2017-10-23 12:10:00,102.52,102.52,102.48,102.51,15959.0,84.0843,84.0843,84.0515,84.0761,15959.0
2017-10-23 12:20:00,102.51,102.53,102.5,102.53,16584.0,84.0761,84.0925,84.0679,84.0925,16584.0
2017-10-23 12:30:00,102.53,102.53,102.5,102.51,12182.0,84.0925,84.0925,84.0679,84.0761,12182.0
2017-10-23 12:40:00,102.51,102.54,102.5,102.52,7960.0,84.0761,84.1007,84.0679,84.0843,7960.0
2017-10-23 12:50:00,102.52,102.54,102.5,102.53,6551.0,84.0843,84.1007,84.0679,84.0925,6551.0
2017-10-23 13:00:00,102.54,102.54,102.52,102.54,4473.0,84.1007,84.1007,84.0843,84.1007,4473.0
2017-10-23 13:10:00,102.54,102.54,102.48,102.51,18183.0,84.1007,84.1007,84.0515,84.0761,18183.0
2017-10-23 13:20:00,102.51,102.53,102.5,102.52,30739.0,84.0761,84.0925,84.0679,84.0843,30739.0
2017-10-23 13:30:00,102.52,102.54,102.44,102.47,33135.0,84.0843,84.1007,84.0187,84.0433,33135.0
2017-10-23 13:40:00,102.48,102.53,102.46,102.51,39299.0,84.0515,84.0925,84.0351,84.0761,39299.0
2017-10-23 13:50:00,102.51,102.52,102.48,102.49,23798.0,84.0761,84.0843,84.0515,84.0597,23798.0
2017-10-23 14:00:00,102.49,102.49,102.46,102.48,22328.0,84.0597,84.0597,84.0351,84.0515,22328.0
2017-10-23 14:10:00,102.48,102.49,102.42,102.42,17320.0,84.0515,84.0597,84.0023,84.0023,17320.0
2017-10-23 14:20:00,102.42,102.46,102.39,102.44,38012.0,84.0023,84.0351,83.9777,84.0187,38012.0
2017-10-23 14:30:00,102.44,102.44,102.4,102.41,34645.0,84.0187,84.0187,83.9859,83.9941,34645.0
2017-10-23 14:40:00,102.4,102.44,102.38,102.39,31994.0,83.9859,84.0187,83.9695,83.9777,31994.0
2017-10-23 14:50:00,102.39,102.44,102.37,102.43,43584.0,83.9777,84.0187,83.9613,84.0105,43584.0
2017-10-23 15:00:00,102.43,102.44,102.38,102.39,26370.0,84.0105,84.0187,83.9695,83.9777,26370.0
2017-10-23 15:10:00,102.39,102.4,102.35,102.36,27451.0,83.9777,83.9859,83.9448,83.9531,27451.0
2017-10-23 15:20:00,102.37,102.37,102.29,102.3,25338.0,83.9613,83.9613,83.8956,83.9038,25338.0
2017-10-23 15:30:00,102.32,102.35,102.22,102.24,21126.0,83.9202,83.9448,83.8382,83.8546,21126.0
2017-10-23 15:40:00,102.24,102.33,102.23,102.3,40318.0,83.8546,83.9284,83.8464,83.9038,40318.0
2017-10-23 15:50:00,102.29,102.29,102.22,102.25,85682.0,83.8956,83.8956,83.8382,83.8628,85682.0
2017-10-24 09:30:00,102.46,102.56,102.26,102.48,37104.0,84.0351,84.1171,83.871,84.0515,37104.0
2017-10-24 09:40:00,102.46,102.48,102.4,102.4,35381.0,84.0351,84.0515,83.9859,83.9859,35381.0
2017-10-24 09:50:00,102.43,102.45,102.33,102.34,12135.0,84.0105,84.0269,83.9284,83.9366,12135.0
2017-10-24 10:00:00,102.34,102.38,102.32,102.38,33518.0,83.9366,83.9695,83.9202,83.9695,33518.0
2017-10-24 10:10:00,102.38,102.41,102.37,102.39,17468.0,83.9695,83.9941,83.9613,83.9777,17468.0
2017-10-24 10:20:00,102.38,102.4,102.37,102.37,15748.0,83.9695,83.9859,83.9613,83.9613,15748.0
2017-10-24 10:30:00,102.39,102.39,102.34,102.35,7691.0,83.9777,83.9777,83.9366,83.9448,7691.0
2017-10-24 10:40:00,102.35,102.36,102.34,102.35,31924.0,83.9448,83.9531,83.9366,83.9448,31924.0
2017-10-24 10:50:00,102.35,102.43,102.35,102.4,8899.0,83.9448,84.0105,83.9448,83.9859,8899.0
2017-10-24 11:00:00,102.4,102.45,102.4,102.43,9489.0,83.9859,84.0269,83.9859,84.0105,9489.0
2017-10-24 11:10:00,102.42,102.44,102.41,102.42,16885.0,84.0023,84.0187,83.9941,84.0023,16885.0
2017-10-24 11:20:00,102.42,102.43,102.41,102.43,14445.0,84.0023,84.0105,83.9941,84.0105,14445.0
2017-10-24 11:30:00,102.43,102.44,102.42,102.44,15317.0,84.0105,84.0187,84.0023,84.0187,15317.0
2017-10-24 11:40:00,102.43,102.49,102.43,102.47,12706.0,84.0105,84.0597,84.0105,84.0433,12706.0
2017-10-24 11:50:00,102.49,102.49,102.47,102.48,9045.0,84.0597,84.0597,84.0433,84.0515,9045.0
2017-10-24 12:00:00,102.47,102.48,102.43,102.44,6249.0,84.0433,84.0515,84.0105,84.0187,6249.0
2017-10-24 12:10:00,102.45,102.46,102.43,102.45,8966.0,84.0269,84.0351,84.0105,84.0269,8966.0
2017-10-24 12:20:00,102.46,102.49,102.45,102.48,7713.0,84.0351,84.0597,84.0269,84.0515,7713.0
2017-10-24 12:30:00,102.48,102.49,102.47,102.48,8012.0,84.0515,84.0597,84.0433,84.0515,8012.0
2017-10-24 12:40:00,102.47,102.5,102.46,102.49,16191.0,84.0433,84.0679,84.0351,84.0597,16191.0
2017-10-24 12:50:00,102.49,102.52,102.48,102.49,9876.0,84.0597,84.0843,84.0515,84.0597,9876.0
2017-10-24 13:00:00,102.48,102.49,102.46,102.47,6185.0,84.0515,84.0597,84.0351,84.0433,6185.0
2017-10-24 13:10:00,102.47,102.5,102.46,102.49,8949.0,84.0433,84.0679,84.0351,84.0597,8949.0
2017-10-24 13:20:00,102.49,102.51,102.47,102.47,188238.0,84.0597,84.0761,84.0433,84.0433,188238.0
2017-10-24 13:30:00,102.48,102.49,102.47,102.48,10241.0,84.0515,84.0597,84.0433,84.0515,10241.0
2017-10-24 13:40:00,102.48,102.5,102.48,102.49,30312.0,84.0515,84.0679,84.0515,84.0597,30312.0
2017-10-24 13:50:00,102.48,102.48,102.44,102.48,28394.0,84.0515,84.0515,84.0187,84.0515,28394.0
2017-10-24 14:00:00,102.47,102.47,102.45,102.47,31766.0,84.0433,84.0433,84.0269,84.0433,31766.0
2017-10-24 14:10:00,102.47,102.52,102.47,102.52,56296.0,84.0433,84.0843,84.0433,84.0843,56296.0
2017-10-24 14:20:00,102.51,102.55,102.51,102.54,26387.0,84.0761,84.1089,84.0761,84.1007,26387.0
2017-10-24 14:30:00,102.54,102.55,102.52,102.53,17184.0,84.1007,84.1089,84.0843,84.0925,17184.0
2017-10-24 14:40:00,102.52,102.52,102.49,102.5,20749.0,84.0843,84.0843,84.0597,84.0679,20749.0
2017-10-24 14:50:00,102.49,102.5,102.43,102.45,18396.0,84.0597,84.0679,84.0105,84.0269,18396.0
2017-10-24 15:00:00,102.46,102.48,102.33,102.37,27237.0,84.0351,84.0515,83.9284,83.9613,27237.0
2017-10-24 15:10:00,102.36,102.41,102.36,102.39,21979.0,83.9531,83.9941,83.9531,83.9777,21979.0
2017-10-24 15:20:00,102.38,102.42,102.36,102.36,20643.0,83.9695,84.0023,83.9531,83.9531,20643.0
2017-10-24 15:30:00,102.37,102.45,102.36,102.44,22837.0,83.9613,84.0269,83.9531,84.0187,22837.0
2017-10-24 15:40:00,102.44,102.45,102.34,102.37,40761.0,84.0187,84.0269,83.9366,83.9613,40761.0
2017-10-24 15:50:00,102.36,102.42,102.35,102.42,79776.0,83.9531,84.0023,83.9448,84.0023,79776.0
2017-10-25 09:30:00,102.36,102.36,102.21,102.21,69583.0,83.9531,83.9531,83.83,83.83,69583.0
2017-10-25 09:40:00,102.2,102.2,102.1,102.16,7030.0,83.8218,83.8218,83.7398,83.789,7030.0
2017-10-25 09:50:00,102.14,102.15,102.05,102.05,9827.0,83.7726,83.7808,83.6988,83.6988,9827.0
2017-10-25 10:00:00,102.05,102.11,102.04,102.09,21745.0,83.6988,83.748,83.6906,83.7316,21745.0
2017-10-25 10:10:00,102.08,102.09,101.9,101.9,35011.0,83.7234,83.7316,83.5758,83.5758,35011.0
2017-10-25 10:20:00,101.88,101.91,101.85,101.86,27401.0,83.5594,83.584,83.5348,83.543,27401.0
2017-10-25 10:30:00,101.87,101.89,101.77,101.77,24567.0,83.5512,83.5676,83.4691,83.4691,24567.0
2017-10-25 10:40:00,101.77,101.78,101.64,101.73,41408.0,83.4691,83.4774,83.3625,83.4363,41408.0
2017-10-25 10:50:00,101.74,101.79,101.73,101.74,78914.0,83.4445,83.4856,83.4363,83.4445,78914.0
2017-10-25 11:00:00,101.76,101.76,101.61,101.64,52642.0,83.4609,83.4609,83.3379,83.3625,52642.0
2017-10-25 11:10:00,101.65,101.71,101.58,101.59,21328.0,83.3707,83.4199,83.3133,83.3215,21328.0
2017-10-25 11:20:00,101.59,101.7,101.59,101.7,139838.0,83.3215,83.4117,83.3215,83.4117,139838.0
2017-10-25 11:30:00,101.68,101.78,101.67,101.77,16944.0,83.3953,83.4774,83.3871,83.4691,16944.0
2017-10-25 11:40:00,101.75,101.75,101.72,101.73,10553.0,83.4527,83.4527,83.4281,83.4363,10553.0
2017-10-25 11:50:00,101.72,101.72,101.57,101.63,8174.0,83.4281,83.4281,83.3051,83.3543,8174.0
2017-10-25 12:00:00,101.62,101.63,101.52,101.57,15813.0,83.3461,83.3543,83.2641,83.3051,15813.0
2017-10-25 12:10:00,101.55,101.57,101.42,101.42,10516.0,83.2887,83.3051,83.1821,83.1821,10516.0
2017-10-25 12:20:00,101.42,101.42,101.35,101.36,106487.0,83.1821,83.1821,83.1247,83.1329,106487.0
2017-10-25 12:30:00,101.36,101.41,101.34,101.35,25903.0,83.1329,83.1739,83.1165,83.1247,25903.0
2017-10-25 12:40:00,101.34,101.46,101.34,101.4,7999.0,83.1165,83.2149,83.1165,83.1657,7999.0
2017-10-25 12:50:00,101.4,101.51,101.39,101.49,8937.0,83.1657,83.2559,83.1575,83.2395,8937.0
2017-10-25 13:00:00,101.44,101.48,101.42,101.46,16029.0,83.1985,83.2313,83.1821,83.2149,16029.0
2017-10-25 13:10:00,101.49,101.55,101.48,101.53,12075.0,83.2395,83.2887,83.2313,83.2723,12075.0
2017-10-25 13:20:00,101.52,101.54,101.47,101.48,7490.0,83.2641,83.2805,83.2231,83.2313,7490.0
2017-10-25 13:30:00,101.48,101.6,101.48,101.59,24501.0,83.2313,83.3297,83.2313,83.3215,24501.0
2017-10-25 13:40:00,101.59,101.69,101.58,101.66,29761.0,83.3215,83.4035,83.3133,83.3789,29761.0
2017-10-25 13:50:00,101.66,101.74,101.65,101.73,14162.0,83.3789,83.4445,83.3707,83.4363,14162.0
2017-10-25 14:00:00,101.71,101.83,101.71,101.78,22100.0,83.4199,83.5184,83.4199,83.4774,22100.0
2017-10-25 14:10:00,101.78,101.81,101.75,101.8,30836.0,83.4774,83.502,83.4527,83.4938,30836.0
2017-10-25 14:20:00,101.8,101.86,101.8,101.83,31713.0,83.4938,83.543,83.4938,83.5184,31713.0
2017-10-25 14:30:00,101.82,101.83,101.72,101.74,23930.0,83.5102,83.5184,83.4281,83.4445,23930.0
2017-10-25 14:40:00,101.74,101.75,101.66,101.68,35880.0,83.4445,83.4527,83.3789,83.3953,35880.0
2017-10-25 14:50:00,101.72,101.74,101.69,101.72,14058.0,83.4281,83.4445,83.4035,83.4281,14058.0
2017-10-25 15:00:00,101.72,101.78,101.7,101.78,69405.0,83.4281,83.4774,83.4117,83.4774,69405.0
2017-10-25 15:10:00,101.77,101.82,101.77,101.81,31880.0,83.4691,83.5102,83.4691,83.502,31880.0
2017-10-25 15:20:00,101.81,101.91,101.8,101.88,27608.0,83.502,83.584,83.4938,83.5594,27608.0
2017-10-25 15:30:00,101.89,101.9,101.82,101.82,22333.0,83.5676,83.5758,83.5102,83.5102,22333.0
2017-10-25 15:40:00,101.81,101.84,101.67,101.67,22428.0,83.502,83.5266,83.3871,83.3871,22428.0
2017-10-25 15:50:00,101.68,101.85,101.66,101.81,77120.0,83.3953,83.5348,83.3789,83.502,77120.0
2017-10-26 09:30:00,102.22,102.35,102.22,102.24,76166.0,83.8382,83.9448,83.8382,83.8546,76166.0
2017-10-26 09:40:00,102.23,102.4,102.23,102.36,34243.0,83.8464,83.9859,83.8464,83.9531,34243.0
2017-10-26 09:50:00,102.36,102.36,102.3,102.33,28552.0,83.9531,83.9531,83.9038,83.9284,28552.0
2017-10-26 10:00:00,102.33,102.34,102.17,102.19,59415.0,83.9284,83.9366,83.7972,83.8136,59415.0
2017-10-26 10:10:00,102.2,102.23,102.14,102.14,37311.0,83.8218,83.8464,83.7726,83.7726,37311.0
2017-10-26 10:20:00,102.14,102.2,102.13,102.19,26510.0,83.7726,83.8218,83.7644,83.8136,26510.0
2017-10-26 10:30:00,102.19,102.23,102.15,102.22,45381.0,83.8136,83.8464,83.7808,83.8382,45381.0
2017-10-26 10:40:00,102.24,102.25,102.2,102.21,32057.0,83.8546,83.8628,83.8218,83.83,32057.0
2017-10-26 10:50:00,102.23,102.27,102.22,102.23,22807.0,83.8464,83.8792,83.8382,83.8464,22807.0
2017-10-26 11:00:00,102.27,102.33,102.22,102.26,41993.0,83.8792,83.9284,83.8382,83.871,41993.0
2017-10-26 11:10:00,102.27,102.28,102.11,102.14,16462.0,83.8792,83.8874,83.748,83.7726,16462.0
2017-10-26 11:20:00,102.17,102.22,102.16,102.21,19941.0,83.7972,83.8382,83.789,83.83,19941.0
2017-10-26 11:30:00,102.21,102.26,102.2,102.22,29581.0,83.83,83.871,83.8218,83.8382,29581.0
2017-10-26 11:40:00,102.23,102.23,102.17,102.19,31895.0,83.8464,83.8464,83.7972,83.8136,31895.0
2017-10-26 11:50:00,102.18,102.18,102.13,102.16,31514.0,83.8054,83.8054,83.7644,83.789,31514.0
2017-10-26 12:00:00,102.16,102.22,102.15,102.22,9428.0,83.789,83.8382,83.7808,83.8382,9428.0
2017-10-26 12:10:00,102.22,102.26,102.21,102.24,4797.0,83.8382,83.871,83.83,83.8546,4797.0
2017-10-26 12:20:00,102.25,102.29,102.25,102.28,5298.0,83.8628,83.8956,83.8628,83.8874,5298.0
2017-10-26 12:30:00,102.28,102.28,102.13,102.16,10401.0,83.8874,83.8874,83.7644,83.789,10401.0
2017-10-26 12:40:00,102.15,102.17,102.11,102.16,59189.0,83.7808,83.7972,83.748,83.789,59189.0
2017-10-26 12:50:00,102.15,102.16,102.14,102.15,10126.0,83.7808,83.789,83.7726,83.7808,10126.0
2017-10-26 13:00:00,102.15,102.2,102.12,102.18,431116.0,83.7808,83.8218,83.7562,83.8054,431116.0
2017-10-26 13:10:00,102.18,102.26,102.18,102.26,12019.0,83.8054,83.871,83.8054,83.871,12019.0
2017-10-26 13:20:00,102.25,102.28,102.25,102.27,23977.0,83.8628,83.8874,83.8628,83.8792,23977.0
2017-10-26 13:30:00,102.27,102.3,102.25,102.28,19754.0,83.8792,83.9038,83.8628,83.8874,19754.0
2017-10-26 13:40:00,102.29,102.29,102.25,102.26,29117.0,83.8956,83.8956,83.8628,83.871,29117.0
2017-10-26 13:50:00,102.25,102.29,102.24,102.29,37266.0,83.8628,83.8956,83.8546,83.8956,37266.0
2017-10-26 14:00:00,102.3,102.3,102.24,102.27,13182.0,83.9038,83.9038,83.8546,83.8792,13182.0
2017-10-26 14:10:00,102.26,102.29,102.24,102.25,21725.0,83.871,83.8956,83.8546,83.8628,21725.0
2017-10-26 14:20:00,102.24,102.27,102.23,102.25,73101.0,83.8546,83.8792,83.8464,83.8628,73101.0
2017-10-26 14:30:00,102.25,102.27,102.19,102.2,46523.0,83.8628,83.8792,83.8136,83.8218,46523.0
2017-10-26 14:40:00,102.2,102.22,102.18,102.19,30132.0,83.8218,83.8382,83.8054,83.8136,30132.0
2017-10-26 14:50:00,102.19,102.19,102.11,102.12,8823.0,83.8136,83.8136,83.748,83.7562,8823.0
2017-10-26 15:00:00,102.13,102.16,102.12,102.12,15211.0,83.7644,83.789,83.7562,83.7562,15211.0
2017-10-26 15:10:00,102.13,102.14,102.08,102.09,13737.0,83.7644,83.7726,83.7234,83.7316,13737.0
2017-10-26 15:20:00,102.09,102.16,102.09,102.15,12549.0,83.7316,83.789,83.7316,83.7808,12549.0
2017-10-26 15:30:00,102.16,102.19,102.09,102.12,22020.0,83.789,83.8136,83.7316,83.7562,22020.0
2017-10-26 15:40:00,102.12,102.2,102.11,102.17,31107.0,83.7562,83.8218,83.748,83.7972,31107.0
2017-10-26 15:50:00,102.17,102.2,102.09,102.09,73808.0,83.7972,83.8218,83.7316,83.7316,73808.0
2017-10-27 09:30:00,102.27,102.48,102.02,102.02,86068.0,83.8792,84.0515,83.6742,83.6742,86068.0
2017-10-27 09:40:00,102.03,102.2,102.02,102.03,17035.0,83.6824,83.8218,83.6742,83.6824,17035.0
2017-10-27 09:50:00,102.06,102.22,102.06,102.18,27614.0,83.707,83.8382,83.707,83.8054,27614.0
2017-10-27 10:00:00,102.18,102.37,102.17,102.29,25598.0,83.8054,83.9613,83.7972,83.8956,25598.0
2017-10-27 10:10:00,102.3,102.3,102.18,102.22,29882.0,83.9038,83.9038,83.8054,83.8382,29882.0
2017-10-27 10:20:00,102.24,102.24,102.16,102.18,20565.0,83.8546,83.8546,83.789,83.8054,20565.0
2017-10-27 10:30:00,102.2,102.23,102.17,102.23,8317.0,83.8218,83.8464,83.7972,83.8464,8317.0
2017-10-27 10:40:00,102.22,102.28,102.17,102.28,21884.0,83.8382,83.8874,83.7972,83.8874,21884.0
2017-10-27 10:50:00,102.28,102.29,102.26,102.29,15952.0,83.8874,83.8956,83.871,83.8956,15952.0
2017-10-27 11:00:00,102.29,102.39,102.29,102.39,14897.0,83.8956,83.9777,83.8956,83.9777,14897.0
2017-10-27 11:10:00,102.4,102.42,102.36,102.4,18019.0,83.9859,84.0023,83.9531,83.9859,18019.0
2017-10-27 11:20:00,102.39,102.42,102.38,102.39,11315.0,83.9777,84.0023,83.9695,83.9777,11315.0
2017-10-27 11:30:00,102.4,102.42,102.38,102.4,17109.0,83.9859,84.0023,83.9695,83.9859,17109.0
2017-10-27 11:40:00,102.4,102.42,102.39,102.4,12844.0,83.9859,84.0023,83.9777,83.9859,12844.0
2017-10-27 11:50:00,102.39,102.39,102.34,102.38,6489.0,83.9777,83.9777,83.9366,83.9695,6489.0
2017-10-27 12:00:00,102.39,102.48,102.38,102.47,12073.0,83.9777,84.0515,83.9695,84.0433,12073.0
2017-10-27 12:10:00,102.47,102.47,102.43,102.43,6984.0,84.0433,84.0433,84.0105,84.0105,6984.0
2017-10-27 12:20:00,102.43,102.43,102.36,102.36,6469.0,84.0105,84.0105,83.9531,83.9531,6469.0
2017-10-27 12:30:00,102.38,102.39,102.35,102.39,8734.0,83.9695,83.9777,83.9448,83.9777,8734.0
2017-10-27 12:40:00,102.39,102.44,102.39,102.42,9327.0,83.9777,84.0187,83.9777,84.0023,9327.0
2017-10-27 12:50:00,102.42,102.43,102.39,102.41,6780.0,84.0023,84.0105,83.9777,83.9941,6780.0
2017-10-27 13:00:00,102.42,102.44,102.41,102.42,4526.0,84.0023,84.0187,83.9941,84.0023,4526.0
2017-10-27 13:10:00,102.42,102.43,102.36,102.39,271963.0,84.0023,84.0105,83.9531,83.9777,271963.0
2017-10-27 13:20:00,102.38,102.38,102.34,102.34,40998.0,83.9695,83.9695,83.9366,83.9366,40998.0
2017-10-27 13:30:00,102.35,102.36,102.33,102.34,75444.0,83.9448,83.9531,83.9284,83.9366,75444.0
2017-10-27 13:40:00,102.34,102.35,102.3,102.35,18597.0,83.9366,83.9448,83.9038,83.9448,18597.0
2017-10-27 13:50:00,102.35,102.38,102.34,102.35,17124.0,83.9448,83.9695,83.9366,83.9448,17124.0
2017-10-27 14:00:00,102.36,102.36,102.33,102.35,20219.0,83.9531,83.9531,83.9284,83.9448,20219.0
2017-10-27 14:10:00,102.37,102.44,102.36,102.44,31932.0,83.9613,84.0187,83.9531,84.0187,31932.0
2017-10-27 14:20:00,102.45,102.45,102.4,102.42,20274.0,84.0269,84.0269,83.9859,84.0023,20274.0
2017-10-27 14:30:00,102.41,102.42,102.38,102.38,38050.0,83.9941,84.0023,83.9695,83.9695,38050.0
2017-10-27 14:40:00,102.38,102.39,102.33,102.34,36917.0,83.9695,83.9777,83.9284,83.9366,36917.0
2017-10-27 14:50:00,102.34,102.37,102.34,102.34,69421.0,83.9366,83.9613,83.9366,83.9366,69421.0
2017-10-27 15:00:00,102.34,102.35,102.33,102.34,40979.0,83.9366,83.9448,83.9284,83.9366,40979.0
2017-10-27 15:10:00,102.33,102.37,102.33,102.35,31783.0,83.9284,83.9613,83.9284,83.9448,31783.0
2017-10-27 15:20:00,102.34,102.36,102.32,102.35,25513.0,83.9366,83.9531,83.9202,83.9448,25513.0
2017-10-27 15:30:00,102.34,102.35,102.27,102.27,27231.0,83.9366,83.9448,83.8792,83.8792,27231.0
2017-10-27 15:40:00,102.27,102.33,102.25,102.32,67476.0,83.8792,83.9284,83.8628,83.9202,67476.0
2017-10-27 15:50:00,102.33,102.34,102.21,102.32,72664.0,83.9284,83.9366,83.83,83.9202,72664.0
2017-10-30 09:30:00,102.05,102.05,101.92,102.0,38606.0,83.6988,83.6988,83.5922,83.6578,38606.0
2017-10-30 09:40:00,102.0,102.07,101.97,101.97,20405.0,83.6578,83.7152,83.6332,83.6332,20405.0
2017-10-30 09:50:00,101.97,102.02,101.97,101.99,5226.0,83.6332,83.6742,83.6332,83.6496,5226.0
2017-10-30 10:00:00,102.01,102.04,101.98,101.98,44230.0,83.666,83.6906,83.6414,83.6414,44230.0
2017-10-30 10:10:00,101.98,102.01,101.94,102.0,89798.0,83.6414,83.666,83.6086,83.6578,89798.0
2017-10-30 10:20:00,102.01,102.03,101.98,102.03,54391.0,83.666,83.6824,83.6414,83.6824,54391.0
2017-10-30 10:30:00,102.04,102.07,102.01,102.06,53134.0,83.6906,83.7152,83.666,83.707,53134.0
2017-10-30 10:40:00,102.06,102.09,102.05,102.06,39463.0,83.707,83.7316,83.6988,83.707,39463.0
2017-10-30 10:50:00,102.05,102.05,102.02,102.03,35093.0,83.6988,83.6988,83.6742,83.6824,35093.0
2017-10-30 11:00:00,102.02,102.05,102.0,102.04,92533.0,83.6742,83.6988,83.6578,83.6906,92533.0
2017-10-30 11:10:00,102.04,102.09,102.03,102.06,12059.0,83.6906,83.7316,83.6824,83.707,12059.0
2017-10-30 11:20:00,102.02,102.05,101.96,101.96,68140.0,83.6742,83.6988,83.625,83.625,68140.0
2017-10-30 11:30:00,101.96,101.99,101.8,101.8,21021.0,83.625,83.6496,83.4938,83.4938,21021.0
2017-10-30 11:40:00,101.8,101.85,101.79,101.83,15472.0,83.4938,83.5348,83.4856,83.5184,15472.0
2017-10-30 11:50:00,101.82,101.84,101.79,101.84,12818.0,83.5102,83.5266,83.4856,83.5266,12818.0
2017-10-30 12:00:00,101.84,101.85,101.78,101.79,10110.0,83.5266,83.5348,83.4774,83.4856,10110.0
2017-10-30 12:10:00,101.8,101.8,101.67,101.67,10107.0,83.4938,83.4938,83.3871,83.3871,10107.0
2017-10-30 12:20:00,101.67,101.76,101.66,101.73,10094.0,83.3871,83.4609,83.3789,83.4363,10094.0
2017-10-30 12:30:00,101.74,101.81,101.74,101.77,8112.0,83.4445,83.502,83.4445,83.4691,8112.0
2017-10-30 12:40:00,101.77,101.8,101.74,101.77,9019.0,83.4691,83.4938,83.4445,83.4691,9019.0
2017-10-30 12:50:00,101.76,101.78,101.74,101.77,5663.0,83.4609,83.4774,83.4445,83.4691,5663.0
2017-10-30 13:00:00,101.76,101.76,101.7,101.72,11590.0,83.4609,83.4609,83.4117,83.4281,11590.0
2017-10-30 13:10:00,101.73,101.78,101.7,101.77,18113.0,83.4363,83.4774,83.4117,83.4691,18113.0
2017-10-30 13:20:00,101.76,101.78,101.74,101.78,25994.0,83.4609,83.4774,83.4445,83.4774,25994.0
2017-10-30 13:30:00,101.78,101.8,101.73,101.76,12668.0,83.4774,83.4938,83.4363,83.4609,12668.0
2017-10-30 13:40:00,101.77,101.8,101.74,101.79,18188.0,83.4691,83.4938,83.4445,83.4856,18188.0
2017-10-30 13:50:00,101.79,101.79,101.67,101.7,15774.0,83.4856,83.4856,83.3871,83.4117,15774.0
2017-10-30 14:00:00,101.71,101.71,101.66,101.68,12593.0,83.4199,83.4199,83.3789,83.3953,12593.0
2017-10-30 14:10:00,101.69,101.76,101.68,101.74,15259.0,83.4035,83.4609,83.3953,83.4445,15259.0
2017-10-30 14:20:00,101.75,101.75,101.72,101.74,37337.0,83.4527,83.4527,83.4281,83.4445,37337.0
2017-10-30 14:30:00,101.73,101.76,101.7,101.74,13179.0,83.4363,83.4609,83.4117,83.4445,13179.0
2017-10-30 14:40:00,101.74,101.8,101.73,101.79,27418.0,83.4445,83.4938,83.4363,83.4856,27418.0
2017-10-30 14:50:00,101.79,101.79,101.73,101.74,24336.0,83.4856,83.4856,83.4363,83.4445,24336.0
2017-10-30 15:00:00,101.75,101.75,101.69,101.72,21746.0,83.4527,83.4527,83.4035,83.4281,21746.0
2017-10-30 15:10:00,101.71,101.72,101.64,101.65,20329.0,83.4199,83.4281,83.3625,83.3707,20329.0
2017-10-30 15:20:00,101.66,101.67,101.62,101.65,20780.0,83.3789,83.3871,83.3461,83.3707,20780.0
2017-10-30 15:30:00,101.65,101.7,101.63,101.7,28970.0,83.3707,83.4117,83.3543,83.4117,28970.0
2017-10-30 15:40:00,101.7,101.75,101.7,101.74,28186.0,83.4117,83.4527,83.4117,83.4445,28186.0
2017-10-30 15:50:00,101.75,101.77,101.7,101.7,44546.0,83.4527,83.4691,83.4117,83.4117,44546.0
2017-10-31 09:30:00,101.87,101.87,101.72,101.73,42161.0,83.5512,83.5512,83.4281,83.4363,42161.0
2017-10-31 09:40:00,101.72,101.77,101.7,101.72,25616.0,83.4281,83.4691,83.4117,83.4281,25616.0
2017-10-31 09:50:00,101.71,101.72,101.64,101.65,7975.0,83.4199,83.4281,83.3625,83.3707,7975.0
2017-10-31 10:00:00,101.65,101.7,101.63,101.64,28548.0,83.3707,83.4117,83.3543,83.3625,28548.0
2017-10-31 10:10:00,101.65,101.7,101.61,101.68,9970.0,83.3707,83.4117,83.3379,83.3953,9970.0
2017-10-31 10:20:00,101.69,101.75,101.69,101.74,14463.0,83.4035,83.4527,83.4035,83.4445,14463.0
2017-10-31 10:30:00,101.74,101.77,101.71,101.75,11421.0,83.4445,83.4691,83.4199,83.4527,11421.0
2017-10-31 10:40:00,101.74,101.82,101.74,101.8,4609.0,83.4445,83.5102,83.4445,83.4938,4609.0
2017-10-31 10:50:00,101.81,101.82,101.77,101.79,9828.0,83.502,83.5102,83.4691,83.4856,9828.0
2017-10-31 11:00:00,101.79,101.83,101.78,101.83,106392.0,83.4856,83.5184,83.4774,83.5184,106392.0
2017-10-31 11:10:00,101.81,101.87,101.81,101.86,9793.0,83.502,83.5512,83.502,83.543,9793.0
2017-10-31 11:20:00,101.86,101.86,101.8,101.8,22482.0,83.543,83.543,83.4938,83.4938,22482.0
2017-10-31 11:30:00,101.8,101.81,101.75,101.75,12178.0,83.4938,83.502,83.4527,83.4527,12178.0
2017-10-31 11:40:00,101.77,101.79,101.74,101.76,4269.0,83.4691,83.4856,83.4445,83.4609,4269.0
2017-10-31 11:50:00,101.77,101.81,101.76,101.81,13922.0,83.4691,83.502,83.4609,83.502,13922.0
2017-10-31 12:00:00,101.81,101.82,101.74,101.75,60253.0,83.502,83.5102,83.4445,83.4527,60253.0
2017-10-31 12:10:00,101.75,101.8,101.74,101.78,23051.0,83.4527,83.4938,83.4445,83.4774,23051.0
2017-10-31 12:20:00,101.79,101.8,101.76,101.77,8374.0,83.4856,83.4938,83.4609,83.4691,8374.0
2017-10-31 12:30:00,101.79,101.8,101.76,101.78,8860.0,83.4856,83.4938,83.4609,83.4774,8860.0
2017-10-31 12:40:00,101.78,101.79,101.76,101.77,11534.0,83.4774,83.4856,83.4609,83.4691,11534.0
2017-10-31 12:50:00,101.78,101.78,101.74,101.74,7138.0,83.4774,83.4774,83.4445,83.4445,7138.0
2017-10-31 13:00:00,101.74,101.76,101.73,101.75,9190.0,83.4445,83.4609,83.4363,83.4527,9190.0
2017-10-31 13:10:00,101.75,101.76,101.72,101.72,6885.0,83.4527,83.4609,83.4281,83.4281,6885.0
2017-10-31 13:20:00,101.73,101.73,101.71,101.72,39256.0,83.4363,83.4363,83.4199,83.4281,39256.0
2017-10-31 13:30:00,101.72,101.74,101.71,101.72,13065.0,83.4281,83.4445,83.4199,83.4281,13065.0
2017-10-31 13:40:00,101.73,101.73,101.69,101.72,15286.0,83.4363,83.4363,83.4035,83.4281,15286.0
2017-10-31 13:50:00,101.72,101.76,101.71,101.76,7815.0,83.4281,83.4609,83.4199,83.4609,7815.0
2017-10-31 14:00:00,101.75,101.75,101.69,101.69,78971.0,83.4527,83.4527,83.4035,83.4035,78971.0
2017-10-31 14:10:00,101.69,101.73,101.69,101.73,24181.0,83.4035,83.4363,83.4035,83.4363,24181.0
2017-10-31 14:20:00,101.73,101.75,101.71,101.74,17365.0,83.4363,83.4527,83.4199,83.4445,17365.0
2017-10-31 14:30:00,101.74,101.74,101.72,101.73,9596.0,83.4445,83.4445,83.4281,83.4363,9596.0
2017-10-31 14:40:00,101.73,101.74,101.7,101.73,29451.0,83.4363,83.4445,83.4117,83.4363,29451.0
2017-10-31 14:50:00,101.73,101.76,101.72,101.76,47720.0,83.4363,83.4609,83.4281,83.4609,47720.0
2017-10-31 15:00:00,101.76,101.8,101.75,101.78,25594.0,83.4609,83.4938,83.4527,83.4774,25594.0
2017-10-31 15:10:00,101.78,101.82,101.75,101.79,8069.0,83.4774,83.5102,83.4527,83.4856,8069.0
2017-10-31 15:20:00,101.78,101.82,101.77,101.78,23271.0,83.4774,83.5102,83.4691,83.4774,23271.0
2017-10-31 15:30:00,101.77,101.77,101.71,101.71,19607.0,83.4691,83.4691,83.4199,83.4199,19607.0
2017-10-31 15:40:00,101.72,101.72,101.64,101.68,27259.0,83.4281,83.4281,83.3625,83.3953,27259.0
2017-10-31 15:50:00,101.68,101.69,101.62,101.66,81440.0,83.3953,83.4035,83.3461,83.3789,81440.0
2017-11-01 09:30:00,102.06,102.12,102.0,102.12,51829.0,83.707,83.7562,83.6578,83.7562,51829.0
2017-11-01 09:40:00,102.12,102.26,102.12,102.24,15813.0,83.7562,83.871,83.7562,83.8546,15813.0
2017-11-01 09:50:00,102.24,102.34,102.23,102.3,19600.0,83.8546,83.9366,83.8464,83.9038,19600.0
2017-11-01 10:00:00,102.32,102.32,102.23,102.26,44188.0,83.9202,83.9202,83.8464,83.871,44188.0
2017-11-01 10:10:00,102.26,102.27,102.22,102.24,30560.0,83.871,83.8792,83.8382,83.8546,30560.0
2017-11-01 10:20:00,102.24,102.26,102.16,102.16,16013.0,83.8546,83.871,83.789,83.789,16013.0
2017-11-01 10:30:00,102.14,102.14,102.05,102.11,12945.0,83.7726,83.7726,83.6988,83.748,12945.0
2017-11-01 10:40:00,102.13,102.19,102.12,102.18,40228.0,83.7644,83.8136,83.7562,83.8054,40228.0
2017-11-01 10:50:00,102.19,102.24,102.15,102.15,9913.0,83.8136,83.8546,83.7808,83.7808,9913.0
2017-11-01 11:00:00,102.15,102.17,102.07,102.12,13552.0,83.7808,83.7972,83.7152,83.7562,13552.0
2017-11-01 11:10:00,102.11,102.13,102.09,102.12,7653.0,83.748,83.7644,83.7316,83.7562,7653.0
2017-11-01 11:20:00,102.12,102.12,102.07,102.07,18452.0,83.7562,83.7562,83.7152,83.7152,18452.0
2017-11-01 11:30:00,102.09,102.09,101.95,101.98,10551.0,83.7316,83.7316,83.6168,83.6414,10551.0
2017-11-01 11:40:00,101.97,101.99,101.96,101.98,17643.0,83.6332,83.6496,83.625,83.6414,17643.0
2017-11-01 11:50:00,102.0,102.0,101.92,101.99,20552.0,83.6578,83.6578,83.5922,83.6496,20552.0
2017-11-01 12:00:00,101.99,102.0,101.95,101.99,14378.0,83.6496,83.6578,83.6168,83.6496,14378.0
2017-11-01 12:10:00,102.0,102.01,101.97,102.0,7212.0,83.6578,83.666,83.6332,83.6578,7212.0
2017-11-01 12:20:00,102.01,102.01,101.97,101.98,10327.0,83.666,83.666,83.6332,83.6414,10327.0
2017-11-01 12:30:00,102.0,102.01,101.97,101.99,12349.0,83.6578,83.666,83.6332,83.6496,12349.0
2017-11-01 12:40:00,102.0,102.0,101.94,101.96,22999.0,83.6578,83.6578,83.6086,83.625,22999.0
2017-11-01 12:50:00,101.96,101.97,101.93,101.94,10078.0,83.625,83.6332,83.6004,83.6086,10078.0
2017-11-01 13:00:00,101.95,101.96,101.85,101.86,14188.0,83.6168,83.625,83.5348,83.543,14188.0
2017-11-01 13:10:00,101.89,101.89,101.83,101.85,16057.0,83.5676,83.5676,83.5184,83.5348,16057.0
2017-11-01 13:20:00,101.84,101.93,101.84,101.91,27981.0,83.5266,83.6004,83.5266,83.584,27981.0
2017-11-01 13:30:00,101.91,101.94,101.88,101.91,12403.0,83.584,83.6086,83.5594,83.584,12403.0
2017-11-01 13:40:00,101.91,101.92,101.88,101.89,26654.0,83.584,83.5922,83.5594,83.5676,26654.0
2017-11-01 13:50:00,101.89,101.93,101.86,101.93,44402.0,83.5676,83.6004,83.543,83.6004,44402.0
2017-11-01 14:00:00,101.93,102.01,101.91,101.93,38602.0,83.6004,83.666,83.584,83.6004,38602.0
2017-11-01 14:10:00,101.93,102.03,101.93,101.98,36054.0,83.6004,83.6824,83.6004,83.6414,36054.0
2017-11-01 14:20:00,102.0,102.0,101.92,101.93,42840.0,83.6578,83.6578,83.5922,83.6004,42840.0
2017-11-01 14:30:00,101.93,102.05,101.93,102.02,24111.0,83.6004,83.6988,83.6004,83.6742,24111.0
2017-11-01 14:40:00,102.02,102.03,102.01,102.02,17687.0,83.6742,83.6824,83.666,83.6742,17687.0
2017-11-01 14:50:00,102.03,102.04,101.99,102.01,37427.0,83.6824,83.6906,83.6496,83.666,37427.0
2017-11-01 15:00:00,102.0,102.02,101.96,102.0,28944.0,83.6578,83.6742,83.625,83.6578,28944.0
2017-11-01 15:10:00,102.0,102.03,101.97,101.98,29083.0,83.6578,83.6824,83.6332,83.6414,29083.0
2017-11-01 15:20:00,101.97,101.99,101.94,101.98,16027.0,83.6332,83.6496,83.6086,83.6414,16027.0
2017-11-01 15:30:00,102.01,102.03,101.97,102.02,60976.0,83.666,83.6824,83.6332,83.6742,60976.0
2017-11-01 15:40:00,102.02,102.04,101.9,101.9,65133.0,83.6742,83.6906,83.5758,83.5758,65133.0
2017-11-01 15:50:00,101.91,101.96,101.89,101.93,51539.0,83.584,83.625,83.5676,83.6004,51539.0
2017-11-02 09:30:00,101.95,102.02,101.85,102.02,40996.0,83.6168,83.6742,83.5348,83.6742,40996.0
2017-11-02 09:40:00,102.03,102.03,101.91,101.93,11957.0,83.6824,83.6824,83.584,83.6004,11957.0
2017-11-02 09:50:00,101.91,101.97,101.91,101.91,11300.0,83.584,83.6332,83.584,83.584,11300.0
2017-11-02 10:00:00,101.9,101.91,101.56,101.58,41357.0,83.5758,83.584,83.2969,83.3133,41357.0
2017-11-02 10:10:00,101.58,101.65,101.47,101.55,56117.0,83.3133,83.3707,83.2231,83.2887,56117.0
2017-11-02 10:20:00,101.56,101.66,101.52,101.65,8048.0,83.2969,83.3789,83.2641,83.3707,8048.0
2017-11-02 10:30:00,101.65,101.75,101.64,101.75,18716.0,83.3707,83.4527,83.3625,83.4527,18716.0
2017-11-02 10:40:00,101.75,101.85,101.74,101.79,31925.0,83.4527,83.5348,83.4445,83.4856,31925.0
2017-11-02 10:50:00,101.79,101.83,101.76,101.8,54627.0,83.4856,83.5184,83.4609,83.4938,54627.0
2017-11-02 11:00:00,101.81,101.91,101.81,101.9,11739.0,83.502,83.584,83.502,83.5758,11739.0
2017-11-02 11:10:00,101.89,101.92,101.84,101.84,11177.0,83.5676,83.5922,83.5266,83.5266,11177.0
2017-11-02 11:20:00,101.86,101.91,101.81,101.84,51254.0,83.543,83.584,83.502,83.5266,51254.0
2017-11-02 11:30:00,101.84,101.87,101.78,101.84,17198.0,83.5266,83.5512,83.4774,83.5266,17198.0
2017-11-02 11:40:00,101.84,101.9,101.84,101.88,27515.0,83.5266,83.5758,83.5266,83.5594,27515.0
2017-11-02 11:50:00,101.89,101.93,101.88,101.9,15529.0,83.5676,83.6004,83.5594,83.5758,15529.0
2017-11-02 12:00:00,101.91,102.02,101.88,102.02,17823.0,83.584,83.6742,83.5594,83.6742,17823.0
2017-11-02 12:10:00,102.04,102.1,102.03,102.09,33286.0,83.6906,83.7398,83.6824,83.7316,33286.0
2017-11-02 12:20:00,102.08,102.11,102.07,102.09,11383.0,83.7234,83.748,83.7152,83.7316,11383.0
2017-11-02 12:30:00,102.05,102.06,102.01,102.06,8880.0,83.6988,83.707,83.666,83.707,8880.0
2017-11-02 12:40:00,102.05,102.06,102.01,102.05,6920.0,83.6988,83.707,83.666,83.6988,6920.0
2017-11-02 12:50:00,102.04,102.07,102.04,102.06,5898.0,83.6906,83.7152,83.6906,83.707,5898.0
2017-11-02 13:00:00,102.07,102.08,101.97,101.97,7139.0,83.7152,83.7234,83.6332,83.6332,7139.0
2017-11-02 13:10:00,101.99,102.05,101.99,102.04,5809.0,83.6496,83.6988,83.6496,83.6906,5809.0
2017-11-02 13:20:00,102.04,102.05,101.99,102.0,7668.0,83.6906,83.6988,83.6496,83.6578,7668.0
2017-11-02 13:30:00,101.99,102.01,101.96,101.97,16182.0,83.6496,83.666,83.625,83.6332,16182.0
2017-11-02 13:40:00,101.97,101.99,101.95,101.95,27149.0,83.6332,83.6496,83.6168,83.6168,27149.0
2017-11-02 13:50:00,101.94,102.0,101.94,101.98,22763.0,83.6086,83.6578,83.6086,83.6414,22763.0
2017-11-02 14:00:00,101.99,101.99,101.95,101.98,32981.0,83.6496,83.6496,83.6168,83.6414,32981.0
2017-11-02 14:10:00,101.98,101.99,101.95,101.95,10903.0,83.6414,83.6496,83.6168,83.6168,10903.0
2017-11-02 14:20:00,101.95,102.02,101.95,102.02,18695.0,83.6168,83.6742,83.6168,83.6742,18695.0
2017-11-02 14:30:00,102.02,102.03,101.97,101.98,38257.0,83.6742,83.6824,83.6332,83.6414,38257.0
2017-11-02 14:40:00,101.98,101.98,101.9,101.92,15807.0,83.6414,83.6414,83.5758,83.5922,15807.0
2017-11-02 14:50:00,101.92,101.93,101.87,101.88,13964.0,83.5922,83.6004,83.5512,83.5594,13964.0
2017-11-02 15:00:00,101.87,101.91,101.86,101.89,27280.0,83.5512,83.584,83.543,83.5676,27280.0
2017-11-02 15:10:00,101.87,101.95,101.87,101.93,20513.0,83.5512,83.6168,83.5512,83.6004,20513.0
2017-11-02 15:20:00,101.93,102.06,101.92,102.06,29525.0,83.6004,83.707,83.5922,83.707,29525.0
2017-11-02 15:30:00,102.05,102.16,102.05,102.14,31443.0,83.6988,83.789,83.6988,83.7726,31443.0
2017-11-02 15:40:00,102.13,102.21,102.13,102.17,42648.0,83.7644,83.83,83.7644,83.7972,42648.0
2017-11-02 15:50:00,102.19,102.2,102.13,102.17,49130.0,83.8136,83.8218,83.7644,83.7972,49130.0
2017-11-03 09:30:00,102.12,102.12,101.91,101.94,21181.0,83.7562,83.7562,83.584,83.6086,21181.0
2017-11-03 09:40:00,101.97,101.99,101.9,101.92,36623.0,83.6332,83.6496,83.5758,83.5922,36623.0
2017-11-03 09:50:00,101.93,101.99,101.92,101.92,4564.0,83.6004,83.6496,83.5922,83.5922,4564.0
2017-11-03 10:00:00,101.94,101.99,101.94,101.96,39735.0,83.6086,83.6496,83.6086,83.625,39735.0
2017-11-03 10:10:00,101.96,102.0,101.92,102.0,64588.0,83.625,83.6578,83.5922,83.6578,64588.0
2017-11-03 10:20:00,102.0,102.02,101.94,101.94,29113.0,83.6578,83.6742,83.6086,83.6086,29113.0
2017-11-03 10:30:00,101.94,101.97,101.91,101.94,48692.0,83.6086,83.6332,83.584,83.6086,48692.0
2017-11-03 10:40:00,101.95,101.97,101.91,101.92,14945.0,83.6168,83.6332,83.584,83.5922,14945.0
2017-11-03 10:50:00,101.92,101.96,101.91,101.95,12494.0,83.5922,83.625,83.584,83.6168,12494.0
2017-11-03 11:00:00,101.97,101.99,101.93,101.96,38527.0,83.6332,83.6496,83.6004,83.625,38527.0
2017-11-03 11:10:00,101.96,102.02,101.95,102.01,11093.0,83.625,83.6742,83.6168,83.666,11093.0
2017-11-03 11:20:00,102.0,102.04,102.0,102.03,28362.0,83.6578,83.6906,83.6578,83.6824,28362.0
2017-11-03 11:30:00,102.04,102.06,102.01,102.01,10396.0,83.6906,83.707,83.666,83.666,10396.0
2017-11-03 11:40:00,102.02,102.04,101.98,102.01,1107681.0,83.6742,83.6906,83.6414,83.666,1107681.0
2017-11-03 11:50:00,102.0,102.05,102.0,102.04,21158.0,83.6578,83.6988,83.6578,83.6906,21158.0
2017-11-03 12:00:00,102.04,102.06,102.02,102.04,13707.0,83.6906,83.707,83.6742,83.6906,13707.0
2017-11-03 12:10:00,102.05,102.08,102.04,102.06,12880.0,83.6988,83.7234,83.6906,83.707,12880.0
2017-11-03 12:20:00,102.05,102.09,102.04,102.08,6516.0,83.6988,83.7316,83.6906,83.7234,6516.0
2017-11-03 12:30:00,102.09,102.12,102.08,102.09,5706.0,83.7316,83.7562,83.7234,83.7316,5706.0
2017-11-03 12:40:00,102.1,102.17,102.09,102.15,7339.0,83.7398,83.7972,83.7316,83.7808,7339.0
2017-11-03 12:50:00,102.13,102.14,102.09,102.09,3977.0,83.7644,83.7726,83.7316,83.7316,3977.0
2017-11-03 13:00:00,102.1,102.13,102.1,102.12,10973.0,83.7398,83.7644,83.7398,83.7562,10973.0
2017-11-03 13:10:00,102.12,102.13,102.09,102.09,9782.0,83.7562,83.7644,83.7316,83.7316,9782.0
2017-11-03 13:20:00,102.11,102.12,102.06,102.08,21423.0,83.748,83.7562,83.707,83.7234,21423.0
2017-11-03 13:30:00,102.09,102.14,102.08,102.13,28524.0,83.7316,83.7726,83.7234,83.7644,28524.0
2017-11-03 13:40:00,102.13,102.16,102.13,102.16,20734.0,83.7644,83.789,83.7644,83.789,20734.0
2017-11-03 13:50:00,102.16,102.21,102.16,102.21,25703.0,83.789,83.83,83.789,83.83,25703.0
2017-11-03 14:00:00,102.22,102.23,102.2,102.22,17397.0,83.8382,83.8464,83.8218,83.8382,17397.0
2017-11-03 14:10:00,102.23,102.25,102.17,102.18,5717.0,83.8464,83.8628,83.7972,83.8054,5717.0
2017-11-03 14:20:00,102.2,102.23,102.19,102.2,18123.0,83.8218,83.8464,83.8136,83.8218,18123.0
2017-11-03 14:30:00,102.21,102.22,102.13,102.14,12101.0,83.83,83.8382,83.7644,83.7726,12101.0
2017-11-03 14:40:00,102.13,102.17,102.11,102.16,27118.0,83.7644,83.7972,83.748,83.789,27118.0
2017-11-03 14:50:00,102.16,102.18,102.16,102.16,20806.0,83.789,83.8054,83.789,83.789,20806.0
2017-11-03 15:00:00,102.16,102.17,102.15,102.16,38660.0,83.789,83.7972,83.7808,83.789,38660.0
2017-11-03 15:10:00,102.17,102.17,102.13,102.15,23674.0,83.7972,83.7972,83.7644,83.7808,23674.0
2017-11-03 15:20:00,102.14,102.18,102.13,102.18,25404.0,83.7726,83.8054,83.7644,83.8054,25404.0
2017-11-03 15:30:00,102.18,102.2,102.15,102.17,17213.0,83.8054,83.8218,83.7808,83.7972,17213.0
2017-11-03 15:40:00,102.17,102.2,102.16,102.17,24741.0,83.7972,83.8218,83.789,83.7972,24741.0
2017-11-03 15:50:00,102.17,102.19,102.1,102.19,62112.0,83.7972,83.8136,83.7398,83.8136,62112.0
2017-11-06 09:30:00,102.19,102.2,102.08,102.12,63415.0,83.8136,83.8218,83.7234,83.7562,63415.0
2017-11-06 09:40:00,102.1,102.11,102.05,102.06,13844.0,83.7398,83.748,83.6988,83.707,13844.0
2017-11-06 09:50:00,102.02,102.15,102.02,102.15,21030.0,83.6742,83.7808,83.6742,83.7808,21030.0
2017-11-06 10:00:00,102.15,102.15,102.08,102.1,31227.0,83.7808,83.7808,83.7234,83.7398,31227.0
2017-11-06 10:10:00,102.11,102.11,102.05,102.07,18760.0,83.748,83.748,83.6988,83.7152,18760.0
2017-11-06 10:20:00,102.08,102.15,102.07,102.11,36814.0,83.7234,83.7808,83.7152,83.748,36814.0
2017-11-06 10:30:00,102.11,102.14,102.09,102.11,38675.0,83.748,83.7726,83.7316,83.748,38675.0
2017-11-06 10:40:00,102.1,102.13,102.08,102.1,15716.0,83.7398,83.7644,83.7234,83.7398,15716.0
2017-11-06 10:50:00,102.11,102.11,102.03,102.05,13596.0,83.748,83.748,83.6824,83.6988,13596.0
2017-11-06 11:00:00,102.05,102.08,102.02,102.07,20098.0,83.6988,83.7234,83.6742,83.7152,20098.0
2017-11-06 11:10:00,102.07,102.09,102.04,102.08,18280.0,83.7152,83.7316,83.6906,83.7234,18280.0
2017-11-06 11:20:00,102.08,102.15,102.08,102.14,15098.0,83.7234,83.7808,83.7234,83.7726,15098.0
2017-11-06 11:30:00,102.14,102.15,102.12,102.14,12339.0,83.7726,83.7808,83.7562,83.7726,12339.0
2017-11-06 11:40:00,102.13,102.13,102.08,102.08,8875.0,83.7644,83.7644,83.7234,83.7234,8875.0
2017-11-06 11:50:00,102.09,102.1,102.04,102.05,62895.0,83.7316,83.7398,83.6906,83.6988,62895.0
2017-11-06 12:00:00,102.06,102.06,102.03,102.06,6425.0,83.707,83.707,83.6824,83.707,6425.0
2017-11-06 12:10:00,102.06,102.1,102.06,102.09,5869.0,83.707,83.7398,83.707,83.7316,5869.0
2017-11-06 12:20:00,102.09,102.09,102.06,102.07,10737.0,83.7316,83.7316,83.707,83.7152,10737.0
2017-11-06 12:30:00,102.09,102.12,102.09,102.12,8039.0,83.7316,83.7562,83.7316,83.7562,8039.0
2017-11-06 12:40:00,102.12,102.16,102.11,102.16,5611.0,83.7562,83.789,83.748,83.789,5611.0
2017-11-06 12:50:00,102.16,102.18,102.16,102.18,6749.0,83.789,83.8054,83.789,83.8054,6749.0
2017-11-06 13:00:00,102.18,102.2,102.16,102.2,11863.0,83.8054,83.8218,83.789,83.8218,11863.0
2017-11-06 13:10:00,102.21,102.21,102.16,102.17,12503.0,83.83,83.83,83.789,83.7972,12503.0
2017-11-06 13:20:00,102.17,102.18,102.16,102.16,18102.0,83.7972,83.8054,83.789,83.789,18102.0
2017-11-06 13:30:00,102.15,102.2,102.14,102.18,27534.0,83.7808,83.8218,83.7726,83.8054,27534.0
2017-11-06 13:40:00,102.18,102.19,102.16,102.16,15414.0,83.8054,83.8136,83.789,83.789,15414.0
2017-11-06 13:50:00,102.18,102.2,102.15,102.16,11051.0,83.8054,83.8218,83.7808,83.789,11051.0
2017-11-06 14:00:00,102.17,102.18,102.15,102.16,27943.0,83.7972,83.8054,83.7808,83.789,27943.0
2017-11-06 14:10:00,102.17,102.17,102.14,102.16,26476.0,83.7972,83.7972,83.7726,83.789,26476.0
2017-11-06 14:20:00,102.16,102.19,102.15,102.17,24517.0,83.789,83.8136,83.7808,83.7972,24517.0
2017-11-06 14:30:00,102.17,102.17,102.13,102.16,16600.0,83.7972,83.7972,83.7644,83.789,16600.0
2017-11-06 14:40:00,102.15,102.2,102.15,102.19,18647.0,83.7808,83.8218,83.7808,83.8136,18647.0
2017-11-06 14:50:00,102.18,102.2,102.18,102.19,13192.0,83.8054,83.8218,83.8054,83.8136,13192.0
2017-11-06 15:00:00,102.2,102.22,102.19,102.2,16304.0,83.8218,83.8382,83.8136,83.8218,16304.0
2017-11-06 15:10:00,102.2,102.24,102.18,102.22,26258.0,83.8218,83.8546,83.8054,83.8382,26258.0
2017-11-06 15:20:00,102.23,102.23,102.2,102.21,11006.0,83.8464,83.8464,83.8218,83.83,11006.0
2017-11-06 15:30:00,102.22,102.23,102.21,102.22,36906.0,83.8382,83.8464,83.83,83.8382,36906.0
2017-11-06 15:40:00,102.23,102.24,102.17,102.19,28637.0,83.8464,83.8546,83.7972,83.8136,28637.0
2017-11-06 15:50:00,102.19,102.2,102.14,102.15,38267.0,83.8136,83.8218,83.7726,83.7808,38267.0
2017-11-07 09:30:00,102.31,102.33,102.21,102.31,80463.0,83.912,83.9284,83.83,83.912,80463.0
2017-11-07 09:40:00,102.32,102.37,102.3,102.34,12860.0,83.9202,83.9613,83.9038,83.9366,12860.0
2017-11-07 09:50:00,102.35,102.38,102.3,102.3,14238.0,83.9448,83.9695,83.9038,83.9038,14238.0
2017-11-07 10:00:00,102.31,102.35,102.26,102.28,12963.0,83.912,83.9448,83.871,83.8874,12963.0
2017-11-07 10:10:00,102.28,102.31,102.25,102.29,28549.0,83.8874,83.912,83.8628,83.8956,28549.0
2017-11-07 10:20:00,102.3,102.3,102.21,102.25,17417.0,83.9038,83.9038,83.83,83.8628,17417.0
2017-11-07 10:30:00,102.25,102.27,102.13,102.15,19707.0,83.8628,83.8792,83.7644,83.7808,19707.0
2017-11-07 10:40:00,102.17,102.2,102.04,102.08,22348.0,83.7972,83.8218,83.6906,83.7234,22348.0
2017-11-07 10:50:00,102.09,102.14,102.07,102.13,11915.0,83.7316,83.7726,83.7152,83.7644,11915.0
2017-11-07 11:00:00,102.13,102.19,102.12,102.16,7079.0,83.7644,83.8136,83.7562,83.789,7079.0
2017-11-07 11:10:00,102.17,102.19,102.15,102.15,17081.0,83.7972,83.8136,83.7808,83.7808,17081.0
2017-11-07 11:20:00,102.15,102.17,102.13,102.14,17780.0,83.7808,83.7972,83.7644,83.7726,17780.0
2017-11-07 11:30:00,102.14,102.14,102.08,102.08,8399.0,83.7726,83.7726,83.7234,83.7234,8399.0
2017-11-07 11:40:00,102.08,102.1,102.05,102.07,6489.0,83.7234,83.7398,83.6988,83.7152,6489.0
2017-11-07 11:50:00,102.07,102.07,101.87,101.87,22221.0,83.7152,83.7152,83.5512,83.5512,22221.0
2017-11-07 12:00:00,101.89,101.94,101.86,101.87,9838.0,83.5676,83.6086,83.543,83.5512,9838.0
2017-11-07 12:10:00,101.83,101.88,101.78,101.83,25910.0,83.5184,83.5594,83.4774,83.5184,25910.0
2017-11-07 12:20:00,101.84,101.88,101.8,101.88,6585.0,83.5266,83.5594,83.4938,83.5594,6585.0
2017-11-07 12:30:00,101.87,101.93,101.86,101.92,7977.0,83.5512,83.6004,83.543,83.5922,7977.0
2017-11-07 12:40:00,101.93,101.93,101.86,101.87,5580.0,83.6004,83.6004,83.543,83.5512,5580.0
2017-11-07 12:50:00,101.91,101.91,101.85,101.87,14767.0,83.584,83.584,83.5348,83.5512,14767.0
2017-11-07 13:00:00,101.88,101.93,101.88,101.9,5248.0,83.5594,83.6004,83.5594,83.5758,5248.0
2017-11-07 13:10:00,101.94,101.94,101.92,101.94,5807.0,83.6086,83.6086,83.5922,83.6086,5807.0
2017-11-07 13:20:00,101.95,101.98,101.91,101.98,20769.0,83.6168,83.6414,83.584,83.6414,20769.0
2017-11-07 13:30:00,101.98,102.0,101.95,101.97,16384.0,83.6414,83.6578,83.6168,83.6332,16384.0
2017-11-07 13:40:00,101.97,102.0,101.96,101.98,21156.0,83.6332,83.6578,83.625,83.6414,21156.0
2017-11-07 13:50:00,101.98,101.99,101.94,101.94,9885.0,83.6414,83.6496,83.6086,83.6086,9885.0
2017-11-07 14:00:00,101.96,102.01,101.95,101.98,15773.0,83.625,83.666,83.6168,83.6414,15773.0
2017-11-07 14:10:00,101.99,102.0,101.91,101.92,8798.0,83.6496,83.6578,83.584,83.5922,8798.0
2017-11-07 14:20:00,101.92,101.94,101.91,101.92,12664.0,83.5922,83.6086,83.584,83.5922,12664.0
2017-11-07 14:30:00,101.93,101.97,101.92,101.96,19806.0,83.6004,83.6332,83.5922,83.625,19806.0
2017-11-07 14:40:00,101.96,101.96,101.87,101.88,12675.0,83.625,83.625,83.5512,83.5594,12675.0
2017-11-07 14:50:00,101.86,101.9,101.84,101.85,18421.0,83.543,83.5758,83.5266,83.5348,18421.0
2017-11-07 15:00:00,101.85,101.88,101.84,101.88,49017.0,83.5348,83.5594,83.5266,83.5594,49017.0
2017-11-07 15:10:00,101.88,101.9,101.82,101.85,18189.0,83.5594,83.5758,83.5102,83.5348,18189.0
2017-11-07 15:20:00,101.85,101.86,101.81,101.82,28903.0,83.5348,83.543,83.502,83.5102,28903.0
2017-11-07 15:30:00,101.83,101.9,101.81,101.9,36526.0,83.5184,83.5758,83.502,83.5758,36526.0
2017-11-07 15:40:00,101.9,101.92,101.85,101.91,24340.0,83.5758,83.5922,83.5348,83.584,24340.0
2017-11-07 15:50:00,101.91,102.01,101.91,102.01,30485.0,83.584,83.666,83.584,83.666,30485.0
2017-11-08 09:30:00,101.87,101.95,101.73,101.75,45899.0,83.5512,83.6168,83.4363,83.4527,45899.0
2017-11-08 09:40:00,101.74,101.84,101.74,101.76,17562.0,83.4445,83.5266,83.4445,83.4609,17562.0
2017-11-08 09:50:00,101.73,101.79,101.72,101.76,19733.0,83.4363,83.4856,83.4281,83.4609,19733.0
2017-11-08 10:00:00,101.77,101.85,101.77,101.79,29322.0,83.4691,83.5348,83.4691,83.4856,29322.0
2017-11-08 10:10:00,101.79,101.84,101.79,101.79,12388.0,83.4856,83.5266,83.4856,83.4856,12388.0
2017-11-08 10:20:00,101.79,101.82,101.77,101.8,2835.0,83.4856,83.5102,83.4691,83.4938,2835.0
2017-11-08 10:30:00,101.78,101.8,101.7,101.73,16722.0,83.4774,83.4938,83.4117,83.4363,16722.0
2017-11-08 10:40:00,101.72,101.73,101.64,101.69,12001.0,83.4281,83.4363,83.3625,83.4035,12001.0
2017-11-08 10:50:00,101.69,101.78,101.69,101.76,13823.0,83.4035,83.4774,83.4035,83.4609,13823.0
2017-11-08 11:00:00,101.76,101.81,101.75,101.77,35622.0,83.4609,83.502,83.4527,83.4691,35622.0
2017-11-08 11:10:00,101.78,101.78,101.75,101.77,13325.0,83.4774,83.4774,83.4527,83.4691,13325.0
2017-11-08 11:20:00,101.77,101.78,101.74,101.76,18856.0,83.4691,83.4774,83.4445,83.4609,18856.0
2017-11-08 11:30:00,101.75,101.75,101.67,101.68,17715.0,83.4527,83.4527,83.3871,83.3953,17715.0
2017-11-08 11:40:00,101.67,101.73,101.67,101.73,6199.0,83.3871,83.4363,83.3871,83.4363,6199.0
2017-11-08 11:50:00,101.72,101.76,101.71,101.75,11343.0,83.4281,83.4609,83.4199,83.4527,11343.0
2017-11-08 12:00:00,101.75,101.79,101.73,101.77,8643.0,83.4527,83.4856,83.4363,83.4691,8643.0
2017-11-08 12:10:00,101.76,101.82,101.76,101.8,3422.0,83.4609,83.5102,83.4609,83.4938,3422.0
2017-11-08 12:20:00,101.81,101.9,101.8,101.89,18875.0,83.502,83.5758,83.4938,83.5676,18875.0
2017-11-08 12:30:00,101.89,101.9,101.84,101.85,9717.0,83.5676,83.5758,83.5266,83.5348,9717.0
2017-11-08 12:40:00,101.85,101.93,101.84,101.92,4704.0,83.5348,83.6004,83.5266,83.5922,4704.0
2017-11-08 12:50:00,101.93,101.98,101.93,101.96,3761.0,83.6004,83.6414,83.6004,83.625,3761.0
2017-11-08 13:00:00,101.97,102.02,101.97,101.97,14798.0,83.6332,83.6742,83.6332,83.6332,14798.0
2017-11-08 13:10:00,101.97,102.0,101.96,101.96,12037.0,83.6332,83.6578,83.625,83.625,12037.0
2017-11-08 13:20:00,101.96,102.01,101.96,102.0,56130.0,83.625,83.666,83.625,83.6578,56130.0
2017-11-08 13:30:00,102.01,102.01,101.97,101.98,8493.0,83.666,83.666,83.6332,83.6414,8493.0
2017-11-08 13:40:00,101.99,102.0,101.96,101.97,8262.0,83.6496,83.6578,83.625,83.6332,8262.0
2017-11-08 13:50:00,101.97,101.98,101.94,101.94,20112.0,83.6332,83.6414,83.6086,83.6086,20112.0
2017-11-08 14:00:00,101.96,101.96,101.91,101.92,8881.0,83.625,83.625,83.584,83.5922,8881.0
2017-11-08 14:10:00,101.93,101.97,101.91,101.96,22246.0,83.6004,83.6332,83.584,83.625,22246.0
2017-11-08 14:20:00,101.97,101.98,101.95,101.96,8789.0,83.6332,83.6414,83.6168,83.625,8789.0
2017-11-08 14:30:00,101.96,101.97,101.93,101.96,25470.0,83.625,83.6332,83.6004,83.625,25470.0
2017-11-08 14:40:00,101.95,102.0,101.95,101.99,8404.0,83.6168,83.6578,83.6168,83.6496,8404.0
2017-11-08 14:50:00,102.0,102.02,101.96,101.96,13567.0,83.6578,83.6742,83.625,83.625,13567.0
2017-11-08 15:00:00,101.97,101.97,101.92,101.93,27704.0,83.6332,83.6332,83.5922,83.6004,27704.0
2017-11-08 15:10:00,101.94,101.97,101.92,101.96,31987.0,83.6086,83.6332,83.5922,83.625,31987.0
2017-11-08 15:20:00,101.96,101.97,101.94,101.95,41284.0,83.625,83.6332,83.6086,83.6168,41284.0
2017-11-08 15:30:00,101.96,102.05,101.96,102.05,18361.0,83.625,83.6988,83.625,83.6988,18361.0
2017-11-08 15:40:00,102.03,102.04,101.92,101.93,20220.0,83.6824,83.6906,83.5922,83.6004,20220.0
2017-11-08 15:50:00,101.93,102.01,101.91,102.01,27756.0,83.6004,83.666,83.584,83.666,27756.0
2017-11-09 09:30:00,101.55,101.61,101.41,101.57,147857.0,83.2887,83.3379,83.1739,83.3051,147857.0
2017-11-09 09:40:00,101.56,101.56,101.43,101.44,52222.0,83.2969,83.2969,83.1903,83.1985,52222.0
2017-11-09 09:50:00,101.43,101.55,101.43,101.51,15125.0,83.1903,83.2887,83.1903,83.2559,15125.0
2017-11-09 10:00:00,101.55,101.71,101.54,101.7,28820.0,83.2887,83.4199,83.2805,83.4117,28820.0
2017-11-09 10:10:00,101.72,101.72,101.57,101.65,58165.0,83.4281,83.4281,83.3051,83.3707,58165.0
2017-11-09 10:20:00,101.66,101.69,101.62,101.63,23447.0,83.3789,83.4035,83.3461,83.3543,23447.0
2017-11-09 10:30:00,101.63,101.65,101.51,101.54,33469.0,83.3543,83.3707,83.2559,83.2805,33469.0
2017-11-09 10:40:00,101.52,101.61,101.51,101.61,85872.0,83.2641,83.3379,83.2559,83.3379,85872.0
2017-11-09 10:50:00,101.64,101.75,101.61,101.75,13464.0,83.3625,83.4527,83.3379,83.4527,13464.0
2017-11-09 11:00:00,101.75,101.75,101.67,101.68,60527.0,83.4527,83.4527,83.3871,83.3953,60527.0
2017-11-09 11:10:00,101.68,101.68,101.58,101.59,16485.0,83.3953,83.3953,83.3133,83.3215,16485.0
2017-11-09 11:20:00,101.59,101.6,101.45,101.55,88384.0,83.3215,83.3297,83.2067,83.2887,88384.0
2017-11-09 11:30:00,101.55,101.57,101.47,101.49,32253.0,83.2887,83.3051,83.2231,83.2395,32253.0
2017-11-09 11:40:00,101.49,101.54,101.33,101.38,35973.0,83.2395,83.2805,83.1083,83.1493,35973.0
2017-11-09 11:50:00,101.39,101.41,101.21,101.34,40721.0,83.1575,83.1739,83.0099,83.1165,40721.0
2017-11-09 12:00:00,101.34,101.34,101.22,101.28,27663.0,83.1165,83.1165,83.0181,83.0673,27663.0
2017-11-09 12:10:00,101.26,101.26,101.06,101.18,76571.0,83.0509,83.0509,82.8868,82.9852,76571.0
2017-11-09 12:20:00,101.2,101.2,101.06,101.08,36059.0,83.0016,83.0016,82.8868,82.9032,36059.0
2017-11-09 12:30:00,101.08,101.17,101.0,101.16,18760.0,82.9032,82.977,82.8376,82.9688,18760.0
2017-11-09 12:40:00,101.12,101.19,101.07,101.19,14888.0,82.936,82.9934,82.895,82.9934,14888.0
2017-11-09 12:50:00,101.19,101.3,101.14,101.29,19302.0,82.9934,83.0837,82.9524,83.0755,19302.0
2017-11-09 13:00:00,101.28,101.29,101.2,101.27,24048.0,83.0673,83.0755,83.0016,83.0591,24048.0
2017-11-09 13:10:00,101.27,101.37,101.26,101.36,22125.0,83.0591,83.1411,83.0509,83.1329,22125.0
2017-11-09 13:20:00,101.37,101.43,101.36,101.42,27843.0,83.1411,83.1903,83.1329,83.1821,27843.0
2017-11-09 13:30:00,101.42,101.52,101.42,101.43,10288.0,83.1821,83.2641,83.1821,83.1903,10288.0
2017-11-09 13:40:00,101.43,101.5,101.41,101.48,33712.0,83.1903,83.2477,83.1739,83.2313,33712.0
2017-11-09 13:50:00,101.48,101.5,101.45,101.46,53377.0,83.2313,83.2477,83.2067,83.2149,53377.0
2017-11-09 14:00:00,101.46,101.58,101.46,101.56,39803.0,83.2149,83.3133,83.2149,83.2969,39803.0
2017-11-09 14:10:00,101.56,101.56,101.51,101.53,22923.0,83.2969,83.2969,83.2559,83.2723,22923.0
2017-11-09 14:20:00,101.53,101.54,101.47,101.49,58597.0,83.2723,83.2805,83.2231,83.2395,58597.0
2017-11-09 14:30:00,101.52,101.55,101.43,101.47,22148.0,83.2641,83.2887,83.1903,83.2231,22148.0
2017-11-09 14:40:00,101.47,101.47,101.41,101.45,52377.0,83.2231,83.2231,83.1739,83.2067,52377.0
2017-11-09 14:50:00,101.45,101.49,101.44,101.45,35603.0,83.2067,83.2395,83.1985,83.2067,35603.0
2017-11-09 15:00:00,101.44,101.54,101.42,101.53,35812.0,83.1985,83.2805,83.1821,83.2723,35812.0
2017-11-09 15:10:00,101.53,101.58,101.48,101.57,34572.0,83.2723,83.3133,83.2313,83.3051,34572.0
2017-11-09 15:20:00,101.56,101.61,101.56,101.6,47043.0,83.2969,83.3379,83.2969,83.3297,47043.0
2017-11-09 15:30:00,101.6,101.67,101.6,101.67,38179.0,83.3297,83.3871,83.3297,83.3871,38179.0
2017-11-09 15:40:00,101.67,101.71,101.59,101.6,33038.0,83.3871,83.4199,83.3215,83.3297,33038.0
2017-11-09 15:50:00,101.6,101.72,101.6,101.64,304930.0,83.3297,83.4281,83.3297,83.3625,304930.0
2017-11-10 09:30:00,101.55,101.55,101.42,101.47,75532.0,83.2887,83.2887,83.1821,83.2231,75532.0
2017-11-10 09:40:00,101.51,101.56,101.48,101.49,39071.0,83.2559,83.2969,83.2313,83.2395,39071.0
2017-11-10 09:50:00,101.51,101.51,101.43,101.46,9472.0,83.2559,83.2559,83.1903,83.2149,9472.0
2017-11-10 10:00:00,101.46,101.46,101.35,101.4,15239.0,83.2149,83.2149,83.1247,83.1657,15239.0
2017-11-10 10:10:00,101.39,101.55,101.39,101.53,24285.0,83.1575,83.2887,83.1575,83.2723,24285.0
2017-11-10 10:20:00,101.53,101.53,101.46,101.47,3549.0,83.2723,83.2723,83.2149,83.2231,3549.0
2017-11-10 10:30:00,101.48,101.5,101.34,101.4,6803.0,83.2313,83.2477,83.1165,83.1657,6803.0
2017-11-10 10:40:00,101.42,101.46,101.38,101.42,5650.0,83.1821,83.2149,83.1493,83.1821,5650.0
2017-11-10 10:50:00,101.4,101.44,101.38,101.44,11181.0,83.1657,83.1985,83.1493,83.1985,11181.0
2017-11-10 11:00:00,101.45,101.5,101.44,101.45,3317.0,83.2067,83.2477,83.1985,83.2067,3317.0
2017-11-10 11:10:00,101.46,101.48,101.41,101.45,39701.0,83.2149,83.2313,83.1739,83.2067,39701.0
2017-11-10 11:20:00,101.45,101.46,101.4,101.41,10621.0,83.2067,83.2149,83.1657,83.1739,10621.0
2017-11-10 11:30:00,101.42,101.46,101.42,101.46,5011.0,83.1821,83.2149,83.1821,83.2149,5011.0
2017-11-10 11:40:00,101.44,101.47,101.43,101.45,4612.0,83.1985,83.2231,83.1903,83.2067,4612.0
2017-11-10 11:50:00,101.43,101.51,101.43,101.51,8065.0,83.1903,83.2559,83.1903,83.2559,8065.0
2017-11-10 12:00:00,101.53,101.54,101.48,101.51,5613.0,83.2723,83.2805,83.2313,83.2559,5613.0
2017-11-10 12:10:00,101.5,101.53,101.46,101.47,9173.0,83.2477,83.2723,83.2149,83.2231,9173.0
2017-11-10 12:20:00,101.47,101.49,101.46,101.47,8840.0,83.2231,83.2395,83.2149,83.2231,8840.0
2017-11-10 12:30:00,101.47,101.49,101.43,101.47,12786.0,83.2231,83.2395,83.1903,83.2231,12786.0
2017-11-10 12:40:00,101.47,101.49,101.44,101.46,8630.0,83.2231,83.2395,83.1985,83.2149,8630.0
2017-11-10 12:50:00,101.45,101.5,101.45,101.47,8635.0,83.2067,83.2477,83.2067,83.2231,8635.0
2017-11-10 13:00:00,101.43,101.45,101.42,101.45,19612.0,83.1903,83.2067,83.1821,83.2067,19612.0
2017-11-10 13:10:00,101.44,101.45,101.4,101.45,6552.0,83.1985,83.2067,83.1657,83.2067,6552.0
2017-11-10 13:20:00,101.43,101.5,101.43,101.49,18239.0,83.1903,83.2477,83.1903,83.2395,18239.0
2017-11-10 13:30:00,101.49,101.51,101.47,101.48,33841.0,83.2395,83.2559,83.2231,83.2313,33841.0
2017-11-10 13:40:00,101.47,101.48,101.43,101.44,32666.0,83.2231,83.2313,83.1903,83.1985,32666.0
2017-11-10 13:50:00,101.43,101.48,101.43,101.46,15638.0,83.1903,83.2313,83.1903,83.2149,15638.0
2017-11-10 14:00:00,101.5,101.52,101.48,101.5,37316.0,83.2477,83.2641,83.2313,83.2477,37316.0
2017-11-10 14:10:00,101.53,101.58,101.52,101.57,38037.0,83.2723,83.3133,83.2641,83.3051,38037.0
2017-11-10 14:20:00,101.58,101.59,101.57,101.57,19269.0,83.3133,83.3215,83.3051,83.3051,19269.0
2017-11-10 14:30:00,101.58,101.6,101.56,101.59,9052.0,83.3133,83.3297,83.2969,83.3215,9052.0
2017-11-10 14:40:00,101.59,101.6,101.57,101.58,9687.0,83.3215,83.3297,83.3051,83.3133,9687.0
2017-11-10 14:50:00,101.58,101.6,101.56,101.6,5294.0,83.3133,83.3297,83.2969,83.3297,5294.0
2017-11-10 15:00:00,101.6,101.61,101.57,101.58,18103.0,83.3297,83.3379,83.3051,83.3133,18103.0
2017-11-10 15:10:00,101.58,101.59,101.55,101.57,16277.0,83.3133,83.3215,83.2887,83.3051,16277.0
2017-11-10 15:20:00,101.55,101.6,101.55,101.58,7612.0,83.2887,83.3297,83.2887,83.3133,7612.0
2017-11-10 15:30:00,101.58,101.61,101.55,101.56,16213.0,83.3133,83.3379,83.2887,83.2969,16213.0
2017-11-10 15:40:00,101.57,101.6,101.54,101.58,13142.0,83.3051,83.3297,83.2805,83.3133,13142.0
2017-11-10 15:50:00,101.58,101.62,101.54,101.55,37605.0,83.3133,83.3461,83.2805,83.2887,37605.0
2017-11-13 09:30:00,101.33,101.33,101.25,101.32,29754.0,83.1083,83.1083,83.0427,83.1001,29754.0
2017-11-13 09:40:00,101.32,101.38,101.3,101.38,32427.0,83.1001,83.1493,83.0837,83.1493,32427.0
2017-11-13 09:50:00,101.36,101.46,101.34,101.46,5726.0,83.1329,83.2149,83.1165,83.2149,5726.0
2017-11-13 10:00:00,101.46,101.55,101.46,101.53,30431.0,83.2149,83.2887,83.2149,83.2723,30431.0
2017-11-13 10:10:00,101.56,101.61,101.54,101.55,25441.0,83.2969,83.3379,83.2805,83.2887,25441.0
2017-11-13 10:20:00,101.54,101.61,101.53,101.61,4508.0,83.2805,83.3379,83.2723,83.3379,4508.0
2017-11-13 10:30:00,101.61,101.62,101.53,101.53,15176.0,83.3379,83.3461,83.2723,83.2723,15176.0
2017-11-13 10:40:00,101.52,101.52,101.47,101.49,13681.0,83.2641,83.2641,83.2231,83.2395,13681.0
2017-11-13 10:50:00,101.49,101.52,101.48,101.51,21999.0,83.2395,83.2641,83.2313,83.2559,21999.0
2017-11-13 11:00:00,101.51,101.51,101.48,101.51,7896.0,83.2559,83.2559,83.2313,83.2559,7896.0
2017-11-13 11:10:00,101.51,101.56,101.49,101.56,21359.0,83.2559,83.2969,83.2395,83.2969,21359.0
2017-11-13 11:20:00,101.57,101.57,101.51,101.51,7017.0,83.3051,83.3051,83.2559,83.2559,7017.0
2017-11-13 11:30:00,101.5,101.54,101.48,101.5,7181.0,83.2477,83.2805,83.2313,83.2477,7181.0
2017-11-13 11:40:00,101.48,101.52,101.47,101.52,20460.0,83.2313,83.2641,83.2231,83.2641,20460.0
2017-11-13 11:50:00,101.51,101.57,101.51,101.57,3111.0,83.2559,83.3051,83.2559,83.3051,3111.0
2017-11-13 12:00:00,101.56,101.59,101.54,101.59,4746.0,83.2969,83.3215,83.2805,83.3215,4746.0
2017-11-13 12:10:00,101.61,101.61,101.55,101.55,4476.0,83.3379,83.3379,83.2887,83.2887,4476.0
2017-11-13 12:20:00,101.55,101.57,101.51,101.52,15229.0,83.2887,83.3051,83.2559,83.2641,15229.0
2017-11-13 12:30:00,101.51,101.54,101.51,101.53,1906.0,83.2559,83.2805,83.2559,83.2723,1906.0
2017-11-13 12:40:00,101.53,101.56,101.52,101.54,8659.0,83.2723,83.2969,83.2641,83.2805,8659.0
2017-11-13 12:50:00,101.55,101.57,101.54,101.57,13763.0,83.2887,83.3051,83.2805,83.3051,13763.0
2017-11-13 13:00:00,101.56,101.57,101.51,101.51,9001.0,83.2969,83.3051,83.2559,83.2559,9001.0
2017-11-13 13:10:00,101.52,101.55,101.5,101.55,5025.0,83.2641,83.2887,83.2477,83.2887,5025.0
2017-11-13 13:20:00,101.56,101.58,101.55,101.58,12668.0,83.2969,83.3133,83.2887,83.3133,12668.0
2017-11-13 13:30:00,101.57,101.59,101.56,101.58,1573.0,83.3051,83.3215,83.2969,83.3133,1573.0
2017-11-13 13:40:00,101.59,101.59,101.54,101.57,19753.0,83.3215,83.3215,83.2805,83.3051,19753.0
2017-11-13 13:50:00,101.57,101.63,101.56,101.61,18444.0,83.3051,83.3543,83.2969,83.3379,18444.0
2017-11-13 14:00:00,101.61,101.62,101.59,101.6,29082.0,83.3379,83.3461,83.3215,83.3297,29082.0
2017-11-13 14:10:00,101.59,101.65,101.59,101.64,22358.0,83.3215,83.3707,83.3215,83.3625,22358.0
2017-11-13 14:20:00,101.64,101.66,101.62,101.63,11664.0,83.3625,83.3789,83.3461,83.3543,11664.0
2017-11-13 14:30:00,101.63,101.64,101.6,101.64,23283.0,83.3543,83.3625,83.3297,83.3625,23283.0
2017-11-13 14:40:00,101.63,101.65,101.63,101.65,19583.0,83.3543,83.3707,83.3543,83.3707,19583.0
2017-11-13 14:50:00,101.65,101.65,101.61,101.62,6584.0,83.3707,83.3707,83.3379,83.3461,6584.0
2017-11-13 15:00:00,101.62,101.65,101.61,101.64,17076.0,83.3461,83.3707,83.3379,83.3625,17076.0
2017-11-13 15:10:00,101.65,101.67,101.64,101.66,7058.0,83.3707,83.3871,83.3625,83.3789,7058.0
2017-11-13 15:20:00,101.66,101.73,101.65,101.68,11348.0,83.3789,83.4363,83.3707,83.3953,11348.0
2017-11-13 15:30:00,101.68,101.7,101.64,101.65,20401.0,83.3953,83.4117,83.3625,83.3707,20401.0
2017-11-13 15:40:00,101.66,101.66,101.57,101.6,20196.0,83.3789,83.3789,83.3051,83.3297,20196.0
2017-11-13 15:50:00,101.6,101.68,101.6,101.65,44983.0,83.3297,83.3953,83.3297,83.3707,44983.0
2017-11-14 09:30:00,101.34,101.34,101.21,101.31,84966.0,83.1165,83.1165,83.0099,83.0919,84966.0
2017-11-14 09:40:00,101.33,101.39,101.3,101.3,52162.0,83.1083,83.1575,83.0837,83.0837,52162.0
2017-11-14 09:50:00,101.3,101.35,101.21,101.22,48038.0,83.0837,83.1247,83.0099,83.0181,48038.0
2017-11-14 10:00:00,101.21,101.21,100.94,101.06,52907.0,83.0099,83.0099,82.7884,82.8868,52907.0
2017-11-14 10:10:00,101.06,101.16,101.06,101.13,26041.0,82.8868,82.9688,82.8868,82.9442,26041.0
2017-11-14 10:20:00,101.13,101.18,101.08,101.11,31845.0,82.9442,82.9852,82.9032,82.9278,31845.0
2017-11-14 10:30:00,101.11,101.22,101.05,101.22,31245.0,82.9278,83.0181,82.8786,83.0181,31245.0
2017-11-14 10:40:00,101.22,101.39,101.21,101.37,45467.0,83.0181,83.1575,83.0099,83.1411,45467.0
2017-11-14 10:50:00,101.36,101.43,101.35,101.36,19072.0,83.1329,83.1903,83.1247,83.1329,19072.0
2017-11-14 11:00:00,101.36,101.37,101.28,101.33,28014.0,83.1329,83.1411,83.0673,83.1083,28014.0
2017-11-14 11:10:00,101.33,101.38,101.3,101.31,38646.0,83.1083,83.1493,83.0837,83.0919,38646.0
2017-11-14 11:20:00,101.3,101.32,101.26,101.28,26904.0,83.0837,83.1001,83.0509,83.0673,26904.0
2017-11-14 11:30:00,101.28,101.31,101.26,101.3,27582.0,83.0673,83.0919,83.0509,83.0837,27582.0
2017-11-14 11:40:00,101.3,101.33,101.23,101.28,35858.0,83.0837,83.1083,83.0263,83.0673,35858.0
2017-11-14 11:50:00,101.28,101.34,101.28,101.32,24574.0,83.0673,83.1165,83.0673,83.1001,24574.0
2017-11-14 12:00:00,101.31,101.35,101.3,101.3,25154.0,83.0919,83.1247,83.0837,83.0837,25154.0
2017-11-14 12:10:00,101.3,101.32,101.27,101.32,21069.0,83.0837,83.1001,83.0591,83.1001,21069.0
2017-11-14 12:20:00,101.32,101.35,101.28,101.32,32992.0,83.1001,83.1247,83.0673,83.1001,32992.0
2017-11-14 12:30:00,101.31,101.37,101.31,101.33,25023.0,83.0919,83.1411,83.0919,83.1083,25023.0
2017-11-14 12:40:00,101.33,101.34,101.26,101.27,19808.0,83.1083,83.1165,83.0509,83.0591,19808.0
2017-11-14 12:50:00,101.26,101.28,101.13,101.17,247918.0,83.0509,83.0673,82.9442,82.977,247918.0
2017-11-14 13:00:00,101.17,101.2,101.13,101.18,23809.0,82.977,83.0016,82.9442,82.9852,23809.0
2017-11-14 13:10:00,101.2,101.24,101.2,101.21,9880.0,83.0016,83.0345,83.0016,83.0099,9880.0
2017-11-14 13:20:00,101.2,101.24,101.2,101.23,21379.0,83.0016,83.0345,83.0016,83.0263,21379.0
2017-11-14 13:30:00,101.24,101.25,101.21,101.23,8252.0,83.0345,83.0427,83.0099,83.0263,8252.0
2017-11-14 13:40:00,101.25,101.33,101.24,101.31,25222.0,83.0427,83.1083,83.0345,83.0919,25222.0
2017-11-14 13:50:00,101.31,101.31,101.21,101.27,604556.0,83.0919,83.0919,83.0099,83.0591,604556.0
2017-11-14 14:00:00,101.26,101.3,101.23,101.29,419907.0,83.0509,83.0837,83.0263,83.0755,419907.0
2017-11-14 14:10:00,101.3,101.33,101.3,101.31,12985.0,83.0837,83.1083,83.0837,83.0919,12985.0
2017-11-14 14:20:00,101.32,101.33,101.27,101.31,24300.0,83.1001,83.1083,83.0591,83.0919,24300.0
2017-11-14 14:30:00,101.32,101.36,101.29,101.34,19551.0,83.1001,83.1329,83.0755,83.1165,19551.0
2017-11-14 14:40:00,101.34,101.39,101.33,101.34,13146.0,83.1165,83.1575,83.1083,83.1165,13146.0
2017-11-14 14:50:00,101.34,101.39,101.34,101.36,16300.0,83.1165,83.1575,83.1165,83.1329,16300.0
2017-11-14 15:00:00,101.36,101.41,101.34,101.34,13511.0,83.1329,83.1739,83.1165,83.1165,13511.0
2017-11-14 15:10:00,101.34,101.38,101.34,101.38,10673.0,83.1165,83.1493,83.1165,83.1493,10673.0
2017-11-14 15:20:00,101.38,101.38,101.33,101.33,20516.0,83.1493,83.1493,83.1083,83.1083,20516.0
2017-11-14 15:30:00,101.34,101.4,101.34,101.35,17547.0,83.1165,83.1657,83.1165,83.1247,17547.0
2017-11-14 15:40:00,101.33,101.36,101.27,101.35,103794.0,83.1083,83.1329,83.0591,83.1247,103794.0
2017-11-14 15:50:00,101.36,101.42,101.35,101.42,106979.0,83.1329,83.1821,83.1247,83.1821,106979.0
2017-11-15 09:30:00,100.95,100.95,100.67,100.67,42661.0,82.7966,82.7966,82.567,82.567,42661.0
2017-11-15 09:40:00,100.68,100.83,100.67,100.78,28821.0,82.5752,82.6982,82.567,82.6572,28821.0
2017-11-15 09:50:00,100.75,100.78,100.71,100.74,56869.0,82.6326,82.6572,82.5998,82.6244,56869.0
2017-11-15 10:00:00,100.73,100.93,100.71,100.88,32822.0,82.6162,82.7802,82.5998,82.7392,32822.0
2017-11-15 10:10:00,100.89,100.94,100.87,100.94,47030.0,82.7474,82.7884,82.731,82.7884,47030.0
2017-11-15 10:20:00,100.94,100.96,100.88,100.91,21961.0,82.7884,82.8048,82.7392,82.7638,21961.0
2017-11-15 10:30:00,100.89,101.01,100.83,101.01,17070.0,82.7474,82.8458,82.6982,82.8458,17070.0
2017-11-15 10:40:00,101.02,101.08,101.0,101.03,24001.0,82.854,82.9032,82.8376,82.8622,24001.0
2017-11-15 10:50:00,101.02,101.11,101.0,101.1,13551.0,82.854,82.9278,82.8376,82.9196,13551.0
2017-11-15 11:00:00,101.11,101.13,101.09,101.1,35984.0,82.9278,82.9442,82.9114,82.9196,35984.0
2017-11-15 11:10:00,101.11,101.16,101.1,101.16,23909.0,82.9278,82.9688,82.9196,82.9688,23909.0
2017-11-15 11:20:00,101.15,101.26,101.15,101.18,29835.0,82.9606,83.0509,82.9606,82.9852,29835.0
2017-11-15 11:30:00,101.19,101.21,101.15,101.15,22417.0,82.9934,83.0099,82.9606,82.9606,22417.0
2017-11-15 11:40:00,101.16,101.21,101.15,101.18,19648.0,82.9688,83.0099,82.9606,82.9852,19648.0
2017-11-15 11:50:00,101.18,101.21,101.18,101.19,20367.0,82.9852,83.0099,82.9852,82.9934,20367.0
2017-11-15 12:00:00,101.2,101.2,101.08,101.14,74242.0,83.0016,83.0016,82.9032,82.9524,74242.0
2017-11-15 12:10:00,101.13,101.16,101.11,101.15,24612.0,82.9442,82.9688,82.9278,82.9606,24612.0
2017-11-15 12:20:00,101.15,101.17,101.12,101.16,21935.0,82.9606,82.977,82.936,82.9688,21935.0
2017-11-15 12:30:00,101.16,101.18,101.16,101.18,16044.0,82.9688,82.9852,82.9688,82.9852,16044.0
2017-11-15 12:40:00,101.18,101.19,101.15,101.17,16915.0,82.9852,82.9934,82.9606,82.977,16915.0
2017-11-15 12:50:00,101.18,101.2,101.17,101.18,13704.0,82.9852,83.0016,82.977,82.9852,13704.0
2017-11-15 13:00:00,101.18,101.21,101.14,101.15,20287.0,82.9852,83.0099,82.9524,82.9606,20287.0
2017-11-15 13:10:00,101.14,101.18,101.13,101.17,31852.0,82.9524,82.9852,82.9442,82.977,31852.0
2017-11-15 13:20:00,101.17,101.17,101.1,101.11,21109.0,82.977,82.977,82.9196,82.9278,21109.0
2017-11-15 13:30:00,101.11,101.14,101.11,101.13,14294.0,82.9278,82.9524,82.9278,82.9442,14294.0
2017-11-15 13:40:00,101.13,101.18,101.12,101.13,39043.0,82.9442,82.9852,82.936,82.9442,39043.0
2017-11-15 13:50:00,101.13,101.13,101.03,101.05,342644.0,82.9442,82.9442,82.8622,82.8786,342644.0
2017-11-15 14:00:00,101.04,101.07,101.0,101.01,20143.0,82.8704,82.895,82.8376,82.8458,20143.0
2017-11-15 14:10:00,101.0,101.05,100.98,101.04,50427.0,82.8376,82.8786,82.8212,82.8704,50427.0
2017-11-15 14:20:00,101.04,101.09,101.02,101.06,21829.0,82.8704,82.9114,82.854,82.8868,21829.0
2017-11-15 14:30:00,101.07,101.1,101.06,101.08,23227.0,82.895,82.9196,82.8868,82.9032,23227.0
2017-11-15 14:40:00,101.08,101.13,101.08,101.11,35463.0,82.9032,82.9442,82.9032,82.9278,35463.0
2017-11-15 14:50:00,101.11,101.13,101.07,101.1,30967.0,82.9278,82.9442,82.895,82.9196,30967.0
2017-11-15 15:00:00,101.1,101.15,101.1,101.12,30072.0,82.9196,82.9606,82.9196,82.936,30072.0
2017-11-15 15:10:00,101.11,101.19,101.1,101.17,53909.0,82.9278,82.9934,82.9196,82.977,53909.0
2017-11-15 15:20:00,101.17,101.19,101.01,101.04,57686.0,82.977,82.9934,82.8458,82.8704,57686.0
2017-11-15 15:30:00,101.03,101.16,101.03,101.15,33130.0,82.8622,82.9688,82.8622,82.9606,33130.0
2017-11-15 15:40:00,101.14,101.14,101.06,101.08,28547.0,82.9524,82.9524,82.8868,82.9032,28547.0
2017-11-15 15:50:00,101.08,101.08,100.97,101.0,42097.0,82.9032,82.9032,82.813,82.8376,42097.0
2017-11-16 09:30:00,101.46,101.52,101.36,101.41,54903.0,83.2149,83.2641,83.1329,83.1739,54903.0
2017-11-16 09:40:00,101.41,101.45,101.4,101.43,45523.0,83.1739,83.2067,83.1657,83.1903,45523.0
2017-11-16 09:50:00,101.43,101.44,101.38,101.41,41236.0,83.1903,83.1985,83.1493,83.1739,41236.0
2017-11-16 10:00:00,101.41,101.53,101.41,101.49,66730.0,83.1739,83.2723,83.1739,83.2395,66730.0
2017-11-16 10:10:00,101.49,101.58,101.47,101.55,21854.0,83.2395,83.3133,83.2231,83.2887,21854.0
2017-11-16 10:20:00,101.54,101.55,101.52,101.52,38428.0,83.2805,83.2887,83.2641,83.2641,38428.0
2017-11-16 10:30:00,101.52,101.59,101.51,101.58,17740.0,83.2641,83.3215,83.2559,83.3133,17740.0
2017-11-16 10:40:00,101.57,101.68,101.57,101.65,37496.0,83.3051,83.3953,83.3051,83.3707,37496.0
2017-11-16 10:50:00,101.65,101.7,101.63,101.65,49200.0,83.3707,83.4117,83.3543,83.3707,49200.0
2017-11-16 11:00:00,101.66,101.7,101.64,101.67,36894.0,83.3789,83.4117,83.3625,83.3871,36894.0
2017-11-16 11:10:00,101.66,101.68,101.63,101.66,64513.0,83.3789,83.3953,83.3543,83.3789,64513.0
2017-11-16 11:20:00,101.66,101.66,101.57,101.59,36899.0,83.3789,83.3789,83.3051,83.3215,36899.0
2017-11-16 11:30:00,101.57,101.61,101.55,101.6,20396.0,83.3051,83.3379,83.2887,83.3297,20396.0
2017-11-16 11:40:00,101.59,101.63,101.58,101.63,19835.0,83.3215,83.3543,83.3133,83.3543,19835.0
2017-11-16 11:50:00,101.63,101.68,101.62,101.68,28418.0,83.3543,83.3953,83.3461,83.3953,28418.0
2017-11-16 12:00:00,101.68,101.7,101.67,101.69,15054.0,83.3953,83.4117,83.3871,83.4035,15054.0
2017-11-16 12:10:00,101.68,101.7,101.67,101.69,20809.0,83.3953,83.4117,83.3871,83.4035,20809.0
2017-11-16 12:20:00,101.69,101.76,101.67,101.75,24284.0,83.4035,83.4609,83.3871,83.4527,24284.0
2017-11-16 12:30:00,101.76,101.79,101.74,101.75,34585.0,83.4609,83.4856,83.4445,83.4527,34585.0
2017-11-16 12:40:00,101.74,101.75,101.71,101.75,15034.0,83.4445,83.4527,83.4199,83.4527,15034.0
2017-11-16 12:50:00,101.75,101.78,101.74,101.75,14355.0,83.4527,83.4774,83.4445,83.4527,14355.0
2017-11-16 13:00:00,101.75,101.81,101.74,101.8,21700.0,83.4527,83.502,83.4445,83.4938,21700.0
2017-11-16 13:10:00,101.8,101.82,101.77,101.79,24022.0,83.4938,83.5102,83.4691,83.4856,24022.0
2017-11-16 13:20:00,101.79,101.8,101.72,101.73,18543.0,83.4856,83.4938,83.4281,83.4363,18543.0
2017-11-16 13:30:00,101.74,101.78,101.74,101.76,36283.0,83.4445,83.4774,83.4445,83.4609,36283.0
2017-11-16 13:40:00,101.76,101.77,101.74,101.76,28306.0,83.4609,83.4691,83.4445,83.4609,28306.0
2017-11-16 13:50:00,101.76,101.79,101.76,101.78,39858.0,83.4609,83.4856,83.4609,83.4774,39858.0
2017-11-16 14:00:00,101.78,101.84,101.78,101.83,25426.0,83.4774,83.5266,83.4774,83.5184,25426.0
2017-11-16 14:10:00,101.83,101.89,101.83,101.86,42245.0,83.5184,83.5676,83.5184,83.543,42245.0
2017-11-16 14:20:00,101.85,101.87,101.82,101.82,32210.0,83.5348,83.5512,83.5102,83.5102,32210.0
2017-11-16 14:30:00,101.82,101.88,101.81,101.88,34503.0,83.5102,83.5594,83.502,83.5594,34503.0
2017-11-16 14:40:00,101.89,101.89,101.83,101.85,23942.0,83.5676,83.5676,83.5184,83.5348,23942.0
2017-11-16 14:50:00,101.84,101.85,101.78,101.8,36722.0,83.5266,83.5348,83.4774,83.4938,36722.0
2017-11-16 15:00:00,101.79,101.79,101.76,101.78,23246.0,83.4856,83.4856,83.4609,83.4774,23246.0
2017-11-16 15:10:00,101.78,101.79,101.74,101.76,12912.0,83.4774,83.4856,83.4445,83.4609,12912.0
2017-11-16 15:20:00,101.76,101.79,101.74,101.78,12038.0,83.4609,83.4856,83.4445,83.4774,12038.0
2017-11-16 15:30:00,101.77,101.78,101.72,101.74,20701.0,83.4691,83.4774,83.4281,83.4445,20701.0
2017-11-16 15:40:00,101.74,101.77,101.68,101.7,41823.0,83.4445,83.4691,83.3953,83.4117,41823.0
2017-11-16 15:50:00,101.7,101.72,101.67,101.7,29231.0,83.4117,83.4281,83.3871,83.4117,29231.0
2017-11-17 09:30:00,101.45,101.58,101.41,101.57,79472.0,83.2067,83.3133,83.1739,83.3051,79472.0
2017-11-17 09:40:00,101.56,101.57,101.43,101.54,32419.0,83.2969,83.3051,83.1903,83.2805,32419.0
2017-11-17 09:50:00,101.54,101.6,101.54,101.59,49500.0,83.2805,83.3297,83.2805,83.3215,49500.0
2017-11-17 10:00:00,101.59,101.66,101.54,101.63,60236.0,83.3215,83.3789,83.2805,83.3543,60236.0
2017-11-17 10:10:00,101.62,101.62,101.49,101.55,61010.0,83.3461,83.3461,83.2395,83.2887,61010.0
2017-11-17 10:20:00,101.55,101.6,101.52,101.56,62206.0,83.2887,83.3297,83.2641,83.2969,62206.0
2017-11-17 10:30:00,101.57,101.57,101.5,101.54,44789.0,83.3051,83.3051,83.2477,83.2805,44789.0
2017-11-17 10:40:00,101.54,101.56,101.52,101.55,43260.0,83.2805,83.2969,83.2641,83.2887,43260.0
2017-11-17 10:50:00,101.55,101.61,101.54,101.57,70523.0,83.2887,83.3379,83.2805,83.3051,70523.0
2017-11-17 11:00:00,101.57,101.58,101.51,101.51,42062.0,83.3051,83.3133,83.2559,83.2559,42062.0
2017-11-17 11:10:00,101.52,101.54,101.47,101.52,45618.0,83.2641,83.2805,83.2231,83.2641,45618.0
2017-11-17 11:20:00,101.53,101.56,101.5,101.54,42430.0,83.2723,83.2969,83.2477,83.2805,42430.0
2017-11-17 11:30:00,101.54,101.55,101.5,101.52,64327.0,83.2805,83.2887,83.2477,83.2641,64327.0
2017-11-17 11:40:00,101.52,101.62,101.51,101.6,47651.0,83.2641,83.3461,83.2559,83.3297,47651.0
2017-11-17 11:50:00,101.6,101.6,101.56,101.6,46552.0,83.3297,83.3297,83.2969,83.3297,46552.0
2017-11-17 12:00:00,101.6,101.6,101.54,101.59,43874.0,83.3297,83.3297,83.2805,83.3215,43874.0
2017-11-17 12:10:00,101.58,101.64,101.57,101.63,44469.0,83.3133,83.3625,83.3051,83.3543,44469.0
2017-11-17 12:20:00,101.64,101.65,101.61,101.65,45208.0,83.3625,83.3707,83.3379,83.3707,45208.0
2017-11-17 12:30:00,101.66,101.66,101.6,101.66,36810.0,83.3789,83.3789,83.3297,83.3789,36810.0
2017-11-17 12:40:00,101.66,101.66,101.6,101.61,29325.0,83.3789,83.3789,83.3297,83.3379,29325.0
2017-11-17 12:50:00,101.62,101.65,101.6,101.64,34411.0,83.3461,83.3707,83.3297,83.3625,34411.0
2017-11-17 13:00:00,101.64,101.65,101.58,101.58,29900.0,83.3625,83.3707,83.3133,83.3133,29900.0
2017-11-17 13:10:00,101.59,101.62,101.58,101.58,21934.0,83.3215,83.3461,83.3133,83.3133,21934.0
2017-11-17 13:20:00,101.58,101.59,101.55,101.59,18058.0,83.3133,83.3215,83.2887,83.3215,18058.0
2017-11-17 13:30:00,101.58,101.64,101.57,101.64,51057.0,83.3133,83.3625,83.3051,83.3625,51057.0
2017-11-17 13:40:00,101.64,101.64,101.61,101.63,27576.0,83.3625,83.3625,83.3379,83.3543,27576.0
2017-11-17 13:50:00,101.62,101.64,101.62,101.63,42049.0,83.3461,83.3625,83.3461,83.3543,42049.0
2017-11-17 14:00:00,101.62,101.65,101.61,101.64,23022.0,83.3461,83.3707,83.3379,83.3625,23022.0
2017-11-17 14:10:00,101.65,101.67,101.61,101.62,42037.0,83.3707,83.3871,83.3379,83.3461,42037.0
2017-11-17 14:20:00,101.62,101.63,101.6,101.62,19930.0,83.3461,83.3543,83.3297,83.3461,19930.0
2017-11-17 14:30:00,101.62,101.63,101.58,101.59,24855.0,83.3461,83.3543,83.3133,83.3215,24855.0
2017-11-17 14:40:00,101.58,101.62,101.57,101.6,35596.0,83.3133,83.3461,83.3051,83.3297,35596.0
2017-11-17 14:50:00,101.6,101.65,101.6,101.64,21064.0,83.3297,83.3707,83.3297,83.3625,21064.0
2017-11-17 15:00:00,101.64,101.65,101.6,101.62,46751.0,83.3625,83.3707,83.3297,83.3461,46751.0
2017-11-17 15:10:00,101.63,101.63,101.56,101.58,14099.0,83.3543,83.3543,83.2969,83.3133,14099.0
2017-11-17 15:20:00,101.58,101.58,101.55,101.55,16697.0,83.3133,83.3133,83.2887,83.2887,16697.0
2017-11-17 15:30:00,101.54,101.59,101.54,101.59,14596.0,83.2805,83.3215,83.2805,83.3215,14596.0
2017-11-17 15:40:00,101.6,101.6,101.49,101.52,37036.0,83.3297,83.3297,83.2395,83.2641,37036.0
2017-11-17 15:50:00,101.53,101.58,101.5,101.51,29112.0,83.2723,83.3133,83.2477,83.2559,29112.0
2017-11-20 09:30:00,101.6,101.62,101.49,101.55,56342.0,83.3297,83.3461,83.2395,83.2887,56342.0
2017-11-20 09:40:00,101.57,101.58,101.47,101.49,4928.0,83.3051,83.3133,83.2231,83.2395,4928.0
2017-11-20 09:50:00,101.52,101.55,101.44,101.55,7117.0,83.2641,83.2887,83.1985,83.2887,7117.0
2017-11-20 10:00:00,101.55,101.56,101.49,101.53,9612.0,83.2887,83.2969,83.2395,83.2723,9612.0
2017-11-20 10:10:00,101.55,101.57,101.51,101.54,14295.0,83.2887,83.3051,83.2559,83.2805,14295.0
2017-11-20 10:20:00,101.58,101.64,101.56,101.62,38443.0,83.3133,83.3625,83.2969,83.3461,38443.0
2017-11-20 10:30:00,101.61,101.63,101.6,101.62,28620.0,83.3379,83.3543,83.3297,83.3461,28620.0
2017-11-20 10:40:00,101.61,101.64,101.6,101.63,11207.0,83.3379,83.3625,83.3297,83.3543,11207.0
2017-11-20 10:50:00,101.65,101.68,101.64,101.67,18298.0,83.3707,83.3953,83.3625,83.3871,18298.0
2017-11-20 11:00:00,101.68,101.68,101.63,101.65,5262.0,83.3953,83.3953,83.3543,83.3707,5262.0
2017-11-20 11:10:00,101.68,101.7,101.65,101.66,10846.0,83.3953,83.4117,83.3707,83.3789,10846.0
2017-11-20 11:20:00,101.67,101.69,101.64,101.64,12593.0,83.3871,83.4035,83.3625,83.3625,12593.0
2017-11-20 11:30:00,101.65,101.66,101.64,101.65,33946.0,83.3707,83.3789,83.3625,83.3707,33946.0
2017-11-20 11:40:00,101.65,101.69,101.65,101.67,33045.0,83.3707,83.4035,83.3707,83.3871,33045.0
2017-11-20 11:50:00,101.67,101.69,101.66,101.67,10730.0,83.3871,83.4035,83.3789,83.3871,10730.0
2017-11-20 12:00:00,101.69,101.7,101.67,101.68,29553.0,83.4035,83.4117,83.3871,83.3953,29553.0
2017-11-20 12:10:00,101.67,101.68,101.64,101.65,7252.0,83.3871,83.3953,83.3625,83.3707,7252.0
2017-11-20 12:20:00,101.65,101.65,101.61,101.65,16218.0,83.3707,83.3707,83.3379,83.3707,16218.0
2017-11-20 12:30:00,101.65,101.68,101.63,101.67,7194.0,83.3707,83.3953,83.3543,83.3871,7194.0
2017-11-20 12:40:00,101.69,101.7,101.67,101.7,6592.0,83.4035,83.4117,83.3871,83.4117,6592.0
2017-11-20 12:50:00,101.7,101.71,101.69,101.7,4416.0,83.4117,83.4199,83.4035,83.4117,4416.0
2017-11-20 13:00:00,101.7,101.72,101.69,101.69,30235.0,83.4117,83.4281,83.4035,83.4035,30235.0
2017-11-20 13:10:00,101.7,101.75,101.69,101.74,16533.0,83.4117,83.4527,83.4035,83.4445,16533.0
2017-11-20 13:20:00,101.74,101.77,101.73,101.76,13384.0,83.4445,83.4691,83.4363,83.4609,13384.0
2017-11-20 13:30:00,101.76,101.77,101.72,101.74,32194.0,83.4609,83.4691,83.4281,83.4445,32194.0
2017-11-20 13:40:00,101.74,101.75,101.73,101.75,29061.0,83.4445,83.4527,83.4363,83.4527,29061.0
2017-11-20 13:50:00,101.75,101.79,101.74,101.79,28305.0,83.4527,83.4856,83.4445,83.4856,28305.0
2017-11-20 14:00:00,101.78,101.8,101.75,101.79,15227.0,83.4774,83.4938,83.4527,83.4856,15227.0
2017-11-20 14:10:00,101.8,101.81,101.77,101.8,8814.0,83.4938,83.502,83.4691,83.4938,8814.0
2017-11-20 14:20:00,101.81,101.81,101.77,101.81,23262.0,83.502,83.502,83.4691,83.502,23262.0
2017-11-20 14:30:00,101.8,101.82,101.79,101.82,16311.0,83.4938,83.5102,83.4856,83.5102,16311.0
2017-11-20 14:40:00,101.83,101.83,101.78,101.79,23494.0,83.5184,83.5184,83.4774,83.4856,23494.0
2017-11-20 14:50:00,101.79,101.81,101.77,101.79,13142.0,83.4856,83.502,83.4691,83.4856,13142.0
2017-11-20 15:00:00,101.79,101.82,101.77,101.77,10640.0,83.4856,83.5102,83.4691,83.4691,10640.0
2017-11-20 15:10:00,101.77,101.78,101.72,101.74,17466.0,83.4691,83.4774,83.4281,83.4445,17466.0
2017-11-20 15:20:00,101.73,101.74,101.7,101.73,28438.0,83.4363,83.4445,83.4117,83.4363,28438.0
2017-11-20 15:30:00,101.72,101.73,101.68,101.72,21476.0,83.4281,83.4363,83.3953,83.4281,21476.0
2017-11-20 15:40:00,101.72,101.72,101.69,101.7,36815.0,83.4281,83.4281,83.4035,83.4117,36815.0
2017-11-20 15:50:00,101.71,101.75,101.69,101.73,20771.0,83.4199,83.4527,83.4035,83.4363,20771.0
2017-11-21 09:30:00,102.1,102.12,102.0,102.11,75220.0,83.7398,83.7562,83.6578,83.748,75220.0
2017-11-21 09:40:00,102.12,102.19,102.12,102.18,5674.0,83.7562,83.8136,83.7562,83.8054,5674.0
2017-11-21 09:50:00,102.18,102.21,102.1,102.11,11917.0,83.8054,83.83,83.7398,83.748,11917.0
2017-11-21 10:00:00,102.13,102.13,102.1,102.13,16160.0,83.7644,83.7644,83.7398,83.7644,16160.0
2017-11-21 10:10:00,102.12,102.22,102.1,102.18,14413.0,83.7562,83.8382,83.7398,83.8054,14413.0
2017-11-21 10:20:00,102.2,102.22,102.18,102.2,7770.0,83.8218,83.8382,83.8054,83.8218,7770.0
2017-11-21 10:30:00,102.22,102.25,102.2,102.23,9908.0,83.8382,83.8628,83.8218,83.8464,9908.0
2017-11-21 10:40:00,102.24,102.27,102.23,102.27,19986.0,83.8546,83.8792,83.8464,83.8792,19986.0
2017-11-21 10:50:00,102.26,102.28,102.24,102.25,21730.0,83.871,83.8874,83.8546,83.8628,21730.0
2017-11-21 11:00:00,102.26,102.28,102.24,102.25,12148.0,83.871,83.8874,83.8546,83.8628,12148.0
2017-11-21 11:10:00,102.26,102.27,102.18,102.19,18639.0,83.871,83.8792,83.8054,83.8136,18639.0
2017-11-21 11:20:00,102.2,102.2,102.16,102.16,23500.0,83.8218,83.8218,83.789,83.789,23500.0
2017-11-21 11:30:00,102.17,102.23,102.17,102.22,16032.0,83.7972,83.8464,83.7972,83.8382,16032.0
2017-11-21 11:40:00,102.21,102.21,102.18,102.2,4773.0,83.83,83.83,83.8054,83.8218,4773.0
2017-11-21 11:50:00,102.19,102.23,102.18,102.2,3943.0,83.8136,83.8464,83.8054,83.8218,3943.0
2017-11-21 12:00:00,102.22,102.23,102.2,102.21,8705.0,83.8382,83.8464,83.8218,83.83,8705.0
2017-11-21 12:10:00,102.21,102.24,102.21,102.23,8018.0,83.83,83.8546,83.83,83.8464,8018.0
2017-11-21 12:20:00,102.23,102.23,102.2,102.2,10718.0,83.8464,83.8464,83.8218,83.8218,10718.0
2017-11-21 12:30:00,102.21,102.24,102.2,102.24,10647.0,83.83,83.8546,83.8218,83.8546,10647.0
2017-11-21 12:40:00,102.22,102.23,102.19,102.2,13846.0,83.8382,83.8464,83.8136,83.8218,13846.0
2017-11-21 12:50:00,102.19,102.23,102.18,102.21,16290.0,83.8136,83.8464,83.8054,83.83,16290.0
2017-11-21 13:00:00,102.22,102.24,102.2,102.21,7393.0,83.8382,83.8546,83.8218,83.83,7393.0
2017-11-21 13:10:00,102.2,102.22,102.18,102.19,8051.0,83.8218,83.8382,83.8054,83.8136,8051.0
2017-11-21 13:20:00,102.19,102.21,102.19,102.21,11897.0,83.8136,83.83,83.8136,83.83,11897.0
2017-11-21 13:30:00,102.2,102.24,102.2,102.23,27078.0,83.8218,83.8546,83.8218,83.8464,27078.0
2017-11-21 13:40:00,102.23,102.26,102.23,102.24,13063.0,83.8464,83.871,83.8464,83.8546,13063.0
2017-11-21 13:50:00,102.25,102.27,102.2,102.2,23180.0,83.8628,83.8792,83.8218,83.8218,23180.0
2017-11-21 14:00:00,102.2,102.2,102.16,102.18,35394.0,83.8218,83.8218,83.789,83.8054,35394.0
2017-11-21 14:10:00,102.19,102.22,102.18,102.2,21633.0,83.8136,83.8382,83.8054,83.8218,21633.0
2017-11-21 14:20:00,102.19,102.22,102.18,102.2,19923.0,83.8136,83.8382,83.8054,83.8218,19923.0
2017-11-21 14:30:00,102.21,102.21,102.18,102.2,9666.0,83.83,83.83,83.8054,83.8218,9666.0
2017-11-21 14:40:00,102.2,102.22,102.18,102.2,15814.0,83.8218,83.8382,83.8054,83.8218,15814.0
2017-11-21 14:50:00,102.2,102.22,102.19,102.22,9450.0,83.8218,83.8382,83.8136,83.8382,9450.0
2017-11-21 15:00:00,102.23,102.23,102.18,102.18,18821.0,83.8464,83.8464,83.8054,83.8054,18821.0
2017-11-21 15:10:00,102.17,102.18,102.14,102.14,19286.0,83.7972,83.8054,83.7726,83.7726,19286.0
2017-11-21 15:20:00,102.16,102.18,102.13,102.18,12677.0,83.789,83.8054,83.7644,83.8054,12677.0
2017-11-21 15:30:00,102.18,102.21,102.14,102.17,20161.0,83.8054,83.83,83.7726,83.7972,20161.0
2017-11-21 15:40:00,102.16,102.19,102.14,102.16,15992.0,83.789,83.8136,83.7726,83.789,15992.0
2017-11-21 15:50:00,102.16,102.18,102.12,102.17,38685.0,83.789,83.8054,83.7562,83.7972,38685.0
2017-11-22 09:30:00,102.2,102.24,102.1,102.14,61139.0,83.8218,83.8546,83.7398,83.7726,61139.0
2017-11-22 09:40:00,102.14,102.22,102.14,102.22,11805.0,83.7726,83.8382,83.7726,83.8382,11805.0
2017-11-22 09:50:00,102.2,102.24,102.19,102.21,24550.0,83.8218,83.8546,83.8136,83.83,24550.0
2017-11-22 10:00:00,102.2,102.22,102.18,102.21,10297.0,83.8218,83.8382,83.8054,83.83,10297.0
2017-11-22 10:10:00,102.2,102.21,102.14,102.18,33126.0,83.8218,83.83,83.7726,83.8054,33126.0
2017-11-22 10:20:00,102.16,102.16,102.11,102.12,12642.0,83.789,83.789,83.748,83.7562,12642.0
2017-11-22 10:30:00,102.11,102.11,102.05,102.1,9095.0,83.748,83.748,83.6988,83.7398,9095.0
2017-11-22 10:40:00,102.11,102.13,102.09,102.11,13993.0,83.748,83.7644,83.7316,83.748,13993.0
2017-11-22 10:50:00,102.11,102.15,102.1,102.15,24262.0,83.748,83.7808,83.7398,83.7808,24262.0
2017-11-22 11:00:00,102.16,102.16,102.12,102.15,11854.0,83.789,83.789,83.7562,83.7808,11854.0
2017-11-22 11:10:00,102.15,102.15,102.07,102.07,8045.0,83.7808,83.7808,83.7152,83.7152,8045.0
2017-11-22 11:20:00,102.08,102.08,102.03,102.05,20377.0,83.7234,83.7234,83.6824,83.6988,20377.0
2017-11-22 11:30:00,102.06,102.09,102.05,102.08,12131.0,83.707,83.7316,83.6988,83.7234,12131.0
2017-11-22 11:40:00,102.07,102.07,102.04,102.05,18313.0,83.7152,83.7152,83.6906,83.6988,18313.0
2017-11-22 11:50:00,102.05,102.08,102.03,102.06,9983.0,83.6988,83.7234,83.6824,83.707,9983.0
2017-11-22 12:00:00,102.06,102.08,102.05,102.07,8302.0,83.707,83.7234,83.6988,83.7152,8302.0
2017-11-22 12:10:00,102.06,102.07,102.02,102.02,9174.0,83.707,83.7152,83.6742,83.6742,9174.0
2017-11-22 12:20:00,102.01,102.06,102.0,102.05,23259.0,83.666,83.707,83.6578,83.6988,23259.0
2017-11-22 12:30:00,102.04,102.04,102.01,102.03,12879.0,83.6906,83.6906,83.666,83.6824,12879.0
2017-11-22 12:40:00,102.04,102.04,102.01,102.03,198308.0,83.6906,83.6906,83.666,83.6824,198308.0
2017-11-22 12:50:00,102.04,102.09,102.01,102.08,199327.0,83.6906,83.7316,83.666,83.7234,199327.0
2017-11-22 13:00:00,102.07,102.08,102.05,102.05,13818.0,83.7152,83.7234,83.6988,83.6988,13818.0
2017-11-22 13:10:00,102.06,102.06,102.02,102.02,9463.0,83.707,83.707,83.6742,83.6742,9463.0
2017-11-22 13:20:00,102.02,102.07,102.0,102.06,30127.0,83.6742,83.7152,83.6578,83.707,30127.0
2017-11-22 13:30:00,102.06,102.08,102.06,102.08,12016.0,83.707,83.7234,83.707,83.7234,12016.0
2017-11-22 13:40:00,102.06,102.08,102.05,102.08,9709.0,83.707,83.7234,83.6988,83.7234,9709.0
2017-11-22 13:50:00,102.06,102.09,102.05,102.07,10974.0,83.707,83.7316,83.6988,83.7152,10974.0
2017-11-22 14:00:00,102.09,102.11,102.07,102.11,17475.0,83.7316,83.748,83.7152,83.748,17475.0
2017-11-22 14:10:00,102.09,102.13,102.07,102.08,17574.0,83.7316,83.7644,83.7152,83.7234,17574.0
2017-11-22 14:20:00,102.08,102.1,102.05,102.06,68639.0,83.7234,83.7398,83.6988,83.707,68639.0
2017-11-22 14:30:00,102.07,102.11,102.06,102.11,20290.0,83.7152,83.748,83.707,83.748,20290.0
2017-11-22 14:40:00,102.1,102.12,102.08,102.08,33954.0,83.7398,83.7562,83.7234,83.7234,33954.0
2017-11-22 14:50:00,102.09,102.1,102.06,102.07,11934.0,83.7316,83.7398,83.707,83.7152,11934.0
2017-11-22 15:00:00,102.07,102.08,102.05,102.06,9616.0,83.7152,83.7234,83.6988,83.707,9616.0
2017-11-22 15:10:00,102.06,102.1,102.06,102.1,7807.0,83.707,83.7398,83.707,83.7398,7807.0
2017-11-22 15:20:00,102.11,102.12,102.1,102.12,12640.0,83.748,83.7562,83.7398,83.7562,12640.0
2017-11-22 15:30:00,102.12,102.14,102.09,102.14,25248.0,83.7562,83.7726,83.7316,83.7726,25248.0
2017-11-22 15:40:00,102.14,102.14,102.1,102.1,22176.0,83.7726,83.7726,83.7398,83.7398,22176.0
2017-11-22 15:50:00,102.11,102.11,102.03,102.03,22269.0,83.748,83.748,83.6824,83.6824,22269.0
2017-11-24 09:30:00,102.3,102.34,102.22,102.23,89445.0,83.9038,83.9366,83.8382,83.8464,89445.0
2017-11-24 09:40:00,102.21,102.22,102.17,102.21,5907.0,83.83,83.8382,83.7972,83.83,5907.0
2017-11-24 09:50:00,102.22,102.22,102.16,102.19,14462.0,83.8382,83.8382,83.789,83.8136,14462.0
2017-11-24 10:00:00,102.18,102.19,102.14,102.17,5534.0,83.8054,83.8136,83.7726,83.7972,5534.0
2017-11-24 10:10:00,102.18,102.2,102.17,102.2,24958.0,83.8054,83.8218,83.7972,83.8218,24958.0
2017-11-24 10:20:00,102.2,102.2,102.16,102.2,10356.0,83.8218,83.8218,83.789,83.8218,10356.0
2017-11-24 10:30:00,102.2,102.21,102.18,102.19,5755.0,83.8218,83.83,83.8054,83.8136,5755.0
2017-11-24 10:40:00,102.19,102.2,102.17,102.18,16332.0,83.8136,83.8218,83.7972,83.8054,16332.0
2017-11-24 10:50:00,102.18,102.2,102.17,102.19,4862.0,83.8054,83.8218,83.7972,83.8136,4862.0
2017-11-24 11:00:00,102.21,102.22,102.19,102.21,15492.0,83.83,83.8382,83.8136,83.83,15492.0
2017-11-24 11:10:00,102.22,102.23,102.2,102.22,12852.0,83.8382,83.8464,83.8218,83.8382,12852.0
2017-11-24 11:20:00,102.23,102.23,102.2,102.2,9505.0,83.8464,83.8464,83.8218,83.8218,9505.0
2017-11-24 11:30:00,102.21,102.22,102.18,102.22,48784.0,83.83,83.8382,83.8054,83.8382,48784.0
2017-11-24 11:40:00,102.21,102.23,102.2,102.22,6546.0,83.83,83.8464,83.8218,83.8382,6546.0
2017-11-24 11:50:00,102.2,102.22,102.19,102.21,10853.0,83.8218,83.8382,83.8136,83.83,10853.0
2017-11-24 12:00:00,102.21,102.24,102.2,102.22,11641.0,83.83,83.8546,83.8218,83.8382,11641.0
2017-11-24 12:10:00,102.21,102.23,102.2,102.22,8681.0,83.83,83.8464,83.8218,83.8382,8681.0
2017-11-24 12:20:00,102.21,102.22,102.2,102.21,6192.0,83.83,83.8382,83.8218,83.83,6192.0
2017-11-24 12:30:00,102.21,102.24,102.2,102.22,23758.0,83.83,83.8546,83.8218,83.8382,23758.0
2017-11-24 12:40:00,102.23,102.23,102.17,102.18,10197.0,83.8464,83.8464,83.7972,83.8054,10197.0
2017-11-24 12:50:00,102.2,102.2,102.11,102.15,18239.0,83.8218,83.8218,83.748,83.7808,18239.0
2017-11-27 09:30:00,102.2,102.24,102.1,102.24,42278.0,83.8218,83.8546,83.7398,83.8546,42278.0
2017-11-27 09:40:00,102.25,102.35,102.25,102.33,6556.0,83.8628,83.9448,83.8628,83.9284,6556.0
2017-11-27 09:50:00,102.34,102.34,102.29,102.3,8187.0,83.9366,83.9366,83.8956,83.9038,8187.0
2017-11-27 10:00:00,102.29,102.29,102.21,102.22,35688.0,83.8956,83.8956,83.83,83.8382,35688.0
2017-11-27 10:10:00,102.24,102.29,102.23,102.29,27443.0,83.8546,83.8956,83.8464,83.8956,27443.0
2017-11-27 10:20:00,102.29,102.29,102.24,102.26,20481.0,83.8956,83.8956,83.8546,83.871,20481.0
2017-11-27 10:30:00,102.27,102.27,102.24,102.27,9115.0,83.8792,83.8792,83.8546,83.8792,9115.0
2017-11-27 10:40:00,102.28,102.3,102.26,102.27,10464.0,83.8874,83.9038,83.871,83.8792,10464.0
2017-11-27 10:50:00,102.28,102.29,102.26,102.28,4298.0,83.8874,83.8956,83.871,83.8874,4298.0
2017-11-27 11:00:00,102.28,102.3,102.27,102.29,7902.0,83.8874,83.9038,83.8792,83.8956,7902.0
2017-11-27 11:10:00,102.29,102.29,102.19,102.19,11843.0,83.8956,83.8956,83.8136,83.8136,11843.0
2017-11-27 11:20:00,102.19,102.21,102.14,102.17,10990.0,83.8136,83.83,83.7726,83.7972,10990.0
2017-11-27 11:30:00,102.17,102.2,102.11,102.12,16880.0,83.7972,83.8218,83.748,83.7562,16880.0
2017-11-27 11:40:00,102.12,102.2,102.12,102.19,5635.0,83.7562,83.8218,83.7562,83.8136,5635.0
2017-11-27 11:50:00,102.2,102.21,102.19,102.21,24470.0,83.8218,83.83,83.8136,83.83,24470.0
2017-11-27 12:00:00,102.21,102.21,102.17,102.17,11439.0,83.83,83.83,83.7972,83.7972,11439.0
2017-11-27 12:10:00,102.17,102.19,102.17,102.17,4683.0,83.7972,83.8136,83.7972,83.7972,4683.0
2017-11-27 12:20:00,102.17,102.2,102.16,102.18,12639.0,83.7972,83.8218,83.789,83.8054,12639.0
2017-11-27 12:30:00,102.18,102.2,102.17,102.19,5209.0,83.8054,83.8218,83.7972,83.8136,5209.0
2017-11-27 12:40:00,102.17,102.18,102.15,102.15,6526.0,83.7972,83.8054,83.7808,83.7808,6526.0
2017-11-27 12:50:00,102.16,102.2,102.16,102.19,8626.0,83.789,83.8218,83.789,83.8136,8626.0
2017-11-27 13:00:00,102.19,102.22,102.17,102.21,472706.0,83.8136,83.8382,83.7972,83.83,472706.0
2017-11-27 13:10:00,102.21,102.22,102.19,102.2,4934.0,83.83,83.8382,83.8136,83.8218,4934.0
2017-11-27 13:20:00,102.2,102.2,102.16,102.17,323052.0,83.8218,83.8218,83.789,83.7972,323052.0
2017-11-27 13:30:00,102.18,102.18,102.14,102.16,50688.0,83.8054,83.8054,83.7726,83.789,50688.0
2017-11-27 13:40:00,102.15,102.17,102.14,102.15,52869.0,83.7808,83.7972,83.7726,83.7808,52869.0
2017-11-27 13:50:00,102.16,102.21,102.16,102.2,32483.0,83.789,83.83,83.789,83.8218,32483.0
2017-11-27 14:00:00,102.2,102.2,102.17,102.17,6257.0,83.8218,83.8218,83.7972,83.7972,6257.0
2017-11-27 14:10:00,102.17,102.19,102.16,102.19,9255.0,83.7972,83.8136,83.789,83.8136,9255.0
2017-11-27 14:20:00,102.19,102.2,102.16,102.19,26207.0,83.8136,83.8218,83.789,83.8136,26207.0
2017-11-27 14:30:00,102.19,102.21,102.17,102.19,8283.0,83.8136,83.83,83.7972,83.8136,8283.0
2017-11-27 14:40:00,102.18,102.2,102.17,102.2,29009.0,83.8054,83.8218,83.7972,83.8218,29009.0
2017-11-27 14:50:00,102.19,102.21,102.16,102.21,10045.0,83.8136,83.83,83.789,83.83,10045.0
2017-11-27 15:00:00,102.21,102.21,102.18,102.2,16960.0,83.83,83.83,83.8054,83.8218,16960.0
2017-11-27 15:10:00,102.2,102.21,102.16,102.17,21776.0,83.8218,83.83,83.789,83.7972,21776.0
2017-11-27 15:20:00,102.18,102.2,102.17,102.2,8242.0,83.8054,83.8218,83.7972,83.8218,8242.0
2017-11-27 15:30:00,102.2,102.22,102.2,102.2,18661.0,83.8218,83.8382,83.8218,83.8218,18661.0
2017-11-27 15:40:00,102.21,102.22,102.19,102.2,26181.0,83.83,83.8382,83.8136,83.8218,26181.0
2017-11-27 15:50:00,102.21,102.21,102.15,102.15,41003.0,83.83,83.83,83.7808,83.7808,41003.0
2017-11-28 09:30:00,102.36,102.45,102.32,102.39,48081.0,83.9531,84.0269,83.9202,83.9777,48081.0
2017-11-28 09:40:00,102.38,102.47,102.37,102.43,6082.0,83.9695,84.0433,83.9613,84.0105,6082.0
2017-11-28 09:50:00,102.43,102.5,102.42,102.5,8327.0,84.0105,84.0679,84.0023,84.0679,8327.0
2017-11-28 10:00:00,102.5,102.59,102.5,102.58,65790.0,84.0679,84.1417,84.0679,84.1335,65790.0
2017-11-28 10:10:00,102.58,102.6,102.57,102.57,18427.0,84.1335,84.1499,84.1253,84.1253,18427.0
2017-11-28 10:20:00,102.58,102.63,102.55,102.55,33244.0,84.1335,84.1745,84.1089,84.1089,33244.0
2017-11-28 10:30:00,102.55,102.65,102.55,102.65,6123.0,84.1089,84.1909,84.1089,84.1909,6123.0
2017-11-28 10:40:00,102.66,102.68,102.64,102.66,9770.0,84.1991,84.2155,84.1827,84.1991,9770.0
2017-11-28 10:50:00,102.66,102.69,102.65,102.69,7805.0,84.1991,84.2237,84.1909,84.2237,7805.0
2017-11-28 11:00:00,102.7,102.73,102.67,102.7,7867.0,84.2319,84.2565,84.2073,84.2319,7867.0
2017-11-28 11:10:00,102.72,102.73,102.69,102.7,7709.0,84.2483,84.2565,84.2237,84.2319,7709.0
2017-11-28 11:20:00,102.69,102.72,102.67,102.72,14115.0,84.2237,84.2483,84.2073,84.2483,14115.0
2017-11-28 11:30:00,102.71,102.87,102.71,102.87,33658.0,84.2401,84.3713,84.2401,84.3713,33658.0
2017-11-28 11:40:00,102.87,102.87,102.84,102.86,7140.0,84.3713,84.3713,84.3467,84.3631,7140.0
2017-11-28 11:50:00,102.87,102.92,102.86,102.92,11569.0,84.3713,84.4123,84.3631,84.4123,11569.0
2017-11-28 12:00:00,102.91,102.97,102.91,102.96,12537.0,84.4041,84.4534,84.4041,84.4452,12537.0
2017-11-28 12:10:00,102.96,103.04,102.94,103.03,7311.0,84.4452,84.5108,84.4288,84.5026,7311.0
2017-11-28 12:20:00,103.03,103.09,103.03,103.07,8352.0,84.5026,84.5518,84.5026,84.5354,8352.0
2017-11-28 12:30:00,103.07,103.09,103.05,103.08,9241.0,84.5354,84.5518,84.519,84.5436,9241.0
2017-11-28 12:40:00,103.07,103.09,103.05,103.09,16571.0,84.5354,84.5518,84.519,84.5518,16571.0
2017-11-28 12:50:00,103.09,103.19,103.08,103.19,8064.0,84.5518,84.6338,84.5436,84.6338,8064.0
2017-11-28 13:00:00,103.19,103.26,103.19,103.25,12539.0,84.6338,84.6912,84.6338,84.683,12539.0
2017-11-28 13:10:00,103.28,103.28,103.19,103.2,13702.0,84.7076,84.7076,84.6338,84.642,13702.0
2017-11-28 13:20:00,103.2,103.2,103.06,103.15,8010.0,84.642,84.642,84.5272,84.601,8010.0
2017-11-28 13:30:00,103.14,103.19,103.13,103.17,27249.0,84.5928,84.6338,84.5846,84.6174,27249.0
2017-11-28 13:40:00,103.17,103.18,103.13,103.13,8978.0,84.6174,84.6256,84.5846,84.5846,8978.0
2017-11-28 13:50:00,103.13,103.15,102.98,103.01,28966.0,84.5846,84.601,84.4616,84.4862,28966.0
2017-11-28 14:00:00,103.01,103.05,102.94,103.05,12345.0,84.4862,84.519,84.4288,84.519,12345.0
2017-11-28 14:10:00,103.04,103.07,103.02,103.06,14511.0,84.5108,84.5354,84.4944,84.5272,14511.0
2017-11-28 14:20:00,103.05,103.11,103.04,103.11,9953.0,84.519,84.5682,84.5108,84.5682,9953.0
2017-11-28 14:30:00,103.13,103.21,103.11,103.2,20805.0,84.5846,84.6502,84.5682,84.642,20805.0
2017-11-28 14:40:00,103.2,103.35,103.19,103.34,31488.0,84.642,84.765,84.6338,84.7568,31488.0
2017-11-28 14:50:00,103.34,103.48,103.34,103.45,33585.0,84.7568,84.8716,84.7568,84.847,33585.0
2017-11-28 15:00:00,103.44,103.51,103.42,103.51,41266.0,84.8388,84.8963,84.8224,84.8963,41266.0
2017-11-28 15:10:00,103.51,103.66,103.5,103.65,15775.0,84.8963,85.0193,84.8881,85.0111,15775.0
2017-11-28 15:20:00,103.65,103.67,103.55,103.56,14780.0,85.0111,85.0275,84.9291,84.9373,14780.0
2017-11-28 15:30:00,103.58,103.58,103.52,103.55,37775.0,84.9537,84.9537,84.9045,84.9291,37775.0
2017-11-28 15:40:00,103.55,103.68,103.54,103.65,21195.0,84.9291,85.0357,84.9209,85.0111,21195.0
2017-11-28 15:50:00,103.64,103.68,103.6,103.65,48648.0,85.0029,85.0357,84.9701,85.0111,48648.0
2017-11-29 09:30:00,103.83,104.11,103.83,104.11,56562.0,85.1587,85.3884,85.1587,85.3884,56562.0
2017-11-29 09:40:00,104.13,104.35,104.12,104.32,18678.0,85.4048,85.5852,85.3966,85.5606,18678.0
2017-11-29 09:50:00,104.33,104.57,104.33,104.55,16920.0,85.5688,85.7656,85.5688,85.7492,16920.0
2017-11-29 10:00:00,104.56,104.56,104.43,104.43,16258.0,85.7574,85.7574,85.6508,85.6508,16258.0
2017-11-29 10:10:00,104.42,104.51,104.38,104.45,55288.0,85.6426,85.7164,85.6098,85.6672,55288.0
2017-11-29 10:20:00,104.45,104.52,104.43,104.44,26534.0,85.6672,85.7246,85.6508,85.659,26534.0
2017-11-29 10:30:00,104.44,104.58,104.41,104.55,25172.0,85.659,85.7738,85.6344,85.7492,25172.0
2017-11-29 10:40:00,104.57,104.58,104.48,104.56,22227.0,85.7656,85.7738,85.6918,85.7574,22227.0
2017-11-29 10:50:00,104.55,104.58,104.51,104.58,18249.0,85.7492,85.7738,85.7164,85.7738,18249.0
2017-11-29 11:00:00,104.58,104.61,104.54,104.56,84401.0,85.7738,85.7984,85.741,85.7574,84401.0
2017-11-29 11:10:00,104.54,104.6,104.52,104.58,22314.0,85.741,85.7902,85.7246,85.7738,22314.0
2017-11-29 11:20:00,104.58,104.6,104.47,104.53,26430.0,85.7738,85.7902,85.6836,85.7328,26430.0
2017-11-29 11:30:00,104.51,104.57,104.5,104.57,34279.0,85.7164,85.7656,85.7082,85.7656,34279.0
2017-11-29 11:40:00,104.54,104.54,104.42,104.45,26581.0,85.741,85.741,85.6426,85.6672,26581.0
2017-11-29 11:50:00,104.47,104.48,104.4,104.44,25239.0,85.6836,85.6918,85.6262,85.659,25239.0
2017-11-29 12:00:00,104.45,104.49,104.4,104.48,20184.0,85.6672,85.7,85.6262,85.6918,20184.0
2017-11-29 12:10:00,104.49,104.49,104.44,104.46,17459.0,85.7,85.7,85.659,85.6754,17459.0
2017-11-29 12:20:00,104.45,104.49,104.39,104.4,9416.0,85.6672,85.7,85.618,85.6262,9416.0
2017-11-29 12:30:00,104.39,104.4,104.31,104.4,9258.0,85.618,85.6262,85.5524,85.6262,9258.0
2017-11-29 12:40:00,104.43,104.44,104.4,104.43,18302.0,85.6508,85.659,85.6262,85.6508,18302.0
2017-11-29 12:50:00,104.42,104.43,104.39,104.41,42081.0,85.6426,85.6508,85.618,85.6344,42081.0
2017-11-29 13:00:00,104.42,104.43,104.38,104.39,174875.0,85.6426,85.6508,85.6098,85.618,174875.0
2017-11-29 13:10:00,104.37,104.4,104.37,104.38,11284.0,85.6016,85.6262,85.6016,85.6098,11284.0
2017-11-29 13:20:00,104.38,104.39,104.32,104.34,10309.0,85.6098,85.618,85.5606,85.577,10309.0
2017-11-29 13:30:00,104.33,104.34,104.26,104.26,27331.0,85.5688,85.577,85.5114,85.5114,27331.0
2017-11-29 13:40:00,104.26,104.26,104.21,104.22,15653.0,85.5114,85.5114,85.4704,85.4786,15653.0
2017-11-29 13:50:00,104.22,104.26,104.21,104.24,35488.0,85.4786,85.5114,85.4704,85.495,35488.0
2017-11-29 14:00:00,104.24,104.37,104.23,104.35,40066.0,85.495,85.6016,85.4868,85.5852,40066.0
2017-11-29 14:10:00,104.36,104.4,104.35,104.4,12998.0,85.5934,85.6262,85.5852,85.6262,12998.0
2017-11-29 14:20:00,104.4,104.43,104.39,104.43,19187.0,85.6262,85.6508,85.618,85.6508,19187.0
2017-11-29 14:30:00,104.43,104.44,104.35,104.36,16958.0,85.6508,85.659,85.5852,85.5934,16958.0
2017-11-29 14:40:00,104.36,104.42,104.34,104.41,27752.0,85.5934,85.6426,85.577,85.6344,27752.0
2017-11-29 14:50:00,104.41,104.41,104.36,104.38,32044.0,85.6344,85.6344,85.5934,85.6098,32044.0
2017-11-29 15:00:00,104.37,104.39,104.34,104.39,10676.0,85.6016,85.618,85.577,85.618,10676.0
2017-11-29 15:10:00,104.39,104.39,104.33,104.35,20113.0,85.618,85.618,85.5688,85.5852,20113.0
2017-11-29 15:20:00,104.36,104.39,104.36,104.39,14871.0,85.5934,85.618,85.5934,85.618,14871.0
2017-11-29 15:30:00,104.38,104.43,104.37,104.4,18120.0,85.6098,85.6508,85.6016,85.6262,18120.0
2017-11-29 15:40:00,104.4,104.41,104.36,104.39,280580.0,85.6262,85.6344,85.5934,85.618,280580.0
2017-11-29 15:50:00,104.4,104.48,104.39,104.41,105270.0,85.6262,85.6918,85.618,85.6344,105270.0
2017-11-30 09:30:00,104.87,105.13,104.8,105.04,56618.0,86.0117,86.2249,85.9543,86.1511,56618.0
2017-11-30 09:40:00,105.05,105.08,104.92,104.92,31554.0,86.1593,86.1839,86.0527,86.0527,31554.0
2017-11-30 09:50:00,104.91,105.0,104.9,104.97,44422.0,86.0445,86.1183,86.0363,86.0937,44422.0
2017-11-30 10:00:00,104.94,104.98,104.89,104.97,34123.0,86.0691,86.1019,86.0281,86.0937,34123.0
2017-11-30 10:10:00,104.98,105.08,104.96,104.99,16360.0,86.1019,86.1839,86.0855,86.1101,16360.0
2017-11-30 10:20:00,104.98,104.99,104.89,104.92,13791.0,86.1019,86.1101,86.0281,86.0527,13791.0
2017-11-30 10:30:00,104.92,104.92,104.71,104.74,13522.0,86.0527,86.0527,85.8805,85.9051,13522.0
2017-11-30 10:40:00,104.74,104.88,104.73,104.87,137508.0,85.9051,86.0199,85.8969,86.0117,137508.0
2017-11-30 10:50:00,104.86,105.08,104.84,105.07,13059.0,86.0035,86.1839,85.9871,86.1757,13059.0
2017-11-30 11:00:00,105.09,105.19,105.06,105.15,23953.0,86.1921,86.2741,86.1675,86.2413,23953.0
2017-11-30 11:10:00,105.16,105.28,105.14,105.27,30284.0,86.2495,86.348,86.2331,86.3398,30284.0
2017-11-30 11:20:00,105.25,105.25,105.11,105.12,52147.0,86.3234,86.3234,86.2085,86.2167,52147.0
2017-11-30 11:30:00,105.12,105.16,105.06,105.08,410827.0,86.2167,86.2495,86.1675,86.1839,410827.0
2017-11-30 11:40:00,105.09,105.12,105.05,105.12,55935.0,86.1921,86.2167,86.1593,86.2167,55935.0
2017-11-30 11:50:00,105.12,105.14,105.1,105.13,42512.0,86.2167,86.2331,86.2003,86.2249,42512.0
2017-11-30 12:00:00,105.13,105.26,105.13,105.26,83187.0,86.2249,86.3316,86.2249,86.3316,83187.0
2017-11-30 12:10:00,105.26,105.43,105.25,105.41,38260.0,86.3316,86.471,86.3234,86.4546,38260.0
2017-11-30 12:20:00,105.43,105.48,105.42,105.47,12804.0,86.471,86.512,86.4628,86.5038,12804.0
2017-11-30 12:30:00,105.47,105.64,105.47,105.64,19921.0,86.5038,86.6432,86.5038,86.6432,19921.0
2017-11-30 12:40:00,105.64,105.81,105.59,105.78,25077.0,86.6432,86.7827,86.6022,86.758,25077.0
2017-11-30 12:50:00,105.77,105.77,105.62,105.65,19866.0,86.7498,86.7498,86.6268,86.6514,19866.0
2017-11-30 13:00:00,105.64,105.76,105.64,105.66,14857.0,86.6432,86.7416,86.6432,86.6596,14857.0
2017-11-30 13:10:00,105.63,105.67,105.57,105.63,23812.0,86.635,86.6678,86.5858,86.635,23812.0
2017-11-30 13:20:00,105.61,105.62,105.52,105.56,44912.0,86.6186,86.6268,86.5448,86.5776,44912.0
2017-11-30 13:30:00,105.56,105.57,105.46,105.47,13760.0,86.5776,86.5858,86.4956,86.5038,13760.0
2017-11-30 13:40:00,105.46,105.48,105.36,105.37,26816.0,86.4956,86.512,86.4136,86.4218,26816.0
2017-11-30 13:50:00,105.37,105.37,105.27,105.35,26686.0,86.4218,86.4218,86.3398,86.4054,26686.0
2017-11-30 14:00:00,105.35,105.38,105.28,105.28,32971.0,86.4054,86.43,86.348,86.348,32971.0
2017-11-30 14:10:00,105.3,105.34,105.27,105.33,18301.0,86.3644,86.3972,86.3398,86.389,18301.0
2017-11-30 14:20:00,105.33,105.45,105.31,105.44,137201.0,86.389,86.4874,86.3726,86.4792,137201.0
2017-11-30 14:30:00,105.44,105.44,105.29,105.33,10891.0,86.4792,86.4792,86.3562,86.389,10891.0
2017-11-30 14:40:00,105.33,105.34,105.31,105.32,22616.0,86.389,86.3972,86.3726,86.3808,22616.0
2017-11-30 14:50:00,105.32,105.36,105.23,105.26,30195.0,86.3808,86.4136,86.307,86.3316,30195.0
2017-11-30 15:00:00,105.25,105.25,105.02,105.02,34921.0,86.3234,86.3234,86.1347,86.1347,34921.0
2017-11-30 15:10:00,105.03,105.16,105.03,105.12,20319.0,86.1429,86.2495,86.1429,86.2167,20319.0
2017-11-30 15:20:00,105.14,105.22,105.11,105.22,24367.0,86.2331,86.2987,86.2085,86.2987,24367.0
2017-11-30 15:30:00,105.22,105.24,105.12,105.12,21372.0,86.2987,86.3152,86.2167,86.2167,21372.0
2017-11-30 15:40:00,105.12,105.42,105.12,105.4,57068.0,86.2167,86.4628,86.2167,86.4464,57068.0
2017-11-30 15:50:00,105.4,105.42,105.21,105.21,47960.0,86.4464,86.4628,86.2905,86.2905,47960.0
2017-12-01 09:30:00,105.23,105.41,105.21,105.31,32246.0,86.307,86.4546,86.2905,86.3726,32246.0
2017-12-01 09:40:00,105.31,105.34,105.18,105.24,24751.0,86.3726,86.3972,86.2659,86.3152,24751.0
2017-12-01 09:50:00,105.24,105.26,105.17,105.21,13331.0,86.3152,86.3316,86.2577,86.2905,13331.0
2017-12-01 10:00:00,105.18,105.2,105.07,105.17,18967.0,86.2659,86.2823,86.1757,86.2577,18967.0
2017-12-01 10:10:00,105.21,105.46,105.21,105.45,15352.0,86.2905,86.4956,86.2905,86.4874,15352.0
2017-12-01 10:20:00,105.42,105.48,105.33,105.38,26087.0,86.4628,86.512,86.389,86.43,26087.0
2017-12-01 10:30:00,105.37,105.45,105.27,105.31,14911.0,86.4218,86.4874,86.3398,86.3726,14911.0
2017-12-01 10:40:00,105.32,105.42,105.32,105.41,24627.0,86.3808,86.4628,86.3808,86.4546,24627.0
2017-12-01 10:50:00,105.42,105.47,105.39,105.43,11708.0,86.4628,86.5038,86.4382,86.471,11708.0
2017-12-01 11:00:00,105.42,105.46,105.0,105.13,43380.0,86.4628,86.4956,86.1183,86.2249,43380.0
2017-12-01 11:10:00,105.12,105.14,104.13,104.7,67899.0,86.2167,86.2331,85.4048,85.8723,67899.0
2017-12-01 11:20:00,104.73,104.73,103.94,103.95,124747.0,85.8969,85.8969,85.2489,85.2571,124747.0
2017-12-01 11:30:00,104.01,104.47,103.66,104.37,47699.0,85.3063,85.6836,85.0193,85.6016,47699.0
2017-12-01 11:40:00,104.44,104.54,104.15,104.16,73859.0,85.659,85.741,85.4212,85.4294,73859.0
2017-12-01 11:50:00,104.14,104.64,104.01,104.64,81837.0,85.413,85.823,85.3063,85.823,81837.0
2017-12-01 12:00:00,104.68,104.8,104.52,104.68,54828.0,85.8559,85.9543,85.7246,85.8559,54828.0
2017-12-01 12:10:00,104.68,104.81,104.54,104.64,31159.0,85.8559,85.9625,85.741,85.823,31159.0
2017-12-01 12:20:00,104.66,104.71,104.59,104.68,21800.0,85.8395,85.8805,85.782,85.8559,21800.0
2017-12-01 12:30:00,104.7,104.74,104.62,104.7,20655.0,85.8723,85.9051,85.8066,85.8723,20655.0
2017-12-01 12:40:00,104.69,104.83,104.62,104.82,31163.0,85.8641,85.9789,85.8066,85.9707,31163.0
2017-12-01 12:50:00,104.8,104.86,104.76,104.85,16938.0,85.9543,86.0035,85.9215,85.9953,16938.0
2017-12-01 13:00:00,104.84,104.87,104.75,104.81,91915.0,85.9871,86.0117,85.9133,85.9625,91915.0
2017-12-01 13:10:00,104.85,104.94,104.85,104.91,12204.0,85.9953,86.0691,85.9953,86.0445,12204.0
2017-12-01 13:20:00,104.89,104.96,104.89,104.94,48777.0,86.0281,86.0855,86.0281,86.0691,48777.0
2017-12-01 13:30:00,104.95,105.08,104.91,105.04,12623.0,86.0773,86.1839,86.0445,86.1511,12623.0
2017-12-01 13:40:00,105.05,105.06,104.87,104.9,21009.0,86.1593,86.1675,86.0117,86.0363,21009.0
2017-12-01 13:50:00,104.95,105.01,104.93,104.97,18837.0,86.0773,86.1265,86.0609,86.0937,18837.0
2017-12-01 14:00:00,104.97,105.04,104.94,105.0,18401.0,86.0937,86.1511,86.0691,86.1183,18401.0
2017-12-01 14:10:00,105.0,105.05,104.96,104.98,10297.0,86.1183,86.1593,86.0855,86.1019,10297.0
2017-12-01 14:20:00,104.97,105.02,104.93,105.01,13267.0,86.0937,86.1347,86.0609,86.1265,13267.0
2017-12-01 14:30:00,104.99,105.02,104.97,104.98,33750.0,86.1101,86.1347,86.0937,86.1019,33750.0
2017-12-01 14:40:00,104.97,104.98,104.84,104.87,32065.0,86.0937,86.1019,85.9871,86.0117,32065.0
2017-12-01 14:50:00,104.84,104.92,104.82,104.92,35383.0,85.9871,86.0527,85.9707,86.0527,35383.0
2017-12-01 15:00:00,104.9,104.98,104.81,104.98,16741.0,86.0363,86.1019,85.9625,86.1019,16741.0
2017-12-01 15:10:00,104.98,105.0,104.94,104.97,15262.0,86.1019,86.1183,86.0691,86.0937,15262.0
2017-12-01 15:20:00,104.97,105.03,104.97,105.01,16914.0,86.0937,86.1429,86.0937,86.1265,16914.0
2017-12-01 15:30:00,105.01,105.06,105.0,105.06,50320.0,86.1265,86.1675,86.1183,86.1675,50320.0
2017-12-01 15:40:00,105.06,105.2,105.06,105.08,58821.0,86.1675,86.2823,86.1675,86.1839,58821.0
2017-12-01 15:50:00,105.09,105.21,105.09,105.15,29431.0,86.1921,86.2905,86.1921,86.2413,29431.0
2017-12-04 09:30:00,106.07,106.17,105.97,106.17,81735.0,86.9959,87.0779,86.9139,87.0779,81735.0
2017-12-04 09:40:00,106.19,106.33,106.17,106.22,31753.0,87.0943,87.2091,87.0779,87.1189,31753.0
2017-12-04 09:50:00,106.21,106.22,106.15,106.22,13865.0,87.1107,87.1189,87.0615,87.1189,13865.0
2017-12-04 10:00:00,106.22,106.35,106.22,106.35,32365.0,87.1189,87.2255,87.1189,87.2255,32365.0
2017-12-04 10:10:00,106.35,106.37,106.25,106.3,70150.0,87.2255,87.242,87.1435,87.1845,70150.0
2017-12-04 10:20:00,106.3,106.42,106.27,106.37,65625.0,87.1845,87.283,87.1599,87.242,65625.0
2017-12-04 10:30:00,106.38,106.43,106.34,106.4,226088.0,87.2502,87.2912,87.2173,87.2666,226088.0
2017-12-04 10:40:00,106.39,106.42,106.22,106.26,252124.0,87.2584,87.283,87.1189,87.1517,252124.0
2017-12-04 10:50:00,106.31,106.31,106.11,106.23,58580.0,87.1927,87.1927,87.0287,87.1271,58580.0
2017-12-04 11:00:00,106.23,106.26,106.19,106.22,33464.0,87.1271,87.1517,87.0943,87.1189,33464.0
2017-12-04 11:10:00,106.21,106.22,106.13,106.19,58643.0,87.1107,87.1189,87.0451,87.0943,58643.0
2017-12-04 11:20:00,106.23,106.29,106.16,106.2,30320.0,87.1271,87.1763,87.0697,87.1025,30320.0
2017-12-04 11:30:00,106.21,106.3,106.18,106.27,22645.0,87.1107,87.1845,87.0861,87.1599,22645.0
2017-12-04 11:40:00,106.27,106.28,106.17,106.21,24520.0,87.1599,87.1681,87.0779,87.1107,24520.0
2017-12-04 11:50:00,106.2,106.23,106.14,106.18,13786.0,87.1025,87.1271,87.0533,87.0861,13786.0
2017-12-04 12:00:00,106.18,106.26,106.17,106.22,14680.0,87.0861,87.1517,87.0779,87.1189,14680.0
2017-12-04 12:10:00,106.21,106.24,106.18,106.2,19963.0,87.1107,87.1353,87.0861,87.1025,19963.0
2017-12-04 12:20:00,106.21,106.21,106.08,106.1,16524.0,87.1107,87.1107,87.0041,87.0205,16524.0
2017-12-04 12:30:00,106.1,106.11,106.0,106.03,7307.0,87.0205,87.0287,86.9385,86.9631,7307.0
2017-12-04 12:40:00,106.05,106.13,106.03,106.08,7793.0,86.9795,87.0451,86.9631,87.0041,7793.0
2017-12-04 12:50:00,106.09,106.1,106.06,106.08,18998.0,87.0123,87.0205,86.9877,87.0041,18998.0
2017-12-04 13:00:00,106.08,106.11,106.05,106.06,20533.0,87.0041,87.0287,86.9795,86.9877,20533.0
2017-12-04 13:10:00,106.06,106.12,106.01,106.04,114592.0,86.9877,87.0369,86.9467,86.9713,114592.0
2017-12-04 13:20:00,106.05,106.1,106.05,106.07,9660.0,86.9795,87.0205,86.9795,86.9959,9660.0
2017-12-04 13:30:00,106.07,106.12,106.06,106.12,28604.0,86.9959,87.0369,86.9877,87.0369,28604.0
2017-12-04 13:40:00,106.11,106.15,106.09,106.13,19734.0,87.0287,87.0615,87.0123,87.0451,19734.0
2017-12-04 13:50:00,106.11,106.13,106.08,106.13,5576.0,87.0287,87.0451,87.0041,87.0451,5576.0
2017-12-04 14:00:00,106.12,106.12,105.95,105.95,38304.0,87.0369,87.0369,86.8975,86.8975,38304.0
2017-12-04 14:10:00,105.95,105.98,105.87,105.9,11451.0,86.8975,86.9221,86.8319,86.8565,11451.0
2017-12-04 14:20:00,105.89,105.93,105.84,105.88,63997.0,86.8483,86.8811,86.8073,86.8401,63997.0
2017-12-04 14:30:00,105.86,105.86,105.75,105.83,165654.0,86.8237,86.8237,86.7334,86.7991,165654.0
2017-12-04 14:40:00,105.84,105.85,105.74,105.75,52662.0,86.8073,86.8155,86.7252,86.7334,52662.0
2017-12-04 14:50:00,105.75,105.85,105.73,105.82,25843.0,86.7334,86.8155,86.717,86.7909,25843.0
2017-12-04 15:00:00,105.81,105.81,105.72,105.8,50361.0,86.7827,86.7827,86.7088,86.7745,50361.0
2017-12-04 15:10:00,105.8,105.82,105.72,105.73,30142.0,86.7745,86.7909,86.7088,86.717,30142.0
2017-12-04 15:20:00,105.74,105.79,105.71,105.73,33062.0,86.7252,86.7662,86.7006,86.717,33062.0
2017-12-04 15:30:00,105.7,105.77,105.58,105.61,50414.0,86.6924,86.7498,86.594,86.6186,50414.0
2017-12-04 15:40:00,105.61,105.65,105.52,105.55,163609.0,86.6186,86.6514,86.5448,86.5694,163609.0
2017-12-04 15:50:00,105.56,105.62,105.51,105.52,87968.0,86.5776,86.6268,86.5366,86.5448,87968.0
2017-12-05 09:30:00,105.8,105.8,105.38,105.41,73837.0,86.7745,86.7745,86.43,86.4546,73837.0
2017-12-05 09:40:00,105.4,105.4,105.25,105.31,35627.0,86.4464,86.4464,86.3234,86.3726,35627.0
2017-12-05 09:50:00,105.31,105.37,105.2,105.22,24175.0,86.3726,86.4218,86.2823,86.2987,24175.0
2017-12-05 10:00:00,105.22,105.41,105.22,105.36,19397.0,86.2987,86.4546,86.2987,86.4136,19397.0
2017-12-05 10:10:00,105.37,105.42,105.32,105.41,40137.0,86.4218,86.4628,86.3808,86.4546,40137.0
2017-12-05 10:20:00,105.43,105.48,105.38,105.42,20974.0,86.471,86.512,86.43,86.4628,20974.0
2017-12-05 10:30:00,105.42,105.44,105.31,105.34,16082.0,86.4628,86.4792,86.3726,86.3972,16082.0
2017-12-05 10:40:00,105.35,105.46,105.35,105.45,24959.0,86.4054,86.4956,86.4054,86.4874,24959.0
2017-12-05 10:50:00,105.45,105.57,105.43,105.55,31816.0,86.4874,86.5858,86.471,86.5694,31816.0
2017-12-05 11:00:00,105.56,105.64,105.56,105.63,10317.0,86.5776,86.6432,86.5776,86.635,10317.0
2017-12-05 11:10:00,105.64,105.64,105.57,105.6,11080.0,86.6432,86.6432,86.5858,86.6104,11080.0
2017-12-05 11:20:00,105.57,105.62,105.57,105.62,14965.0,86.5858,86.6268,86.5858,86.6268,14965.0
2017-12-05 11:30:00,105.62,105.65,105.58,105.59,89710.0,86.6268,86.6514,86.594,86.6022,89710.0
2017-12-05 11:40:00,105.61,105.63,105.59,105.61,9527.0,86.6186,86.635,86.6022,86.6186,9527.0
2017-12-05 11:50:00,105.61,105.62,105.46,105.47,16722.0,86.6186,86.6268,86.4956,86.5038,16722.0
2017-12-05 12:00:00,105.48,105.48,105.32,105.38,23432.0,86.512,86.512,86.3808,86.43,23432.0
2017-12-05 12:10:00,105.39,105.42,105.35,105.39,15722.0,86.4382,86.4628,86.4054,86.4382,15722.0
2017-12-05 12:20:00,105.37,105.39,105.32,105.37,15294.0,86.4218,86.4382,86.3808,86.4218,15294.0
2017-12-05 12:30:00,105.37,105.43,105.35,105.38,1417700.0,86.4218,86.471,86.4054,86.43,1417700.0
2017-12-05 12:40:00,105.39,105.4,105.35,105.36,6513.0,86.4382,86.4464,86.4054,86.4136,6513.0
2017-12-05 12:50:00,105.35,105.41,105.33,105.34,8804.0,86.4054,86.4546,86.389,86.3972,8804.0
2017-12-05 13:00:00,105.35,105.41,105.31,105.38,22407.0,86.4054,86.4546,86.3726,86.43,22407.0
2017-12-05 13:10:00,105.38,105.41,105.34,105.39,14350.0,86.43,86.4546,86.3972,86.4382,14350.0
2017-12-05 13:20:00,105.38,105.45,105.37,105.41,6754.0,86.43,86.4874,86.4218,86.4546,6754.0
2017-12-05 13:30:00,105.41,105.41,105.38,105.39,28264.0,86.4546,86.4546,86.43,86.4382,28264.0
2017-12-05 13:40:00,105.39,105.4,105.34,105.36,111893.0,86.4382,86.4464,86.3972,86.4136,111893.0
2017-12-05 13:50:00,105.37,105.39,105.32,105.37,20720.0,86.4218,86.4382,86.3808,86.4218,20720.0
2017-12-05 14:00:00,105.37,105.42,105.36,105.4,29585.0,86.4218,86.4628,86.4136,86.4464,29585.0
2017-12-05 14:10:00,105.39,105.39,105.23,105.23,87515.0,86.4382,86.4382,86.307,86.307,87515.0
2017-12-05 14:20:00,105.24,105.25,105.16,105.24,40954.0,86.3152,86.3234,86.2495,86.3152,40954.0
2017-12-05 14:30:00,105.23,105.23,105.09,105.11,32283.0,86.307,86.307,86.1921,86.2085,32283.0
2017-12-05 14:40:00,105.12,105.17,105.08,105.08,20480.0,86.2167,86.2577,86.1839,86.1839,20480.0
2017-12-05 14:50:00,105.1,105.12,105.02,105.09,86823.0,86.2003,86.2167,86.1347,86.1921,86823.0
2017-12-05 15:00:00,105.07,105.1,105.03,105.06,41897.0,86.1757,86.2003,86.1429,86.1675,41897.0
2017-12-05 15:10:00,105.04,105.06,104.95,104.98,46322.0,86.1511,86.1675,86.0773,86.1019,46322.0
2017-12-05 15:20:00,104.99,105.11,104.98,105.11,64840.0,86.1101,86.2085,86.1019,86.2085,64840.0
2017-12-05 15:30:00,105.09,105.09,104.94,104.95,124461.0,86.1921,86.1921,86.0691,86.0773,124461.0
2017-12-05 15:40:00,104.94,105.02,104.86,104.89,42168.0,86.0691,86.1347,86.0035,86.0281,42168.0
2017-12-05 15:50:00,104.89,105.01,104.86,104.95,51585.0,86.0281,86.1265,86.0035,86.0773,51585.0
2017-12-06 09:30:00,104.82,105.04,104.82,104.89,59673.0,85.9707,86.1511,85.9707,86.0281,59673.0
2017-12-06 09:40:00,104.92,105.01,104.88,104.94,16363.0,86.0527,86.1265,86.0199,86.0691,16363.0
2017-12-06 09:50:00,104.96,104.97,104.8,104.95,10490.0,86.0855,86.0937,85.9543,86.0773,10490.0
2017-12-06 10:00:00,104.97,105.03,104.96,104.98,9415.0,86.0937,86.1429,86.0855,86.1019,9415.0
2017-12-06 10:10:00,104.98,105.0,104.85,104.89,32824.0,86.1019,86.1183,85.9953,86.0281,32824.0
2017-12-06 10:20:00,104.89,104.9,104.83,104.87,7962.0,86.0281,86.0363,85.9789,86.0117,7962.0
2017-12-06 10:30:00,104.9,104.96,104.82,104.83,11979.0,86.0363,86.0855,85.9707,85.9789,11979.0
2017-12-06 10:40:00,104.85,105.04,104.85,104.99,24311.0,85.9953,86.1511,85.9953,86.1101,24311.0
2017-12-06 10:50:00,104.98,105.12,104.98,105.07,7141.0,86.1019,86.2167,86.1019,86.1757,7141.0
2017-12-06 11:00:00,105.11,105.11,105.02,105.05,6919.0,86.2085,86.2085,86.1347,86.1593,6919.0
2017-12-06 11:10:00,105.04,105.04,104.98,104.99,7525.0,86.1511,86.1511,86.1019,86.1101,7525.0
2017-12-06 11:20:00,105.04,105.08,104.99,104.99,13318.0,86.1511,86.1839,86.1101,86.1101,13318.0
2017-12-06 11:30:00,104.99,105.03,104.97,105.0,8968.0,86.1101,86.1429,86.0937,86.1183,8968.0
2017-12-06 11:40:00,105.0,105.01,104.96,105.0,24639.0,86.1183,86.1265,86.0855,86.1183,24639.0
2017-12-06 11:50:00,105.0,105.03,104.92,104.95,8517.0,86.1183,86.1429,86.0527,86.0773,8517.0
2017-12-06 12:00:00,104.92,104.93,104.88,104.91,3445.0,86.0527,86.0609,86.0199,86.0445,3445.0
2017-12-06 12:10:00,104.93,104.94,104.83,104.83,12257.0,86.0609,86.0691,85.9789,85.9789,12257.0
2017-12-06 12:20:00,104.83,104.88,104.8,104.87,37978.0,85.9789,86.0199,85.9543,86.0117,37978.0
2017-12-06 12:30:00,104.87,104.93,104.85,104.91,57873.0,86.0117,86.0609,85.9953,86.0445,57873.0
2017-12-06 12:40:00,104.91,104.97,104.9,104.97,45968.0,86.0445,86.0937,86.0363,86.0937,45968.0
2017-12-06 12:50:00,104.97,105.0,104.93,104.96,81400.0,86.0937,86.1183,86.0609,86.0855,81400.0
2017-12-06 13:00:00,104.98,104.98,104.91,104.95,64929.0,86.1019,86.1019,86.0445,86.0773,64929.0
2017-12-06 13:10:00,104.94,104.98,104.94,104.97,9249.0,86.0691,86.1019,86.0691,86.0937,9249.0
2017-12-06 13:20:00,104.96,104.96,104.91,104.94,19201.0,86.0855,86.0855,86.0445,86.0691,19201.0
2017-12-06 13:30:00,104.94,105.03,104.92,104.99,11144.0,86.0691,86.1429,86.0527,86.1101,11144.0
2017-12-06 13:40:00,105.0,105.02,104.99,105.02,35992.0,86.1183,86.1347,86.1101,86.1347,35992.0
2017-12-06 13:50:00,105.01,105.04,104.97,105.0,10461.0,86.1265,86.1511,86.0937,86.1183,10461.0
2017-12-06 14:00:00,104.99,105.04,104.97,104.98,41788.0,86.1101,86.1511,86.0937,86.1019,41788.0
2017-12-06 14:10:00,104.99,105.0,104.95,105.0,39687.0,86.1101,86.1183,86.0773,86.1183,39687.0
2017-12-06 14:20:00,104.99,104.99,104.94,104.95,44156.0,86.1101,86.1101,86.0691,86.0773,44156.0
2017-12-06 14:30:00,104.95,105.07,104.93,105.01,61740.0,86.0773,86.1757,86.0609,86.1265,61740.0
2017-12-06 14:40:00,105.02,105.02,104.98,104.99,14416.0,86.1347,86.1347,86.1019,86.1101,14416.0
2017-12-06 14:50:00,104.98,105.0,104.96,104.97,22111.0,86.1019,86.1183,86.0855,86.0937,22111.0
2017-12-06 15:00:00,104.97,104.98,104.94,104.98,12446.0,86.0937,86.1019,86.0691,86.1019,12446.0
2017-12-06 15:10:00,104.98,104.99,104.93,104.95,24473.0,86.1019,86.1101,86.0609,86.0773,24473.0
2017-12-06 15:20:00,104.93,104.99,104.91,104.92,89068.0,86.0609,86.1101,86.0445,86.0527,89068.0
2017-12-06 15:30:00,104.92,104.93,104.82,104.83,207641.0,86.0527,86.0609,85.9707,85.9789,207641.0
2017-12-06 15:40:00,104.84,104.92,104.8,104.88,24573.0,85.9871,86.0527,85.9543,86.0199,24573.0
2017-12-06 15:50:00,104.86,104.86,104.76,104.82,233888.0,86.0035,86.0035,85.9215,85.9707,233888.0
2017-12-07 09:30:00,104.7,104.76,104.63,104.72,33971.0,85.8723,85.9215,85.8148,85.8887,33971.0
2017-12-07 09:40:00,104.74,104.9,104.73,104.85,38531.0,85.9051,86.0363,85.8969,85.9953,38531.0
2017-12-07 09:50:00,104.84,104.87,104.8,104.87,12892.0,85.9871,86.0117,85.9543,86.0117,12892.0
2017-12-07 10:00:00,104.88,104.88,104.79,104.81,25446.0,86.0199,86.0199,85.9461,85.9625,25446.0
2017-12-07 10:10:00,104.84,104.87,104.77,104.81,42316.0,85.9871,86.0117,85.9297,85.9625,42316.0
2017-12-07 10:20:00,104.82,104.88,104.81,104.84,12608.0,85.9707,86.0199,85.9625,85.9871,12608.0
2017-12-07 10:30:00,104.85,104.93,104.84,104.92,23307.0,85.9953,86.0609,85.9871,86.0527,23307.0
2017-12-07 10:40:00,104.91,104.92,104.86,104.91,8121.0,86.0445,86.0527,86.0035,86.0445,8121.0
2017-12-07 10:50:00,104.92,104.98,104.91,104.96,23775.0,86.0527,86.1019,86.0445,86.0855,23775.0
2017-12-07 11:00:00,104.97,105.0,104.88,104.88,25649.0,86.0937,86.1183,86.0199,86.0199,25649.0
2017-12-07 11:10:00,104.88,104.89,104.84,104.87,18120.0,86.0199,86.0281,85.9871,86.0117,18120.0
2017-12-07 11:20:00,104.86,104.98,104.85,104.98,20972.0,86.0035,86.1019,85.9953,86.1019,20972.0
2017-12-07 11:30:00,104.99,105.12,104.99,105.11,15417.0,86.1101,86.2167,86.1101,86.2085,15417.0
2017-12-07 11:40:00,105.12,105.13,105.07,105.09,10968.0,86.2167,86.2249,86.1757,86.1921,10968.0
2017-12-07 11:50:00,105.08,105.15,105.07,105.14,7233.0,86.1839,86.2413,86.1757,86.2331,7233.0
2017-12-07 12:00:00,105.13,105.14,105.06,105.08,34356.0,86.2249,86.2331,86.1675,86.1839,34356.0
2017-12-07 12:10:00,105.09,105.15,105.09,105.14,16144.0,86.1921,86.2413,86.1921,86.2331,16144.0
2017-12-07 12:20:00,105.17,105.17,105.1,105.11,23827.0,86.2577,86.2577,86.2003,86.2085,23827.0
2017-12-07 12:30:00,105.1,105.12,105.07,105.1,31172.0,86.2003,86.2167,86.1757,86.2003,31172.0
2017-12-07 12:40:00,105.1,105.11,105.06,105.11,5276.0,86.2003,86.2085,86.1675,86.2085,5276.0
2017-12-07 12:50:00,105.1,105.14,105.09,105.14,3534.0,86.2003,86.2331,86.1921,86.2331,3534.0
2017-12-07 13:00:00,105.15,105.21,105.08,105.09,20561.0,86.2413,86.2905,86.1839,86.1921,20561.0
2017-12-07 13:10:00,105.11,105.12,105.05,105.09,13794.0,86.2085,86.2167,86.1593,86.1921,13794.0
2017-12-07 13:20:00,105.07,105.15,105.04,105.14,7697.0,86.1757,86.2413,86.1511,86.2331,7697.0
2017-12-07 13:30:00,105.13,105.18,105.13,105.16,22136.0,86.2249,86.2659,86.2249,86.2495,22136.0
2017-12-07 13:40:00,105.16,105.17,105.1,105.11,18704.0,86.2495,86.2577,86.2003,86.2085,18704.0
2017-12-07 13:50:00,105.11,105.11,105.04,105.1,14759.0,86.2085,86.2085,86.1511,86.2003,14759.0
2017-12-07 14:00:00,105.09,105.13,105.08,105.12,17417.0,86.1921,86.2249,86.1839,86.2167,17417.0
2017-12-07 14:10:00,105.12,105.13,105.06,105.09,37078.0,86.2167,86.2249,86.1675,86.1921,37078.0
2017-12-07 14:20:00,105.08,105.09,105.04,105.04,12769.0,86.1839,86.1921,86.1511,86.1511,12769.0
2017-12-07 14:30:00,105.05,105.05,104.99,104.99,29142.0,86.1593,86.1593,86.1101,86.1101,29142.0
2017-12-07 14:40:00,104.98,104.99,104.89,104.97,23694.0,86.1019,86.1101,86.0281,86.0937,23694.0
2017-12-07 14:50:00,104.97,105.0,104.96,104.99,17929.0,86.0937,86.1183,86.0855,86.1101,17929.0
2017-12-07 15:00:00,105.0,105.03,104.95,104.96,16737.0,86.1183,86.1429,86.0773,86.0855,16737.0
2017-12-07 15:10:00,104.97,105.0,104.94,104.97,26940.0,86.0937,86.1183,86.0691,86.0937,26940.0
2017-12-07 15:20:00,104.97,105.06,104.94,105.02,37748.0,86.0937,86.1675,86.0691,86.1347,37748.0
2017-12-07 15:30:00,105.03,105.06,104.98,105.05,21774.0,86.1429,86.1675,86.1019,86.1593,21774.0
2017-12-07 15:40:00,105.04,105.04,104.93,104.93,34133.0,86.1511,86.1511,86.0609,86.0609,34133.0
2017-12-07 15:50:00,104.92,105.03,104.89,105.01,45759.0,86.0527,86.1429,86.0281,86.1265,45759.0
2017-12-08 09:30:00,105.4,105.4,105.26,105.27,28301.0,86.4464,86.4464,86.3316,86.3398,28301.0
2017-12-08 09:40:00,105.27,105.3,105.22,105.24,36727.0,86.3398,86.3644,86.2987,86.3152,36727.0
2017-12-08 09:50:00,105.26,105.39,105.25,105.38,21867.0,86.3316,86.4382,86.3234,86.43,21867.0
2017-12-08 10:00:00,105.34,105.36,105.29,105.31,12525.0,86.3972,86.4136,86.3562,86.3726,12525.0
2017-12-08 10:10:00,105.31,105.31,105.21,105.27,22009.0,86.3726,86.3726,86.2905,86.3398,22009.0
2017-12-08 10:20:00,105.27,105.33,105.23,105.31,14896.0,86.3398,86.389,86.307,86.3726,14896.0
2017-12-08 10:30:00,105.32,105.37,105.32,105.36,12644.0,86.3808,86.4218,86.3808,86.4136,12644.0
2017-12-08 10:40:00,105.38,105.42,105.35,105.39,19967.0,86.43,86.4628,86.4054,86.4382,19967.0
2017-12-08 10:50:00,105.37,105.43,105.35,105.43,7116.0,86.4218,86.471,86.4054,86.471,7116.0
2017-12-08 11:00:00,105.44,105.46,105.41,105.42,12354.0,86.4792,86.4956,86.4546,86.4628,12354.0
2017-12-08 11:10:00,105.42,105.45,105.39,105.45,11913.0,86.4628,86.4874,86.4382,86.4874,11913.0
2017-12-08 11:20:00,105.44,105.46,105.36,105.38,22017.0,86.4792,86.4956,86.4136,86.43,22017.0
2017-12-08 11:30:00,105.41,105.43,105.37,105.43,7671.0,86.4546,86.471,86.4218,86.471,7671.0
2017-12-08 11:40:00,105.44,105.48,105.44,105.48,34702.0,86.4792,86.512,86.4792,86.512,34702.0
2017-12-08 11:50:00,105.48,105.5,105.43,105.44,9449.0,86.512,86.5284,86.471,86.4792,9449.0
2017-12-08 12:00:00,105.44,105.5,105.43,105.5,10937.0,86.4792,86.5284,86.471,86.5284,10937.0
2017-12-08 12:10:00,105.49,105.53,105.48,105.53,8989.0,86.5202,86.553,86.512,86.553,8989.0
2017-12-08 12:20:00,105.52,105.58,105.5,105.56,12458.0,86.5448,86.594,86.5284,86.5776,12458.0
2017-12-08 12:30:00,105.55,105.6,105.55,105.59,12570.0,86.5694,86.6104,86.5694,86.6022,12570.0
2017-12-08 12:40:00,105.59,105.6,105.57,105.58,4889.0,86.6022,86.6104,86.5858,86.594,4889.0
2017-12-08 12:50:00,105.58,105.6,105.55,105.55,5069.0,86.594,86.6104,86.5694,86.5694,5069.0
2017-12-08 13:00:00,105.56,105.58,105.54,105.58,8097.0,86.5776,86.594,86.5612,86.594,8097.0
2017-12-08 13:10:00,105.59,105.62,105.56,105.62,4930.0,86.6022,86.6268,86.5776,86.6268,4930.0
2017-12-08 13:20:00,105.62,105.64,105.6,105.61,7232.0,86.6268,86.6432,86.6104,86.6186,7232.0
2017-12-08 13:30:00,105.61,105.61,105.57,105.61,6893.0,86.6186,86.6186,86.5858,86.6186,6893.0
2017-12-08 13:40:00,105.6,105.61,105.56,105.57,8270.0,86.6104,86.6186,86.5776,86.5858,8270.0
2017-12-08 13:50:00,105.57,105.6,105.56,105.6,28447.0,86.5858,86.6104,86.5776,86.6104,28447.0
2017-12-08 14:00:00,105.6,105.61,105.58,105.61,41596.0,86.6104,86.6186,86.594,86.6186,41596.0
2017-12-08 14:10:00,105.61,105.61,105.53,105.55,6542.0,86.6186,86.6186,86.553,86.5694,6542.0
2017-12-08 14:20:00,105.56,105.58,105.52,105.56,83972.0,86.5776,86.594,86.5448,86.5776,83972.0
2017-12-08 14:30:00,105.55,105.57,105.5,105.57,12865.0,86.5694,86.5858,86.5284,86.5858,12865.0
2017-12-08 14:40:00,105.57,105.58,105.54,105.56,13054.0,86.5858,86.594,86.5612,86.5776,13054.0
2017-12-08 14:50:00,105.55,105.6,105.53,105.56,39171.0,86.5694,86.6104,86.553,86.5776,39171.0
2017-12-08 15:00:00,105.57,105.6,105.57,105.6,24713.0,86.5858,86.6104,86.5858,86.6104,24713.0
2017-12-08 15:10:00,105.6,105.63,105.55,105.59,21585.0,86.6104,86.635,86.5694,86.6022,21585.0
2017-12-08 15:20:00,105.58,105.64,105.57,105.63,15578.0,86.594,86.6432,86.5858,86.635,15578.0
2017-12-08 15:30:00,105.63,105.66,105.6,105.61,17150.0,86.635,86.6596,86.6104,86.6186,17150.0
2017-12-08 15:40:00,105.61,105.66,105.58,105.6,71078.0,86.6186,86.6596,86.594,86.6104,71078.0
2017-12-08 15:50:00,105.6,105.75,105.6,105.75,45774.0,86.6104,86.7334,86.6104,86.7334,45774.0
2017-12-11 09:30:00,105.79,105.83,105.65,105.66,86529.0,86.7662,86.7991,86.6514,86.6596,86529.0
2017-12-11 09:40:00,105.66,105.84,105.66,105.83,24088.0,86.6596,86.8073,86.6596,86.7991,24088.0
2017-12-11 09:50:00,105.83,105.95,105.81,105.95,12492.0,86.7991,86.8975,86.7827,86.8975,12492.0
2017-12-11 10:00:00,105.97,106.01,105.92,105.99,33487.0,86.9139,86.9467,86.8729,86.9303,33487.0
2017-12-11 10:10:00,105.98,105.98,105.84,105.84,39535.0,86.9221,86.9221,86.8073,86.8073,39535.0
2017-12-11 10:20:00,105.84,105.85,105.8,105.8,51839.0,86.8073,86.8155,86.7745,86.7745,51839.0
2017-12-11 10:30:00,105.8,105.9,105.79,105.89,25078.0,86.7745,86.8565,86.7662,86.8483,25078.0
2017-12-11 10:40:00,105.89,105.92,105.89,105.92,4952.0,86.8483,86.8729,86.8483,86.8729,4952.0
2017-12-11 10:50:00,105.9,105.92,105.81,105.82,8345.0,86.8565,86.8729,86.7827,86.7909,8345.0
2017-12-11 11:00:00,105.81,105.82,105.77,105.78,11257.0,86.7827,86.7909,86.7498,86.758,11257.0
2017-12-11 11:10:00,105.79,105.85,105.77,105.84,12390.0,86.7662,86.8155,86.7498,86.8073,12390.0
2017-12-11 11:20:00,105.85,105.88,105.83,105.88,16051.0,86.8155,86.8401,86.7991,86.8401,16051.0
2017-12-11 11:30:00,105.87,105.89,105.84,105.88,12758.0,86.8319,86.8483,86.8073,86.8401,12758.0
2017-12-11 11:40:00,105.89,105.89,105.82,105.82,5895.0,86.8483,86.8483,86.7909,86.7909,5895.0
2017-12-11 11:50:00,105.83,105.87,105.81,105.82,13610.0,86.7991,86.8319,86.7827,86.7909,13610.0
2017-12-11 12:00:00,105.83,105.86,105.82,105.85,5385.0,86.7991,86.8237,86.7909,86.8155,5385.0
2017-12-11 12:10:00,105.86,105.87,105.83,105.84,13936.0,86.8237,86.8319,86.7991,86.8073,13936.0
2017-12-11 12:20:00,105.83,105.84,105.82,105.84,7407.0,86.7991,86.8073,86.7909,86.8073,7407.0
2017-12-11 12:30:00,105.86,105.87,105.84,105.87,8563.0,86.8237,86.8319,86.8073,86.8319,8563.0
2017-12-11 12:40:00,105.86,105.9,105.84,105.84,31397.0,86.8237,86.8565,86.8073,86.8073,31397.0
2017-12-11 12:50:00,105.85,105.89,105.83,105.87,12787.0,86.8155,86.8483,86.7991,86.8319,12787.0
2017-12-11 13:00:00,105.87,105.94,105.86,105.93,6770.0,86.8319,86.8893,86.8237,86.8811,6770.0
2017-12-11 13:10:00,105.94,105.96,105.91,105.94,9265.0,86.8893,86.9057,86.8647,86.8893,9265.0
2017-12-11 13:20:00,105.93,105.93,105.89,105.9,4222.0,86.8811,86.8811,86.8483,86.8565,4222.0
2017-12-11 13:30:00,105.9,105.93,105.89,105.92,44213.0,86.8565,86.8811,86.8483,86.8729,44213.0
2017-12-11 13:40:00,105.91,105.94,105.89,105.93,27462.0,86.8647,86.8893,86.8483,86.8811,27462.0
2017-12-11 13:50:00,105.91,105.96,105.9,105.94,25952.0,86.8647,86.9057,86.8565,86.8893,25952.0
2017-12-11 14:00:00,105.94,105.96,105.91,105.94,16725.0,86.8893,86.9057,86.8647,86.8893,16725.0
2017-12-11 14:10:00,105.94,105.95,105.92,105.92,13300.0,86.8893,86.8975,86.8729,86.8729,13300.0
2017-12-11 14:20:00,105.93,105.96,105.92,105.93,10238.0,86.8811,86.9057,86.8729,86.8811,10238.0
2017-12-11 14:30:00,105.93,105.93,105.89,105.9,28537.0,86.8811,86.8811,86.8483,86.8565,28537.0
2017-12-11 14:40:00,105.89,105.92,105.89,105.92,71375.0,86.8483,86.8729,86.8483,86.8729,71375.0
2017-12-11 14:50:00,105.9,105.93,105.89,105.92,132255.0,86.8565,86.8811,86.8483,86.8729,132255.0
2017-12-11 15:00:00,105.92,105.94,105.9,105.9,8588.0,86.8729,86.8893,86.8565,86.8565,8588.0
2017-12-11 15:10:00,105.91,105.95,105.88,105.89,26016.0,86.8647,86.8975,86.8401,86.8483,26016.0
2017-12-11 15:20:00,105.89,105.89,105.85,105.86,33392.0,86.8483,86.8483,86.8155,86.8237,33392.0
2017-12-11 15:30:00,105.86,105.89,105.84,105.89,38101.0,86.8237,86.8483,86.8073,86.8483,38101.0
2017-12-11 15:40:00,105.89,105.96,105.88,105.96,31440.0,86.8483,86.9057,86.8401,86.9057,31440.0
2017-12-11 15:50:00,105.96,106.05,105.94,106.03,46979.0,86.9057,86.9795,86.8893,86.9631,46979.0
2017-12-12 09:30:00,106.15,106.25,106.11,106.17,66185.0,87.0615,87.1435,87.0287,87.0779,66185.0
2017-12-12 09:40:00,106.18,106.22,106.16,106.17,30109.0,87.0861,87.1189,87.0697,87.0779,30109.0
2017-12-12 09:50:00,106.17,106.21,106.14,106.21,9656.0,87.0779,87.1107,87.0533,87.1107,9656.0
2017-12-12 10:00:00,106.22,106.24,106.18,106.23,27329.0,87.1189,87.1353,87.0861,87.1271,27329.0
2017-12-12 10:10:00,106.21,106.3,106.2,106.3,13084.0,87.1107,87.1845,87.1025,87.1845,13084.0
2017-12-12 10:20:00,106.3,106.33,106.29,106.3,18014.0,87.1845,87.2091,87.1763,87.1845,18014.0
2017-12-12 10:30:00,106.3,106.34,106.26,106.29,11729.0,87.1845,87.2173,87.1517,87.1763,11729.0
2017-12-12 10:40:00,106.3,106.34,106.29,106.33,83579.0,87.1845,87.2173,87.1763,87.2091,83579.0
2017-12-12 10:50:00,106.33,106.36,106.29,106.3,6882.0,87.2091,87.2337,87.1763,87.1845,6882.0
2017-12-12 11:00:00,106.31,106.32,106.26,106.29,31154.0,87.1927,87.2009,87.1517,87.1763,31154.0
2017-12-12 11:10:00,106.29,106.33,106.28,106.33,16455.0,87.1763,87.2091,87.1681,87.2091,16455.0
2017-12-12 11:20:00,106.32,106.4,106.27,106.37,15563.0,87.2009,87.2666,87.1599,87.242,15563.0
2017-12-12 11:30:00,106.39,106.48,106.39,106.42,15113.0,87.2584,87.3322,87.2584,87.283,15113.0
2017-12-12 11:40:00,106.43,106.47,106.42,106.43,6681.0,87.2912,87.324,87.283,87.2912,6681.0
2017-12-12 11:50:00,106.43,106.44,106.4,106.44,7939.0,87.2912,87.2994,87.2666,87.2994,7939.0
2017-12-12 12:00:00,106.42,106.48,106.42,106.48,8010.0,87.283,87.3322,87.283,87.3322,8010.0
2017-12-12 12:10:00,106.47,106.53,106.46,106.51,15259.0,87.324,87.3732,87.3158,87.3568,15259.0
2017-12-12 12:20:00,106.51,106.54,106.37,106.4,19575.0,87.3568,87.3814,87.242,87.2666,19575.0
2017-12-12 12:30:00,106.4,106.5,106.39,106.44,17976.0,87.2666,87.3486,87.2584,87.2994,17976.0
2017-12-12 12:40:00,106.44,106.47,106.43,106.45,11557.0,87.2994,87.324,87.2912,87.3076,11557.0
2017-12-12 12:50:00,106.43,106.52,106.43,106.52,6596.0,87.2912,87.365,87.2912,87.365,6596.0
2017-12-12 13:00:00,106.51,106.53,106.48,106.52,4817.0,87.3568,87.3732,87.3322,87.365,4817.0
2017-12-12 13:10:00,106.52,106.54,106.51,106.53,9377.0,87.365,87.3814,87.3568,87.3732,9377.0
2017-12-12 13:20:00,106.54,106.54,106.5,106.52,5323.0,87.3814,87.3814,87.3486,87.365,5323.0
2017-12-12 13:30:00,106.52,106.54,106.49,106.54,27220.0,87.365,87.3814,87.3404,87.3814,27220.0
2017-12-12 13:40:00,106.54,106.57,106.49,106.51,24787.0,87.3814,87.406,87.3404,87.3568,24787.0
2017-12-12 13:50:00,106.51,106.54,106.5,106.53,9390.0,87.3568,87.3814,87.3486,87.3732,9390.0
2017-12-12 14:00:00,106.49,106.56,106.48,106.55,10252.0,87.3404,87.3978,87.3322,87.3896,10252.0
2017-12-12 14:10:00,106.55,106.6,106.54,106.59,11555.0,87.3896,87.4306,87.3814,87.4224,11555.0
2017-12-12 14:20:00,106.58,106.6,106.56,106.59,24571.0,87.4142,87.4306,87.3978,87.4224,24571.0
2017-12-12 14:30:00,106.6,106.6,106.55,106.56,14236.0,87.4306,87.4306,87.3896,87.3978,14236.0
2017-12-12 14:40:00,106.56,106.56,106.5,106.53,71748.0,87.3978,87.3978,87.3486,87.3732,71748.0
2017-12-12 14:50:00,106.54,106.57,106.53,106.56,14850.0,87.3814,87.406,87.3732,87.3978,14850.0
2017-12-12 15:00:00,106.56,106.56,106.5,106.5,22031.0,87.3978,87.3978,87.3486,87.3486,22031.0
2017-12-12 15:10:00,106.5,106.53,106.49,106.51,27099.0,87.3486,87.3732,87.3404,87.3568,27099.0
2017-12-12 15:20:00,106.53,106.57,106.53,106.57,359905.0,87.3732,87.406,87.3732,87.406,359905.0
2017-12-12 15:30:00,106.57,106.58,106.48,106.51,97577.0,87.406,87.4142,87.3322,87.3568,97577.0
2017-12-12 15:40:00,106.49,106.5,106.42,106.45,80542.0,87.3404,87.3486,87.283,87.3076,80542.0
2017-12-12 15:50:00,106.44,106.44,106.35,106.39,41339.0,87.2994,87.2994,87.2255,87.2584,41339.0
2017-12-13 09:30:00,106.42,106.46,106.33,106.45,38602.0,87.283,87.3158,87.2091,87.3076,38602.0
2017-12-13 09:40:00,106.47,106.48,106.4,106.42,37110.0,87.324,87.3322,87.2666,87.283,37110.0
2017-12-13 09:50:00,106.41,106.49,106.4,106.49,18424.0,87.2748,87.3404,87.2666,87.3404,18424.0
2017-12-13 10:00:00,106.49,106.53,106.42,106.45,58614.0,87.3404,87.3732,87.283,87.3076,58614.0
2017-12-13 10:10:00,106.45,106.48,106.4,106.47,11175.0,87.3076,87.3322,87.2666,87.324,11175.0
2017-12-13 10:20:00,106.48,106.53,106.45,106.5,10921.0,87.3322,87.3732,87.3076,87.3486,10921.0
2017-12-13 10:30:00,106.52,106.54,106.5,106.53,8827.0,87.365,87.3814,87.3486,87.3732,8827.0
2017-12-13 10:40:00,106.53,106.55,106.44,106.47,12329.0,87.3732,87.3896,87.2994,87.324,12329.0
2017-12-13 10:50:00,106.47,106.52,106.46,106.51,6433.0,87.324,87.365,87.3158,87.3568,6433.0
2017-12-13 11:00:00,106.51,106.52,106.47,106.5,14900.0,87.3568,87.365,87.324,87.3486,14900.0
2017-12-13 11:10:00,106.5,106.53,106.49,106.5,16249.0,87.3486,87.3732,87.3404,87.3486,16249.0
2017-12-13 11:20:00,106.48,106.55,106.48,106.54,9695.0,87.3322,87.3896,87.3322,87.3814,9695.0
2017-12-13 11:30:00,106.54,106.58,106.52,106.54,14475.0,87.3814,87.4142,87.365,87.3814,14475.0
2017-12-13 11:40:00,106.54,106.6,106.51,106.6,15184.0,87.3814,87.4306,87.3568,87.4306,15184.0
2017-12-13 11:50:00,106.6,106.63,106.56,106.63,22521.0,87.4306,87.4552,87.3978,87.4552,22521.0
2017-12-13 12:00:00,106.58,106.58,106.46,106.51,26471.0,87.4142,87.4142,87.3158,87.3568,26471.0
2017-12-13 12:10:00,106.51,106.54,106.45,106.48,17419.0,87.3568,87.3814,87.3076,87.3322,17419.0
2017-12-13 12:20:00,106.48,106.51,106.48,106.5,24926.0,87.3322,87.3568,87.3322,87.3486,24926.0
2017-12-13 12:30:00,106.5,106.5,106.41,106.42,8105.0,87.3486,87.3486,87.2748,87.283,8105.0
2017-12-13 12:40:00,106.42,106.48,106.41,106.47,8631.0,87.283,87.3322,87.2748,87.324,8631.0
2017-12-13 12:50:00,106.46,106.48,106.42,106.43,23187.0,87.3158,87.3322,87.283,87.2912,23187.0
2017-12-13 13:00:00,106.41,106.44,106.4,106.43,24639.0,87.2748,87.2994,87.2666,87.2912,24639.0
2017-12-13 13:10:00,106.43,106.43,106.37,106.39,40427.0,87.2912,87.2912,87.242,87.2584,40427.0
2017-12-13 13:20:00,106.38,106.43,106.36,106.41,160924.0,87.2502,87.2912,87.2337,87.2748,160924.0
2017-12-13 13:30:00,106.43,106.43,106.32,106.38,17032.0,87.2912,87.2912,87.2009,87.2502,17032.0
2017-12-13 13:40:00,106.37,106.43,106.35,106.41,20624.0,87.242,87.2912,87.2255,87.2748,20624.0
2017-12-13 13:50:00,106.41,106.45,106.39,106.41,13833.0,87.2748,87.3076,87.2584,87.2748,13833.0
2017-12-13 14:00:00,106.44,106.58,106.43,106.5,18565.0,87.2994,87.4142,87.2912,87.3486,18565.0
2017-12-13 14:10:00,106.49,106.51,106.37,106.48,20103.0,87.3404,87.3568,87.242,87.3322,20103.0
2017-12-13 14:20:00,106.47,106.5,106.43,106.49,15779.0,87.324,87.3486,87.2912,87.3404,15779.0
2017-12-13 14:30:00,106.49,106.56,106.47,106.54,18891.0,87.3404,87.3978,87.324,87.3814,18891.0
2017-12-13 14:40:00,106.53,106.56,106.49,106.55,33607.0,87.3732,87.3978,87.3404,87.3896,33607.0
2017-12-13 14:50:00,106.56,106.57,106.51,106.52,64813.0,87.3978,87.406,87.3568,87.365,64813.0
2017-12-13 15:00:00,106.52,106.52,106.43,106.43,20624.0,87.365,87.365,87.2912,87.2912,20624.0
2017-12-13 15:10:00,106.42,106.46,106.41,106.43,13329.0,87.283,87.3158,87.2748,87.2912,13329.0
2017-12-13 15:20:00,106.45,106.49,106.32,106.34,23579.0,87.3076,87.3404,87.2009,87.2173,23579.0
2017-12-13 15:30:00,106.33,106.42,106.32,106.38,15193.0,87.2091,87.283,87.2009,87.2502,15193.0
2017-12-13 15:40:00,106.38,106.38,106.3,106.32,17280.0,87.2502,87.2502,87.1845,87.2009,17280.0
2017-12-13 15:50:00,106.32,106.32,106.18,106.19,63938.0,87.2009,87.2009,87.0861,87.0943,63938.0
2017-12-14 09:30:00,106.33,106.5,106.25,106.3,64698.0,87.2091,87.3486,87.1435,87.1845,64698.0
2017-12-14 09:40:00,106.29,106.29,106.19,106.21,17582.0,87.1763,87.1763,87.0943,87.1107,17582.0
2017-12-14 09:50:00,106.22,106.32,106.22,106.3,12802.0,87.1189,87.2009,87.1189,87.1845,12802.0
2017-12-14 10:00:00,106.34,106.35,106.26,106.29,24713.0,87.2173,87.2255,87.1517,87.1763,24713.0
2017-12-14 10:10:00,106.29,106.34,106.27,106.29,26215.0,87.1763,87.2173,87.1599,87.1763,26215.0
2017-12-14 10:20:00,106.29,106.31,106.25,106.25,11205.0,87.1763,87.1927,87.1435,87.1435,11205.0
2017-12-14 10:30:00,106.27,106.29,106.24,106.29,47705.0,87.1599,87.1763,87.1353,87.1763,47705.0
2017-12-14 10:40:00,106.28,106.3,106.25,106.27,18641.0,87.1681,87.1845,87.1435,87.1599,18641.0
2017-12-14 10:50:00,106.26,106.27,106.18,106.2,16504.0,87.1517,87.1599,87.0861,87.1025,16504.0
2017-12-14 11:00:00,106.2,106.22,106.11,106.14,33914.0,87.1025,87.1189,87.0287,87.0533,33914.0
2017-12-14 11:10:00,106.14,106.15,106.04,106.04,16432.0,87.0533,87.0615,86.9713,86.9713,16432.0
2017-12-14 11:20:00,106.02,106.09,106.0,106.09,9970.0,86.9549,87.0123,86.9385,87.0123,9970.0
2017-12-14 11:30:00,106.11,106.11,106.06,106.08,23455.0,87.0287,87.0287,86.9877,87.0041,23455.0
2017-12-14 11:40:00,106.09,106.11,106.08,106.09,18110.0,87.0123,87.0287,87.0041,87.0123,18110.0
2017-12-14 11:50:00,106.09,106.14,106.09,106.13,13562.0,87.0123,87.0533,87.0123,87.0451,13562.0
2017-12-14 12:00:00,106.12,106.12,106.05,106.07,7051.0,87.0369,87.0369,86.9795,86.9959,7051.0
2017-12-14 12:10:00,106.06,106.06,106.01,106.04,13587.0,86.9877,86.9877,86.9467,86.9713,13587.0
2017-12-14 12:20:00,106.06,106.06,105.99,105.99,32640.0,86.9877,86.9877,86.9303,86.9303,32640.0
2017-12-14 12:30:00,105.99,106.01,105.96,105.98,37345.0,86.9303,86.9467,86.9057,86.9221,37345.0
2017-12-14 12:40:00,106.0,106.02,105.97,105.98,6010.0,86.9385,86.9549,86.9139,86.9221,6010.0
2017-12-14 12:50:00,105.99,106.0,105.94,105.96,21807.0,86.9303,86.9385,86.8893,86.9057,21807.0
2017-12-14 13:00:00,105.94,105.96,105.92,105.92,70542.0,86.8893,86.9057,86.8729,86.8729,70542.0
2017-12-14 13:10:00,105.92,105.99,105.89,105.92,18273.0,86.8729,86.9303,86.8483,86.8729,18273.0
2017-12-14 13:20:00,105.9,105.94,105.9,105.94,5178.0,86.8565,86.8893,86.8565,86.8893,5178.0
2017-12-14 13:30:00,105.95,105.96,105.87,105.87,13750.0,86.8975,86.9057,86.8319,86.8319,13750.0
2017-12-14 13:40:00,105.88,105.93,105.83,105.9,7391.0,86.8401,86.8811,86.7991,86.8565,7391.0
2017-12-14 13:50:00,105.89,105.89,105.8,105.82,13911.0,86.8483,86.8483,86.7745,86.7909,13911.0
2017-12-14 14:00:00,105.81,105.84,105.78,105.82,23069.0,86.7827,86.8073,86.758,86.7909,23069.0
2017-12-14 14:10:00,105.82,105.83,105.79,105.81,10321.0,86.7909,86.7991,86.7662,86.7827,10321.0
2017-12-14 14:20:00,105.79,105.79,105.58,105.58,35544.0,86.7662,86.7662,86.594,86.594,35544.0
2017-12-14 14:30:00,105.59,105.66,105.58,105.61,36121.0,86.6022,86.6596,86.594,86.6186,36121.0
2017-12-14 14:40:00,105.61,105.64,105.57,105.61,14958.0,86.6186,86.6432,86.5858,86.6186,14958.0
2017-12-14 14:50:00,105.63,105.75,105.63,105.72,20200.0,86.635,86.7334,86.635,86.7088,20200.0
2017-12-14 15:00:00,105.72,105.74,105.66,105.68,11702.0,86.7088,86.7252,86.6596,86.676,11702.0
2017-12-14 15:10:00,105.68,105.72,105.59,105.6,25279.0,86.676,86.7088,86.6022,86.6104,25279.0
2017-12-14 15:20:00,105.61,105.68,105.6,105.66,11926.0,86.6186,86.676,86.6104,86.6596,11926.0
2017-12-14 15:30:00,105.66,105.81,105.66,105.79,22923.0,86.6596,86.7827,86.6596,86.7662,22923.0
2017-12-14 15:40:00,105.78,105.85,105.68,105.71,30007.0,86.758,86.8155,86.676,86.7006,30007.0
2017-12-14 15:50:00,105.71,105.71,105.55,105.56,76314.0,86.7006,86.7006,86.5694,86.5776,76314.0
2017-12-15 09:30:00,105.99,106.05,105.96,106.01,84717.0,86.9303,86.9795,86.9057,86.9467,84717.0
2017-12-15 09:40:00,106.01,106.08,105.98,106.08,23289.0,86.9467,87.0041,86.9221,87.0041,23289.0
2017-12-15 09:50:00,106.09,106.1,106.05,106.06,11776.0,87.0123,87.0205,86.9795,86.9877,11776.0
2017-12-15 10:00:00,106.07,106.15,106.07,106.15,34141.0,86.9959,87.0615,86.9959,87.0615,34141.0
2017-12-15 10:10:00,106.15,106.44,106.13,106.4,74595.0,87.0615,87.2994,87.0451,87.2666,74595.0
2017-12-15 10:20:00,106.39,106.42,106.36,106.4,13962.0,87.2584,87.283,87.2337,87.2666,13962.0
2017-12-15 10:30:00,106.38,106.38,106.24,106.27,19272.0,87.2502,87.2502,87.1353,87.1599,19272.0
2017-12-15 10:40:00,106.28,106.32,106.25,106.25,18819.0,87.1681,87.2009,87.1435,87.1435,18819.0
2017-12-15 10:50:00,106.27,106.3,106.22,106.23,23916.0,87.1599,87.1845,87.1189,87.1271,23916.0
2017-12-15 11:00:00,106.24,106.33,106.24,106.33,10932.0,87.1353,87.2091,87.1353,87.2091,10932.0
2017-12-15 11:10:00,106.31,106.4,106.3,106.4,12354.0,87.1927,87.2666,87.1845,87.2666,12354.0
2017-12-15 11:20:00,106.41,106.5,106.37,106.49,25463.0,87.2748,87.3486,87.242,87.3404,25463.0
2017-12-15 11:30:00,106.53,106.56,106.49,106.49,7590.0,87.3732,87.3978,87.3404,87.3404,7590.0
2017-12-15 11:40:00,106.5,106.5,106.4,106.42,16871.0,87.3486,87.3486,87.2666,87.283,16871.0
2017-12-15 11:50:00,106.43,106.48,106.41,106.45,17792.0,87.2912,87.3322,87.2748,87.3076,17792.0
2017-12-15 12:00:00,106.47,106.48,106.43,106.47,5411.0,87.324,87.3322,87.2912,87.324,5411.0
2017-12-15 12:10:00,106.46,106.49,106.42,106.48,6789.0,87.3158,87.3404,87.283,87.3322,6789.0
2017-12-15 12:20:00,106.47,106.53,106.46,106.52,26781.0,87.324,87.3732,87.3158,87.365,26781.0
2017-12-15 12:30:00,106.53,106.56,106.5,106.53,18572.0,87.3732,87.3978,87.3486,87.3732,18572.0
2017-12-15 12:40:00,106.53,106.57,106.53,106.57,13903.0,87.3732,87.406,87.3732,87.406,13903.0
2017-12-15 12:50:00,106.56,106.58,106.49,106.54,9823.0,87.3978,87.4142,87.3404,87.3814,9823.0
2017-12-15 13:00:00,106.55,106.57,106.52,106.53,5043.0,87.3896,87.406,87.365,87.3732,5043.0
2017-12-15 13:10:00,106.52,106.53,106.48,106.5,12904.0,87.365,87.3732,87.3322,87.3486,12904.0
2017-12-15 13:20:00,106.5,106.52,106.49,106.5,35019.0,87.3486,87.365,87.3404,87.3486,35019.0
2017-12-15 13:30:00,106.49,106.54,106.49,106.53,21021.0,87.3404,87.3814,87.3404,87.3732,21021.0
2017-12-15 13:40:00,106.52,106.56,106.51,106.56,4505.0,87.365,87.3978,87.3568,87.3978,4505.0
2017-12-15 13:50:00,106.57,106.63,106.55,106.63,32692.0,87.406,87.4552,87.3896,87.4552,32692.0
2017-12-15 14:00:00,106.63,106.65,106.6,106.63,28310.0,87.4552,87.4716,87.4306,87.4552,28310.0
2017-12-15 14:10:00,106.63,106.68,106.59,106.65,15699.0,87.4552,87.4962,87.4224,87.4716,15699.0
2017-12-15 14:20:00,106.64,106.69,106.58,106.59,27823.0,87.4634,87.5044,87.4142,87.4224,27823.0
2017-12-15 14:30:00,106.59,106.65,106.59,106.64,32110.0,87.4224,87.4716,87.4224,87.4634,32110.0
2017-12-15 14:40:00,106.63,106.65,106.58,106.62,21084.0,87.4552,87.4716,87.4142,87.447,21084.0
2017-12-15 14:50:00,106.63,106.64,106.54,106.58,26414.0,87.4552,87.4634,87.3814,87.4142,26414.0
2017-12-15 15:00:00,106.59,106.66,106.58,106.66,38480.0,87.4224,87.4798,87.4142,87.4798,38480.0
2017-12-15 15:10:00,106.64,106.67,106.62,106.65,28209.0,87.4634,87.488,87.447,87.4716,28209.0
2017-12-15 15:20:00,106.64,106.65,106.61,106.63,18934.0,87.4634,87.4716,87.4388,87.4552,18934.0
2017-12-15 15:30:00,106.63,106.66,106.58,106.6,27295.0,87.4552,87.4798,87.4142,87.4306,27295.0
2017-12-15 15:40:00,106.6,106.61,106.41,106.42,44667.0,87.4306,87.4388,87.2748,87.283,44667.0
2017-12-15 15:50:00,106.45,106.51,106.33,106.44,93727.0,87.3076,87.3568,87.2091,87.2994,93727.0
2017-12-18 09:30:00,107.03,107.36,107.03,107.34,126769.0,87.7833,88.0539,87.7833,88.0375,126769.0
2017-12-18 09:40:00,107.37,107.37,107.23,107.25,42896.0,88.0621,88.0621,87.9473,87.9637,42896.0
2017-12-18 09:50:00,107.24,107.26,107.16,107.23,14780.0,87.9555,87.9719,87.8899,87.9473,14780.0
2017-12-18 10:00:00,107.23,107.24,107.15,107.17,39088.0,87.9473,87.9555,87.8817,87.8981,39088.0
2017-12-18 10:10:00,107.15,107.19,107.11,107.16,23294.0,87.8817,87.9145,87.8489,87.8899,23294.0
2017-12-18 10:20:00,107.16,107.16,107.07,107.08,41672.0,87.8899,87.8899,87.8161,87.8243,41672.0
2017-12-18 10:30:00,107.08,107.08,107.01,107.01,46155.0,87.8243,87.8243,87.7669,87.7669,46155.0
2017-12-18 10:40:00,107.04,107.09,107.03,107.05,22215.0,87.7915,87.8325,87.7833,87.7997,22215.0
2017-12-18 10:50:00,107.05,107.09,107.03,107.07,66331.0,87.7997,87.8325,87.7833,87.8161,66331.0
2017-12-18 11:00:00,107.07,107.08,107.03,107.08,13716.0,87.8161,87.8243,87.7833,87.8243,13716.0
2017-12-18 11:10:00,107.08,107.09,107.03,107.07,16756.0,87.8243,87.8325,87.7833,87.8161,16756.0
2017-12-18 11:20:00,107.07,107.09,107.04,107.05,17671.0,87.8161,87.8325,87.7915,87.7997,17671.0
2017-12-18 11:30:00,107.05,107.11,107.03,107.11,42449.0,87.7997,87.8489,87.7833,87.8489,42449.0
2017-12-18 11:40:00,107.1,107.13,107.07,107.12,23412.0,87.8407,87.8653,87.8161,87.8571,23412.0
2017-12-18 11:50:00,107.12,107.18,107.11,107.16,14061.0,87.8571,87.9063,87.8489,87.8899,14061.0
2017-12-18 12:00:00,107.18,107.18,107.15,107.18,12650.0,87.9063,87.9063,87.8817,87.9063,12650.0
2017-12-18 12:10:00,107.18,107.2,107.14,107.16,15264.0,87.9063,87.9227,87.8735,87.8899,15264.0
2017-12-18 12:20:00,107.16,107.17,107.13,107.15,12811.0,87.8899,87.8981,87.8653,87.8817,12811.0
2017-12-18 12:30:00,107.15,107.17,107.13,107.17,9481.0,87.8817,87.8981,87.8653,87.8981,9481.0
2017-12-18 12:40:00,107.16,107.17,107.12,107.14,25144.0,87.8899,87.8981,87.8571,87.8735,25144.0
2017-12-18 12:50:00,107.15,107.16,107.08,107.11,21369.0,87.8817,87.8899,87.8243,87.8489,21369.0
2017-12-18 13:00:00,107.11,107.12,107.08,107.1,17560.0,87.8489,87.8571,87.8243,87.8407,17560.0
2017-12-18 13:10:00,107.1,107.11,107.04,107.05,15973.0,87.8407,87.8489,87.7915,87.7997,15973.0
2017-12-18 13:20:00,107.04,107.07,107.02,107.07,16624.0,87.7915,87.8161,87.7751,87.8161,16624.0
2017-12-18 13:30:00,107.06,107.07,107.02,107.04,11830.0,87.8079,87.8161,87.7751,87.7915,11830.0
2017-12-18 13:40:00,107.04,107.04,106.96,106.99,35091.0,87.7915,87.7915,87.7259,87.7505,35091.0
2017-12-18 13:50:00,106.98,107.0,106.97,106.97,29568.0,87.7423,87.7587,87.7341,87.7341,29568.0
2017-12-18 14:00:00,106.97,107.0,106.95,106.99,96147.0,87.7341,87.7587,87.7177,87.7505,96147.0
2017-12-18 14:10:00,106.99,107.01,106.96,107.0,15460.0,87.7505,87.7669,87.7259,87.7587,15460.0
2017-12-18 14:20:00,107.01,107.03,106.99,107.01,26657.0,87.7669,87.7833,87.7505,87.7669,26657.0
2017-12-18 14:30:00,107.01,107.05,107.0,107.04,12973.0,87.7669,87.7997,87.7587,87.7915,12973.0
2017-12-18 14:40:00,107.04,107.06,107.01,107.06,36197.0,87.7915,87.8079,87.7669,87.8079,36197.0
2017-12-18 14:50:00,107.05,107.08,107.03,107.08,13968.0,87.7997,87.8243,87.7833,87.8243,13968.0
2017-12-18 15:00:00,107.07,107.12,107.07,107.09,50717.0,87.8161,87.8571,87.8161,87.8325,50717.0
2017-12-18 15:10:00,107.09,107.12,107.08,107.11,80036.0,87.8325,87.8571,87.8243,87.8489,80036.0
2017-12-18 15:20:00,107.11,107.13,107.03,107.03,209894.0,87.8489,87.8653,87.7833,87.7833,209894.0
2017-12-18 15:30:00,107.02,107.04,106.99,107.03,48085.0,87.7751,87.7915,87.7505,87.7833,48085.0
2017-12-18 15:40:00,107.03,107.04,107.0,107.01,56959.0,87.7833,87.7915,87.7587,87.7669,56959.0
2017-12-18 15:50:00,107.01,107.05,106.96,107.03,81770.0,87.7669,87.7997,87.7259,87.7833,81770.0
2017-12-19 09:30:00,107.28,107.44,107.17,107.21,66416.0,87.9883,88.1195,87.8981,87.9309,66416.0
2017-12-19 09:40:00,107.22,107.23,107.05,107.05,21069.0,87.9391,87.9473,87.7997,87.7997,21069.0
2017-12-19 09:50:00,107.05,107.09,107.03,107.09,7844.0,87.7997,87.8325,87.7833,87.8325,7844.0
2017-12-19 10:00:00,107.09,107.14,107.04,107.07,35594.0,87.8325,87.8735,87.7915,87.8161,35594.0
2017-12-19 10:10:00,107.09,107.09,106.96,107.01,30165.0,87.8325,87.8325,87.7259,87.7669,30165.0
2017-12-19 10:20:00,107.03,107.05,107.0,107.0,15635.0,87.7833,87.7997,87.7587,87.7587,15635.0
2017-12-19 10:30:00,107.02,107.05,106.96,106.97,20324.0,87.7751,87.7997,87.7259,87.7341,20324.0
2017-12-19 10:40:00,106.98,106.98,106.89,106.93,17784.0,87.7423,87.7423,87.6684,87.7012,17784.0
2017-12-19 10:50:00,106.92,106.98,106.91,106.97,15098.0,87.693,87.7423,87.6848,87.7341,15098.0
2017-12-19 11:00:00,106.97,107.01,106.97,106.99,9147.0,87.7341,87.7669,87.7341,87.7505,9147.0
2017-12-19 11:10:00,106.99,107.01,106.91,106.98,15553.0,87.7505,87.7669,87.6848,87.7423,15553.0
2017-12-19 11:20:00,106.98,107.01,106.96,106.98,23244.0,87.7423,87.7669,87.7259,87.7423,23244.0
2017-12-19 11:30:00,106.97,107.0,106.95,106.98,34725.0,87.7341,87.7587,87.7177,87.7423,34725.0
2017-12-19 11:40:00,106.98,106.98,106.89,106.96,17809.0,87.7423,87.7423,87.6684,87.7259,17809.0
2017-12-19 11:50:00,106.95,106.96,106.86,106.87,18020.0,87.7177,87.7259,87.6438,87.652,18020.0
2017-12-19 12:00:00,106.87,106.93,106.83,106.91,10307.0,87.652,87.7012,87.6192,87.6848,10307.0
2017-12-19 12:10:00,106.91,106.95,106.88,106.95,7875.0,87.6848,87.7177,87.6602,87.7177,7875.0
2017-12-19 12:20:00,106.95,106.95,106.87,106.89,11558.0,87.7177,87.7177,87.652,87.6684,11558.0
2017-12-19 12:30:00,106.9,106.91,106.88,106.9,17665.0,87.6766,87.6848,87.6602,87.6766,17665.0
2017-12-19 12:40:00,106.9,106.9,106.84,106.88,7985.0,87.6766,87.6766,87.6274,87.6602,7985.0
2017-12-19 12:50:00,106.88,106.97,106.87,106.97,27250.0,87.6602,87.7341,87.652,87.7341,27250.0
2017-12-19 13:00:00,106.97,107.05,106.97,106.98,10197.0,87.7341,87.7997,87.7341,87.7423,10197.0
2017-12-19 13:10:00,106.98,106.99,106.93,106.98,14153.0,87.7423,87.7505,87.7012,87.7423,14153.0
2017-12-19 13:20:00,107.0,107.0,106.94,106.95,7837.0,87.7587,87.7587,87.7094,87.7177,7837.0
2017-12-19 13:30:00,106.94,106.99,106.91,106.98,46393.0,87.7094,87.7505,87.6848,87.7423,46393.0
2017-12-19 13:40:00,106.98,106.98,106.92,106.95,38687.0,87.7423,87.7423,87.693,87.7177,38687.0
2017-12-19 13:50:00,106.94,106.95,106.92,106.93,10848.0,87.7094,87.7177,87.693,87.7012,10848.0
2017-12-19 14:00:00,106.92,106.93,106.86,106.88,755105.0,87.693,87.7012,87.6438,87.6602,755105.0
2017-12-19 14:10:00,106.88,106.9,106.86,106.86,19988.0,87.6602,87.6766,87.6438,87.6438,19988.0
2017-12-19 14:20:00,106.87,106.98,106.87,106.94,13097.0,87.652,87.7423,87.652,87.7094,13097.0
2017-12-19 14:30:00,106.94,106.95,106.89,106.91,14915.0,87.7094,87.7177,87.6684,87.6848,14915.0
2017-12-19 14:40:00,106.91,106.91,106.87,106.87,192458.0,87.6848,87.6848,87.652,87.652,192458.0
2017-12-19 14:50:00,106.88,106.89,106.81,106.85,44179.0,87.6602,87.6684,87.6028,87.6356,44179.0
2017-12-19 15:00:00,106.84,106.84,106.74,106.76,28303.0,87.6274,87.6274,87.5454,87.5618,28303.0
2017-12-19 15:10:00,106.76,106.81,106.75,106.81,27257.0,87.5618,87.6028,87.5536,87.6028,27257.0
2017-12-19 15:20:00,106.81,106.88,106.8,106.83,34576.0,87.6028,87.6602,87.5946,87.6192,34576.0
2017-12-19 15:30:00,106.84,106.88,106.84,106.86,56555.0,87.6274,87.6602,87.6274,87.6438,56555.0
2017-12-19 15:40:00,106.87,106.88,106.76,106.77,57180.0,87.652,87.6602,87.5618,87.57,57180.0
2017-12-19 15:50:00,106.77,106.81,106.69,106.7,101730.0,87.57,87.6028,87.5044,87.5126,101730.0
2017-12-20 09:30:00,107.15,107.23,106.93,106.94,41661.0,87.8817,87.9473,87.7012,87.7094,41661.0
2017-12-20 09:40:00,106.96,106.97,106.83,106.9,26784.0,87.7259,87.7341,87.6192,87.6766,26784.0
2017-12-20 09:50:00,106.87,107.0,106.85,107.0,53751.0,87.652,87.7587,87.6356,87.7587,53751.0
2017-12-20 10:00:00,107.01,107.02,106.94,107.0,44401.0,87.7669,87.7751,87.7094,87.7587,44401.0
2017-12-20 10:10:00,107.0,107.02,106.92,106.92,27995.0,87.7587,87.7751,87.693,87.693,27995.0
2017-12-20 10:20:00,106.92,106.96,106.86,106.89,17951.0,87.693,87.7259,87.6438,87.6684,17951.0
2017-12-20 10:30:00,106.9,106.92,106.71,106.71,38844.0,87.6766,87.693,87.5208,87.5208,38844.0
2017-12-20 10:40:00,106.75,106.79,106.64,106.71,24114.0,87.5536,87.5864,87.4634,87.5208,24114.0
2017-12-20 10:50:00,106.71,106.77,106.7,106.77,24093.0,87.5208,87.57,87.5126,87.57,24093.0
2017-12-20 11:00:00,106.77,106.89,106.71,106.85,23061.0,87.57,87.6684,87.5208,87.6356,23061.0
2017-12-20 11:10:00,106.86,106.88,106.83,106.84,17380.0,87.6438,87.6602,87.6192,87.6274,17380.0
2017-12-20 11:20:00,106.81,106.88,106.81,106.87,9828.0,87.6028,87.6602,87.6028,87.652,9828.0
2017-12-20 11:30:00,106.89,106.94,106.85,106.94,6299.0,87.6684,87.7094,87.6356,87.7094,6299.0
2017-12-20 11:40:00,106.9,106.92,106.87,106.88,8329.0,87.6766,87.693,87.652,87.6602,8329.0
2017-12-20 11:50:00,106.87,106.88,106.79,106.8,10409.0,87.652,87.6602,87.5864,87.5946,10409.0
2017-12-20 12:00:00,106.8,106.87,106.8,106.8,36300.0,87.5946,87.652,87.5946,87.5946,36300.0
2017-12-20 12:10:00,106.82,106.87,106.82,106.86,7129.0,87.611,87.652,87.611,87.6438,7129.0
2017-12-20 12:20:00,106.86,106.89,106.82,106.84,12706.0,87.6438,87.6684,87.611,87.6274,12706.0
2017-12-20 12:30:00,106.84,106.84,106.72,106.73,36120.0,87.6274,87.6274,87.529,87.5372,36120.0
2017-12-20 12:40:00,106.75,106.83,106.73,106.83,17162.0,87.5536,87.6192,87.5372,87.6192,17162.0
2017-12-20 12:50:00,106.84,106.85,106.8,106.83,13444.0,87.6274,87.6356,87.5946,87.6192,13444.0
2017-12-20 13:00:00,106.86,106.89,106.82,106.88,8617.0,87.6438,87.6684,87.611,87.6602,8617.0
2017-12-20 13:10:00,106.89,106.93,106.88,106.92,8589.0,87.6684,87.7012,87.6602,87.693,8589.0
2017-12-20 13:20:00,106.91,106.95,106.91,106.93,8193.0,87.6848,87.7177,87.6848,87.7012,8193.0
2017-12-20 13:30:00,106.95,106.96,106.92,106.93,13888.0,87.7177,87.7259,87.693,87.7012,13888.0
2017-12-20 13:40:00,106.93,106.94,106.9,106.91,48127.0,87.7012,87.7094,87.6766,87.6848,48127.0
2017-12-20 13:50:00,106.92,106.93,106.88,106.9,15229.0,87.693,87.7012,87.6602,87.6766,15229.0
2017-12-20 14:00:00,106.89,106.92,106.85,106.86,5972.0,87.6684,87.693,87.6356,87.6438,5972.0
2017-12-20 14:10:00,106.86,106.87,106.84,106.86,19498.0,87.6438,87.652,87.6274,87.6438,19498.0
2017-12-20 14:20:00,106.86,106.88,106.81,106.82,16662.0,87.6438,87.6602,87.6028,87.611,16662.0
2017-12-20 14:30:00,106.83,106.86,106.82,106.85,28536.0,87.6192,87.6438,87.611,87.6356,28536.0
2017-12-20 14:40:00,106.83,106.83,106.74,106.74,44088.0,87.6192,87.6192,87.5454,87.5454,44088.0
2017-12-20 14:50:00,106.77,106.8,106.74,106.8,39822.0,87.57,87.5946,87.5454,87.5946,39822.0
2017-12-20 15:00:00,106.79,106.85,106.78,106.82,55248.0,87.5864,87.6356,87.5782,87.611,55248.0
2017-12-20 15:10:00,106.82,106.86,106.79,106.84,22279.0,87.611,87.6438,87.5864,87.6274,22279.0
2017-12-20 15:20:00,106.84,106.85,106.81,106.82,42886.0,87.6274,87.6356,87.6028,87.611,42886.0
2017-12-20 15:30:00,106.81,106.86,106.79,106.85,19847.0,87.6028,87.6438,87.5864,87.6356,19847.0
2017-12-20 15:40:00,106.87,106.88,106.81,106.84,30722.0,87.652,87.6602,87.6028,87.6274,30722.0
2017-12-20 15:50:00,106.83,106.83,106.73,106.77,39751.0,87.6192,87.6192,87.5372,87.57,39751.0
2017-12-21 09:30:00,106.45,106.49,106.23,106.25,89832.0,87.8384,87.8714,87.6568,87.6733,89832.0
2017-12-21 09:40:00,106.26,106.37,106.25,106.37,20891.0,87.6816,87.7724,87.6733,87.7724,20891.0
2017-12-21 09:50:00,106.37,106.39,106.3,106.34,9954.0,87.7724,87.7889,87.7146,87.7476,9954.0
2017-12-21 10:00:00,106.37,106.47,106.37,106.47,17952.0,87.7724,87.8549,87.7724,87.8549,17952.0
2017-12-21 10:10:00,106.47,106.49,106.44,106.47,22307.0,87.8549,87.8714,87.8301,87.8549,22307.0
2017-12-21 10:20:00,106.48,106.51,106.47,106.49,19349.0,87.8631,87.8879,87.8549,87.8714,19349.0
2017-12-21 10:30:00,106.51,106.66,106.5,106.62,20380.0,87.8879,88.0117,87.8796,87.9787,20380.0
2017-12-21 10:40:00,106.64,106.67,106.6,106.62,13694.0,87.9952,88.0199,87.9622,87.9787,13694.0
2017-12-21 10:50:00,106.6,106.64,106.58,106.62,17358.0,87.9622,87.9952,87.9457,87.9787,17358.0
2017-12-21 11:00:00,106.61,106.64,106.58,106.63,11171.0,87.9704,87.9952,87.9457,87.9869,11171.0
2017-12-21 11:10:00,106.63,106.64,106.57,106.57,6332.0,87.9869,87.9952,87.9374,87.9374,6332.0
2017-12-21 11:20:00,106.58,106.61,106.57,106.61,12088.0,87.9457,87.9704,87.9374,87.9704,12088.0
2017-12-21 11:30:00,106.61,106.63,106.58,106.63,18628.0,87.9704,87.9869,87.9457,87.9869,18628.0
2017-12-21 11:40:00,106.63,106.65,106.6,106.63,19255.0,87.9869,88.0034,87.9622,87.9869,19255.0
2017-12-21 11:50:00,106.63,106.64,106.61,106.62,26105.0,87.9869,87.9952,87.9704,87.9787,26105.0
2017-12-21 12:00:00,106.61,106.62,106.56,106.59,15706.0,87.9704,87.9787,87.9291,87.9539,15706.0
2017-12-21 12:10:00,106.59,106.6,106.54,106.54,31492.0,87.9539,87.9622,87.9126,87.9126,31492.0
2017-12-21 12:20:00,106.55,106.57,106.53,106.54,77438.0,87.9209,87.9374,87.9044,87.9126,77438.0
2017-12-21 12:30:00,106.55,106.57,106.53,106.57,9603.0,87.9209,87.9374,87.9044,87.9374,9603.0
2017-12-21 12:40:00,106.57,106.58,106.54,106.55,6850.0,87.9374,87.9457,87.9126,87.9209,6850.0
2017-12-21 12:50:00,106.54,106.65,106.54,106.64,19825.0,87.9126,88.0034,87.9126,87.9952,19825.0
2017-12-21 13:00:00,106.65,106.68,106.64,106.67,9575.0,88.0034,88.0282,87.9952,88.0199,9575.0
2017-12-21 13:10:00,106.68,106.71,106.66,106.69,14199.0,88.0282,88.0529,88.0117,88.0364,14199.0
2017-12-21 13:20:00,106.7,106.73,106.69,106.73,11009.0,88.0447,88.0694,88.0364,88.0694,11009.0
2017-12-21 13:30:00,106.71,106.71,106.68,106.69,50037.0,88.0529,88.0529,88.0282,88.0364,50037.0
2017-12-21 13:40:00,106.68,106.7,106.66,106.67,20985.0,88.0282,88.0447,88.0117,88.0199,20985.0
2017-12-21 13:50:00,106.68,106.68,106.66,106.67,12891.0,88.0282,88.0282,88.0117,88.0199,12891.0
2017-12-21 14:00:00,106.67,106.67,106.64,106.67,15247.0,88.0199,88.0199,87.9952,88.0199,15247.0
2017-12-21 14:10:00,106.67,106.67,106.65,106.66,15055.0,88.0199,88.0199,88.0034,88.0117,15055.0
2017-12-21 14:20:00,106.66,106.68,106.63,106.65,19576.0,88.0117,88.0282,87.9869,88.0034,19576.0
2017-12-21 14:30:00,106.65,106.66,106.62,106.65,56119.0,88.0034,88.0117,87.9787,88.0034,56119.0
2017-12-21 14:40:00,106.65,106.65,106.61,106.62,63191.0,88.0034,88.0034,87.9704,87.9787,63191.0
2017-12-21 14:50:00,106.62,106.67,106.59,106.67,39036.0,87.9787,88.0199,87.9539,88.0199,39036.0
2017-12-21 15:00:00,106.66,106.67,106.61,106.64,18255.0,88.0117,88.0199,87.9704,87.9952,18255.0
2017-12-21 15:10:00,106.63,106.66,106.54,106.59,20387.0,87.9869,88.0117,87.9126,87.9539,20387.0
2017-12-21 15:20:00,106.58,106.62,106.57,106.61,12645.0,87.9457,87.9787,87.9374,87.9704,12645.0
2017-12-21 15:30:00,106.62,106.63,106.57,106.57,25613.0,87.9787,87.9869,87.9374,87.9374,25613.0
2017-12-21 15:40:00,106.57,106.6,106.47,106.48,42624.0,87.9374,87.9622,87.8549,87.8631,42624.0
2017-12-21 15:50:00,106.47,106.47,106.38,106.46,47348.0,87.8549,87.8549,87.7806,87.8466,47348.0
2017-12-22 09:30:00,106.62,106.62,106.44,106.48,78482.0,87.9787,87.9787,87.8301,87.8631,78482.0
2017-12-22 09:40:00,106.48,106.54,106.46,106.49,10159.0,87.8631,87.9126,87.8466,87.8714,10159.0
2017-12-22 09:50:00,106.48,106.51,106.43,106.5,12622.0,87.8631,87.8879,87.8219,87.8796,12622.0
2017-12-22 10:00:00,106.49,106.5,106.46,106.46,22131.0,87.8714,87.8796,87.8466,87.8466,22131.0
2017-12-22 10:10:00,106.45,106.45,106.33,106.37,13901.0,87.8384,87.8384,87.7394,87.7724,13901.0
2017-12-22 10:20:00,106.39,106.41,106.36,106.37,48911.0,87.7889,87.8054,87.7641,87.7724,48911.0
2017-12-22 10:30:00,106.35,106.39,106.31,106.34,13847.0,87.7559,87.7889,87.7229,87.7476,13847.0
2017-12-22 10:40:00,106.33,106.36,106.3,106.31,12733.0,87.7394,87.7641,87.7146,87.7229,12733.0
2017-12-22 10:50:00,106.31,106.35,106.3,106.3,21369.0,87.7229,87.7559,87.7146,87.7146,21369.0
2017-12-22 11:00:00,106.32,106.33,106.21,106.27,9744.0,87.7311,87.7394,87.6403,87.6899,9744.0
2017-12-22 11:10:00,106.27,106.29,106.25,106.26,13469.0,87.6899,87.7064,87.6733,87.6816,13469.0
2017-12-22 11:20:00,106.26,106.29,106.25,106.28,19600.0,87.6816,87.7064,87.6733,87.6981,19600.0
2017-12-22 11:30:00,106.25,106.26,106.16,106.19,50107.0,87.6733,87.6816,87.5991,87.6238,50107.0
2017-12-22 11:40:00,106.19,106.25,106.19,106.23,8137.0,87.6238,87.6733,87.6238,87.6568,8137.0
2017-12-22 11:50:00,106.22,106.25,106.21,106.22,13781.0,87.6486,87.6733,87.6403,87.6486,13781.0
2017-12-22 12:00:00,106.22,106.26,106.22,106.23,15676.0,87.6486,87.6816,87.6486,87.6568,15676.0
2017-12-22 12:10:00,106.24,106.28,106.22,106.27,70359.0,87.6651,87.6981,87.6486,87.6899,70359.0
2017-12-22 12:20:00,106.29,106.34,106.28,106.33,23865.0,87.7064,87.7476,87.6981,87.7394,23865.0
2017-12-22 12:30:00,106.31,106.33,106.3,106.3,8167.0,87.7229,87.7394,87.7146,87.7146,8167.0
2017-12-22 12:40:00,106.31,106.31,106.26,106.27,21804.0,87.7229,87.7229,87.6816,87.6899,21804.0
2017-12-22 12:50:00,106.26,106.29,106.25,106.28,28187.0,87.6816,87.7064,87.6733,87.6981,28187.0
2017-12-22 13:00:00,106.27,106.29,106.26,106.28,40806.0,87.6899,87.7064,87.6816,87.6981,40806.0
2017-12-22 13:10:00,106.28,106.29,106.26,106.28,13084.0,87.6981,87.7064,87.6816,87.6981,13084.0
2017-12-22 13:20:00,106.28,106.3,106.28,106.3,13032.0,87.6981,87.7146,87.6981,87.7146,13032.0
2017-12-22 13:30:00,106.29,106.3,106.28,106.29,22121.0,87.7064,87.7146,87.6981,87.7064,22121.0
2017-12-22 13:40:00,106.28,106.35,106.28,106.33,19879.0,87.6981,87.7559,87.6981,87.7394,19879.0
2017-12-22 13:50:00,106.33,106.37,106.31,106.36,17909.0,87.7394,87.7724,87.7229,87.7641,17909.0
2017-12-22 14:00:00,106.36,106.36,106.3,106.3,42686.0,87.7641,87.7641,87.7146,87.7146,42686.0
2017-12-22 14:10:00,106.31,106.37,106.3,106.37,16752.0,87.7229,87.7724,87.7146,87.7724,16752.0
2017-12-22 14:20:00,106.36,106.38,106.35,106.37,17496.0,87.7641,87.7806,87.7559,87.7724,17496.0
2017-12-22 14:30:00,106.38,106.39,106.34,106.36,14918.0,87.7806,87.7889,87.7476,87.7641,14918.0
2017-12-22 14:40:00,106.36,106.4,106.34,106.4,30617.0,87.7641,87.7971,87.7476,87.7971,30617.0
2017-12-22 14:50:00,106.4,106.42,106.38,106.39,28632.0,87.7971,87.8136,87.7806,87.7889,28632.0
2017-12-22 15:00:00,106.4,106.41,106.36,106.4,30255.0,87.7971,87.8054,87.7641,87.7971,30255.0
2017-12-22 15:10:00,106.41,106.41,106.37,106.38,39962.0,87.8054,87.8054,87.7724,87.7806,39962.0
2017-12-22 15:20:00,106.38,106.39,106.34,106.39,10232.0,87.7806,87.7889,87.7476,87.7889,10232.0
2017-12-22 15:30:00,106.39,106.45,106.38,106.44,19599.0,87.7889,87.8384,87.7806,87.8301,19599.0
2017-12-22 15:40:00,106.45,106.46,106.38,106.41,34437.0,87.8384,87.8466,87.7806,87.8054,34437.0
2017-12-22 15:50:00,106.4,106.44,106.35,106.44,57732.0,87.7971,87.8301,87.7559,87.8301,57732.0
2017-12-26 09:30:00,106.41,106.63,106.41,106.62,68627.0,87.8054,87.9869,87.8054,87.9787,68627.0
2017-12-26 09:40:00,106.62,106.65,106.58,106.63,40111.0,87.9787,88.0034,87.9457,87.9869,40111.0
2017-12-26 09:50:00,106.64,106.65,106.55,106.57,26043.0,87.9952,88.0034,87.9209,87.9374,26043.0
2017-12-26 10:00:00,106.57,106.58,106.53,106.57,15418.0,87.9374,87.9457,87.9044,87.9374,15418.0
2017-12-26 10:10:00,106.58,106.59,106.53,106.55,15648.0,87.9457,87.9539,87.9044,87.9209,15648.0
2017-12-26 10:20:00,106.55,106.57,106.51,106.53,27589.0,87.9209,87.9374,87.8879,87.9044,27589.0
2017-12-26 10:30:00,106.53,106.57,106.52,106.55,17367.0,87.9044,87.9374,87.8961,87.9209,17367.0
2017-12-26 10:40:00,106.54,106.54,106.5,106.5,28715.0,87.9126,87.9126,87.8796,87.8796,28715.0
2017-12-26 10:50:00,106.49,106.5,106.44,106.44,22424.0,87.8714,87.8796,87.8301,87.8301,22424.0
2017-12-26 11:00:00,106.43,106.45,106.41,106.42,20381.0,87.8219,87.8384,87.8054,87.8136,20381.0
2017-12-26 11:10:00,106.43,106.46,106.42,106.44,30242.0,87.8219,87.8466,87.8136,87.8301,30242.0
2017-12-26 11:20:00,106.44,106.48,106.44,106.47,14556.0,87.8301,87.8631,87.8301,87.8549,14556.0
2017-12-26 11:30:00,106.48,106.48,106.43,106.45,6547.0,87.8631,87.8631,87.8219,87.8384,6547.0
2017-12-26 11:40:00,106.44,106.44,106.42,106.42,31238.0,87.8301,87.8301,87.8136,87.8136,31238.0
2017-12-26 11:50:00,106.43,106.44,106.4,106.44,12305.0,87.8219,87.8301,87.7971,87.8301,12305.0
2017-12-26 12:00:00,106.44,106.44,106.4,106.42,8077.0,87.8301,87.8301,87.7971,87.8136,8077.0
2017-12-26 12:10:00,106.42,106.43,106.39,106.4,17229.0,87.8136,87.8219,87.7889,87.7971,17229.0
2017-12-26 12:20:00,106.39,106.43,106.39,106.41,8764.0,87.7889,87.8219,87.7889,87.8054,8764.0
2017-12-26 12:30:00,106.42,106.42,106.37,106.37,6302.0,87.8136,87.8136,87.7724,87.7724,6302.0
2017-12-26 12:40:00,106.39,106.4,106.36,106.37,3545.0,87.7889,87.7971,87.7641,87.7724,3545.0
2017-12-26 12:50:00,106.36,106.36,106.31,106.36,11680.0,87.7641,87.7641,87.7229,87.7641,11680.0
2017-12-26 13:00:00,106.34,106.36,106.34,106.34,6595.0,87.7476,87.7641,87.7476,87.7476,6595.0
2017-12-26 13:10:00,106.35,106.36,106.33,106.35,14677.0,87.7559,87.7641,87.7394,87.7559,14677.0
2017-12-26 13:20:00,106.35,106.38,106.35,106.36,24429.0,87.7559,87.7806,87.7559,87.7641,24429.0
2017-12-26 13:30:00,106.36,106.37,106.34,106.36,16846.0,87.7641,87.7724,87.7476,87.7641,16846.0
2017-12-26 13:40:00,106.37,106.38,106.33,106.37,30331.0,87.7724,87.7806,87.7394,87.7724,30331.0
2017-12-26 13:50:00,106.37,106.38,106.33,106.34,9753.0,87.7724,87.7806,87.7394,87.7476,9753.0
2017-12-26 14:00:00,106.34,106.36,106.33,106.33,41415.0,87.7476,87.7641,87.7394,87.7394,41415.0
2017-12-26 14:10:00,106.33,106.34,106.3,106.31,22090.0,87.7394,87.7476,87.7146,87.7229,22090.0
2017-12-26 14:20:00,106.32,106.33,106.31,106.33,7636.0,87.7311,87.7394,87.7229,87.7394,7636.0
2017-12-26 14:30:00,106.33,106.35,106.32,106.34,33348.0,87.7394,87.7559,87.7311,87.7476,33348.0
2017-12-26 14:40:00,106.34,106.35,106.33,106.35,12942.0,87.7476,87.7559,87.7394,87.7559,12942.0
2017-12-26 14:50:00,106.35,106.37,106.33,106.36,43653.0,87.7559,87.7724,87.7394,87.7641,43653.0
2017-12-26 15:00:00,106.35,106.37,106.34,106.36,8470.0,87.7559,87.7724,87.7476,87.7641,8470.0
2017-12-26 15:10:00,106.36,106.36,106.32,106.32,8902.0,87.7641,87.7641,87.7311,87.7311,8902.0
2017-12-26 15:20:00,106.31,106.33,106.27,106.28,9506.0,87.7229,87.7394,87.6899,87.6981,9506.0
2017-12-26 15:30:00,106.28,106.29,106.26,106.28,15489.0,87.6981,87.7064,87.6816,87.6981,15489.0
2017-12-26 15:40:00,106.28,106.36,106.27,106.36,24359.0,87.6981,87.7641,87.6899,87.7641,24359.0
2017-12-26 15:50:00,106.36,106.37,106.29,106.33,37524.0,87.7641,87.7724,87.7064,87.7394,37524.0
2017-12-27 09:30:00,106.49,106.49,106.36,106.41,150439.0,87.8714,87.8714,87.7641,87.8054,150439.0
2017-12-27 09:40:00,106.41,106.43,106.37,106.37,11749.0,87.8054,87.8219,87.7724,87.7724,11749.0
2017-12-27 09:50:00,106.38,106.4,106.36,106.36,5718.0,87.7806,87.7971,87.7641,87.7641,5718.0
2017-12-27 10:00:00,106.37,106.45,106.36,106.45,26191.0,87.7724,87.8384,87.7641,87.8384,26191.0
2017-12-27 10:10:00,106.44,106.44,106.39,106.41,29536.0,87.8301,87.8301,87.7889,87.8054,29536.0
2017-12-27 10:20:00,106.41,106.45,106.37,106.44,12440.0,87.8054,87.8384,87.7724,87.8301,12440.0
2017-12-27 10:30:00,106.43,106.46,106.42,106.43,11652.0,87.8219,87.8466,87.8136,87.8219,11652.0
2017-12-27 10:40:00,106.43,106.46,106.42,106.46,15910.0,87.8219,87.8466,87.8136,87.8466,15910.0
2017-12-27 10:50:00,106.47,106.51,106.46,106.51,14776.0,87.8549,87.8879,87.8466,87.8879,14776.0
2017-12-27 11:00:00,106.51,106.53,106.46,106.47,10180.0,87.8879,87.9044,87.8466,87.8549,10180.0
2017-12-27 11:10:00,106.46,106.49,106.46,106.49,13933.0,87.8466,87.8714,87.8466,87.8714,13933.0
2017-12-27 11:20:00,106.48,106.5,106.47,106.47,10631.0,87.8631,87.8796,87.8549,87.8549,10631.0
2017-12-27 11:30:00,106.48,106.49,106.45,106.47,8501.0,87.8631,87.8714,87.8384,87.8549,8501.0
2017-12-27 11:40:00,106.46,106.48,106.4,106.4,14732.0,87.8466,87.8631,87.7971,87.7971,14732.0
2017-12-27 11:50:00,106.42,106.45,106.42,106.43,15991.0,87.8136,87.8384,87.8136,87.8219,15991.0
2017-12-27 12:00:00,106.42,106.44,106.37,106.42,14204.0,87.8136,87.8301,87.7724,87.8136,14204.0
2017-12-27 12:10:00,106.43,106.43,106.36,106.36,10917.0,87.8219,87.8219,87.7641,87.7641,10917.0
2017-12-27 12:20:00,106.37,106.4,106.35,106.36,28913.0,87.7724,87.7971,87.7559,87.7641,28913.0
2017-12-27 12:30:00,106.35,106.39,106.35,106.36,8223.0,87.7559,87.7889,87.7559,87.7641,8223.0
2017-12-27 12:40:00,106.37,106.4,106.36,106.37,14980.0,87.7724,87.7971,87.7641,87.7724,14980.0
2017-12-27 12:50:00,106.37,106.38,106.34,106.34,13022.0,87.7724,87.7806,87.7476,87.7476,13022.0
2017-12-27 13:00:00,106.34,106.37,106.31,106.36,12889.0,87.7476,87.7724,87.7229,87.7641,12889.0
2017-12-27 13:10:00,106.37,106.39,106.3,106.32,22538.0,87.7724,87.7889,87.7146,87.7311,22538.0
2017-12-27 13:20:00,106.31,106.33,106.28,106.3,31118.0,87.7229,87.7394,87.6981,87.7146,31118.0
2017-12-27 13:30:00,106.31,106.33,106.27,106.32,17090.0,87.7229,87.7394,87.6899,87.7311,17090.0
2017-12-27 13:40:00,106.32,106.33,106.3,106.33,7436.0,87.7311,87.7394,87.7146,87.7394,7436.0
2017-12-27 13:50:00,106.32,106.36,106.31,106.34,12732.0,87.7311,87.7641,87.7229,87.7476,12732.0
2017-12-27 14:00:00,106.34,106.34,106.31,106.32,13304.0,87.7476,87.7476,87.7229,87.7311,13304.0
2017-12-27 14:10:00,106.32,106.33,106.28,106.32,26856.0,87.7311,87.7394,87.6981,87.7311,26856.0
2017-12-27 14:20:00,106.31,106.35,106.29,106.35,17781.0,87.7229,87.7559,87.7064,87.7559,17781.0
2017-12-27 14:30:00,106.34,106.34,106.29,106.32,12807.0,87.7476,87.7476,87.7064,87.7311,12807.0
2017-12-27 14:40:00,106.32,106.32,106.29,106.31,23273.0,87.7311,87.7311,87.7064,87.7229,23273.0
2017-12-27 14:50:00,106.3,106.32,106.26,106.31,45301.0,87.7146,87.7311,87.6816,87.7229,45301.0
2017-12-27 15:00:00,106.31,106.34,106.3,106.33,82717.0,87.7229,87.7476,87.7146,87.7394,82717.0
2017-12-27 15:10:00,106.33,106.33,106.28,106.29,34509.0,87.7394,87.7394,87.6981,87.7064,34509.0
2017-12-27 15:20:00,106.29,106.3,106.26,106.28,28355.0,87.7064,87.7146,87.6816,87.6981,28355.0
2017-12-27 15:30:00,106.29,106.31,106.25,106.26,41660.0,87.7064,87.7229,87.6733,87.6816,41660.0
2017-12-27 15:40:00,106.26,106.3,106.25,106.27,27945.0,87.6816,87.7146,87.6733,87.6899,27945.0
2017-12-27 15:50:00,106.28,106.41,106.28,106.39,77959.0,87.6981,87.8054,87.6981,87.7889,77959.0
2017-12-28 09:30:00,106.6,106.73,106.48,106.52,51080.0,87.9622,88.0694,87.8631,87.8961,51080.0
2017-12-28 09:40:00,106.53,106.55,106.43,106.44,71106.0,87.9044,87.9209,87.8219,87.8301,71106.0
2017-12-28 09:50:00,106.45,106.46,106.4,106.45,7458.0,87.8384,87.8466,87.7971,87.8384,7458.0
2017-12-28 10:00:00,106.46,106.47,106.43,106.47,52133.0,87.8466,87.8549,87.8219,87.8549,52133.0
2017-12-28 10:10:00,106.46,106.49,106.45,106.47,10174.0,87.8466,87.8714,87.8384,87.8549,10174.0
2017-12-28 10:20:00,106.47,106.5,106.45,106.47,4636.0,87.8549,87.8796,87.8384,87.8549,4636.0
2017-12-28 10:30:00,106.45,106.51,106.45,106.51,15023.0,87.8384,87.8879,87.8384,87.8879,15023.0
2017-12-28 10:40:00,106.5,106.54,106.47,106.48,21844.0,87.8796,87.9126,87.8549,87.8631,21844.0
2017-12-28 10:50:00,106.49,106.54,106.48,106.51,35051.0,87.8714,87.9126,87.8631,87.8879,35051.0
2017-12-28 11:00:00,106.51,106.53,106.45,106.5,45822.0,87.8879,87.9044,87.8384,87.8796,45822.0
2017-12-28 11:10:00,106.51,106.52,106.46,106.48,13251.0,87.8879,87.8961,87.8466,87.8631,13251.0
2017-12-28 11:20:00,106.48,106.49,106.43,106.43,18047.0,87.8631,87.8714,87.8219,87.8219,18047.0
2017-12-28 11:30:00,106.44,106.48,106.44,106.47,10474.0,87.8301,87.8631,87.8301,87.8549,10474.0
2017-12-28 11:40:00,106.47,106.5,106.46,106.48,8561.0,87.8549,87.8796,87.8466,87.8631,8561.0
2017-12-28 11:50:00,106.5,106.53,106.49,106.5,9380.0,87.8796,87.9044,87.8714,87.8796,9380.0
2017-12-28 12:00:00,106.5,106.5,106.47,106.48,9589.0,87.8796,87.8796,87.8549,87.8631,9589.0
2017-12-28 12:10:00,106.48,106.51,106.48,106.5,3645.0,87.8631,87.8879,87.8631,87.8796,3645.0
2017-12-28 12:20:00,106.5,106.51,106.49,106.51,4812.0,87.8796,87.8879,87.8714,87.8879,4812.0
2017-12-28 12:30:00,106.5,106.5,106.48,106.49,5449.0,87.8796,87.8796,87.8631,87.8714,5449.0
2017-12-28 12:40:00,106.48,106.5,106.47,106.48,6129.0,87.8631,87.8796,87.8549,87.8631,6129.0
2017-12-28 12:50:00,106.48,106.5,106.47,106.5,31145.0,87.8631,87.8796,87.8549,87.8796,31145.0
2017-12-28 13:00:00,106.5,106.5,106.48,106.49,7109.0,87.8796,87.8796,87.8631,87.8714,7109.0
2017-12-28 13:10:00,106.48,106.51,106.48,106.51,5920.0,87.8631,87.8879,87.8631,87.8879,5920.0
2017-12-28 13:20:00,106.5,106.51,106.47,106.48,61444.0,87.8796,87.8879,87.8549,87.8631,61444.0
2017-12-28 13:30:00,106.48,106.49,106.47,106.47,21579.0,87.8631,87.8714,87.8549,87.8549,21579.0
2017-12-28 13:40:00,106.49,106.49,106.47,106.48,4562.0,87.8714,87.8714,87.8549,87.8631,4562.0
2017-12-28 13:50:00,106.49,106.49,106.46,106.48,12593.0,87.8714,87.8714,87.8466,87.8631,12593.0
2017-12-28 14:00:00,106.47,106.49,106.45,106.46,14902.0,87.8549,87.8714,87.8384,87.8466,14902.0
2017-12-28 14:10:00,106.46,106.48,106.45,106.48,8888.0,87.8466,87.8631,87.8384,87.8631,8888.0
2017-12-28 14:20:00,106.48,106.48,106.46,106.48,19760.0,87.8631,87.8631,87.8466,87.8631,19760.0
2017-12-28 14:30:00,106.47,106.5,106.46,106.5,18794.0,87.8549,87.8796,87.8466,87.8796,18794.0
2017-12-28 14:40:00,106.51,106.53,106.49,106.52,38068.0,87.8879,87.9044,87.8714,87.8961,38068.0
2017-12-28 14:50:00,106.52,106.55,106.52,106.55,34375.0,87.8961,87.9209,87.8961,87.9209,34375.0
2017-12-28 15:00:00,106.55,106.56,106.52,106.54,17675.0,87.9209,87.9291,87.8961,87.9126,17675.0
2017-12-28 15:10:00,106.54,106.56,106.53,106.55,14486.0,87.9126,87.9291,87.9044,87.9209,14486.0
2017-12-28 15:20:00,106.54,106.55,106.53,106.55,42200.0,87.9126,87.9209,87.9044,87.9209,42200.0
2017-12-28 15:30:00,106.55,106.57,106.54,106.56,18716.0,87.9209,87.9374,87.9126,87.9291,18716.0
2017-12-28 15:40:00,106.57,106.6,106.56,106.57,22367.0,87.9374,87.9622,87.9291,87.9374,22367.0
2017-12-28 15:50:00,106.57,106.69,106.57,106.66,37431.0,87.9374,88.0364,87.9374,88.0117,37431.0
2017-12-29 09:30:00,106.93,106.97,106.72,106.76,60026.0,88.2345,88.2675,88.0612,88.0942,60026.0
2017-12-29 09:40:00,106.78,106.79,106.72,106.76,5847.0,88.1107,88.1189,88.0612,88.0942,5847.0
2017-12-29 09:50:00,106.76,106.76,106.67,106.73,7360.0,88.0942,88.0942,88.0199,88.0694,7360.0
2017-12-29 10:00:00,106.71,106.72,106.62,106.66,21322.0,88.0529,88.0612,87.9787,88.0117,21322.0
2017-12-29 10:10:00,106.65,106.68,106.59,106.68,20230.0,88.0034,88.0282,87.9539,88.0282,20230.0
2017-12-29 10:20:00,106.68,106.69,106.64,106.68,24171.0,88.0282,88.0364,87.9952,88.0282,24171.0
2017-12-29 10:30:00,106.68,106.69,106.56,106.58,13806.0,88.0282,88.0364,87.9291,87.9457,13806.0
2017-12-29 10:40:00,106.59,106.63,106.57,106.58,17843.0,87.9539,87.9869,87.9374,87.9457,17843.0
2017-12-29 10:50:00,106.58,106.64,106.55,106.63,20805.0,87.9457,87.9952,87.9209,87.9869,20805.0
2017-12-29 11:00:00,106.64,106.64,106.56,106.57,48104.0,87.9952,87.9952,87.9291,87.9374,48104.0
2017-12-29 11:10:00,106.57,106.61,106.55,106.57,16336.0,87.9374,87.9704,87.9209,87.9374,16336.0
2017-12-29 11:20:00,106.57,106.63,106.57,106.61,34916.0,87.9374,87.9869,87.9374,87.9704,34916.0
2017-12-29 11:30:00,106.62,106.64,106.58,106.59,11472.0,87.9787,87.9952,87.9457,87.9539,11472.0
2017-12-29 11:40:00,106.59,106.65,106.59,106.65,13769.0,87.9539,88.0034,87.9539,88.0034,13769.0
2017-12-29 11:50:00,106.66,106.68,106.62,106.62,4253.0,88.0117,88.0282,87.9787,87.9787,4253.0
2017-12-29 12:00:00,106.64,106.64,106.59,106.61,31809.0,87.9952,87.9952,87.9539,87.9704,31809.0
2017-12-29 12:10:00,106.62,106.65,106.6,106.62,7079.0,87.9787,88.0034,87.9622,87.9787,7079.0
2017-12-29 12:20:00,106.62,106.63,106.57,106.57,25090.0,87.9787,87.9869,87.9374,87.9374,25090.0
2017-12-29 12:30:00,106.56,106.62,106.56,106.61,17334.0,87.9291,87.9787,87.9291,87.9704,17334.0
2017-12-29 12:40:00,106.61,106.63,106.58,106.58,9419.0,87.9704,87.9869,87.9457,87.9457,9419.0
2017-12-29 12:50:00,106.57,106.59,106.56,106.57,5668.0,87.9374,87.9539,87.9291,87.9374,5668.0
2017-12-29 13:00:00,106.57,106.57,106.54,106.56,20266.0,87.9374,87.9374,87.9126,87.9291,20266.0
2017-12-29 13:10:00,106.57,106.58,106.55,106.57,11592.0,87.9374,87.9457,87.9209,87.9374,11592.0
2017-12-29 13:20:00,106.57,106.61,106.56,106.56,14741.0,87.9374,87.9704,87.9291,87.9291,14741.0
2017-12-29 13:30:00,106.56,106.58,106.53,106.53,17527.0,87.9291,87.9457,87.9044,87.9044,17527.0
2017-12-29 13:40:00,106.54,106.55,106.52,106.54,11887.0,87.9126,87.9209,87.8961,87.9126,11887.0
2017-12-29 13:50:00,106.54,106.54,106.46,106.52,16042.0,87.9126,87.9126,87.8466,87.8961,16042.0
2017-12-29 14:00:00,106.52,106.54,106.51,106.51,20193.0,87.8961,87.9126,87.8879,87.8879,20193.0
2017-12-29 14:10:00,106.5,106.53,106.49,106.53,34384.0,87.8796,87.9044,87.8714,87.9044,34384.0
2017-12-29 14:20:00,106.53,106.56,106.52,106.55,11578.0,87.9044,87.9291,87.8961,87.9209,11578.0
2017-12-29 14:30:00,106.54,106.55,106.5,106.51,10998.0,87.9126,87.9209,87.8796,87.8879,10998.0
2017-12-29 14:40:00,106.52,106.55,106.5,106.52,19772.0,87.8961,87.9209,87.8796,87.8961,19772.0
2017-12-29 14:50:00,106.52,106.55,106.51,106.54,30881.0,87.8961,87.9209,87.8879,87.9126,30881.0
2017-12-29 15:00:00,106.53,106.56,106.51,106.56,8563.0,87.9044,87.9291,87.8879,87.9291,8563.0
2017-12-29 15:10:00,106.56,106.58,106.55,106.56,12891.0,87.9291,87.9457,87.9209,87.9291,12891.0
2017-12-29 15:20:00,106.57,106.64,106.56,106.61,9608.0,87.9374,87.9952,87.9291,87.9704,9608.0
2017-12-29 15:30:00,106.61,106.61,106.48,106.48,17822.0,87.9704,87.9704,87.8631,87.8631,17822.0
2017-12-29 15:40:00,106.47,106.52,106.45,106.51,31994.0,87.8549,87.8961,87.8384,87.8879,31994.0
2017-12-29 15:50:00,106.5,106.5,106.2,106.28,85410.0,87.8796,87.8796,87.6321,87.6981,85410.0
2018-01-02 09:30:00,106.67,106.75,106.46,106.53,55738.0,88.0199,88.0859,87.8466,87.9044,55738.0
2018-01-02 09:40:00,106.57,106.57,106.37,106.38,56403.0,87.9374,87.9374,87.7724,87.7806,56403.0
2018-01-02 09:50:00,106.33,106.51,106.33,106.51,64785.0,87.7394,87.8879,87.7394,87.8879,64785.0
2018-01-02 10:00:00,106.5,106.64,106.5,106.62,27155.0,87.8796,87.9952,87.8796,87.9787,27155.0
2018-01-02 10:10:00,106.61,106.64,106.58,106.61,164661.0,87.9704,87.9952,87.9457,87.9704,164661.0
2018-01-02 10:20:00,106.61,106.64,106.57,106.63,75250.0,87.9704,87.9952,87.9374,87.9869,75250.0
2018-01-02 10:30:00,106.65,106.65,106.47,106.56,59476.0,88.0034,88.0034,87.8549,87.9291,59476.0
2018-01-02 10:40:00,106.55,106.58,106.52,106.54,20571.0,87.9209,87.9457,87.8961,87.9126,20571.0
2018-01-02 10:50:00,106.55,106.59,106.53,106.55,20672.0,87.9209,87.9539,87.9044,87.9209,20672.0
2018-01-02 11:00:00,106.54,106.57,106.53,106.55,46376.0,87.9126,87.9374,87.9044,87.9209,46376.0
2018-01-02 11:10:00,106.54,106.56,106.5,106.53,22816.0,87.9126,87.9291,87.8796,87.9044,22816.0
2018-01-02 11:20:00,106.53,106.53,106.44,106.45,30554.0,87.9044,87.9044,87.8301,87.8384,30554.0
2018-01-02 11:30:00,106.45,106.45,106.38,106.4,13821.0,87.8384,87.8384,87.7806,87.7971,13821.0
2018-01-02 11:40:00,106.39,106.42,106.37,106.42,12571.0,87.7889,87.8136,87.7724,87.8136,12571.0
2018-01-02 11:50:00,106.41,106.44,106.39,106.44,20924.0,87.8054,87.8301,87.7889,87.8301,20924.0
2018-01-02 12:00:00,106.43,106.5,106.43,106.49,34920.0,87.8219,87.8796,87.8219,87.8714,34920.0
2018-01-02 12:10:00,106.48,106.48,106.41,106.46,20308.0,87.8631,87.8631,87.8054,87.8466,20308.0
2018-01-02 12:20:00,106.47,106.47,106.44,106.46,9896.0,87.8549,87.8549,87.8301,87.8466,9896.0
2018-01-02 12:30:00,106.47,106.47,106.43,106.43,19769.0,87.8549,87.8549,87.8219,87.8219,19769.0
2018-01-02 12:40:00,106.46,106.46,106.39,106.41,9986.0,87.8466,87.8466,87.7889,87.8054,9986.0
2018-01-02 12:50:00,106.39,106.42,106.38,106.38,15558.0,87.7889,87.8136,87.7806,87.7806,15558.0
2018-01-02 13:00:00,106.4,106.46,106.4,106.45,8128.0,87.7971,87.8466,87.7971,87.8384,8128.0
2018-01-02 13:10:00,106.45,106.5,106.45,106.46,22565.0,87.8384,87.8796,87.8384,87.8466,22565.0
2018-01-02 13:20:00,106.46,106.48,106.45,106.47,14034.0,87.8466,87.8631,87.8384,87.8549,14034.0
2018-01-02 13:30:00,106.45,106.49,106.44,106.48,85410.0,87.8384,87.8714,87.8301,87.8631,85410.0
2018-01-02 13:40:00,106.46,106.49,106.44,106.46,42062.0,87.8466,87.8714,87.8301,87.8466,42062.0
2018-01-02 13:50:00,106.45,106.46,106.41,106.45,16454.0,87.8384,87.8466,87.8054,87.8384,16454.0
2018-01-02 14:00:00,106.45,106.46,106.39,106.41,22068.0,87.8384,87.8466,87.7889,87.8054,22068.0
2018-01-02 14:10:00,106.4,106.42,106.37,106.41,89891.0,87.7971,87.8136,87.7724,87.8054,89891.0
2018-01-02 14:20:00,106.39,106.43,106.39,106.42,42216.0,87.7889,87.8219,87.7889,87.8136,42216.0
2018-01-02 14:30:00,106.43,106.45,106.4,106.42,54036.0,87.8219,87.8384,87.7971,87.8136,54036.0
2018-01-02 14:40:00,106.43,106.46,106.42,106.44,33244.0,87.8219,87.8466,87.8136,87.8301,33244.0
2018-01-02 14:50:00,106.43,106.46,106.43,106.45,51509.0,87.8219,87.8466,87.8219,87.8384,51509.0
2018-01-02 15:00:00,106.44,106.46,106.41,106.45,23390.0,87.8301,87.8466,87.8054,87.8384,23390.0
2018-01-02 15:10:00,106.46,106.5,106.45,106.5,22428.0,87.8466,87.8796,87.8384,87.8796,22428.0
2018-01-02 15:20:00,106.5,106.55,106.49,106.54,18670.0,87.8796,87.9209,87.8714,87.9126,18670.0
2018-01-02 15:30:00,106.54,106.54,106.47,106.52,53702.0,87.9126,87.9126,87.8549,87.8961,53702.0
2018-01-02 15:40:00,106.52,106.57,106.52,106.56,60588.0,87.8961,87.9374,87.8961,87.9291,60588.0
2018-01-02 15:50:00,106.56,106.65,106.56,106.65,72931.0,87.9291,88.0034,87.9291,88.0034,72931.0
2018-01-03 09:30:00,106.73,106.76,106.59,106.76,32964.0,88.0694,88.0942,87.9539,88.0942,32964.0
2018-01-03 09:40:00,106.76,106.79,106.69,106.78,30692.0,88.0942,88.1189,88.0364,88.1107,30692.0
2018-01-03 09:50:00,106.78,106.8,106.7,106.78,22121.0,88.1107,88.1272,88.0447,88.1107,22121.0
2018-01-03 10:00:00,106.78,106.9,106.77,106.86,12964.0,88.1107,88.2097,88.1024,88.1767,12964.0
2018-01-03 10:10:00,106.87,106.89,106.82,106.88,13735.0,88.1849,88.2015,88.1437,88.1932,13735.0
2018-01-03 10:20:00,106.89,106.99,106.89,106.99,32003.0,88.2015,88.284,88.2015,88.284,32003.0
2018-01-03 10:30:00,106.98,107.01,106.93,106.95,59672.0,88.2757,88.3005,88.2345,88.251,59672.0
2018-01-03 10:40:00,106.95,106.98,106.9,106.9,20995.0,88.251,88.2757,88.2097,88.2097,20995.0
2018-01-03 10:50:00,106.91,106.92,106.83,106.86,40022.0,88.218,88.2262,88.1519,88.1767,40022.0
2018-01-03 11:00:00,106.87,106.88,106.85,106.86,13954.0,88.1849,88.1932,88.1684,88.1767,13954.0
2018-01-03 11:10:00,106.86,106.89,106.84,106.88,14336.0,88.1767,88.2015,88.1602,88.1932,14336.0
2018-01-03 11:20:00,106.89,106.9,106.87,106.89,26376.0,88.2015,88.2097,88.1849,88.2015,26376.0
2018-01-03 11:30:00,106.88,106.9,106.85,106.85,16556.0,88.1932,88.2097,88.1684,88.1684,16556.0
2018-01-03 11:40:00,106.84,106.87,106.82,106.87,47236.0,88.1602,88.1849,88.1437,88.1849,47236.0
2018-01-03 11:50:00,106.88,106.89,106.82,106.84,10871.0,88.1932,88.2015,88.1437,88.1602,10871.0
2018-01-03 12:00:00,106.83,106.88,106.83,106.87,47571.0,88.1519,88.1932,88.1519,88.1849,47571.0
2018-01-03 12:10:00,106.87,106.89,106.85,106.88,20205.0,88.1849,88.2015,88.1684,88.1932,20205.0
2018-01-03 12:20:00,106.88,106.89,106.84,106.86,13139.0,88.1932,88.2015,88.1602,88.1767,13139.0
2018-01-03 12:30:00,106.86,106.91,106.86,106.91,19879.0,88.1767,88.218,88.1767,88.218,19879.0
2018-01-03 12:40:00,106.91,107.0,106.9,106.99,14681.0,88.218,88.2922,88.2097,88.284,14681.0
2018-01-03 12:50:00,107.0,107.04,106.98,106.99,14265.0,88.2922,88.3252,88.2757,88.284,14265.0
2018-01-03 13:00:00,106.99,107.0,106.98,107.0,9418.0,88.284,88.2922,88.2757,88.2922,9418.0
2018-01-03 13:10:00,107.0,107.01,106.96,106.98,12952.0,88.2922,88.3005,88.2592,88.2757,12952.0
2018-01-03 13:20:00,106.98,106.98,106.94,106.95,20144.0,88.2757,88.2757,88.2427,88.251,20144.0
2018-01-03 13:30:00,106.95,106.95,106.88,106.89,12127.0,88.251,88.251,88.1932,88.2015,12127.0
2018-01-03 13:40:00,106.88,106.88,106.83,106.87,13174.0,88.1932,88.1932,88.1519,88.1849,13174.0
2018-01-03 13:50:00,106.87,106.88,106.82,106.85,7099.0,88.1849,88.1932,88.1437,88.1684,7099.0
2018-01-03 14:00:00,106.86,106.9,106.85,106.9,27596.0,88.1767,88.2097,88.1684,88.2097,27596.0
2018-01-03 14:10:00,106.89,106.95,106.88,106.92,90481.0,88.2015,88.251,88.1932,88.2262,90481.0
2018-01-03 14:20:00,106.92,106.93,106.89,106.91,21527.0,88.2262,88.2345,88.2015,88.218,21527.0
2018-01-03 14:30:00,106.91,106.96,106.88,106.94,23139.0,88.218,88.2592,88.1932,88.2427,23139.0
2018-01-03 14:40:00,106.94,106.98,106.91,106.95,19109.0,88.2427,88.2757,88.218,88.251,19109.0
2018-01-03 14:50:00,106.95,106.96,106.91,106.95,40443.0,88.251,88.2592,88.218,88.251,40443.0
2018-01-03 15:00:00,106.96,107.03,106.94,107.03,104459.0,88.2592,88.317,88.2427,88.317,104459.0
2018-01-03 15:10:00,107.03,107.04,107.01,107.02,64073.0,88.317,88.3252,88.3005,88.3087,64073.0
2018-01-03 15:20:00,107.02,107.04,107.01,107.03,29560.0,88.3087,88.3252,88.3005,88.317,29560.0
2018-01-03 15:30:00,107.02,107.09,107.01,107.09,28186.0,88.3087,88.3665,88.3005,88.3665,28186.0
2018-01-03 15:40:00,107.08,107.13,107.04,107.06,41449.0,88.3582,88.3995,88.3252,88.3417,41449.0
2018-01-03 15:50:00,107.06,107.12,107.02,107.04,53381.0,88.3417,88.3912,88.3087,88.3252,53381.0
2018-01-04 09:30:00,107.3,107.45,107.26,107.45,95767.0,88.5398,88.6635,88.5068,88.6635,95767.0
2018-01-04 09:40:00,107.48,107.53,107.46,107.49,118585.0,88.6883,88.7296,88.6718,88.6965,118585.0
2018-01-04 09:50:00,107.51,107.71,107.5,107.7,15952.0,88.7131,88.8781,88.7048,88.8698,15952.0
2018-01-04 10:00:00,107.7,107.76,107.66,107.7,40641.0,88.8698,88.9193,88.8368,88.8698,40641.0
2018-01-04 10:10:00,107.72,107.79,107.69,107.75,47496.0,88.8863,88.9441,88.8616,88.9111,47496.0
2018-01-04 10:20:00,107.76,107.81,107.76,107.79,26751.0,88.9193,88.9606,88.9193,88.9441,26751.0
2018-01-04 10:30:00,107.79,107.82,107.77,107.79,24087.0,88.9441,88.9689,88.9276,88.9441,24087.0
2018-01-04 10:40:00,107.81,107.85,107.76,107.76,12552.0,88.9606,88.9936,88.9193,88.9193,12552.0
2018-01-04 10:50:00,107.78,107.78,107.71,107.76,21565.0,88.9358,88.9358,88.8781,88.9193,21565.0
2018-01-04 11:00:00,107.77,107.8,107.72,107.72,13438.0,88.9276,88.9523,88.8863,88.8863,13438.0
2018-01-04 11:10:00,107.73,107.77,107.62,107.69,20824.0,88.8946,88.9276,88.8038,88.8616,20824.0
2018-01-04 11:20:00,107.69,107.73,107.62,107.62,23500.0,88.8616,88.8946,88.8038,88.8038,23500.0
2018-01-04 11:30:00,107.64,107.67,107.57,107.6,15350.0,88.8203,88.8451,88.7626,88.7873,15350.0
2018-01-04 11:40:00,107.59,107.65,107.58,107.65,63484.0,88.7791,88.8286,88.7708,88.8286,63484.0
2018-01-04 11:50:00,107.63,107.71,107.61,107.7,66743.0,88.8121,88.8781,88.7956,88.8698,66743.0
2018-01-04 12:00:00,107.69,107.78,107.67,107.78,27437.0,88.8616,88.9358,88.8451,88.9358,27437.0
2018-01-04 12:10:00,107.78,107.79,107.75,107.76,38681.0,88.9358,88.9441,88.9111,88.9193,38681.0
2018-01-04 12:20:00,107.75,107.77,107.73,107.74,28018.0,88.9111,88.9276,88.8946,88.9028,28018.0
2018-01-04 12:30:00,107.74,107.77,107.73,107.76,21428.0,88.9028,88.9276,88.8946,88.9193,21428.0
2018-01-04 12:40:00,107.76,107.84,107.74,107.83,19632.0,88.9193,88.9854,88.9028,88.9771,19632.0
2018-01-04 12:50:00,107.84,107.86,107.83,107.84,18179.0,88.9854,89.0019,88.9771,88.9854,18179.0
2018-01-04 13:00:00,107.84,107.86,107.81,107.82,20932.0,88.9854,89.0019,88.9606,88.9689,20932.0
2018-01-04 13:10:00,107.82,107.84,107.79,107.83,35311.0,88.9689,88.9854,88.9441,88.9771,35311.0
2018-01-04 13:20:00,107.83,107.84,107.8,107.84,27236.0,88.9771,88.9854,88.9523,88.9854,27236.0
2018-01-04 13:30:00,107.83,107.84,107.8,107.82,9926.0,88.9771,88.9854,88.9523,88.9689,9926.0
2018-01-04 13:40:00,107.83,107.85,107.81,107.83,17183.0,88.9771,88.9936,88.9606,88.9771,17183.0
2018-01-04 13:50:00,107.82,107.88,107.8,107.88,30325.0,88.9689,89.0184,88.9523,89.0184,30325.0
2018-01-04 14:00:00,107.87,107.89,107.85,107.86,57716.0,89.0101,89.0266,88.9936,89.0019,57716.0
2018-01-04 14:10:00,107.86,107.9,107.84,107.87,48578.0,89.0019,89.0349,88.9854,89.0101,48578.0
2018-01-04 14:20:00,107.87,107.88,107.81,107.81,24297.0,89.0101,89.0184,88.9606,88.9606,24297.0
2018-01-04 14:30:00,107.8,107.83,107.79,107.8,37524.0,88.9523,88.9771,88.9441,88.9523,37524.0
2018-01-04 14:40:00,107.81,107.86,107.79,107.85,23031.0,88.9606,89.0019,88.9441,88.9936,23031.0
2018-01-04 14:50:00,107.85,107.85,107.78,107.81,22647.0,88.9936,88.9936,88.9358,88.9606,22647.0
2018-01-04 15:00:00,107.81,107.84,107.73,107.73,37647.0,88.9606,88.9854,88.8946,88.8946,37647.0
2018-01-04 15:10:00,107.74,107.79,107.71,107.75,30703.0,88.9028,88.9441,88.8781,88.9111,30703.0
2018-01-04 15:20:00,107.76,107.8,107.7,107.77,24748.0,88.9193,88.9523,88.8698,88.9276,24748.0
2018-01-04 15:30:00,107.77,107.77,107.72,107.72,60631.0,88.9276,88.9276,88.8863,88.8863,60631.0
2018-01-04 15:40:00,107.72,107.74,107.66,107.68,41638.0,88.8863,88.9028,88.8368,88.8533,41638.0
2018-01-04 15:50:00,107.67,107.71,107.64,107.69,54887.0,88.8451,88.8781,88.8203,88.8616,54887.0
2018-01-05 09:30:00,108.04,108.08,107.76,107.76,51980.0,89.1504,89.1834,88.9193,88.9193,51980.0
2018-01-05 09:40:00,107.75,107.94,107.75,107.81,37787.0,88.9111,89.0679,88.9111,88.9606,37787.0
2018-01-05 09:50:00,107.81,107.95,107.81,107.9,76391.0,88.9606,89.0761,88.9606,89.0349,76391.0
2018-01-05 10:00:00,107.94,108.0,107.91,107.98,65331.0,89.0679,89.1174,89.0431,89.1009,65331.0
2018-01-05 10:10:00,107.94,107.94,107.87,107.91,28197.0,89.0679,89.0679,89.0101,89.0431,28197.0
2018-01-05 10:20:00,107.9,107.91,107.75,107.76,19888.0,89.0349,89.0431,88.9111,88.9193,19888.0
2018-01-05 10:30:00,107.76,107.8,107.76,107.8,16404.0,88.9193,88.9523,88.9193,88.9523,16404.0
2018-01-05 10:40:00,107.8,107.8,107.71,107.72,17945.0,88.9523,88.9523,88.8781,88.8863,17945.0
2018-01-05 10:50:00,107.71,107.8,107.7,107.8,7852.0,88.8781,88.9523,88.8698,88.9523,7852.0
2018-01-05 11:00:00,107.81,107.87,107.78,107.85,22132.0,88.9606,89.0101,88.9358,88.9936,22132.0
2018-01-05 11:10:00,107.86,107.91,107.85,107.91,23174.0,89.0019,89.0431,88.9936,89.0431,23174.0
2018-01-05 11:20:00,107.91,107.95,107.9,107.91,15855.0,89.0431,89.0761,89.0349,89.0431,15855.0
2018-01-05 11:30:00,107.91,107.91,107.88,107.89,15670.0,89.0431,89.0431,89.0184,89.0266,15670.0
2018-01-05 11:40:00,107.89,107.9,107.85,107.86,30941.0,89.0266,89.0349,88.9936,89.0019,30941.0
2018-01-05 11:50:00,107.86,107.87,107.84,107.84,20028.0,89.0019,89.0101,88.9854,88.9854,20028.0
2018-01-05 12:00:00,107.84,107.86,107.8,107.85,10524.0,88.9854,89.0019,88.9523,88.9936,10524.0
2018-01-05 12:10:00,107.86,107.89,107.86,107.89,8553.0,89.0019,89.0266,89.0019,89.0266,8553.0
2018-01-05 12:20:00,107.88,107.91,107.88,107.89,102703.0,89.0184,89.0431,89.0184,89.0266,102703.0
2018-01-05 12:30:00,107.89,107.89,107.81,107.84,15518.0,89.0266,89.0266,88.9606,88.9854,15518.0
2018-01-05 12:40:00,107.83,107.86,107.81,107.81,14326.0,88.9771,89.0019,88.9606,88.9606,14326.0
2018-01-05 12:50:00,107.82,107.83,107.78,107.81,31362.0,88.9689,88.9771,88.9358,88.9606,31362.0
2018-01-05 13:00:00,107.81,107.85,107.81,107.83,12050.0,88.9606,88.9936,88.9606,88.9771,12050.0
2018-01-05 13:10:00,107.84,107.85,107.82,107.85,10213.0,88.9854,88.9936,88.9689,88.9936,10213.0
2018-01-05 13:20:00,107.85,107.86,107.82,107.86,22005.0,88.9936,89.0019,88.9689,89.0019,22005.0
2018-01-05 13:30:00,107.87,107.87,107.85,107.86,19353.0,89.0101,89.0101,88.9936,89.0019,19353.0
2018-01-05 13:40:00,107.86,107.89,107.84,107.85,11982.0,89.0019,89.0266,88.9854,88.9936,11982.0
2018-01-05 13:50:00,107.84,107.86,107.83,107.86,27079.0,88.9854,89.0019,88.9771,89.0019,27079.0
2018-01-05 14:00:00,107.86,107.87,107.82,107.83,10082.0,89.0019,89.0101,88.9689,88.9771,10082.0
2018-01-05 14:10:00,107.83,107.87,107.83,107.86,40339.0,88.9771,89.0101,88.9771,89.0019,40339.0
2018-01-05 14:20:00,107.86,107.95,107.86,107.94,19455.0,89.0019,89.0761,89.0019,89.0679,19455.0
2018-01-05 14:30:00,107.95,108.0,107.93,107.99,12985.0,89.0761,89.1174,89.0596,89.1091,12985.0
2018-01-05 14:40:00,107.98,108.0,107.93,107.96,173623.0,89.1009,89.1174,89.0596,89.0844,173623.0
2018-01-05 14:50:00,107.95,107.99,107.95,107.95,30464.0,89.0761,89.1091,89.0761,89.0761,30464.0
2018-01-05 15:00:00,107.96,108.04,107.94,108.03,34039.0,89.0844,89.1504,89.0679,89.1421,34039.0
2018-01-05 15:10:00,108.03,108.07,108.01,108.06,24690.0,89.1421,89.1751,89.1256,89.1669,24690.0
2018-01-05 15:20:00,108.06,108.08,108.03,108.08,22580.0,89.1669,89.1834,89.1421,89.1834,22580.0
2018-01-05 15:30:00,108.08,108.12,108.07,108.1,35318.0,89.1834,89.2164,89.1751,89.1999,35318.0
2018-01-05 15:40:00,108.12,108.23,108.07,108.2,32670.0,89.2164,89.3072,89.1751,89.2824,32670.0
2018-01-05 15:50:00,108.2,108.27,108.18,108.19,57289.0,89.2824,89.3402,89.2659,89.2742,57289.0
2018-01-08 09:30:00,108.21,108.23,107.92,107.96,88884.0,89.2907,89.3072,89.0514,89.0844,88884.0
2018-01-08 09:40:00,108.01,108.07,107.98,108.06,10115.0,89.1256,89.1751,89.1009,89.1669,10115.0
2018-01-08 09:50:00,108.08,108.08,107.99,108.01,12909.0,89.1834,89.1834,89.1091,89.1256,12909.0
2018-01-08 10:00:00,108.02,108.06,107.97,107.98,46468.0,89.1339,89.1669,89.0926,89.1009,46468.0
2018-01-08 10:10:00,107.97,108.01,107.95,107.96,25807.0,89.0926,89.1256,89.0761,89.0844,25807.0
2018-01-08 10:20:00,107.98,108.03,107.97,107.99,78910.0,89.1009,89.1421,89.0926,89.1091,78910.0
2018-01-08 10:30:00,108.01,108.03,107.96,107.97,17780.0,89.1256,89.1421,89.0844,89.0926,17780.0
2018-01-08 10:40:00,107.97,108.03,107.94,108.01,11402.0,89.0926,89.1421,89.0679,89.1256,11402.0
2018-01-08 10:50:00,108.01,108.04,108.0,108.04,12448.0,89.1256,89.1504,89.1174,89.1504,12448.0
2018-01-08 11:00:00,108.01,108.06,108.0,108.02,83099.0,89.1256,89.1669,89.1174,89.1339,83099.0
2018-01-08 11:10:00,108.03,108.08,108.03,108.07,18530.0,89.1421,89.1834,89.1421,89.1751,18530.0
2018-01-08 11:20:00,108.06,108.11,108.05,108.08,16560.0,89.1669,89.2081,89.1586,89.1834,16560.0
2018-01-08 11:30:00,108.09,108.13,108.07,108.08,19005.0,89.1916,89.2247,89.1751,89.1834,19005.0
2018-01-08 11:40:00,108.09,108.1,108.07,108.08,8314.0,89.1916,89.1999,89.1751,89.1834,8314.0
2018-01-08 11:50:00,108.08,108.08,108.05,108.07,18335.0,89.1834,89.1834,89.1586,89.1751,18335.0
2018-01-08 12:00:00,108.06,108.1,108.04,108.08,29335.0,89.1669,89.1999,89.1504,89.1834,29335.0
2018-01-08 12:10:00,108.07,108.12,108.05,108.11,11536.0,89.1751,89.2164,89.1586,89.2081,11536.0
2018-01-08 12:20:00,108.11,108.13,108.1,108.11,13024.0,89.2081,89.2247,89.1999,89.2081,13024.0
2018-01-08 12:30:00,108.12,108.13,108.1,108.13,16024.0,89.2164,89.2247,89.1999,89.2247,16024.0
2018-01-08 12:40:00,108.13,108.17,108.12,108.17,12440.0,89.2247,89.2577,89.2164,89.2577,12440.0
2018-01-08 12:50:00,108.17,108.21,108.16,108.19,29018.0,89.2577,89.2907,89.2494,89.2742,29018.0
2018-01-08 13:00:00,108.19,108.25,108.19,108.24,21347.0,89.2742,89.3237,89.2742,89.3154,21347.0
2018-01-08 13:10:00,108.25,108.31,108.23,108.3,15978.0,89.3237,89.3732,89.3072,89.3649,15978.0
2018-01-08 13:20:00,108.31,108.33,108.3,108.32,51814.0,89.3732,89.3897,89.3649,89.3814,51814.0
2018-01-08 13:30:00,108.32,108.33,108.27,108.29,12028.0,89.3814,89.3897,89.3402,89.3567,12028.0
2018-01-08 13:40:00,108.29,108.31,108.27,108.28,29360.0,89.3567,89.3732,89.3402,89.3484,29360.0
2018-01-08 13:50:00,108.29,108.31,108.27,108.29,18090.0,89.3567,89.3732,89.3402,89.3567,18090.0
2018-01-08 14:00:00,108.29,108.31,108.27,108.29,31403.0,89.3567,89.3732,89.3402,89.3567,31403.0
2018-01-08 14:10:00,108.3,108.32,108.29,108.3,25344.0,89.3649,89.3814,89.3567,89.3649,25344.0
2018-01-08 14:20:00,108.3,108.3,108.27,108.28,191864.0,89.3649,89.3649,89.3402,89.3484,191864.0
2018-01-08 14:30:00,108.28,108.29,108.27,108.29,50347.0,89.3484,89.3567,89.3402,89.3567,50347.0
2018-01-08 14:40:00,108.29,108.33,108.28,108.33,51550.0,89.3567,89.3897,89.3484,89.3897,51550.0
2018-01-08 14:50:00,108.33,108.36,108.32,108.35,43369.0,89.3897,89.4144,89.3814,89.4062,43369.0
2018-01-08 15:00:00,108.35,108.38,108.33,108.38,57368.0,89.4062,89.4309,89.3897,89.4309,57368.0
2018-01-08 15:10:00,108.37,108.37,108.3,108.3,10228.0,89.4227,89.4227,89.3649,89.3649,10228.0
2018-01-08 15:20:00,108.31,108.32,108.26,108.27,32922.0,89.3732,89.3814,89.3319,89.3402,32922.0
2018-01-08 15:30:00,108.27,108.3,108.25,108.28,20473.0,89.3402,89.3649,89.3237,89.3484,20473.0
2018-01-08 15:40:00,108.28,108.36,108.28,108.35,17792.0,89.3484,89.4144,89.3484,89.4062,17792.0
2018-01-08 15:50:00,108.35,108.37,108.32,108.33,33189.0,89.4062,89.4227,89.3814,89.3897,33189.0
2018-01-09 09:30:00,108.49,108.61,108.41,108.61,65735.0,89.5217,89.6207,89.4557,89.6207,65735.0
2018-01-09 09:40:00,108.63,108.7,108.62,108.64,42465.0,89.6372,89.695,89.629,89.6455,42465.0
2018-01-09 09:50:00,108.63,108.63,108.52,108.55,16059.0,89.6372,89.6372,89.5465,89.5712,16059.0
2018-01-09 10:00:00,108.55,108.57,108.5,108.56,9838.0,89.5712,89.5877,89.53,89.5795,9838.0
2018-01-09 10:10:00,108.56,108.64,108.56,108.64,54091.0,89.5795,89.6455,89.5795,89.6455,54091.0
2018-01-09 10:20:00,108.64,108.7,108.64,108.69,80236.0,89.6455,89.695,89.6455,89.6867,80236.0
2018-01-09 10:30:00,108.69,108.71,108.6,108.6,194754.0,89.6867,89.7032,89.6125,89.6125,194754.0
2018-01-09 10:40:00,108.59,108.63,108.57,108.6,22039.0,89.6042,89.6372,89.5877,89.6125,22039.0
2018-01-09 10:50:00,108.58,108.62,108.53,108.6,25931.0,89.596,89.629,89.5547,89.6125,25931.0
2018-01-09 11:00:00,108.59,108.67,108.59,108.65,73189.0,89.6042,89.6702,89.6042,89.6537,73189.0
2018-01-09 11:10:00,108.66,108.79,108.65,108.78,33775.0,89.662,89.7693,89.6537,89.761,33775.0
2018-01-09 11:20:00,108.78,108.88,108.76,108.87,60325.0,89.761,89.8435,89.7445,89.8353,60325.0
2018-01-09 11:30:00,108.86,108.86,108.79,108.79,19809.0,89.827,89.827,89.7693,89.7693,19809.0
2018-01-09 11:40:00,108.79,108.84,108.78,108.81,23195.0,89.7693,89.8105,89.761,89.7858,23195.0
2018-01-09 11:50:00,108.82,108.85,108.8,108.85,10728.0,89.794,89.8188,89.7775,89.8188,10728.0
2018-01-09 12:00:00,108.79,108.9,108.79,108.85,21160.0,89.7693,89.86,89.7693,89.8188,21160.0
2018-01-09 12:10:00,108.85,108.87,108.79,108.79,11546.0,89.8188,89.8353,89.7693,89.7693,11546.0
2018-01-09 12:20:00,108.8,108.81,108.75,108.76,7339.0,89.7775,89.7858,89.7363,89.7445,7339.0
2018-01-09 12:30:00,108.76,108.8,108.74,108.78,7449.0,89.7445,89.7775,89.728,89.761,7449.0
2018-01-09 12:40:00,108.78,108.84,108.76,108.81,12324.0,89.761,89.8105,89.7445,89.7858,12324.0
2018-01-09 12:50:00,108.81,108.82,108.78,108.79,26391.0,89.7858,89.794,89.761,89.7693,26391.0
2018-01-09 13:00:00,108.79,108.84,108.79,108.83,12953.0,89.7693,89.8105,89.7693,89.8023,12953.0
2018-01-09 13:10:00,108.83,108.84,108.8,108.84,77369.0,89.8023,89.8105,89.7775,89.8105,77369.0
2018-01-09 13:20:00,108.83,108.89,108.83,108.89,23005.0,89.8023,89.8518,89.8023,89.8518,23005.0
2018-01-09 13:30:00,108.88,108.89,108.85,108.88,114917.0,89.8435,89.8518,89.8188,89.8435,114917.0
2018-01-09 13:40:00,108.87,108.9,108.85,108.86,13604.0,89.8353,89.86,89.8188,89.827,13604.0
2018-01-09 13:50:00,108.86,108.9,108.85,108.89,16791.0,89.827,89.86,89.8188,89.8518,16791.0
2018-01-09 14:00:00,108.9,108.9,108.85,108.87,102253.0,89.86,89.86,89.8188,89.8353,102253.0
2018-01-09 14:10:00,108.86,108.86,108.75,108.76,14334.0,89.827,89.827,89.7363,89.7445,14334.0
2018-01-09 14:20:00,108.76,108.77,108.73,108.76,16965.0,89.7445,89.7528,89.7197,89.7445,16965.0
2018-01-09 14:30:00,108.76,108.77,108.7,108.75,26846.0,89.7445,89.7528,89.695,89.7363,26846.0
2018-01-09 14:40:00,108.75,108.79,108.72,108.78,40867.0,89.7363,89.7693,89.7115,89.761,40867.0
2018-01-09 14:50:00,108.78,108.81,108.74,108.75,60283.0,89.761,89.7858,89.728,89.7363,60283.0
2018-01-09 15:00:00,108.74,108.76,108.72,108.75,38975.0,89.728,89.7445,89.7115,89.7363,38975.0
2018-01-09 15:10:00,108.74,108.78,108.72,108.75,27858.0,89.728,89.761,89.7115,89.7363,27858.0
2018-01-09 15:20:00,108.76,108.76,108.63,108.64,28918.0,89.7445,89.7445,89.6372,89.6455,28918.0
2018-01-09 15:30:00,108.64,108.77,108.64,108.75,36963.0,89.6455,89.7528,89.6455,89.7363,36963.0
2018-01-09 15:40:00,108.76,108.76,108.57,108.6,25112.0,89.7445,89.7445,89.5877,89.6125,25112.0
2018-01-09 15:50:00,108.58,108.64,108.48,108.52,56345.0,89.596,89.6455,89.5135,89.5465,56345.0
2018-01-10 09:30:00,108.41,108.41,108.27,108.34,65328.0,89.4557,89.4557,89.3402,89.3979,65328.0
2018-01-10 09:40:00,108.35,108.42,108.25,108.25,29928.0,89.4062,89.4639,89.3237,89.3237,29928.0
2018-01-10 09:50:00,108.26,108.31,108.12,108.29,20958.0,89.3319,89.3732,89.2164,89.3567,20958.0
2018-01-10 10:00:00,108.32,108.38,108.28,108.32,18552.0,89.3814,89.4309,89.3484,89.3814,18552.0
2018-01-10 10:10:00,108.31,108.49,108.31,108.48,27433.0,89.3732,89.5217,89.3732,89.5135,27433.0
2018-01-10 10:20:00,108.5,108.5,108.46,108.46,45340.0,89.53,89.53,89.497,89.497,45340.0
2018-01-10 10:30:00,108.46,108.59,108.44,108.58,14728.0,89.497,89.6042,89.4805,89.596,14728.0
2018-01-10 10:40:00,108.59,108.62,108.45,108.45,18599.0,89.6042,89.629,89.4887,89.4887,18599.0
2018-01-10 10:50:00,108.46,108.49,108.4,108.49,19428.0,89.497,89.5217,89.4474,89.5217,19428.0
2018-01-10 11:00:00,108.49,108.59,108.49,108.55,26844.0,89.5217,89.6042,89.5217,89.5712,26844.0
2018-01-10 11:10:00,108.55,108.56,108.5,108.51,15555.0,89.5712,89.5795,89.53,89.5382,15555.0
2018-01-10 11:20:00,108.53,108.53,108.49,108.51,61688.0,89.5547,89.5547,89.5217,89.5382,61688.0
2018-01-10 11:30:00,108.5,108.58,108.5,108.58,10444.0,89.53,89.596,89.53,89.596,10444.0
2018-01-10 11:40:00,108.6,108.6,108.56,108.58,20454.0,89.6125,89.6125,89.5795,89.596,20454.0
2018-01-10 11:50:00,108.58,108.64,108.56,108.57,45371.0,89.596,89.6455,89.5795,89.5877,45371.0
2018-01-10 12:00:00,108.57,108.57,108.52,108.54,10337.0,89.5877,89.5877,89.5465,89.563,10337.0
2018-01-10 12:10:00,108.54,108.57,108.52,108.57,21089.0,89.563,89.5877,89.5465,89.5877,21089.0
2018-01-10 12:20:00,108.57,108.61,108.57,108.58,11904.0,89.5877,89.6207,89.5877,89.596,11904.0
2018-01-10 12:30:00,108.58,108.59,108.57,108.57,17308.0,89.596,89.6042,89.5877,89.5877,17308.0
2018-01-10 12:40:00,108.58,108.63,108.57,108.62,17634.0,89.596,89.6372,89.5877,89.629,17634.0
2018-01-10 12:50:00,108.62,108.7,108.6,108.68,49697.0,89.629,89.695,89.6125,89.6785,49697.0
2018-01-10 13:00:00,108.68,108.71,108.67,108.68,14913.0,89.6785,89.7032,89.6702,89.6785,14913.0
2018-01-10 13:10:00,108.68,108.69,108.64,108.67,14218.0,89.6785,89.6867,89.6455,89.6702,14218.0
2018-01-10 13:20:00,108.67,108.69,108.63,108.67,32409.0,89.6702,89.6867,89.6372,89.6702,32409.0
2018-01-10 13:30:00,108.67,108.69,108.64,108.68,22760.0,89.6702,89.6867,89.6455,89.6785,22760.0
2018-01-10 13:40:00,108.67,108.71,108.65,108.69,21673.0,89.6702,89.7032,89.6537,89.6867,21673.0
2018-01-10 13:50:00,108.69,108.71,108.65,108.65,20007.0,89.6867,89.7032,89.6537,89.6537,20007.0
2018-01-10 14:00:00,108.65,108.67,108.56,108.57,59660.0,89.6537,89.6702,89.5795,89.5877,59660.0
2018-01-10 14:10:00,108.57,108.57,108.48,108.48,46923.0,89.5877,89.5877,89.5135,89.5135,46923.0
2018-01-10 14:20:00,108.49,108.51,108.42,108.44,31370.0,89.5217,89.5382,89.4639,89.4805,31370.0
2018-01-10 14:30:00,108.44,108.49,108.42,108.43,50515.0,89.4805,89.5217,89.4639,89.4722,50515.0
2018-01-10 14:40:00,108.42,108.48,108.41,108.46,45072.0,89.4639,89.5135,89.4557,89.497,45072.0
2018-01-10 14:50:00,108.45,108.48,108.43,108.45,19567.0,89.4887,89.5135,89.4722,89.4887,19567.0
2018-01-10 15:00:00,108.45,108.53,108.44,108.48,31575.0,89.4887,89.5547,89.4805,89.5135,31575.0
2018-01-10 15:10:00,108.49,108.51,108.38,108.38,50028.0,89.5217,89.5382,89.4309,89.4309,50028.0
2018-01-10 15:20:00,108.39,108.43,108.36,108.4,132320.0,89.4392,89.4722,89.4144,89.4474,132320.0
2018-01-10 15:30:00,108.4,108.53,108.39,108.5,65661.0,89.4474,89.5547,89.4392,89.53,65661.0
2018-01-10 15:40:00,108.49,108.51,108.45,108.47,35029.0,89.5217,89.5382,89.4887,89.5052,35029.0
2018-01-10 15:50:00,108.47,108.54,108.47,108.51,65827.0,89.5052,89.563,89.5052,89.5382,65827.0
2018-01-11 09:30:00,108.8,108.8,108.64,108.76,64181.0,89.7775,89.7775,89.6455,89.7445,64181.0
2018-01-11 09:40:00,108.76,108.78,108.73,108.74,51268.0,89.7445,89.761,89.7197,89.728,51268.0
2018-01-11 09:50:00,108.75,108.9,108.75,108.9,38477.0,89.7363,89.86,89.7363,89.86,38477.0
2018-01-11 10:00:00,108.88,108.97,108.88,108.94,51287.0,89.8435,89.9178,89.8435,89.893,51287.0
2018-01-11 10:10:00,108.93,108.94,108.85,108.85,56706.0,89.8848,89.893,89.8188,89.8188,56706.0
2018-01-11 10:20:00,108.86,108.87,108.81,108.87,9923.0,89.827,89.8353,89.7858,89.8353,9923.0
2018-01-11 10:30:00,108.87,108.9,108.78,108.79,16685.0,89.8353,89.86,89.761,89.7693,16685.0
2018-01-11 10:40:00,108.8,108.9,108.79,108.89,21254.0,89.7775,89.86,89.7693,89.8518,21254.0
2018-01-11 10:50:00,108.9,108.95,108.89,108.95,25159.0,89.86,89.9013,89.8518,89.9013,25159.0
2018-01-11 11:00:00,108.97,109.02,108.93,108.95,2231255.0,89.9178,89.959,89.8848,89.9013,2231255.0
2018-01-11 11:10:00,108.96,108.96,108.91,108.93,23907.0,89.9095,89.9095,89.8683,89.8848,23907.0
2018-01-11 11:20:00,108.94,108.99,108.93,108.93,145235.0,89.893,89.9343,89.8848,89.8848,145235.0
2018-01-11 11:30:00,108.92,108.96,108.88,108.95,18209.0,89.8765,89.9095,89.8435,89.9013,18209.0
2018-01-11 11:40:00,108.95,108.95,108.87,108.92,13667.0,89.9013,89.9013,89.8353,89.8765,13667.0
2018-01-11 11:50:00,108.93,108.98,108.93,108.97,16188.0,89.8848,89.926,89.8848,89.9178,16188.0
2018-01-11 12:00:00,108.96,108.98,108.94,108.98,64169.0,89.9095,89.926,89.893,89.926,64169.0
2018-01-11 12:10:00,108.98,109.01,108.97,108.98,21701.0,89.926,89.9508,89.9178,89.926,21701.0
2018-01-11 12:20:00,108.98,109.08,108.97,109.06,31182.0,89.926,90.0086,89.9178,89.9921,31182.0
2018-01-11 12:30:00,109.08,109.18,109.07,109.18,13418.0,90.0086,90.0911,90.0003,90.0911,13418.0
2018-01-11 12:40:00,109.18,109.21,109.14,109.16,22230.0,90.0911,90.1158,90.0581,90.0746,22230.0
2018-01-11 12:50:00,109.15,109.17,109.13,109.16,4906.0,90.0663,90.0828,90.0498,90.0746,4906.0
2018-01-11 13:00:00,109.16,109.17,109.12,109.17,33405.0,90.0746,90.0828,90.0416,90.0828,33405.0
2018-01-11 13:10:00,109.17,109.2,109.14,109.16,14142.0,90.0828,90.1076,90.0581,90.0746,14142.0
2018-01-11 13:20:00,109.17,109.18,109.15,109.17,19621.0,90.0828,90.0911,90.0663,90.0828,19621.0
2018-01-11 13:30:00,109.17,109.17,109.14,109.15,11179.0,90.0828,90.0828,90.0581,90.0663,11179.0
2018-01-11 13:40:00,109.16,109.16,109.13,109.14,37295.0,90.0746,90.0746,90.0498,90.0581,37295.0
2018-01-11 13:50:00,109.14,109.14,109.1,109.12,10224.0,90.0581,90.0581,90.0251,90.0416,10224.0
2018-01-11 14:00:00,109.12,109.13,109.08,109.09,33833.0,90.0416,90.0498,90.0086,90.0168,33833.0
2018-01-11 14:10:00,109.08,109.1,109.06,109.07,20324.0,90.0086,90.0251,89.9921,90.0003,20324.0
2018-01-11 14:20:00,109.08,109.11,109.05,109.1,12733.0,90.0086,90.0333,89.9838,90.0251,12733.0
2018-01-11 14:30:00,109.1,109.12,109.08,109.09,19064.0,90.0251,90.0416,90.0086,90.0168,19064.0
2018-01-11 14:40:00,109.09,109.11,109.07,109.1,31885.0,90.0168,90.0333,90.0003,90.0251,31885.0
2018-01-11 14:50:00,109.11,109.13,109.08,109.11,223457.0,90.0333,90.0498,90.0086,90.0333,223457.0
2018-01-11 15:00:00,109.09,109.15,109.08,109.12,86424.0,90.0168,90.0663,90.0086,90.0416,86424.0
2018-01-11 15:10:00,109.13,109.16,109.1,109.16,97885.0,90.0498,90.0746,90.0251,90.0746,97885.0
2018-01-11 15:20:00,109.15,109.17,109.1,109.12,42179.0,90.0663,90.0828,90.0251,90.0416,42179.0
2018-01-11 15:30:00,109.12,109.15,109.06,109.12,26502.0,90.0416,90.0663,89.9921,90.0416,26502.0
2018-01-11 15:40:00,109.13,109.14,109.06,109.11,25770.0,90.0498,90.0581,89.9921,90.0333,25770.0
2018-01-11 15:50:00,109.12,109.28,109.12,109.27,54889.0,90.0416,90.1736,90.0416,90.1653,54889.0
2018-01-12 09:30:00,109.61,109.66,109.5,109.56,83352.0,90.4459,90.4871,90.3551,90.4046,83352.0
2018-01-12 09:40:00,109.56,109.78,109.55,109.78,31633.0,90.4046,90.5862,90.3964,90.5862,31633.0
2018-01-12 09:50:00,109.78,109.8,109.72,109.75,18095.0,90.5862,90.6027,90.5367,90.5614,18095.0
2018-01-12 10:00:00,109.76,109.77,109.65,109.67,144642.0,90.5697,90.5779,90.4789,90.4954,144642.0
2018-01-12 10:10:00,109.67,109.77,109.66,109.73,26423.0,90.4954,90.5779,90.4871,90.5449,26423.0
2018-01-12 10:20:00,109.73,109.77,109.69,109.77,17414.0,90.5449,90.5779,90.5119,90.5779,17414.0
2018-01-12 10:30:00,109.75,109.89,109.75,109.89,26452.0,90.5614,90.6769,90.5614,90.6769,26452.0
2018-01-12 10:40:00,109.88,109.96,109.87,109.94,20520.0,90.6687,90.7347,90.6604,90.7182,20520.0
2018-01-12 10:50:00,109.94,110.04,109.94,109.95,29662.0,90.7182,90.8007,90.7182,90.7264,29662.0
2018-01-12 11:00:00,109.96,109.96,109.86,109.86,20318.0,90.7347,90.7347,90.6522,90.6522,20318.0
2018-01-12 11:10:00,109.85,109.87,109.73,109.74,16385.0,90.6439,90.6604,90.5449,90.5532,16385.0
2018-01-12 11:20:00,109.73,109.86,109.73,109.84,15161.0,90.5449,90.6522,90.5449,90.6357,15161.0
2018-01-12 11:30:00,109.84,109.89,109.81,109.88,267387.0,90.6357,90.6769,90.6109,90.6687,267387.0
2018-01-12 11:40:00,109.87,109.9,109.84,109.9,12271.0,90.6604,90.6852,90.6357,90.6852,12271.0
2018-01-12 11:50:00,109.9,109.93,109.88,109.93,23288.0,90.6852,90.7099,90.6687,90.7099,23288.0
2018-01-12 12:00:00,109.95,109.96,109.89,109.92,204003.0,90.7264,90.7347,90.6769,90.7017,204003.0
2018-01-12 12:10:00,109.92,109.95,109.9,109.95,33070.0,90.7017,90.7264,90.6852,90.7264,33070.0
2018-01-12 12:20:00,109.94,109.96,109.89,109.9,24522.0,90.7182,90.7347,90.6769,90.6852,24522.0
2018-01-12 12:30:00,109.89,109.9,109.84,109.86,15728.0,90.6769,90.6852,90.6357,90.6522,15728.0
2018-01-12 12:40:00,109.85,109.86,109.81,109.83,18897.0,90.6439,90.6522,90.6109,90.6274,18897.0
2018-01-12 12:50:00,109.82,109.92,109.8,109.91,23348.0,90.6192,90.7017,90.6027,90.6934,23348.0
2018-01-12 13:00:00,109.92,109.95,109.9,109.9,17105.0,90.7017,90.7264,90.6852,90.6852,17105.0
2018-01-12 13:10:00,109.89,109.9,109.83,109.88,18187.0,90.6769,90.6852,90.6274,90.6687,18187.0
2018-01-12 13:20:00,109.9,109.91,109.86,109.89,10851.0,90.6852,90.6934,90.6522,90.6769,10851.0
2018-01-12 13:30:00,109.89,109.92,109.88,109.92,37996.0,90.6769,90.7017,90.6687,90.7017,37996.0
2018-01-12 13:40:00,109.91,110.0,109.91,109.97,37408.0,90.6934,90.7677,90.6934,90.7429,37408.0
2018-01-12 13:50:00,109.98,110.02,109.95,109.98,34383.0,90.7512,90.7842,90.7264,90.7512,34383.0
2018-01-12 14:00:00,109.98,110.0,109.95,109.96,27199.0,90.7512,90.7677,90.7264,90.7347,27199.0
2018-01-12 14:10:00,109.97,110.02,109.95,110.0,22613.0,90.7429,90.7842,90.7264,90.7677,22613.0
2018-01-12 14:20:00,109.99,110.02,109.98,110.01,21151.0,90.7595,90.7842,90.7512,90.776,21151.0
2018-01-12 14:30:00,110.02,110.03,109.91,109.91,61404.0,90.7842,90.7925,90.6934,90.6934,61404.0
2018-01-12 14:40:00,109.91,109.92,109.84,109.92,31349.0,90.6934,90.7017,90.6357,90.7017,31349.0
2018-01-12 14:50:00,109.92,109.95,109.89,109.94,22033.0,90.7017,90.7264,90.6769,90.7182,22033.0
2018-01-12 15:00:00,109.95,110.0,109.95,109.96,48897.0,90.7264,90.7677,90.7264,90.7347,48897.0
2018-01-12 15:10:00,109.95,109.95,109.82,109.88,46535.0,90.7264,90.7264,90.6192,90.6687,46535.0
2018-01-12 15:20:00,109.88,109.97,109.87,109.94,21951.0,90.6687,90.7429,90.6604,90.7182,21951.0
2018-01-12 15:30:00,109.95,110.01,109.94,110.0,33002.0,90.7264,90.776,90.7182,90.7677,33002.0
2018-01-12 15:40:00,110.01,110.1,109.99,110.09,42895.0,90.776,90.8502,90.7595,90.842,42895.0
2018-01-12 15:50:00,110.1,110.12,109.98,110.05,123777.0,90.8502,90.8667,90.7512,90.809,123777.0
2018-01-16 09:30:00,110.62,110.72,110.6,110.7,87685.0,91.2793,91.3618,91.2628,91.3453,87685.0
2018-01-16 09:40:00,110.73,110.83,110.71,110.76,19624.0,91.3701,91.4526,91.3536,91.3948,19624.0
2018-01-16 09:50:00,110.79,110.86,110.77,110.82,26571.0,91.4196,91.4773,91.4031,91.4443,26571.0
2018-01-16 10:00:00,110.82,110.82,110.67,110.72,40315.0,91.4443,91.4443,91.3206,91.3618,40315.0
2018-01-16 10:10:00,110.7,110.74,110.67,110.73,30561.0,91.3453,91.3783,91.3206,91.3701,30561.0
2018-01-16 10:20:00,110.72,110.72,110.65,110.66,49709.0,91.3618,91.3618,91.3041,91.3123,49709.0
2018-01-16 10:30:00,110.67,110.67,110.36,110.46,77706.0,91.3206,91.3206,91.0648,91.1473,77706.0
2018-01-16 10:40:00,110.44,110.48,110.42,110.46,44279.0,91.1308,91.1638,91.1143,91.1473,44279.0
2018-01-16 10:50:00,110.46,110.47,110.27,110.28,245778.0,91.1473,91.1555,90.9905,90.9987,245778.0
2018-01-16 11:00:00,110.29,110.36,110.21,110.21,32012.0,91.007,91.0648,90.941,90.941,32012.0
2018-01-16 11:10:00,110.23,110.3,110.16,110.3,30007.0,90.9575,91.0153,90.8997,91.0153,30007.0
2018-01-16 11:20:00,110.3,110.39,110.26,110.38,15861.0,91.0153,91.0895,90.9822,91.0813,15861.0
2018-01-16 11:30:00,110.38,110.41,110.35,110.41,30307.0,91.0813,91.106,91.0565,91.106,30307.0
2018-01-16 11:40:00,110.38,110.39,110.16,110.33,34074.0,91.0813,91.0895,90.8997,91.04,34074.0
2018-01-16 11:50:00,110.3,110.31,110.2,110.26,20739.0,91.0153,91.0235,90.9327,90.9822,20739.0
2018-01-16 12:00:00,110.25,110.31,110.25,110.28,21193.0,90.974,91.0235,90.974,90.9987,21193.0
2018-01-16 12:10:00,110.29,110.37,110.29,110.34,32496.0,91.007,91.073,91.007,91.0483,32496.0
2018-01-16 12:20:00,110.33,110.33,110.25,110.28,16301.0,91.04,91.04,90.974,90.9987,16301.0
2018-01-16 12:30:00,110.29,110.3,110.23,110.28,35414.0,91.007,91.0153,90.9575,90.9987,35414.0
2018-01-16 12:40:00,110.28,110.3,110.18,110.24,31736.0,90.9987,91.0153,90.9162,90.9657,31736.0
2018-01-16 12:50:00,110.24,110.25,110.18,110.19,24645.0,90.9657,90.974,90.9162,90.9245,24645.0
2018-01-16 13:00:00,110.2,110.26,110.18,110.24,37605.0,90.9327,90.9822,90.9162,90.9657,37605.0
2018-01-16 13:10:00,110.24,110.3,110.22,110.27,10441.0,90.9657,91.0153,90.9492,90.9905,10441.0
2018-01-16 13:20:00,110.28,110.28,110.16,110.23,18228.0,90.9987,90.9987,90.8997,90.9575,18228.0
2018-01-16 13:30:00,110.23,110.23,110.11,110.14,24314.0,90.9575,90.9575,90.8585,90.8832,24314.0
2018-01-16 13:40:00,110.14,110.17,110.08,110.08,53578.0,90.8832,90.908,90.8337,90.8337,53578.0
2018-01-16 13:50:00,110.06,110.07,109.89,109.91,30695.0,90.8172,90.8255,90.6769,90.6934,30695.0
2018-01-16 14:00:00,109.94,109.99,109.85,109.93,56976.0,90.7182,90.7595,90.6439,90.7099,56976.0
2018-01-16 14:10:00,109.92,109.93,109.72,109.78,28861.0,90.7017,90.7099,90.5367,90.5862,28861.0
2018-01-16 14:20:00,109.77,109.81,109.65,109.68,57855.0,90.5779,90.6109,90.4789,90.5037,57855.0
2018-01-16 14:30:00,109.68,109.76,109.62,109.62,112796.0,90.5037,90.5697,90.4541,90.4541,112796.0
2018-01-16 14:40:00,109.62,109.66,109.38,109.5,85547.0,90.4541,90.4871,90.2561,90.3551,85547.0
2018-01-16 14:50:00,109.51,109.64,109.51,109.62,78056.0,90.3634,90.4706,90.3634,90.4541,78056.0
2018-01-16 15:00:00,109.62,109.92,109.62,109.92,44882.0,90.4541,90.7017,90.4541,90.7017,44882.0
2018-01-16 15:10:00,109.89,109.9,109.69,109.75,21306.0,90.6769,90.6852,90.5119,90.5614,21306.0
2018-01-16 15:20:00,109.76,109.89,109.73,109.89,26234.0,90.5697,90.6769,90.5449,90.6769,26234.0
2018-01-16 15:30:00,109.88,109.91,109.78,109.84,35610.0,90.6687,90.6934,90.5862,90.6357,35610.0
2018-01-16 15:40:00,109.84,109.88,109.76,109.87,80242.0,90.6357,90.6687,90.5697,90.6604,80242.0
2018-01-16 15:50:00,109.87,109.87,109.65,109.71,119993.0,90.6604,90.6604,90.4789,90.5284,119993.0
2018-01-17 09:30:00,110.1,110.14,109.97,110.03,75759.0,90.8502,90.8832,90.7429,90.7925,75759.0
2018-01-17 09:40:00,110.0,110.05,109.81,109.89,68354.0,90.7677,90.809,90.6109,90.6769,68354.0
2018-01-17 09:50:00,109.89,109.95,109.76,109.79,36224.0,90.6769,90.7264,90.5697,90.5944,36224.0
2018-01-17 10:00:00,109.81,110.07,109.79,110.01,44864.0,90.6109,90.8255,90.5944,90.776,44864.0
2018-01-17 10:10:00,110.05,110.1,110.01,110.03,19100.0,90.809,90.8502,90.776,90.7925,19100.0
2018-01-17 10:20:00,110.03,110.07,109.96,110.02,47137.0,90.7925,90.8255,90.7347,90.7842,47137.0
2018-01-17 10:30:00,110.03,110.15,109.99,110.11,18120.0,90.7925,90.8915,90.7595,90.8585,18120.0
2018-01-17 10:40:00,110.08,110.13,110.04,110.1,22228.0,90.8337,90.875,90.8007,90.8502,22228.0
2018-01-17 10:50:00,110.08,110.11,110.02,110.1,41976.0,90.8337,90.8585,90.7842,90.8502,41976.0
2018-01-17 11:00:00,110.11,110.2,110.05,110.2,109527.0,90.8585,90.9327,90.809,90.9327,109527.0
2018-01-17 11:10:00,110.21,110.3,110.2,110.28,27306.0,90.941,91.0153,90.9327,90.9987,27306.0
2018-01-17 11:20:00,110.28,110.29,110.24,110.25,19522.0,90.9987,91.007,90.9657,90.974,19522.0
2018-01-17 11:30:00,110.25,110.33,110.25,110.29,17168.0,90.974,91.04,90.974,91.007,17168.0
2018-01-17 11:40:00,110.29,110.36,110.27,110.34,65096.0,91.007,91.0648,90.9905,91.0483,65096.0
2018-01-17 11:50:00,110.34,110.38,110.34,110.36,86941.0,91.0483,91.0813,91.0483,91.0648,86941.0
2018-01-17 12:00:00,110.36,110.41,110.35,110.41,39936.0,91.0648,91.106,91.0565,91.106,39936.0
2018-01-17 12:10:00,110.41,110.41,110.35,110.37,23511.0,91.106,91.106,91.0565,91.073,23511.0
2018-01-17 12:20:00,110.38,110.45,110.35,110.43,16373.0,91.0813,91.139,91.0565,91.1225,16373.0
2018-01-17 12:30:00,110.44,110.48,110.43,110.47,19282.0,91.1308,91.1638,91.1225,91.1555,19282.0
2018-01-17 12:40:00,110.47,110.54,110.45,110.52,28594.0,91.1555,91.2133,91.139,91.1968,28594.0
2018-01-17 12:50:00,110.53,110.57,110.51,110.56,28572.0,91.205,91.238,91.1885,91.2298,28572.0
2018-01-17 13:00:00,110.56,110.61,110.53,110.55,24610.0,91.2298,91.2711,91.205,91.2215,24610.0
2018-01-17 13:10:00,110.54,110.55,110.5,110.5,27694.0,91.2133,91.2215,91.1803,91.1803,27694.0
2018-01-17 13:20:00,110.5,110.56,110.48,110.5,241233.0,91.1803,91.2298,91.1638,91.1803,241233.0
2018-01-17 13:30:00,110.5,110.53,110.49,110.53,62313.0,91.1803,91.205,91.172,91.205,62313.0
2018-01-17 13:40:00,110.54,110.56,110.51,110.52,67411.0,91.2133,91.2298,91.1885,91.1968,67411.0
2018-01-17 13:50:00,110.54,110.62,110.53,110.57,21068.0,91.2133,91.2793,91.205,91.238,21068.0
2018-01-17 14:00:00,110.58,110.7,110.57,110.65,24742.0,91.2463,91.3453,91.238,91.3041,24742.0
2018-01-17 14:10:00,110.66,110.72,110.64,110.69,22179.0,91.3123,91.3618,91.2958,91.3371,22179.0
2018-01-17 14:20:00,110.74,110.76,110.7,110.71,44983.0,91.3783,91.3948,91.3453,91.3536,44983.0
2018-01-17 14:30:00,110.7,110.76,110.69,110.73,33632.0,91.3453,91.3948,91.3371,91.3701,33632.0
2018-01-17 14:40:00,110.73,110.85,110.73,110.83,27973.0,91.3701,91.4691,91.3701,91.4526,27973.0
2018-01-17 14:50:00,110.83,110.84,110.78,110.8,47214.0,91.4526,91.4608,91.4113,91.4278,47214.0
2018-01-17 15:00:00,110.81,110.88,110.79,110.86,20412.0,91.4361,91.4938,91.4196,91.4773,20412.0
2018-01-17 15:10:00,110.87,110.87,110.77,110.8,16447.0,91.4856,91.4856,91.4031,91.4278,16447.0
2018-01-17 15:20:00,110.79,110.79,110.7,110.72,42972.0,91.4196,91.4196,91.3453,91.3618,42972.0
2018-01-17 15:30:00,110.73,110.81,110.69,110.79,37867.0,91.3701,91.4361,91.3371,91.4196,37867.0
2018-01-17 15:40:00,110.8,110.83,110.72,110.73,45930.0,91.4278,91.4526,91.3618,91.3701,45930.0
2018-01-17 15:50:00,110.74,110.75,110.57,110.68,59127.0,91.3783,91.3866,91.238,91.3288,59127.0
2018-01-18 09:30:00,110.72,110.81,110.54,110.8,61601.0,91.3618,91.4361,91.2133,91.4278,61601.0
2018-01-18 09:40:00,110.78,110.78,110.63,110.73,39168.0,91.4113,91.4113,91.2876,91.3701,39168.0
2018-01-18 09:50:00,110.72,110.83,110.71,110.77,48097.0,91.3618,91.4526,91.3536,91.4031,48097.0
2018-01-18 10:00:00,110.75,110.83,110.73,110.8,59242.0,91.3866,91.4526,91.3701,91.4278,59242.0
2018-01-18 10:10:00,110.78,110.78,110.63,110.63,21599.0,91.4113,91.4113,91.2876,91.2876,21599.0
2018-01-18 10:20:00,110.64,110.66,110.45,110.51,31486.0,91.2958,91.3123,91.139,91.1885,31486.0
2018-01-18 10:30:00,110.54,110.64,110.53,110.64,25671.0,91.2133,91.2958,91.205,91.2958,25671.0
2018-01-18 10:40:00,110.63,110.63,110.5,110.51,246952.0,91.2876,91.2876,91.1803,91.1885,246952.0
2018-01-18 10:50:00,110.5,110.53,110.47,110.5,13024.0,91.1803,91.205,91.1555,91.1803,13024.0
2018-01-18 11:00:00,110.48,110.55,110.45,110.47,23851.0,91.1638,91.2215,91.139,91.1555,23851.0
2018-01-18 11:10:00,110.46,110.62,110.46,110.62,26175.0,91.1473,91.2793,91.1473,91.2793,26175.0
2018-01-18 11:20:00,110.62,110.64,110.4,110.46,18247.0,91.2793,91.2958,91.0978,91.1473,18247.0
2018-01-18 11:30:00,110.46,110.55,110.43,110.47,16336.0,91.1473,91.2215,91.1225,91.1555,16336.0
2018-01-18 11:40:00,110.44,110.47,110.3,110.37,23023.0,91.1308,91.1555,91.0153,91.073,23023.0
2018-01-18 11:50:00,110.37,110.46,110.37,110.41,32968.0,91.073,91.1473,91.073,91.106,32968.0
2018-01-18 12:00:00,110.41,110.47,110.38,110.41,22813.0,91.106,91.1555,91.0813,91.106,22813.0
2018-01-18 12:10:00,110.42,110.52,110.42,110.46,15395.0,91.1143,91.1968,91.1143,91.1473,15395.0
2018-01-18 12:20:00,110.45,110.47,110.43,110.47,9949.0,91.139,91.1555,91.1225,91.1555,9949.0
2018-01-18 12:30:00,110.46,110.49,110.43,110.47,13318.0,91.1473,91.172,91.1225,91.1555,13318.0
2018-01-18 12:40:00,110.48,110.49,110.44,110.48,21657.0,91.1638,91.172,91.1308,91.1638,21657.0
2018-01-18 12:50:00,110.47,110.5,110.45,110.46,27245.0,91.1555,91.1803,91.139,91.1473,27245.0
2018-01-18 13:00:00,110.46,110.48,110.37,110.47,18489.0,91.1473,91.1638,91.073,91.1555,18489.0
2018-01-18 13:10:00,110.47,110.5,110.45,110.45,15183.0,91.1555,91.1803,91.139,91.139,15183.0
2018-01-18 13:20:00,110.44,110.46,110.42,110.45,10157.0,91.1308,91.1473,91.1143,91.139,10157.0
2018-01-18 13:30:00,110.46,110.47,110.42,110.44,14004.0,91.1473,91.1555,91.1143,91.1308,14004.0
2018-01-18 13:40:00,110.45,110.48,110.42,110.47,34984.0,91.139,91.1638,91.1143,91.1555,34984.0
2018-01-18 13:50:00,110.46,110.57,110.42,110.55,55122.0,91.1473,91.238,91.1143,91.2215,55122.0
2018-01-18 14:00:00,110.55,110.66,110.55,110.66,37261.0,91.2215,91.3123,91.2215,91.3123,37261.0
2018-01-18 14:10:00,110.66,110.7,110.63,110.63,19746.0,91.3123,91.3453,91.2876,91.2876,19746.0
2018-01-18 14:20:00,110.63,110.72,110.62,110.71,14202.0,91.2876,91.3618,91.2793,91.3536,14202.0
2018-01-18 14:30:00,110.71,110.79,110.68,110.72,27377.0,91.3536,91.4196,91.3288,91.3618,27377.0
2018-01-18 14:40:00,110.72,110.73,110.62,110.63,68171.0,91.3618,91.3701,91.2793,91.2876,68171.0
2018-01-18 14:50:00,110.64,110.71,110.63,110.67,66712.0,91.2958,91.3536,91.2876,91.3206,66712.0
2018-01-18 15:00:00,110.65,110.69,110.62,110.68,19051.0,91.3041,91.3371,91.2793,91.3288,19051.0
2018-01-18 15:10:00,110.68,110.7,110.65,110.68,38437.0,91.3288,91.3453,91.3041,91.3288,38437.0
2018-01-18 15:20:00,110.69,110.7,110.52,110.53,29885.0,91.3371,91.3453,91.1968,91.205,29885.0
2018-01-18 15:30:00,110.54,110.54,110.37,110.45,53563.0,91.2133,91.2133,91.073,91.139,53563.0
2018-01-18 15:40:00,110.45,110.5,110.41,110.45,33783.0,91.139,91.1803,91.106,91.139,33783.0
2018-01-18 15:50:00,110.45,110.52,110.41,110.46,65363.0,91.139,91.1968,91.106,91.1473,65363.0
2018-01-19 09:30:00,110.65,110.7,110.54,110.57,68180.0,91.3041,91.3453,91.2133,91.238,68180.0
2018-01-19 09:40:00,110.55,110.66,110.55,110.64,41498.0,91.2215,91.3123,91.2215,91.2958,41498.0
2018-01-19 09:50:00,110.65,110.65,110.57,110.62,23383.0,91.3041,91.3041,91.238,91.2793,23383.0
2018-01-19 10:00:00,110.61,110.62,110.39,110.49,33514.0,91.2711,91.2793,91.0895,91.172,33514.0
2018-01-19 10:10:00,110.49,110.53,110.43,110.51,120333.0,91.172,91.205,91.1225,91.1885,120333.0
2018-01-19 10:20:00,110.5,110.68,110.48,110.64,36437.0,91.1803,91.3288,91.1638,91.2958,36437.0
2018-01-19 10:30:00,110.64,110.65,110.57,110.62,30871.0,91.2958,91.3041,91.238,91.2793,30871.0
2018-01-19 10:40:00,110.62,110.65,110.52,110.54,22999.0,91.2793,91.3041,91.1968,91.2133,22999.0
2018-01-19 10:50:00,110.54,110.55,110.45,110.49,16574.0,91.2133,91.2215,91.139,91.172,16574.0
2018-01-19 11:00:00,110.49,110.49,110.36,110.39,23365.0,91.172,91.172,91.0648,91.0895,23365.0
2018-01-19 11:10:00,110.41,110.48,110.41,110.47,15606.0,91.106,91.1638,91.106,91.1555,15606.0
2018-01-19 11:20:00,110.49,110.53,110.46,110.5,11862.0,91.172,91.205,91.1473,91.1803,11862.0
2018-01-19 11:30:00,110.51,110.54,110.46,110.46,27058.0,91.1885,91.2133,91.1473,91.1473,27058.0
2018-01-19 11:40:00,110.47,110.47,110.41,110.41,22631.0,91.1555,91.1555,91.106,91.106,22631.0
2018-01-19 11:50:00,110.4,110.47,110.4,110.43,21155.0,91.0978,91.1555,91.0978,91.1225,21155.0
2018-01-19 12:00:00,110.44,110.47,110.42,110.47,33899.0,91.1308,91.1555,91.1143,91.1555,33899.0
2018-01-19 12:10:00,110.46,110.48,110.41,110.48,11466.0,91.1473,91.1638,91.106,91.1638,11466.0
2018-01-19 12:20:00,110.48,110.5,110.44,110.45,8138.0,91.1638,91.1803,91.1308,91.139,8138.0
2018-01-19 12:30:00,110.47,110.48,110.43,110.47,23200.0,91.1555,91.1638,91.1225,91.1555,23200.0
2018-01-19 12:40:00,110.47,110.56,110.47,110.56,19800.0,91.1555,91.2298,91.1555,91.2298,19800.0
2018-01-19 12:50:00,110.56,110.58,110.48,110.5,20860.0,91.2298,91.2463,91.1638,91.1803,20860.0
2018-01-19 13:00:00,110.52,110.52,110.43,110.47,25537.0,91.1968,91.1968,91.1225,91.1555,25537.0
2018-01-19 13:10:00,110.49,110.5,110.46,110.5,17476.0,91.172,91.1803,91.1473,91.1803,17476.0
2018-01-19 13:20:00,110.49,110.5,110.44,110.49,34040.0,91.172,91.1803,91.1308,91.172,34040.0
2018-01-19 13:30:00,110.49,110.5,110.45,110.45,7886.0,91.172,91.1803,91.139,91.139,7886.0
2018-01-19 13:40:00,110.44,110.48,110.4,110.4,38674.0,91.1308,91.1638,91.0978,91.0978,38674.0
2018-01-19 13:50:00,110.42,110.46,110.41,110.44,13385.0,91.1143,91.1473,91.106,91.1308,13385.0
2018-01-19 14:00:00,110.44,110.49,110.42,110.48,22119.0,91.1308,91.172,91.1143,91.1638,22119.0
2018-01-19 14:10:00,110.47,110.59,110.46,110.59,19191.0,91.1555,91.2545,91.1473,91.2545,19191.0
2018-01-19 14:20:00,110.59,110.62,110.55,110.58,46503.0,91.2545,91.2793,91.2215,91.2463,46503.0
2018-01-19 14:30:00,110.6,110.66,110.59,110.62,52350.0,91.2628,91.3123,91.2545,91.2793,52350.0
2018-01-19 14:40:00,110.62,110.65,110.58,110.62,38599.0,91.2793,91.3041,91.2463,91.2793,38599.0
2018-01-19 14:50:00,110.63,110.67,110.61,110.61,26465.0,91.2876,91.3206,91.2711,91.2711,26465.0
2018-01-19 15:00:00,110.61,110.63,110.57,110.59,51948.0,91.2711,91.2876,91.238,91.2545,51948.0
2018-01-19 15:10:00,110.59,110.65,110.59,110.65,25454.0,91.2545,91.3041,91.2545,91.3041,25454.0
2018-01-19 15:20:00,110.64,110.76,110.64,110.76,45116.0,91.2958,91.3948,91.2958,91.3948,45116.0
2018-01-19 15:30:00,110.79,110.8,110.74,110.76,26630.0,91.4196,91.4278,91.3783,91.3948,26630.0
2018-01-19 15:40:00,110.75,110.78,110.72,110.76,79245.0,91.3866,91.4113,91.3618,91.3948,79245.0
2018-01-19 15:50:00,110.76,110.84,110.72,110.83,70459.0,91.3948,91.4608,91.3618,91.4526,70459.0
2018-01-22 09:30:00,110.67,110.83,110.67,110.78,50346.0,91.3206,91.4526,91.3206,91.4113,50346.0
2018-01-22 09:40:00,110.77,110.89,110.77,110.89,25178.0,91.4031,91.5021,91.4031,91.5021,25178.0
2018-01-22 09:50:00,110.88,111.0,110.83,110.97,31005.0,91.4938,91.5929,91.4526,91.5681,31005.0
2018-01-22 10:00:00,110.98,111.12,110.98,111.09,27133.0,91.5764,91.6919,91.5764,91.6671,27133.0
2018-01-22 10:10:00,111.09,111.31,111.09,111.3,35113.0,91.6671,91.8487,91.6671,91.8404,35113.0
2018-01-22 10:20:00,111.3,111.3,111.21,111.24,27056.0,91.8404,91.8404,91.7661,91.7909,27056.0
2018-01-22 10:30:00,111.25,111.25,111.17,111.19,63118.0,91.7992,91.7992,91.7331,91.7496,63118.0
2018-01-22 10:40:00,111.2,111.24,111.17,111.23,22094.0,91.7579,91.7909,91.7331,91.7827,22094.0
2018-01-22 10:50:00,111.22,111.22,111.05,111.05,25966.0,91.7744,91.7744,91.6341,91.6341,25966.0
2018-01-22 11:00:00,111.04,111.14,111.04,111.13,29101.0,91.6259,91.7084,91.6259,91.7001,29101.0
2018-01-22 11:10:00,111.12,111.14,111.07,111.11,14154.0,91.6919,91.7084,91.6506,91.6836,14154.0
2018-01-22 11:20:00,111.11,111.17,111.04,111.04,25203.0,91.6836,91.7331,91.6259,91.6259,25203.0
2018-01-22 11:30:00,111.04,111.15,111.03,111.15,5931.0,91.6259,91.7166,91.6176,91.7166,5931.0
2018-01-22 11:40:00,111.15,111.17,111.09,111.16,15022.0,91.7166,91.7331,91.6671,91.7249,15022.0
2018-01-22 11:50:00,111.18,111.26,111.14,111.26,18096.0,91.7414,91.8074,91.7084,91.8074,18096.0
2018-01-22 12:00:00,111.26,111.3,111.21,111.25,18344.0,91.8074,91.8404,91.7661,91.7992,18344.0
2018-01-22 12:10:00,111.24,111.29,111.24,111.29,22653.0,91.7909,91.8322,91.7909,91.8322,22653.0
2018-01-22 12:20:00,111.28,111.34,111.27,111.34,15588.0,91.8239,91.8734,91.8157,91.8734,15588.0
2018-01-22 12:30:00,111.33,111.38,111.32,111.35,11120.0,91.8652,91.9064,91.8569,91.8817,11120.0
2018-01-22 12:40:00,111.37,111.41,111.34,111.37,22462.0,91.8982,91.9312,91.8734,91.8982,22462.0
2018-01-22 12:50:00,111.36,111.42,111.32,111.33,56629.0,91.8899,91.9394,91.8569,91.8652,56629.0
2018-01-22 13:00:00,111.32,111.35,111.29,111.33,31512.0,91.8569,91.8817,91.8322,91.8652,31512.0
2018-01-22 13:10:00,111.34,111.38,111.33,111.35,10107.0,91.8734,91.9064,91.8652,91.8817,10107.0
2018-01-22 13:20:00,111.37,111.38,111.34,111.35,26209.0,91.8982,91.9064,91.8734,91.8817,26209.0
2018-01-22 13:30:00,111.35,111.37,111.32,111.35,27562.0,91.8817,91.8982,91.8569,91.8817,27562.0
2018-01-22 13:40:00,111.35,111.39,111.34,111.36,16689.0,91.8817,91.9147,91.8734,91.8899,16689.0
2018-01-22 13:50:00,111.34,111.37,111.3,111.35,19774.0,91.8734,91.8982,91.8404,91.8817,19774.0
2018-01-22 14:00:00,111.37,111.37,111.3,111.33,12361.0,91.8982,91.8982,91.8404,91.8652,12361.0
2018-01-22 14:10:00,111.34,111.37,111.31,111.33,15015.0,91.8734,91.8982,91.8487,91.8652,15015.0
2018-01-22 14:20:00,111.34,111.36,111.24,111.3,25618.0,91.8734,91.8899,91.7909,91.8404,25618.0
2018-01-22 14:30:00,111.3,111.35,111.29,111.35,28279.0,91.8404,91.8817,91.8322,91.8817,28279.0
2018-01-22 14:40:00,111.35,111.42,111.32,111.4,15692.0,91.8817,91.9394,91.8569,91.9229,15692.0
2018-01-22 14:50:00,111.4,111.42,111.36,111.37,33968.0,91.9229,91.9394,91.8899,91.8982,33968.0
2018-01-22 15:00:00,111.35,111.41,111.34,111.38,43711.0,91.8817,91.9312,91.8734,91.9064,43711.0
2018-01-22 15:10:00,111.38,111.4,111.35,111.4,18232.0,91.9064,91.9229,91.8817,91.9229,18232.0
2018-01-22 15:20:00,111.4,111.43,111.39,111.42,12892.0,91.9229,91.9477,91.9147,91.9394,12892.0
2018-01-22 15:30:00,111.43,111.47,111.39,111.47,59536.0,91.9477,91.9807,91.9147,91.9807,59536.0
2018-01-22 15:40:00,111.46,111.59,111.45,111.59,61143.0,91.9724,92.0797,91.9642,92.0797,61143.0
2018-01-22 15:50:00,111.62,111.73,111.58,111.72,65840.0,92.1045,92.1952,92.0715,92.187,65840.0
2018-01-23 09:30:00,111.66,111.69,111.56,111.67,103504.0,92.1375,92.1622,92.055,92.1457,103504.0
2018-01-23 09:40:00,111.67,111.75,111.63,111.73,85577.0,92.1457,92.2117,92.1127,92.1952,85577.0
2018-01-23 09:50:00,111.75,111.75,111.37,111.47,143259.0,92.2117,92.2117,91.8982,91.9807,143259.0
2018-01-23 10:00:00,111.46,111.47,111.35,111.42,41990.0,91.9724,91.9807,91.8817,91.9394,41990.0
2018-01-23 10:10:00,111.44,111.54,111.44,111.52,43058.0,91.9559,92.0385,91.9559,92.0219,43058.0
2018-01-23 10:20:00,111.53,111.53,111.41,111.51,26115.0,92.0302,92.0302,91.9312,92.0137,26115.0
2018-01-23 10:30:00,111.5,111.56,111.45,111.52,20845.0,92.0054,92.055,91.9642,92.0219,20845.0
2018-01-23 10:40:00,111.54,111.58,111.48,111.56,13629.0,92.0385,92.0715,91.9889,92.055,13629.0
2018-01-23 10:50:00,111.56,111.73,111.56,111.7,54487.0,92.055,92.1952,92.055,92.1705,54487.0
2018-01-23 11:00:00,111.71,111.77,111.68,111.68,23764.0,92.1787,92.2282,92.154,92.154,23764.0
2018-01-23 11:10:00,111.69,111.71,111.67,111.69,13995.0,92.1622,92.1787,92.1457,92.1622,13995.0
2018-01-23 11:20:00,111.68,111.74,111.66,111.68,15056.0,92.154,92.2035,92.1375,92.154,15056.0
2018-01-23 11:30:00,111.67,111.68,111.63,111.64,59303.0,92.1457,92.154,92.1127,92.121,59303.0
2018-01-23 11:40:00,111.64,111.68,111.56,111.58,23470.0,92.121,92.154,92.055,92.0715,23470.0
2018-01-23 11:50:00,111.57,111.63,111.53,111.59,40634.0,92.0632,92.1127,92.0302,92.0797,40634.0
2018-01-23 12:00:00,111.6,111.64,111.58,111.58,31078.0,92.088,92.121,92.0715,92.0715,31078.0
2018-01-23 12:10:00,111.58,111.61,111.55,111.59,17199.0,92.0715,92.0962,92.0467,92.0797,17199.0
2018-01-23 12:20:00,111.59,111.63,111.55,111.56,9961.0,92.0797,92.1127,92.0467,92.055,9961.0
2018-01-23 12:30:00,111.58,111.61,111.57,111.58,12612.0,92.0715,92.0962,92.0632,92.0715,12612.0
2018-01-23 12:40:00,111.58,111.58,111.52,111.54,15771.0,92.0715,92.0715,92.0219,92.0385,15771.0
2018-01-23 12:50:00,111.52,111.61,111.48,111.61,14669.0,92.0219,92.0962,91.9889,92.0962,14669.0
2018-01-23 13:00:00,111.58,111.66,111.58,111.62,14451.0,92.0715,92.1375,92.0715,92.1045,14451.0
2018-01-23 13:10:00,111.62,111.63,111.58,111.61,10378.0,92.1045,92.1127,92.0715,92.0962,10378.0
2018-01-23 13:20:00,111.6,111.67,111.59,111.66,12919.0,92.088,92.1457,92.0797,92.1375,12919.0
2018-01-23 13:30:00,111.66,111.66,111.62,111.65,45077.0,92.1375,92.1375,92.1045,92.1292,45077.0
2018-01-23 13:40:00,111.64,111.72,111.64,111.71,31605.0,92.121,92.187,92.121,92.1787,31605.0
2018-01-23 13:50:00,111.69,111.77,111.69,111.75,35194.0,92.1622,92.2282,92.1622,92.2117,35194.0
2018-01-23 14:00:00,111.75,111.76,111.7,111.7,35050.0,92.2117,92.22,92.1705,92.1705,35050.0
2018-01-23 14:10:00,111.71,111.72,111.61,111.63,20988.0,92.1787,92.187,92.0962,92.1127,20988.0
2018-01-23 14:20:00,111.62,111.67,111.58,111.67,21364.0,92.1045,92.1457,92.0715,92.1457,21364.0
2018-01-23 14:30:00,111.66,111.72,111.66,111.7,45847.0,92.1375,92.187,92.1375,92.1705,45847.0
2018-01-23 14:40:00,111.69,111.77,111.68,111.75,27386.0,92.1622,92.2282,92.154,92.2117,27386.0
2018-01-23 14:50:00,111.75,111.8,111.75,111.78,27284.0,92.2117,92.253,92.2117,92.2365,27284.0
2018-01-23 15:00:00,111.78,111.78,111.67,111.7,29904.0,92.2365,92.2365,92.1457,92.1705,29904.0
2018-01-23 15:10:00,111.7,111.72,111.61,111.67,25044.0,92.1705,92.187,92.0962,92.1457,25044.0
2018-01-23 15:20:00,111.64,111.71,111.63,111.69,28780.0,92.121,92.1787,92.1127,92.1622,28780.0
2018-01-23 15:30:00,111.69,111.73,111.67,111.71,42929.0,92.1622,92.1952,92.1457,92.1787,42929.0
2018-01-23 15:40:00,111.69,111.76,111.65,111.76,25198.0,92.1622,92.22,92.1292,92.22,25198.0
2018-01-23 15:50:00,111.77,111.77,111.65,111.66,61374.0,92.2282,92.2282,92.1292,92.1375,61374.0
2018-01-24 09:30:00,112.01,112.19,112.0,112.05,79740.0,92.4263,92.5748,92.418,92.4593,79740.0
2018-01-24 09:40:00,112.06,112.18,112.05,112.14,32927.0,92.4675,92.5666,92.4593,92.5335,32927.0
2018-01-24 09:50:00,112.16,112.33,112.11,112.32,39639.0,92.5501,92.6903,92.5088,92.6821,39639.0
2018-01-24 10:00:00,112.3,112.42,112.27,112.4,55148.0,92.6656,92.7646,92.6408,92.7481,55148.0
2018-01-24 10:10:00,112.39,112.4,112.26,112.27,23126.0,92.7398,92.7481,92.6326,92.6408,23126.0
2018-01-24 10:20:00,112.28,112.31,112.25,112.26,24130.0,92.6491,92.6738,92.6243,92.6326,24130.0
2018-01-24 10:30:00,112.27,112.36,112.23,112.29,24951.0,92.6408,92.7151,92.6078,92.6573,24951.0
2018-01-24 10:40:00,112.31,112.35,112.28,112.31,24837.0,92.6738,92.7068,92.6491,92.6738,24837.0
2018-01-24 10:50:00,112.31,112.31,112.16,112.2,27630.0,92.6738,92.6738,92.5501,92.5831,27630.0
2018-01-24 11:00:00,112.21,112.28,112.2,112.2,20602.0,92.5913,92.6491,92.5831,92.5831,20602.0
2018-01-24 11:10:00,112.18,112.18,111.89,112.0,39343.0,92.5666,92.5666,92.3273,92.418,39343.0
2018-01-24 11:20:00,112.01,112.04,111.93,111.95,26364.0,92.4263,92.451,92.3603,92.3768,26364.0
2018-01-24 11:30:00,111.94,111.96,111.7,111.76,112009.0,92.3685,92.385,92.1705,92.22,112009.0
2018-01-24 11:40:00,111.75,111.88,111.75,111.8,19855.0,92.2117,92.319,92.2117,92.253,19855.0
2018-01-24 11:50:00,111.81,111.95,111.79,111.89,30964.0,92.2612,92.3768,92.2447,92.3273,30964.0
2018-01-24 12:00:00,111.86,111.92,111.79,111.87,16553.0,92.3025,92.352,92.2447,92.3108,16553.0
2018-01-24 12:10:00,111.86,111.93,111.82,111.88,20716.0,92.3025,92.3603,92.2695,92.319,20716.0
2018-01-24 12:20:00,111.88,111.88,111.66,111.74,18515.0,92.319,92.319,92.1375,92.2035,18515.0
2018-01-24 12:30:00,111.73,111.75,111.62,111.62,19810.0,92.1952,92.2117,92.1045,92.1045,19810.0
2018-01-24 12:40:00,111.6,111.66,111.53,111.66,31663.0,92.088,92.1375,92.0302,92.1375,31663.0
2018-01-24 12:50:00,111.66,111.72,111.64,111.68,24151.0,92.1375,92.187,92.121,92.154,24151.0
2018-01-24 13:00:00,111.68,111.7,111.43,111.45,47012.0,92.154,92.1705,91.9477,91.9642,47012.0
2018-01-24 13:10:00,111.42,111.48,111.37,111.44,35228.0,91.9394,91.9889,91.8982,91.9559,35228.0
2018-01-24 13:20:00,111.41,111.62,111.38,111.57,25017.0,91.9312,92.1045,91.9064,92.0632,25017.0
2018-01-24 13:30:00,111.59,111.77,111.58,111.71,68681.0,92.0797,92.2282,92.0715,92.1787,68681.0
2018-01-24 13:40:00,111.7,111.84,111.69,111.84,53757.0,92.1705,92.286,92.1622,92.286,53757.0
2018-01-24 13:50:00,111.83,111.93,111.79,111.84,50420.0,92.2777,92.3603,92.2447,92.286,50420.0
2018-01-24 14:00:00,111.85,111.86,111.78,111.78,52907.0,92.2943,92.3025,92.2365,92.2365,52907.0
2018-01-24 14:10:00,111.81,111.96,111.77,111.96,42552.0,92.2612,92.385,92.2282,92.385,42552.0
2018-01-24 14:20:00,111.96,111.97,111.87,111.95,29316.0,92.385,92.3933,92.3108,92.3768,29316.0
2018-01-24 14:30:00,111.96,111.96,111.86,111.92,42983.0,92.385,92.385,92.3025,92.352,42983.0
2018-01-24 14:40:00,111.93,112.02,111.9,112.0,65203.0,92.3603,92.4345,92.3355,92.418,65203.0
2018-01-24 14:50:00,112.0,112.0,111.9,111.93,44373.0,92.418,92.418,92.3355,92.3603,44373.0
2018-01-24 15:00:00,111.93,111.93,111.84,111.89,48319.0,92.3603,92.3603,92.286,92.3273,48319.0
2018-01-24 15:10:00,111.89,111.93,111.83,111.86,41989.0,92.3273,92.3603,92.2777,92.3025,41989.0
2018-01-24 15:20:00,111.87,111.92,111.85,111.9,31512.0,92.3108,92.352,92.2943,92.3355,31512.0
2018-01-24 15:30:00,111.91,111.93,111.83,111.9,37715.0,92.3438,92.3603,92.2777,92.3355,37715.0
2018-01-24 15:40:00,111.9,112.08,111.86,112.01,70818.0,92.3355,92.484,92.3025,92.4263,70818.0
2018-01-24 15:50:00,112.0,112.0,111.87,111.88,51061.0,92.418,92.418,92.3108,92.319,51061.0
2018-01-25 09:30:00,112.29,112.3,111.94,111.97,120254.0,92.6573,92.6656,92.3685,92.3933,120254.0
2018-01-25 09:40:00,111.98,112.15,111.94,112.07,61195.0,92.4015,92.5418,92.3685,92.4758,61195.0
2018-01-25 09:50:00,112.09,112.09,111.81,111.88,59850.0,92.4923,92.4923,92.2612,92.319,59850.0
2018-01-25 10:00:00,111.89,112.01,111.78,111.82,62474.0,92.3273,92.4263,92.2365,92.2695,62474.0
2018-01-25 10:10:00,111.78,112.01,111.77,112.01,59234.0,92.2365,92.4263,92.2282,92.4263,59234.0
2018-01-25 10:20:00,112.01,112.1,111.93,111.96,55302.0,92.4263,92.5005,92.3603,92.385,55302.0
2018-01-25 10:30:00,111.97,112.1,111.97,111.99,32875.0,92.3933,92.5005,92.3933,92.4098,32875.0
2018-01-25 10:40:00,112.0,112.03,111.85,111.95,23861.0,92.418,92.4428,92.2943,92.3768,23861.0
2018-01-25 10:50:00,111.96,112.02,111.93,111.95,101574.0,92.385,92.4345,92.3603,92.3768,101574.0
2018-01-25 11:00:00,111.95,112.01,111.93,111.98,17634.0,92.3768,92.4263,92.3603,92.4015,17634.0
2018-01-25 11:10:00,111.98,112.09,111.97,111.98,31019.0,92.4015,92.4923,92.3933,92.4015,31019.0
2018-01-25 11:20:00,111.98,112.04,111.98,112.01,50612.0,92.4015,92.451,92.4015,92.4263,50612.0
2018-01-25 11:30:00,112.03,112.17,112.03,112.17,21382.0,92.4428,92.5583,92.4428,92.5583,21382.0
2018-01-25 11:40:00,112.17,112.25,112.14,112.17,46803.0,92.5583,92.6243,92.5335,92.5583,46803.0
2018-01-25 11:50:00,112.17,112.18,112.11,112.15,15736.0,92.5583,92.5666,92.5088,92.5418,15736.0
2018-01-25 12:00:00,112.17,112.24,112.16,112.17,23462.0,92.5583,92.6161,92.5501,92.5583,23462.0
2018-01-25 12:10:00,112.19,112.26,112.18,112.23,16329.0,92.5748,92.6326,92.5666,92.6078,16329.0
2018-01-25 12:20:00,112.23,112.23,112.12,112.2,30031.0,92.6078,92.6078,92.517,92.5831,30031.0
2018-01-25 12:30:00,112.21,112.22,112.16,112.17,34465.0,92.5913,92.5996,92.5501,92.5583,34465.0
2018-01-25 12:40:00,112.14,112.24,112.13,112.22,30381.0,92.5335,92.6161,92.5253,92.5996,30381.0
2018-01-25 12:50:00,112.21,112.21,112.12,112.16,30641.0,92.5913,92.5913,92.517,92.5501,30641.0
2018-01-25 13:00:00,112.14,112.14,112.06,112.11,30180.0,92.5335,92.5335,92.4675,92.5088,30180.0
2018-01-25 13:10:00,112.14,112.19,112.1,112.15,13549.0,92.5335,92.5748,92.5005,92.5418,13549.0
2018-01-25 13:20:00,112.15,112.15,112.06,112.07,51213.0,92.5418,92.5418,92.4675,92.4758,51213.0
2018-01-25 13:30:00,112.07,112.12,112.03,112.12,30716.0,92.4758,92.517,92.4428,92.517,30716.0
2018-01-25 13:40:00,112.12,112.19,112.11,112.15,18404.0,92.517,92.5748,92.5088,92.5418,18404.0
2018-01-25 13:50:00,112.15,112.21,112.15,112.16,32818.0,92.5418,92.5913,92.5418,92.5501,32818.0
2018-01-25 14:00:00,112.15,112.22,112.14,112.19,11919.0,92.5418,92.5996,92.5335,92.5748,11919.0
2018-01-25 14:10:00,112.19,112.19,111.94,112.05,104252.0,92.5748,92.5748,92.3685,92.4593,104252.0
2018-01-25 14:20:00,112.06,112.07,111.95,112.0,87538.0,92.4675,92.4758,92.3768,92.418,87538.0
2018-01-25 14:30:00,111.99,112.02,111.85,111.87,29896.0,92.4098,92.4345,92.2943,92.3108,29896.0
2018-01-25 14:40:00,111.89,111.93,111.85,111.93,37872.0,92.3273,92.3603,92.2943,92.3603,37872.0
2018-01-25 14:50:00,111.93,111.94,111.81,111.83,58772.0,92.3603,92.3685,92.2612,92.2777,58772.0
2018-01-25 15:00:00,111.84,111.9,111.78,111.84,39300.0,92.286,92.3355,92.2365,92.286,39300.0
2018-01-25 15:10:00,111.82,111.92,111.7,111.9,67119.0,92.2695,92.352,92.1705,92.3355,67119.0
2018-01-25 15:20:00,111.9,112.01,111.89,111.97,81602.0,92.3355,92.4263,92.3273,92.3933,81602.0
2018-01-25 15:30:00,111.95,112.0,111.92,111.96,64314.0,92.3768,92.418,92.352,92.385,64314.0
2018-01-25 15:40:00,111.97,112.06,111.93,111.99,37718.0,92.3933,92.4675,92.3603,92.4098,37718.0
2018-01-25 15:50:00,111.99,112.07,111.99,112.04,59769.0,92.4098,92.4758,92.4098,92.451,59769.0
2018-01-26 09:30:00,112.41,112.44,112.33,112.43,104331.0,92.7563,92.7811,92.6903,92.7728,104331.0
2018-01-26 09:40:00,112.45,112.47,112.38,112.45,21150.0,92.7893,92.8059,92.7316,92.7893,21150.0
2018-01-26 09:50:00,112.46,112.54,112.42,112.51,35178.0,92.7976,92.8636,92.7646,92.8389,35178.0
2018-01-26 10:00:00,112.5,112.53,112.45,112.53,90183.0,92.8306,92.8554,92.7893,92.8554,90183.0
2018-01-26 10:10:00,112.52,112.52,112.37,112.45,63830.0,92.8471,92.8471,92.7233,92.7893,63830.0
2018-01-26 10:20:00,112.46,112.47,112.36,112.38,58046.0,92.7976,92.8059,92.7151,92.7316,58046.0
2018-01-26 10:30:00,112.37,112.53,112.37,112.51,13649.0,92.7233,92.8554,92.7233,92.8389,13649.0
2018-01-26 10:40:00,112.51,112.6,112.5,112.5,159436.0,92.8389,92.9131,92.8306,92.8306,159436.0
2018-01-26 10:50:00,112.51,112.59,112.49,112.51,30630.0,92.8389,92.9049,92.8224,92.8389,30630.0
2018-01-26 11:00:00,112.51,112.54,112.44,112.53,18277.0,92.8389,92.8636,92.7811,92.8554,18277.0
2018-01-26 11:10:00,112.54,112.54,112.48,112.54,18011.0,92.8636,92.8636,92.8141,92.8636,18011.0
2018-01-26 11:20:00,112.52,112.56,112.49,112.53,35372.0,92.8471,92.8801,92.8224,92.8554,35372.0
2018-01-26 11:30:00,112.53,112.59,112.53,112.58,12791.0,92.8554,92.9049,92.8554,92.8966,12791.0
2018-01-26 11:40:00,112.57,112.6,112.56,112.56,16437.0,92.8884,92.9131,92.8801,92.8801,16437.0
2018-01-26 11:50:00,112.57,112.57,112.49,112.55,22830.0,92.8884,92.8884,92.8224,92.8719,22830.0
2018-01-26 12:00:00,112.55,112.6,112.53,112.58,26449.0,92.8719,92.9131,92.8554,92.8966,26449.0
2018-01-26 12:10:00,112.59,112.61,112.57,112.61,64816.0,92.9049,92.9214,92.8884,92.9214,64816.0
2018-01-26 12:20:00,112.61,112.69,112.6,112.68,396342.0,92.9214,92.9874,92.9131,92.9791,396342.0
2018-01-26 12:30:00,112.68,112.69,112.64,112.69,43926.0,92.9791,92.9874,92.9461,92.9874,43926.0
2018-01-26 12:40:00,112.68,112.77,112.66,112.77,40709.0,92.9791,93.0534,92.9626,93.0534,40709.0
2018-01-26 12:50:00,112.77,112.79,112.76,112.76,6430.0,93.0534,93.0699,93.0451,93.0451,6430.0
2018-01-26 13:00:00,112.77,112.8,112.76,112.76,16515.0,93.0534,93.0782,93.0451,93.0451,16515.0
2018-01-26 13:10:00,112.77,112.79,112.74,112.76,24755.0,93.0534,93.0699,93.0286,93.0451,24755.0
2018-01-26 13:20:00,112.77,112.86,112.77,112.8,15968.0,93.0534,93.1277,93.0534,93.0782,15968.0
2018-01-26 13:30:00,112.8,112.83,112.77,112.8,25470.0,93.0782,93.1029,93.0534,93.0782,25470.0
2018-01-26 13:40:00,112.8,112.85,112.79,112.84,23848.0,93.0782,93.1194,93.0699,93.1112,23848.0
2018-01-26 13:50:00,112.84,112.89,112.82,112.85,36467.0,93.1112,93.1524,93.0947,93.1194,36467.0
2018-01-26 14:00:00,112.84,112.85,112.77,112.82,55859.0,93.1112,93.1194,93.0534,93.0947,55859.0
2018-01-26 14:10:00,112.82,112.85,112.81,112.84,42501.0,93.0947,93.1194,93.0864,93.1112,42501.0
2018-01-26 14:20:00,112.83,112.86,112.76,112.78,13068.0,93.1029,93.1277,93.0451,93.0617,13068.0
2018-01-26 14:30:00,112.78,112.84,112.75,112.84,37124.0,93.0617,93.1112,93.0369,93.1112,37124.0
2018-01-26 14:40:00,112.84,112.89,112.83,112.88,46587.0,93.1112,93.1524,93.1029,93.1442,46587.0
2018-01-26 14:50:00,112.86,112.87,112.82,112.86,17132.0,93.1277,93.1359,93.0947,93.1277,17132.0
2018-01-26 15:00:00,112.86,112.98,112.84,112.96,110892.0,93.1277,93.2267,93.1112,93.2102,110892.0
2018-01-26 15:10:00,112.96,113.05,112.95,113.05,23064.0,93.2102,93.2844,93.2019,93.2844,23064.0
2018-01-26 15:20:00,113.06,113.07,113.02,113.03,171106.0,93.2927,93.3009,93.2597,93.2679,171106.0
2018-01-26 15:30:00,113.03,113.16,113.0,113.16,29887.0,93.2679,93.3752,93.2432,93.3752,29887.0
2018-01-26 15:40:00,113.16,113.19,113.12,113.17,101343.0,93.3752,93.4,93.3422,93.3835,101343.0
2018-01-26 15:50:00,113.19,113.28,113.15,113.26,112946.0,93.4,93.4742,93.367,93.4577,112946.0
2018-01-29 09:30:00,113.13,113.46,113.13,113.32,99998.0,93.3505,93.6228,93.3505,93.5072,99998.0
2018-01-29 09:40:00,113.32,113.35,113.25,113.32,55265.0,93.5072,93.532,93.4495,93.5072,55265.0
2018-01-29 09:50:00,113.31,113.33,113.22,113.29,21617.0,93.499,93.5155,93.4247,93.4825,21617.0
2018-01-29 10:00:00,113.3,113.3,113.09,113.14,89018.0,93.4907,93.4907,93.3174,93.3587,89018.0
2018-01-29 10:10:00,113.16,113.22,113.02,113.07,25878.0,93.3752,93.4247,93.2597,93.3009,25878.0
2018-01-29 10:20:00,113.06,113.25,113.06,113.23,90773.0,93.2927,93.4495,93.2927,93.433,90773.0
2018-01-29 10:30:00,113.22,113.22,112.96,112.99,46215.0,93.4247,93.4247,93.2102,93.2349,46215.0
2018-01-29 10:40:00,113.0,113.03,112.85,112.96,51045.0,93.2432,93.2679,93.1194,93.2102,51045.0
2018-01-29 10:50:00,112.97,113.05,112.95,112.98,9733.0,93.2184,93.2844,93.2019,93.2267,9733.0
2018-01-29 11:00:00,112.96,112.98,112.85,112.89,27339.0,93.2102,93.2267,93.1194,93.1524,27339.0
2018-01-29 11:10:00,112.89,112.94,112.82,112.89,46133.0,93.1524,93.1937,93.0947,93.1524,46133.0
2018-01-29 11:20:00,112.89,113.05,112.89,113.0,47861.0,93.1524,93.2844,93.1524,93.2432,47861.0
2018-01-29 11:30:00,112.99,113.07,112.96,113.02,770989.0,93.2349,93.3009,93.2102,93.2597,770989.0
2018-01-29 11:40:00,113.01,113.15,112.92,113.05,147421.0,93.2514,93.367,93.1772,93.2844,147421.0
2018-01-29 11:50:00,113.06,113.12,113.01,113.02,15141.0,93.2927,93.3422,93.2514,93.2597,15141.0
2018-01-29 12:00:00,113.02,113.05,112.94,113.0,25199.0,93.2597,93.2844,93.1937,93.2432,25199.0
2018-01-29 12:10:00,113.01,113.12,112.98,113.11,10955.0,93.2514,93.3422,93.2267,93.334,10955.0
2018-01-29 12:20:00,113.13,113.13,113.01,113.09,27714.0,93.3505,93.3505,93.2514,93.3174,27714.0
2018-01-29 12:30:00,113.11,113.12,113.03,113.03,9601.0,93.334,93.3422,93.2679,93.2679,9601.0
2018-01-29 12:40:00,113.04,113.07,112.99,113.03,13385.0,93.2762,93.3009,93.2349,93.2679,13385.0
2018-01-29 12:50:00,113.01,113.2,113.0,113.19,16044.0,93.2514,93.4082,93.2432,93.4,16044.0
2018-01-29 13:00:00,113.2,113.2,113.13,113.16,12197.0,93.4082,93.4082,93.3505,93.3752,12197.0
2018-01-29 13:10:00,113.16,113.23,113.15,113.21,17957.0,93.3752,93.433,93.367,93.4165,17957.0
2018-01-29 13:20:00,113.17,113.19,113.15,113.17,27591.0,93.3835,93.4,93.367,93.3835,27591.0
2018-01-29 13:30:00,113.17,113.18,113.1,113.12,53684.0,93.3835,93.3917,93.3257,93.3422,53684.0
2018-01-29 13:40:00,113.11,113.13,113.08,113.09,11927.0,93.334,93.3505,93.3092,93.3174,11927.0
2018-01-29 13:50:00,113.1,113.16,113.1,113.14,27797.0,93.3257,93.3752,93.3257,93.3587,27797.0
2018-01-29 14:00:00,113.15,113.2,113.12,113.15,15612.0,93.367,93.4082,93.3422,93.367,15612.0
2018-01-29 14:10:00,113.14,113.2,113.07,113.15,25760.0,93.3587,93.4082,93.3009,93.367,25760.0
2018-01-29 14:20:00,113.15,113.17,113.07,113.1,42050.0,93.367,93.3835,93.3009,93.3257,42050.0
2018-01-29 14:30:00,113.11,113.13,113.0,113.0,218520.0,93.334,93.3505,93.2432,93.2432,218520.0
2018-01-29 14:40:00,113.0,113.07,112.95,113.03,60464.0,93.2432,93.3009,93.2019,93.2679,60464.0
2018-01-29 14:50:00,113.04,113.08,113.01,113.06,51331.0,93.2762,93.3092,93.2514,93.2927,51331.0
2018-01-29 15:00:00,113.07,113.1,113.03,113.07,40551.0,93.3009,93.3257,93.2679,93.3009,40551.0
2018-01-29 15:10:00,113.08,113.11,113.04,113.08,54051.0,93.3092,93.334,93.2762,93.3092,54051.0
2018-01-29 15:20:00,113.07,113.08,112.89,112.89,58014.0,93.3009,93.3092,93.1524,93.1524,58014.0
2018-01-29 15:30:00,112.88,112.95,112.8,112.81,106309.0,93.1442,93.2019,93.0782,93.0864,106309.0
2018-01-29 15:40:00,112.8,112.82,112.64,112.64,84289.0,93.0782,93.0947,92.9461,92.9461,84289.0
2018-01-29 15:50:00,112.65,112.88,112.65,112.67,178978.0,92.9544,93.1442,92.9544,92.9709,178978.0
2018-01-30 09:30:00,111.74,112.18,111.66,112.04,176961.0,92.2035,92.5666,92.1375,92.451,176961.0
2018-01-30 09:40:00,112.04,112.05,111.64,111.66,111711.0,92.451,92.4593,92.121,92.1375,111711.0
2018-01-30 09:50:00,111.63,111.71,111.56,111.61,129113.0,92.1127,92.1787,92.055,92.0962,129113.0
2018-01-30 10:00:00,111.6,111.65,111.28,111.38,57920.0,92.088,92.1292,91.8239,91.9064,57920.0
2018-01-30 10:10:00,111.39,111.44,111.34,111.34,123110.0,91.9147,91.9559,91.8734,91.8734,123110.0
2018-01-30 10:20:00,111.32,111.58,111.27,111.58,59271.0,91.8569,92.0715,91.8157,92.0715,59271.0
2018-01-30 10:30:00,111.59,111.82,111.59,111.8,77676.0,92.0797,92.2695,92.0797,92.253,77676.0
2018-01-30 10:40:00,111.76,111.76,111.57,111.62,41552.0,92.22,92.22,92.0632,92.1045,41552.0
2018-01-30 10:50:00,111.61,111.77,111.53,111.75,30678.0,92.0962,92.2282,92.0302,92.2117,30678.0
2018-01-30 11:00:00,111.73,111.82,111.58,111.68,53361.0,92.1952,92.2695,92.0715,92.154,53361.0
2018-01-30 11:10:00,111.68,111.72,111.57,111.64,32475.0,92.154,92.187,92.0632,92.121,32475.0
2018-01-30 11:20:00,111.66,111.68,111.5,111.52,18293.0,92.1375,92.154,92.0054,92.0219,18293.0
2018-01-30 11:30:00,111.52,111.62,111.45,111.51,50833.0,92.0219,92.1045,91.9642,92.0137,50833.0
2018-01-30 11:40:00,111.5,111.73,111.49,111.54,51885.0,92.0054,92.1952,91.9972,92.0385,51885.0
2018-01-30 11:50:00,111.53,111.57,111.4,111.41,21862.0,92.0302,92.0632,91.9229,91.9312,21862.0
2018-01-30 12:00:00,111.43,111.47,111.35,111.43,39522.0,91.9477,91.9807,91.8817,91.9477,39522.0
2018-01-30 12:10:00,111.43,111.46,111.38,111.43,36431.0,91.9477,91.9724,91.9064,91.9477,36431.0
2018-01-30 12:20:00,111.44,111.46,111.34,111.35,21458.0,91.9559,91.9724,91.8734,91.8817,21458.0
2018-01-30 12:30:00,111.33,111.44,111.33,111.36,21359.0,91.8652,91.9559,91.8652,91.8899,21359.0
2018-01-30 12:40:00,111.38,111.44,111.27,111.27,18482.0,91.9064,91.9559,91.8157,91.8157,18482.0
2018-01-30 12:50:00,111.28,111.38,111.28,111.35,27160.0,91.8239,91.9064,91.8239,91.8817,27160.0
2018-01-30 13:00:00,111.37,111.37,111.21,111.28,35318.0,91.8982,91.8982,91.7661,91.8239,35318.0
2018-01-30 13:10:00,111.29,111.41,111.28,111.34,36608.0,91.8322,91.9312,91.8239,91.8734,36608.0
2018-01-30 13:20:00,111.34,111.34,111.24,111.28,20041.0,91.8734,91.8734,91.7909,91.8239,20041.0
2018-01-30 13:30:00,111.26,111.42,111.25,111.42,51828.0,91.8074,91.9394,91.7992,91.9394,51828.0
2018-01-30 13:40:00,111.4,111.49,111.4,111.49,49148.0,91.9229,91.9972,91.9229,91.9972,49148.0
2018-01-30 13:50:00,111.49,111.55,111.48,111.5,16939.0,91.9972,92.0467,91.9889,92.0054,16939.0
2018-01-30 14:00:00,111.51,111.6,111.49,111.53,70753.0,92.0137,92.088,91.9972,92.0302,70753.0
2018-01-30 14:10:00,111.53,111.65,111.49,111.54,34609.0,92.0302,92.1292,91.9972,92.0385,34609.0
2018-01-30 14:20:00,111.54,111.55,111.45,111.49,18489.0,92.0385,92.0467,91.9642,91.9972,18489.0
2018-01-30 14:30:00,111.49,111.49,111.33,111.37,44088.0,91.9972,91.9972,91.8652,91.8982,44088.0
2018-01-30 14:40:00,111.39,111.39,111.31,111.35,22369.0,91.9147,91.9147,91.8487,91.8817,22369.0
2018-01-30 14:50:00,111.36,111.39,111.28,111.33,48532.0,91.8899,91.9147,91.8239,91.8652,48532.0
2018-01-30 15:00:00,111.28,111.36,111.27,111.34,30495.0,91.8239,91.8899,91.8157,91.8734,30495.0
2018-01-30 15:10:00,111.34,111.49,111.34,111.47,42327.0,91.8734,91.9972,91.8734,91.9807,42327.0
2018-01-30 15:20:00,111.48,111.5,111.39,111.48,38018.0,91.9889,92.0054,91.9147,91.9889,38018.0
2018-01-30 15:30:00,111.49,111.62,111.45,111.55,49561.0,91.9972,92.1045,91.9642,92.0467,49561.0
2018-01-30 15:40:00,111.54,111.58,111.48,111.52,61202.0,92.0385,92.0715,91.9889,92.0219,61202.0
2018-01-30 15:50:00,111.51,111.52,111.25,111.27,133905.0,92.0137,92.0219,91.7992,91.8157,133905.0
2018-01-31 09:30:00,111.72,111.88,111.61,111.76,104933.0,92.187,92.319,92.0962,92.22,104933.0
2018-01-31 09:40:00,111.75,111.79,111.56,111.57,26442.0,92.2117,92.2447,92.055,92.0632,26442.0
2018-01-31 09:50:00,111.59,111.65,111.55,111.58,12226.0,92.0797,92.1292,92.0467,92.0715,12226.0
2018-01-31 10:00:00,111.57,111.58,111.4,111.48,25427.0,92.0632,92.0715,91.9229,91.9889,25427.0
2018-01-31 10:10:00,111.49,111.66,111.47,111.65,32079.0,91.9972,92.1375,91.9807,92.1292,32079.0
2018-01-31 10:20:00,111.65,111.69,111.55,111.56,21199.0,92.1292,92.1622,92.0467,92.055,21199.0
2018-01-31 10:30:00,111.56,111.6,111.53,111.54,10642.0,92.055,92.088,92.0302,92.0385,10642.0
2018-01-31 10:40:00,111.51,111.51,111.33,111.4,29144.0,92.0137,92.0137,91.8652,91.9229,29144.0
2018-01-31 10:50:00,111.41,111.43,111.3,111.37,39889.0,91.9312,91.9477,91.8404,91.8982,39889.0
2018-01-31 11:00:00,111.4,111.42,111.33,111.33,16301.0,91.9229,91.9394,91.8652,91.8652,16301.0
2018-01-31 11:10:00,111.3,111.36,111.26,111.3,27822.0,91.8404,91.8899,91.8074,91.8404,27822.0
2018-01-31 11:20:00,111.3,111.38,111.26,111.26,21802.0,91.8404,91.9064,91.8074,91.8074,21802.0
2018-01-31 11:30:00,111.25,111.39,111.25,111.36,8910.0,91.7992,91.9147,91.7992,91.8899,8910.0
2018-01-31 11:40:00,111.35,111.38,111.29,111.31,15028.0,91.8817,91.9064,91.8322,91.8487,15028.0
2018-01-31 11:50:00,111.31,111.32,111.25,111.26,10443.0,91.8487,91.8569,91.7992,91.8074,10443.0
2018-01-31 12:00:00,111.26,111.34,111.24,111.3,9838.0,91.8074,91.8734,91.7909,91.8404,9838.0
2018-01-31 12:10:00,111.29,111.3,111.23,111.27,28510.0,91.8322,91.8404,91.7827,91.8157,28510.0
2018-01-31 12:20:00,111.31,111.35,111.31,111.31,7225.0,91.8487,91.8817,91.8487,91.8487,7225.0
2018-01-31 12:30:00,111.31,111.42,111.31,111.39,19059.0,91.8487,91.9394,91.8487,91.9147,19059.0
2018-01-31 12:40:00,111.4,111.41,111.34,111.36,22005.0,91.9229,91.9312,91.8734,91.8899,22005.0
2018-01-31 12:50:00,111.35,111.39,111.33,111.39,12213.0,91.8817,91.9147,91.8652,91.9147,12213.0
2018-01-31 13:00:00,111.43,111.44,111.36,111.37,20995.0,91.9477,91.9559,91.8899,91.8982,20995.0
2018-01-31 13:10:00,111.37,111.42,111.35,111.41,15071.0,91.8982,91.9394,91.8817,91.9312,15071.0
2018-01-31 13:20:00,111.4,111.5,111.4,111.47,17296.0,91.9229,92.0054,91.9229,91.9807,17296.0
2018-01-31 13:30:00,111.46,111.51,111.45,111.45,217591.0,91.9724,92.0137,91.9642,91.9642,217591.0
2018-01-31 13:40:00,111.47,111.5,111.44,111.45,9502.0,91.9807,92.0054,91.9559,91.9642,9502.0
2018-01-31 13:50:00,111.45,111.52,111.41,111.43,26753.0,91.9642,92.0219,91.9312,91.9477,26753.0
2018-01-31 14:00:00,111.44,111.6,111.36,111.46,32151.0,91.9559,92.088,91.8899,91.9724,32151.0
2018-01-31 14:10:00,111.48,111.48,111.32,111.37,28618.0,91.9889,91.9889,91.8569,91.8982,28618.0
2018-01-31 14:20:00,111.34,111.35,111.12,111.16,85637.0,91.8734,91.8817,91.6919,91.7249,85637.0
2018-01-31 14:30:00,111.15,111.2,111.03,111.08,2114620.0,91.7166,91.7579,91.6176,91.6589,2114620.0
2018-01-31 14:40:00,111.08,111.15,110.87,110.9,112904.0,91.6589,91.7166,91.4856,91.5103,112904.0
2018-01-31 14:50:00,110.86,111.0,110.78,111.0,58199.0,91.4773,91.5929,91.4113,91.5929,58199.0
2018-01-31 15:00:00,110.97,111.0,110.8,110.9,80860.0,91.5681,91.5929,91.4278,91.5103,80860.0
2018-01-31 15:10:00,110.92,110.97,110.83,110.94,54944.0,91.5269,91.5681,91.4526,91.5434,54944.0
2018-01-31 15:20:00,110.94,111.09,110.92,111.09,85767.0,91.5434,91.6671,91.5269,91.6671,85767.0
2018-01-31 15:30:00,111.09,111.33,111.09,111.32,47242.0,91.6671,91.8652,91.6671,91.8569,47242.0
2018-01-31 15:40:00,111.34,111.55,111.34,111.4,72999.0,91.8734,92.0467,91.8734,91.9229,72999.0
2018-01-31 15:50:00,111.38,111.42,111.28,111.29,82912.0,91.9064,91.9394,91.8239,91.8322,82912.0
2018-02-01 09:30:00,111.0,111.28,110.94,111.17,82590.0,91.5929,91.8239,91.5434,91.7331,82590.0
2018-02-01 09:40:00,111.2,111.21,111.1,111.16,23691.0,91.7579,91.7661,91.6754,91.7249,23691.0
2018-02-01 09:50:00,111.15,111.4,111.15,111.34,22752.0,91.7166,91.9229,91.7166,91.8734,22752.0
2018-02-01 10:00:00,111.31,111.41,111.27,111.29,15852.0,91.8487,91.9312,91.8157,91.8322,15852.0
2018-02-01 10:10:00,111.3,111.37,111.18,111.34,104284.0,91.8404,91.8982,91.7414,91.8734,104284.0
2018-02-01 10:20:00,111.33,111.39,111.21,111.21,17938.0,91.8652,91.9147,91.7661,91.7661,17938.0
2018-02-01 10:30:00,111.24,111.25,111.13,111.18,128245.0,91.7909,91.7992,91.7001,91.7414,128245.0
2018-02-01 10:40:00,111.2,111.24,111.11,111.19,34485.0,91.7579,91.7909,91.6836,91.7496,34485.0
2018-02-01 10:50:00,111.2,111.22,111.12,111.2,46212.0,91.7579,91.7744,91.6919,91.7579,46212.0
2018-02-01 11:00:00,111.2,111.34,111.2,111.29,35549.0,91.7579,91.8734,91.7579,91.8322,35549.0
2018-02-01 11:10:00,111.3,111.38,111.23,111.34,21964.0,91.8404,91.9064,91.7827,91.8734,21964.0
2018-02-01 11:20:00,111.34,111.37,111.28,111.33,25577.0,91.8734,91.8982,91.8239,91.8652,25577.0
2018-02-01 11:30:00,111.32,111.67,111.32,111.61,168329.0,91.8569,92.1457,91.8569,92.0962,168329.0
2018-02-01 11:40:00,111.6,111.74,111.59,111.72,55599.0,92.088,92.2035,92.0797,92.187,55599.0
2018-02-01 11:50:00,111.72,111.84,111.71,111.83,177781.0,92.187,92.286,92.1787,92.2777,177781.0
2018-02-01 12:00:00,111.83,111.85,111.78,111.81,87874.0,92.2777,92.2943,92.2365,92.2612,87874.0
2018-02-01 12:10:00,111.79,111.9,111.78,111.9,24546.0,92.2447,92.3355,92.2365,92.3355,24546.0
2018-02-01 12:20:00,111.89,111.91,111.77,111.78,18491.0,92.3273,92.3438,92.2282,92.2365,18491.0
2018-02-01 12:30:00,111.78,111.83,111.78,111.81,25190.0,92.2365,92.2777,92.2365,92.2612,25190.0
2018-02-01 12:40:00,111.77,111.84,111.75,111.81,25334.0,92.2282,92.286,92.2117,92.2612,25334.0
2018-02-01 12:50:00,111.82,111.82,111.76,111.77,28365.0,92.2695,92.2695,92.22,92.2282,28365.0
2018-02-01 13:00:00,111.78,111.91,111.76,111.87,29744.0,92.2365,92.3438,92.22,92.3108,29744.0
2018-02-01 13:10:00,111.87,111.92,111.84,111.87,16063.0,92.3108,92.352,92.286,92.3108,16063.0
2018-02-01 13:20:00,111.87,111.91,111.83,111.86,26526.0,92.3108,92.3438,92.2777,92.3025,26526.0
2018-02-01 13:30:00,111.86,111.86,111.76,111.77,27083.0,92.3025,92.3025,92.22,92.2282,27083.0
2018-02-01 13:40:00,111.77,111.77,111.61,111.64,93672.0,92.2282,92.2282,92.0962,92.121,93672.0
2018-02-01 13:50:00,111.64,111.65,111.48,111.54,132919.0,92.121,92.1292,91.9889,92.0385,132919.0
2018-02-01 14:00:00,111.52,111.58,111.49,111.53,35003.0,92.0219,92.0715,91.9972,92.0302,35003.0
2018-02-01 14:10:00,111.51,111.53,111.34,111.34,23880.0,92.0137,92.0302,91.8734,91.8734,23880.0
2018-02-01 14:20:00,111.33,111.41,111.16,111.41,101950.0,91.8652,91.9312,91.7249,91.9312,101950.0
2018-02-01 14:30:00,111.4,111.49,111.34,111.44,142674.0,91.9229,91.9972,91.8734,91.9559,142674.0
2018-02-01 14:40:00,111.45,111.53,111.4,111.51,52836.0,91.9642,92.0302,91.9229,92.0137,52836.0
2018-02-01 14:50:00,111.52,111.58,111.48,111.56,33874.0,92.0219,92.0715,91.9889,92.055,33874.0
2018-02-01 15:00:00,111.55,111.58,111.47,111.55,31595.0,92.0467,92.0715,91.9807,92.0467,31595.0
2018-02-01 15:10:00,111.58,111.59,111.44,111.44,19538.0,92.0715,92.0797,91.9559,91.9559,19538.0
2018-02-01 15:20:00,111.44,111.45,111.27,111.27,28074.0,91.9559,91.9642,91.8157,91.8157,28074.0
2018-02-01 15:30:00,111.27,111.3,111.11,111.25,93258.0,91.8157,91.8404,91.6836,91.7992,93258.0
2018-02-01 15:40:00,111.24,111.34,111.1,111.34,64366.0,91.7909,91.8734,91.6754,91.8734,64366.0
2018-02-01 15:50:00,111.33,111.52,111.3,111.48,93718.0,91.8652,92.0219,91.8404,91.9889,93718.0
2018-02-02 09:30:00,110.75,111.14,110.39,110.58,78223.0,91.3866,91.7084,91.0895,91.2463,78223.0
2018-02-02 09:40:00,110.59,110.74,110.56,110.69,82631.0,91.2545,91.3783,91.2298,91.3371,82631.0
2018-02-02 09:50:00,110.7,110.7,110.48,110.55,52855.0,91.3453,91.3453,91.1638,91.2215,52855.0
2018-02-02 10:00:00,110.55,110.55,110.22,110.37,98197.0,91.2215,91.2215,90.9492,91.073,98197.0
2018-02-02 10:10:00,110.35,110.5,110.3,110.4,56996.0,91.0565,91.1803,91.0153,91.0978,56996.0
2018-02-02 10:20:00,110.41,110.52,110.33,110.5,316202.0,91.106,91.1968,91.04,91.1803,316202.0
2018-02-02 10:30:00,110.47,110.55,110.38,110.49,61495.0,91.1555,91.2215,91.0813,91.172,61495.0
2018-02-02 10:40:00,110.49,110.58,110.4,110.48,85830.0,91.172,91.2463,91.0978,91.1638,85830.0
2018-02-02 10:50:00,110.48,110.62,110.45,110.49,23473.0,91.1638,91.2793,91.139,91.172,23473.0
2018-02-02 11:00:00,110.48,110.48,110.37,110.48,23657.0,91.1638,91.1638,91.073,91.1638,23657.0
2018-02-02 11:10:00,110.47,110.58,110.34,110.36,23686.0,91.1555,91.2463,91.0483,91.0648,23686.0
2018-02-02 11:20:00,110.37,110.43,110.32,110.34,53165.0,91.073,91.1225,91.0318,91.0483,53165.0
2018-02-02 11:30:00,110.35,110.4,110.28,110.35,22659.0,91.0565,91.0978,90.9987,91.0565,22659.0
2018-02-02 11:40:00,110.38,110.4,110.19,110.25,26388.0,91.0813,91.0978,90.9245,90.974,26388.0
2018-02-02 11:50:00,110.24,110.35,110.07,110.07,51037.0,90.9657,91.0565,90.8255,90.8255,51037.0
2018-02-02 12:00:00,110.07,110.14,110.02,110.09,99281.0,90.8255,90.8832,90.7842,90.842,99281.0
2018-02-02 12:10:00,110.1,110.25,110.09,110.24,26965.0,90.8502,90.974,90.842,90.9657,26965.0
2018-02-02 12:20:00,110.24,110.32,110.16,110.32,14358.0,90.9657,91.0318,90.8997,91.0318,14358.0
2018-02-02 12:30:00,110.29,110.3,110.2,110.21,17732.0,91.007,91.0153,90.9327,90.941,17732.0
2018-02-02 12:40:00,110.22,110.25,110.19,110.23,26051.0,90.9492,90.974,90.9245,90.9575,26051.0
2018-02-02 12:50:00,110.22,110.22,110.07,110.08,18479.0,90.9492,90.9492,90.8255,90.8337,18479.0
2018-02-02 13:00:00,110.05,110.08,109.99,110.0,33344.0,90.809,90.8337,90.7595,90.7677,33344.0
2018-02-02 13:10:00,109.99,110.07,109.96,109.97,32606.0,90.7595,90.8255,90.7347,90.7429,32606.0
2018-02-02 13:20:00,109.97,109.97,109.85,109.96,29380.0,90.7429,90.7429,90.6439,90.7347,29380.0
2018-02-02 13:30:00,109.97,110.03,109.93,109.93,41587.0,90.7429,90.7925,90.7099,90.7099,41587.0
2018-02-02 13:40:00,109.93,109.94,109.75,109.75,60950.0,90.7099,90.7182,90.5614,90.5614,60950.0
2018-02-02 13:50:00,109.75,109.86,109.75,109.83,42517.0,90.5614,90.6522,90.5614,90.6274,42517.0
2018-02-02 14:00:00,109.83,109.83,109.72,109.75,59138.0,90.6274,90.6274,90.5367,90.5614,59138.0
2018-02-02 14:10:00,109.75,109.76,109.47,109.55,83609.0,90.5614,90.5697,90.3304,90.3964,83609.0
2018-02-02 14:20:00,109.56,109.6,109.36,109.37,90528.0,90.4046,90.4376,90.2396,90.2479,90528.0
2018-02-02 14:30:00,109.39,109.61,109.39,109.47,54074.0,90.2644,90.4459,90.2644,90.3304,54074.0
2018-02-02 14:40:00,109.48,109.6,109.39,109.43,87313.0,90.3386,90.4376,90.2644,90.2974,87313.0
2018-02-02 14:50:00,109.41,109.43,109.2,109.26,46334.0,90.2809,90.2974,90.1076,90.1571,46334.0
2018-02-02 15:00:00,109.24,109.3,109.01,109.01,116892.0,90.1406,90.1901,89.9508,89.9508,116892.0
2018-02-02 15:10:00,109.03,109.46,109.03,109.37,70531.0,89.9673,90.3221,89.9673,90.2479,70531.0
2018-02-02 15:20:00,109.39,109.48,109.34,109.34,47918.0,90.2644,90.3386,90.2231,90.2231,47918.0
2018-02-02 15:30:00,109.32,109.42,109.15,109.38,61100.0,90.2066,90.2891,90.0663,90.2561,61100.0
2018-02-02 15:40:00,109.38,109.38,109.07,109.1,98449.0,90.2561,90.2561,90.0003,90.0251,98449.0
2018-02-02 15:50:00,109.12,109.18,108.92,108.96,173936.0,90.0416,90.0911,89.8765,89.9095,173936.0
2018-02-05 09:30:00,107.99,108.37,107.79,108.19,223313.0,89.1091,89.4227,88.9441,89.2742,223313.0
2018-02-05 09:40:00,108.2,108.22,107.96,108.02,71882.0,89.2824,89.2989,89.0844,89.1339,71882.0
2018-02-05 09:50:00,108.05,108.17,107.97,108.12,31302.0,89.1586,89.2577,89.0926,89.2164,31302.0
2018-02-05 10:00:00,108.09,108.37,108.04,108.35,42977.0,89.1916,89.4227,89.1504,89.4062,42977.0
2018-02-05 10:10:00,108.35,108.5,108.31,108.48,74659.0,89.4062,89.53,89.3732,89.5135,74659.0
2018-02-05 10:20:00,108.48,108.81,108.46,108.79,51398.0,89.5135,89.7858,89.497,89.7693,51398.0
2018-02-05 10:30:00,108.77,108.78,108.53,108.55,80714.0,89.7528,89.761,89.5547,89.5712,80714.0
2018-02-05 10:40:00,108.53,108.85,108.53,108.84,190011.0,89.5547,89.8188,89.5547,89.8105,190011.0
2018-02-05 10:50:00,108.8,108.86,108.69,108.77,44480.0,89.7775,89.827,89.6867,89.7528,44480.0
2018-02-05 11:00:00,108.77,108.88,108.63,108.66,44444.0,89.7528,89.8435,89.6372,89.662,44444.0
2018-02-05 11:10:00,108.65,108.69,108.6,108.66,38004.0,89.6537,89.6867,89.6125,89.662,38004.0
2018-02-05 11:20:00,108.65,108.7,108.53,108.58,40562.0,89.6537,89.695,89.5547,89.596,40562.0
2018-02-05 11:30:00,108.5,108.5,108.36,108.43,33463.0,89.53,89.53,89.4144,89.4722,33463.0
2018-02-05 11:40:00,108.41,108.43,108.2,108.22,44901.0,89.4557,89.4722,89.2824,89.2989,44901.0
2018-02-05 11:50:00,108.22,108.4,108.22,108.39,39221.0,89.2989,89.4474,89.2989,89.4392,39221.0
2018-02-05 12:00:00,108.38,108.39,108.15,108.15,16077.0,89.4309,89.4392,89.2412,89.2412,16077.0
2018-02-05 12:10:00,108.11,108.17,107.92,107.93,43062.0,89.2081,89.2577,89.0514,89.0596,43062.0
2018-02-05 12:20:00,107.91,107.96,107.7,107.87,63897.0,89.0431,89.0844,88.8698,89.0101,63897.0
2018-02-05 12:30:00,107.84,108.06,107.84,107.9,63308.0,88.9854,89.1669,88.9854,89.0349,63308.0
2018-02-05 12:40:00,107.9,108.07,107.9,108.07,53085.0,89.0349,89.1751,89.0349,89.1751,53085.0
2018-02-05 12:50:00,108.05,108.09,107.82,107.85,37228.0,89.1586,89.1916,88.9689,88.9936,37228.0
2018-02-05 13:00:00,107.78,107.79,107.26,107.29,129690.0,88.9358,88.9441,88.5068,88.5315,129690.0
2018-02-05 13:10:00,107.25,107.4,107.09,107.1,82489.0,88.4985,88.6223,88.3665,88.3747,82489.0
2018-02-05 13:20:00,107.12,107.25,106.91,107.08,69396.0,88.3912,88.4985,88.218,88.3582,69396.0
2018-02-05 13:30:00,107.1,107.25,106.9,106.91,54076.0,88.3747,88.4985,88.2097,88.218,54076.0
2018-02-05 13:40:00,106.92,107.18,106.92,107.13,75742.0,88.2262,88.4407,88.2262,88.3995,75742.0
2018-02-05 13:50:00,107.14,107.5,107.13,107.49,180339.0,88.4077,88.7048,88.3995,88.6965,180339.0
2018-02-05 14:00:00,107.44,107.46,107.14,107.2,40493.0,88.6553,88.6718,88.4077,88.4573,40493.0
2018-02-05 14:10:00,107.2,107.31,106.95,107.02,40040.0,88.4573,88.548,88.251,88.3087,40040.0
2018-02-05 14:20:00,107.02,107.07,106.75,106.83,133941.0,88.3087,88.35,88.0859,88.1519,133941.0
2018-02-05 14:30:00,106.81,106.81,106.48,106.55,92876.0,88.1354,88.1354,87.8631,87.9209,92876.0
2018-02-05 14:40:00,106.61,106.7,106.32,106.37,108160.0,87.9704,88.0447,87.7311,87.7724,108160.0
2018-02-05 14:50:00,106.34,106.41,105.84,105.88,426348.0,87.7476,87.8054,87.335,87.368,426348.0
2018-02-05 15:00:00,105.85,105.96,104.24,104.32,288667.0,87.3433,87.4341,86.0148,86.0808,288667.0
2018-02-05 15:10:00,104.2,106.13,103.6,105.44,343606.0,85.9818,87.5743,85.4867,87.005,343606.0
2018-02-05 15:20:00,105.43,106.24,105.08,106.12,198530.0,86.9967,87.6651,86.7079,87.5661,198530.0
2018-02-05 15:30:00,106.11,106.21,105.37,105.38,248108.0,87.5578,87.6403,86.9472,86.9555,248108.0
2018-02-05 15:40:00,105.37,105.67,104.83,104.86,176328.0,86.9472,87.1948,86.5016,86.5264,176328.0
2018-02-05 15:50:00,104.8,105.1,104.25,104.26,306684.0,86.4769,86.7244,86.023,86.0313,306684.0
2018-02-06 09:30:00,102.45,104.14,102.01,104.13,505475.0,84.5377,85.9323,84.1747,85.924,505475.0
2018-02-06 09:40:00,104.1,104.5,103.92,104.42,234916.0,85.8993,86.2293,85.7507,86.1633,234916.0
2018-02-06 09:50:00,104.44,105.5,104.4,104.75,148115.0,86.1798,87.0545,86.1468,86.4356,148115.0
2018-02-06 10:00:00,104.73,105.55,104.72,104.79,132373.0,86.4191,87.0957,86.4109,86.4686,132373.0
2018-02-06 10:10:00,104.78,105.13,103.72,104.17,228565.0,86.4604,86.7492,85.5857,85.957,228565.0
2018-02-06 10:20:00,104.17,104.48,103.59,103.82,330420.0,85.957,86.2128,85.4784,85.6682,330420.0
2018-02-06 10:30:00,103.8,103.92,103.15,103.6,304063.0,85.6517,85.7507,85.1154,85.4867,304063.0
2018-02-06 10:40:00,103.64,104.21,103.25,104.05,160734.0,85.5197,85.99,85.1979,85.858,160734.0
2018-02-06 10:50:00,104.06,104.4,103.77,103.94,205639.0,85.8662,86.1468,85.627,85.7672,205639.0
2018-02-06 11:00:00,103.95,104.06,103.43,103.72,203984.0,85.7755,85.8662,85.3464,85.5857,203984.0
2018-02-06 11:10:00,103.72,103.92,103.36,103.72,200268.0,85.5857,85.7507,85.2886,85.5857,200268.0
2018-02-06 11:20:00,103.74,103.82,103.27,103.39,75113.0,85.6022,85.6682,85.2144,85.3134,75113.0
2018-02-06 11:30:00,103.41,103.42,103.05,103.3,89719.0,85.3299,85.3381,85.0328,85.2391,89719.0
2018-02-06 11:40:00,103.32,103.69,103.32,103.69,63428.0,85.2556,85.5609,85.2556,85.5609,63428.0
2018-02-06 11:50:00,103.66,104.0,103.66,103.66,103309.0,85.5362,85.8167,85.5362,85.5362,103309.0
2018-02-06 12:00:00,103.69,104.08,103.67,104.06,77405.0,85.5609,85.8827,85.5444,85.8662,77405.0
2018-02-06 12:10:00,104.0,104.34,103.83,104.05,59523.0,85.8167,86.0973,85.6765,85.858,59523.0
2018-02-06 12:20:00,104.03,104.52,103.95,104.46,74446.0,85.8415,86.2458,85.7755,86.1963,74446.0
2018-02-06 12:30:00,104.53,104.86,104.33,104.85,95194.0,86.2541,86.5264,86.089,86.5181,95194.0
2018-02-06 12:40:00,104.87,104.88,104.29,104.36,57300.0,86.5346,86.5429,86.056,86.1138,57300.0
2018-02-06 12:50:00,104.37,104.4,104.07,104.31,68104.0,86.122,86.1468,85.8745,86.0725,68104.0
2018-02-06 13:00:00,104.29,104.29,103.78,103.78,112648.0,86.056,86.056,85.6352,85.6352,112648.0
2018-02-06 13:10:00,103.74,104.28,103.72,104.26,59548.0,85.6022,86.0478,85.5857,86.0313,59548.0
2018-02-06 13:20:00,104.25,104.35,104.03,104.13,27499.0,86.023,86.1055,85.8415,85.924,27499.0
2018-02-06 13:30:00,104.08,104.09,103.68,103.93,49379.0,85.8827,85.891,85.5527,85.759,49379.0
2018-02-06 13:40:00,103.93,103.93,103.6,103.69,132719.0,85.759,85.759,85.4867,85.5609,132719.0
2018-02-06 13:50:00,103.7,103.7,103.4,103.45,66847.0,85.5692,85.5692,85.3216,85.3629,66847.0
2018-02-06 14:00:00,103.45,103.52,103.23,103.24,50199.0,85.3629,85.4207,85.1814,85.1896,50199.0
2018-02-06 14:10:00,103.25,103.67,103.25,103.33,104632.0,85.1979,85.5444,85.1979,85.2639,104632.0
2018-02-06 14:20:00,103.34,103.5,103.21,103.4,71946.0,85.2721,85.4042,85.1649,85.3216,71946.0
2018-02-06 14:30:00,103.38,103.89,103.37,103.7,86318.0,85.3051,85.726,85.2969,85.5692,86318.0
2018-02-06 14:40:00,103.71,104.4,103.7,104.4,56460.0,85.5774,86.1468,85.5692,86.1468,56460.0
2018-02-06 14:50:00,104.45,105.07,104.23,105.04,50051.0,86.1881,86.6997,86.0065,86.6749,50051.0
2018-02-06 15:00:00,105.03,105.92,105.01,105.92,77128.0,86.6667,87.401,86.6501,87.401,77128.0
2018-02-06 15:10:00,105.89,105.89,105.11,105.19,30576.0,87.3763,87.3763,86.7327,86.7987,30576.0
2018-02-06 15:20:00,105.23,105.53,105.07,105.5,90517.0,86.8317,87.0792,86.6997,87.0545,90517.0
2018-02-06 15:30:00,105.39,106.01,105.22,106.01,92446.0,86.9637,87.4753,86.8234,87.4753,92446.0
2018-02-06 15:40:00,106.01,106.15,105.46,105.49,118514.0,87.4753,87.5908,87.0215,87.0462,118514.0
2018-02-06 15:50:00,105.47,105.95,105.28,105.95,135215.0,87.0297,87.4258,86.8729,87.4258,135215.0
2018-02-07 09:30:00,105.6,106.29,105.33,106.14,106661.0,87.137,87.7064,86.9142,87.5826,106661.0
2018-02-07 09:40:00,106.16,106.56,106.01,106.07,266511.0,87.5991,87.9291,87.4753,87.5248,266511.0
2018-02-07 09:50:00,106.07,106.53,106.07,106.49,94224.0,87.5248,87.9044,87.5248,87.8714,94224.0
2018-02-07 10:00:00,106.46,106.89,106.33,106.8,98336.0,87.8466,88.2015,87.7394,88.1272,98336.0
2018-02-07 10:10:00,106.81,107.03,106.69,106.91,71816.0,88.1354,88.317,88.0364,88.218,71816.0
2018-02-07 10:20:00,106.91,106.94,106.7,106.7,75904.0,88.218,88.2427,88.0447,88.0447,75904.0
2018-02-07 10:30:00,106.73,106.79,106.51,106.68,36261.0,88.0694,88.1189,87.8879,88.0282,36261.0
2018-02-07 10:40:00,106.68,106.8,106.49,106.8,37771.0,88.0282,88.1272,87.8714,88.1272,37771.0
2018-02-07 10:50:00,106.84,106.97,106.79,106.89,29165.0,88.1602,88.2675,88.1189,88.2015,29165.0
2018-02-07 11:00:00,106.92,107.26,106.87,107.25,63116.0,88.2262,88.5068,88.1849,88.4985,63116.0
2018-02-07 11:10:00,107.25,107.4,107.12,107.12,37500.0,88.4985,88.6223,88.3912,88.3912,37500.0
2018-02-07 11:20:00,107.13,107.18,106.98,106.99,56644.0,88.3995,88.4407,88.2757,88.284,56644.0
2018-02-07 11:30:00,106.97,106.97,106.78,106.9,38474.0,88.2675,88.2675,88.1107,88.2097,38474.0
2018-02-07 11:40:00,106.88,107.03,106.82,106.94,14384.0,88.1932,88.317,88.1437,88.2427,14384.0
2018-02-07 11:50:00,106.91,107.14,106.82,107.14,37231.0,88.218,88.4077,88.1437,88.4077,37231.0
2018-02-07 12:00:00,107.08,107.19,106.98,107.04,66754.0,88.3582,88.449,88.2757,88.3252,66754.0
2018-02-07 12:10:00,107.04,107.15,106.96,106.97,14116.0,88.3252,88.416,88.2592,88.2675,14116.0
2018-02-07 12:20:00,107.02,107.04,106.87,107.03,27836.0,88.3087,88.3252,88.1849,88.317,27836.0
2018-02-07 12:30:00,107.04,107.04,106.67,106.69,496177.0,88.3252,88.3252,88.0199,88.0364,496177.0
2018-02-07 12:40:00,106.71,106.88,106.63,106.66,47048.0,88.0529,88.1932,87.9869,88.0117,47048.0
2018-02-07 12:50:00,106.64,106.8,106.63,106.67,70108.0,87.9952,88.1272,87.9869,88.0199,70108.0
2018-02-07 13:00:00,106.72,106.86,106.38,106.44,79721.0,88.0612,88.1767,87.7806,87.8301,79721.0
2018-02-07 13:10:00,106.46,106.49,105.95,106.45,133727.0,87.8466,87.8714,87.4258,87.8384,133727.0
2018-02-07 13:20:00,106.43,106.43,105.96,106.26,90813.0,87.8219,87.8219,87.4341,87.6816,90813.0
2018-02-07 13:30:00,106.22,106.67,106.11,106.46,26992.0,87.6486,88.0199,87.5578,87.8466,26992.0
2018-02-07 13:40:00,106.57,106.71,106.44,106.45,36823.0,87.9374,88.0529,87.8301,87.8384,36823.0
2018-02-07 13:50:00,106.45,106.46,106.21,106.42,39851.0,87.8384,87.8466,87.6403,87.8136,39851.0
2018-02-07 14:00:00,106.43,106.43,105.99,106.05,93570.0,87.8219,87.8219,87.4588,87.5083,93570.0
2018-02-07 14:10:00,106.13,106.35,106.11,106.35,49907.0,87.5743,87.7559,87.5578,87.7559,49907.0
2018-02-07 14:20:00,106.38,106.53,106.32,106.52,39111.0,87.7806,87.9044,87.7311,87.8961,39111.0
2018-02-07 14:30:00,106.53,106.59,106.36,106.36,35925.0,87.9044,87.9539,87.7641,87.7641,35925.0
2018-02-07 14:40:00,106.34,106.4,105.99,106.03,93607.0,87.7476,87.7971,87.4588,87.4918,93607.0
2018-02-07 14:50:00,106.01,106.25,105.79,106.23,56931.0,87.4753,87.6733,87.2938,87.6568,56931.0
2018-02-07 15:00:00,106.21,106.48,106.18,106.43,89912.0,87.6403,87.8631,87.6156,87.8219,89912.0
2018-02-07 15:10:00,106.39,106.61,106.37,106.49,28319.0,87.7889,87.9704,87.7724,87.8714,28319.0
2018-02-07 15:20:00,106.48,106.82,106.48,106.72,60919.0,87.8631,88.1437,87.8631,88.0612,60919.0
2018-02-07 15:30:00,106.73,106.87,106.58,106.73,75087.0,88.0694,88.1849,87.9457,88.0694,75087.0
2018-02-07 15:40:00,106.72,106.85,106.19,106.31,68368.0,88.0612,88.1684,87.6238,87.7229,68368.0
2018-02-07 15:50:00,106.28,106.32,105.7,105.7,89325.0,87.6981,87.7311,87.2195,87.2195,89325.0
2018-02-08 09:30:00,105.79,105.93,105.26,105.51,97372.0,87.2938,87.4093,86.8564,87.0627,97372.0
2018-02-08 09:40:00,105.51,105.51,105.08,105.22,51251.0,87.0627,87.0627,86.7079,86.8234,51251.0
2018-02-08 09:50:00,105.23,105.52,105.11,105.32,16961.0,86.8317,87.071,86.7327,86.9059,16961.0
2018-02-08 10:00:00,105.3,105.51,105.06,105.47,46142.0,86.8894,87.0627,86.6914,87.0297,46142.0
2018-02-08 10:10:00,105.43,105.43,105.15,105.18,27219.0,86.9967,86.9967,86.7657,86.7904,27219.0
2018-02-08 10:20:00,105.17,105.21,104.92,104.92,76124.0,86.7822,86.8152,86.5759,86.5759,76124.0
2018-02-08 10:30:00,104.91,105.06,104.84,105.04,29149.0,86.5676,86.6914,86.5099,86.6749,29149.0
2018-02-08 10:40:00,105.04,105.18,104.82,104.83,52583.0,86.6749,86.7904,86.4934,86.5016,52583.0
2018-02-08 10:50:00,104.8,104.81,104.41,104.58,42417.0,86.4769,86.4851,86.1551,86.2953,42417.0
2018-02-08 11:00:00,104.56,104.89,104.5,104.62,39532.0,86.2788,86.5511,86.2293,86.3283,39532.0
2018-02-08 11:10:00,104.63,104.7,104.31,104.37,56732.0,86.3366,86.3943,86.0725,86.122,56732.0
2018-02-08 11:20:00,104.45,104.45,104.12,104.23,19814.0,86.1881,86.1881,85.9158,86.0065,19814.0
2018-02-08 11:30:00,104.23,104.71,104.11,104.6,78895.0,86.0065,86.4026,85.9075,86.3118,78895.0
2018-02-08 11:40:00,104.6,104.6,104.26,104.43,168752.0,86.3118,86.3118,86.0313,86.1716,168752.0
2018-02-08 11:50:00,104.45,104.86,104.45,104.47,23428.0,86.1881,86.5264,86.1881,86.2046,23428.0
2018-02-08 12:00:00,104.4,104.55,104.26,104.26,44330.0,86.1468,86.2706,86.0313,86.0313,44330.0
2018-02-08 12:10:00,104.27,104.33,104.18,104.2,23296.0,86.0395,86.089,85.9653,85.9818,23296.0
2018-02-08 12:20:00,104.19,104.21,103.65,103.83,26831.0,85.9735,85.99,85.5279,85.6765,26831.0
2018-02-08 12:30:00,103.87,103.94,103.61,103.79,26946.0,85.7095,85.7672,85.4949,85.6435,26946.0
2018-02-08 12:40:00,103.86,104.25,103.66,103.75,22339.0,85.7012,86.023,85.5362,85.6104,22339.0
2018-02-08 12:50:00,103.74,103.74,103.14,103.53,67536.0,85.6022,85.6022,85.1071,85.4289,67536.0
2018-02-08 13:00:00,103.39,103.77,103.28,103.67,57856.0,85.3134,85.627,85.2226,85.5444,57856.0
2018-02-08 13:10:00,103.66,103.97,103.5,103.83,60356.0,85.5362,85.792,85.4042,85.6765,60356.0
2018-02-08 13:20:00,103.83,104.04,103.6,103.6,75235.0,85.6765,85.8497,85.4867,85.4867,75235.0
2018-02-08 13:30:00,103.58,104.06,103.51,104.06,81050.0,85.4702,85.8662,85.4124,85.8662,81050.0
2018-02-08 13:40:00,104.12,104.5,104.01,104.18,78651.0,85.9158,86.2293,85.825,85.9653,78651.0
2018-02-08 13:50:00,104.16,104.45,104.1,104.33,138905.0,85.9488,86.1881,85.8993,86.089,138905.0
2018-02-08 14:00:00,104.25,104.25,103.83,104.02,56765.0,86.023,86.023,85.6765,85.8332,56765.0
2018-02-08 14:10:00,104.07,104.42,104.0,104.31,49963.0,85.8745,86.1633,85.8167,86.0725,49963.0
2018-02-08 14:20:00,104.31,104.35,103.81,103.83,121830.0,86.0725,86.1055,85.66,85.6765,121830.0
2018-02-08 14:30:00,103.88,103.88,103.57,103.83,65275.0,85.7177,85.7177,85.4619,85.6765,65275.0
2018-02-08 14:40:00,103.85,103.91,103.62,103.78,83728.0,85.693,85.7425,85.5032,85.6352,83728.0
2018-02-08 14:50:00,103.79,103.81,103.36,103.55,98185.0,85.6435,85.66,85.2886,85.4454,98185.0
2018-02-08 15:00:00,103.57,103.89,103.41,103.42,69332.0,85.4619,85.726,85.3299,85.3381,69332.0
2018-02-08 15:10:00,103.36,103.47,103.21,103.26,75690.0,85.2886,85.3794,85.1649,85.2061,75690.0
2018-02-08 15:20:00,103.29,103.78,103.13,103.47,70591.0,85.2309,85.6352,85.0988,85.3794,70591.0
2018-02-08 15:30:00,103.44,103.57,102.89,102.96,107262.0,85.3546,85.4619,84.9008,84.9586,107262.0
2018-02-08 15:40:00,102.88,103.17,102.56,102.67,136810.0,84.8926,85.1319,84.6285,84.7193,136810.0
2018-02-08 15:50:00,102.64,102.65,101.78,101.82,204469.0,84.6945,84.7028,83.9849,84.0179,204469.0
2018-02-09 09:30:00,103.08,103.38,102.69,102.69,93706.0,85.0576,85.3051,84.7358,84.7358,93706.0
2018-02-09 09:40:00,102.7,103.27,102.47,102.98,116658.0,84.744,85.2144,84.5542,84.9751,116658.0
2018-02-09 09:50:00,103.0,103.32,102.86,102.94,221102.0,84.9916,85.2556,84.8761,84.9421,221102.0
2018-02-09 10:00:00,102.97,103.08,102.56,102.8,37609.0,84.9668,85.0576,84.6285,84.8265,37609.0
2018-02-09 10:10:00,102.79,102.88,102.59,102.82,43505.0,84.8183,84.8926,84.6533,84.843,43505.0
2018-02-09 10:20:00,102.83,102.95,102.62,102.69,71438.0,84.8513,84.9503,84.678,84.7358,71438.0
2018-02-09 10:30:00,102.65,102.76,102.37,102.37,194997.0,84.7028,84.7935,84.4717,84.4717,194997.0
2018-02-09 10:40:00,102.34,102.34,101.44,101.65,64026.0,84.447,84.447,83.7043,83.8776,64026.0
2018-02-09 10:50:00,101.66,102.47,101.65,102.19,87763.0,83.8859,84.5542,83.8776,84.3232,87763.0
2018-02-09 11:00:00,102.12,102.61,102.11,102.2,78582.0,84.2654,84.6698,84.2572,84.3314,78582.0
2018-02-09 11:10:00,102.29,102.35,101.86,102.06,47183.0,84.4057,84.4552,84.0509,84.2159,47183.0
2018-02-09 11:20:00,102.03,102.19,101.86,101.95,41540.0,84.1912,84.3232,84.0509,84.1252,41540.0
2018-02-09 11:30:00,102.01,102.35,101.97,102.19,28229.0,84.1747,84.4552,84.1417,84.3232,28229.0
2018-02-09 11:40:00,102.14,102.17,101.79,101.79,35358.0,84.2819,84.3067,83.9931,83.9931,35358.0
2018-02-09 11:50:00,101.78,101.89,101.49,101.53,28454.0,83.9849,84.0756,83.7456,83.7786,28454.0
2018-02-09 12:00:00,101.52,101.6,100.86,100.91,85767.0,83.7703,83.8364,83.2257,83.267,85767.0
2018-02-09 12:10:00,100.86,101.19,100.8,101.05,65191.0,83.2257,83.498,83.1762,83.3825,65191.0
2018-02-09 12:20:00,100.96,101.4,100.83,100.84,37317.0,83.3082,83.6713,83.201,83.2092,37317.0
2018-02-09 12:30:00,100.83,101.1,100.65,100.78,44652.0,83.201,83.4238,83.0524,83.1597,44652.0
2018-02-09 12:40:00,100.76,100.78,100.56,100.61,30428.0,83.1432,83.1597,82.9782,83.0194,30428.0
2018-02-09 12:50:00,100.63,101.36,100.55,101.36,57138.0,83.0359,83.6383,82.9699,83.6383,57138.0
2018-02-09 13:00:00,101.3,101.3,100.9,100.91,34062.0,83.5888,83.5888,83.2587,83.267,34062.0
2018-02-09 13:10:00,100.83,100.92,100.54,100.81,47722.0,83.201,83.2752,82.9617,83.1845,47722.0
2018-02-09 13:20:00,100.9,100.94,100.39,100.57,62886.0,83.2587,83.2917,82.8379,82.9864,62886.0
2018-02-09 13:30:00,100.48,100.67,100.09,100.23,48329.0,82.9122,83.069,82.5904,82.7059,48329.0
2018-02-09 13:40:00,100.26,100.94,100.23,100.93,78091.0,82.7306,83.2917,82.7059,83.2835,78091.0
2018-02-09 13:50:00,100.91,101.59,100.88,101.13,59136.0,83.267,83.8281,83.2422,83.4485,59136.0
2018-02-09 14:00:00,101.11,102.27,101.11,102.0,127184.0,83.432,84.3892,83.432,84.1664,127184.0
2018-02-09 14:10:00,102.02,102.64,101.91,102.52,92121.0,84.1829,84.6945,84.0922,84.5955,92121.0
2018-02-09 14:20:00,102.55,103.04,102.27,102.31,83670.0,84.6203,85.0246,84.3892,84.4222,83670.0
2018-02-09 14:30:00,102.32,102.46,101.96,102.32,45173.0,84.4305,84.546,84.1334,84.4305,45173.0
2018-02-09 14:40:00,102.39,102.52,102.15,102.3,144342.0,84.4882,84.5955,84.2902,84.414,144342.0
2018-02-09 14:50:00,102.31,102.61,102.1,102.15,81644.0,84.4222,84.6698,84.2489,84.2902,81644.0
2018-02-09 15:00:00,102.05,102.13,101.45,101.67,58800.0,84.2077,84.2737,83.7126,83.8941,58800.0
2018-02-09 15:10:00,101.6,102.26,101.48,102.22,62607.0,83.8364,84.381,83.7373,84.348,62607.0
2018-02-09 15:20:00,102.29,102.6,102.13,102.37,46074.0,84.4057,84.6615,84.2737,84.4717,46074.0
2018-02-09 15:30:00,102.42,102.86,102.35,102.69,88336.0,84.513,84.8761,84.4552,84.7358,88336.0
2018-02-09 15:40:00,102.7,103.85,102.7,103.69,95329.0,84.744,85.693,84.744,85.5609,95329.0
2018-02-09 15:50:00,103.72,104.15,103.09,103.38,209560.0,85.5857,85.9405,85.0658,85.3051,209560.0
2018-02-12 09:30:00,104.12,104.69,104.12,104.54,49653.0,85.9158,86.3861,85.9158,86.2623,49653.0
2018-02-12 09:40:00,104.58,104.83,104.47,104.49,48825.0,86.2953,86.5016,86.2046,86.2211,48825.0
2018-02-12 09:50:00,104.48,104.48,104.15,104.21,33286.0,86.2128,86.2128,85.9405,85.99,33286.0
2018-02-12 10:00:00,104.24,104.51,104.12,104.12,30307.0,86.0148,86.2376,85.9158,85.9158,30307.0
2018-02-12 10:10:00,104.13,104.18,103.81,103.81,48215.0,85.924,85.9653,85.66,85.66,48215.0
2018-02-12 10:20:00,103.75,103.84,103.49,103.69,47667.0,85.6104,85.6847,85.3959,85.5609,47667.0
2018-02-12 10:30:00,103.76,104.11,103.54,103.89,88253.0,85.6187,85.9075,85.4372,85.726,88253.0
2018-02-12 10:40:00,103.87,104.0,103.67,103.98,34347.0,85.7095,85.8167,85.5444,85.8002,34347.0
2018-02-12 10:50:00,104.03,104.06,103.73,103.93,33693.0,85.8415,85.8662,85.5939,85.759,33693.0
2018-02-12 11:00:00,104.0,104.08,103.72,103.96,71492.0,85.8167,85.8827,85.5857,85.7837,71492.0
2018-02-12 11:10:00,103.94,104.2,103.85,104.15,28875.0,85.7672,85.9818,85.693,85.9405,28875.0
2018-02-12 11:20:00,104.13,104.19,104.02,104.11,25158.0,85.924,85.9735,85.8332,85.9075,25158.0
2018-02-12 11:30:00,104.12,104.16,103.91,104.15,71995.0,85.9158,85.9488,85.7425,85.9405,71995.0
2018-02-12 11:40:00,104.19,104.27,104.1,104.22,38703.0,85.9735,86.0395,85.8993,85.9983,38703.0
2018-02-12 11:50:00,104.23,104.51,104.14,104.51,50123.0,86.0065,86.2376,85.9323,86.2376,50123.0
2018-02-12 12:00:00,104.53,104.64,104.43,104.62,187533.0,86.2541,86.3448,86.1716,86.3283,187533.0
2018-02-12 12:10:00,104.61,104.95,104.6,104.9,55129.0,86.3201,86.6006,86.3118,86.5594,55129.0
2018-02-12 12:20:00,104.93,104.93,104.76,104.83,16129.0,86.5841,86.5841,86.4439,86.5016,16129.0
2018-02-12 12:30:00,104.77,104.8,104.7,104.8,15061.0,86.4521,86.4769,86.3943,86.4769,15061.0
2018-02-12 12:40:00,104.78,104.79,104.6,104.6,27209.0,86.4604,86.4686,86.3118,86.3118,27209.0
2018-02-12 12:50:00,104.65,104.86,104.65,104.73,15205.0,86.3531,86.5264,86.3531,86.4191,15205.0
2018-02-12 13:00:00,104.76,104.86,104.61,104.65,20429.0,86.4439,86.5264,86.3201,86.3531,20429.0
2018-02-12 13:10:00,104.65,104.83,104.65,104.74,13601.0,86.3531,86.5016,86.3531,86.4274,13601.0
2018-02-12 13:20:00,104.68,104.82,104.65,104.79,6302.0,86.3778,86.4934,86.3531,86.4686,6302.0
2018-02-12 13:30:00,104.79,104.81,104.68,104.75,12120.0,86.4686,86.4851,86.3778,86.4356,12120.0
2018-02-12 13:40:00,104.76,104.8,104.68,104.78,10954.0,86.4439,86.4769,86.3778,86.4604,10954.0
2018-02-12 13:50:00,104.81,105.3,104.81,105.15,48240.0,86.4851,86.8894,86.4851,86.7657,48240.0
2018-02-12 14:00:00,105.16,105.2,104.93,104.97,24993.0,86.7739,86.8069,86.5841,86.6171,24993.0
2018-02-12 14:10:00,104.97,105.01,104.85,104.9,36586.0,86.6171,86.6501,86.5181,86.5594,36586.0
2018-02-12 14:20:00,104.92,105.13,104.91,105.13,35092.0,86.5759,86.7492,86.5676,86.7492,35092.0
2018-02-12 14:30:00,105.12,105.22,105.08,105.15,44228.0,86.7409,86.8234,86.7079,86.7657,44228.0
2018-02-12 14:40:00,105.18,105.25,104.93,104.94,28741.0,86.7904,86.8482,86.5841,86.5924,28741.0
2018-02-12 14:50:00,104.91,105.01,104.83,104.98,21082.0,86.5676,86.6501,86.5016,86.6254,21082.0
2018-02-12 15:00:00,104.99,105.09,104.96,105.01,45829.0,86.6336,86.7162,86.6089,86.6501,45829.0
2018-02-12 15:10:00,104.97,105.27,104.96,105.2,24514.0,86.6171,86.8647,86.6089,86.8069,24514.0
2018-02-12 15:20:00,105.21,105.35,105.11,105.14,25505.0,86.8152,86.9307,86.7327,86.7574,25505.0
2018-02-12 15:30:00,105.15,105.22,104.72,104.88,45026.0,86.7657,86.8234,86.4109,86.5429,45026.0
2018-02-12 15:40:00,104.92,105.04,104.35,104.61,100053.0,86.5759,86.6749,86.1055,86.3201,100053.0
2018-02-12 15:50:00,104.62,104.94,104.57,104.67,67021.0,86.3283,86.5924,86.2871,86.3696,67021.0
2018-02-13 09:30:00,104.11,104.24,103.86,104.17,184718.0,85.9075,86.0148,85.7012,85.957,184718.0
2018-02-13 09:40:00,104.12,104.34,104.02,104.02,41137.0,85.9158,86.0973,85.8332,85.8332,41137.0
2018-02-13 09:50:00,104.0,104.15,103.94,104.06,31261.0,85.8167,85.9405,85.7672,85.8662,31261.0
2018-02-13 10:00:00,104.07,104.28,104.02,104.09,118004.0,85.8745,86.0478,85.8332,85.891,118004.0
2018-02-13 10:10:00,104.14,104.26,104.13,104.23,39872.0,85.9323,86.0313,85.924,86.0065,39872.0
2018-02-13 10:20:00,104.24,104.41,104.2,104.2,32992.0,86.0148,86.1551,85.9818,85.9818,32992.0
2018-02-13 10:30:00,104.23,104.25,104.06,104.18,35574.0,86.0065,86.023,85.8662,85.9653,35574.0
2018-02-13 10:40:00,104.34,104.54,104.25,104.51,73759.0,86.0973,86.2623,86.023,86.2376,73759.0
2018-02-13 10:50:00,104.52,104.52,104.42,104.45,27755.0,86.2458,86.2458,86.1633,86.1881,27755.0
2018-02-13 11:00:00,104.42,104.42,104.2,104.25,27704.0,86.1633,86.1633,85.9818,86.023,27704.0
2018-02-13 11:10:00,104.28,104.43,104.23,104.42,160416.0,86.0478,86.1716,86.0065,86.1633,160416.0
2018-02-13 11:20:00,104.45,104.57,104.31,104.34,52804.0,86.1881,86.2871,86.0725,86.0973,52804.0
2018-02-13 11:30:00,104.32,104.42,104.23,104.31,38204.0,86.0808,86.1633,86.0065,86.0725,38204.0
2018-02-13 11:40:00,104.29,104.5,104.28,104.49,39416.0,86.056,86.2293,86.0478,86.2211,39416.0
2018-02-13 11:50:00,104.49,104.54,104.43,104.5,58610.0,86.2211,86.2623,86.1716,86.2293,58610.0
2018-02-13 12:00:00,104.49,104.55,104.41,104.46,34173.0,86.2211,86.2706,86.1551,86.1963,34173.0
2018-02-13 12:10:00,104.47,104.6,104.46,104.53,26942.0,86.2046,86.3118,86.1963,86.2541,26942.0
2018-02-13 12:20:00,104.52,104.54,104.41,104.42,29929.0,86.2458,86.2623,86.1551,86.1633,29929.0
2018-02-13 12:30:00,104.42,104.45,104.31,104.38,40496.0,86.1633,86.1881,86.0725,86.1303,40496.0
2018-02-13 12:40:00,104.4,104.5,104.38,104.5,60939.0,86.1468,86.2293,86.1303,86.2293,60939.0
2018-02-13 12:50:00,104.5,104.54,104.4,104.4,63398.0,86.2293,86.2623,86.1468,86.1468,63398.0
2018-02-13 13:00:00,104.39,104.49,104.35,104.48,39695.0,86.1385,86.2211,86.1055,86.2128,39695.0
2018-02-13 13:10:00,104.49,104.76,104.44,104.74,72321.0,86.2211,86.4439,86.1798,86.4274,72321.0
2018-02-13 13:20:00,104.74,104.94,104.72,104.87,84187.0,86.4274,86.5924,86.4109,86.5346,84187.0
2018-02-13 13:30:00,104.87,105.05,104.82,105.05,68382.0,86.5346,86.6832,86.4934,86.6832,68382.0
2018-02-13 13:40:00,105.04,105.04,104.93,104.94,103233.0,86.6749,86.6749,86.5841,86.5924,103233.0
2018-02-13 13:50:00,104.94,105.02,104.88,104.91,59056.0,86.5924,86.6584,86.5429,86.5676,59056.0
2018-02-13 14:00:00,104.92,105.03,104.89,105.01,53456.0,86.5759,86.6667,86.5511,86.6501,53456.0
2018-02-13 14:10:00,105.01,105.14,105.01,105.04,49447.0,86.6501,86.7574,86.6501,86.6749,49447.0
2018-02-13 14:20:00,105.04,105.11,104.98,104.98,50355.0,86.6749,86.7327,86.6254,86.6254,50355.0
2018-02-13 14:30:00,104.97,104.97,104.87,104.9,39924.0,86.6171,86.6171,86.5346,86.5594,39924.0
2018-02-13 14:40:00,104.89,104.93,104.8,104.89,39014.0,86.5511,86.5841,86.4769,86.5511,39014.0
2018-02-13 14:50:00,104.9,105.06,104.88,105.05,44767.0,86.5594,86.6914,86.5429,86.6832,44767.0
2018-02-13 15:00:00,105.05,105.05,104.87,104.96,40585.0,86.6832,86.6832,86.5346,86.6089,40585.0
2018-02-13 15:10:00,104.95,105.06,104.86,105.03,80000.0,86.6006,86.6914,86.5264,86.6667,80000.0
2018-02-13 15:20:00,105.03,105.09,104.94,105.06,36381.0,86.6667,86.7162,86.5924,86.6914,36381.0
2018-02-13 15:30:00,105.04,105.21,105.0,105.17,65759.0,86.6749,86.8152,86.6419,86.7822,65759.0
2018-02-13 15:40:00,105.16,105.16,104.89,105.05,65461.0,86.7739,86.7739,86.5511,86.6832,65461.0
2018-02-13 15:50:00,105.06,105.12,104.94,104.98,68085.0,86.6914,86.7409,86.5924,86.6254,68085.0
2018-02-14 09:30:00,104.51,104.81,104.44,104.52,48053.0,86.2376,86.4851,86.1798,86.2458,48053.0
2018-02-14 09:40:00,104.49,104.7,104.44,104.69,49350.0,86.2211,86.3943,86.1798,86.3861,49350.0
2018-02-14 09:50:00,104.68,104.96,104.57,104.6,44541.0,86.3778,86.6089,86.2871,86.3118,44541.0
2018-02-14 10:00:00,104.69,105.01,104.55,104.99,49837.0,86.3861,86.6501,86.2706,86.6336,49837.0
2018-02-14 10:10:00,105.05,105.24,105.0,105.1,25864.0,86.6832,86.8399,86.6419,86.7244,25864.0
2018-02-14 10:20:00,105.14,105.38,105.12,105.15,78134.0,86.7574,86.9555,86.7409,86.7657,78134.0
2018-02-14 10:30:00,105.2,105.46,105.09,105.45,31960.0,86.8069,87.0215,86.7162,87.0132,31960.0
2018-02-14 10:40:00,105.47,105.5,105.33,105.33,25142.0,87.0297,87.0545,86.9142,86.9142,25142.0
2018-02-14 10:50:00,105.33,105.39,105.3,105.3,13278.0,86.9142,86.9637,86.8894,86.8894,13278.0
2018-02-14 11:00:00,105.29,105.38,105.13,105.16,14959.0,86.8812,86.9555,86.7492,86.7739,14959.0
2018-02-14 11:10:00,105.13,105.39,105.13,105.39,19142.0,86.7492,86.9637,86.7492,86.9637,19142.0
2018-02-14 11:20:00,105.41,105.48,105.29,105.45,25737.0,86.9802,87.038,86.8812,87.0132,25737.0
2018-02-14 11:30:00,105.45,105.47,105.24,105.46,20492.0,87.0132,87.0297,86.8399,87.0215,20492.0
2018-02-14 11:40:00,105.45,105.55,105.25,105.25,55077.0,87.0132,87.0957,86.8482,86.8482,55077.0
2018-02-14 11:50:00,105.26,105.29,105.2,105.26,8245.0,86.8564,86.8812,86.8069,86.8564,8245.0
2018-02-14 12:00:00,105.28,105.4,105.25,105.26,11859.0,86.8729,86.972,86.8482,86.8564,11859.0
2018-02-14 12:10:00,105.26,105.33,105.19,105.21,30802.0,86.8564,86.9142,86.7987,86.8152,30802.0
2018-02-14 12:20:00,105.17,105.51,105.17,105.47,21184.0,86.7822,87.0627,86.7822,87.0297,21184.0
2018-02-14 12:30:00,105.45,105.53,105.43,105.52,9855.0,87.0132,87.0792,86.9967,87.071,9855.0
2018-02-14 12:40:00,105.52,105.54,105.44,105.44,10077.0,87.071,87.0875,87.005,87.005,10077.0
2018-02-14 12:50:00,105.43,105.71,105.43,105.68,14333.0,86.9967,87.2278,86.9967,87.203,14333.0
2018-02-14 13:00:00,105.66,105.92,105.66,105.83,12859.0,87.1865,87.401,87.1865,87.3268,12859.0
2018-02-14 13:10:00,105.87,106.0,105.87,105.93,8776.0,87.3598,87.4671,87.3598,87.4093,8776.0
2018-02-14 13:20:00,105.91,106.11,105.9,105.99,15257.0,87.3928,87.5578,87.3845,87.4588,15257.0
2018-02-14 13:30:00,105.95,106.05,105.93,106.02,26173.0,87.4258,87.5083,87.4093,87.4836,26173.0
2018-02-14 13:40:00,106.03,106.15,105.97,106.05,22854.0,87.4918,87.5908,87.4423,87.5083,22854.0
2018-02-14 13:50:00,106.12,106.12,106.02,106.04,10235.0,87.5661,87.5661,87.4836,87.5001,10235.0
2018-02-14 14:00:00,106.05,106.18,106.05,106.12,74370.0,87.5083,87.6156,87.5083,87.5661,74370.0
2018-02-14 14:10:00,106.16,106.21,106.08,106.12,14471.0,87.5991,87.6403,87.5331,87.5661,14471.0
2018-02-14 14:20:00,106.15,106.16,105.83,105.83,46492.0,87.5908,87.5991,87.3268,87.3268,46492.0
2018-02-14 14:30:00,105.83,106.05,105.8,106.04,37439.0,87.3268,87.5083,87.302,87.5001,37439.0
2018-02-14 14:40:00,106.09,106.11,105.97,106.02,31320.0,87.5413,87.5578,87.4423,87.4836,31320.0
2018-02-14 14:50:00,106.09,106.19,106.06,106.15,16708.0,87.5413,87.6238,87.5166,87.5908,16708.0
2018-02-14 15:00:00,106.19,106.34,106.19,106.25,52294.0,87.6238,87.7476,87.6238,87.6733,52294.0
2018-02-14 15:10:00,106.25,106.43,106.23,106.42,28005.0,87.6733,87.8219,87.6568,87.8136,28005.0
2018-02-14 15:20:00,106.41,106.41,106.18,106.26,38894.0,87.8054,87.8054,87.6156,87.6816,38894.0
2018-02-14 15:30:00,106.25,106.31,106.2,106.31,50833.0,87.6733,87.7229,87.6321,87.7229,50833.0
2018-02-14 15:40:00,106.31,106.4,106.16,106.32,48708.0,87.7229,87.7971,87.5991,87.7311,48708.0
2018-02-14 15:50:00,106.35,106.42,106.29,106.32,92143.0,87.7559,87.8136,87.7064,87.7311,92143.0
2018-02-15 09:30:00,107.01,107.11,106.75,107.01,44178.0,88.3005,88.383,88.0859,88.3005,44178.0
2018-02-15 09:40:00,107.03,107.06,106.81,106.88,41238.0,88.317,88.3417,88.1354,88.1932,41238.0
2018-02-15 09:50:00,106.84,106.94,106.8,106.94,179789.0,88.1602,88.2427,88.1272,88.2427,179789.0
2018-02-15 10:00:00,106.96,107.0,106.76,106.76,36374.0,88.2592,88.2922,88.0942,88.0942,36374.0
2018-02-15 10:10:00,106.75,106.75,106.55,106.61,24830.0,88.0859,88.0859,87.9209,87.9704,24830.0
2018-02-15 10:20:00,106.59,106.77,106.58,106.74,13446.0,87.9539,88.1024,87.9457,88.0777,13446.0
2018-02-15 10:30:00,106.71,106.74,106.59,106.59,7162.0,88.0529,88.0777,87.9539,87.9539,7162.0
2018-02-15 10:40:00,106.66,106.66,106.32,106.37,52299.0,88.0117,88.0117,87.7311,87.7724,52299.0
2018-02-15 10:50:00,106.41,106.47,106.09,106.09,24572.0,87.8054,87.8549,87.5413,87.5413,24572.0
2018-02-15 11:00:00,106.08,106.27,105.92,106.26,34527.0,87.5331,87.6899,87.401,87.6816,34527.0
2018-02-15 11:10:00,106.26,106.38,106.18,106.24,20548.0,87.6816,87.7806,87.6156,87.6651,20548.0
2018-02-15 11:20:00,106.24,106.49,106.23,106.47,33462.0,87.6651,87.8714,87.6568,87.8549,33462.0
2018-02-15 11:30:00,106.5,106.5,106.3,106.4,28456.0,87.8796,87.8796,87.7146,87.7971,28456.0
2018-02-15 11:40:00,106.4,106.52,106.4,106.45,17785.0,87.7971,87.8961,87.7971,87.8384,17785.0
2018-02-15 11:50:00,106.53,106.6,106.46,106.49,33895.0,87.9044,87.9622,87.8466,87.8714,33895.0
2018-02-15 12:00:00,106.52,106.65,106.41,106.53,17355.0,87.8961,88.0034,87.8054,87.9044,17355.0
2018-02-15 12:10:00,106.58,106.64,106.52,106.62,12458.0,87.9457,87.9952,87.8961,87.9787,12458.0
2018-02-15 12:20:00,106.61,106.62,106.52,106.58,22786.0,87.9704,87.9787,87.8961,87.9457,22786.0
2018-02-15 12:30:00,106.64,106.69,106.61,106.69,13188.0,87.9952,88.0364,87.9704,88.0364,13188.0
2018-02-15 12:40:00,106.7,106.7,106.6,106.62,13166.0,88.0447,88.0447,87.9622,87.9787,13166.0
2018-02-15 12:50:00,106.66,106.68,106.62,106.68,12617.0,88.0117,88.0282,87.9787,88.0282,12617.0
2018-02-15 13:00:00,106.77,106.89,106.73,106.84,14092.0,88.1024,88.2015,88.0694,88.1602,14092.0
2018-02-15 13:10:00,106.86,106.97,106.85,106.88,9687.0,88.1767,88.2675,88.1684,88.1932,9687.0
2018-02-15 13:20:00,106.87,106.87,106.74,106.74,22173.0,88.1849,88.1849,88.0777,88.0777,22173.0
2018-02-15 13:30:00,106.7,106.75,106.65,106.68,28106.0,88.0447,88.0859,88.0034,88.0282,28106.0
2018-02-15 13:40:00,106.69,106.92,106.69,106.92,35983.0,88.0364,88.2262,88.0364,88.2262,35983.0
2018-02-15 13:50:00,106.92,106.94,106.8,106.83,17880.0,88.2262,88.2427,88.1272,88.1519,17880.0
2018-02-15 14:00:00,106.87,107.04,106.85,107.01,22703.0,88.1849,88.3252,88.1684,88.3005,22703.0
2018-02-15 14:10:00,107.0,107.01,106.92,106.97,42499.0,88.2922,88.3005,88.2262,88.2675,42499.0
2018-02-15 14:20:00,107.01,107.08,106.94,107.08,10044.0,88.3005,88.3582,88.2427,88.3582,10044.0
2018-02-15 14:30:00,107.05,107.12,107.04,107.12,21695.0,88.3335,88.3912,88.3252,88.3912,21695.0
2018-02-15 14:40:00,107.11,107.17,107.07,107.17,22912.0,88.383,88.4325,88.35,88.4325,22912.0
2018-02-15 14:50:00,107.17,107.18,107.06,107.08,18882.0,88.4325,88.4407,88.3417,88.3582,18882.0
2018-02-15 15:00:00,107.08,107.3,107.07,107.17,36488.0,88.3582,88.5398,88.35,88.4325,36488.0
2018-02-15 15:10:00,107.2,107.23,107.1,107.21,71156.0,88.4573,88.482,88.3747,88.4655,71156.0
2018-02-15 15:20:00,107.2,107.25,107.13,107.14,24858.0,88.4573,88.4985,88.3995,88.4077,24858.0
2018-02-15 15:30:00,107.13,107.18,106.93,107.08,31394.0,88.3995,88.4407,88.2345,88.3582,31394.0
2018-02-15 15:40:00,107.11,107.19,107.05,107.15,19792.0,88.383,88.449,88.3335,88.416,19792.0
2018-02-15 15:50:00,107.17,107.39,107.15,107.39,73685.0,88.4325,88.614,88.416,88.614,73685.0
2018-02-16 09:30:00,107.1,107.54,107.0,107.53,78845.0,88.3747,88.7378,88.2922,88.7296,78845.0
2018-02-16 09:40:00,107.45,107.45,107.24,107.44,24397.0,88.6635,88.6635,88.4903,88.6553,24397.0
2018-02-16 09:50:00,107.38,107.48,107.28,107.29,20653.0,88.6058,88.6883,88.5233,88.5315,20653.0
2018-02-16 10:00:00,107.28,107.35,107.17,107.35,40039.0,88.5233,88.581,88.4325,88.581,40039.0
2018-02-16 10:10:00,107.28,107.48,107.2,107.44,12852.0,88.5233,88.6883,88.4573,88.6553,12852.0
2018-02-16 10:20:00,107.42,107.59,107.42,107.59,26781.0,88.6388,88.7791,88.6388,88.7791,26781.0
2018-02-16 10:30:00,107.59,107.77,107.57,107.66,33362.0,88.7791,88.9276,88.7626,88.8368,33362.0
2018-02-16 10:40:00,107.68,107.76,107.6,107.73,51134.0,88.8533,88.9193,88.7873,88.8946,51134.0
2018-02-16 10:50:00,107.76,107.79,107.62,107.63,20033.0,88.9193,88.9441,88.8038,88.8121,20033.0
2018-02-16 11:00:00,107.69,107.88,107.68,107.88,30481.0,88.8616,89.0184,88.8533,89.0184,30481.0
2018-02-16 11:10:00,107.87,108.0,107.87,107.97,17175.0,89.0101,89.1174,89.0101,89.0926,17175.0
2018-02-16 11:20:00,107.99,108.03,107.89,107.89,11739.0,89.1091,89.1421,89.0266,89.0266,11739.0
2018-02-16 11:30:00,107.9,107.98,107.87,107.98,22271.0,89.0349,89.1009,89.0101,89.1009,22271.0
2018-02-16 11:40:00,107.99,108.05,107.97,108.05,65366.0,89.1091,89.1586,89.0926,89.1586,65366.0
2018-02-16 11:50:00,108.07,108.16,108.07,108.14,14272.0,89.1751,89.2494,89.1751,89.2329,14272.0
2018-02-16 12:00:00,108.15,108.17,108.09,108.11,65844.0,89.2412,89.2577,89.1916,89.2081,65844.0
2018-02-16 12:10:00,108.15,108.2,108.11,108.18,10608.0,89.2412,89.2824,89.2081,89.2659,10608.0
2018-02-16 12:20:00,108.17,108.18,108.11,108.15,14719.0,89.2577,89.2659,89.2081,89.2412,14719.0
2018-02-16 12:30:00,108.16,108.43,108.15,108.37,33008.0,89.2494,89.4722,89.2412,89.4227,33008.0
2018-02-16 12:40:00,108.38,108.38,108.17,108.17,19325.0,89.4309,89.4309,89.2577,89.2577,19325.0
2018-02-16 12:50:00,108.18,108.18,107.89,108.06,36511.0,89.2659,89.2659,89.0266,89.1669,36511.0
2018-02-16 13:00:00,108.07,108.17,107.93,107.99,23456.0,89.1751,89.2577,89.0596,89.1091,23456.0
2018-02-16 13:10:00,107.98,107.98,107.71,107.71,22177.0,89.1009,89.1009,88.8781,88.8781,22177.0
2018-02-16 13:20:00,107.74,107.86,107.65,107.66,15570.0,88.9028,89.0019,88.8286,88.8368,15570.0
2018-02-16 13:30:00,107.6,107.88,107.47,107.81,20273.0,88.7873,89.0184,88.68,88.9606,20273.0
2018-02-16 13:40:00,107.9,107.97,107.87,107.88,42084.0,89.0349,89.0926,89.0101,89.0184,42084.0
2018-02-16 13:50:00,107.9,107.91,107.68,107.82,19516.0,89.0349,89.0431,88.8533,88.9689,19516.0
2018-02-16 14:00:00,107.8,107.92,107.7,107.72,11971.0,88.9523,89.0514,88.8698,88.8863,11971.0
2018-02-16 14:10:00,107.68,107.69,107.4,107.54,30514.0,88.8533,88.8616,88.6223,88.7378,30514.0
2018-02-16 14:20:00,107.49,107.56,107.34,107.56,38118.0,88.6965,88.7543,88.5728,88.7543,38118.0
2018-02-16 14:30:00,107.53,107.73,107.48,107.68,19989.0,88.7296,88.8946,88.6883,88.8533,19989.0
2018-02-16 14:40:00,107.66,107.71,107.5,107.68,17729.0,88.8368,88.8781,88.7048,88.8533,17729.0
2018-02-16 14:50:00,107.64,107.82,107.55,107.81,26239.0,88.8203,88.9689,88.7461,88.9606,26239.0
2018-02-16 15:00:00,107.78,107.92,107.75,107.92,19918.0,88.9358,89.0514,88.9111,89.0514,19918.0
2018-02-16 15:10:00,107.91,107.98,107.77,107.83,30926.0,89.0431,89.1009,88.9276,88.9771,30926.0
2018-02-16 15:20:00,107.84,107.92,107.77,107.83,14960.0,88.9854,89.0514,88.9276,88.9771,14960.0
2018-02-16 15:30:00,107.83,107.88,107.66,107.75,23898.0,88.9771,89.0184,88.8368,88.9111,23898.0
2018-02-16 15:40:00,107.77,107.93,107.64,107.88,35871.0,88.9276,89.0596,88.8203,89.0184,35871.0
2018-02-16 15:50:00,107.87,107.89,107.52,107.52,74726.0,89.0101,89.0266,88.7213,88.7213,74726.0
2018-02-20 09:30:00,107.0,107.24,106.7,107.21,73138.0,88.2922,88.4903,88.0447,88.4655,73138.0
2018-02-20 09:40:00,107.17,107.31,107.07,107.31,20122.0,88.4325,88.548,88.35,88.548,20122.0
2018-02-20 09:50:00,107.32,107.33,106.94,106.96,414838.0,88.5563,88.5645,88.2427,88.2592,414838.0
2018-02-20 10:00:00,107.0,107.03,106.89,106.97,57163.0,88.2922,88.317,88.2015,88.2675,57163.0
2018-02-20 10:10:00,106.98,107.04,106.81,106.96,46606.0,88.2757,88.3252,88.1354,88.2592,46606.0
2018-02-20 10:20:00,106.96,107.05,106.86,106.87,190354.0,88.2592,88.3335,88.1767,88.1849,190354.0
2018-02-20 10:30:00,106.85,106.87,106.59,106.62,14683.0,88.1684,88.1849,87.9539,87.9787,14683.0
2018-02-20 10:40:00,106.64,106.82,106.62,106.8,37903.0,87.9952,88.1437,87.9787,88.1272,37903.0
2018-02-20 10:50:00,106.78,106.78,106.62,106.64,12469.0,88.1107,88.1107,87.9787,87.9952,12469.0
2018-02-20 11:00:00,106.63,106.89,106.59,106.88,24709.0,87.9869,88.2015,87.9539,88.1932,24709.0
2018-02-20 11:10:00,106.89,106.89,106.79,106.86,964396.0,88.2015,88.2015,88.1189,88.1767,964396.0
2018-02-20 11:20:00,106.85,107.12,106.85,107.11,340925.0,88.1684,88.3912,88.1684,88.383,340925.0
2018-02-20 11:30:00,107.16,107.21,107.1,107.1,11551.0,88.4242,88.4655,88.3747,88.3747,11551.0
2018-02-20 11:40:00,107.07,107.16,107.06,107.14,10640.0,88.35,88.4242,88.3417,88.4077,10640.0
2018-02-20 11:50:00,107.11,107.31,107.11,107.3,18730.0,88.383,88.548,88.383,88.5398,18730.0
2018-02-20 12:00:00,107.31,107.37,107.27,107.32,21770.0,88.548,88.5975,88.515,88.5563,21770.0
2018-02-20 12:10:00,107.31,107.32,107.25,107.26,7984.0,88.548,88.5563,88.4985,88.5068,7984.0
2018-02-20 12:20:00,107.24,107.29,107.21,107.22,7903.0,88.4903,88.5315,88.4655,88.4738,7903.0
2018-02-20 12:30:00,107.24,107.32,107.22,107.27,6758.0,88.4903,88.5563,88.4738,88.515,6758.0
2018-02-20 12:40:00,107.3,107.3,107.16,107.24,7298.0,88.5398,88.5398,88.4242,88.4903,7298.0
2018-02-20 12:50:00,107.24,107.31,107.2,107.27,5281.0,88.4903,88.548,88.4573,88.515,5281.0
2018-02-20 13:00:00,107.25,107.26,106.97,106.98,10715.0,88.4985,88.5068,88.2675,88.2757,10715.0
2018-02-20 13:10:00,106.95,107.06,106.94,107.03,352198.0,88.251,88.3417,88.2427,88.317,352198.0
2018-02-20 13:20:00,107.01,107.04,106.88,106.91,22825.0,88.3005,88.3252,88.1932,88.218,22825.0
2018-02-20 13:30:00,106.92,107.04,106.88,106.99,32893.0,88.2262,88.3252,88.1932,88.284,32893.0
2018-02-20 13:40:00,106.98,107.06,106.92,107.05,13809.0,88.2757,88.3417,88.2262,88.3335,13809.0
2018-02-20 13:50:00,107.06,107.1,106.97,107.03,53471.0,88.3417,88.3747,88.2675,88.317,53471.0
2018-02-20 14:00:00,107.09,107.09,106.85,106.89,19297.0,88.3665,88.3665,88.1684,88.2015,19297.0
2018-02-20 14:10:00,106.88,106.88,106.74,106.78,33701.0,88.1932,88.1932,88.0777,88.1107,33701.0
2018-02-20 14:20:00,106.75,106.91,106.74,106.82,31788.0,88.0859,88.218,88.0777,88.1437,31788.0
2018-02-20 14:30:00,106.81,106.96,106.8,106.95,48869.0,88.1354,88.2592,88.1272,88.251,48869.0
2018-02-20 14:40:00,106.95,106.96,106.84,106.84,53931.0,88.251,88.2592,88.1602,88.1602,53931.0
2018-02-20 14:50:00,106.85,106.87,106.67,106.69,9733.0,88.1684,88.1849,88.0199,88.0364,9733.0
2018-02-20 15:00:00,106.68,106.84,106.54,106.56,38505.0,88.0282,88.1602,87.9126,87.9291,38505.0
2018-02-20 15:10:00,106.53,106.61,106.43,106.47,22714.0,87.9044,87.9704,87.8219,87.8549,22714.0
2018-02-20 15:20:00,106.46,106.49,106.25,106.48,34789.0,87.8466,87.8714,87.6733,87.8631,34789.0
2018-02-20 15:30:00,106.47,106.65,106.46,106.55,33837.0,87.8549,88.0034,87.8466,87.9209,33837.0
2018-02-20 15:40:00,106.54,106.7,106.4,106.67,30627.0,87.9126,88.0447,87.7971,88.0199,30627.0
2018-02-20 15:50:00,106.68,106.8,106.61,106.61,92308.0,88.0282,88.1272,87.9704,87.9704,92308.0
2018-02-21 09:30:00,106.72,107.07,106.58,107.07,84841.0,88.0612,88.35,87.9457,88.35,84841.0
2018-02-21 09:40:00,107.03,107.16,107.01,107.12,20685.0,88.317,88.4242,88.3005,88.3912,20685.0
2018-02-21 09:50:00,107.15,107.16,106.99,107.02,35624.0,88.416,88.4242,88.284,88.3087,35624.0
2018-02-21 10:00:00,107.02,107.05,106.9,106.98,28072.0,88.3087,88.3335,88.2097,88.2757,28072.0
2018-02-21 10:10:00,106.97,107.06,106.86,107.05,28592.0,88.2675,88.3417,88.1767,88.3335,28592.0
2018-02-21 10:20:00,107.04,107.11,106.94,107.0,11467.0,88.3252,88.383,88.2427,88.2922,11467.0
2018-02-21 10:30:00,107.06,107.16,107.01,107.13,19704.0,88.3417,88.4242,88.3005,88.3995,19704.0
2018-02-21 10:40:00,107.13,107.24,107.09,107.18,10307.0,88.3995,88.4903,88.3665,88.4407,10307.0
2018-02-21 10:50:00,107.2,107.28,107.17,107.21,18811.0,88.4573,88.5233,88.4325,88.4655,18811.0
2018-02-21 11:00:00,107.24,107.27,107.19,107.21,8563.0,88.4903,88.515,88.449,88.4655,8563.0
2018-02-21 11:10:00,107.19,107.19,107.09,107.15,10136.0,88.449,88.449,88.3665,88.416,10136.0
2018-02-21 11:20:00,107.13,107.26,107.13,107.25,15222.0,88.3995,88.5068,88.3995,88.4985,15222.0
2018-02-21 11:30:00,107.25,107.33,107.24,107.25,8768.0,88.4985,88.5645,88.4903,88.4985,8768.0
2018-02-21 11:40:00,107.28,107.28,107.17,107.19,5190.0,88.5233,88.5233,88.4325,88.449,5190.0
2018-02-21 11:50:00,107.18,107.25,107.12,107.13,13042.0,88.4407,88.4985,88.3912,88.3995,13042.0
2018-02-21 12:00:00,107.13,107.16,107.01,107.03,6322.0,88.3995,88.4242,88.3005,88.317,6322.0
2018-02-21 12:10:00,107.02,107.14,107.02,107.14,10940.0,88.3087,88.4077,88.3087,88.4077,10940.0
2018-02-21 12:20:00,107.11,107.12,106.96,107.03,8997.0,88.383,88.3912,88.2592,88.317,8997.0
2018-02-21 12:30:00,107.04,107.12,107.02,107.11,8214.0,88.3252,88.3912,88.3087,88.383,8214.0
2018-02-21 12:40:00,107.12,107.19,107.08,107.17,10911.0,88.3912,88.449,88.3582,88.4325,10911.0
2018-02-21 12:50:00,107.18,107.28,107.17,107.27,15533.0,88.4407,88.5233,88.4325,88.515,15533.0
2018-02-21 13:00:00,107.28,107.3,107.21,107.24,17389.0,88.5233,88.5398,88.4655,88.4903,17389.0
2018-02-21 13:10:00,107.24,107.25,107.2,107.24,7942.0,88.4903,88.4985,88.4573,88.4903,7942.0
2018-02-21 13:20:00,107.22,107.22,107.14,107.19,20785.0,88.4738,88.4738,88.4077,88.449,20785.0
2018-02-21 13:30:00,107.21,107.25,107.18,107.2,81035.0,88.4655,88.4985,88.4407,88.4573,81035.0
2018-02-21 13:40:00,107.14,107.25,107.09,107.22,8662.0,88.4077,88.4985,88.3665,88.4738,8662.0
2018-02-21 13:50:00,107.22,107.3,107.19,107.2,18693.0,88.4738,88.5398,88.449,88.4573,18693.0
2018-02-21 14:00:00,107.2,107.71,107.16,107.59,41726.0,88.4573,88.8781,88.4242,88.7791,41726.0
2018-02-21 14:10:00,107.59,107.71,107.48,107.61,19725.0,88.7791,88.8781,88.6883,88.7956,19725.0
2018-02-21 14:20:00,107.54,107.74,107.51,107.51,23499.0,88.7378,88.9028,88.7131,88.7131,23499.0
2018-02-21 14:30:00,107.51,107.56,107.4,107.52,12074.0,88.7131,88.7543,88.6223,88.7213,12074.0
2018-02-21 14:40:00,107.52,107.57,107.23,107.23,55590.0,88.7213,88.7626,88.482,88.482,55590.0
2018-02-21 14:50:00,107.22,107.32,107.07,107.21,17854.0,88.4738,88.5563,88.35,88.4655,17854.0
2018-02-21 15:00:00,107.2,107.2,106.68,106.72,34470.0,88.4573,88.4573,88.0282,88.0612,34470.0
2018-02-21 15:10:00,106.72,106.81,106.54,106.72,307089.0,88.0612,88.1354,87.9126,88.0612,307089.0
2018-02-21 15:20:00,106.78,106.87,106.54,106.83,56861.0,88.1107,88.1849,87.9126,88.1519,56861.0
2018-02-21 15:30:00,106.82,107.0,106.62,106.63,48562.0,88.1437,88.2922,87.9787,87.9869,48562.0
2018-02-21 15:40:00,106.57,106.66,106.37,106.48,76909.0,87.9374,88.0117,87.7724,87.8631,76909.0
2018-02-21 15:50:00,106.45,106.48,105.91,105.93,93020.0,87.8384,87.8631,87.3928,87.4093,93020.0
2018-02-22 09:30:00,106.33,106.71,106.25,106.71,44741.0,87.7394,88.0529,87.6733,88.0529,44741.0
2018-02-22 09:40:00,106.75,106.77,106.45,106.48,37013.0,88.0859,88.1024,87.8384,87.8631,37013.0
2018-02-22 09:50:00,106.37,106.4,106.21,106.4,40280.0,87.7724,87.7971,87.6403,87.7971,40280.0
2018-02-22 10:00:00,106.44,106.57,106.32,106.55,27672.0,87.8301,87.9374,87.7311,87.9209,27672.0
2018-02-22 10:10:00,106.55,106.61,106.34,106.35,47391.0,87.9209,87.9704,87.7476,87.7559,47391.0
2018-02-22 10:20:00,106.35,106.61,106.35,106.54,25220.0,87.7559,87.9704,87.7559,87.9126,25220.0
2018-02-22 10:30:00,106.53,106.64,106.44,106.63,5696.0,87.9044,87.9952,87.8301,87.9869,5696.0
2018-02-22 10:40:00,106.65,106.71,106.52,106.69,37184.0,88.0034,88.0529,87.8961,88.0364,37184.0
2018-02-22 10:50:00,106.7,106.78,106.54,106.6,14826.0,88.0447,88.1107,87.9126,87.9622,14826.0
2018-02-22 11:00:00,106.6,106.83,106.58,106.83,12431.0,87.9622,88.1519,87.9457,88.1519,12431.0
2018-02-22 11:10:00,106.84,106.97,106.81,106.87,14803.0,88.1602,88.2675,88.1354,88.1849,14803.0
2018-02-22 11:20:00,106.86,107.03,106.85,107.0,31301.0,88.1767,88.317,88.1684,88.2922,31301.0
2018-02-22 11:30:00,106.93,106.94,106.8,106.92,13277.0,88.2345,88.2427,88.1272,88.2262,13277.0
2018-02-22 11:40:00,106.95,107.04,106.95,107.03,14878.0,88.251,88.3252,88.251,88.317,14878.0
2018-02-22 11:50:00,107.01,107.1,106.99,107.07,11908.0,88.3005,88.3747,88.284,88.35,11908.0
2018-02-22 12:00:00,107.09,107.14,106.98,107.03,15885.0,88.3665,88.4077,88.2757,88.317,15885.0
2018-02-22 12:10:00,107.02,107.1,106.98,107.05,7533.0,88.3087,88.3747,88.2757,88.3335,7533.0
2018-02-22 12:20:00,107.07,107.1,106.97,106.97,2024.0,88.35,88.3747,88.2675,88.2675,2024.0
2018-02-22 12:30:00,106.95,106.98,106.84,106.91,11188.0,88.251,88.2757,88.1602,88.218,11188.0
2018-02-22 12:40:00,106.89,106.95,106.71,106.71,26406.0,88.2015,88.251,88.0529,88.0529,26406.0
2018-02-22 12:50:00,106.62,106.84,106.57,106.75,38407.0,87.9787,88.1602,87.9374,88.0859,38407.0
2018-02-22 13:00:00,106.68,106.81,106.68,106.75,12856.0,88.0282,88.1354,88.0282,88.0859,12856.0
2018-02-22 13:10:00,106.7,106.71,106.47,106.51,47474.0,88.0447,88.0529,87.8549,87.8879,47474.0
2018-02-22 13:20:00,106.47,106.62,106.44,106.59,17126.0,87.8549,87.9787,87.8301,87.9539,17126.0
2018-02-22 13:30:00,106.59,106.6,106.41,106.52,35945.0,87.9539,87.9622,87.8054,87.8961,35945.0
2018-02-22 13:40:00,106.5,106.51,106.25,106.26,19967.0,87.8796,87.8879,87.6733,87.6816,19967.0
2018-02-22 13:50:00,106.26,106.51,106.24,106.45,24814.0,87.6816,87.8879,87.6651,87.8384,24814.0
2018-02-22 14:00:00,106.42,106.55,106.42,106.43,25158.0,87.8136,87.9209,87.8136,87.8219,25158.0
2018-02-22 14:10:00,106.44,106.48,106.38,106.48,27352.0,87.8301,87.8631,87.7806,87.8631,27352.0
2018-02-22 14:20:00,106.46,106.63,106.39,106.63,15647.0,87.8466,87.9869,87.7889,87.9869,15647.0
2018-02-22 14:30:00,106.62,106.66,106.51,106.53,50695.0,87.9787,88.0117,87.8879,87.9044,50695.0
2018-02-22 14:40:00,106.5,106.5,106.34,106.37,17162.0,87.8796,87.8796,87.7476,87.7724,17162.0
2018-02-22 14:50:00,106.34,106.38,106.0,106.04,41164.0,87.7476,87.7806,87.4671,87.5001,41164.0
2018-02-22 15:00:00,106.01,106.12,105.92,105.94,42005.0,87.4753,87.5661,87.401,87.4175,42005.0
2018-02-22 15:10:00,105.95,106.2,105.94,106.17,26209.0,87.4258,87.6321,87.4175,87.6073,26209.0
2018-02-22 15:20:00,106.19,106.31,106.11,106.11,18281.0,87.6238,87.7229,87.5578,87.5578,18281.0
2018-02-22 15:30:00,106.14,106.18,105.97,106.04,24170.0,87.5826,87.6156,87.4423,87.5001,24170.0
2018-02-22 15:40:00,106.06,106.23,105.73,105.74,45050.0,87.5166,87.6568,87.2443,87.2525,45050.0
2018-02-22 15:50:00,105.76,106.11,105.73,105.96,60198.0,87.269,87.5578,87.2443,87.4341,60198.0
2018-02-23 09:30:00,106.52,106.69,106.28,106.56,35614.0,87.8961,88.0364,87.6981,87.9291,35614.0
2018-02-23 09:40:00,106.57,106.68,106.52,106.53,26272.0,87.9374,88.0282,87.8961,87.9044,26272.0
2018-02-23 09:50:00,106.49,106.67,106.48,106.58,15776.0,87.8714,88.0199,87.8631,87.9457,15776.0
2018-02-23 10:00:00,106.61,106.69,106.49,106.58,20907.0,87.9704,88.0364,87.8714,87.9457,20907.0
2018-02-23 10:10:00,106.59,106.63,106.36,106.38,186534.0,87.9539,87.9869,87.7641,87.7806,186534.0
2018-02-23 10:20:00,106.42,106.48,106.37,106.39,10006.0,87.8136,87.8631,87.7724,87.7889,10006.0
2018-02-23 10:30:00,106.38,106.5,106.35,106.48,24205.0,87.7806,87.8796,87.7559,87.8631,24205.0
2018-02-23 10:40:00,106.48,106.68,106.48,106.58,18573.0,87.8631,88.0282,87.8631,87.9457,18573.0
2018-02-23 10:50:00,106.58,106.66,106.56,106.57,15219.0,87.9457,88.0117,87.9291,87.9374,15219.0
2018-02-23 11:00:00,106.58,106.73,106.57,106.68,16773.0,87.9457,88.0694,87.9374,88.0282,16773.0
2018-02-23 11:10:00,106.69,106.76,106.57,106.59,25262.0,88.0364,88.0942,87.9374,87.9539,25262.0
2018-02-23 11:20:00,106.58,106.76,106.58,106.72,24255.0,87.9457,88.0942,87.9457,88.0612,24255.0
2018-02-23 11:30:00,106.73,106.88,106.71,106.87,16565.0,88.0694,88.1932,88.0529,88.1849,16565.0
2018-02-23 11:40:00,106.86,106.87,106.78,106.81,16567.0,88.1767,88.1849,88.1107,88.1354,16567.0
2018-02-23 11:50:00,106.8,106.98,106.8,106.98,10408.0,88.1272,88.2757,88.1272,88.2757,10408.0
2018-02-23 12:00:00,106.96,107.02,106.9,106.9,14701.0,88.2592,88.3087,88.2097,88.2097,14701.0
2018-02-23 12:10:00,106.91,107.0,106.91,106.97,14442.0,88.218,88.2922,88.218,88.2675,14442.0
2018-02-23 12:20:00,106.97,106.98,106.76,106.76,10499.0,88.2675,88.2757,88.0942,88.0942,10499.0
2018-02-23 12:30:00,106.78,106.84,106.77,106.83,25164.0,88.1107,88.1602,88.1024,88.1519,25164.0
2018-02-23 12:40:00,106.82,106.83,106.73,106.81,14974.0,88.1437,88.1519,88.0694,88.1354,14974.0
2018-02-23 12:50:00,106.8,106.84,106.76,106.81,13050.0,88.1272,88.1602,88.0942,88.1354,13050.0
2018-02-23 13:00:00,106.79,106.79,106.68,106.71,6636.0,88.1189,88.1189,88.0282,88.0529,6636.0
2018-02-23 13:10:00,106.72,106.74,106.66,106.73,4208.0,88.0612,88.0777,88.0117,88.0694,4208.0
2018-02-23 13:20:00,106.73,106.79,106.73,106.78,12947.0,88.0694,88.1189,88.0694,88.1107,12947.0
2018-02-23 13:30:00,106.77,106.87,106.77,106.87,20600.0,88.1024,88.1849,88.1024,88.1849,20600.0
2018-02-23 13:40:00,106.87,106.89,106.83,106.84,24637.0,88.1849,88.2015,88.1519,88.1602,24637.0
2018-02-23 13:50:00,106.83,106.87,106.79,106.85,8021.0,88.1519,88.1849,88.1189,88.1684,8021.0
2018-02-23 14:00:00,106.88,106.88,106.7,106.72,20220.0,88.1932,88.1932,88.0447,88.0612,20220.0
2018-02-23 14:10:00,106.74,106.79,106.7,106.73,12458.0,88.0777,88.1189,88.0447,88.0694,12458.0
2018-02-23 14:20:00,106.73,106.91,106.73,106.84,6668.0,88.0694,88.218,88.0694,88.1602,6668.0
2018-02-23 14:30:00,106.85,106.93,106.77,106.82,49241.0,88.1684,88.2345,88.1024,88.1437,49241.0
2018-02-23 14:40:00,106.82,107.1,106.82,107.1,10541.0,88.1437,88.3747,88.1437,88.3747,10541.0
2018-02-23 14:50:00,107.12,107.15,107.1,107.13,12963.0,88.3912,88.416,88.3747,88.3995,12963.0
2018-02-23 15:00:00,107.14,107.31,107.14,107.26,75090.0,88.4077,88.548,88.4077,88.5068,75090.0
2018-02-23 15:10:00,107.27,107.3,107.18,107.23,63297.0,88.515,88.5398,88.4407,88.482,63297.0
2018-02-23 15:20:00,107.25,107.41,107.23,107.39,13357.0,88.4985,88.6305,88.482,88.614,13357.0
2018-02-23 15:30:00,107.41,107.43,107.3,107.36,37621.0,88.6305,88.647,88.5398,88.5893,37621.0
2018-02-23 15:40:00,107.37,107.51,107.37,107.45,36411.0,88.5975,88.7131,88.5975,88.6635,36411.0
2018-02-23 15:50:00,107.44,107.61,107.43,107.61,38173.0,88.6553,88.7956,88.647,88.7956,38173.0
2018-02-26 09:30:00,108.12,108.33,108.0,108.33,78061.0,89.2164,89.3897,89.1174,89.3897,78061.0
2018-02-26 09:40:00,108.34,108.34,108.14,108.24,72238.0,89.3979,89.3979,89.2329,89.3154,72238.0
2018-02-26 09:50:00,108.24,108.29,108.13,108.15,210883.0,89.3154,89.3567,89.2247,89.2412,210883.0
2018-02-26 10:00:00,108.14,108.2,108.08,108.19,42795.0,89.2329,89.2824,89.1834,89.2742,42795.0
2018-02-26 10:10:00,108.16,108.17,107.95,108.05,40462.0,89.2494,89.2577,89.0761,89.1586,40462.0
2018-02-26 10:20:00,108.04,108.06,107.89,107.91,30675.0,89.1504,89.1669,89.0266,89.0431,30675.0
2018-02-26 10:30:00,107.9,108.01,107.85,108.01,5776.0,89.0349,89.1256,88.9936,89.1256,5776.0
2018-02-26 10:40:00,108.01,108.11,108.0,108.05,11883.0,89.1256,89.2081,89.1174,89.1586,11883.0
2018-02-26 10:50:00,108.05,108.05,107.93,107.98,4903.0,89.1586,89.1586,89.0596,89.1009,4903.0
2018-02-26 11:00:00,107.99,108.24,107.91,108.24,25479.0,89.1091,89.3154,89.0431,89.3154,25479.0
2018-02-26 11:10:00,108.23,108.27,108.17,108.27,13643.0,89.3072,89.3402,89.2577,89.3402,13643.0
2018-02-26 11:20:00,108.28,108.33,108.24,108.31,13955.0,89.3484,89.3897,89.3154,89.3732,13955.0
2018-02-26 11:30:00,108.32,108.34,108.18,108.23,14107.0,89.3814,89.3979,89.2659,89.3072,14107.0
2018-02-26 11:40:00,108.19,108.27,108.18,108.25,12923.0,89.2742,89.3402,89.2659,89.3237,12923.0
2018-02-26 11:50:00,108.26,108.3,108.21,108.27,11160.0,89.3319,89.3649,89.2907,89.3402,11160.0
2018-02-26 12:00:00,108.26,108.41,108.25,108.4,15594.0,89.3319,89.4557,89.3237,89.4474,15594.0
2018-02-26 12:10:00,108.42,108.47,108.41,108.45,13070.0,89.4639,89.5052,89.4557,89.4887,13070.0
2018-02-26 12:20:00,108.46,108.52,108.45,108.51,12531.0,89.497,89.5465,89.4887,89.5382,12531.0
2018-02-26 12:30:00,108.52,108.53,108.4,108.45,13370.0,89.5465,89.5547,89.4474,89.4887,13370.0
2018-02-26 12:40:00,108.41,108.61,108.38,108.61,5064.0,89.4557,89.6207,89.4309,89.6207,5064.0
2018-02-26 12:50:00,108.63,108.66,108.59,108.65,16631.0,89.6372,89.662,89.6042,89.6537,16631.0
2018-02-26 13:00:00,108.68,108.7,108.61,108.67,11364.0,89.6785,89.695,89.6207,89.6702,11364.0
2018-02-26 13:10:00,108.65,108.68,108.61,108.63,11294.0,89.6537,89.6785,89.6207,89.6372,11294.0
2018-02-26 13:20:00,108.62,108.71,108.61,108.71,13895.0,89.629,89.7032,89.6207,89.7032,13895.0
2018-02-26 13:30:00,108.73,108.73,108.66,108.7,17378.0,89.7197,89.7197,89.662,89.695,17378.0
2018-02-26 13:40:00,108.7,108.72,108.68,108.7,20467.0,89.695,89.7115,89.6785,89.695,20467.0
2018-02-26 13:50:00,108.68,108.74,108.66,108.73,7213.0,89.6785,89.728,89.662,89.7197,7213.0
2018-02-26 14:00:00,108.73,108.78,108.61,108.77,22539.0,89.7197,89.761,89.6207,89.7528,22539.0
2018-02-26 14:10:00,108.78,108.8,108.74,108.79,8323.0,89.761,89.7775,89.728,89.7693,8323.0
2018-02-26 14:20:00,108.77,108.81,108.7,108.71,10867.0,89.7528,89.7858,89.695,89.7032,10867.0
2018-02-26 14:30:00,108.68,108.73,108.68,108.68,21516.0,89.6785,89.7197,89.6785,89.6785,21516.0
2018-02-26 14:40:00,108.67,108.69,108.6,108.62,19965.0,89.6702,89.6867,89.6125,89.629,19965.0
2018-02-26 14:50:00,108.61,108.73,108.56,108.68,33834.0,89.6207,89.7197,89.5795,89.6785,33834.0
2018-02-26 15:00:00,108.67,108.87,108.64,108.83,22286.0,89.6702,89.8353,89.6455,89.8023,22286.0
2018-02-26 15:10:00,108.85,108.9,108.8,108.89,21531.0,89.8188,89.86,89.7775,89.8518,21531.0
2018-02-26 15:20:00,108.9,108.97,108.89,108.97,56602.0,89.86,89.9178,89.8518,89.9178,56602.0
2018-02-26 15:30:00,108.92,108.98,108.88,108.98,38144.0,89.8765,89.926,89.8435,89.926,38144.0
2018-02-26 15:40:00,108.97,109.0,108.76,108.76,28525.0,89.9178,89.9425,89.7445,89.7445,28525.0
2018-02-26 15:50:00,108.78,108.96,108.74,108.96,25337.0,89.761,89.9095,89.728,89.9095,25337.0
2018-02-27 09:30:00,109.06,109.26,108.96,109.25,51655.0,89.9921,90.1571,89.9095,90.1488,51655.0
2018-02-27 09:40:00,109.17,109.29,109.14,109.22,514825.0,90.0828,90.1818,90.0581,90.1241,514825.0
2018-02-27 09:50:00,109.25,109.26,109.05,109.06,15625.0,90.1488,90.1571,89.9838,89.9921,15625.0
2018-02-27 10:00:00,109.11,109.28,109.09,109.28,25168.0,90.0333,90.1736,90.0168,90.1736,25168.0
2018-02-27 10:10:00,109.3,109.45,109.3,109.36,21587.0,90.1901,90.3139,90.1901,90.2396,21587.0
2018-02-27 10:20:00,109.39,109.57,109.39,109.45,48824.0,90.2644,90.4129,90.2644,90.3139,48824.0
2018-02-27 10:30:00,109.44,109.46,109.1,109.13,17215.0,90.3056,90.3221,90.0251,90.0498,17215.0
2018-02-27 10:40:00,109.15,109.2,108.92,108.92,57274.0,90.0663,90.1076,89.8765,89.8765,57274.0
2018-02-27 10:50:00,108.91,108.98,108.7,108.87,80696.0,89.8683,89.926,89.695,89.8353,80696.0
2018-02-27 11:00:00,108.85,109.02,108.78,109.02,27189.0,89.8188,89.959,89.761,89.959,27189.0
2018-02-27 11:10:00,109.07,109.15,109.02,109.03,26989.0,90.0003,90.0663,89.959,89.9673,26989.0
2018-02-27 11:20:00,108.98,108.98,108.8,108.88,14083.0,89.926,89.926,89.7775,89.8435,14083.0
2018-02-27 11:30:00,108.88,109.02,108.77,108.78,13948.0,89.8435,89.959,89.7528,89.761,13948.0
2018-02-27 11:40:00,108.75,108.84,108.66,108.81,14633.0,89.7363,89.8105,89.662,89.7858,14633.0
2018-02-27 11:50:00,108.84,108.84,108.58,108.58,72117.0,89.8105,89.8105,89.596,89.596,72117.0
2018-02-27 12:00:00,108.59,108.73,108.55,108.72,36893.0,89.6042,89.7197,89.5712,89.7115,36893.0
2018-02-27 12:10:00,108.68,108.73,108.5,108.52,17930.0,89.6785,89.7197,89.53,89.5465,17930.0
2018-02-27 12:20:00,108.49,108.54,108.35,108.52,16755.0,89.5217,89.563,89.4062,89.5465,16755.0
2018-02-27 12:30:00,108.52,108.7,108.51,108.7,13912.0,89.5465,89.695,89.5382,89.695,13912.0
2018-02-27 12:40:00,108.69,108.73,108.61,108.72,39492.0,89.6867,89.7197,89.6207,89.7115,39492.0
2018-02-27 12:50:00,108.77,108.92,108.77,108.9,8194.0,89.7528,89.8765,89.7528,89.86,8194.0
2018-02-27 13:00:00,108.9,108.92,108.8,108.9,19556.0,89.86,89.8765,89.7775,89.86,19556.0
2018-02-27 13:10:00,108.95,108.97,108.79,108.87,9513.0,89.9013,89.9178,89.7693,89.8353,9513.0
2018-02-27 13:20:00,108.89,108.93,108.78,108.85,19448.0,89.8518,89.8848,89.761,89.8188,19448.0
2018-02-27 13:30:00,108.81,108.82,108.66,108.69,34010.0,89.7858,89.794,89.662,89.6867,34010.0
2018-02-27 13:40:00,108.67,108.8,108.6,108.62,46579.0,89.6702,89.7775,89.6125,89.629,46579.0
2018-02-27 13:50:00,108.55,108.65,108.53,108.58,17050.0,89.5712,89.6537,89.5547,89.596,17050.0
2018-02-27 14:00:00,108.61,108.65,108.34,108.49,21412.0,89.6207,89.6537,89.3979,89.5217,21412.0
2018-02-27 14:10:00,108.5,108.54,108.36,108.4,26341.0,89.53,89.563,89.4144,89.4474,26341.0
2018-02-27 14:20:00,108.41,108.5,108.28,108.47,21685.0,89.4557,89.53,89.3484,89.5052,21685.0
2018-02-27 14:30:00,108.44,108.64,108.41,108.57,31374.0,89.4805,89.6455,89.4557,89.5877,31374.0
2018-02-27 14:40:00,108.53,108.53,108.25,108.29,22890.0,89.5547,89.5547,89.3237,89.3567,22890.0
2018-02-27 14:50:00,108.28,108.5,108.28,108.42,22554.0,89.3484,89.53,89.3484,89.4639,22554.0
2018-02-27 15:00:00,108.39,108.45,108.17,108.18,31777.0,89.4392,89.4887,89.2577,89.2659,31777.0
2018-02-27 15:10:00,108.17,108.25,108.14,108.16,24162.0,89.2577,89.3237,89.2329,89.2494,24162.0
2018-02-27 15:20:00,108.15,108.26,108.04,108.2,33794.0,89.2412,89.3319,89.1504,89.2824,33794.0
2018-02-27 15:30:00,108.24,108.28,108.0,108.14,22504.0,89.3154,89.3484,89.1174,89.2329,22504.0
2018-02-27 15:40:00,108.13,108.29,108.04,108.24,22463.0,89.2247,89.3567,89.1504,89.3154,22463.0
2018-02-27 15:50:00,108.24,108.24,107.73,107.75,53183.0,89.3154,89.3154,88.8946,88.9111,53183.0
2018-02-28 09:30:00,108.26,108.47,108.07,108.07,45604.0,89.3319,89.5052,89.1751,89.1751,45604.0
2018-02-28 09:40:00,108.07,108.11,107.94,108.05,12307.0,89.1751,89.2081,89.0679,89.1586,12307.0
2018-02-28 09:50:00,108.07,108.36,108.05,108.35,11761.0,89.1751,89.4144,89.1586,89.4062,11761.0
2018-02-28 10:00:00,108.37,108.37,108.17,108.18,6728.0,89.4227,89.4227,89.2577,89.2659,6728.0
2018-02-28 10:10:00,108.14,108.29,108.1,108.29,17344.0,89.2329,89.3567,89.1999,89.3567,17344.0
2018-02-28 10:20:00,108.27,108.32,108.23,108.3,21148.0,89.3402,89.3814,89.3072,89.3649,21148.0
2018-02-28 10:30:00,108.29,108.34,108.18,108.32,15657.0,89.3567,89.3979,89.2659,89.3814,15657.0
2018-02-28 10:40:00,108.32,108.32,108.04,108.07,6947.0,89.3814,89.3814,89.1504,89.1751,6947.0
2018-02-28 10:50:00,108.07,108.09,107.68,107.84,22618.0,89.1751,89.1916,88.8533,88.9854,22618.0
2018-02-28 11:00:00,107.82,107.88,107.68,107.69,4579.0,88.9689,89.0184,88.8533,88.8616,4579.0
2018-02-28 11:10:00,107.62,107.81,107.53,107.8,18860.0,88.8038,88.9606,88.7296,88.9523,18860.0
2018-02-28 11:20:00,107.77,107.88,107.68,107.85,18362.0,88.9276,89.0184,88.8533,88.9936,18362.0
2018-02-28 11:30:00,107.84,107.84,107.6,107.63,6740.0,88.9854,88.9854,88.7873,88.8121,6740.0
2018-02-28 11:40:00,107.59,107.65,107.46,107.57,7660.0,88.7791,88.8286,88.6718,88.7626,7660.0
2018-02-28 11:50:00,107.62,107.74,107.54,107.74,29942.0,88.8038,88.9028,88.7378,88.9028,29942.0
2018-02-28 12:00:00,107.77,107.84,107.69,107.84,13387.0,88.9276,88.9854,88.8616,88.9854,13387.0
2018-02-28 12:10:00,107.82,107.85,107.7,107.71,12326.0,88.9689,88.9936,88.8698,88.8781,12326.0
2018-02-28 12:20:00,107.65,107.74,107.63,107.71,8118.0,88.8286,88.9028,88.8121,88.8781,8118.0
2018-02-28 12:30:00,107.6,107.8,107.6,107.8,3791.0,88.7873,88.9523,88.7873,88.9523,3791.0
2018-02-28 12:40:00,107.81,108.06,107.81,108.05,20721.0,88.9606,89.1669,88.9606,89.1586,20721.0
2018-02-28 12:50:00,108.06,108.06,107.94,107.95,21678.0,89.1669,89.1669,89.0679,89.0761,21678.0
2018-02-28 13:00:00,107.93,107.94,107.82,107.88,97106.0,89.0596,89.0679,88.9689,89.0184,97106.0
2018-02-28 13:10:00,107.89,107.93,107.8,107.86,13048.0,89.0266,89.0596,88.9523,89.0019,13048.0
2018-02-28 13:20:00,107.87,108.01,107.81,107.94,11283.0,89.0101,89.1256,88.9606,89.0679,11283.0
2018-02-28 13:30:00,107.96,107.97,107.86,107.92,30747.0,89.0844,89.0926,89.0019,89.0514,30747.0
2018-02-28 13:40:00,107.91,107.97,107.76,107.77,9486.0,89.0431,89.0926,88.9193,88.9276,9486.0
2018-02-28 13:50:00,107.75,108.04,107.75,108.04,21987.0,88.9111,89.1504,88.9111,89.1504,21987.0
2018-02-28 14:00:00,108.06,108.13,108.03,108.05,12479.0,89.1669,89.2247,89.1421,89.1586,12479.0
2018-02-28 14:10:00,108.06,108.09,107.99,108.05,16368.0,89.1669,89.1916,89.1091,89.1586,16368.0
2018-02-28 14:20:00,108.04,108.13,108.01,108.01,17812.0,89.1504,89.2247,89.1256,89.1256,17812.0
2018-02-28 14:30:00,108.01,108.01,107.71,107.71,25957.0,89.1256,89.1256,88.8781,88.8781,25957.0
2018-02-28 14:40:00,107.7,107.77,107.58,107.58,15119.0,88.8698,88.9276,88.7708,88.7708,15119.0
2018-02-28 14:50:00,107.56,107.56,107.34,107.34,17679.0,88.7543,88.7543,88.5728,88.5728,17679.0
2018-02-28 15:00:00,107.39,107.45,107.25,107.42,41275.0,88.614,88.6635,88.4985,88.6388,41275.0
2018-02-28 15:10:00,107.45,107.46,107.2,107.26,43064.0,88.6635,88.6718,88.4573,88.5068,43064.0
2018-02-28 15:20:00,107.22,107.25,106.95,107.11,37835.0,88.4738,88.4985,88.251,88.383,37835.0
2018-02-28 15:30:00,107.13,107.27,106.99,107.27,43047.0,88.3995,88.515,88.284,88.515,43047.0
2018-02-28 15:40:00,107.25,107.26,106.7,106.72,99303.0,88.4985,88.5068,88.0447,88.0612,99303.0
2018-02-28 15:50:00,106.7,106.71,106.35,106.35,95071.0,88.0447,88.0529,87.7559,87.7559,95071.0
2018-03-01 09:30:00,106.42,106.62,106.22,106.23,38006.0,87.8136,87.9787,87.6486,87.6568,38006.0
2018-03-01 09:40:00,106.2,106.25,105.96,106.17,17836.0,87.6321,87.6733,87.4341,87.6073,17836.0
2018-03-01 09:50:00,106.17,106.18,105.96,106.04,44563.0,87.6073,87.6156,87.4341,87.5001,44563.0
2018-03-01 10:00:00,105.95,106.45,105.95,106.37,44136.0,87.4258,87.8384,87.4258,87.7724,44136.0
2018-03-01 10:10:00,106.31,106.56,106.14,106.45,26340.0,87.7229,87.9291,87.5826,87.8384,26340.0
2018-03-01 10:20:00,106.48,106.68,106.3,106.68,39638.0,87.8631,88.0282,87.7146,88.0282,39638.0
2018-03-01 10:30:00,106.67,107.13,106.64,106.94,72485.0,88.0199,88.3995,87.9952,88.2427,72485.0
2018-03-01 10:40:00,106.92,107.04,106.66,106.71,77844.0,88.2262,88.3252,88.0117,88.0529,77844.0
2018-03-01 10:50:00,106.62,106.64,106.32,106.35,17083.0,87.9787,87.9952,87.7311,87.7559,17083.0
2018-03-01 11:00:00,106.36,106.58,106.28,106.57,61669.0,87.7641,87.9457,87.6981,87.9374,61669.0
2018-03-01 11:10:00,106.53,106.53,106.29,106.43,21228.0,87.9044,87.9044,87.7064,87.8219,21228.0
2018-03-01 11:20:00,106.54,106.63,106.16,106.25,294898.0,87.9126,87.9869,87.5991,87.6733,294898.0
2018-03-01 11:30:00,106.26,106.38,106.2,106.29,19136.0,87.6816,87.7806,87.6321,87.7064,19136.0
2018-03-01 11:40:00,106.33,106.64,106.29,106.54,34641.0,87.7394,87.9952,87.7064,87.9126,34641.0
2018-03-01 11:50:00,106.52,106.73,106.51,106.56,10979.0,87.8961,88.0694,87.8879,87.9291,10979.0
2018-03-01 12:00:00,106.56,106.57,106.16,106.17,54051.0,87.9291,87.9374,87.5991,87.6073,54051.0
2018-03-01 12:10:00,106.27,106.31,106.16,106.16,3662.0,87.6899,87.7229,87.5991,87.5991,3662.0
2018-03-01 12:20:00,106.1,106.1,105.88,106.0,21108.0,87.5496,87.5496,87.368,87.4671,21108.0
2018-03-01 12:30:00,105.95,105.98,105.77,105.89,21079.0,87.4258,87.4506,87.2773,87.3763,21079.0
2018-03-01 12:40:00,105.93,106.11,105.82,106.06,20972.0,87.4093,87.5578,87.3185,87.5166,20972.0
2018-03-01 12:50:00,106.08,106.09,105.83,105.84,28088.0,87.5331,87.5413,87.3268,87.335,28088.0
2018-03-01 13:00:00,105.8,105.81,105.16,105.23,88583.0,87.302,87.3103,86.7739,86.8317,88583.0
2018-03-01 13:10:00,105.25,105.45,105.13,105.39,65827.0,86.8482,87.0132,86.7492,86.9637,65827.0
2018-03-01 13:20:00,105.39,105.62,105.31,105.56,54755.0,86.9637,87.1535,86.8977,87.104,54755.0
2018-03-01 13:30:00,105.47,105.56,105.35,105.39,13550.0,87.0297,87.104,86.9307,86.9637,13550.0
2018-03-01 13:40:00,105.4,105.41,104.95,105.09,71809.0,86.972,86.9802,86.6006,86.7162,71809.0
2018-03-01 13:50:00,105.12,105.21,104.88,104.9,35406.0,86.7409,86.8152,86.5429,86.5594,35406.0
2018-03-01 14:00:00,104.92,104.96,104.54,104.71,93429.0,86.5759,86.6089,86.2623,86.4026,93429.0
2018-03-01 14:10:00,104.72,104.78,104.38,104.76,37781.0,86.4109,86.4604,86.1303,86.4439,37781.0
2018-03-01 14:20:00,104.75,104.87,104.6,104.85,41586.0,86.4356,86.5346,86.3118,86.5181,41586.0
2018-03-01 14:30:00,104.85,104.89,104.52,104.56,33701.0,86.5181,86.5511,86.2458,86.2788,33701.0
2018-03-01 14:40:00,104.57,104.92,104.55,104.62,39401.0,86.2871,86.5759,86.2706,86.3283,39401.0
2018-03-01 14:50:00,104.65,104.75,104.55,104.73,22990.0,86.3531,86.4356,86.2706,86.4191,22990.0
2018-03-01 15:00:00,104.75,104.95,104.5,104.93,56507.0,86.4356,86.6006,86.2293,86.5841,56507.0
2018-03-01 15:10:00,104.93,105.38,104.85,105.37,49717.0,86.5841,86.9555,86.5181,86.9472,49717.0
2018-03-01 15:20:00,105.42,105.47,105.13,105.22,45267.0,86.9885,87.0297,86.7492,86.8234,45267.0
2018-03-01 15:30:00,105.26,105.31,104.81,104.83,24671.0,86.8564,86.8977,86.4851,86.5016,24671.0
2018-03-01 15:40:00,104.75,105.07,104.65,105.06,46220.0,86.4356,86.6997,86.3531,86.6914,46220.0
2018-03-01 15:50:00,105.08,105.26,104.92,104.97,88196.0,86.7079,86.8564,86.5759,86.6171,88196.0
2018-03-02 09:30:00,104.28,104.64,104.17,104.18,113630.0,86.0478,86.3448,85.957,85.9653,113630.0
2018-03-02 09:40:00,104.08,104.29,103.97,104.19,39284.0,85.8827,86.056,85.792,85.9735,39284.0
2018-03-02 09:50:00,104.15,104.31,103.99,104.18,20740.0,85.9405,86.0725,85.8085,85.9653,20740.0
2018-03-02 10:00:00,104.21,104.38,104.08,104.25,50980.0,85.99,86.1303,85.8827,86.023,50980.0
2018-03-02 10:10:00,104.21,104.22,104.02,104.02,30131.0,85.99,85.9983,85.8332,85.8332,30131.0
2018-03-02 10:20:00,104.01,104.22,103.95,104.12,14991.0,85.825,85.9983,85.7755,85.9158,14991.0
2018-03-02 10:30:00,104.15,104.44,104.1,104.35,29820.0,85.9405,86.1798,85.8993,86.1055,29820.0
2018-03-02 10:40:00,104.43,104.6,104.41,104.51,76339.0,86.1716,86.3118,86.1551,86.2376,76339.0
2018-03-02 10:50:00,104.51,104.52,104.34,104.34,31717.0,86.2376,86.2458,86.0973,86.0973,31717.0
2018-03-02 11:00:00,104.3,104.39,104.21,104.26,153380.0,86.0643,86.1385,85.99,86.0313,153380.0
2018-03-02 11:10:00,104.23,104.33,104.07,104.11,86347.0,86.0065,86.089,85.8745,85.9075,86347.0
2018-03-02 11:20:00,104.11,104.58,104.11,104.53,28541.0,85.9075,86.2953,85.9075,86.2541,28541.0
2018-03-02 11:30:00,104.54,104.64,104.37,104.45,28392.0,86.2623,86.3448,86.122,86.1881,28392.0
2018-03-02 11:40:00,104.51,104.87,104.5,104.83,22305.0,86.2376,86.5346,86.2293,86.5016,22305.0
2018-03-02 11:50:00,104.91,105.04,104.83,105.04,39765.0,86.5676,86.6749,86.5016,86.6749,39765.0
2018-03-02 12:00:00,105.04,105.1,104.86,104.87,37935.0,86.6749,86.7244,86.5264,86.5346,37935.0
2018-03-02 12:10:00,104.96,104.96,104.72,104.76,22589.0,86.6089,86.6089,86.4109,86.4439,22589.0
2018-03-02 12:20:00,104.79,105.04,104.78,105.04,20913.0,86.4686,86.6749,86.4604,86.6749,20913.0
2018-03-02 12:30:00,105.05,105.06,104.9,104.94,13302.0,86.6832,86.6914,86.5594,86.5924,13302.0
2018-03-02 12:40:00,104.91,105.19,104.89,105.13,18822.0,86.5676,86.7987,86.5511,86.7492,18822.0
2018-03-02 12:50:00,105.16,105.31,105.16,105.28,15190.0,86.7739,86.8977,86.7739,86.8729,15190.0
2018-03-02 13:00:00,105.2,105.23,105.06,105.06,37064.0,86.8069,86.8317,86.6914,86.6914,37064.0
2018-03-02 13:10:00,105.03,105.07,104.8,104.91,11836.0,86.6667,86.6997,86.4769,86.5676,11836.0
2018-03-02 13:20:00,104.89,104.94,104.77,104.8,11436.0,86.5511,86.5924,86.4521,86.4769,11436.0
2018-03-02 13:30:00,104.77,104.84,104.54,104.7,40938.0,86.4521,86.5099,86.2623,86.3943,40938.0
2018-03-02 13:40:00,104.7,104.9,104.68,104.9,21937.0,86.3943,86.5594,86.3778,86.5594,21937.0
2018-03-02 13:50:00,104.93,104.98,104.71,104.77,35641.0,86.5841,86.6254,86.4026,86.4521,35641.0
2018-03-02 14:00:00,104.77,105.0,104.76,104.94,39644.0,86.4521,86.6419,86.4439,86.5924,39644.0
2018-03-02 14:10:00,104.95,105.11,104.95,104.97,20893.0,86.6006,86.7327,86.6006,86.6171,20893.0
2018-03-02 14:20:00,104.98,104.98,104.81,104.88,46651.0,86.6254,86.6254,86.4851,86.5429,46651.0
2018-03-02 14:30:00,104.87,104.99,104.74,104.98,55771.0,86.5346,86.6336,86.4274,86.6254,55771.0
2018-03-02 14:40:00,104.98,105.07,104.89,105.07,12667.0,86.6254,86.6997,86.5511,86.6997,12667.0
2018-03-02 14:50:00,105.02,105.09,104.89,104.91,15553.0,86.6584,86.7162,86.5511,86.5676,15553.0
2018-03-02 15:00:00,104.89,104.91,104.64,104.81,75705.0,86.5511,86.5676,86.3448,86.4851,75705.0
2018-03-02 15:10:00,104.85,104.94,104.72,104.91,35051.0,86.5181,86.5924,86.4109,86.5676,35051.0
2018-03-02 15:20:00,104.98,105.06,104.91,105.03,21581.0,86.6254,86.6914,86.5676,86.6667,21581.0
2018-03-02 15:30:00,105.01,105.38,105.01,105.38,107949.0,86.6501,86.9555,86.6501,86.9555,107949.0
2018-03-02 15:40:00,105.43,105.49,105.22,105.33,40143.0,86.9967,87.0462,86.8234,86.9142,40143.0
2018-03-02 15:50:00,105.41,105.66,105.4,105.45,108312.0,86.9802,87.1865,86.972,87.0132,108312.0
2018-03-05 09:30:00,104.91,105.24,104.79,105.17,49780.0,86.5676,86.8399,86.4686,86.7822,49780.0
2018-03-05 09:40:00,105.23,105.28,105.06,105.07,44340.0,86.8317,86.8729,86.6914,86.6997,44340.0
2018-03-05 09:50:00,105.03,105.21,104.98,105.08,21740.0,86.6667,86.8152,86.6254,86.7079,21740.0
2018-03-05 10:00:00,105.1,105.19,105.0,105.05,27729.0,86.7244,86.7987,86.6419,86.6832,27729.0
2018-03-05 10:10:00,105.05,105.09,104.92,105.08,20536.0,86.6832,86.7162,86.5759,86.7079,20536.0
2018-03-05 10:20:00,105.07,105.25,105.05,105.25,27233.0,86.6997,86.8482,86.6832,86.8482,27233.0
2018-03-05 10:30:00,105.27,105.4,105.19,105.39,12796.0,86.8647,86.972,86.7987,86.9637,12796.0
2018-03-05 10:40:00,105.4,105.47,105.32,105.37,11134.0,86.972,87.0297,86.9059,86.9472,11134.0
2018-03-05 10:50:00,105.38,105.68,105.38,105.67,8547.0,86.9555,87.203,86.9555,87.1948,8547.0
2018-03-05 11:00:00,105.64,105.96,105.64,105.91,59834.0,87.17,87.4341,87.17,87.3928,59834.0
2018-03-05 11:10:00,105.89,105.95,105.84,105.95,16195.0,87.3763,87.4258,87.335,87.4258,16195.0
2018-03-05 11:20:00,105.96,106.25,105.96,106.16,32695.0,87.4341,87.6733,87.4341,87.5991,32695.0
2018-03-05 11:30:00,106.15,106.23,106.09,106.23,10605.0,87.5908,87.6568,87.5413,87.6568,10605.0
2018-03-05 11:40:00,106.23,106.42,106.23,106.37,70562.0,87.6568,87.8136,87.6568,87.7724,70562.0
2018-03-05 11:50:00,106.31,106.34,106.21,106.3,15449.0,87.7229,87.7476,87.6403,87.7146,15449.0
2018-03-05 12:00:00,106.29,106.43,106.28,106.34,28782.0,87.7064,87.8219,87.6981,87.7476,28782.0
2018-03-05 12:10:00,106.39,106.44,106.27,106.29,18547.0,87.7889,87.8301,87.6899,87.7064,18547.0
2018-03-05 12:20:00,106.25,106.28,106.15,106.28,10656.0,87.6733,87.6981,87.5908,87.6981,10656.0
2018-03-05 12:30:00,106.3,106.34,106.17,106.3,31852.0,87.7146,87.7476,87.6073,87.7146,31852.0
2018-03-05 12:40:00,106.31,106.4,106.26,106.37,9126.0,87.7229,87.7971,87.6816,87.7724,9126.0
2018-03-05 12:50:00,106.39,106.52,106.39,106.49,13729.0,87.7889,87.8961,87.7889,87.8714,13729.0
2018-03-05 13:00:00,106.53,106.64,106.52,106.55,40885.0,87.9044,87.9952,87.8961,87.9209,40885.0
2018-03-05 13:10:00,106.6,106.68,106.52,106.54,17862.0,87.9622,88.0282,87.8961,87.9126,17862.0
2018-03-05 13:20:00,106.56,106.67,106.5,106.51,33367.0,87.9291,88.0199,87.8796,87.8879,33367.0
2018-03-05 13:30:00,106.54,106.56,106.4,106.44,35923.0,87.9126,87.9291,87.7971,87.8301,35923.0
2018-03-05 13:40:00,106.48,106.56,106.37,106.39,11355.0,87.8631,87.9291,87.7724,87.7889,11355.0
2018-03-05 13:50:00,106.42,106.55,106.41,106.55,25593.0,87.8136,87.9209,87.8054,87.9209,25593.0
2018-03-05 14:00:00,106.59,106.6,106.43,106.51,27579.0,87.9539,87.9622,87.8219,87.8879,27579.0
2018-03-05 14:10:00,106.53,106.53,106.24,106.24,19806.0,87.9044,87.9044,87.6651,87.6651,19806.0
2018-03-05 14:20:00,106.25,106.47,106.23,106.44,27473.0,87.6733,87.8549,87.6568,87.8301,27473.0
2018-03-05 14:30:00,106.43,106.61,106.39,106.58,21306.0,87.8219,87.9704,87.7889,87.9457,21306.0
2018-03-05 14:40:00,106.59,106.72,106.58,106.72,32293.0,87.9539,88.0612,87.9457,88.0612,32293.0
2018-03-05 14:50:00,106.71,106.84,106.66,106.83,22518.0,88.0529,88.1602,88.0117,88.1519,22518.0
2018-03-05 15:00:00,106.82,106.94,106.75,106.77,32979.0,88.1437,88.2427,88.0859,88.1024,32979.0
2018-03-05 15:10:00,106.81,106.82,106.68,106.75,16210.0,88.1354,88.1437,88.0282,88.0859,16210.0
2018-03-05 15:20:00,106.81,106.85,106.66,106.7,27057.0,88.1354,88.1684,88.0117,88.0447,27057.0
2018-03-05 15:30:00,106.69,106.88,106.63,106.84,23807.0,88.0364,88.1932,87.9869,88.1602,23807.0
2018-03-05 15:40:00,106.86,106.98,106.83,106.84,227267.0,88.1767,88.2757,88.1519,88.1602,227267.0
2018-03-05 15:50:00,106.82,106.84,106.67,106.68,74316.0,88.1437,88.1602,88.0199,88.0282,74316.0
2018-03-06 09:30:00,107.07,107.23,106.73,106.79,74348.0,88.35,88.482,88.0694,88.1189,74348.0
2018-03-06 09:40:00,106.78,106.86,106.56,106.66,236548.0,88.1107,88.1767,87.9291,88.0117,236548.0
2018-03-06 09:50:00,106.72,106.79,106.66,106.66,5281.0,88.0612,88.1189,88.0117,88.0117,5281.0
2018-03-06 10:00:00,106.68,106.76,106.47,106.49,19006.0,88.0282,88.0942,87.8549,87.8714,19006.0
2018-03-06 10:10:00,106.43,106.64,106.38,106.64,17983.0,87.8219,87.9952,87.7806,87.9952,17983.0
2018-03-06 10:20:00,106.63,106.75,106.55,106.72,25860.0,87.9869,88.0859,87.9209,88.0612,25860.0
2018-03-06 10:30:00,106.72,106.8,106.66,106.72,16442.0,88.0612,88.1272,88.0117,88.0612,16442.0
2018-03-06 10:40:00,106.75,106.75,106.51,106.51,9233.0,88.0859,88.0859,87.8879,87.8879,9233.0
2018-03-06 10:50:00,106.53,106.55,106.25,106.29,48292.0,87.9044,87.9209,87.6733,87.7064,48292.0
2018-03-06 11:00:00,106.3,106.42,106.26,106.4,28785.0,87.7146,87.8136,87.6816,87.7971,28785.0
2018-03-06 11:10:00,106.39,106.52,106.33,106.5,30117.0,87.7889,87.8961,87.7394,87.8796,30117.0
2018-03-06 11:20:00,106.47,106.47,106.2,106.3,24737.0,87.8549,87.8549,87.6321,87.7146,24737.0
2018-03-06 11:30:00,106.34,106.37,106.27,106.32,14476.0,87.7476,87.7724,87.6899,87.7311,14476.0
2018-03-06 11:40:00,106.24,106.45,106.2,106.43,11131.0,87.6651,87.8384,87.6321,87.8219,11131.0
2018-03-06 11:50:00,106.45,106.53,106.39,106.53,36971.0,87.8384,87.9044,87.7889,87.9044,36971.0
2018-03-06 12:00:00,106.51,106.54,106.43,106.46,12624.0,87.8879,87.9126,87.8219,87.8466,12624.0
2018-03-06 12:10:00,106.45,106.51,106.45,106.47,65484.0,87.8384,87.8879,87.8384,87.8549,65484.0
2018-03-06 12:20:00,106.48,106.48,106.32,106.33,7187.0,87.8631,87.8631,87.7311,87.7394,7187.0
2018-03-06 12:30:00,106.31,106.47,106.3,106.43,17905.0,87.7229,87.8549,87.7146,87.8219,17905.0
2018-03-06 12:40:00,106.43,106.57,106.4,106.53,9015.0,87.8219,87.9374,87.7971,87.9044,9015.0
2018-03-06 12:50:00,106.58,106.85,106.58,106.85,21186.0,87.9457,88.1684,87.9457,88.1684,21186.0
2018-03-06 13:00:00,106.87,106.96,106.82,106.86,9137.0,88.1849,88.2592,88.1437,88.1767,9137.0
2018-03-06 13:10:00,106.89,106.94,106.85,106.86,21275.0,88.2015,88.2427,88.1684,88.1767,21275.0
2018-03-06 13:20:00,106.84,106.96,106.83,106.9,18025.0,88.1602,88.2592,88.1519,88.2097,18025.0
2018-03-06 13:30:00,106.9,106.96,106.81,106.85,81912.0,88.2097,88.2592,88.1354,88.1684,81912.0
2018-03-06 13:40:00,106.86,106.91,106.68,106.68,23344.0,88.1767,88.218,88.0282,88.0282,23344.0
2018-03-06 13:50:00,106.65,106.74,106.63,106.68,28653.0,88.0034,88.0777,87.9869,88.0282,28653.0
2018-03-06 14:00:00,106.69,106.74,106.58,106.7,45378.0,88.0364,88.0777,87.9457,88.0447,45378.0
2018-03-06 14:10:00,106.71,106.73,106.59,106.66,38887.0,88.0529,88.0694,87.9539,88.0117,38887.0
2018-03-06 14:20:00,106.66,106.72,106.63,106.63,16658.0,88.0117,88.0612,87.9869,87.9869,16658.0
2018-03-06 14:30:00,106.65,106.88,106.64,106.85,67771.0,88.0034,88.1932,87.9952,88.1684,67771.0
2018-03-06 14:40:00,106.89,106.95,106.85,106.95,18412.0,88.2015,88.251,88.1684,88.251,18412.0
2018-03-06 14:50:00,106.96,106.96,106.86,106.88,9225.0,88.2592,88.2592,88.1767,88.1932,9225.0
2018-03-06 15:00:00,106.87,106.9,106.74,106.85,23688.0,88.1849,88.2097,88.0777,88.1684,23688.0
2018-03-06 15:10:00,106.85,106.85,106.64,106.71,23047.0,88.1684,88.1684,87.9952,88.0529,23047.0
2018-03-06 15:20:00,106.69,106.82,106.64,106.79,36249.0,88.0364,88.1437,87.9952,88.1189,36249.0
2018-03-06 15:30:00,106.79,106.88,106.78,106.8,21130.0,88.1189,88.1932,88.1107,88.1272,21130.0
2018-03-06 15:40:00,106.8,106.83,106.64,106.69,34295.0,88.1272,88.1519,87.9952,88.0364,34295.0
2018-03-06 15:50:00,106.68,106.82,106.64,106.82,63935.0,88.0282,88.1437,87.9952,88.1437,63935.0
2018-03-07 09:30:00,105.8,106.3,105.8,106.22,65181.0,87.302,87.7146,87.302,87.6486,65181.0
2018-03-07 09:40:00,106.26,106.35,106.06,106.06,65522.0,87.6816,87.7559,87.5166,87.5166,65522.0
2018-03-07 09:50:00,106.07,106.16,106.04,106.16,15624.0,87.5248,87.5991,87.5001,87.5991,15624.0
2018-03-07 10:00:00,106.05,106.26,106.04,106.13,21869.0,87.5083,87.6816,87.5001,87.5743,21869.0
2018-03-07 10:10:00,106.11,106.25,106.08,106.21,28260.0,87.5578,87.6733,87.5331,87.6403,28260.0
2018-03-07 10:20:00,106.22,106.38,106.15,106.32,883953.0,87.6486,87.7806,87.5908,87.7311,883953.0
2018-03-07 10:30:00,106.35,106.49,106.26,106.43,80678.0,87.7559,87.8714,87.6816,87.8219,80678.0
2018-03-07 10:40:00,106.41,106.48,106.37,106.48,106306.0,87.8054,87.8631,87.7724,87.8631,106306.0
2018-03-07 10:50:00,106.52,106.55,106.4,106.53,29827.0,87.8961,87.9209,87.7971,87.9044,29827.0
2018-03-07 11:00:00,106.46,106.49,106.28,106.28,16729.0,87.8466,87.8714,87.6981,87.6981,16729.0
2018-03-07 11:10:00,106.31,106.33,106.21,106.21,32529.0,87.7229,87.7394,87.6403,87.6403,32529.0
2018-03-07 11:20:00,106.14,106.24,106.14,106.23,144468.0,87.5826,87.6651,87.5826,87.6568,144468.0
2018-03-07 11:30:00,106.26,106.38,106.24,106.38,11686.0,87.6816,87.7806,87.6651,87.7806,11686.0
2018-03-07 11:40:00,106.37,106.39,106.2,106.2,13766.0,87.7724,87.7889,87.6321,87.6321,13766.0
2018-03-07 11:50:00,106.18,106.19,105.92,105.92,146465.0,87.6156,87.6238,87.401,87.401,146465.0
2018-03-07 12:00:00,105.95,105.98,105.84,105.86,36646.0,87.4258,87.4506,87.335,87.3515,36646.0
2018-03-07 12:10:00,105.84,105.86,105.7,105.86,29874.0,87.335,87.3515,87.2195,87.3515,29874.0
2018-03-07 12:20:00,105.84,105.85,105.73,105.78,5101.0,87.335,87.3433,87.2443,87.2855,5101.0
2018-03-07 12:30:00,105.8,105.89,105.8,105.87,9391.0,87.302,87.3763,87.302,87.3598,9391.0
2018-03-07 12:40:00,105.84,105.98,105.76,105.92,17959.0,87.335,87.4506,87.269,87.401,17959.0
2018-03-07 12:50:00,105.92,105.98,105.89,105.95,16045.0,87.401,87.4506,87.3763,87.4258,16045.0
2018-03-07 13:00:00,105.91,105.92,105.66,105.73,25275.0,87.3928,87.401,87.1865,87.2443,25275.0
2018-03-07 13:10:00,105.72,105.83,105.64,105.82,56976.0,87.236,87.3268,87.17,87.3185,56976.0
2018-03-07 13:20:00,105.8,106.03,105.74,106.02,42927.0,87.302,87.4918,87.2525,87.4836,42927.0
2018-03-07 13:30:00,106.07,106.14,105.96,106.01,35509.0,87.5248,87.5826,87.4341,87.4753,35509.0
2018-03-07 13:40:00,106.01,106.08,105.95,106.0,13784.0,87.4753,87.5331,87.4258,87.4671,13784.0
2018-03-07 13:50:00,106.04,106.08,106.01,106.04,18139.0,87.5001,87.5331,87.4753,87.5001,18139.0
2018-03-07 14:00:00,106.02,106.06,105.97,106.03,37879.0,87.4836,87.5166,87.4423,87.4918,37879.0
2018-03-07 14:10:00,106.03,106.22,106.03,106.15,16467.0,87.4918,87.6486,87.4918,87.5908,16467.0
2018-03-07 14:20:00,106.14,106.21,106.08,106.09,24641.0,87.5826,87.6403,87.5331,87.5413,24641.0
2018-03-07 14:30:00,106.12,106.28,106.09,106.24,14900.0,87.5661,87.6981,87.5413,87.6651,14900.0
2018-03-07 14:40:00,106.27,106.29,106.19,106.29,27378.0,87.6899,87.7064,87.6238,87.7064,27378.0
2018-03-07 14:50:00,106.28,106.36,106.13,106.15,22088.0,87.6981,87.7641,87.5743,87.5908,22088.0
2018-03-07 15:00:00,106.21,106.56,106.2,106.5,22922.0,87.6403,87.9291,87.6321,87.8796,22922.0
2018-03-07 15:10:00,106.5,106.55,106.43,106.46,6173.0,87.8796,87.9209,87.8219,87.8466,6173.0
2018-03-07 15:20:00,106.43,106.54,106.37,106.52,43344.0,87.8219,87.9126,87.7724,87.8961,43344.0
2018-03-07 15:30:00,106.52,106.68,106.5,106.66,162830.0,87.8961,88.0282,87.8796,88.0117,162830.0
2018-03-07 15:40:00,106.66,106.78,106.66,106.7,43255.0,88.0117,88.1107,88.0117,88.0447,43255.0
2018-03-07 15:50:00,106.71,106.71,106.55,106.6,31933.0,88.0529,88.0529,87.9209,87.9622,31933.0
2018-03-08 09:30:00,106.9,107.04,106.83,106.87,66216.0,88.2097,88.3252,88.1519,88.1849,66216.0
2018-03-08 09:40:00,106.87,106.98,106.83,106.83,10760.0,88.1849,88.2757,88.1519,88.1519,10760.0
2018-03-08 09:50:00,106.88,106.93,106.68,106.72,17550.0,88.1932,88.2345,88.0282,88.0612,17550.0
2018-03-08 10:00:00,106.73,106.79,106.6,106.65,13543.0,88.0694,88.1189,87.9622,88.0034,13543.0
2018-03-08 10:10:00,106.64,106.75,106.63,106.63,23015.0,87.9952,88.0859,87.9869,87.9869,23015.0
2018-03-08 10:20:00,106.72,106.8,106.63,106.63,24295.0,88.0612,88.1272,87.9869,87.9869,24295.0
2018-03-08 10:30:00,106.62,106.65,106.47,106.47,52330.0,87.9787,88.0034,87.8549,87.8549,52330.0
2018-03-08 10:40:00,106.47,106.62,106.44,106.6,10521.0,87.8549,87.9787,87.8301,87.9622,10521.0
2018-03-08 10:50:00,106.65,106.66,106.56,106.58,7061.0,88.0034,88.0117,87.9291,87.9457,7061.0
2018-03-08 11:00:00,106.58,106.7,106.57,106.64,27036.0,87.9457,88.0447,87.9374,87.9952,27036.0
2018-03-08 11:10:00,106.64,106.81,106.64,106.69,19620.0,87.9952,88.1354,87.9952,88.0364,19620.0
2018-03-08 11:20:00,106.71,106.76,106.59,106.62,8740.0,88.0529,88.0942,87.9539,87.9787,8740.0
2018-03-08 11:30:00,106.59,106.59,106.46,106.49,4033.0,87.9539,87.9539,87.8466,87.8714,4033.0
2018-03-08 11:40:00,106.47,106.55,106.42,106.51,28778.0,87.8549,87.9209,87.8136,87.8879,28778.0
2018-03-08 11:50:00,106.51,106.6,106.44,106.58,15329.0,87.8879,87.9622,87.8301,87.9457,15329.0
2018-03-08 12:00:00,106.58,106.62,106.43,106.43,6166.0,87.9457,87.9787,87.8219,87.8219,6166.0
2018-03-08 12:10:00,106.4,106.42,106.28,106.39,14279.0,87.7971,87.8136,87.6981,87.7889,14279.0
2018-03-08 12:20:00,106.41,106.49,106.33,106.46,16229.0,87.8054,87.8714,87.7394,87.8466,16229.0
2018-03-08 12:30:00,106.49,106.5,106.36,106.42,8340.0,87.8714,87.8796,87.7641,87.8136,8340.0
2018-03-08 12:40:00,106.42,106.52,106.4,106.51,9258.0,87.8136,87.8961,87.7971,87.8879,9258.0
2018-03-08 12:50:00,106.49,106.52,106.36,106.44,8792.0,87.8714,87.8961,87.7641,87.8301,8792.0
2018-03-08 13:00:00,106.49,106.58,106.47,106.55,6719.0,87.8714,87.9457,87.8549,87.9209,6719.0
2018-03-08 13:10:00,106.58,106.61,106.51,106.52,30185.0,87.9457,87.9704,87.8879,87.8961,30185.0
2018-03-08 13:20:00,106.53,106.53,106.32,106.42,11234.0,87.9044,87.9044,87.7311,87.8136,11234.0
2018-03-08 13:30:00,106.41,106.45,106.36,106.36,40663.0,87.8054,87.8384,87.7641,87.7641,40663.0
2018-03-08 13:40:00,106.35,106.41,106.3,106.39,17344.0,87.7559,87.8054,87.7146,87.7889,17344.0
2018-03-08 13:50:00,106.38,106.5,106.38,106.45,23751.0,87.7806,87.8796,87.7806,87.8384,23751.0
2018-03-08 14:00:00,106.46,106.48,106.32,106.34,26785.0,87.8466,87.8631,87.7311,87.7476,26785.0
2018-03-08 14:10:00,106.32,106.46,106.32,106.44,16102.0,87.7311,87.8466,87.7311,87.8301,16102.0
2018-03-08 14:20:00,106.44,106.52,106.43,106.52,45200.0,87.8301,87.8961,87.8219,87.8961,45200.0
2018-03-08 14:30:00,106.5,106.58,106.42,106.57,22875.0,87.8796,87.9457,87.8136,87.9374,22875.0
2018-03-08 14:40:00,106.59,106.73,106.54,106.69,22658.0,87.9539,88.0694,87.9126,88.0364,22658.0
2018-03-08 14:50:00,106.7,106.77,106.69,106.77,25059.0,88.0447,88.1024,88.0364,88.1024,25059.0
2018-03-08 15:00:00,106.77,106.96,106.76,106.86,18597.0,88.1024,88.2592,88.0942,88.1767,18597.0
2018-03-08 15:10:00,106.91,106.97,106.83,106.97,95741.0,88.218,88.2675,88.1519,88.2675,95741.0
2018-03-08 15:20:00,106.99,107.01,106.89,106.91,9750.0,88.284,88.3005,88.2015,88.218,9750.0
2018-03-08 15:30:00,106.91,106.93,106.72,106.77,32940.0,88.218,88.2345,88.0612,88.1024,32940.0
2018-03-08 15:40:00,106.74,106.78,106.52,106.66,31501.0,88.0777,88.1107,87.8961,88.0117,31501.0
2018-03-08 15:50:00,106.64,106.97,106.64,106.95,40956.0,87.9952,88.2675,87.9952,88.251,40956.0
2018-03-09 09:30:00,107.64,107.67,107.42,107.52,21844.0,88.8203,88.8451,88.6388,88.7213,21844.0
2018-03-09 09:40:00,107.46,107.63,107.46,107.61,45519.0,88.6718,88.8121,88.6718,88.7956,45519.0
2018-03-09 09:50:00,107.62,107.7,107.6,107.62,22067.0,88.8038,88.8698,88.7873,88.8038,22067.0
2018-03-09 10:00:00,107.7,107.77,107.58,107.75,22969.0,88.8698,88.9276,88.7708,88.9111,22969.0
2018-03-09 10:10:00,107.74,107.87,107.65,107.86,57399.0,88.9028,89.0101,88.8286,89.0019,57399.0
2018-03-09 10:20:00,107.87,107.93,107.82,107.82,13630.0,89.0101,89.0596,88.9689,88.9689,13630.0
2018-03-09 10:30:00,107.86,108.03,107.84,108.0,24258.0,89.0019,89.1421,88.9854,89.1174,24258.0
2018-03-09 10:40:00,108.0,108.16,108.0,108.09,13140.0,89.1174,89.2494,89.1174,89.1916,13140.0
2018-03-09 10:50:00,108.13,108.18,108.0,108.04,9030.0,89.2247,89.2659,89.1174,89.1504,9030.0
2018-03-09 11:00:00,108.07,108.11,107.96,108.02,16144.0,89.1751,89.2081,89.0844,89.1339,16144.0
2018-03-09 11:10:00,108.02,108.06,107.95,108.06,12608.0,89.1339,89.1669,89.0761,89.1669,12608.0
2018-03-09 11:20:00,108.06,108.12,108.03,108.1,16341.0,89.1669,89.2164,89.1421,89.1999,16341.0
2018-03-09 11:30:00,108.12,108.13,108.02,108.05,8845.0,89.2164,89.2247,89.1339,89.1586,8845.0
2018-03-09 11:40:00,108.09,108.11,108.07,108.08,7613.0,89.1916,89.2081,89.1751,89.1834,7613.0
2018-03-09 11:50:00,108.09,108.11,108.03,108.1,19509.0,89.1916,89.2081,89.1421,89.1999,19509.0
2018-03-09 12:00:00,108.11,108.23,108.11,108.22,13625.0,89.2081,89.3072,89.2081,89.2989,13625.0
2018-03-09 12:10:00,108.22,108.35,108.22,108.33,9210.0,89.2989,89.4062,89.2989,89.3897,9210.0
2018-03-09 12:20:00,108.34,108.34,108.22,108.25,9264.0,89.3979,89.3979,89.2989,89.3237,9264.0
2018-03-09 12:30:00,108.26,108.39,108.26,108.33,18833.0,89.3319,89.4392,89.3319,89.3897,18833.0
2018-03-09 12:40:00,108.31,108.31,108.26,108.31,3081.0,89.3732,89.3732,89.3319,89.3732,3081.0
2018-03-09 12:50:00,108.26,108.28,108.23,108.24,8049.0,89.3319,89.3484,89.3072,89.3154,8049.0
2018-03-09 13:00:00,108.26,108.37,108.25,108.37,6072.0,89.3319,89.4227,89.3237,89.4227,6072.0
2018-03-09 13:10:00,108.36,108.44,108.35,108.42,9105.0,89.4144,89.4805,89.4062,89.4639,9105.0
2018-03-09 13:20:00,108.4,108.44,108.39,108.4,42956.0,89.4474,89.4805,89.4392,89.4474,42956.0
2018-03-09 13:30:00,108.4,108.46,108.39,108.45,78075.0,89.4474,89.497,89.4392,89.4887,78075.0
2018-03-09 13:40:00,108.45,108.5,108.4,108.46,36706.0,89.4887,89.53,89.4474,89.497,36706.0
2018-03-09 13:50:00,108.46,108.48,108.39,108.43,24551.0,89.497,89.5135,89.4392,89.4722,24551.0
2018-03-09 14:00:00,108.45,108.49,108.41,108.49,9235.0,89.4887,89.5217,89.4557,89.5217,9235.0
2018-03-09 14:10:00,108.5,108.56,108.49,108.52,18387.0,89.53,89.5795,89.5217,89.5465,18387.0
2018-03-09 14:20:00,108.52,108.52,108.37,108.44,40146.0,89.5465,89.5465,89.4227,89.4805,40146.0
2018-03-09 14:30:00,108.45,108.53,108.45,108.53,35865.0,89.4887,89.5547,89.4887,89.5547,35865.0
2018-03-09 14:40:00,108.53,108.56,108.5,108.52,12716.0,89.5547,89.5795,89.53,89.5465,12716.0
2018-03-09 14:50:00,108.54,108.55,108.46,108.54,14138.0,89.563,89.5712,89.497,89.563,14138.0
2018-03-09 15:00:00,108.55,108.6,108.48,108.49,40707.0,89.5712,89.6125,89.5135,89.5217,40707.0
2018-03-09 15:10:00,108.49,108.56,108.49,108.5,13453.0,89.5217,89.5795,89.5217,89.53,13453.0
2018-03-09 15:20:00,108.47,108.52,108.43,108.43,60000.0,89.5052,89.5465,89.4722,89.4722,60000.0
2018-03-09 15:30:00,108.51,108.6,108.51,108.57,36262.0,89.5382,89.6125,89.5382,89.5877,36262.0
2018-03-09 15:40:00,108.63,108.64,108.47,108.47,38212.0,89.6372,89.6455,89.5052,89.5052,38212.0
2018-03-09 15:50:00,108.48,108.78,108.48,108.76,76993.0,89.5135,89.761,89.5135,89.7445,76993.0
2018-03-12 09:30:00,108.8,108.97,108.76,108.9,33095.0,89.7775,89.9178,89.7445,89.86,33095.0
2018-03-12 09:40:00,108.89,109.06,108.88,109.06,29725.0,89.8518,89.9921,89.8435,89.9921,29725.0
2018-03-12 09:50:00,109.08,109.09,108.9,108.92,15277.0,90.0086,90.0168,89.86,89.8765,15277.0
2018-03-12 10:00:00,108.93,108.94,108.78,108.79,40535.0,89.8848,89.893,89.761,89.7693,40535.0
2018-03-12 10:10:00,108.78,108.83,108.76,108.79,26990.0,89.761,89.8023,89.7445,89.7693,26990.0
2018-03-12 10:20:00,108.82,108.86,108.77,108.83,19029.0,89.794,89.827,89.7528,89.8023,19029.0
2018-03-12 10:30:00,108.79,108.82,108.7,108.71,12908.0,89.7693,89.794,89.695,89.7032,12908.0
2018-03-12 10:40:00,108.68,108.71,108.6,108.67,20325.0,89.6785,89.7032,89.6125,89.6702,20325.0
2018-03-12 10:50:00,108.71,108.72,108.42,108.44,8621.0,89.7032,89.7115,89.4639,89.4805,8621.0
2018-03-12 11:00:00,108.44,108.53,108.37,108.37,9680.0,89.4805,89.5547,89.4227,89.4227,9680.0
2018-03-12 11:10:00,108.35,108.41,108.29,108.39,42908.0,89.4062,89.4557,89.3567,89.4392,42908.0
2018-03-12 11:20:00,108.4,108.41,108.28,108.3,30465.0,89.4474,89.4557,89.3484,89.3649,30465.0
2018-03-12 11:30:00,108.3,108.49,108.29,108.47,16513.0,89.3649,89.5217,89.3567,89.5052,16513.0
2018-03-12 11:40:00,108.5,108.53,108.4,108.41,13749.0,89.53,89.5547,89.4474,89.4557,13749.0
2018-03-12 11:50:00,108.42,108.49,108.35,108.43,16146.0,89.4639,89.5217,89.4062,89.4722,16146.0
2018-03-12 12:00:00,108.44,108.52,108.44,108.52,22526.0,89.4805,89.5465,89.4805,89.5465,22526.0
2018-03-12 12:10:00,108.51,108.56,108.43,108.54,9171.0,89.5382,89.5795,89.4722,89.563,9171.0
2018-03-12 12:20:00,108.52,108.58,108.49,108.51,8886.0,89.5465,89.596,89.5217,89.5382,8886.0
2018-03-12 12:30:00,108.51,108.57,108.32,108.35,15175.0,89.5382,89.5877,89.3814,89.4062,15175.0
2018-03-12 12:40:00,108.36,108.46,108.36,108.39,8188.0,89.4144,89.497,89.4144,89.4392,8188.0
2018-03-12 12:50:00,108.4,108.44,108.36,108.39,11750.0,89.4474,89.4805,89.4144,89.4392,11750.0
2018-03-12 13:00:00,108.4,108.5,108.39,108.44,6764.0,89.4474,89.53,89.4392,89.4805,6764.0
2018-03-12 13:10:00,108.45,108.49,108.43,108.47,12970.0,89.4887,89.5217,89.4722,89.5052,12970.0
2018-03-12 13:20:00,108.46,108.49,108.44,108.45,12004.0,89.497,89.5217,89.4805,89.4887,12004.0
2018-03-12 13:30:00,108.45,108.53,108.43,108.5,29311.0,89.4887,89.5547,89.4722,89.53,29311.0
2018-03-12 13:40:00,108.51,108.59,108.48,108.58,18003.0,89.5382,89.6042,89.5135,89.596,18003.0
2018-03-12 13:50:00,108.59,108.59,108.48,108.48,67421.0,89.6042,89.6042,89.5135,89.5135,67421.0
2018-03-12 14:00:00,108.49,108.59,108.48,108.51,17369.0,89.5217,89.6042,89.5135,89.5382,17369.0
2018-03-12 14:10:00,108.49,108.5,108.33,108.4,36969.0,89.5217,89.53,89.3897,89.4474,36969.0
2018-03-12 14:20:00,108.4,108.43,108.37,108.39,26405.0,89.4474,89.4722,89.4227,89.4392,26405.0
2018-03-12 14:30:00,108.38,108.42,108.35,108.39,18962.0,89.4309,89.4639,89.4062,89.4392,18962.0
2018-03-12 14:40:00,108.39,108.39,108.24,108.26,37202.0,89.4392,89.4392,89.3154,89.3319,37202.0
2018-03-12 14:50:00,108.26,108.34,108.23,108.29,26221.0,89.3319,89.3979,89.3072,89.3567,26221.0
2018-03-12 15:00:00,108.27,108.4,108.27,108.39,17029.0,89.3402,89.4474,89.3402,89.4392,17029.0
2018-03-12 15:10:00,108.42,108.43,108.38,108.4,21950.0,89.4639,89.4722,89.4309,89.4474,21950.0
2018-03-12 15:20:00,108.43,108.49,108.42,108.43,10141.0,89.4722,89.5217,89.4639,89.4722,10141.0
2018-03-12 15:30:00,108.45,108.61,108.45,108.55,20815.0,89.4887,89.6207,89.4887,89.5712,20815.0
2018-03-12 15:40:00,108.57,108.74,108.56,108.73,20185.0,89.5877,89.728,89.5795,89.7197,20185.0
2018-03-12 15:50:00,108.72,108.72,108.44,108.44,38208.0,89.7115,89.7115,89.4805,89.4805,38208.0
2018-03-13 09:30:00,108.83,109.0,108.64,108.79,51033.0,89.8023,89.9425,89.6455,89.7693,51033.0
2018-03-13 09:40:00,108.8,109.08,108.77,109.07,49705.0,89.7775,90.0086,89.7528,90.0003,49705.0
2018-03-13 09:50:00,109.07,109.08,108.94,108.94,19796.0,90.0003,90.0086,89.893,89.893,19796.0
2018-03-13 10:00:00,108.91,108.91,108.78,108.81,44190.0,89.8683,89.8683,89.761,89.7858,44190.0
2018-03-13 10:10:00,108.81,108.95,108.77,108.93,18704.0,89.7858,89.9013,89.7528,89.8848,18704.0
2018-03-13 10:20:00,108.95,108.98,108.82,108.82,20773.0,89.9013,89.926,89.794,89.794,20773.0
2018-03-13 10:30:00,108.84,108.84,108.66,108.66,12374.0,89.8105,89.8105,89.662,89.662,12374.0
2018-03-13 10:40:00,108.68,108.8,108.68,108.76,24887.0,89.6785,89.7775,89.6785,89.7445,24887.0
2018-03-13 10:50:00,108.75,108.75,108.64,108.64,44270.0,89.7363,89.7363,89.6455,89.6455,44270.0
2018-03-13 11:00:00,108.64,108.66,108.55,108.58,11925.0,89.6455,89.662,89.5712,89.596,11925.0
2018-03-13 11:10:00,108.58,108.58,108.41,108.52,19457.0,89.596,89.596,89.4557,89.5465,19457.0
2018-03-13 11:20:00,108.52,108.55,108.34,108.41,21413.0,89.5465,89.5712,89.3979,89.4557,21413.0
2018-03-13 11:30:00,108.43,108.5,108.29,108.36,35258.0,89.4722,89.53,89.3567,89.4144,35258.0
2018-03-13 11:40:00,108.35,108.45,108.34,108.44,26969.0,89.4062,89.4887,89.3979,89.4805,26969.0
2018-03-13 11:50:00,108.45,108.45,108.29,108.36,33847.0,89.4887,89.4887,89.3567,89.4144,33847.0
2018-03-13 12:00:00,108.35,108.36,107.97,108.08,65350.0,89.4062,89.4144,89.0926,89.1834,65350.0
2018-03-13 12:10:00,108.07,108.19,108.02,108.14,15789.0,89.1751,89.2742,89.1339,89.2329,15789.0
2018-03-13 12:20:00,108.12,108.18,108.05,108.12,32640.0,89.2164,89.2659,89.1586,89.2164,32640.0
2018-03-13 12:30:00,108.16,108.31,108.15,108.27,61864.0,89.2494,89.3732,89.2412,89.3402,61864.0
2018-03-13 12:40:00,108.27,108.35,108.2,108.31,25505.0,89.3402,89.4062,89.2824,89.3732,25505.0
2018-03-13 12:50:00,108.33,108.37,108.28,108.28,14162.0,89.3897,89.4227,89.3484,89.3484,14162.0
2018-03-13 13:00:00,108.3,108.37,108.27,108.34,15815.0,89.3649,89.4227,89.3402,89.3979,15815.0
2018-03-13 13:10:00,108.33,108.39,108.3,108.34,13367.0,89.3897,89.4392,89.3649,89.3979,13367.0
2018-03-13 13:20:00,108.34,108.34,108.24,108.3,13291.0,89.3979,89.3979,89.3154,89.3649,13291.0
2018-03-13 13:30:00,108.31,108.35,108.26,108.34,33007.0,89.3732,89.4062,89.3319,89.3979,33007.0
2018-03-13 13:40:00,108.36,108.37,108.18,108.2,19578.0,89.4144,89.4227,89.2659,89.2824,19578.0
2018-03-13 13:50:00,108.16,108.21,108.04,108.04,8768.0,89.2494,89.2907,89.1504,89.1504,8768.0
2018-03-13 14:00:00,108.04,108.15,108.04,108.07,30709.0,89.1504,89.2412,89.1504,89.1751,30709.0
2018-03-13 14:10:00,108.08,108.08,107.94,108.07,35765.0,89.1834,89.1834,89.0679,89.1751,35765.0
2018-03-13 14:20:00,108.08,108.11,107.99,108.0,17977.0,89.1834,89.2081,89.1091,89.1174,17977.0
2018-03-13 14:30:00,108.03,108.19,107.99,108.09,29565.0,89.1421,89.2742,89.1091,89.1916,29565.0
2018-03-13 14:40:00,108.09,108.09,107.93,107.95,18673.0,89.1916,89.1916,89.0596,89.0761,18673.0
2018-03-13 14:50:00,107.96,107.98,107.86,107.94,26819.0,89.0844,89.1009,89.0019,89.0679,26819.0
2018-03-13 15:00:00,107.97,108.05,107.78,107.83,18787.0,89.0926,89.1586,88.9358,88.9771,18787.0
2018-03-13 15:10:00,107.86,107.88,107.75,107.8,46668.0,89.0019,89.0184,88.9111,88.9523,46668.0
2018-03-13 15:20:00,107.8,107.81,107.64,107.66,39370.0,88.9523,88.9606,88.8203,88.8368,39370.0
2018-03-13 15:30:00,107.73,107.79,107.6,107.62,55380.0,88.8946,88.9441,88.7873,88.8038,55380.0
2018-03-13 15:40:00,107.6,107.64,107.51,107.53,57995.0,88.7873,88.8203,88.7131,88.7296,57995.0
2018-03-13 15:50:00,107.54,107.85,107.54,107.76,85502.0,88.7378,88.9936,88.7378,88.9193,85502.0
2018-03-14 09:30:00,108.24,108.33,108.0,108.0,35946.0,89.3154,89.3897,89.1174,89.1174,35946.0
2018-03-14 09:40:00,107.98,108.02,107.9,107.93,17317.0,89.1009,89.1339,89.0349,89.0596,17317.0
2018-03-14 09:50:00,107.9,108.07,107.9,108.03,31595.0,89.0349,89.1751,89.0349,89.1421,31595.0
2018-03-14 10:00:00,108.02,108.13,107.99,107.99,27185.0,89.1339,89.2247,89.1091,89.1091,27185.0
2018-03-14 10:10:00,107.96,107.98,107.7,107.7,24932.0,89.0844,89.1009,88.8698,88.8698,24932.0
2018-03-14 10:20:00,107.71,107.82,107.71,107.78,5659.0,88.8781,88.9689,88.8781,88.9358,5659.0
2018-03-14 10:30:00,107.78,107.86,107.71,107.77,12044.0,88.9358,89.0019,88.8781,88.9276,12044.0
2018-03-14 10:40:00,107.8,107.84,107.75,107.78,7245.0,88.9523,88.9854,88.9111,88.9358,7245.0
2018-03-14 10:50:00,107.74,107.81,107.73,107.75,4429.0,88.9028,88.9606,88.8946,88.9111,4429.0
2018-03-14 11:00:00,107.75,107.75,107.59,107.61,2761.0,88.9111,88.9111,88.7791,88.7956,2761.0
2018-03-14 11:10:00,107.67,107.67,107.52,107.53,8384.0,88.8451,88.8451,88.7213,88.7296,8384.0
2018-03-14 11:20:00,107.53,107.63,107.47,107.63,18490.0,88.7296,88.8121,88.68,88.8121,18490.0
2018-03-14 11:30:00,107.62,107.64,107.05,107.09,34108.0,88.8038,88.8203,88.3335,88.3665,34108.0
2018-03-14 11:40:00,107.1,107.23,107.07,107.15,48396.0,88.3747,88.482,88.35,88.416,48396.0
2018-03-14 11:50:00,107.21,107.29,107.11,107.11,13527.0,88.4655,88.5315,88.383,88.383,13527.0
2018-03-14 12:00:00,107.2,107.23,106.99,107.0,11454.0,88.4573,88.482,88.284,88.2922,11454.0
2018-03-14 12:10:00,106.97,107.24,106.96,107.24,12804.0,88.2675,88.4903,88.2592,88.4903,12804.0
2018-03-14 12:20:00,107.18,107.24,107.1,107.12,9102.0,88.4407,88.4903,88.3747,88.3912,9102.0
2018-03-14 12:30:00,107.15,107.32,107.12,107.24,19473.0,88.416,88.5563,88.3912,88.4903,19473.0
2018-03-14 12:40:00,107.25,107.29,107.1,107.13,34236.0,88.4985,88.5315,88.3747,88.3995,34236.0
2018-03-14 12:50:00,107.1,107.15,107.07,107.11,13975.0,88.3747,88.416,88.35,88.383,13975.0
2018-03-14 13:00:00,107.08,107.08,106.92,106.97,11366.0,88.3582,88.3582,88.2262,88.2675,11366.0
2018-03-14 13:10:00,106.97,106.97,106.89,106.95,11276.0,88.2675,88.2675,88.2015,88.251,11276.0
2018-03-14 13:20:00,106.98,107.05,106.93,106.93,24075.0,88.2757,88.3335,88.2345,88.2345,24075.0
2018-03-14 13:30:00,106.95,107.16,106.95,107.16,8490.0,88.251,88.4242,88.251,88.4242,8490.0
2018-03-14 13:40:00,107.17,107.31,107.17,107.28,41852.0,88.4325,88.548,88.4325,88.5233,41852.0
2018-03-14 13:50:00,107.3,107.52,107.29,107.39,17607.0,88.5398,88.7213,88.5315,88.614,17607.0
2018-03-14 14:00:00,107.41,107.44,107.28,107.35,37189.0,88.6305,88.6553,88.5233,88.581,37189.0
2018-03-14 14:10:00,107.36,107.37,107.15,107.16,10407.0,88.5893,88.5975,88.416,88.4242,10407.0
2018-03-14 14:20:00,107.16,107.23,107.13,107.19,24441.0,88.4242,88.482,88.3995,88.449,24441.0
2018-03-14 14:30:00,107.18,107.29,106.96,106.97,94904.0,88.4407,88.5315,88.2592,88.2675,94904.0
2018-03-14 14:40:00,106.96,107.02,106.81,107.0,30037.0,88.2592,88.3087,88.1354,88.2922,30037.0
2018-03-14 14:50:00,107.0,107.17,106.94,107.08,32180.0,88.2922,88.4325,88.2427,88.3582,32180.0
2018-03-14 15:00:00,107.09,107.11,106.95,106.98,42485.0,88.3665,88.383,88.251,88.2757,42485.0
2018-03-14 15:10:00,106.96,107.1,106.8,106.93,428010.0,88.2592,88.3747,88.1272,88.2345,428010.0
2018-03-14 15:20:00,106.92,106.99,106.8,106.85,31363.0,88.2262,88.284,88.1272,88.1684,31363.0
2018-03-14 15:30:00,106.87,106.94,106.81,106.84,31317.0,88.1849,88.2427,88.1354,88.1602,31317.0
2018-03-14 15:40:00,106.82,106.99,106.75,106.99,33261.0,88.1437,88.284,88.0859,88.284,33261.0
2018-03-14 15:50:00,106.97,106.98,106.88,106.98,28531.0,88.2675,88.2757,88.1932,88.2757,28531.0
2018-03-15 09:30:00,107.18,107.27,107.07,107.07,32625.0,88.4407,88.515,88.35,88.35,32625.0
2018-03-15 09:40:00,107.03,107.09,106.97,106.98,17899.0,88.317,88.3665,88.2675,88.2757,17899.0
2018-03-15 09:50:00,106.97,107.1,106.97,107.04,10364.0,88.2675,88.3747,88.2675,88.3252,10364.0
2018-03-15 10:00:00,107.1,107.22,107.04,107.18,31439.0,88.3747,88.4738,88.3252,88.4407,31439.0
2018-03-15 10:10:00,107.2,107.29,107.14,107.15,17540.0,88.4573,88.5315,88.4077,88.416,17540.0
2018-03-15 10:20:00,107.1,107.2,107.07,107.16,22797.0,88.3747,88.4573,88.35,88.4242,22797.0
2018-03-15 10:30:00,107.18,107.22,107.04,107.07,5324.0,88.4407,88.4738,88.3252,88.35,5324.0
2018-03-15 10:40:00,107.07,107.17,107.01,107.14,19282.0,88.35,88.4325,88.3005,88.4077,19282.0
2018-03-15 10:50:00,107.13,107.17,107.09,107.14,17200.0,88.3995,88.4325,88.3665,88.4077,17200.0
2018-03-15 11:00:00,107.15,107.32,107.15,107.28,5589.0,88.416,88.5563,88.416,88.5233,5589.0
2018-03-15 11:10:00,107.32,107.43,107.26,107.42,10585.0,88.5563,88.647,88.5068,88.6388,10585.0
2018-03-15 11:20:00,107.44,107.52,107.4,107.41,164627.0,88.6553,88.7213,88.6223,88.6305,164627.0
2018-03-15 11:30:00,107.42,107.44,107.35,107.4,7649.0,88.6388,88.6553,88.581,88.6223,7649.0
2018-03-15 11:40:00,107.35,107.35,107.26,107.27,14499.0,88.581,88.581,88.5068,88.515,14499.0
2018-03-15 11:50:00,107.28,107.28,107.1,107.2,13799.0,88.5233,88.5233,88.3747,88.4573,13799.0
2018-03-15 12:00:00,107.22,107.34,107.21,107.31,18066.0,88.4738,88.5728,88.4655,88.548,18066.0
2018-03-15 12:10:00,107.29,107.3,107.18,107.22,19262.0,88.5315,88.5398,88.4407,88.4738,19262.0
2018-03-15 12:20:00,107.22,107.29,107.2,107.23,20646.0,88.4738,88.5315,88.4573,88.482,20646.0
2018-03-15 12:30:00,107.23,107.23,107.13,107.13,6389.0,88.482,88.482,88.3995,88.3995,6389.0
2018-03-15 12:40:00,107.15,107.21,107.11,107.12,16484.0,88.416,88.4655,88.383,88.3912,16484.0
2018-03-15 12:50:00,107.15,107.23,107.14,107.21,2585.0,88.416,88.482,88.4077,88.4655,2585.0
2018-03-15 13:00:00,107.15,107.22,107.15,107.18,8160.0,88.416,88.4738,88.416,88.4407,8160.0
2018-03-15 13:10:00,107.21,107.23,107.06,107.09,3960.0,88.4655,88.482,88.3417,88.3665,3960.0
2018-03-15 13:20:00,107.09,107.18,107.09,107.18,59288.0,88.3665,88.4407,88.3665,88.4407,59288.0
2018-03-15 13:30:00,107.16,107.21,107.11,107.16,14742.0,88.4242,88.4655,88.383,88.4242,14742.0
2018-03-15 13:40:00,107.1,107.13,106.95,106.95,19170.0,88.3747,88.3995,88.251,88.251,19170.0
2018-03-15 13:50:00,107.0,107.03,106.8,106.8,11074.0,88.2922,88.317,88.1272,88.1272,11074.0
2018-03-15 14:00:00,106.79,106.96,106.75,106.95,25284.0,88.1189,88.2592,88.0859,88.251,25284.0
2018-03-15 14:10:00,106.95,107.01,106.85,106.97,8129.0,88.251,88.3005,88.1684,88.2675,8129.0
2018-03-15 14:20:00,106.96,106.98,106.86,106.88,33484.0,88.2592,88.2757,88.1767,88.1932,33484.0
2018-03-15 14:30:00,106.89,106.96,106.87,106.88,29282.0,88.2015,88.2592,88.1849,88.1932,29282.0
2018-03-15 14:40:00,106.88,106.91,106.79,106.8,29183.0,88.1932,88.218,88.1189,88.1272,29183.0
2018-03-15 14:50:00,106.81,106.95,106.79,106.95,7342.0,88.1354,88.251,88.1189,88.251,7342.0
2018-03-15 15:00:00,106.94,107.01,106.9,106.96,12747.0,88.2427,88.3005,88.2097,88.2592,12747.0
2018-03-15 15:10:00,106.95,106.97,106.82,106.88,13190.0,88.251,88.2675,88.1437,88.1932,13190.0
2018-03-15 15:20:00,106.93,107.05,106.91,107.04,26048.0,88.2345,88.3335,88.218,88.3252,26048.0
2018-03-15 15:30:00,107.04,107.08,106.97,106.98,238893.0,88.3252,88.3582,88.2675,88.2757,238893.0
2018-03-15 15:40:00,106.99,107.09,106.98,107.09,32469.0,88.284,88.3665,88.2757,88.3665,32469.0
2018-03-15 15:50:00,107.07,107.07,106.95,106.95,38079.0,88.35,88.35,88.251,88.251,38079.0
2018-03-16 09:30:00,107.07,107.36,107.07,107.3,39977.0,88.35,88.5893,88.35,88.5398,39977.0
2018-03-16 09:40:00,107.26,107.39,107.25,107.37,38868.0,88.5068,88.614,88.4985,88.5975,38868.0
2018-03-16 09:50:00,107.42,107.42,107.26,107.34,27131.0,88.6388,88.6388,88.5068,88.5728,27131.0
2018-03-16 10:00:00,107.35,107.41,107.26,107.33,28948.0,88.581,88.6305,88.5068,88.5645,28948.0
2018-03-16 10:10:00,107.31,107.42,107.28,107.41,27225.0,88.548,88.6388,88.5233,88.6305,27225.0
2018-03-16 10:20:00,107.44,107.5,107.41,107.49,7468.0,88.6553,88.7048,88.6305,88.6965,7468.0
2018-03-16 10:30:00,107.52,107.59,107.51,107.59,6911.0,88.7213,88.7791,88.7131,88.7791,6911.0
2018-03-16 10:40:00,107.55,107.55,107.46,107.51,9808.0,88.7461,88.7461,88.6718,88.7131,9808.0
2018-03-16 10:50:00,107.53,107.58,107.51,107.57,16913.0,88.7296,88.7708,88.7131,88.7626,16913.0
2018-03-16 11:00:00,107.52,107.58,107.48,107.49,8712.0,88.7213,88.7708,88.6883,88.6965,8712.0
2018-03-16 11:10:00,107.49,107.54,107.43,107.54,9699.0,88.6965,88.7378,88.647,88.7378,9699.0
2018-03-16 11:20:00,107.53,107.63,107.51,107.63,21112.0,88.7296,88.8121,88.7131,88.8121,21112.0
2018-03-16 11:30:00,107.64,107.74,107.63,107.66,11768.0,88.8203,88.9028,88.8121,88.8368,11768.0
2018-03-16 11:40:00,107.66,107.67,107.6,107.62,27163.0,88.8368,88.8451,88.7873,88.8038,27163.0
2018-03-16 11:50:00,107.59,107.61,107.49,107.49,10257.0,88.7791,88.7956,88.6965,88.6965,10257.0
2018-03-16 12:00:00,107.49,107.51,107.42,107.45,12254.0,88.6965,88.7131,88.6388,88.6635,12254.0
2018-03-16 12:10:00,107.47,107.52,107.42,107.5,28919.0,88.68,88.7213,88.6388,88.7048,28919.0
2018-03-16 12:20:00,107.48,107.53,107.48,107.53,11719.0,88.6883,88.7296,88.6883,88.7296,11719.0
2018-03-16 12:30:00,107.53,107.56,107.45,107.55,14925.0,88.7296,88.7543,88.6635,88.7461,14925.0
2018-03-16 12:40:00,107.53,107.61,107.51,107.59,16583.0,88.7296,88.7956,88.7131,88.7791,16583.0
2018-03-16 12:50:00,107.55,107.55,107.51,107.54,4924.0,88.7461,88.7461,88.7131,88.7378,4924.0
2018-03-16 13:00:00,107.54,107.56,107.47,107.52,3891.0,88.7378,88.7543,88.68,88.7213,3891.0
2018-03-16 13:10:00,107.49,107.52,107.4,107.41,45909.0,88.6965,88.7213,88.6223,88.6305,45909.0
2018-03-16 13:20:00,107.39,107.43,107.27,107.33,9312.0,88.614,88.647,88.515,88.5645,9312.0
2018-03-16 13:30:00,107.3,107.37,107.3,107.37,25756.0,88.5398,88.5975,88.5398,88.5975,25756.0
2018-03-16 13:40:00,107.37,107.37,107.22,107.23,18973.0,88.5975,88.5975,88.4738,88.482,18973.0
2018-03-16 13:50:00,107.25,107.28,107.22,107.25,5978.0,88.4985,88.5233,88.4738,88.4985,5978.0
2018-03-16 14:00:00,107.28,107.29,107.22,107.24,21817.0,88.5233,88.5315,88.4738,88.4903,21817.0
2018-03-16 14:10:00,107.24,107.24,107.16,107.22,3875.0,88.4903,88.4903,88.4242,88.4738,3875.0
2018-03-16 14:20:00,107.23,107.3,107.22,107.29,25618.0,88.482,88.5398,88.4738,88.5315,25618.0
2018-03-16 14:30:00,107.29,107.35,107.26,107.31,22906.0,88.5315,88.581,88.5068,88.548,22906.0
2018-03-16 14:40:00,107.3,107.34,107.29,107.29,5549.0,88.5398,88.5728,88.5315,88.5315,5549.0
2018-03-16 14:50:00,107.32,107.37,107.29,107.36,7196.0,88.5563,88.5975,88.5315,88.5893,7196.0
2018-03-16 15:00:00,107.34,107.39,107.32,107.36,14629.0,88.5728,88.614,88.5563,88.5893,14629.0
2018-03-16 15:10:00,107.35,107.35,107.27,107.28,9845.0,88.581,88.581,88.515,88.5233,9845.0
2018-03-16 15:20:00,107.29,107.41,107.25,107.4,10696.0,88.5315,88.6305,88.4985,88.6223,10696.0
2018-03-16 15:30:00,107.39,107.48,107.39,107.45,9939.0,88.614,88.6883,88.614,88.6635,9939.0
2018-03-16 15:40:00,107.45,107.51,107.4,107.45,14353.0,88.6635,88.7131,88.6223,88.6635,14353.0
2018-03-16 15:50:00,107.48,107.51,107.21,107.22,64264.0,88.6883,88.7131,88.4655,88.4738,64264.0
2018-03-19 09:30:00,107.03,107.03,106.89,106.89,65442.0,88.317,88.317,88.2015,88.2015,65442.0
2018-03-19 09:40:00,106.9,106.9,106.6,106.65,6843.0,88.2097,88.2097,87.9622,88.0034,6843.0
2018-03-19 09:50:00,106.71,106.76,106.69,106.75,4355.0,88.0529,88.0942,88.0364,88.0859,4355.0
2018-03-19 10:00:00,106.72,106.76,106.65,106.68,16048.0,88.0612,88.0942,88.0034,88.0282,16048.0
2018-03-19 10:10:00,106.63,106.66,106.54,106.6,30667.0,87.9869,88.0117,87.9126,87.9622,30667.0
2018-03-19 10:20:00,106.62,106.66,106.56,106.65,10427.0,87.9787,88.0117,87.9291,88.0034,10427.0
2018-03-19 10:30:00,106.69,106.75,106.65,106.67,21521.0,88.0364,88.0859,88.0034,88.0199,21521.0
2018-03-19 10:40:00,106.69,106.7,106.53,106.53,48788.0,88.0364,88.0447,87.9044,87.9044,48788.0
2018-03-19 10:50:00,106.54,106.54,106.35,106.4,11908.0,87.9126,87.9126,87.7559,87.7971,11908.0
2018-03-19 11:00:00,106.38,106.52,106.33,106.48,12464.0,87.7806,87.8961,87.7394,87.8631,12464.0
2018-03-19 11:10:00,106.5,106.5,106.28,106.31,26954.0,87.8796,87.8796,87.6981,87.7229,26954.0
2018-03-19 11:20:00,106.3,106.41,106.27,106.4,13751.0,87.7146,87.8054,87.6899,87.7971,13751.0
2018-03-19 11:30:00,106.37,106.39,106.3,106.3,7753.0,87.7724,87.7889,87.7146,87.7146,7753.0
2018-03-19 11:40:00,106.25,106.28,106.13,106.22,14093.0,87.6733,87.6981,87.5743,87.6486,14093.0
2018-03-19 11:50:00,106.18,106.24,106.05,106.14,10090.0,87.6156,87.6651,87.5083,87.5826,10090.0
2018-03-19 12:00:00,106.15,106.19,106.09,106.09,23092.0,87.5908,87.6238,87.5413,87.5413,23092.0
2018-03-19 12:10:00,106.09,106.13,105.93,105.97,34985.0,87.5413,87.5743,87.4093,87.4423,34985.0
2018-03-19 12:20:00,105.95,106.06,105.9,106.04,20248.0,87.4258,87.5166,87.3845,87.5001,20248.0
2018-03-19 12:30:00,106.07,106.08,105.94,105.99,21042.0,87.5248,87.5331,87.4175,87.4588,21042.0
2018-03-19 12:40:00,105.95,105.99,105.78,105.81,7033.0,87.4258,87.4588,87.2855,87.3103,7033.0
2018-03-19 12:50:00,105.84,105.97,105.83,105.92,9821.0,87.335,87.4423,87.3268,87.401,9821.0
2018-03-19 13:00:00,105.88,105.93,105.52,105.57,51561.0,87.368,87.4093,87.071,87.1122,51561.0
2018-03-19 13:10:00,105.57,105.66,105.49,105.65,9367.0,87.1122,87.1865,87.0462,87.1783,9367.0
2018-03-19 13:20:00,105.65,105.65,105.41,105.5,36563.0,87.1783,87.1783,86.9802,87.0545,36563.0
2018-03-19 13:30:00,105.55,105.64,105.44,105.64,28780.0,87.0957,87.17,87.005,87.17,28780.0
2018-03-19 13:40:00,105.66,105.82,105.62,105.8,21388.0,87.1865,87.3185,87.1535,87.302,21388.0
2018-03-19 13:50:00,105.8,105.84,105.71,105.83,24007.0,87.302,87.335,87.2278,87.3268,24007.0
2018-03-19 14:00:00,105.81,105.91,105.8,105.86,28875.0,87.3103,87.3928,87.302,87.3515,28875.0
2018-03-19 14:10:00,105.82,105.86,105.75,105.75,10100.0,87.3185,87.3515,87.2608,87.2608,10100.0
2018-03-19 14:20:00,105.7,105.71,105.58,105.7,13917.0,87.2195,87.2278,87.1205,87.2195,13917.0
2018-03-19 14:30:00,105.69,105.69,105.41,105.47,27376.0,87.2113,87.2113,86.9802,87.0297,27376.0
2018-03-19 14:40:00,105.48,105.65,105.36,105.56,18596.0,87.038,87.1783,86.939,87.104,18596.0
2018-03-19 14:50:00,105.51,105.79,105.51,105.72,20558.0,87.0627,87.2938,87.0627,87.236,20558.0
2018-03-19 15:00:00,105.71,105.73,105.54,105.56,47568.0,87.2278,87.2443,87.0875,87.104,47568.0
2018-03-19 15:10:00,105.59,105.88,105.55,105.87,26466.0,87.1287,87.368,87.0957,87.3598,26466.0
2018-03-19 15:20:00,105.91,105.93,105.7,105.75,45282.0,87.3928,87.4093,87.2195,87.2608,45282.0
2018-03-19 15:30:00,105.73,105.86,105.63,105.81,22551.0,87.2443,87.3515,87.1617,87.3103,22551.0
2018-03-19 15:40:00,105.8,105.94,105.73,105.85,28920.0,87.302,87.4175,87.2443,87.3433,28920.0
2018-03-19 15:50:00,105.83,106.12,105.8,106.0,98468.0,87.3268,87.5661,87.302,87.4671,98468.0
2018-03-20 09:30:00,106.17,106.45,106.16,106.16,66814.0,87.6073,87.8384,87.5991,87.5991,66814.0
2018-03-20 09:40:00,106.21,106.37,106.19,106.22,7099.0,87.6403,87.7724,87.6238,87.6486,7099.0
2018-03-20 09:50:00,106.19,106.23,106.09,106.09,31831.0,87.6238,87.6568,87.5413,87.5413,31831.0
2018-03-20 10:00:00,106.1,106.16,106.07,106.11,29471.0,87.5496,87.5991,87.5248,87.5578,29471.0
2018-03-20 10:10:00,106.11,106.11,105.93,105.97,89611.0,87.5578,87.5578,87.4093,87.4423,89611.0
2018-03-20 10:20:00,105.99,106.2,105.98,106.2,13663.0,87.4588,87.6321,87.4506,87.6321,13663.0
2018-03-20 10:30:00,106.28,106.28,106.06,106.13,8542.0,87.6981,87.6981,87.5166,87.5743,8542.0
2018-03-20 10:40:00,106.12,106.13,106.02,106.03,141265.0,87.5661,87.5743,87.4836,87.4918,141265.0
2018-03-20 10:50:00,106.0,106.11,106.0,106.09,11018.0,87.4671,87.5578,87.4671,87.5413,11018.0
2018-03-20 11:00:00,106.15,106.15,106.05,106.09,3269.0,87.5908,87.5908,87.5083,87.5413,3269.0
2018-03-20 11:10:00,106.09,106.12,106.01,106.08,27269.0,87.5413,87.5661,87.4753,87.5331,27269.0
2018-03-20 11:20:00,106.08,106.14,106.08,106.14,7287.0,87.5331,87.5826,87.5331,87.5826,7287.0
2018-03-20 11:30:00,106.15,106.15,106.07,106.12,3934.0,87.5908,87.5908,87.5248,87.5661,3934.0
2018-03-20 11:40:00,106.12,106.12,105.93,105.96,58020.0,87.5661,87.5661,87.4093,87.4341,58020.0
2018-03-20 11:50:00,105.99,106.01,105.88,106.01,8928.0,87.4588,87.4753,87.368,87.4753,8928.0
2018-03-20 12:00:00,106.0,106.06,105.96,106.01,17061.0,87.4671,87.5166,87.4341,87.4753,17061.0
2018-03-20 12:10:00,106.01,106.13,106.0,106.04,6599.0,87.4753,87.5743,87.4671,87.5001,6599.0
2018-03-20 12:20:00,106.03,106.14,106.03,106.07,16049.0,87.4918,87.5826,87.4918,87.5248,16049.0
2018-03-20 12:30:00,106.03,106.08,105.95,105.96,5107.0,87.4918,87.5331,87.4258,87.4341,5107.0
2018-03-20 12:40:00,105.98,106.01,105.92,105.94,4608.0,87.4506,87.4753,87.401,87.4175,4608.0
2018-03-20 12:50:00,105.94,105.98,105.92,105.96,5579.0,87.4175,87.4506,87.401,87.4341,5579.0
2018-03-20 13:00:00,105.96,106.04,105.95,106.0,20955.0,87.4341,87.5001,87.4258,87.4671,20955.0
2018-03-20 13:10:00,106.01,106.02,105.9,105.92,2976.0,87.4753,87.4836,87.3845,87.401,2976.0
2018-03-20 13:20:00,105.9,105.93,105.87,105.9,3505.0,87.3845,87.4093,87.3598,87.3845,3505.0
2018-03-20 13:30:00,105.88,105.93,105.82,105.83,19974.0,87.368,87.4093,87.3185,87.3268,19974.0
2018-03-20 13:40:00,105.82,105.87,105.78,105.84,10306.0,87.3185,87.3598,87.2855,87.335,10306.0
2018-03-20 13:50:00,105.85,105.89,105.81,105.81,12185.0,87.3433,87.3763,87.3103,87.3103,12185.0
2018-03-20 14:00:00,105.8,105.94,105.77,105.87,11549.0,87.302,87.4175,87.2773,87.3598,11549.0
2018-03-20 14:10:00,105.88,105.95,105.85,105.94,6956.0,87.368,87.4258,87.3433,87.4175,6956.0
2018-03-20 14:20:00,105.94,105.97,105.93,105.96,7041.0,87.4175,87.4423,87.4093,87.4341,7041.0
2018-03-20 14:30:00,105.97,106.03,105.96,106.0,32210.0,87.4423,87.4918,87.4341,87.4671,32210.0
2018-03-20 14:40:00,106.01,106.1,105.98,106.08,21751.0,87.4753,87.5496,87.4506,87.5331,21751.0
2018-03-20 14:50:00,106.09,106.15,106.05,106.09,26803.0,87.5413,87.5908,87.5083,87.5413,26803.0
2018-03-20 15:00:00,106.11,106.2,106.1,106.16,9730.0,87.5578,87.6321,87.5496,87.5991,9730.0
2018-03-20 15:10:00,106.19,106.22,106.07,106.07,27725.0,87.6238,87.6486,87.5248,87.5248,27725.0
2018-03-20 15:20:00,106.07,106.13,106.05,106.07,13750.0,87.5248,87.5743,87.5083,87.5248,13750.0
2018-03-20 15:30:00,106.06,106.1,105.93,106.0,28161.0,87.5166,87.5496,87.4093,87.4671,28161.0
2018-03-20 15:40:00,105.99,106.02,105.92,105.98,24639.0,87.4588,87.4836,87.401,87.4506,24639.0
2018-03-20 15:50:00,105.98,105.98,105.9,105.92,42861.0,87.4506,87.4506,87.3845,87.401,42861.0
2018-03-21 09:30:00,105.93,106.06,105.81,106.03,59800.0,87.4093,87.5166,87.3103,87.4918,59800.0
2018-03-21 09:40:00,105.98,105.99,105.84,105.84,14859.0,87.4506,87.4588,87.335,87.335,14859.0
2018-03-21 09:50:00,105.85,105.94,105.81,105.87,43814.0,87.3433,87.4175,87.3103,87.3598,43814.0
2018-03-21 10:00:00,105.83,105.9,105.81,105.9,18334.0,87.3268,87.3845,87.3103,87.3845,18334.0
2018-03-21 10:10:00,105.94,105.94,105.87,105.87,29255.0,87.4175,87.4175,87.3598,87.3598,29255.0
2018-03-21 10:20:00,105.84,105.84,105.77,105.81,30752.0,87.335,87.335,87.2773,87.3103,30752.0
2018-03-21 10:30:00,105.84,105.88,105.74,105.87,27814.0,87.335,87.368,87.2525,87.3598,27814.0
2018-03-21 10:40:00,105.89,106.01,105.88,105.98,6384.0,87.3763,87.4753,87.368,87.4506,6384.0
2018-03-21 10:50:00,105.98,106.03,105.94,105.94,15264.0,87.4506,87.4918,87.4175,87.4175,15264.0
2018-03-21 11:00:00,105.95,105.96,105.9,105.93,15552.0,87.4258,87.4341,87.3845,87.4093,15552.0
2018-03-21 11:10:00,105.92,106.01,105.92,106.0,5098.0,87.401,87.4753,87.401,87.4671,5098.0
2018-03-21 11:20:00,106.01,106.04,106.0,106.03,15322.0,87.4753,87.5001,87.4671,87.4918,15322.0
2018-03-21 11:30:00,106.07,106.2,106.05,106.2,6115.0,87.5248,87.6321,87.5083,87.6321,6115.0
2018-03-21 11:40:00,106.2,106.24,106.19,106.23,14045.0,87.6321,87.6651,87.6238,87.6568,14045.0
2018-03-21 11:50:00,106.22,106.49,106.22,106.4,11683.0,87.6486,87.8714,87.6486,87.7971,11683.0
2018-03-21 12:00:00,106.36,106.4,106.33,106.39,12197.0,87.7641,87.7971,87.7394,87.7889,12197.0
2018-03-21 12:10:00,106.4,106.46,106.38,106.46,4591.0,87.7971,87.8466,87.7806,87.8466,4591.0
2018-03-21 12:20:00,106.45,106.47,106.42,106.42,6876.0,87.8384,87.8549,87.8136,87.8136,6876.0
2018-03-21 12:30:00,106.43,106.44,106.39,106.42,3860.0,87.8219,87.8301,87.7889,87.8136,3860.0
2018-03-21 12:40:00,106.43,106.49,106.41,106.43,15192.0,87.8219,87.8714,87.8054,87.8219,15192.0
2018-03-21 12:50:00,106.42,106.47,106.41,106.45,7140.0,87.8136,87.8549,87.8054,87.8384,7140.0
2018-03-21 13:00:00,106.47,106.47,106.36,106.36,4573.0,87.8549,87.8549,87.7641,87.7641,4573.0
2018-03-21 13:10:00,106.35,106.38,106.29,106.3,11724.0,87.7559,87.7806,87.7064,87.7146,11724.0
2018-03-21 13:20:00,106.3,106.36,106.29,106.33,30202.0,87.7146,87.7641,87.7064,87.7394,30202.0
2018-03-21 13:30:00,106.31,106.39,106.28,106.28,8308.0,87.7229,87.7889,87.6981,87.6981,8308.0
2018-03-21 13:40:00,106.3,106.36,106.26,106.36,7659.0,87.7146,87.7641,87.6816,87.7641,7659.0
2018-03-21 13:50:00,106.36,106.5,106.35,106.47,17691.0,87.7641,87.8796,87.7559,87.8549,17691.0
2018-03-21 14:00:00,106.47,106.84,106.2,106.7,95848.0,87.8549,88.1602,87.6321,88.0447,95848.0
2018-03-21 14:10:00,106.68,106.88,106.61,106.77,63960.0,88.0282,88.1932,87.9704,88.1024,63960.0
2018-03-21 14:20:00,106.83,106.83,106.43,106.5,33974.0,88.1519,88.1519,87.8219,87.8796,33974.0
2018-03-21 14:30:00,106.55,106.59,106.28,106.3,56453.0,87.9209,87.9539,87.6981,87.7146,56453.0
2018-03-21 14:40:00,106.3,106.42,106.11,106.12,35460.0,87.7146,87.8136,87.5578,87.5661,35460.0
2018-03-21 14:50:00,106.11,106.17,105.91,106.16,43306.0,87.5578,87.6073,87.3928,87.5991,43306.0
2018-03-21 15:00:00,106.11,106.38,106.11,106.33,39399.0,87.5578,87.7806,87.5578,87.7394,39399.0
2018-03-21 15:10:00,106.3,106.63,106.28,106.48,50579.0,87.7146,87.9869,87.6981,87.8631,50579.0
2018-03-21 15:20:00,106.49,106.54,106.28,106.3,19568.0,87.8714,87.9126,87.6981,87.7146,19568.0
2018-03-21 15:30:00,106.29,106.46,106.23,106.41,24126.0,87.7064,87.8466,87.6568,87.8054,24126.0
2018-03-21 15:40:00,106.34,106.37,106.2,106.31,24429.0,87.7476,87.7724,87.6321,87.7229,24429.0
2018-03-21 15:50:00,106.27,106.27,105.87,105.87,59473.0,87.6899,87.6899,87.3598,87.3598,59473.0
2018-03-22 09:30:00,104.46,104.53,104.15,104.47,38794.0,86.7025,86.7606,86.4452,86.7108,38794.0
2018-03-22 09:40:00,104.48,104.55,104.39,104.5,45976.0,86.7191,86.7772,86.6444,86.7357,45976.0
2018-03-22 09:50:00,104.51,104.51,104.31,104.31,11726.0,86.744,86.744,86.578,86.578,11726.0
2018-03-22 10:00:00,104.26,104.42,104.24,104.42,14369.0,86.5365,86.6693,86.5199,86.6693,14369.0
2018-03-22 10:10:00,104.39,104.74,104.33,104.64,39577.0,86.6444,86.9349,86.5946,86.8519,39577.0
2018-03-22 10:20:00,104.63,104.63,104.46,104.47,13296.0,86.8436,86.8436,86.7025,86.7108,13296.0
2018-03-22 10:30:00,104.48,104.48,104.26,104.37,8941.0,86.7191,86.7191,86.5365,86.6278,8941.0
2018-03-22 10:40:00,104.35,104.35,103.97,104.08,23992.0,86.6112,86.6112,86.2958,86.3871,23992.0
2018-03-22 10:50:00,104.02,104.04,103.84,103.93,22072.0,86.3373,86.3539,86.1879,86.2626,22072.0
2018-03-22 11:00:00,104.02,104.09,103.95,103.99,21690.0,86.3373,86.3954,86.2792,86.3124,21690.0
2018-03-22 11:10:00,104.02,104.05,103.9,103.97,5677.0,86.3373,86.3622,86.2377,86.2958,5677.0
2018-03-22 11:20:00,103.98,103.98,103.75,103.82,26171.0,86.3041,86.3041,86.1132,86.1713,26171.0
2018-03-22 11:30:00,103.83,103.93,103.63,103.65,54433.0,86.1796,86.2626,86.0136,86.0302,54433.0
2018-03-22 11:40:00,103.65,103.74,103.52,103.69,9779.0,86.0302,86.1049,85.9223,86.0634,9779.0
2018-03-22 11:50:00,103.7,103.85,103.63,103.63,28847.0,86.0717,86.1962,86.0136,86.0136,28847.0
2018-03-22 12:00:00,103.64,103.83,103.52,103.72,32664.0,86.0219,86.1796,85.9223,86.0883,32664.0
2018-03-22 12:10:00,103.8,104.08,103.66,103.97,44078.0,86.1547,86.3871,86.0385,86.2958,44078.0
2018-03-22 12:20:00,104.0,104.29,103.96,104.25,57729.0,86.3207,86.5614,86.2875,86.5282,57729.0
2018-03-22 12:30:00,104.25,104.4,104.15,104.28,21869.0,86.5282,86.6527,86.4452,86.5531,21869.0
2018-03-22 12:40:00,104.22,104.22,104.01,104.09,10155.0,86.5033,86.5033,86.329,86.3954,10155.0
2018-03-22 12:50:00,104.11,104.22,104.02,104.02,6470.0,86.412,86.5033,86.3373,86.3373,6470.0
2018-03-22 13:00:00,104.04,104.04,103.8,103.88,237632.0,86.3539,86.3539,86.1547,86.2211,237632.0
2018-03-22 13:10:00,103.91,104.05,103.84,103.98,14158.0,86.246,86.3622,86.1879,86.3041,14158.0
2018-03-22 13:20:00,103.97,104.39,103.96,104.35,22948.0,86.2958,86.6444,86.2875,86.6112,22948.0
2018-03-22 13:30:00,104.4,104.47,104.29,104.39,44240.0,86.6527,86.7108,86.5614,86.6444,44240.0
2018-03-22 13:40:00,104.4,104.48,104.33,104.35,19780.0,86.6527,86.7191,86.5946,86.6112,19780.0
2018-03-22 13:50:00,104.34,104.35,104.25,104.33,16769.0,86.6029,86.6112,86.5282,86.5946,16769.0
2018-03-22 14:00:00,104.32,104.39,104.12,104.13,74417.0,86.5863,86.6444,86.4203,86.4286,74417.0
2018-03-22 14:10:00,104.03,104.16,104.03,104.09,51568.0,86.3456,86.4535,86.3456,86.3954,51568.0
2018-03-22 14:20:00,104.1,104.1,103.76,103.77,13513.0,86.4037,86.4037,86.1215,86.1298,13513.0
2018-03-22 14:30:00,103.74,103.83,103.66,103.82,38502.0,86.1049,86.1796,86.0385,86.1713,38502.0
2018-03-22 14:40:00,103.83,103.91,103.74,103.81,15484.0,86.1796,86.246,86.1049,86.163,15484.0
2018-03-22 14:50:00,103.81,103.83,103.47,103.56,24665.0,86.163,86.1796,85.8808,85.9555,24665.0
2018-03-22 15:00:00,103.52,103.74,103.46,103.46,60398.0,85.9223,86.1049,85.8725,85.8725,60398.0
2018-03-22 15:10:00,103.47,103.54,103.16,103.25,65987.0,85.8808,85.9389,85.6235,85.6982,65987.0
2018-03-22 15:20:00,103.24,103.5,103.23,103.25,60454.0,85.6899,85.9057,85.6816,85.6982,60454.0
2018-03-22 15:30:00,103.23,103.26,103.03,103.06,56648.0,85.6816,85.7065,85.5156,85.5405,56648.0
2018-03-22 15:40:00,103.02,103.06,102.53,102.76,110777.0,85.5073,85.5405,85.1006,85.2915,110777.0
2018-03-22 15:50:00,102.75,102.93,102.62,102.68,144651.0,85.2832,85.4326,85.1753,85.2251,144651.0
2018-03-23 09:30:00,102.89,103.19,102.84,102.92,77190.0,85.3994,85.6484,85.3579,85.4243,77190.0
2018-03-23 09:40:00,102.89,102.89,102.62,102.68,42369.0,85.3994,85.3994,85.1753,85.2251,42369.0
2018-03-23 09:50:00,102.69,102.91,102.66,102.78,42141.0,85.2334,85.416,85.2085,85.3081,42141.0
2018-03-23 10:00:00,102.82,103.03,102.77,102.86,210737.0,85.3413,85.5156,85.2998,85.3745,210737.0
2018-03-23 10:10:00,102.83,103.02,102.75,102.77,51463.0,85.3496,85.5073,85.2832,85.2998,51463.0
2018-03-23 10:20:00,102.71,102.92,102.62,102.88,62378.0,85.25,85.4243,85.1753,85.3911,62378.0
2018-03-23 10:30:00,102.89,102.97,102.79,102.8,15675.0,85.3994,85.4658,85.3164,85.3247,15675.0
2018-03-23 10:40:00,102.78,102.99,102.78,102.85,18568.0,85.3081,85.4824,85.3081,85.3662,18568.0
2018-03-23 10:50:00,102.83,102.96,102.76,102.95,5462.0,85.3496,85.4575,85.2915,85.4492,5462.0
2018-03-23 11:00:00,103.02,103.03,102.8,102.81,17875.0,85.5073,85.5156,85.3247,85.333,17875.0
2018-03-23 11:10:00,102.81,102.81,102.7,102.8,20561.0,85.333,85.333,85.2417,85.3247,20561.0
2018-03-23 11:20:00,102.78,102.81,102.61,102.62,23676.0,85.3081,85.333,85.167,85.1753,23676.0
2018-03-23 11:30:00,102.63,102.71,102.42,102.43,30508.0,85.1836,85.25,85.0093,85.0176,30508.0
2018-03-23 11:40:00,102.42,102.45,102.14,102.14,23040.0,85.0093,85.0342,84.7769,84.7769,23040.0
2018-03-23 11:50:00,102.13,102.14,101.94,101.95,69206.0,84.7686,84.7769,84.6109,84.6192,69206.0
2018-03-23 12:00:00,101.98,102.3,101.98,102.22,27577.0,84.6441,84.9097,84.6441,84.8433,27577.0
2018-03-23 12:10:00,102.25,102.25,102.07,102.08,15448.0,84.8682,84.8682,84.7188,84.7271,15448.0
2018-03-23 12:20:00,102.05,102.46,102.05,102.44,28131.0,84.7022,85.0425,84.7022,85.0259,28131.0
2018-03-23 12:30:00,102.43,102.43,102.15,102.15,32393.0,85.0176,85.0176,84.7852,84.7852,32393.0
2018-03-23 12:40:00,102.18,102.2,102.06,102.15,23180.0,84.8101,84.8267,84.7105,84.7852,23180.0
2018-03-23 12:50:00,102.19,102.24,102.06,102.07,15784.0,84.8184,84.8599,84.7105,84.7188,15784.0
2018-03-23 13:00:00,102.08,102.38,102.01,102.38,24585.0,84.7271,84.9761,84.669,84.9761,24585.0
2018-03-23 13:10:00,102.39,102.45,102.32,102.38,23075.0,84.9844,85.0342,84.9263,84.9761,23075.0
2018-03-23 13:20:00,102.37,102.59,102.35,102.54,32633.0,84.9678,85.1504,84.9512,85.1089,32633.0
2018-03-23 13:30:00,102.56,102.67,102.39,102.39,47268.0,85.1255,85.2168,84.9844,84.9844,47268.0
2018-03-23 13:40:00,102.41,102.57,102.37,102.57,13484.0,85.001,85.1338,84.9678,85.1338,13484.0
2018-03-23 13:50:00,102.57,102.8,102.56,102.73,22040.0,85.1338,85.3247,85.1255,85.2666,22040.0
2018-03-23 14:00:00,102.78,102.83,102.53,102.55,31896.0,85.3081,85.3496,85.1006,85.1172,31896.0
2018-03-23 14:10:00,102.55,102.55,102.24,102.28,48970.0,85.1172,85.1172,84.8599,84.8931,48970.0
2018-03-23 14:20:00,102.27,102.32,102.1,102.21,39880.0,84.8848,84.9263,84.7437,84.835,39880.0
2018-03-23 14:30:00,102.21,102.26,102.05,102.12,31876.0,84.835,84.8765,84.7022,84.7603,31876.0
2018-03-23 14:40:00,102.12,102.24,101.82,101.83,129419.0,84.7603,84.8599,84.5113,84.5196,129419.0
2018-03-23 14:50:00,101.84,101.84,101.27,101.33,116365.0,84.5279,84.5279,84.0548,84.1046,116365.0
2018-03-23 15:00:00,101.4,101.41,101.04,101.05,76328.0,84.1627,84.171,83.8639,83.8722,76328.0
2018-03-23 15:10:00,101.06,101.46,101.01,101.33,64020.0,83.8805,84.2125,83.839,84.1046,64020.0
2018-03-23 15:20:00,101.31,101.33,100.99,101.17,70526.0,84.088,84.1046,83.8224,83.9718,70526.0
2018-03-23 15:30:00,101.14,101.16,100.82,100.99,115909.0,83.9469,83.9635,83.6813,83.8224,115909.0
2018-03-23 15:40:00,100.99,101.09,100.67,100.73,126593.0,83.8224,83.9054,83.5567,83.6066,126593.0
2018-03-23 15:50:00,100.73,100.73,100.37,100.48,91916.0,83.6066,83.6066,83.3077,83.399,91916.0
2018-03-26 09:30:00,102.09,102.36,101.77,102.35,75691.0,84.7354,84.9595,84.4698,84.9512,75691.0
2018-03-26 09:40:00,102.39,102.57,102.12,102.42,40003.0,84.9844,85.1338,84.7603,85.0093,40003.0
2018-03-26 09:50:00,102.39,102.47,102.31,102.36,48929.0,84.9844,85.0508,84.918,84.9595,48929.0
2018-03-26 10:00:00,102.35,102.43,102.25,102.33,29971.0,84.9512,85.0176,84.8682,84.9346,29971.0
2018-03-26 10:10:00,102.34,102.35,102.22,102.28,41645.0,84.9429,84.9512,84.8433,84.8931,41645.0
2018-03-26 10:20:00,102.25,102.28,101.96,101.97,92611.0,84.8682,84.8931,84.6275,84.6358,92611.0
2018-03-26 10:30:00,101.98,102.03,101.85,102.02,37040.0,84.6441,84.6856,84.5362,84.6773,37040.0
2018-03-26 10:40:00,102.01,102.07,101.76,101.92,41440.0,84.669,84.7188,84.4615,84.5943,41440.0
2018-03-26 10:50:00,101.95,102.06,101.87,101.89,18471.0,84.6192,84.7105,84.5528,84.5694,18471.0
2018-03-26 11:00:00,101.9,102.02,101.7,101.72,35637.0,84.5777,84.6773,84.4117,84.4283,35637.0
2018-03-26 11:10:00,101.7,101.81,101.42,101.44,24580.0,84.4117,84.503,84.1793,84.1959,24580.0
2018-03-26 11:20:00,101.43,101.72,101.36,101.63,45759.0,84.1876,84.4283,84.1295,84.3536,45759.0
2018-03-26 11:30:00,101.59,101.71,101.5,101.69,35703.0,84.3204,84.42,84.2457,84.4034,35703.0
2018-03-26 11:40:00,101.74,101.84,101.72,101.74,128402.0,84.4449,84.5279,84.4283,84.4449,128402.0
2018-03-26 11:50:00,101.76,101.96,101.74,101.83,27102.0,84.4615,84.6275,84.4449,84.5196,27102.0
2018-03-26 12:00:00,101.83,101.93,101.7,101.92,36583.0,84.5196,84.6026,84.4117,84.5943,36583.0
2018-03-26 12:10:00,101.91,102.1,101.91,102.03,25343.0,84.586,84.7437,84.586,84.6856,25343.0
2018-03-26 12:20:00,102.09,102.22,102.05,102.13,19690.0,84.7354,84.8433,84.7022,84.7686,19690.0
2018-03-26 12:30:00,102.17,102.34,102.13,102.16,24619.0,84.8018,84.9429,84.7686,84.7935,24619.0
2018-03-26 12:40:00,102.15,102.22,102.03,102.04,18338.0,84.7852,84.8433,84.6856,84.6939,18338.0
2018-03-26 12:50:00,102.02,102.1,101.97,102.04,25849.0,84.6773,84.7437,84.6358,84.6939,25849.0
2018-03-26 13:00:00,102.03,102.3,102.03,102.23,19699.0,84.6856,84.9097,84.6856,84.8516,19699.0
2018-03-26 13:10:00,102.21,102.46,102.2,102.39,25487.0,84.835,85.0425,84.8267,84.9844,25487.0
2018-03-26 13:20:00,102.43,102.43,102.17,102.18,31545.0,85.0176,85.0176,84.8018,84.8101,31545.0
2018-03-26 13:30:00,102.19,102.2,102.02,102.19,30574.0,84.8184,84.8267,84.6773,84.8184,30574.0
2018-03-26 13:40:00,102.21,102.28,102.14,102.24,23215.0,84.835,84.8931,84.7769,84.8599,23215.0
2018-03-26 13:50:00,102.23,102.25,102.08,102.22,156000.0,84.8516,84.8682,84.7271,84.8433,156000.0
2018-03-26 14:00:00,102.25,102.5,102.22,102.46,48111.0,84.8682,85.0757,84.8433,85.0425,48111.0
2018-03-26 14:10:00,102.5,102.68,102.49,102.67,55164.0,85.0757,85.2251,85.0674,85.2168,55164.0
2018-03-26 14:20:00,102.68,102.77,102.56,102.68,54538.0,85.2251,85.2998,85.1255,85.2251,54538.0
2018-03-26 14:30:00,102.76,102.78,102.67,102.71,33735.0,85.2915,85.3081,85.2168,85.25,33735.0
2018-03-26 14:40:00,102.72,102.77,102.6,102.62,26807.0,85.2583,85.2998,85.1587,85.1753,26807.0
2018-03-26 14:50:00,102.69,102.9,102.67,102.76,70803.0,85.2334,85.4077,85.2168,85.2915,70803.0
2018-03-26 15:00:00,102.75,102.99,102.75,102.99,61971.0,85.2832,85.4824,85.2832,85.4824,61971.0
2018-03-26 15:10:00,103.01,103.13,102.95,103.12,63927.0,85.499,85.5986,85.4492,85.5903,63927.0
2018-03-26 15:20:00,103.12,103.15,103.02,103.14,55581.0,85.5903,85.6152,85.5073,85.6069,55581.0
2018-03-26 15:30:00,103.15,103.24,103.03,103.13,53355.0,85.6152,85.6899,85.5156,85.5986,53355.0
2018-03-26 15:40:00,103.14,103.35,103.07,103.35,46794.0,85.6069,85.7812,85.5488,85.7812,46794.0
2018-03-26 15:50:00,103.36,103.36,103.18,103.23,75408.0,85.7895,85.7895,85.6401,85.6816,75408.0
2018-03-27 09:30:00,103.66,103.69,103.35,103.43,100160.0,86.0385,86.0634,85.7812,85.8476,100160.0
2018-03-27 09:40:00,103.38,103.41,103.17,103.18,7161.0,85.8061,85.831,85.6318,85.6401,7161.0
2018-03-27 09:50:00,103.16,103.41,103.16,103.41,316845.0,85.6235,85.831,85.6235,85.831,316845.0
2018-03-27 10:00:00,103.47,103.61,103.38,103.51,111434.0,85.8808,85.997,85.8061,85.914,111434.0
2018-03-27 10:10:00,103.44,103.44,103.13,103.2,44227.0,85.8559,85.8559,85.5986,85.6567,44227.0
2018-03-27 10:20:00,103.2,103.31,103.17,103.28,36995.0,85.6567,85.748,85.6318,85.7231,36995.0
2018-03-27 10:30:00,103.26,103.28,103.03,103.21,61170.0,85.7065,85.7231,85.5156,85.665,61170.0
2018-03-27 10:40:00,103.21,103.46,103.18,103.4,96632.0,85.665,85.8725,85.6401,85.8227,96632.0
2018-03-27 10:50:00,103.4,103.51,103.32,103.35,56190.0,85.8227,85.914,85.7563,85.7812,56190.0
2018-03-27 11:00:00,103.35,103.35,103.15,103.33,50470.0,85.7812,85.7812,85.6152,85.7646,50470.0
2018-03-27 11:10:00,103.31,103.42,103.24,103.4,27988.0,85.748,85.8393,85.6899,85.8227,27988.0
2018-03-27 11:20:00,103.37,103.45,103.32,103.41,11230.0,85.7978,85.8642,85.7563,85.831,11230.0
2018-03-27 11:30:00,103.48,103.65,103.46,103.62,41171.0,85.8891,86.0302,85.8725,86.0053,41171.0
2018-03-27 11:40:00,103.64,103.95,103.64,103.9,22206.0,86.0219,86.2792,86.0219,86.2377,22206.0
2018-03-27 11:50:00,103.92,103.94,103.82,103.93,17287.0,86.2543,86.2709,86.1713,86.2626,17287.0
2018-03-27 12:00:00,103.92,104.02,103.83,103.83,10110.0,86.2543,86.3373,86.1796,86.1796,10110.0
2018-03-27 12:10:00,103.86,103.96,103.86,103.96,18279.0,86.2045,86.2875,86.2045,86.2875,18279.0
2018-03-27 12:20:00,103.95,103.95,103.78,103.82,21383.0,86.2792,86.2792,86.1381,86.1713,21383.0
2018-03-27 12:30:00,103.8,103.8,103.61,103.68,19816.0,86.1547,86.1547,85.997,86.0551,19816.0
2018-03-27 12:40:00,103.69,103.85,103.67,103.8,19735.0,86.0634,86.1962,86.0468,86.1547,19735.0
2018-03-27 12:50:00,103.78,103.82,103.64,103.71,8422.0,86.1381,86.1713,86.0219,86.08,8422.0
2018-03-27 13:00:00,103.83,103.96,103.82,103.93,27843.0,86.1796,86.2875,86.1713,86.2626,27843.0
2018-03-27 13:10:00,103.89,104.03,103.85,103.92,16471.0,86.2294,86.3456,86.1962,86.2543,16471.0
2018-03-27 13:20:00,103.92,103.93,103.72,103.72,15869.0,86.2543,86.2626,86.0883,86.0883,15869.0
2018-03-27 13:30:00,103.73,103.8,103.53,103.57,34966.0,86.0966,86.1547,85.9306,85.9638,34966.0
2018-03-27 13:40:00,103.58,103.63,103.42,103.42,8128.0,85.9721,86.0136,85.8393,85.8393,8128.0
2018-03-27 13:50:00,103.3,103.5,103.21,103.47,34870.0,85.7397,85.9057,85.665,85.8808,34870.0
2018-03-27 14:00:00,103.45,103.46,103.26,103.31,28477.0,85.8642,85.8725,85.7065,85.748,28477.0
2018-03-27 14:10:00,103.3,103.61,103.3,103.61,345292.0,85.7397,85.997,85.7397,85.997,345292.0
2018-03-27 14:20:00,103.58,103.6,103.2,103.21,25452.0,85.9721,85.9887,85.6567,85.665,25452.0
2018-03-27 14:30:00,103.22,103.44,103.18,103.42,28179.0,85.6733,85.8559,85.6401,85.8393,28179.0
2018-03-27 14:40:00,103.43,103.5,103.07,103.07,76654.0,85.8476,85.9057,85.5488,85.5488,76654.0
2018-03-27 14:50:00,103.13,103.18,102.87,102.9,69896.0,85.5986,85.6401,85.3828,85.4077,69896.0
2018-03-27 15:00:00,102.87,102.91,102.18,102.47,102115.0,85.3828,85.416,84.8101,85.0508,102115.0
2018-03-27 15:10:00,102.51,102.68,102.34,102.52,44450.0,85.084,85.2251,84.9429,85.0923,44450.0
2018-03-27 15:20:00,102.49,102.51,102.0,102.06,63544.0,85.0674,85.084,84.6607,84.7105,63544.0
2018-03-27 15:30:00,102.07,102.07,101.5,101.96,71954.0,84.7188,84.7188,84.2457,84.6275,71954.0
2018-03-27 15:40:00,101.99,102.01,101.38,101.52,76674.0,84.6524,84.669,84.1461,84.2623,76674.0
2018-03-27 15:50:00,101.49,102.03,101.49,101.95,145369.0,84.2374,84.6856,84.2374,84.6192,145369.0
2018-03-28 09:30:00,102.24,102.52,102.04,102.05,54855.0,84.8599,85.0923,84.6939,84.7022,54855.0
2018-03-28 09:40:00,102.03,102.4,101.98,102.4,18244.0,84.6856,84.9927,84.6441,84.9927,18244.0
2018-03-28 09:50:00,102.39,102.49,102.22,102.39,12765.0,84.9844,85.0674,84.8433,84.9844,12765.0
2018-03-28 10:00:00,102.48,102.6,102.33,102.44,83026.0,85.0591,85.1587,84.9346,85.0259,83026.0
2018-03-28 10:10:00,102.35,102.35,102.0,102.06,19495.0,84.9512,84.9512,84.6607,84.7105,19495.0
2018-03-28 10:20:00,102.13,102.2,101.97,102.19,20760.0,84.7686,84.8267,84.6358,84.8184,20760.0
2018-03-28 10:30:00,102.23,102.27,102.0,102.06,14015.0,84.8516,84.8848,84.6607,84.7105,14015.0
2018-03-28 10:40:00,102.05,102.05,101.58,101.62,40081.0,84.7022,84.7022,84.3121,84.3453,40081.0
2018-03-28 10:50:00,101.69,101.9,101.59,101.83,33531.0,84.4034,84.5777,84.3204,84.5196,33531.0
2018-03-28 11:00:00,101.9,102.29,101.9,102.29,25618.0,84.5777,84.9014,84.5777,84.9014,25618.0
2018-03-28 11:10:00,102.26,102.32,101.93,102.15,15736.0,84.8765,84.9263,84.6026,84.7852,15736.0
2018-03-28 11:20:00,102.09,102.1,101.88,102.02,14536.0,84.7354,84.7437,84.5611,84.6773,14536.0
2018-03-28 11:30:00,101.93,102.16,101.75,102.04,30397.0,84.6026,84.7935,84.4532,84.6939,30397.0
2018-03-28 11:40:00,102.07,102.27,102.02,102.16,32741.0,84.7188,84.8848,84.6773,84.7935,32741.0
2018-03-28 11:50:00,102.22,102.38,102.08,102.12,49645.0,84.8433,84.9761,84.7271,84.7603,49645.0
2018-03-28 12:00:00,102.16,102.27,102.05,102.23,759020.0,84.7935,84.8848,84.7022,84.8516,759020.0
2018-03-28 12:10:00,102.33,102.8,102.33,102.78,37956.0,84.9346,85.3247,84.9346,85.3081,37956.0
2018-03-28 12:20:00,102.87,102.89,102.47,102.51,39115.0,85.3828,85.3994,85.0508,85.084,39115.0
2018-03-28 12:30:00,102.49,102.52,102.36,102.44,25702.0,85.0674,85.0923,84.9595,85.0259,25702.0
2018-03-28 12:40:00,102.52,102.68,102.35,102.43,26570.0,85.0923,85.2251,84.9512,85.0176,26570.0
2018-03-28 12:50:00,102.39,102.43,102.11,102.11,30472.0,84.9844,85.0176,84.752,84.752,30472.0
2018-03-28 13:00:00,102.08,102.23,101.87,102.2,60825.0,84.7271,84.8516,84.5528,84.8267,60825.0
2018-03-28 13:10:00,102.23,102.27,102.03,102.07,74165.0,84.8516,84.8848,84.6856,84.7188,74165.0
2018-03-28 13:20:00,102.09,102.43,102.09,102.33,22272.0,84.7354,85.0176,84.7354,84.9346,22272.0
2018-03-28 13:30:00,102.37,102.38,102.12,102.29,36093.0,84.9678,84.9761,84.7603,84.9014,36093.0
2018-03-28 13:40:00,102.23,102.58,102.16,102.52,41187.0,84.8516,85.1421,84.7935,85.0923,41187.0
2018-03-28 13:50:00,102.5,102.51,102.31,102.35,87302.0,85.0757,85.084,84.918,84.9512,87302.0
2018-03-28 14:00:00,102.41,102.48,102.13,102.17,35797.0,85.001,85.0591,84.7686,84.8018,35797.0
2018-03-28 14:10:00,102.14,102.39,102.05,102.34,21898.0,84.7769,84.9844,84.7022,84.9429,21898.0
2018-03-28 14:20:00,102.35,102.47,102.13,102.14,26147.0,84.9512,85.0508,84.7686,84.7769,26147.0
2018-03-28 14:30:00,102.07,102.35,102.06,102.33,30192.0,84.7188,84.9512,84.7105,84.9346,30192.0
2018-03-28 14:40:00,102.41,102.51,102.15,102.24,38140.0,85.001,85.084,84.7852,84.8599,38140.0
2018-03-28 14:50:00,102.24,102.32,102.11,102.14,9477.0,84.8599,84.9263,84.752,84.7769,9477.0
2018-03-28 15:00:00,102.11,102.16,101.7,101.7,35468.0,84.752,84.7935,84.4117,84.4117,35468.0
2018-03-28 15:10:00,101.68,102.09,101.67,101.98,60006.0,84.3951,84.7354,84.3868,84.6441,60006.0
2018-03-28 15:20:00,101.97,102.15,101.85,102.11,37545.0,84.6358,84.7852,84.5362,84.752,37545.0
2018-03-28 15:30:00,102.09,102.44,102.0,102.4,64660.0,84.7354,85.0259,84.6607,84.9927,64660.0
2018-03-28 15:40:00,102.38,102.42,102.09,102.21,72291.0,84.9761,85.0093,84.7354,84.835,72291.0
2018-03-28 15:50:00,102.25,102.27,101.91,101.93,81262.0,84.8682,84.8848,84.586,84.6026,81262.0
2018-03-29 09:30:00,102.49,102.7,102.49,102.6,63182.0,85.0674,85.2417,85.0674,85.1587,63182.0
2018-03-29 09:40:00,102.64,102.64,102.37,102.39,39328.0,85.1919,85.1919,84.9678,84.9844,39328.0
2018-03-29 09:50:00,102.37,102.43,102.25,102.31,23873.0,84.9678,85.0176,84.8682,84.918,23873.0
2018-03-29 10:00:00,102.33,102.4,102.2,102.22,26696.0,84.9346,84.9927,84.8267,84.8433,26696.0
2018-03-29 10:10:00,102.23,102.4,102.23,102.38,43234.0,84.8516,84.9927,84.8516,84.9761,43234.0
2018-03-29 10:20:00,102.38,102.49,102.32,102.42,72090.0,84.9761,85.0674,84.9263,85.0093,72090.0
2018-03-29 10:30:00,102.43,102.45,102.35,102.42,33979.0,85.0176,85.0342,84.9512,85.0093,33979.0
2018-03-29 10:40:00,102.43,102.68,102.4,102.64,17505.0,85.0176,85.2251,84.9927,85.1919,17505.0
2018-03-29 10:50:00,102.63,102.85,102.61,102.85,23993.0,85.1836,85.3662,85.167,85.3662,23993.0
2018-03-29 11:00:00,102.86,103.14,102.86,103.12,30474.0,85.3745,85.6069,85.3745,85.5903,30474.0
2018-03-29 11:10:00,103.08,103.13,102.86,102.87,34998.0,85.5571,85.5986,85.3745,85.3828,34998.0
2018-03-29 11:20:00,102.84,102.85,102.73,102.79,8647.0,85.3579,85.3662,85.2666,85.3164,8647.0
2018-03-29 11:30:00,102.79,102.79,102.65,102.7,11573.0,85.3164,85.3164,85.2002,85.2417,11573.0
2018-03-29 11:40:00,102.71,102.89,102.71,102.89,10386.0,85.25,85.3994,85.25,85.3994,10386.0
2018-03-29 11:50:00,102.91,102.93,102.83,102.93,23107.0,85.416,85.4326,85.3496,85.4326,23107.0
2018-03-29 12:00:00,102.94,102.96,102.67,102.68,8599.0,85.4409,85.4575,85.2168,85.2251,8599.0
2018-03-29 12:10:00,102.66,102.8,102.64,102.77,23576.0,85.2085,85.3247,85.1919,85.2998,23576.0
2018-03-29 12:20:00,102.78,102.84,102.72,102.84,25303.0,85.3081,85.3579,85.2583,85.3579,25303.0
2018-03-29 12:30:00,102.85,102.86,102.75,102.8,12523.0,85.3662,85.3745,85.2832,85.3247,12523.0
2018-03-29 12:40:00,102.8,102.81,102.73,102.76,11563.0,85.3247,85.333,85.2666,85.2915,11563.0
2018-03-29 12:50:00,102.77,102.91,102.77,102.84,7041.0,85.2998,85.416,85.2998,85.3579,7041.0
2018-03-29 13:00:00,102.85,102.91,102.68,102.71,24998.0,85.3662,85.416,85.2251,85.25,24998.0
2018-03-29 13:10:00,102.71,102.84,102.68,102.83,8915.0,85.25,85.3579,85.2251,85.3496,8915.0
2018-03-29 13:20:00,102.82,102.87,102.79,102.84,54351.0,85.3413,85.3828,85.3164,85.3579,54351.0
2018-03-29 13:30:00,102.89,102.94,102.84,102.92,10641.0,85.3994,85.4409,85.3579,85.4243,10641.0
2018-03-29 13:40:00,102.88,103.03,102.88,103.03,26504.0,85.3911,85.5156,85.3911,85.5156,26504.0
2018-03-29 13:50:00,103.05,103.15,103.02,103.05,13000.0,85.5322,85.6152,85.5073,85.5322,13000.0
2018-03-29 14:00:00,103.04,103.13,102.95,103.13,22510.0,85.5239,85.5986,85.4492,85.5986,22510.0
2018-03-29 14:10:00,103.17,103.31,103.14,103.19,16321.0,85.6318,85.748,85.6069,85.6484,16321.0
2018-03-29 14:20:00,103.21,103.25,103.05,103.18,48127.0,85.665,85.6982,85.5322,85.6401,48127.0
2018-03-29 14:30:00,103.23,103.3,103.14,103.23,49070.0,85.6816,85.7397,85.6069,85.6816,49070.0
2018-03-29 14:40:00,103.25,103.48,103.21,103.48,39910.0,85.6982,85.8891,85.665,85.8891,39910.0
2018-03-29 14:50:00,103.48,103.52,103.37,103.38,34806.0,85.8891,85.9223,85.7978,85.8061,34806.0
2018-03-29 15:00:00,103.37,103.64,103.31,103.59,40389.0,85.7978,86.0219,85.748,85.9804,40389.0
2018-03-29 15:10:00,103.61,103.7,103.49,103.52,53920.0,85.997,86.0717,85.8974,85.9223,53920.0
2018-03-29 15:20:00,103.51,103.51,103.23,103.34,46034.0,85.914,85.914,85.6816,85.7729,46034.0
2018-03-29 15:30:00,103.35,103.35,103.06,103.27,86757.0,85.7812,85.7812,85.5405,85.7148,86757.0
2018-03-29 15:40:00,103.27,103.53,103.21,103.51,69883.0,85.7148,85.9306,85.665,85.914,69883.0
2018-03-29 15:50:00,103.53,103.56,103.17,103.17,90700.0,85.9306,85.9555,85.6318,85.6318,90700.0
2018-04-02 09:30:00,102.87,103.08,102.83,103.03,25152.0,85.3828,85.5571,85.3496,85.5156,25152.0
2018-04-02 09:40:00,103.02,103.05,102.78,102.79,26045.0,85.5073,85.5322,85.3081,85.3164,26045.0
2018-04-02 09:50:00,102.73,102.79,102.67,102.78,20606.0,85.2666,85.3164,85.2168,85.3081,20606.0
2018-04-02 10:00:00,102.76,102.76,102.41,102.47,34297.0,85.2915,85.2915,85.001,85.0508,34297.0
2018-04-02 10:10:00,102.51,102.55,102.32,102.41,74821.0,85.084,85.1172,84.9263,85.001,74821.0
2018-04-02 10:20:00,102.45,102.52,102.27,102.33,49023.0,85.0342,85.0923,84.8848,84.9346,49023.0
2018-04-02 10:30:00,102.31,102.31,102.02,102.13,30120.0,84.918,84.918,84.6773,84.7686,30120.0
2018-04-02 10:40:00,102.19,102.21,102.06,102.12,14481.0,84.8184,84.835,84.7105,84.7603,14481.0
2018-04-02 10:50:00,102.1,102.12,101.82,101.82,48724.0,84.7437,84.7603,84.5113,84.5113,48724.0
2018-04-02 11:00:00,101.78,101.78,101.48,101.56,35031.0,84.4781,84.4781,84.2291,84.2955,35031.0
2018-04-02 11:10:00,101.62,101.62,101.45,101.55,19927.0,84.3453,84.3453,84.2042,84.2872,19927.0
2018-04-02 11:20:00,101.61,101.68,101.5,101.68,20446.0,84.337,84.3951,84.2457,84.3951,20446.0
2018-04-02 11:30:00,101.68,101.68,100.87,100.97,131669.0,84.3951,84.3951,83.7228,83.8058,131669.0
2018-04-02 11:40:00,100.91,101.18,100.73,101.1,50732.0,83.756,83.9801,83.6066,83.9137,50732.0
2018-04-02 11:50:00,101.13,101.16,100.89,100.95,73894.0,83.9386,83.9635,83.7394,83.7892,73894.0
2018-04-02 12:00:00,100.93,100.96,100.6,100.71,63131.0,83.7726,83.7975,83.4986,83.5899,63131.0
2018-04-02 12:10:00,100.69,100.79,100.51,100.79,45424.0,83.5733,83.6564,83.4239,83.6564,45424.0
2018-04-02 12:20:00,100.76,100.89,100.72,100.82,48836.0,83.6315,83.7394,83.5982,83.6813,48836.0
2018-04-02 12:30:00,100.82,101.11,100.8,100.95,49160.0,83.6813,83.922,83.6647,83.7892,49160.0
2018-04-02 12:40:00,100.95,101.18,100.88,101.13,59143.0,83.7892,83.9801,83.7311,83.9386,59143.0
2018-04-02 12:50:00,101.09,101.1,100.88,100.95,12125.0,83.9054,83.9137,83.7311,83.7892,12125.0
2018-04-02 13:00:00,101.02,101.03,100.74,100.78,30413.0,83.8473,83.8556,83.6149,83.6481,30413.0
2018-04-02 13:10:00,100.82,100.89,100.69,100.7,79479.0,83.6813,83.7394,83.5733,83.5816,79479.0
2018-04-02 13:20:00,100.72,100.75,100.37,100.41,54392.0,83.5982,83.6232,83.3077,83.3409,54392.0
2018-04-02 13:30:00,100.41,100.67,100.41,100.5,32798.0,83.3409,83.5567,83.3409,83.4156,32798.0
2018-04-02 13:40:00,100.53,100.53,100.11,100.15,65170.0,83.4405,83.4405,83.0919,83.1251,65170.0
2018-04-02 13:50:00,100.2,100.25,100.07,100.11,26059.0,83.1666,83.2081,83.0587,83.0919,26059.0
2018-04-02 14:00:00,100.02,100.11,99.79,100.05,96140.0,83.0172,83.0919,82.8263,83.0421,96140.0
2018-04-02 14:10:00,100.06,100.23,99.97,100.19,66284.0,83.0504,83.1915,82.9757,83.1583,66284.0
2018-04-02 14:20:00,100.17,100.38,100.06,100.13,76288.0,83.1417,83.316,83.0504,83.1085,76288.0
2018-04-02 14:30:00,100.11,100.34,100.04,100.14,54034.0,83.0919,83.2828,83.0338,83.1168,54034.0
2018-04-02 14:40:00,100.12,100.24,99.94,100.24,51173.0,83.1002,83.1998,82.9508,83.1998,51173.0
2018-04-02 14:50:00,100.25,100.45,100.22,100.38,57434.0,83.2081,83.3741,83.1832,83.316,57434.0
2018-04-02 15:00:00,100.44,100.48,100.22,100.28,65548.0,83.3658,83.399,83.1832,83.233,65548.0
2018-04-02 15:10:00,100.28,100.58,100.21,100.57,36702.0,83.233,83.482,83.1749,83.4737,36702.0
2018-04-02 15:20:00,100.59,100.62,100.24,100.31,61711.0,83.4903,83.5152,83.1998,83.2579,61711.0
2018-04-02 15:30:00,100.32,100.46,100.18,100.34,61992.0,83.2662,83.3824,83.15,83.2828,61992.0
2018-04-02 15:40:00,100.35,100.87,100.28,100.76,49639.0,83.2911,83.7228,83.233,83.6315,49639.0
2018-04-02 15:50:00,100.74,101.08,100.74,100.91,99617.0,83.6149,83.8971,83.6149,83.756,99617.0
2018-04-03 09:30:00,101.44,101.59,101.2,101.44,62790.0,84.1959,84.3204,83.9967,84.1959,62790.0
2018-04-03 09:40:00,101.45,101.55,101.31,101.52,45720.0,84.2042,84.2872,84.088,84.2623,45720.0
2018-04-03 09:50:00,101.34,101.39,101.19,101.3,16015.0,84.1129,84.1544,83.9884,84.0797,16015.0
2018-04-03 10:00:00,101.26,101.3,101.1,101.17,25041.0,84.0465,84.0797,83.9137,83.9718,25041.0
2018-04-03 10:10:00,101.15,101.16,100.91,100.94,65516.0,83.9552,83.9635,83.756,83.7809,65516.0
2018-04-03 10:20:00,100.92,101.12,100.9,101.12,28474.0,83.7643,83.9303,83.7477,83.9303,28474.0
2018-04-03 10:30:00,101.15,101.33,101.15,101.27,36785.0,83.9552,84.1046,83.9552,84.0548,36785.0
2018-04-03 10:40:00,101.29,101.61,101.24,101.54,44291.0,84.0714,84.337,84.0299,84.2789,44291.0
2018-04-03 10:50:00,101.52,101.74,101.47,101.68,54530.0,84.2623,84.4449,84.2208,84.3951,54530.0
2018-04-03 11:00:00,101.69,101.96,101.69,101.92,21447.0,84.4034,84.6275,84.4034,84.5943,21447.0
2018-04-03 11:10:00,101.92,101.92,101.67,101.75,31744.0,84.5943,84.5943,84.3868,84.4532,31744.0
2018-04-03 11:20:00,101.74,101.79,101.61,101.69,18666.0,84.4449,84.4864,84.337,84.4034,18666.0
2018-04-03 11:30:00,101.63,101.7,101.33,101.39,64271.0,84.3536,84.4117,84.1046,84.1544,64271.0
2018-04-03 11:40:00,101.42,101.62,101.38,101.5,15549.0,84.1793,84.3453,84.1461,84.2457,15549.0
2018-04-03 11:50:00,101.47,101.48,101.33,101.35,51671.0,84.2208,84.2291,84.1046,84.1212,51671.0
2018-04-03 12:00:00,101.35,101.57,101.35,101.52,65359.0,84.1212,84.3038,84.1212,84.2623,65359.0
2018-04-03 12:10:00,101.5,101.56,101.38,101.41,54165.0,84.2457,84.2955,84.1461,84.171,54165.0
2018-04-03 12:20:00,101.43,101.45,101.23,101.3,19172.0,84.1876,84.2042,84.0216,84.0797,19172.0
2018-04-03 12:30:00,101.29,101.44,101.28,101.37,18035.0,84.0714,84.1959,84.0631,84.1378,18035.0
2018-04-03 12:40:00,101.4,101.53,101.36,101.36,11251.0,84.1627,84.2706,84.1295,84.1295,11251.0
2018-04-03 12:50:00,101.39,101.47,101.31,101.4,19036.0,84.1544,84.2208,84.088,84.1627,19036.0
2018-04-03 13:00:00,101.38,101.47,101.29,101.37,17145.0,84.1461,84.2208,84.0714,84.1378,17145.0
2018-04-03 13:10:00,101.39,101.45,101.28,101.41,14418.0,84.1544,84.2042,84.0631,84.171,14418.0
2018-04-03 13:20:00,101.44,101.75,101.42,101.62,16207.0,84.1959,84.4532,84.1793,84.3453,16207.0
2018-04-03 13:30:00,101.67,101.69,101.51,101.52,28578.0,84.3868,84.4034,84.254,84.2623,28578.0
2018-04-03 13:40:00,101.51,101.58,101.4,101.4,15487.0,84.254,84.3121,84.1627,84.1627,15487.0
2018-04-03 13:50:00,101.41,101.66,101.41,101.66,14838.0,84.171,84.3785,84.171,84.3785,14838.0
2018-04-03 14:00:00,101.66,101.71,101.44,101.48,47713.0,84.3785,84.42,84.1959,84.2291,47713.0
2018-04-03 14:10:00,101.49,101.49,101.29,101.35,23015.0,84.2374,84.2374,84.0714,84.1212,23015.0
2018-04-03 14:20:00,101.34,101.44,101.25,101.25,15151.0,84.1129,84.1959,84.0382,84.0382,15151.0
2018-04-03 14:30:00,101.29,101.29,101.09,101.19,27203.0,84.0714,84.0714,83.9054,83.9884,27203.0
2018-04-03 14:40:00,101.18,101.61,101.06,101.55,98228.0,83.9801,84.337,83.8805,84.2872,98228.0
2018-04-03 14:50:00,101.56,101.82,101.42,101.73,40409.0,84.2955,84.5113,84.1793,84.4366,40409.0
2018-04-03 15:00:00,101.67,102.43,101.66,102.35,68222.0,84.3868,85.0176,84.3785,84.9512,68222.0
2018-04-03 15:10:00,102.35,102.46,102.04,102.25,67355.0,84.9512,85.0425,84.6939,84.8682,67355.0
2018-04-03 15:20:00,102.24,102.48,102.11,102.37,38579.0,84.8599,85.0591,84.752,84.9678,38579.0
2018-04-03 15:30:00,102.44,102.44,101.95,102.13,39347.0,85.0259,85.0259,84.6192,84.7686,39347.0
2018-04-03 15:40:00,102.11,102.3,102.03,102.06,46214.0,84.752,84.9097,84.6856,84.7105,46214.0
2018-04-03 15:50:00,102.07,102.38,102.06,102.33,79888.0,84.7188,84.9761,84.7105,84.9346,79888.0
2018-04-04 09:30:00,100.93,101.12,100.6,101.05,81168.0,83.7726,83.9303,83.4986,83.8722,81168.0
2018-04-04 09:40:00,101.02,101.24,100.97,101.11,28917.0,83.8473,84.0299,83.8058,83.922,28917.0
2018-04-04 09:50:00,101.14,101.54,101.07,101.51,33087.0,83.9469,84.2789,83.8888,84.254,33087.0
2018-04-04 10:00:00,101.5,101.7,101.26,101.56,37168.0,84.2457,84.4117,84.0465,84.2955,37168.0
2018-04-04 10:10:00,101.58,101.76,101.51,101.66,30486.0,84.3121,84.4615,84.254,84.3785,30486.0
2018-04-04 10:20:00,101.59,101.61,101.45,101.51,37171.0,84.3204,84.337,84.2042,84.254,37171.0
2018-04-04 10:30:00,101.5,101.56,101.37,101.51,20893.0,84.2457,84.2955,84.1378,84.254,20893.0
2018-04-04 10:40:00,101.49,101.9,101.49,101.88,20667.0,84.2374,84.5777,84.2374,84.5611,20667.0
2018-04-04 10:50:00,101.92,101.99,101.81,101.98,50206.0,84.5943,84.6524,84.503,84.6441,50206.0
2018-04-04 11:00:00,101.96,101.96,101.74,101.76,17951.0,84.6275,84.6275,84.4449,84.4615,17951.0
2018-04-04 11:10:00,101.82,101.99,101.78,101.98,13146.0,84.5113,84.6524,84.4781,84.6441,13146.0
2018-04-04 11:20:00,102.02,102.15,101.99,102.06,31080.0,84.6773,84.7852,84.6524,84.7105,31080.0
2018-04-04 11:30:00,102.04,102.23,101.98,102.04,37261.0,84.6939,84.8516,84.6441,84.6939,37261.0
2018-04-04 11:40:00,102.01,102.08,101.89,102.02,22508.0,84.669,84.7271,84.5694,84.6773,22508.0
2018-04-04 11:50:00,101.99,102.08,101.9,102.07,17247.0,84.6524,84.7271,84.5777,84.7188,17247.0
2018-04-04 12:00:00,102.09,102.23,102.01,102.23,6095.0,84.7354,84.8516,84.669,84.8516,6095.0
2018-04-04 12:10:00,102.27,102.41,102.25,102.27,64102.0,84.8848,85.001,84.8682,84.8848,64102.0
2018-04-04 12:20:00,102.25,102.42,102.18,102.37,25100.0,84.8682,85.0093,84.8101,84.9678,25100.0
2018-04-04 12:30:00,102.41,102.53,102.3,102.4,16590.0,85.001,85.1006,84.9097,84.9927,16590.0
2018-04-04 12:40:00,102.49,102.56,102.41,102.48,29736.0,85.0674,85.1255,85.001,85.0591,29736.0
2018-04-04 12:50:00,102.45,102.51,102.37,102.45,13596.0,85.0342,85.084,84.9678,85.0342,13596.0
2018-04-04 13:00:00,102.47,102.48,102.28,102.28,23891.0,85.0508,85.0591,84.8931,84.8931,23891.0
2018-04-04 13:10:00,102.27,102.27,102.17,102.17,30307.0,84.8848,84.8848,84.8018,84.8018,30307.0
2018-04-04 13:20:00,102.14,102.23,102.0,102.13,36393.0,84.7769,84.8516,84.6607,84.7686,36393.0
2018-04-04 13:30:00,102.15,102.23,102.05,102.19,22462.0,84.7852,84.8516,84.7022,84.8184,22462.0
2018-04-04 13:40:00,102.27,102.32,102.11,102.14,23245.0,84.8848,84.9263,84.752,84.7769,23245.0
2018-04-04 13:50:00,102.14,102.24,102.09,102.24,22013.0,84.7769,84.8599,84.7354,84.8599,22013.0
2018-04-04 14:00:00,102.3,102.46,102.22,102.45,29129.0,84.9097,85.0425,84.8433,85.0342,29129.0
2018-04-04 14:10:00,102.46,102.79,102.46,102.76,29150.0,85.0425,85.3164,85.0425,85.2915,29150.0
2018-04-04 14:20:00,102.76,102.94,102.75,102.94,33488.0,85.2915,85.4409,85.2832,85.4409,33488.0
2018-04-04 14:30:00,102.93,102.93,102.71,102.71,49196.0,85.4326,85.4326,85.25,85.25,49196.0
2018-04-04 14:40:00,102.76,103.12,102.71,103.05,39946.0,85.2915,85.5903,85.25,85.5322,39946.0
2018-04-04 14:50:00,103.07,103.13,102.96,103.13,22268.0,85.5488,85.5986,85.4575,85.5986,22268.0
2018-04-04 15:00:00,103.09,103.28,103.08,103.27,24708.0,85.5654,85.7231,85.5571,85.7148,24708.0
2018-04-04 15:10:00,103.29,103.3,103.02,103.04,28073.0,85.7314,85.7397,85.5073,85.5239,28073.0
2018-04-04 15:20:00,103.08,103.46,103.08,103.41,33915.0,85.5571,85.8725,85.5571,85.831,33915.0
2018-04-04 15:30:00,103.44,103.54,103.39,103.54,187134.0,85.8559,85.9389,85.8144,85.9389,187134.0
2018-04-04 15:40:00,103.53,103.59,103.38,103.55,42542.0,85.9306,85.9804,85.8061,85.9472,42542.0
2018-04-04 15:50:00,103.58,103.7,103.47,103.49,81641.0,85.9721,86.0717,85.8808,85.8974,81641.0
2018-04-05 09:30:00,103.93,104.02,103.8,103.8,76183.0,86.2626,86.3373,86.1547,86.1547,76183.0
2018-04-05 09:40:00,103.81,103.86,103.68,103.76,48594.0,86.163,86.2045,86.0551,86.1215,48594.0
2018-04-05 09:50:00,103.71,104.02,103.71,104.02,15792.0,86.08,86.3373,86.08,86.3373,15792.0
2018-04-05 10:00:00,104.01,104.03,103.87,103.98,40375.0,86.329,86.3456,86.2128,86.3041,40375.0
2018-04-05 10:10:00,104.04,104.1,103.94,103.97,17350.0,86.3539,86.4037,86.2709,86.2958,17350.0
2018-04-05 10:20:00,103.95,104.01,103.87,103.97,11188.0,86.2792,86.329,86.2128,86.2958,11188.0
2018-04-05 10:30:00,103.94,104.05,103.88,103.95,19135.0,86.2709,86.3622,86.2211,86.2792,19135.0
2018-04-05 10:40:00,103.92,103.96,103.8,103.84,32971.0,86.2543,86.2875,86.1547,86.1879,32971.0
2018-04-05 10:50:00,103.85,103.96,103.8,103.81,8305.0,86.1962,86.2875,86.1547,86.163,8305.0
2018-04-05 11:00:00,103.83,104.23,103.81,104.23,8545.0,86.1796,86.5116,86.163,86.5116,8545.0
2018-04-05 11:10:00,104.24,104.36,104.2,104.3,16562.0,86.5199,86.6195,86.4867,86.5697,16562.0
2018-04-05 11:20:00,104.36,104.45,104.36,104.43,6500.0,86.6195,86.6942,86.6195,86.6776,6500.0
2018-04-05 11:30:00,104.38,104.5,104.38,104.43,12182.0,86.6361,86.7357,86.6361,86.6776,12182.0
2018-04-05 11:40:00,104.43,104.43,104.3,104.36,6973.0,86.6776,86.6776,86.5697,86.6195,6973.0
2018-04-05 11:50:00,104.37,104.5,104.34,104.5,15991.0,86.6278,86.7357,86.6029,86.7357,15991.0
2018-04-05 12:00:00,104.5,104.51,104.4,104.43,19089.0,86.7357,86.744,86.6527,86.6776,19089.0
2018-04-05 12:10:00,104.42,104.43,104.21,104.26,7586.0,86.6693,86.6776,86.495,86.5365,7586.0
2018-04-05 12:20:00,104.28,104.34,104.22,104.29,17543.0,86.5531,86.6029,86.5033,86.5614,17543.0
2018-04-05 12:30:00,104.3,104.32,104.18,104.26,24097.0,86.5697,86.5863,86.4701,86.5365,24097.0
2018-04-05 12:40:00,104.29,104.31,104.16,104.26,11822.0,86.5614,86.578,86.4535,86.5365,11822.0
2018-04-05 12:50:00,104.27,104.35,104.23,104.32,13445.0,86.5448,86.6112,86.5116,86.5863,13445.0
2018-04-05 13:00:00,104.34,104.43,104.33,104.34,23649.0,86.6029,86.6776,86.5946,86.6029,23649.0
2018-04-05 13:10:00,104.35,104.36,104.11,104.11,26355.0,86.6112,86.6195,86.412,86.412,26355.0
2018-04-05 13:20:00,104.11,104.11,103.91,103.99,11861.0,86.412,86.412,86.246,86.3124,11861.0
2018-04-05 13:30:00,104.01,104.1,103.95,104.01,16893.0,86.329,86.4037,86.2792,86.329,16893.0
2018-04-05 13:40:00,103.91,103.94,103.73,103.93,29003.0,86.246,86.2709,86.0966,86.2626,29003.0
2018-04-05 13:50:00,103.98,104.05,103.98,104.01,28688.0,86.3041,86.3622,86.3041,86.329,28688.0
2018-04-05 14:00:00,104.05,104.16,103.93,103.93,18175.0,86.3622,86.4535,86.2626,86.2626,18175.0
2018-04-05 14:10:00,103.95,104.15,103.94,104.15,24421.0,86.2792,86.4452,86.2709,86.4452,24421.0
2018-04-05 14:20:00,104.12,104.14,103.99,104.04,7395.0,86.4203,86.4369,86.3124,86.3539,7395.0
2018-04-05 14:30:00,104.04,104.27,104.04,104.23,26818.0,86.3539,86.5448,86.3539,86.5116,26818.0
2018-04-05 14:40:00,104.23,104.44,104.18,104.39,27593.0,86.5116,86.6859,86.4701,86.6444,27593.0
2018-04-05 14:50:00,104.37,104.49,104.36,104.43,23427.0,86.6278,86.7274,86.6195,86.6776,23427.0
2018-04-05 15:00:00,104.44,104.54,104.3,104.54,13495.0,86.6859,86.7689,86.5697,86.7689,13495.0
2018-04-05 15:10:00,104.56,104.56,104.46,104.49,13518.0,86.7855,86.7855,86.7025,86.7274,13518.0
2018-04-05 15:20:00,104.5,104.53,104.36,104.39,12976.0,86.7357,86.7606,86.6195,86.6444,12976.0
2018-04-05 15:30:00,104.4,104.4,104.07,104.1,34832.0,86.6527,86.6527,86.3788,86.4037,34832.0
2018-04-05 15:40:00,104.11,104.37,104.1,104.34,38404.0,86.412,86.6278,86.4037,86.6029,38404.0
2018-04-05 15:50:00,104.38,104.49,104.2,104.21,42530.0,86.6361,86.7274,86.4867,86.495,42530.0
2018-04-06 09:30:00,103.5,103.85,103.35,103.81,86306.0,85.9057,86.1962,85.7812,86.163,86306.0
2018-04-06 09:40:00,103.79,103.8,103.59,103.75,35022.0,86.1464,86.1547,85.9804,86.1132,35022.0
2018-04-06 09:50:00,103.83,103.97,103.79,103.79,23042.0,86.1796,86.2958,86.1464,86.1464,23042.0
2018-04-06 10:00:00,103.89,103.89,103.7,103.71,12081.0,86.2294,86.2294,86.0717,86.08,12081.0
2018-04-06 10:10:00,103.69,103.77,103.64,103.77,30754.0,86.0634,86.1298,86.0219,86.1298,30754.0
2018-04-06 10:20:00,103.8,103.88,103.65,103.66,16833.0,86.1547,86.2211,86.0302,86.0385,16833.0
2018-04-06 10:30:00,103.66,103.68,103.44,103.5,11189.0,86.0385,86.0551,85.8559,85.9057,11189.0
2018-04-06 10:40:00,103.49,103.49,103.1,103.21,46297.0,85.8974,85.8974,85.5737,85.665,46297.0
2018-04-06 10:50:00,103.19,103.3,103.1,103.12,23423.0,85.6484,85.7397,85.5737,85.5903,23423.0
2018-04-06 11:00:00,103.11,103.12,102.86,103.01,69635.0,85.582,85.5903,85.3745,85.499,69635.0
2018-04-06 11:10:00,103.01,103.11,102.93,103.02,10413.0,85.499,85.582,85.4326,85.5073,10413.0
2018-04-06 11:20:00,103.04,103.09,102.8,102.97,24479.0,85.5239,85.5654,85.3247,85.4658,24479.0
2018-04-06 11:30:00,102.99,103.21,102.99,103.21,27977.0,85.4824,85.665,85.4824,85.665,27977.0
2018-04-06 11:40:00,103.19,103.25,102.97,102.98,9964.0,85.6484,85.6982,85.4658,85.4741,9964.0
2018-04-06 11:50:00,102.94,103.24,102.94,103.19,11027.0,85.4409,85.6899,85.4409,85.6484,11027.0
2018-04-06 12:00:00,103.15,103.18,103.0,103.08,10565.0,85.6152,85.6401,85.4907,85.5571,10565.0
2018-04-06 12:10:00,103.05,103.05,102.89,102.92,14763.0,85.5322,85.5322,85.3994,85.4243,14763.0
2018-04-06 12:20:00,102.78,102.84,102.7,102.7,10562.0,85.3081,85.3579,85.2417,85.2417,10562.0
2018-04-06 12:30:00,102.69,103.01,102.68,103.01,35292.0,85.2334,85.499,85.2251,85.499,35292.0
2018-04-06 12:40:00,103.02,103.18,102.99,103.11,19343.0,85.5073,85.6401,85.4824,85.582,19343.0
2018-04-06 12:50:00,103.08,103.32,103.0,103.29,20065.0,85.5571,85.7563,85.4907,85.7314,20065.0
2018-04-06 13:00:00,103.27,103.28,102.95,102.95,27168.0,85.7148,85.7231,85.4492,85.4492,27168.0
2018-04-06 13:10:00,102.86,102.96,102.8,102.92,23666.0,85.3745,85.4575,85.3247,85.4243,23666.0
2018-04-06 13:20:00,102.92,103.11,102.87,103.03,22133.0,85.4243,85.582,85.3828,85.5156,22133.0
2018-04-06 13:30:00,103.03,103.11,102.78,102.78,46815.0,85.5156,85.582,85.3081,85.3081,46815.0
2018-04-06 13:40:00,102.8,102.84,102.48,102.49,39273.0,85.3247,85.3579,85.0591,85.0674,39273.0
2018-04-06 13:50:00,102.53,102.53,102.2,102.21,55655.0,85.1006,85.1006,84.8267,84.835,55655.0
2018-04-06 14:00:00,102.17,102.27,101.95,102.03,72108.0,84.8018,84.8848,84.6192,84.6856,72108.0
2018-04-06 14:10:00,102.11,102.2,102.0,102.01,44162.0,84.752,84.8267,84.6607,84.669,44162.0
2018-04-06 14:20:00,102.09,102.17,101.85,101.87,59796.0,84.7354,84.8018,84.5362,84.5528,59796.0
2018-04-06 14:30:00,101.84,102.0,101.57,101.6,68557.0,84.5279,84.6607,84.3038,84.3287,68557.0
2018-04-06 14:40:00,101.58,101.86,101.52,101.64,86779.0,84.3121,84.5445,84.2623,84.3619,86779.0
2018-04-06 14:50:00,101.63,101.63,101.29,101.44,85087.0,84.3536,84.3536,84.0714,84.1959,85087.0
2018-04-06 15:00:00,101.44,101.63,101.26,101.5,79626.0,84.1959,84.3536,84.0465,84.2457,79626.0
2018-04-06 15:10:00,101.49,101.83,101.44,101.66,34789.0,84.2374,84.5196,84.1959,84.3785,34789.0
2018-04-06 15:20:00,101.64,101.84,101.57,101.64,33220.0,84.3619,84.5279,84.3038,84.3619,33220.0
2018-04-06 15:30:00,101.6,101.98,101.57,101.96,44894.0,84.3287,84.6441,84.3038,84.6275,44894.0
2018-04-06 15:40:00,101.95,102.13,101.84,101.84,68638.0,84.6192,84.7686,84.5279,84.5279,68638.0
2018-04-06 15:50:00,101.87,102.35,101.87,102.03,103255.0,84.5528,84.9512,84.5528,84.6856,103255.0
2018-04-09 09:30:00,102.69,102.77,102.45,102.45,47192.0,85.2334,85.2998,85.0342,85.0342,47192.0
2018-04-09 09:40:00,102.48,102.52,102.37,102.49,53801.0,85.0591,85.0923,84.9678,85.0674,53801.0
2018-04-09 09:50:00,102.57,102.86,102.57,102.78,20212.0,85.1338,85.3745,85.1338,85.3081,20212.0
2018-04-09 10:00:00,102.79,102.83,102.63,102.63,10668.0,85.3164,85.3496,85.1836,85.1836,10668.0
2018-04-09 10:10:00,102.65,102.71,102.6,102.67,42664.0,85.2002,85.25,85.1587,85.2168,42664.0
2018-04-09 10:20:00,102.71,102.87,102.7,102.85,7399.0,85.25,85.3828,85.2417,85.3662,7399.0
2018-04-09 10:30:00,102.87,103.13,102.86,103.02,18274.0,85.3828,85.5986,85.3745,85.5073,18274.0
2018-04-09 10:40:00,103.04,103.13,102.97,103.04,10497.0,85.5239,85.5986,85.4658,85.5239,10497.0
2018-04-09 10:50:00,103.09,103.13,103.05,103.07,10139.0,85.5654,85.5986,85.5322,85.5488,10139.0
2018-04-09 11:00:00,103.1,103.12,102.99,103.03,16044.0,85.5737,85.5903,85.4824,85.5156,16044.0
2018-04-09 11:10:00,103.11,103.32,103.11,103.29,11788.0,85.582,85.7563,85.582,85.7314,11788.0
2018-04-09 11:20:00,103.33,103.37,103.26,103.33,14841.0,85.7646,85.7978,85.7065,85.7646,14841.0
2018-04-09 11:30:00,103.3,103.48,103.3,103.39,24114.0,85.7397,85.8891,85.7397,85.8144,24114.0
2018-04-09 11:40:00,103.38,103.59,103.38,103.57,10936.0,85.8061,85.9804,85.8061,85.9638,10936.0
2018-04-09 11:50:00,103.57,103.58,103.4,103.49,14333.0,85.9638,85.9721,85.8227,85.8974,14333.0
2018-04-09 12:00:00,103.52,103.61,103.48,103.61,14708.0,85.9223,85.997,85.8891,85.997,14708.0
2018-04-09 12:10:00,103.57,103.63,103.56,103.56,10471.0,85.9638,86.0136,85.9555,85.9555,10471.0
2018-04-09 12:20:00,103.54,103.56,103.49,103.54,8755.0,85.9389,85.9555,85.8974,85.9389,8755.0
2018-04-09 12:30:00,103.53,103.59,103.46,103.46,29352.0,85.9306,85.9804,85.8725,85.8725,29352.0
2018-04-09 12:40:00,103.46,103.65,103.44,103.64,10765.0,85.8725,86.0302,85.8559,86.0219,10765.0
2018-04-09 12:50:00,103.66,103.67,103.62,103.63,11063.0,86.0385,86.0468,86.0053,86.0136,11063.0
2018-04-09 13:00:00,103.7,103.82,103.7,103.79,12592.0,86.0717,86.1713,86.0717,86.1464,12592.0
2018-04-09 13:10:00,103.83,103.83,103.73,103.76,33689.0,86.1796,86.1796,86.0966,86.1215,33689.0
2018-04-09 13:20:00,103.76,103.79,103.69,103.79,19794.0,86.1215,86.1464,86.0634,86.1464,19794.0
2018-04-09 13:30:00,103.79,103.81,103.73,103.73,18689.0,86.1464,86.163,86.0966,86.0966,18689.0
2018-04-09 13:40:00,103.73,103.86,103.73,103.84,10762.0,86.0966,86.2045,86.0966,86.1879,10762.0
2018-04-09 13:50:00,103.85,103.98,103.85,103.93,24013.0,86.1962,86.3041,86.1962,86.2626,24013.0
2018-04-09 14:00:00,103.96,103.96,103.66,103.67,19288.0,86.2875,86.2875,86.0385,86.0468,19288.0
2018-04-09 14:10:00,103.67,103.79,103.63,103.76,11979.0,86.0468,86.1464,86.0136,86.1215,11979.0
2018-04-09 14:20:00,103.74,103.75,103.52,103.55,25848.0,86.1049,86.1132,85.9223,85.9472,25848.0
2018-04-09 14:30:00,103.52,103.6,103.45,103.52,35349.0,85.9223,85.9887,85.8642,85.9223,35349.0
2018-04-09 14:40:00,103.47,103.5,103.33,103.44,57538.0,85.8808,85.9057,85.7646,85.8559,57538.0
2018-04-09 14:50:00,103.49,103.58,103.47,103.58,15516.0,85.8974,85.9721,85.8808,85.9721,15516.0
2018-04-09 15:00:00,103.59,103.62,103.5,103.59,12541.0,85.9804,86.0053,85.9057,85.9804,12541.0
2018-04-09 15:10:00,103.6,103.6,103.21,103.22,14363.0,85.9887,85.9887,85.665,85.6733,14363.0
2018-04-09 15:20:00,103.23,103.23,103.09,103.21,38341.0,85.6816,85.6816,85.5654,85.665,38341.0
2018-04-09 15:30:00,103.19,103.25,103.0,103.04,31964.0,85.6484,85.6982,85.4907,85.5239,31964.0
2018-04-09 15:40:00,103.02,103.02,102.74,102.74,30707.0,85.5073,85.5073,85.2749,85.2749,30707.0
2018-04-09 15:50:00,102.73,102.79,102.31,102.43,64176.0,85.2666,85.3164,84.918,85.0176,64176.0
2018-04-10 09:30:00,103.78,103.99,103.6,103.7,54015.0,86.1381,86.3124,85.9887,86.0717,54015.0
2018-04-10 09:40:00,103.79,103.83,103.6,103.76,15087.0,86.1464,86.1796,85.9887,86.1215,15087.0
2018-04-10 09:50:00,103.76,103.77,103.46,103.5,24054.0,86.1215,86.1298,85.8725,85.9057,24054.0
2018-04-10 10:00:00,103.53,103.59,103.42,103.57,61951.0,85.9306,85.9804,85.8393,85.9638,61951.0
2018-04-10 10:10:00,103.56,103.84,103.54,103.78,20110.0,85.9555,86.1879,85.9389,86.1381,20110.0
2018-04-10 10:20:00,103.77,104.04,103.69,103.94,30712.0,86.1298,86.3539,86.0634,86.2709,30712.0
2018-04-10 10:30:00,104.05,104.15,104.02,104.03,11179.0,86.3622,86.4452,86.3373,86.3456,11179.0
2018-04-10 10:40:00,104.04,104.21,104.04,104.13,6738.0,86.3539,86.495,86.3539,86.4286,6738.0
2018-04-10 10:50:00,104.13,104.15,104.02,104.06,15148.0,86.4286,86.4452,86.3373,86.3705,15148.0
2018-04-10 11:00:00,104.11,104.27,104.08,104.11,8126.0,86.412,86.5448,86.3871,86.412,8126.0
2018-04-10 11:10:00,104.08,104.13,103.97,104.13,4426.0,86.3871,86.4286,86.2958,86.4286,4426.0
2018-04-10 11:20:00,104.12,104.26,104.08,104.11,19350.0,86.4203,86.5365,86.3871,86.412,19350.0
2018-04-10 11:30:00,104.13,104.27,104.11,104.27,8695.0,86.4286,86.5448,86.412,86.5448,8695.0
2018-04-10 11:40:00,104.28,104.36,103.83,103.95,42093.0,86.5531,86.6195,86.1796,86.2792,42093.0
2018-04-10 11:50:00,103.92,104.18,103.91,104.17,9035.0,86.2543,86.4701,86.246,86.4618,9035.0
2018-04-10 12:00:00,104.2,104.2,104.01,104.09,12438.0,86.4867,86.4867,86.329,86.3954,12438.0
2018-04-10 12:10:00,104.1,104.1,103.92,103.95,9297.0,86.4037,86.4037,86.2543,86.2792,9297.0
2018-04-10 12:20:00,103.93,103.93,103.3,103.52,90914.0,86.2626,86.2626,85.7397,85.9223,90914.0
2018-04-10 12:30:00,103.55,103.85,103.54,103.84,17211.0,85.9472,86.1962,85.9389,86.1879,17211.0
2018-04-10 12:40:00,103.87,104.06,103.77,104.06,10043.0,86.2128,86.3705,86.1298,86.3705,10043.0
2018-04-10 12:50:00,103.99,104.04,103.89,103.94,15097.0,86.3124,86.3539,86.2294,86.2709,15097.0
2018-04-10 13:00:00,103.87,104.03,103.87,103.96,28132.0,86.2128,86.3456,86.2128,86.2875,28132.0
2018-04-10 13:10:00,103.96,104.17,103.96,104.06,23650.0,86.2875,86.4618,86.2875,86.3705,23650.0
2018-04-10 13:20:00,104.02,104.14,103.98,104.14,13679.0,86.3373,86.4369,86.3041,86.4369,13679.0
2018-04-10 13:30:00,104.12,104.23,104.01,104.22,21318.0,86.4203,86.5116,86.329,86.5033,21318.0
2018-04-10 13:40:00,104.2,104.2,103.75,103.86,20071.0,86.4867,86.4867,86.1132,86.2045,20071.0
2018-04-10 13:50:00,103.95,104.18,103.95,104.18,29498.0,86.2792,86.4701,86.2792,86.4701,29498.0
2018-04-10 14:00:00,104.2,104.27,104.1,104.23,12468.0,86.4867,86.5448,86.4037,86.5116,12468.0
2018-04-10 14:10:00,104.3,104.35,104.2,104.27,23980.0,86.5697,86.6112,86.4867,86.5448,23980.0
2018-04-10 14:20:00,104.22,104.26,104.19,104.2,13485.0,86.5033,86.5365,86.4784,86.4867,13485.0
2018-04-10 14:30:00,104.12,104.25,103.94,104.05,45742.0,86.4203,86.5282,86.2709,86.3622,45742.0
2018-04-10 14:40:00,104.03,104.18,103.83,104.0,63051.0,86.3456,86.4701,86.1796,86.3207,63051.0
2018-04-10 14:50:00,104.01,104.25,103.99,104.25,22258.0,86.329,86.5282,86.3124,86.5282,22258.0
2018-04-10 15:00:00,104.26,104.34,104.09,104.34,28704.0,86.5365,86.6029,86.3954,86.6029,28704.0
2018-04-10 15:10:00,104.32,104.39,104.21,104.34,68404.0,86.5863,86.6444,86.495,86.6029,68404.0
2018-04-10 15:20:00,104.36,104.4,104.05,104.22,52055.0,86.6195,86.6527,86.3622,86.5033,52055.0
2018-04-10 15:30:00,104.19,104.21,104.0,104.13,40265.0,86.4784,86.495,86.3207,86.4286,40265.0
2018-04-10 15:40:00,104.16,104.21,104.07,104.11,29052.0,86.4535,86.495,86.3788,86.412,29052.0
2018-04-10 15:50:00,104.15,104.21,103.96,104.03,43638.0,86.4452,86.495,86.2875,86.3456,43638.0
2018-04-11 09:30:00,103.4,103.45,103.17,103.45,56141.0,85.8227,85.8642,85.6318,85.8642,56141.0
2018-04-11 09:40:00,103.44,103.61,103.39,103.47,28600.0,85.8559,85.997,85.8144,85.8808,28600.0
2018-04-11 09:50:00,103.48,103.66,103.45,103.66,13063.0,85.8891,86.0385,85.8642,86.0385,13063.0
2018-04-11 10:00:00,103.61,103.7,103.54,103.54,54906.0,85.997,86.0717,85.9389,85.9389,54906.0
2018-04-11 10:10:00,103.56,103.61,103.47,103.59,16470.0,85.9555,85.997,85.8808,85.9804,16470.0
2018-04-11 10:20:00,103.57,103.73,103.57,103.71,9132.0,85.9638,86.0966,85.9638,86.08,9132.0
2018-04-11 10:30:00,103.71,103.76,103.68,103.75,7653.0,86.08,86.1215,86.0551,86.1132,7653.0
2018-04-11 10:40:00,103.77,103.77,103.61,103.65,12927.0,86.1298,86.1298,85.997,86.0302,12927.0
2018-04-11 10:50:00,103.66,103.66,103.43,103.43,17004.0,86.0385,86.0385,85.8476,85.8476,17004.0
2018-04-11 11:00:00,103.39,103.47,103.29,103.42,17795.0,85.8144,85.8808,85.7314,85.8393,17795.0
2018-04-11 11:10:00,103.4,103.5,103.35,103.41,13757.0,85.8227,85.9057,85.7812,85.831,13757.0
2018-04-11 11:20:00,103.41,103.59,103.35,103.54,15015.0,85.831,85.9804,85.7812,85.9389,15015.0
2018-04-11 11:30:00,103.57,103.64,103.52,103.63,20733.0,85.9638,86.0219,85.9223,86.0136,20733.0
2018-04-11 11:40:00,103.64,103.77,103.63,103.77,9118.0,86.0219,86.1298,86.0136,86.1298,9118.0
2018-04-11 11:50:00,103.72,103.85,103.72,103.76,5224.0,86.0883,86.1962,86.0883,86.1215,5224.0
2018-04-11 12:00:00,103.77,103.96,103.76,103.9,7683.0,86.1298,86.2875,86.1215,86.2377,7683.0
2018-04-11 12:10:00,103.88,103.99,103.83,103.84,6849.0,86.2211,86.3124,86.1796,86.1879,6849.0
2018-04-11 12:20:00,103.86,103.95,103.84,103.85,4177.0,86.2045,86.2792,86.1879,86.1962,4177.0
2018-04-11 12:30:00,103.91,103.92,103.76,103.76,7235.0,86.246,86.2543,86.1215,86.1215,7235.0
2018-04-11 12:40:00,103.76,103.83,103.67,103.7,20572.0,86.1215,86.1796,86.0468,86.0717,20572.0
2018-04-11 12:50:00,103.71,103.72,103.58,103.69,24655.0,86.08,86.0883,85.9721,86.0634,24655.0
2018-04-11 13:00:00,103.7,103.82,103.65,103.72,46948.0,86.0717,86.1713,86.0302,86.0883,46948.0
2018-04-11 13:10:00,103.69,103.71,103.56,103.71,21892.0,86.0634,86.08,85.9555,86.08,21892.0
2018-04-11 13:20:00,103.74,103.77,103.63,103.63,12734.0,86.1049,86.1298,86.0136,86.0136,12734.0
2018-04-11 13:30:00,103.64,103.66,103.48,103.6,57274.0,86.0219,86.0385,85.8891,85.9887,57274.0
2018-04-11 13:40:00,103.63,103.66,103.51,103.65,12722.0,86.0136,86.0385,85.914,86.0302,12722.0
2018-04-11 13:50:00,103.69,103.69,103.62,103.68,25212.0,86.0634,86.0634,86.0053,86.0551,25212.0
2018-04-11 14:00:00,103.68,103.78,103.41,103.41,26789.0,86.0551,86.1381,85.831,85.831,26789.0
2018-04-11 14:10:00,103.47,103.71,103.38,103.7,11835.0,85.8808,86.08,85.8061,86.0717,11835.0
2018-04-11 14:20:00,103.7,103.73,103.61,103.61,7809.0,86.0717,86.0966,85.997,85.997,7809.0
2018-04-11 14:30:00,103.63,103.73,103.6,103.65,14859.0,86.0136,86.0966,85.9887,86.0302,14859.0
2018-04-11 14:40:00,103.7,103.71,103.49,103.58,12460.0,86.0717,86.08,85.8974,85.9721,12460.0
2018-04-11 14:50:00,103.54,103.58,103.43,103.54,20073.0,85.9389,85.9721,85.8476,85.9389,20073.0
2018-04-11 15:00:00,103.62,103.65,103.33,103.35,26631.0,86.0053,86.0302,85.7646,85.7812,26631.0
2018-04-11 15:10:00,103.39,103.41,103.2,103.34,38671.0,85.8144,85.831,85.6567,85.7729,38671.0
2018-04-11 15:20:00,103.34,103.38,103.26,103.35,18107.0,85.7729,85.8061,85.7065,85.7812,18107.0
2018-04-11 15:30:00,103.39,103.5,103.37,103.4,19295.0,85.8144,85.9057,85.7978,85.8227,19295.0
2018-04-11 15:40:00,103.42,103.5,103.38,103.38,19842.0,85.8393,85.9057,85.8061,85.8061,19842.0
2018-04-11 15:50:00,103.33,103.41,103.29,103.3,24979.0,85.7646,85.831,85.7314,85.7397,24979.0
2018-04-12 09:30:00,103.94,104.15,103.93,104.03,51136.0,86.2709,86.4452,86.2626,86.3456,51136.0
2018-04-12 09:40:00,104.03,104.37,104.0,104.35,36279.0,86.3456,86.6278,86.3207,86.6112,36279.0
2018-04-12 09:50:00,104.35,104.52,104.32,104.47,33546.0,86.6112,86.7523,86.5863,86.7108,33546.0
2018-04-12 10:00:00,104.5,104.54,104.41,104.45,39537.0,86.7357,86.7689,86.661,86.6942,39537.0
2018-04-12 10:10:00,104.48,104.52,104.32,104.48,22586.0,86.7191,86.7523,86.5863,86.7191,22586.0
2018-04-12 10:20:00,104.48,104.54,104.43,104.44,55430.0,86.7191,86.7689,86.6776,86.6859,55430.0
2018-04-12 10:30:00,104.42,104.44,104.36,104.4,15133.0,86.6693,86.6859,86.6195,86.6527,15133.0
2018-04-12 10:40:00,104.42,104.44,104.15,104.32,32623.0,86.6693,86.6859,86.4452,86.5863,32623.0
2018-04-12 10:50:00,104.31,104.34,104.21,104.22,11311.0,86.578,86.6029,86.495,86.5033,11311.0
2018-04-12 11:00:00,104.21,104.34,104.2,104.32,15158.0,86.495,86.6029,86.4867,86.5863,15158.0
2018-04-12 11:10:00,104.34,104.44,104.34,104.44,5510.0,86.6029,86.6859,86.6029,86.6859,5510.0
2018-04-12 11:20:00,104.44,104.5,104.4,104.43,179288.0,86.6859,86.7357,86.6527,86.6776,179288.0
2018-04-12 11:30:00,104.39,104.49,104.33,104.42,61675.0,86.6444,86.7274,86.5946,86.6693,61675.0
2018-04-12 11:40:00,104.39,104.46,104.25,104.27,10794.0,86.6444,86.7025,86.5282,86.5448,10794.0
2018-04-12 11:50:00,104.3,104.31,104.2,104.28,11153.0,86.5697,86.578,86.4867,86.5531,11153.0
2018-04-12 12:00:00,104.36,104.4,104.34,104.4,25255.0,86.6195,86.6527,86.6029,86.6527,25255.0
2018-04-12 12:10:00,104.38,104.44,104.28,104.44,8960.0,86.6361,86.6859,86.5531,86.6859,8960.0
2018-04-12 12:20:00,104.45,104.45,104.38,104.44,16294.0,86.6942,86.6942,86.6361,86.6859,16294.0
2018-04-12 12:30:00,104.44,104.5,104.43,104.45,6996.0,86.6859,86.7357,86.6776,86.6942,6996.0
2018-04-12 12:40:00,104.46,104.56,104.45,104.56,14460.0,86.7025,86.7855,86.6942,86.7855,14460.0
2018-04-12 12:50:00,104.55,104.64,104.51,104.56,12088.0,86.7772,86.8519,86.744,86.7855,12088.0
2018-04-12 13:00:00,104.57,104.6,104.36,104.39,46699.0,86.7938,86.8187,86.6195,86.6444,46699.0
2018-04-12 13:10:00,104.47,104.47,104.25,104.33,14592.0,86.7108,86.7108,86.5282,86.5946,14592.0
2018-04-12 13:20:00,104.33,104.33,104.01,104.04,20592.0,86.5946,86.5946,86.329,86.3539,20592.0
2018-04-12 13:30:00,104.0,104.29,103.98,104.26,25705.0,86.3207,86.5614,86.3041,86.5365,25705.0
2018-04-12 13:40:00,104.26,104.31,104.18,104.24,35847.0,86.5365,86.578,86.4701,86.5199,35847.0
2018-04-12 13:50:00,104.25,104.36,104.12,104.15,24153.0,86.5282,86.6195,86.4203,86.4452,24153.0
2018-04-12 14:00:00,104.15,104.29,104.15,104.28,18390.0,86.4452,86.5614,86.4452,86.5531,18390.0
2018-04-12 14:10:00,104.32,104.45,104.3,104.44,24831.0,86.5863,86.6942,86.5697,86.6859,24831.0
2018-04-12 14:20:00,104.46,104.52,104.46,104.48,13203.0,86.7025,86.7523,86.7025,86.7191,13203.0
2018-04-12 14:30:00,104.5,104.54,104.4,104.43,19407.0,86.7357,86.7689,86.6527,86.6776,19407.0
2018-04-12 14:40:00,104.44,104.45,104.33,104.37,10868.0,86.6859,86.6942,86.5946,86.6278,10868.0
2018-04-12 14:50:00,104.37,104.52,104.37,104.52,15499.0,86.6278,86.7523,86.6278,86.7523,15499.0
2018-04-12 15:00:00,104.51,104.56,104.37,104.38,20801.0,86.744,86.7855,86.6278,86.6361,20801.0
2018-04-12 15:10:00,104.38,104.6,104.38,104.59,17219.0,86.6361,86.8187,86.6361,86.8104,17219.0
2018-04-12 15:20:00,104.59,104.75,104.57,104.73,28648.0,86.8104,86.9432,86.7938,86.9266,28648.0
2018-04-12 15:30:00,104.71,104.73,104.62,104.7,28982.0,86.91,86.9266,86.8353,86.9017,28982.0
2018-04-12 15:40:00,104.69,104.7,104.34,104.44,48752.0,86.8934,86.9017,86.6029,86.6859,48752.0
2018-04-12 15:50:00,104.44,104.46,104.3,104.31,51499.0,86.6859,86.7025,86.5697,86.578,51499.0
2018-04-13 09:30:00,104.97,104.99,104.65,104.67,38844.0,87.1258,87.1424,86.8602,86.8768,38844.0
2018-04-13 09:40:00,104.66,104.79,104.59,104.63,44836.0,86.8685,86.9764,86.8104,86.8436,44836.0
2018-04-13 09:50:00,104.65,104.67,104.54,104.54,24242.0,86.8602,86.8768,86.7689,86.7689,24242.0
2018-04-13 10:00:00,104.5,104.59,104.27,104.27,34484.0,86.7357,86.8104,86.5448,86.5448,34484.0
2018-04-13 10:10:00,104.28,104.43,104.19,104.41,54079.0,86.5531,86.6776,86.4784,86.661,54079.0
2018-04-13 10:20:00,104.41,104.42,103.97,104.04,48559.0,86.661,86.6693,86.2958,86.3539,48559.0
2018-04-13 10:30:00,104.06,104.17,103.93,104.02,27617.0,86.3705,86.4618,86.2626,86.3373,27617.0
2018-04-13 10:40:00,104.1,104.18,103.97,104.15,41824.0,86.4037,86.4701,86.2958,86.4452,41824.0
2018-04-13 10:50:00,104.12,104.14,103.85,103.85,27057.0,86.4203,86.4369,86.1962,86.1962,27057.0
2018-04-13 11:00:00,103.8,103.95,103.71,103.93,18144.0,86.1547,86.2792,86.08,86.2626,18144.0
2018-04-13 11:10:00,103.94,103.99,103.86,103.93,11606.0,86.2709,86.3124,86.2045,86.2626,11606.0
2018-04-13 11:20:00,103.93,104.17,103.88,104.17,12005.0,86.2626,86.4618,86.2211,86.4618,12005.0
2018-04-13 11:30:00,104.1,104.19,104.03,104.05,8746.0,86.4037,86.4784,86.3456,86.3622,8746.0
2018-04-13 11:40:00,104.05,104.11,104.02,104.06,3760.0,86.3622,86.412,86.3373,86.3705,3760.0
2018-04-13 11:50:00,104.06,104.21,103.98,104.18,35859.0,86.3705,86.495,86.3041,86.4701,35859.0
2018-04-13 12:00:00,104.2,104.29,104.04,104.04,20921.0,86.4867,86.5614,86.3539,86.3539,20921.0
2018-04-13 12:10:00,104.07,104.17,104.01,104.15,24380.0,86.3788,86.4618,86.329,86.4452,24380.0
2018-04-13 12:20:00,104.16,104.25,104.08,104.23,4294.0,86.4535,86.5282,86.3871,86.5116,4294.0
2018-04-13 12:30:00,104.22,104.22,104.0,104.03,25849.0,86.5033,86.5033,86.3207,86.3456,25849.0
2018-04-13 12:40:00,104.03,104.09,103.99,104.0,18837.0,86.3456,86.3954,86.3124,86.3207,18837.0
2018-04-13 12:50:00,104.06,104.09,104.03,104.08,21719.0,86.3705,86.3954,86.3456,86.3871,21719.0
2018-04-13 13:00:00,104.1,104.19,104.1,104.18,13149.0,86.4037,86.4784,86.4037,86.4701,13149.0
2018-04-13 13:10:00,104.14,104.25,104.12,104.23,10562.0,86.4369,86.5282,86.4203,86.5116,10562.0
2018-04-13 13:20:00,104.24,104.37,104.2,104.36,21727.0,86.5199,86.6278,86.4867,86.6195,21727.0
2018-04-13 13:30:00,104.4,104.4,104.23,104.28,35966.0,86.6527,86.6527,86.5116,86.5531,35966.0
2018-04-13 13:40:00,104.32,104.34,104.28,104.29,7257.0,86.5863,86.6029,86.5531,86.5614,7257.0
2018-04-13 13:50:00,104.3,104.32,104.24,104.26,10339.0,86.5697,86.5863,86.5199,86.5365,10339.0
2018-04-13 14:00:00,104.26,104.29,104.2,104.29,21490.0,86.5365,86.5614,86.4867,86.5614,21490.0
2018-04-13 14:10:00,104.28,104.29,104.08,104.1,90210.0,86.5531,86.5614,86.3871,86.4037,90210.0
2018-04-13 14:20:00,104.08,104.18,104.08,104.18,67444.0,86.3871,86.4701,86.3871,86.4701,67444.0
2018-04-13 14:30:00,104.13,104.28,104.08,104.1,41982.0,86.4286,86.5531,86.3871,86.4037,41982.0
2018-04-13 14:40:00,104.13,104.19,104.05,104.06,22473.0,86.4286,86.4784,86.3622,86.3705,22473.0
2018-04-13 14:50:00,104.01,104.08,103.97,104.01,27918.0,86.329,86.3871,86.2958,86.329,27918.0
2018-04-13 15:00:00,104.0,104.0,103.74,103.82,69022.0,86.3207,86.3207,86.1049,86.1713,69022.0
2018-04-13 15:10:00,103.83,103.9,103.5,103.5,38313.0,86.1796,86.2377,85.9057,85.9057,38313.0
2018-04-13 15:20:00,103.54,103.67,103.54,103.64,47724.0,85.9389,86.0468,85.9389,86.0219,47724.0
2018-04-13 15:30:00,103.61,103.71,103.56,103.67,48211.0,85.997,86.08,85.9555,86.0468,48211.0
2018-04-13 15:40:00,103.67,103.88,103.67,103.84,43498.0,86.0468,86.2211,86.0468,86.1879,43498.0
2018-04-13 15:50:00,103.86,104.03,103.86,103.95,46042.0,86.2045,86.3456,86.2045,86.2792,46042.0
2018-04-16 09:30:00,104.67,104.71,104.36,104.51,81123.0,86.8768,86.91,86.6195,86.744,81123.0
2018-04-16 09:40:00,104.45,104.58,104.33,104.52,32512.0,86.6942,86.8021,86.5946,86.7523,32512.0
2018-04-16 09:50:00,104.56,104.56,104.41,104.5,12510.0,86.7855,86.7855,86.661,86.7357,12510.0
2018-04-16 10:00:00,104.59,104.72,104.59,104.67,28273.0,86.8104,86.9183,86.8104,86.8768,28273.0
2018-04-16 10:10:00,104.65,104.7,104.53,104.54,50624.0,86.8602,86.9017,86.7606,86.7689,50624.0
2018-04-16 10:20:00,104.55,104.78,104.55,104.78,7851.0,86.7772,86.9681,86.7772,86.9681,7851.0
2018-04-16 10:30:00,104.78,104.8,104.72,104.72,11519.0,86.9681,86.9847,86.9183,86.9183,11519.0
2018-04-16 10:40:00,104.73,104.78,104.62,104.62,24792.0,86.9266,86.9681,86.8353,86.8353,24792.0
2018-04-16 10:50:00,104.6,104.73,104.57,104.69,41592.0,86.8187,86.9266,86.7938,86.8934,41592.0
2018-04-16 11:00:00,104.69,104.81,104.61,104.75,170003.0,86.8934,86.993,86.827,86.9432,170003.0
2018-04-16 11:10:00,104.72,104.73,104.59,104.68,21742.0,86.9183,86.9266,86.8104,86.8851,21742.0
2018-04-16 11:20:00,104.68,104.79,104.67,104.74,15279.0,86.8851,86.9764,86.8768,86.9349,15279.0
2018-04-16 11:30:00,104.74,104.74,104.64,104.74,33638.0,86.9349,86.9349,86.8519,86.9349,33638.0
2018-04-16 11:40:00,104.74,104.74,104.6,104.63,19004.0,86.9349,86.9349,86.8187,86.8436,19004.0
2018-04-16 11:50:00,104.67,104.71,104.58,104.7,12488.0,86.8768,86.91,86.8021,86.9017,12488.0
2018-04-16 12:00:00,104.78,104.85,104.76,104.78,9058.0,86.9681,87.0262,86.9515,86.9681,9058.0
2018-04-16 12:10:00,104.79,104.86,104.75,104.77,13899.0,86.9764,87.0345,86.9432,86.9598,13899.0
2018-04-16 12:20:00,104.77,104.8,104.72,104.75,6934.0,86.9598,86.9847,86.9183,86.9432,6934.0
2018-04-16 12:30:00,104.76,104.8,104.69,104.74,12709.0,86.9515,86.9847,86.8934,86.9349,12709.0
2018-04-16 12:40:00,104.76,104.89,104.75,104.89,18083.0,86.9515,87.0594,86.9432,87.0594,18083.0
2018-04-16 12:50:00,104.9,105.07,104.9,105.01,29275.0,87.0677,87.2088,87.0677,87.159,29275.0
2018-04-16 13:00:00,105.04,105.19,105.04,105.19,80492.0,87.1839,87.3084,87.1839,87.3084,80492.0
2018-04-16 13:10:00,105.16,105.21,105.13,105.15,7971.0,87.2835,87.325,87.2586,87.2752,7971.0
2018-04-16 13:20:00,105.15,105.21,105.11,105.12,15390.0,87.2752,87.325,87.242,87.2503,15390.0
2018-04-16 13:30:00,105.13,105.24,105.12,105.23,15459.0,87.2586,87.3499,87.2503,87.3416,15459.0
2018-04-16 13:40:00,105.23,105.26,105.17,105.26,11087.0,87.3416,87.3665,87.2918,87.3665,11087.0
2018-04-16 13:50:00,105.24,105.24,105.15,105.2,14897.0,87.3499,87.3499,87.2752,87.3167,14897.0
2018-04-16 14:00:00,105.19,105.22,105.0,105.06,28162.0,87.3084,87.3333,87.1507,87.2005,28162.0
2018-04-16 14:10:00,105.06,105.1,104.98,105.01,17347.0,87.2005,87.2337,87.1341,87.159,17347.0
2018-04-16 14:20:00,105.01,105.05,104.92,104.99,20812.0,87.159,87.1922,87.0843,87.1424,20812.0
2018-04-16 14:30:00,104.99,105.12,104.95,105.11,27680.0,87.1424,87.2503,87.1092,87.242,27680.0
2018-04-16 14:40:00,105.11,105.13,105.05,105.1,10004.0,87.242,87.2586,87.1922,87.2337,10004.0
2018-04-16 14:50:00,105.13,105.13,104.99,105.03,32596.0,87.2586,87.2586,87.1424,87.1756,32596.0
2018-04-16 15:00:00,105.04,105.1,105.01,105.05,13565.0,87.1839,87.2337,87.159,87.1922,13565.0
2018-04-16 15:10:00,105.07,105.07,104.93,104.97,19464.0,87.2088,87.2088,87.0926,87.1258,19464.0
2018-04-16 15:20:00,104.94,105.02,104.85,105.02,16116.0,87.1009,87.1673,87.0262,87.1673,16116.0
2018-04-16 15:30:00,104.98,105.04,104.96,105.01,20978.0,87.1341,87.1839,87.1175,87.159,20978.0
2018-04-16 15:40:00,105.04,105.13,104.92,104.97,20782.0,87.1839,87.2586,87.0843,87.1258,20782.0
2018-04-16 15:50:00,104.97,105.02,104.87,104.88,43385.0,87.1258,87.1673,87.0428,87.0511,43385.0
2018-04-17 09:30:00,105.67,105.67,105.31,105.39,70559.0,87.7068,87.7068,87.408,87.4744,70559.0
2018-04-17 09:40:00,105.4,105.53,105.4,105.52,42145.0,87.4827,87.5906,87.4827,87.5823,42145.0
2018-04-17 09:50:00,105.5,105.51,105.43,105.48,6837.0,87.5657,87.574,87.5076,87.5491,6837.0
2018-04-17 10:00:00,105.53,105.59,105.47,105.51,29036.0,87.5906,87.6404,87.5408,87.574,29036.0
2018-04-17 10:10:00,105.54,105.56,105.43,105.47,30921.0,87.5989,87.6155,87.5076,87.5408,30921.0
2018-04-17 10:20:00,105.45,105.52,105.43,105.46,15277.0,87.5242,87.5823,87.5076,87.5325,15277.0
2018-04-17 10:30:00,105.49,105.61,105.46,105.61,13648.0,87.5574,87.657,87.5325,87.657,13648.0
2018-04-17 10:40:00,105.59,105.61,105.55,105.58,10967.0,87.6404,87.657,87.6072,87.6321,10967.0
2018-04-17 10:50:00,105.6,105.7,105.6,105.66,23922.0,87.6487,87.7317,87.6487,87.6985,23922.0
2018-04-17 11:00:00,105.68,105.77,105.67,105.69,27797.0,87.7151,87.7898,87.7068,87.7234,27797.0
2018-04-17 11:10:00,105.7,105.75,105.69,105.7,15652.0,87.7317,87.7732,87.7234,87.7317,15652.0
2018-04-17 11:20:00,105.72,105.8,105.72,105.78,11783.0,87.7483,87.8147,87.7483,87.7981,11783.0
2018-04-17 11:30:00,105.74,105.75,105.68,105.69,6719.0,87.7649,87.7732,87.7151,87.7234,6719.0
2018-04-17 11:40:00,105.67,105.68,105.62,105.68,7361.0,87.7068,87.7151,87.6653,87.7151,7361.0
2018-04-17 11:50:00,105.69,105.71,105.66,105.67,11672.0,87.7234,87.74,87.6985,87.7068,11672.0
2018-04-17 12:00:00,105.69,105.72,105.68,105.69,170386.0,87.7234,87.7483,87.7151,87.7234,170386.0
2018-04-17 12:10:00,105.7,105.72,105.68,105.7,11367.0,87.7317,87.7483,87.7151,87.7317,11367.0
2018-04-17 12:20:00,105.7,105.72,105.67,105.69,12496.0,87.7317,87.7483,87.7068,87.7234,12496.0
2018-04-17 12:30:00,105.68,105.68,105.54,105.59,16079.0,87.7151,87.7151,87.5989,87.6404,16079.0
2018-04-17 12:40:00,105.58,105.62,105.54,105.59,6598.0,87.6321,87.6653,87.5989,87.6404,6598.0
2018-04-17 12:50:00,105.59,105.63,105.55,105.59,18682.0,87.6404,87.6736,87.6072,87.6404,18682.0
2018-04-17 13:00:00,105.59,105.63,105.53,105.59,16578.0,87.6404,87.6736,87.5906,87.6404,16578.0
2018-04-17 13:10:00,105.57,105.64,105.43,105.45,24907.0,87.6238,87.6819,87.5076,87.5242,24907.0
2018-04-17 13:20:00,105.45,105.54,105.44,105.54,12091.0,87.5242,87.5989,87.5159,87.5989,12091.0
2018-04-17 13:30:00,105.56,105.56,105.5,105.54,7146.0,87.6155,87.6155,87.5657,87.5989,7146.0
2018-04-17 13:40:00,105.54,105.59,105.52,105.53,43932.0,87.5989,87.6404,87.5823,87.5906,43932.0
2018-04-17 13:50:00,105.54,105.59,105.46,105.57,23214.0,87.5989,87.6404,87.5325,87.6238,23214.0
2018-04-17 14:00:00,105.57,105.67,105.55,105.59,28561.0,87.6238,87.7068,87.6072,87.6404,28561.0
2018-04-17 14:10:00,105.57,105.57,105.48,105.52,17111.0,87.6238,87.6238,87.5491,87.5823,17111.0
2018-04-17 14:20:00,105.46,105.48,105.39,105.45,55688.0,87.5325,87.5491,87.4744,87.5242,55688.0
2018-04-17 14:30:00,105.44,105.49,105.42,105.47,26885.0,87.5159,87.5574,87.4993,87.5408,26885.0
2018-04-17 14:40:00,105.5,105.55,105.5,105.52,16055.0,87.5657,87.6072,87.5657,87.5823,16055.0
2018-04-17 14:50:00,105.53,105.54,105.43,105.51,21084.0,87.5906,87.5989,87.5076,87.574,21084.0
2018-04-17 15:00:00,105.5,105.66,105.47,105.64,19420.0,87.5657,87.6985,87.5408,87.6819,19420.0
2018-04-17 15:10:00,105.63,105.77,105.62,105.75,45979.0,87.6736,87.7898,87.6653,87.7732,45979.0
2018-04-17 15:20:00,105.75,105.79,105.72,105.75,18860.0,87.7732,87.8064,87.7483,87.7732,18860.0
2018-04-17 15:30:00,105.74,105.82,105.69,105.7,33161.0,87.7649,87.8313,87.7234,87.7317,33161.0
2018-04-17 15:40:00,105.71,105.74,105.63,105.72,41032.0,87.74,87.7649,87.6736,87.7483,41032.0
2018-04-17 15:50:00,105.74,105.74,105.52,105.52,54052.0,87.7649,87.7649,87.5823,87.5823,54052.0
2018-04-18 09:30:00,105.81,105.94,105.75,105.75,48157.0,87.823,87.9309,87.7732,87.7732,48157.0
2018-04-18 09:40:00,105.75,105.9,105.75,105.88,49128.0,87.7732,87.8977,87.7732,87.8811,49128.0
2018-04-18 09:50:00,105.9,105.93,105.84,105.86,5891.0,87.8977,87.9226,87.8479,87.8645,5891.0
2018-04-18 10:00:00,105.8,105.81,105.6,105.68,35123.0,87.8147,87.823,87.6487,87.7151,35123.0
2018-04-18 10:10:00,105.65,105.68,105.54,105.63,17800.0,87.6902,87.7151,87.5989,87.6736,17800.0
2018-04-18 10:20:00,105.63,105.73,105.62,105.73,22785.0,87.6736,87.7566,87.6653,87.7566,22785.0
2018-04-18 10:30:00,105.76,105.83,105.72,105.76,14017.0,87.7815,87.8396,87.7483,87.7815,14017.0
2018-04-18 10:40:00,105.78,105.9,105.76,105.89,11475.0,87.7981,87.8977,87.7815,87.8894,11475.0
2018-04-18 10:50:00,105.89,105.89,105.82,105.85,10097.0,87.8894,87.8894,87.8313,87.8562,10097.0
2018-04-18 11:00:00,105.88,105.94,105.86,105.92,17315.0,87.8811,87.9309,87.8645,87.9143,17315.0
2018-04-18 11:10:00,105.93,105.95,105.82,105.83,7200.0,87.9226,87.9392,87.8313,87.8396,7200.0
2018-04-18 11:20:00,105.84,105.93,105.83,105.88,10767.0,87.8479,87.9226,87.8396,87.8811,10767.0
2018-04-18 11:30:00,105.87,105.9,105.84,105.9,5951.0,87.8728,87.8977,87.8479,87.8977,5951.0
2018-04-18 11:40:00,105.89,105.9,105.75,105.78,8006.0,87.8894,87.8977,87.7732,87.7981,8006.0
2018-04-18 11:50:00,105.8,105.83,105.73,105.73,5996.0,87.8147,87.8396,87.7566,87.7566,5996.0
2018-04-18 12:00:00,105.77,105.83,105.77,105.82,4772.0,87.7898,87.8396,87.7898,87.8313,4772.0
2018-04-18 12:10:00,105.81,105.84,105.8,105.82,4584.0,87.823,87.8479,87.8147,87.8313,4584.0
2018-04-18 12:20:00,105.82,105.82,105.73,105.75,14113.0,87.8313,87.8313,87.7566,87.7732,14113.0
2018-04-18 12:30:00,105.73,105.73,105.61,105.62,10845.0,87.7566,87.7566,87.657,87.6653,10845.0
2018-04-18 12:40:00,105.65,105.68,105.61,105.64,3804.0,87.6902,87.7151,87.657,87.6819,3804.0
2018-04-18 12:50:00,105.63,105.75,105.63,105.72,14707.0,87.6736,87.7732,87.6736,87.7483,14707.0
2018-04-18 13:00:00,105.73,105.76,105.72,105.74,2787.0,87.7566,87.7815,87.7483,87.7649,2787.0
2018-04-18 13:10:00,105.74,105.83,105.74,105.82,3151.0,87.7649,87.8396,87.7649,87.8313,3151.0
2018-04-18 13:20:00,105.81,105.83,105.73,105.73,23196.0,87.823,87.8396,87.7566,87.7566,23196.0
2018-04-18 13:30:00,105.72,105.74,105.68,105.73,2681.0,87.7483,87.7649,87.7151,87.7566,2681.0
2018-04-18 13:40:00,105.68,105.69,105.62,105.65,22709.0,87.7151,87.7234,87.6653,87.6902,22709.0
2018-04-18 13:50:00,105.63,105.69,105.59,105.61,14937.0,87.6736,87.7234,87.6404,87.657,14937.0
2018-04-18 14:00:00,105.55,105.76,105.53,105.74,9681.0,87.6072,87.7815,87.5906,87.7649,9681.0
2018-04-18 14:10:00,105.74,105.79,105.72,105.77,26611.0,87.7649,87.8064,87.7483,87.7898,26611.0
2018-04-18 14:20:00,105.78,105.79,105.71,105.76,10229.0,87.7981,87.8064,87.74,87.7815,10229.0
2018-04-18 14:30:00,105.77,105.8,105.71,105.72,24348.0,87.7898,87.8147,87.74,87.7483,24348.0
2018-04-18 14:40:00,105.7,105.74,105.67,105.73,19468.0,87.7317,87.7649,87.7068,87.7566,19468.0
2018-04-18 14:50:00,105.75,105.8,105.7,105.7,13494.0,87.7732,87.8147,87.7317,87.7317,13494.0
2018-04-18 15:00:00,105.7,105.77,105.64,105.73,387104.0,87.7317,87.7898,87.6819,87.7566,387104.0
2018-04-18 15:10:00,105.74,105.8,105.7,105.75,24407.0,87.7649,87.8147,87.7317,87.7732,24407.0
2018-04-18 15:20:00,105.75,105.77,105.69,105.71,8334.0,87.7732,87.7898,87.7234,87.74,8334.0
2018-04-18 15:30:00,105.7,105.72,105.66,105.71,20819.0,87.7317,87.7483,87.6985,87.74,20819.0
2018-04-18 15:40:00,105.7,105.7,105.54,105.54,20721.0,87.7317,87.7317,87.5989,87.5989,20721.0
2018-04-18 15:50:00,105.53,105.58,105.5,105.51,24069.0,87.5906,87.6321,87.5657,87.574,24069.0
2018-04-19 09:30:00,105.36,105.51,105.27,105.44,64517.0,87.4495,87.574,87.3748,87.5159,64517.0
2018-04-19 09:40:00,105.45,105.49,105.23,105.28,37345.0,87.5242,87.5574,87.3416,87.3831,37345.0
2018-04-19 09:50:00,105.22,105.36,105.19,105.36,9314.0,87.3333,87.4495,87.3084,87.4495,9314.0
2018-04-19 10:00:00,105.38,105.38,105.27,105.29,47644.0,87.4661,87.4661,87.3748,87.3914,47644.0
2018-04-19 10:10:00,105.27,105.57,105.27,105.51,13649.0,87.3748,87.6238,87.3748,87.574,13649.0
2018-04-19 10:20:00,105.53,105.6,105.47,105.54,21127.0,87.5906,87.6487,87.5408,87.5989,21127.0
2018-04-19 10:30:00,105.57,105.68,105.51,105.67,63373.0,87.6238,87.7151,87.574,87.7068,63373.0
2018-04-19 10:40:00,105.64,105.65,105.45,105.48,17829.0,87.6819,87.6902,87.5242,87.5491,17829.0
2018-04-19 10:50:00,105.48,105.49,105.3,105.42,30190.0,87.5491,87.5574,87.3997,87.4993,30190.0
2018-04-19 11:00:00,105.45,105.45,105.3,105.42,18167.0,87.5242,87.5242,87.3997,87.4993,18167.0
2018-04-19 11:10:00,105.37,105.37,105.25,105.32,30275.0,87.4578,87.4578,87.3582,87.4163,30275.0
2018-04-19 11:20:00,105.28,105.42,105.26,105.42,13350.0,87.3831,87.4993,87.3665,87.4993,13350.0
2018-04-19 11:30:00,105.43,105.45,105.3,105.3,13460.0,87.5076,87.5242,87.3997,87.3997,13460.0
2018-04-19 11:40:00,105.28,105.32,105.25,105.31,18940.0,87.3831,87.4163,87.3582,87.408,18940.0
2018-04-19 11:50:00,105.3,105.31,105.15,105.15,15940.0,87.3997,87.408,87.2752,87.2752,15940.0
2018-04-19 12:00:00,105.13,105.17,105.04,105.05,17139.0,87.2586,87.2918,87.1839,87.1922,17139.0
2018-04-19 12:10:00,105.06,105.12,105.04,105.06,17622.0,87.2005,87.2503,87.1839,87.2005,17622.0
2018-04-19 12:20:00,105.07,105.1,105.02,105.05,15268.0,87.2088,87.2337,87.1673,87.1922,15268.0
2018-04-19 12:30:00,105.03,105.13,105.03,105.11,5390.0,87.1756,87.2586,87.1756,87.242,5390.0
2018-04-19 12:40:00,105.06,105.17,105.04,105.15,11599.0,87.2005,87.2918,87.1839,87.2752,11599.0
2018-04-19 12:50:00,105.13,105.16,104.98,105.02,9518.0,87.2586,87.2835,87.1341,87.1673,9518.0
2018-04-19 13:00:00,105.0,105.01,104.9,104.94,11818.0,87.1507,87.159,87.0677,87.1009,11818.0
2018-04-19 13:10:00,104.89,104.96,104.87,104.91,6552.0,87.0594,87.1175,87.0428,87.076,6552.0
2018-04-19 13:20:00,104.91,104.96,104.88,104.89,7161.0,87.076,87.1175,87.0511,87.0594,7161.0
2018-04-19 13:30:00,104.9,105.01,104.85,105.01,25951.0,87.0677,87.159,87.0262,87.159,25951.0
2018-04-19 13:40:00,104.99,105.09,104.99,105.06,16333.0,87.1424,87.2254,87.1424,87.2005,16333.0
2018-04-19 13:50:00,105.08,105.17,105.06,105.09,25720.0,87.2171,87.2918,87.2005,87.2254,25720.0
2018-04-19 14:00:00,105.08,105.15,105.01,105.06,19922.0,87.2171,87.2752,87.159,87.2005,19922.0
2018-04-19 14:10:00,105.07,105.14,105.01,105.01,19071.0,87.2088,87.2669,87.159,87.159,19071.0
2018-04-19 14:20:00,105.02,105.03,104.89,105.0,19860.0,87.1673,87.1756,87.0594,87.1507,19860.0
2018-04-19 14:30:00,104.97,105.11,104.96,105.1,23617.0,87.1258,87.242,87.1175,87.2337,23617.0
2018-04-19 14:40:00,105.09,105.19,105.07,105.14,16223.0,87.2254,87.3084,87.2088,87.2669,16223.0
2018-04-19 14:50:00,105.09,105.21,105.07,105.18,32822.0,87.2254,87.325,87.2088,87.3001,32822.0
2018-04-19 15:00:00,105.18,105.28,105.14,105.26,19459.0,87.3001,87.3831,87.2669,87.3665,19459.0
2018-04-19 15:10:00,105.25,105.27,105.14,105.22,33740.0,87.3582,87.3748,87.2669,87.3333,33740.0
2018-04-19 15:20:00,105.22,105.24,105.09,105.09,26765.0,87.3333,87.3499,87.2254,87.2254,26765.0
2018-04-19 15:30:00,105.07,105.55,105.05,105.4,126993.0,87.2088,87.6072,87.1922,87.4827,126993.0
2018-04-19 15:40:00,105.39,105.45,105.3,105.31,37300.0,87.4744,87.5242,87.3997,87.408,37300.0
2018-04-19 15:50:00,105.34,105.4,105.26,105.32,127482.0,87.4329,87.4827,87.3665,87.4163,127482.0
2018-04-20 09:30:00,105.48,105.58,105.36,105.4,77662.0,87.5491,87.6321,87.4495,87.4827,77662.0
2018-04-20 09:40:00,105.4,105.44,105.31,105.35,37388.0,87.4827,87.5159,87.408,87.4412,37388.0
2018-04-20 09:50:00,105.35,105.43,105.3,105.36,25585.0,87.4412,87.5076,87.3997,87.4495,25585.0
2018-04-20 10:00:00,105.37,105.37,105.21,105.23,26188.0,87.4578,87.4578,87.325,87.3416,26188.0
2018-04-20 10:10:00,105.19,105.2,105.12,105.2,31133.0,87.3084,87.3167,87.2503,87.3167,31133.0
2018-04-20 10:20:00,105.2,105.22,105.15,105.21,10334.0,87.3167,87.3333,87.2752,87.325,10334.0
2018-04-20 10:30:00,105.23,105.27,105.15,105.19,17537.0,87.3416,87.3748,87.2752,87.3084,17537.0
2018-04-20 10:40:00,105.19,105.19,105.03,105.04,12029.0,87.3084,87.3084,87.1756,87.1839,12029.0
2018-04-20 10:50:00,105.05,105.08,104.85,104.92,16891.0,87.1922,87.2171,87.0262,87.0843,16891.0
2018-04-20 11:00:00,104.9,104.91,104.66,104.67,32953.0,87.0677,87.076,86.8685,86.8768,32953.0
2018-04-20 11:10:00,104.62,104.68,104.5,104.68,16256.0,86.8353,86.8851,86.7357,86.8851,16256.0
2018-04-20 11:20:00,104.68,104.7,104.56,104.57,22037.0,86.8851,86.9017,86.7855,86.7938,22037.0
2018-04-20 11:30:00,104.67,104.87,104.64,104.87,17277.0,86.8768,87.0428,86.8519,87.0428,17277.0
2018-04-20 11:40:00,104.87,104.95,104.84,104.85,13968.0,87.0428,87.1092,87.0179,87.0262,13968.0
2018-04-20 11:50:00,104.81,104.85,104.75,104.81,11284.0,86.993,87.0262,86.9432,86.993,11284.0
2018-04-20 12:00:00,104.79,104.81,104.68,104.79,29739.0,86.9764,86.993,86.8851,86.9764,29739.0
2018-04-20 12:10:00,104.77,104.77,104.6,104.61,17527.0,86.9598,86.9598,86.8187,86.827,17527.0
2018-04-20 12:20:00,104.61,104.69,104.61,104.66,7145.0,86.827,86.8934,86.827,86.8685,7145.0
2018-04-20 12:30:00,104.61,104.72,104.55,104.55,31833.0,86.827,86.9183,86.7772,86.7772,31833.0
2018-04-20 12:40:00,104.59,104.6,104.49,104.49,10055.0,86.8104,86.8187,86.7274,86.7274,10055.0
2018-04-20 12:50:00,104.5,104.62,104.49,104.57,11534.0,86.7357,86.8353,86.7274,86.7938,11534.0
2018-04-20 13:00:00,104.55,104.59,104.49,104.56,22671.0,86.7772,86.8104,86.7274,86.7855,22671.0
2018-04-20 13:10:00,104.57,104.74,104.57,104.71,22098.0,86.7938,86.9349,86.7938,86.91,22098.0
2018-04-20 13:20:00,104.71,104.8,104.6,104.79,26575.0,86.91,86.9847,86.8187,86.9764,26575.0
2018-04-20 13:30:00,104.79,104.89,104.75,104.88,26163.0,86.9764,87.0594,86.9432,87.0511,26163.0
2018-04-20 13:40:00,104.9,104.92,104.82,104.83,15791.0,87.0677,87.0843,87.0013,87.0096,15791.0
2018-04-20 13:50:00,104.83,104.91,104.82,104.84,16605.0,87.0096,87.076,87.0013,87.0179,16605.0
2018-04-20 14:00:00,104.79,104.85,104.77,104.84,9471.0,86.9764,87.0262,86.9598,87.0179,9471.0
2018-04-20 14:10:00,104.83,104.83,104.73,104.75,32706.0,87.0096,87.0096,86.9266,86.9432,32706.0
2018-04-20 14:20:00,104.74,104.8,104.71,104.8,16157.0,86.9349,86.9847,86.91,86.9847,16157.0
2018-04-20 14:30:00,104.8,104.83,104.6,104.64,22166.0,86.9847,87.0096,86.8187,86.8519,22166.0
2018-04-20 14:40:00,104.64,104.71,104.58,104.63,4655.0,86.8519,86.91,86.8021,86.8436,4655.0
2018-04-20 14:50:00,104.6,104.7,104.57,104.66,43902.0,86.8187,86.9017,86.7938,86.8685,43902.0
2018-04-20 15:00:00,104.66,104.66,104.34,104.34,24662.0,86.8685,86.8685,86.6029,86.6029,24662.0
2018-04-20 15:10:00,104.39,104.47,104.31,104.31,29190.0,86.6444,86.7108,86.578,86.578,29190.0
2018-04-20 15:20:00,104.33,104.51,104.32,104.47,23297.0,86.5946,86.744,86.5863,86.7108,23297.0
2018-04-20 15:30:00,104.48,104.62,104.4,104.6,34996.0,86.7191,86.8353,86.6527,86.8187,34996.0
2018-04-20 15:40:00,104.59,104.65,104.47,104.55,29383.0,86.8104,86.8602,86.7108,86.7772,29383.0
2018-04-20 15:50:00,104.58,104.74,104.48,104.74,53584.0,86.8021,86.9349,86.7191,86.9349,53584.0
2018-04-23 09:30:00,104.99,105.0,104.86,104.89,51676.0,87.1424,87.1507,87.0345,87.0594,51676.0
2018-04-23 09:40:00,104.89,104.91,104.77,104.79,47938.0,87.0594,87.076,86.9598,86.9764,47938.0
2018-04-23 09:50:00,104.79,104.93,104.73,104.93,22666.0,86.9764,87.0926,86.9266,87.0926,22666.0
2018-04-23 10:00:00,104.92,104.97,104.8,104.81,21373.0,87.0843,87.1258,86.9847,86.993,21373.0
2018-04-23 10:10:00,104.9,104.9,104.8,104.89,4914.0,87.0677,87.0677,86.9847,87.0594,4914.0
2018-04-23 10:20:00,104.86,104.96,104.83,104.85,30105.0,87.0345,87.1175,87.0096,87.0262,30105.0
2018-04-23 10:30:00,104.85,104.85,104.62,104.71,22146.0,87.0262,87.0262,86.8353,86.91,22146.0
2018-04-23 10:40:00,104.69,104.84,104.65,104.81,16669.0,86.8934,87.0179,86.8602,86.993,16669.0
2018-04-23 10:50:00,104.83,104.86,104.79,104.81,51544.0,87.0096,87.0345,86.9764,86.993,51544.0
2018-04-23 11:00:00,104.82,104.96,104.77,104.96,11669.0,87.0013,87.1175,86.9598,87.1175,11669.0
2018-04-23 11:10:00,105.0,105.14,104.98,105.09,32167.0,87.1507,87.2669,87.1341,87.2254,32167.0
2018-04-23 11:20:00,105.12,105.13,105.05,105.09,9214.0,87.2503,87.2586,87.1922,87.2254,9214.0
2018-04-23 11:30:00,105.13,105.14,105.02,105.02,10963.0,87.2586,87.2669,87.1673,87.1673,10963.0
2018-04-23 11:40:00,105.02,105.1,104.95,104.95,20994.0,87.1673,87.2337,87.1092,87.1092,20994.0
2018-04-23 11:50:00,104.95,105.04,104.92,104.99,8375.0,87.1092,87.1839,87.0843,87.1424,8375.0
2018-04-23 12:00:00,105.05,105.06,105.0,105.02,4164.0,87.1922,87.2005,87.1507,87.1673,4164.0
2018-04-23 12:10:00,105.0,105.04,104.9,104.92,9146.0,87.1507,87.1839,87.0677,87.0843,9146.0
2018-04-23 12:20:00,104.9,104.94,104.89,104.9,5941.0,87.0677,87.1009,87.0594,87.0677,5941.0
2018-04-23 12:30:00,104.89,104.93,104.86,104.91,12435.0,87.0594,87.0926,87.0345,87.076,12435.0
2018-04-23 12:40:00,104.89,104.93,104.8,104.8,6748.0,87.0594,87.0926,86.9847,86.9847,6748.0
2018-04-23 12:50:00,104.83,104.89,104.8,104.89,6260.0,87.0096,87.0594,86.9847,87.0594,6260.0
2018-04-23 13:00:00,104.86,104.92,104.85,104.86,7406.0,87.0345,87.0843,87.0262,87.0345,7406.0
2018-04-23 13:10:00,104.88,104.91,104.83,104.84,5682.0,87.0511,87.076,87.0096,87.0179,5682.0
2018-04-23 13:20:00,104.85,104.9,104.82,104.85,17431.0,87.0262,87.0677,87.0013,87.0262,17431.0
2018-04-23 13:30:00,104.89,104.9,104.8,104.87,18387.0,87.0594,87.0677,86.9847,87.0428,18387.0
2018-04-23 13:40:00,104.84,104.9,104.79,104.88,7360.0,87.0179,87.0677,86.9764,87.0511,7360.0
2018-04-23 13:50:00,104.88,104.98,104.87,104.95,14384.0,87.0511,87.1341,87.0428,87.1092,14384.0
2018-04-23 14:00:00,104.95,104.97,104.65,104.66,14475.0,87.1092,87.1258,86.8602,86.8685,14475.0
2018-04-23 14:10:00,104.68,104.73,104.57,104.65,21990.0,86.8851,86.9266,86.7938,86.8602,21990.0
2018-04-23 14:20:00,104.59,104.62,104.49,104.51,17944.0,86.8104,86.8353,86.7274,86.744,17944.0
2018-04-23 14:30:00,104.55,104.55,104.5,104.51,5700.0,86.7772,86.7772,86.7357,86.744,5700.0
2018-04-23 14:40:00,104.6,104.67,104.55,104.56,9818.0,86.8187,86.8768,86.7772,86.7855,9818.0
2018-04-23 14:50:00,104.55,104.56,104.39,104.46,14861.0,86.7772,86.7855,86.6444,86.7025,14861.0
2018-04-23 15:00:00,104.45,104.66,104.45,104.64,14088.0,86.6942,86.8685,86.6942,86.8519,14088.0
2018-04-23 15:10:00,104.63,104.69,104.6,104.65,25564.0,86.8436,86.8934,86.8187,86.8602,25564.0
2018-04-23 15:20:00,104.68,104.73,104.63,104.71,16667.0,86.8851,86.9266,86.8436,86.91,16667.0
2018-04-23 15:30:00,104.7,104.77,104.65,104.67,17712.0,86.9017,86.9598,86.8602,86.8768,17712.0
2018-04-23 15:40:00,104.67,104.8,104.63,104.77,19006.0,86.8768,86.9847,86.8436,86.9598,19006.0
2018-04-23 15:50:00,104.75,104.87,104.75,104.85,49094.0,86.9432,87.0428,86.9432,87.0262,49094.0
2018-04-24 09:30:00,105.44,105.53,105.38,105.4,112623.0,87.5159,87.5906,87.4661,87.4827,112623.0
2018-04-24 09:40:00,105.41,105.57,105.38,105.49,302061.0,87.491,87.6238,87.4661,87.5574,302061.0
2018-04-24 09:50:00,105.49,105.49,105.3,105.4,191298.0,87.5574,87.5574,87.3997,87.4827,191298.0
2018-04-24 10:00:00,105.4,105.66,105.4,105.6,27988.0,87.4827,87.6985,87.4827,87.6487,27988.0
2018-04-24 10:10:00,105.62,105.65,105.37,105.37,49190.0,87.6653,87.6902,87.4578,87.4578,49190.0
2018-04-24 10:20:00,105.36,105.41,105.22,105.32,32762.0,87.4495,87.491,87.3333,87.4163,32762.0
2018-04-24 10:30:00,105.31,105.37,105.2,105.34,11254.0,87.408,87.4578,87.3167,87.4329,11254.0
2018-04-24 10:40:00,105.33,105.43,105.31,105.43,13793.0,87.4246,87.5076,87.408,87.5076,13793.0
2018-04-24 10:50:00,105.44,105.5,105.28,105.28,21380.0,87.5159,87.5657,87.3831,87.3831,21380.0
2018-04-24 11:00:00,105.28,105.34,105.14,105.18,29721.0,87.3831,87.4329,87.2669,87.3001,29721.0
2018-04-24 11:10:00,105.17,105.24,105.1,105.22,37128.0,87.2918,87.3499,87.2337,87.3333,37128.0
2018-04-24 11:20:00,105.27,105.43,105.26,105.41,18752.0,87.3748,87.5076,87.3665,87.491,18752.0
2018-04-24 11:30:00,105.42,105.47,105.32,105.36,12661.0,87.4993,87.5408,87.4163,87.4495,12661.0
2018-04-24 11:40:00,105.41,105.47,105.28,105.3,47362.0,87.491,87.5408,87.3831,87.3997,47362.0
2018-04-24 11:50:00,105.31,105.34,105.08,105.08,18561.0,87.408,87.4329,87.2171,87.2171,18561.0
2018-04-24 12:00:00,105.07,105.15,105.01,105.02,33885.0,87.2088,87.2752,87.159,87.1673,33885.0
2018-04-24 12:10:00,105.0,105.09,104.72,104.74,29397.0,87.1507,87.2254,86.9183,86.9349,29397.0
2018-04-24 12:20:00,104.72,104.92,104.72,104.8,29760.0,86.9183,87.0843,86.9183,86.9847,29760.0
2018-04-24 12:30:00,104.81,104.85,104.57,104.66,17735.0,86.993,87.0262,86.7938,86.8685,17735.0
2018-04-24 12:40:00,104.61,104.69,104.54,104.67,14709.0,86.827,86.8934,86.7689,86.8768,14709.0
2018-04-24 12:50:00,104.67,104.71,104.31,104.31,41434.0,86.8768,86.91,86.578,86.578,41434.0
2018-04-24 13:00:00,104.26,104.38,104.26,104.38,52578.0,86.5365,86.6361,86.5365,86.6361,52578.0
2018-04-24 13:10:00,104.34,104.39,104.17,104.18,31371.0,86.6029,86.6444,86.4618,86.4701,31371.0
2018-04-24 13:20:00,104.2,104.25,104.06,104.12,23963.0,86.4867,86.5282,86.3705,86.4203,23963.0
2018-04-24 13:30:00,104.13,104.15,103.93,103.94,36136.0,86.4286,86.4452,86.2626,86.2709,36136.0
2018-04-24 13:40:00,103.94,103.95,103.82,103.93,36352.0,86.2709,86.2792,86.1713,86.2626,36352.0
2018-04-24 13:50:00,103.9,103.9,103.59,103.69,47251.0,86.2377,86.2377,85.9804,86.0634,47251.0
2018-04-24 14:00:00,103.69,103.69,103.41,103.57,46819.0,86.0634,86.0634,85.831,85.9638,46819.0
2018-04-24 14:10:00,103.57,103.8,103.57,103.68,32720.0,85.9638,86.1547,85.9638,86.0551,32720.0
2018-04-24 14:20:00,103.68,103.83,103.52,103.52,27559.0,86.0551,86.1796,85.9223,85.9223,27559.0
2018-04-24 14:30:00,103.51,103.65,103.31,103.32,62187.0,85.914,86.0302,85.748,85.7563,62187.0
2018-04-24 14:40:00,103.39,103.66,103.39,103.57,43905.0,85.8144,86.0385,85.8144,85.9638,43905.0
2018-04-24 14:50:00,103.59,103.75,103.48,103.64,122824.0,85.9804,86.1132,85.8891,86.0219,122824.0
2018-04-24 15:00:00,103.74,103.95,103.67,103.87,97478.0,86.1049,86.2792,86.0468,86.2128,97478.0
2018-04-24 15:10:00,103.89,104.05,103.78,103.81,51215.0,86.2294,86.3622,86.1381,86.163,51215.0
2018-04-24 15:20:00,103.81,104.07,103.8,103.85,36284.0,86.163,86.3788,86.1547,86.1962,36284.0
2018-04-24 15:30:00,103.86,103.86,103.58,103.64,24366.0,86.2045,86.2045,85.9721,86.0219,24366.0
2018-04-24 15:40:00,103.63,103.9,103.46,103.85,39654.0,86.0136,86.2377,85.8725,86.1962,39654.0
2018-04-24 15:50:00,103.87,104.02,103.86,103.96,49588.0,86.2128,86.3373,86.2045,86.2875,49588.0
2018-04-25 09:30:00,103.86,104.02,103.53,103.53,97491.0,86.2045,86.3373,85.9306,85.9306,97491.0
2018-04-25 09:40:00,103.55,103.56,103.03,103.25,43201.0,85.9472,85.9555,85.5156,85.6982,43201.0
2018-04-25 09:50:00,103.19,103.33,103.12,103.17,28676.0,85.6484,85.7646,85.5903,85.6318,28676.0
2018-04-25 10:00:00,103.18,103.46,103.15,103.4,49377.0,85.6401,85.8725,85.6152,85.8227,49377.0
2018-04-25 10:10:00,103.38,103.48,103.26,103.3,35796.0,85.8061,85.8891,85.7065,85.7397,35796.0
2018-04-25 10:20:00,103.29,103.62,103.24,103.5,56915.0,85.7314,86.0053,85.6899,85.9057,56915.0
2018-04-25 10:30:00,103.49,103.7,103.49,103.57,48105.0,85.8974,86.0717,85.8974,85.9638,48105.0
2018-04-25 10:40:00,103.54,103.72,103.54,103.7,29373.0,85.9389,86.0883,85.9389,86.0717,29373.0
2018-04-25 10:50:00,103.61,103.62,103.5,103.58,5867.0,85.997,86.0053,85.9057,85.9721,5867.0
2018-04-25 11:00:00,103.64,103.74,103.6,103.68,11912.0,86.0219,86.1049,85.9887,86.0551,11912.0
2018-04-25 11:10:00,103.73,103.76,103.51,103.51,7906.0,86.0966,86.1215,85.914,85.914,7906.0
2018-04-25 11:20:00,103.55,103.68,103.53,103.67,13732.0,85.9472,86.0551,85.9306,86.0468,13732.0
2018-04-25 11:30:00,103.69,103.69,103.46,103.48,12609.0,86.0634,86.0634,85.8725,85.8891,12609.0
2018-04-25 11:40:00,103.44,103.58,103.44,103.44,24373.0,85.8559,85.9721,85.8559,85.8559,24373.0
2018-04-25 11:50:00,103.38,103.48,103.28,103.3,29427.0,85.8061,85.8891,85.7231,85.7397,29427.0
2018-04-25 12:00:00,103.29,103.36,103.27,103.32,13430.0,85.7314,85.7895,85.7148,85.7563,13430.0
2018-04-25 12:10:00,103.26,103.44,103.25,103.43,8995.0,85.7065,85.8559,85.6982,85.8476,8995.0
2018-04-25 12:20:00,103.44,103.56,103.39,103.49,18222.0,85.8559,85.9555,85.8144,85.8974,18222.0
2018-04-25 12:30:00,103.48,103.67,103.48,103.66,4623.0,85.8891,86.0468,85.8891,86.0385,4623.0
2018-04-25 12:40:00,103.65,103.67,103.57,103.6,22444.0,86.0302,86.0468,85.9638,85.9887,22444.0
2018-04-25 12:50:00,103.62,103.64,103.51,103.61,9639.0,86.0053,86.0219,85.914,85.997,9639.0
2018-04-25 13:00:00,103.61,103.77,103.61,103.71,9278.0,85.997,86.1298,85.997,86.08,9278.0
2018-04-25 13:10:00,103.73,103.73,103.56,103.59,14185.0,86.0966,86.0966,85.9555,85.9804,14185.0
2018-04-25 13:20:00,103.56,103.64,103.51,103.63,8730.0,85.9555,86.0219,85.914,86.0136,8730.0
2018-04-25 13:30:00,103.65,103.92,103.64,103.84,26097.0,86.0302,86.2543,86.0219,86.1879,26097.0
2018-04-25 13:40:00,103.86,103.94,103.73,103.78,31958.0,86.2045,86.2709,86.0966,86.1381,31958.0
2018-04-25 13:50:00,103.75,103.9,103.75,103.87,16430.0,86.1132,86.2377,86.1132,86.2128,16430.0
2018-04-25 14:00:00,103.93,103.94,103.76,103.8,22392.0,86.2626,86.2709,86.1215,86.1547,22392.0
2018-04-25 14:10:00,103.79,103.86,103.7,103.81,41761.0,86.1464,86.2045,86.0717,86.163,41761.0
2018-04-25 14:20:00,103.79,103.82,103.64,103.78,37137.0,86.1464,86.1713,86.0219,86.1381,37137.0
2018-04-25 14:30:00,103.73,103.97,103.71,103.92,23873.0,86.0966,86.2958,86.08,86.2543,23873.0
2018-04-25 14:40:00,103.98,104.1,103.91,104.08,177349.0,86.3041,86.4037,86.246,86.3871,177349.0
2018-04-25 14:50:00,104.07,104.25,104.03,104.25,55054.0,86.3788,86.5282,86.3456,86.5282,55054.0
2018-04-25 15:00:00,104.26,104.29,104.17,104.18,56561.0,86.5365,86.5614,86.4618,86.4701,56561.0
2018-04-25 15:10:00,104.18,104.28,104.1,104.1,34878.0,86.4701,86.5531,86.4037,86.4037,34878.0
2018-04-25 15:20:00,104.12,104.2,104.08,104.14,44134.0,86.4203,86.4867,86.3871,86.4369,44134.0
2018-04-25 15:30:00,104.13,104.21,103.95,103.95,75863.0,86.4286,86.495,86.2792,86.2792,75863.0
2018-04-25 15:40:00,103.95,103.99,103.75,103.8,82609.0,86.2792,86.3124,86.1132,86.1547,82609.0
2018-04-25 15:50:00,103.79,104.1,103.78,104.1,69205.0,86.1464,86.4037,86.1381,86.4037,69205.0
2018-04-26 09:30:00,104.27,104.29,104.0,104.18,145791.0,86.5448,86.5614,86.3207,86.4701,145791.0
2018-04-26 09:40:00,104.14,104.15,104.01,104.06,30513.0,86.4369,86.4452,86.329,86.3705,30513.0
2018-04-26 09:50:00,104.09,104.28,104.05,104.23,33373.0,86.3954,86.5531,86.3622,86.5116,33373.0
2018-04-26 10:00:00,104.22,104.37,104.16,104.35,23073.0,86.5033,86.6278,86.4535,86.6112,23073.0
2018-04-26 10:10:00,104.34,104.43,104.22,104.22,23141.0,86.6029,86.6776,86.5033,86.5033,23141.0
2018-04-26 10:20:00,104.23,104.24,104.09,104.23,28500.0,86.5116,86.5199,86.3954,86.5116,28500.0
2018-04-26 10:30:00,104.24,104.38,104.24,104.37,7087.0,86.5199,86.6361,86.5199,86.6278,7087.0
2018-04-26 10:40:00,104.36,104.39,104.25,104.28,44707.0,86.6195,86.6444,86.5282,86.5531,44707.0
2018-04-26 10:50:00,104.31,104.52,104.29,104.49,70843.0,86.578,86.7523,86.5614,86.7274,70843.0
2018-04-26 11:00:00,104.49,104.53,104.41,104.41,17899.0,86.7274,86.7606,86.661,86.661,17899.0
2018-04-26 11:10:00,104.43,104.46,104.24,104.29,20117.0,86.6776,86.7025,86.5199,86.5614,20117.0
2018-04-26 11:20:00,104.28,104.29,104.21,104.26,9993.0,86.5531,86.5614,86.495,86.5365,9993.0
2018-04-26 11:30:00,104.23,104.27,104.07,104.16,27239.0,86.5116,86.5448,86.3788,86.4535,27239.0
2018-04-26 11:40:00,104.17,104.2,104.04,104.12,22723.0,86.4618,86.4867,86.3539,86.4203,22723.0
2018-04-26 11:50:00,104.13,104.21,104.1,104.18,16124.0,86.4286,86.495,86.4037,86.4701,16124.0
2018-04-26 12:00:00,104.22,104.3,104.22,104.3,9610.0,86.5033,86.5697,86.5033,86.5697,9610.0
2018-04-26 12:10:00,104.31,104.41,104.24,104.4,11062.0,86.578,86.661,86.5199,86.6527,11062.0
2018-04-26 12:20:00,104.39,104.45,104.38,104.4,18841.0,86.6444,86.6942,86.6361,86.6527,18841.0
2018-04-26 12:30:00,104.4,104.41,104.31,104.32,9362.0,86.6527,86.661,86.578,86.5863,9362.0
2018-04-26 12:40:00,104.36,104.41,104.26,104.3,14273.0,86.6195,86.661,86.5365,86.5697,14273.0
2018-04-26 12:50:00,104.33,104.46,104.31,104.39,23467.0,86.5946,86.7025,86.578,86.6444,23467.0
2018-04-26 13:00:00,104.42,104.54,104.42,104.51,23460.0,86.6693,86.7689,86.6693,86.744,23460.0
2018-04-26 13:10:00,104.53,104.68,104.49,104.64,8585.0,86.7606,86.8851,86.7274,86.8519,8585.0
2018-04-26 13:20:00,104.64,104.68,104.6,104.6,9929.0,86.8519,86.8851,86.8187,86.8187,9929.0
2018-04-26 13:30:00,104.61,104.66,104.57,104.61,22710.0,86.827,86.8685,86.7938,86.827,22710.0
2018-04-26 13:40:00,104.63,104.69,104.6,104.67,16861.0,86.8436,86.8934,86.8187,86.8768,16861.0
2018-04-26 13:50:00,104.67,104.71,104.62,104.7,8836.0,86.8768,86.91,86.8353,86.9017,8836.0
2018-04-26 14:00:00,104.68,104.72,104.63,104.7,23810.0,86.8851,86.9183,86.8436,86.9017,23810.0
2018-04-26 14:10:00,104.71,104.77,104.66,104.69,39633.0,86.91,86.9598,86.8685,86.8934,39633.0
2018-04-26 14:20:00,104.72,104.74,104.69,104.73,14747.0,86.9183,86.9349,86.8934,86.9266,14747.0
2018-04-26 14:30:00,104.75,104.8,104.72,104.77,32490.0,86.9432,86.9847,86.9183,86.9598,32490.0
2018-04-26 14:40:00,104.78,104.93,104.78,104.88,26432.0,86.9681,87.0926,86.9681,87.0511,26432.0
2018-04-26 14:50:00,104.85,104.92,104.85,104.9,9680.0,87.0262,87.0843,87.0262,87.0677,9680.0
2018-04-26 15:00:00,104.9,104.99,104.8,104.8,224757.0,87.0677,87.1424,86.9847,86.9847,224757.0
2018-04-26 15:10:00,104.81,104.87,104.78,104.79,27573.0,86.993,87.0428,86.9681,86.9764,27573.0
2018-04-26 15:20:00,104.78,104.78,104.61,104.62,25656.0,86.9681,86.9681,86.827,86.8353,25656.0
2018-04-26 15:30:00,104.65,104.73,104.63,104.65,26890.0,86.8602,86.9266,86.8436,86.8602,26890.0
2018-04-26 15:40:00,104.66,104.74,104.58,104.61,34610.0,86.8685,86.9349,86.8021,86.827,34610.0
2018-04-26 15:50:00,104.62,104.65,104.53,104.6,79839.0,86.8353,86.8602,86.7606,86.8187,79839.0
2018-04-27 09:30:00,104.72,104.84,104.6,104.62,39711.0,86.9183,87.0179,86.8187,86.8353,39711.0
2018-04-27 09:40:00,104.62,104.92,104.61,104.77,22868.0,86.8353,87.0843,86.827,86.9598,22868.0
2018-04-27 09:50:00,104.77,104.78,104.65,104.68,22416.0,86.9598,86.9681,86.8602,86.8851,22416.0
2018-04-27 10:00:00,104.67,104.83,104.65,104.78,48313.0,86.8768,87.0096,86.8602,86.9681,48313.0
2018-04-27 10:10:00,104.78,104.87,104.68,104.79,13637.0,86.9681,87.0428,86.8851,86.9764,13637.0
2018-04-27 10:20:00,104.75,104.84,104.61,104.62,6896.0,86.9432,87.0179,86.827,86.8353,6896.0
2018-04-27 10:30:00,104.61,104.61,104.49,104.55,29573.0,86.827,86.827,86.7274,86.7772,29573.0
2018-04-27 10:40:00,104.53,104.59,104.49,104.53,15476.0,86.7606,86.8104,86.7274,86.7606,15476.0
2018-04-27 10:50:00,104.51,104.53,104.36,104.47,13989.0,86.744,86.7606,86.6195,86.7108,13989.0
2018-04-27 11:00:00,104.49,104.67,104.49,104.64,18156.0,86.7274,86.8768,86.7274,86.8519,18156.0
2018-04-27 11:10:00,104.6,104.67,104.58,104.63,13624.0,86.8187,86.8768,86.8021,86.8436,13624.0
2018-04-27 11:20:00,104.61,104.74,104.58,104.74,9949.0,86.827,86.9349,86.8021,86.9349,9949.0
2018-04-27 11:30:00,104.69,104.74,104.68,104.72,14100.0,86.8934,86.9349,86.8851,86.9183,14100.0
2018-04-27 11:40:00,104.67,104.68,104.54,104.59,4529.0,86.8768,86.8851,86.7689,86.8104,4529.0
2018-04-27 11:50:00,104.56,104.61,104.53,104.58,12766.0,86.7855,86.827,86.7606,86.8021,12766.0
2018-04-27 12:00:00,104.56,104.69,104.56,104.63,19107.0,86.7855,86.8934,86.7855,86.8436,19107.0
2018-04-27 12:10:00,104.64,104.69,104.57,104.69,5355.0,86.8519,86.8934,86.7938,86.8934,5355.0
2018-04-27 12:20:00,104.72,104.72,104.66,104.69,8398.0,86.9183,86.9183,86.8685,86.8934,8398.0
2018-04-27 12:30:00,104.61,104.73,104.57,104.64,15022.0,86.827,86.9266,86.7938,86.8519,15022.0
2018-04-27 12:40:00,104.66,104.81,104.65,104.77,3694.0,86.8685,86.993,86.8602,86.9598,3694.0
2018-04-27 12:50:00,104.78,104.95,104.74,104.88,30412.0,86.9681,87.1092,86.9349,87.0511,30412.0
2018-04-27 13:00:00,104.89,104.91,104.83,104.86,8317.0,87.0594,87.076,87.0096,87.0345,8317.0
2018-04-27 13:10:00,104.87,104.92,104.86,104.91,29748.0,87.0428,87.0843,87.0345,87.076,29748.0
2018-04-27 13:20:00,104.9,104.9,104.79,104.79,9808.0,87.0677,87.0677,86.9764,86.9764,9808.0
2018-04-27 13:30:00,104.8,104.83,104.75,104.79,15300.0,86.9847,87.0096,86.9432,86.9764,15300.0
2018-04-27 13:40:00,104.8,104.81,104.72,104.72,7766.0,86.9847,86.993,86.9183,86.9183,7766.0
2018-04-27 13:50:00,104.73,104.8,104.73,104.78,21400.0,86.9266,86.9847,86.9266,86.9681,21400.0
2018-04-27 14:00:00,104.77,104.79,104.72,104.75,11432.0,86.9598,86.9764,86.9183,86.9432,11432.0
2018-04-27 14:10:00,104.78,104.82,104.74,104.79,18257.0,86.9681,87.0013,86.9349,86.9764,18257.0
2018-04-27 14:20:00,104.77,104.78,104.76,104.78,15568.0,86.9598,86.9681,86.9515,86.9681,15568.0
2018-04-27 14:30:00,104.74,104.83,104.74,104.78,8465.0,86.9349,87.0096,86.9349,86.9681,8465.0
2018-04-27 14:40:00,104.78,104.82,104.74,104.79,17987.0,86.9681,87.0013,86.9349,86.9764,17987.0
2018-04-27 14:50:00,104.81,104.83,104.75,104.81,14021.0,86.993,87.0096,86.9432,86.993,14021.0
2018-04-27 15:00:00,104.82,104.95,104.81,104.87,11174.0,87.0013,87.1092,86.993,87.0428,11174.0
2018-04-27 15:10:00,104.89,104.89,104.79,104.81,7378.0,87.0594,87.0594,86.9764,86.993,7378.0
2018-04-27 15:20:00,104.8,104.81,104.68,104.71,16555.0,86.9847,86.993,86.8851,86.91,16555.0
2018-04-27 15:30:00,104.73,104.8,104.73,104.8,11024.0,86.9266,86.9847,86.9266,86.9847,11024.0
2018-04-27 15:40:00,104.78,104.84,104.72,104.8,12017.0,86.9681,87.0179,86.9183,86.9847,12017.0
2018-04-27 15:50:00,104.8,104.89,104.74,104.8,18262.0,86.9847,87.0594,86.9349,86.9847,18262.0
2018-04-30 09:30:00,105.05,105.14,104.75,105.08,40583.0,87.1922,87.2669,86.9432,87.2171,40583.0
2018-04-30 09:40:00,105.11,105.23,105.09,105.1,43243.0,87.242,87.3416,87.2254,87.2337,43243.0
2018-04-30 09:50:00,105.1,105.11,104.99,105.01,8627.0,87.2337,87.242,87.1424,87.159,8627.0
2018-04-30 10:00:00,104.95,105.03,104.95,104.99,72165.0,87.1092,87.1756,87.1092,87.1424,72165.0
2018-04-30 10:10:00,104.98,105.02,104.84,104.84,20129.0,87.1341,87.1673,87.0179,87.0179,20129.0
2018-04-30 10:20:00,104.83,104.83,104.68,104.78,24035.0,87.0096,87.0096,86.8851,86.9681,24035.0
2018-04-30 10:30:00,104.78,104.89,104.77,104.86,9936.0,86.9681,87.0594,86.9598,87.0345,9936.0
2018-04-30 10:40:00,104.86,104.93,104.84,104.88,11279.0,87.0345,87.0926,87.0179,87.0511,11279.0
2018-04-30 10:50:00,104.9,104.92,104.8,104.84,7990.0,87.0677,87.0843,86.9847,87.0179,7990.0
2018-04-30 11:00:00,104.85,104.93,104.84,104.89,14534.0,87.0262,87.0926,87.0179,87.0594,14534.0
2018-04-30 11:10:00,104.9,104.94,104.85,104.91,6663.0,87.0677,87.1009,87.0262,87.076,6663.0
2018-04-30 11:20:00,104.87,104.89,104.78,104.82,24408.0,87.0428,87.0594,86.9681,87.0013,24408.0
2018-04-30 11:30:00,104.82,104.82,104.63,104.63,13389.0,87.0013,87.0013,86.8436,86.8436,13389.0
2018-04-30 11:40:00,104.64,104.64,104.48,104.48,11034.0,86.8519,86.8519,86.7191,86.7191,11034.0
2018-04-30 11:50:00,104.43,104.46,104.39,104.46,10557.0,86.6776,86.7025,86.6444,86.7025,10557.0
2018-04-30 12:00:00,104.4,104.46,104.35,104.36,14194.0,86.6527,86.7025,86.6112,86.6195,14194.0
2018-04-30 12:10:00,104.38,104.38,104.23,104.25,12067.0,86.6361,86.6361,86.5116,86.5282,12067.0
2018-04-30 12:20:00,104.27,104.37,104.26,104.36,19556.0,86.5448,86.6278,86.5365,86.6195,19556.0
2018-04-30 12:30:00,104.34,104.35,104.3,104.33,3854.0,86.6029,86.6112,86.5697,86.5946,3854.0
2018-04-30 12:40:00,104.29,104.36,104.25,104.25,1596.0,86.5614,86.6195,86.5282,86.5282,1596.0
2018-04-30 12:50:00,104.22,104.25,104.08,104.24,23277.0,86.5033,86.5282,86.3871,86.5199,23277.0
2018-04-30 13:00:00,104.27,104.34,104.25,104.29,12817.0,86.5448,86.6029,86.5282,86.5614,12817.0
2018-04-30 13:10:00,104.31,104.31,104.15,104.27,8170.0,86.578,86.578,86.4452,86.5448,8170.0
2018-04-30 13:20:00,104.25,104.35,104.24,104.32,38289.0,86.5282,86.6112,86.5199,86.5863,38289.0
2018-04-30 13:30:00,104.31,104.41,104.29,104.38,37648.0,86.578,86.661,86.5614,86.6361,37648.0
2018-04-30 13:40:00,104.38,104.44,104.35,104.36,13827.0,86.6361,86.6859,86.6112,86.6195,13827.0
2018-04-30 13:50:00,104.36,104.37,104.3,104.37,11484.0,86.6195,86.6278,86.5697,86.6278,11484.0
2018-04-30 14:00:00,104.36,104.36,104.04,104.04,23213.0,86.6195,86.6195,86.3539,86.3539,23213.0
2018-04-30 14:10:00,104.03,104.15,103.97,104.03,15607.0,86.3456,86.4452,86.2958,86.3456,15607.0
2018-04-30 14:20:00,104.1,104.17,104.07,104.14,20001.0,86.4037,86.4618,86.3788,86.4369,20001.0
2018-04-30 14:30:00,104.09,104.12,104.02,104.03,12850.0,86.3954,86.4203,86.3373,86.3456,12850.0
2018-04-30 14:40:00,104.04,104.07,103.96,104.06,30974.0,86.3539,86.3788,86.2875,86.3705,30974.0
2018-04-30 14:50:00,104.05,104.1,104.01,104.02,17169.0,86.3622,86.4037,86.329,86.3373,17169.0
2018-04-30 15:00:00,104.02,104.05,103.93,103.98,16693.0,86.3373,86.3622,86.2626,86.3041,16693.0
2018-04-30 15:10:00,103.97,104.1,103.97,104.02,51905.0,86.2958,86.4037,86.2958,86.3373,51905.0
2018-04-30 15:20:00,104.03,104.03,103.78,103.83,60975.0,86.3456,86.3456,86.1381,86.1796,60975.0
2018-04-30 15:30:00,103.83,104.01,103.82,104.0,16493.0,86.1796,86.329,86.1713,86.3207,16493.0
2018-04-30 15:40:00,104.01,104.08,103.91,104.0,30435.0,86.329,86.3871,86.246,86.3207,30435.0
2018-04-30 15:50:00,103.99,103.99,103.58,103.59,38730.0,86.3124,86.3124,85.9721,85.9804,38730.0
2018-05-01 09:30:00,103.36,103.36,103.05,103.08,54499.0,85.7895,85.7895,85.5322,85.5571,54499.0
2018-05-01 09:40:00,103.08,103.18,103.08,103.18,15572.0,85.5571,85.6401,85.5571,85.6401,15572.0
2018-05-01 09:50:00,103.19,103.24,103.11,103.2,12706.0,85.6484,85.6899,85.582,85.6567,12706.0
2018-05-01 10:00:00,103.2,103.2,102.97,103.0,49482.0,85.6567,85.6567,85.4658,85.4907,49482.0
2018-05-01 10:10:00,102.99,103.04,102.91,103.04,16817.0,85.4824,85.5239,85.416,85.5239,16817.0
2018-05-01 10:20:00,103.06,103.08,102.95,102.95,15123.0,85.5405,85.5571,85.4492,85.4492,15123.0
2018-05-01 10:30:00,102.96,103.01,102.87,102.87,29671.0,85.4575,85.499,85.3828,85.3828,29671.0
2018-05-01 10:40:00,102.91,102.96,102.86,102.87,19271.0,85.416,85.4575,85.3745,85.3828,19271.0
2018-05-01 10:50:00,102.87,102.88,102.74,102.78,25921.0,85.3828,85.3911,85.2749,85.3081,25921.0
2018-05-01 11:00:00,102.74,102.76,102.58,102.68,21376.0,85.2749,85.2915,85.1421,85.2251,21376.0
2018-05-01 11:10:00,102.69,102.79,102.65,102.76,27043.0,85.2334,85.3164,85.2002,85.2915,27043.0
2018-05-01 11:20:00,102.77,102.86,102.76,102.78,25751.0,85.2998,85.3745,85.2915,85.3081,25751.0
2018-05-01 11:30:00,102.77,102.84,102.76,102.77,10830.0,85.2998,85.3579,85.2915,85.2998,10830.0
2018-05-01 11:40:00,102.8,102.81,102.68,102.71,7801.0,85.3247,85.333,85.2251,85.25,7801.0
2018-05-01 11:50:00,102.7,102.78,102.57,102.57,19530.0,85.2417,85.3081,85.1338,85.1338,19530.0
2018-05-01 12:00:00,102.57,102.7,102.56,102.65,56367.0,85.1338,85.2417,85.1255,85.2002,56367.0
2018-05-01 12:10:00,102.64,102.72,102.6,102.67,7641.0,85.1919,85.2583,85.1587,85.2168,7641.0
2018-05-01 12:20:00,102.67,102.78,102.62,102.78,9117.0,85.2168,85.3081,85.1753,85.3081,9117.0
2018-05-01 12:30:00,102.78,102.8,102.72,102.74,8854.0,85.3081,85.3247,85.2583,85.2749,8854.0
2018-05-01 12:40:00,102.71,102.74,102.62,102.67,13298.0,85.25,85.2749,85.1753,85.2168,13298.0
2018-05-01 12:50:00,102.66,102.72,102.65,102.69,8593.0,85.2085,85.2583,85.2002,85.2334,8593.0
2018-05-01 13:00:00,102.68,102.68,102.43,102.43,19255.0,85.2251,85.2251,85.0176,85.0176,19255.0
2018-05-01 13:10:00,102.45,102.52,102.41,102.49,15197.0,85.0342,85.0923,85.001,85.0674,15197.0
2018-05-01 13:20:00,102.49,102.49,102.42,102.47,24181.0,85.0674,85.0674,85.0093,85.0508,24181.0
2018-05-01 13:30:00,102.45,102.65,102.45,102.6,9624.0,85.0342,85.2002,85.0342,85.1587,9624.0
2018-05-01 13:40:00,102.61,102.89,102.57,102.89,30021.0,85.167,85.3994,85.1338,85.3994,30021.0
2018-05-01 13:50:00,102.85,102.97,102.85,102.92,103363.0,85.3662,85.4658,85.3662,85.4243,103363.0
2018-05-01 14:00:00,103.0,103.1,102.98,102.98,14919.0,85.4907,85.5737,85.4741,85.4741,14919.0
2018-05-01 14:10:00,103.06,103.1,103.02,103.05,34289.0,85.5405,85.5737,85.5073,85.5322,34289.0
2018-05-01 14:20:00,103.08,103.2,103.06,103.16,11504.0,85.5571,85.6567,85.5405,85.6235,11504.0
2018-05-01 14:30:00,103.14,103.15,103.08,103.11,24557.0,85.6069,85.6152,85.5571,85.582,24557.0
2018-05-01 14:40:00,103.09,103.35,103.09,103.32,26769.0,85.5654,85.7812,85.5654,85.7563,26769.0
2018-05-01 14:50:00,103.3,103.33,103.21,103.24,31984.0,85.7397,85.7646,85.665,85.6899,31984.0
2018-05-01 15:00:00,103.26,103.31,103.18,103.29,22023.0,85.7065,85.748,85.6401,85.7314,22023.0
2018-05-01 15:10:00,103.26,103.26,103.08,103.08,17626.0,85.7065,85.7065,85.5571,85.5571,17626.0
2018-05-01 15:20:00,103.1,103.14,102.93,103.03,25964.0,85.5737,85.6069,85.4326,85.5156,25964.0
2018-05-01 15:30:00,103.03,103.14,103.0,103.05,19195.0,85.5156,85.6069,85.4907,85.5322,19195.0
2018-05-01 15:40:00,103.12,103.3,103.12,103.27,17846.0,85.5903,85.7397,85.5903,85.7148,17846.0
2018-05-01 15:50:00,103.28,103.47,103.28,103.43,77744.0,85.7231,85.8808,85.7231,85.8476,77744.0
2018-05-02 09:30:00,103.18,103.24,103.02,103.07,29358.0,85.6401,85.6899,85.5073,85.5488,29358.0
2018-05-02 09:40:00,103.1,103.1,102.95,102.98,31979.0,85.5737,85.5737,85.4492,85.4741,31979.0
2018-05-02 09:50:00,102.95,102.99,102.78,102.84,18133.0,85.4492,85.4824,85.3081,85.3579,18133.0
2018-05-02 10:00:00,102.82,102.98,102.81,102.95,20681.0,85.3413,85.4741,85.333,85.4492,20681.0
2018-05-02 10:10:00,102.91,103.01,102.86,102.95,7475.0,85.416,85.499,85.3745,85.4492,7475.0
2018-05-02 10:20:00,102.95,103.02,102.82,102.82,48931.0,85.4492,85.5073,85.3413,85.3413,48931.0
2018-05-02 10:30:00,102.8,103.0,102.8,102.98,11211.0,85.3247,85.4907,85.3247,85.4741,11211.0
2018-05-02 10:40:00,102.96,103.01,102.87,102.97,11500.0,85.4575,85.499,85.3828,85.4658,11500.0
2018-05-02 10:50:00,102.98,103.0,102.9,102.97,10465.0,85.4741,85.4907,85.4077,85.4658,10465.0
2018-05-02 11:00:00,102.98,103.02,102.9,103.02,21183.0,85.4741,85.5073,85.4077,85.5073,21183.0
2018-05-02 11:10:00,103.03,103.16,103.01,103.08,22990.0,85.5156,85.6235,85.499,85.5571,22990.0
2018-05-02 11:20:00,103.09,103.11,103.05,103.05,43596.0,85.5654,85.582,85.5322,85.5322,43596.0
2018-05-02 11:30:00,103.02,103.05,102.98,103.02,4849.0,85.5073,85.5322,85.4741,85.5073,4849.0
2018-05-02 11:40:00,102.99,103.02,102.77,102.8,28707.0,85.4824,85.5073,85.2998,85.3247,28707.0
2018-05-02 11:50:00,102.76,102.88,102.76,102.87,12210.0,85.2915,85.3911,85.2915,85.3828,12210.0
2018-05-02 12:00:00,102.86,102.91,102.81,102.9,10034.0,85.3745,85.416,85.333,85.4077,10034.0
2018-05-02 12:10:00,102.89,102.98,102.88,102.94,7464.0,85.3994,85.4741,85.3911,85.4409,7464.0
2018-05-02 12:20:00,102.95,103.05,102.94,103.0,6447.0,85.4492,85.5322,85.4409,85.4907,6447.0
2018-05-02 12:30:00,103.01,103.02,102.96,102.96,9324.0,85.499,85.5073,85.4575,85.4575,9324.0
2018-05-02 12:40:00,102.96,103.03,102.93,102.99,15165.0,85.4575,85.5156,85.4326,85.4824,15165.0
2018-05-02 12:50:00,102.93,103.02,102.92,103.01,24958.0,85.4326,85.5073,85.4243,85.499,24958.0
2018-05-02 13:00:00,103.01,103.08,102.99,103.04,17094.0,85.499,85.5571,85.4824,85.5239,17094.0
2018-05-02 13:10:00,103.05,103.15,103.04,103.1,14497.0,85.5322,85.6152,85.5239,85.5737,14497.0
2018-05-02 13:20:00,103.12,103.15,103.09,103.11,6884.0,85.5903,85.6152,85.5654,85.582,6884.0
2018-05-02 13:30:00,103.14,103.14,103.06,103.09,31447.0,85.6069,85.6069,85.5405,85.5654,31447.0
2018-05-02 13:40:00,103.08,103.12,103.05,103.11,15392.0,85.5571,85.5903,85.5322,85.582,15392.0
2018-05-02 13:50:00,103.09,103.12,103.04,103.08,6016.0,85.5654,85.5903,85.5239,85.5571,6016.0
2018-05-02 14:00:00,103.06,103.36,103.05,103.34,32425.0,85.5405,85.7895,85.5322,85.7729,32425.0
2018-05-02 14:10:00,103.35,103.36,103.16,103.16,28233.0,85.7812,85.7895,85.6235,85.6235,28233.0
2018-05-02 14:20:00,103.19,103.23,103.03,103.17,24485.0,85.6484,85.6816,85.5156,85.6318,24485.0
2018-05-02 14:30:00,103.15,103.24,103.01,103.07,8109.0,85.6152,85.6899,85.499,85.5488,8109.0
2018-05-02 14:40:00,103.07,103.09,102.99,103.04,8481.0,85.5488,85.5654,85.4824,85.5239,8481.0
2018-05-02 14:50:00,103.05,103.07,102.9,102.92,19760.0,85.5322,85.5488,85.4077,85.4243,19760.0
2018-05-02 15:00:00,102.92,103.01,102.84,103.01,19431.0,85.4243,85.499,85.3579,85.499,19431.0
2018-05-02 15:10:00,102.99,102.99,102.78,102.79,47505.0,85.4824,85.4824,85.3081,85.3164,47505.0
2018-05-02 15:20:00,102.79,102.79,102.54,102.63,71466.0,85.3164,85.3164,85.1089,85.1836,71466.0
2018-05-02 15:30:00,102.62,102.63,102.44,102.53,67317.0,85.1753,85.1836,85.0259,85.1006,67317.0
2018-05-02 15:40:00,102.52,102.58,102.29,102.3,66628.0,85.0923,85.1421,84.9014,84.9097,66628.0
2018-05-02 15:50:00,102.27,102.4,102.23,102.39,61290.0,84.8848,84.9927,84.8516,84.9844,61290.0
2018-05-03 09:30:00,102.06,102.12,101.62,101.72,76808.0,84.7105,84.7603,84.3453,84.4283,76808.0
2018-05-03 09:40:00,101.76,101.76,101.59,101.67,33185.0,84.4615,84.4615,84.3204,84.3868,33185.0
2018-05-03 09:50:00,101.74,101.93,101.74,101.89,19809.0,84.4449,84.6026,84.4449,84.5694,19809.0
2018-05-03 10:00:00,101.9,101.92,101.64,101.69,20548.0,84.5777,84.5943,84.3619,84.4034,20548.0
2018-05-03 10:10:00,101.7,101.72,101.44,101.44,36275.0,84.4117,84.4283,84.1959,84.1959,36275.0
2018-05-03 10:20:00,101.44,101.46,101.09,101.16,20538.0,84.1959,84.2125,83.9054,83.9635,20538.0
2018-05-03 10:30:00,101.16,101.17,100.78,100.86,43054.0,83.9635,83.9718,83.6481,83.7145,43054.0
2018-05-03 10:40:00,100.89,101.0,100.81,100.94,25203.0,83.7394,83.8307,83.673,83.7809,25203.0
2018-05-03 10:50:00,100.91,100.97,100.67,100.83,47151.0,83.756,83.8058,83.5567,83.6896,47151.0
2018-05-03 11:00:00,100.85,101.01,100.81,101.0,16549.0,83.7062,83.839,83.673,83.8307,16549.0
2018-05-03 11:10:00,100.97,101.19,100.97,101.06,38334.0,83.8058,83.9884,83.8058,83.8805,38334.0
2018-05-03 11:20:00,101.04,101.04,100.89,100.89,28796.0,83.8639,83.8639,83.7394,83.7394,28796.0
2018-05-03 11:30:00,100.91,101.01,100.83,100.92,42150.0,83.756,83.839,83.6896,83.7643,42150.0
2018-05-03 11:40:00,100.87,101.16,100.77,101.14,34273.0,83.7228,83.9635,83.6398,83.9469,34273.0
2018-05-03 11:50:00,101.15,101.25,101.1,101.2,12482.0,83.9552,84.0382,83.9137,83.9967,12482.0
2018-05-03 12:00:00,101.21,101.36,101.21,101.31,26712.0,84.005,84.1295,84.005,84.088,26712.0
2018-05-03 12:10:00,101.27,101.34,101.14,101.17,25535.0,84.0548,84.1129,83.9469,83.9718,25535.0
2018-05-03 12:20:00,101.17,101.2,101.03,101.04,18048.0,83.9718,83.9967,83.8556,83.8639,18048.0
2018-05-03 12:30:00,101.02,101.52,101.02,101.49,13174.0,83.8473,84.2623,83.8473,84.2374,13174.0
2018-05-03 12:40:00,101.47,101.72,101.46,101.68,11225.0,84.2208,84.4283,84.2125,84.3951,11225.0
2018-05-03 12:50:00,101.7,102.03,101.66,101.98,20700.0,84.4117,84.6856,84.3785,84.6441,20700.0
2018-05-03 13:00:00,102.0,102.0,101.72,101.72,24647.0,84.6607,84.6607,84.4283,84.4283,24647.0
2018-05-03 13:10:00,101.7,102.0,101.69,101.93,16314.0,84.4117,84.6607,84.4034,84.6026,16314.0
2018-05-03 13:20:00,101.94,101.96,101.73,101.79,19621.0,84.6109,84.6275,84.4366,84.4864,19621.0
2018-05-03 13:30:00,101.89,102.2,101.89,102.16,25140.0,84.5694,84.8267,84.5694,84.7935,25140.0
2018-05-03 13:40:00,102.18,102.22,102.0,102.06,21290.0,84.8101,84.8433,84.6607,84.7105,21290.0
2018-05-03 13:50:00,102.05,102.16,102.02,102.03,22340.0,84.7022,84.7935,84.6773,84.6856,22340.0
2018-05-03 14:00:00,102.03,102.09,101.92,102.07,18984.0,84.6856,84.7354,84.5943,84.7188,18984.0
2018-05-03 14:10:00,102.05,102.08,101.96,102.03,11619.0,84.7022,84.7271,84.6275,84.6856,11619.0
2018-05-03 14:20:00,101.96,102.02,101.92,102.01,20835.0,84.6275,84.6773,84.5943,84.669,20835.0
2018-05-03 14:30:00,102.06,102.32,102.05,102.29,28258.0,84.7105,84.9263,84.7022,84.9014,28258.0
2018-05-03 14:40:00,102.28,102.29,102.01,102.12,43395.0,84.8931,84.9014,84.669,84.7603,43395.0
2018-05-03 14:50:00,102.02,102.04,101.88,101.93,25854.0,84.6773,84.6939,84.5611,84.6026,25854.0
2018-05-03 15:00:00,101.96,102.06,101.92,101.92,36277.0,84.6275,84.7105,84.5943,84.5943,36277.0
2018-05-03 15:10:00,101.93,102.1,101.85,102.05,22232.0,84.6026,84.7437,84.5362,84.7022,22232.0
2018-05-03 15:20:00,102.05,102.08,101.95,102.06,19373.0,84.7022,84.7271,84.6192,84.7105,19373.0
2018-05-03 15:30:00,102.06,102.16,101.93,101.94,15640.0,84.7105,84.7935,84.6026,84.6109,15640.0
2018-05-03 15:40:00,101.88,101.95,101.85,101.92,31956.0,84.5611,84.6192,84.5362,84.5943,31956.0
2018-05-03 15:50:00,101.89,102.03,101.81,102.01,91467.0,84.5694,84.6856,84.503,84.669,91467.0
2018-05-04 09:30:00,101.57,101.77,101.36,101.69,45756.0,84.3038,84.4698,84.1295,84.4034,45756.0
2018-05-04 09:40:00,101.63,101.85,101.59,101.85,39320.0,84.3536,84.5362,84.3204,84.5362,39320.0
2018-05-04 09:50:00,101.86,101.93,101.79,101.88,6417.0,84.5445,84.6026,84.4864,84.5611,6417.0
2018-05-04 10:00:00,101.83,102.05,101.79,102.04,25260.0,84.5196,84.7022,84.4864,84.6939,25260.0
2018-05-04 10:10:00,102.03,102.1,101.98,101.99,15626.0,84.6856,84.7437,84.6441,84.6524,15626.0
2018-05-04 10:20:00,102.01,102.3,102.0,102.3,11756.0,84.669,84.9097,84.6607,84.9097,11756.0
2018-05-04 10:30:00,102.29,102.4,102.26,102.4,11642.0,84.9014,84.9927,84.8765,84.9927,11642.0
2018-05-04 10:40:00,102.47,102.6,102.45,102.47,20795.0,85.0508,85.1587,85.0342,85.0508,20795.0
2018-05-04 10:50:00,102.51,102.63,102.47,102.53,41849.0,85.084,85.1836,85.0508,85.1006,41849.0
2018-05-04 11:00:00,102.53,102.6,102.47,102.59,14127.0,85.1006,85.1587,85.0508,85.1504,14127.0
2018-05-04 11:10:00,102.6,102.65,102.56,102.6,24383.0,85.1587,85.2002,85.1255,85.1587,24383.0
2018-05-04 11:20:00,102.61,102.74,102.6,102.73,15249.0,85.167,85.2749,85.1587,85.2666,15249.0
2018-05-04 11:30:00,102.73,102.87,102.73,102.8,28773.0,85.2666,85.3828,85.2666,85.3247,28773.0
2018-05-04 11:40:00,102.8,102.85,102.71,102.72,13023.0,85.3247,85.3662,85.25,85.2583,13023.0
2018-05-04 11:50:00,102.72,102.8,102.64,102.8,7130.0,85.2583,85.3247,85.1919,85.3247,7130.0
2018-05-04 12:00:00,102.79,102.87,102.75,102.86,7857.0,85.3164,85.3828,85.2832,85.3745,7857.0
2018-05-04 12:10:00,102.86,102.88,102.82,102.88,7029.0,85.3745,85.3911,85.3413,85.3911,7029.0
2018-05-04 12:20:00,102.87,102.93,102.86,102.93,4562.0,85.3828,85.4326,85.3745,85.4326,4562.0
2018-05-04 12:30:00,102.91,102.95,102.9,102.94,12751.0,85.416,85.4492,85.4077,85.4409,12751.0
2018-05-04 12:40:00,102.95,102.99,102.87,102.9,13590.0,85.4492,85.4824,85.3828,85.4077,13590.0
2018-05-04 12:50:00,102.93,102.98,102.89,102.95,13612.0,85.4326,85.4741,85.3994,85.4492,13612.0
2018-05-04 13:00:00,102.95,103.02,102.93,103.02,10586.0,85.4492,85.5073,85.4326,85.5073,10586.0
2018-05-04 13:10:00,103.02,103.06,103.0,103.01,9454.0,85.5073,85.5405,85.4907,85.499,9454.0
2018-05-04 13:20:00,103.06,103.1,103.02,103.02,7612.0,85.5405,85.5737,85.5073,85.5073,7612.0
2018-05-04 13:30:00,103.0,103.05,102.98,102.98,25351.0,85.4907,85.5322,85.4741,85.4741,25351.0
2018-05-04 13:40:00,102.99,103.06,102.99,103.05,13354.0,85.4824,85.5405,85.4824,85.5322,13354.0
2018-05-04 13:50:00,103.05,103.15,103.05,103.14,9234.0,85.5322,85.6152,85.5322,85.6069,9234.0
2018-05-04 14:00:00,103.13,103.25,103.11,103.2,50302.0,85.5986,85.6982,85.582,85.6567,50302.0
2018-05-04 14:10:00,103.2,103.24,103.17,103.2,17939.0,85.6567,85.6899,85.6318,85.6567,17939.0
2018-05-04 14:20:00,103.23,103.37,103.23,103.37,28686.0,85.6816,85.7978,85.6816,85.7978,28686.0
2018-05-04 14:30:00,103.39,103.4,103.26,103.3,14572.0,85.8144,85.8227,85.7065,85.7397,14572.0
2018-05-04 14:40:00,103.34,103.42,103.34,103.34,23148.0,85.7729,85.8393,85.7729,85.7729,23148.0
2018-05-04 14:50:00,103.37,103.38,103.23,103.23,18812.0,85.7978,85.8061,85.6816,85.6816,18812.0
2018-05-04 15:00:00,103.22,103.35,103.22,103.25,16023.0,85.6733,85.7812,85.6733,85.6982,16023.0
2018-05-04 15:10:00,103.26,103.3,103.18,103.24,39747.0,85.7065,85.7397,85.6401,85.6899,39747.0
2018-05-04 15:20:00,103.24,103.28,103.19,103.28,33961.0,85.6899,85.7231,85.6484,85.7231,33961.0
2018-05-04 15:30:00,103.29,103.3,103.15,103.15,12156.0,85.7314,85.7397,85.6152,85.6152,12156.0
2018-05-04 15:40:00,103.13,103.2,103.08,103.08,19530.0,85.5986,85.6567,85.5571,85.5571,19530.0
2018-05-04 15:50:00,103.08,103.1,102.91,103.09,124138.0,85.5571,85.5737,85.416,85.5654,124138.0
2018-05-07 09:30:00,103.43,103.47,103.24,103.45,39972.0,85.8476,85.8808,85.6899,85.8642,39972.0
2018-05-07 09:40:00,103.46,103.61,103.46,103.55,42049.0,85.8725,85.997,85.8725,85.9472,42049.0
2018-05-07 09:50:00,103.55,103.63,103.53,103.58,7148.0,85.9472,86.0136,85.9306,85.9721,7148.0
2018-05-07 10:00:00,103.63,103.64,103.55,103.57,30022.0,86.0136,86.0219,85.9472,85.9638,30022.0
2018-05-07 10:10:00,103.56,103.57,103.42,103.42,33377.0,85.9555,85.9638,85.8393,85.8393,33377.0
2018-05-07 10:20:00,103.45,103.47,103.39,103.47,9997.0,85.8642,85.8808,85.8144,85.8808,9997.0
2018-05-07 10:30:00,103.47,103.48,103.25,103.27,41101.0,85.8808,85.8891,85.6982,85.7148,41101.0
2018-05-07 10:40:00,103.31,103.4,103.2,103.4,16470.0,85.748,85.8227,85.6567,85.8227,16470.0
2018-05-07 10:50:00,103.37,103.49,103.36,103.48,5265.0,85.7978,85.8974,85.7895,85.8891,5265.0
2018-05-07 11:00:00,103.47,103.49,103.34,103.47,17996.0,85.8808,85.8974,85.7729,85.8808,17996.0
2018-05-07 11:10:00,103.46,103.53,103.46,103.49,17373.0,85.8725,85.9306,85.8725,85.8974,17373.0
2018-05-07 11:20:00,103.51,103.52,103.43,103.46,22093.0,85.914,85.9223,85.8476,85.8725,22093.0
2018-05-07 11:30:00,103.5,103.51,103.41,103.44,25568.0,85.9057,85.914,85.831,85.8559,25568.0
2018-05-07 11:40:00,103.45,103.45,103.38,103.39,28556.0,85.8642,85.8642,85.8061,85.8144,28556.0
2018-05-07 11:50:00,103.4,103.5,103.36,103.48,5032.0,85.8227,85.9057,85.7895,85.8891,5032.0
2018-05-07 12:00:00,103.5,103.51,103.47,103.49,8906.0,85.9057,85.914,85.8808,85.8974,8906.0
2018-05-07 12:10:00,103.48,103.55,103.48,103.54,13768.0,85.8891,85.9472,85.8891,85.9389,13768.0
2018-05-07 12:20:00,103.59,103.59,103.46,103.54,20966.0,85.9804,85.9804,85.8725,85.9389,20966.0
2018-05-07 12:30:00,103.56,103.6,103.5,103.6,10730.0,85.9555,85.9887,85.9057,85.9887,10730.0
2018-05-07 12:40:00,103.57,103.58,103.47,103.51,5834.0,85.9638,85.9721,85.8808,85.914,5834.0
2018-05-07 12:50:00,103.5,103.52,103.47,103.52,7418.0,85.9057,85.9223,85.8808,85.9223,7418.0
2018-05-07 13:00:00,103.51,103.56,103.42,103.48,11199.0,85.914,85.9555,85.8393,85.8891,11199.0
2018-05-07 13:10:00,103.47,103.5,103.44,103.48,11084.0,85.8808,85.9057,85.8559,85.8891,11084.0
2018-05-07 13:20:00,103.48,103.57,103.47,103.56,9585.0,85.8891,85.9638,85.8808,85.9555,9585.0
2018-05-07 13:30:00,103.55,103.61,103.53,103.55,16418.0,85.9472,85.997,85.9306,85.9472,16418.0
2018-05-07 13:40:00,103.59,103.6,103.55,103.55,10887.0,85.9804,85.9887,85.9472,85.9472,10887.0
2018-05-07 13:50:00,103.56,103.6,103.56,103.58,10011.0,85.9555,85.9887,85.9555,85.9721,10011.0
2018-05-07 14:00:00,103.58,103.6,103.56,103.57,8560.0,85.9721,85.9887,85.9555,85.9638,8560.0
2018-05-07 14:10:00,103.59,103.66,103.55,103.66,37928.0,85.9804,86.0385,85.9472,86.0385,37928.0
2018-05-07 14:20:00,103.67,103.69,103.62,103.67,38877.0,86.0468,86.0634,86.0053,86.0468,38877.0
2018-05-07 14:30:00,103.66,103.74,103.63,103.63,38792.0,86.0385,86.1049,86.0136,86.0136,38792.0
2018-05-07 14:40:00,103.62,103.66,103.46,103.46,21300.0,86.0053,86.0385,85.8725,85.8725,21300.0
2018-05-07 14:50:00,103.47,103.48,103.32,103.34,18532.0,85.8808,85.8891,85.7563,85.7729,18532.0
2018-05-07 15:00:00,103.33,103.39,103.28,103.36,16552.0,85.7646,85.8144,85.7231,85.7895,16552.0
2018-05-07 15:10:00,103.37,103.39,103.05,103.13,42611.0,85.7978,85.8144,85.5322,85.5986,42611.0
2018-05-07 15:20:00,103.14,103.16,103.04,103.16,10637.0,85.6069,85.6235,85.5239,85.6235,10637.0
2018-05-07 15:30:00,103.17,103.31,103.12,103.25,9998.0,85.6318,85.748,85.5903,85.6982,9998.0
2018-05-07 15:40:00,103.24,103.3,103.15,103.28,15218.0,85.6899,85.7397,85.6152,85.7231,15218.0
2018-05-07 15:50:00,103.27,103.28,103.16,103.28,22579.0,85.7148,85.7231,85.6235,85.7231,22579.0
2018-05-08 09:30:00,103.22,103.23,103.03,103.07,54736.0,85.6733,85.6816,85.5156,85.5488,54736.0
2018-05-08 09:40:00,103.13,103.15,103.01,103.02,17505.0,85.5986,85.6152,85.499,85.5073,17505.0
2018-05-08 09:50:00,103.01,103.06,102.95,103.01,38538.0,85.499,85.5405,85.4492,85.499,38538.0
2018-05-08 10:00:00,103.07,103.17,103.04,103.17,42963.0,85.5488,85.6318,85.5239,85.6318,42963.0
2018-05-08 10:10:00,103.17,103.18,103.04,103.16,12706.0,85.6318,85.6401,85.5239,85.6235,12706.0
2018-05-08 10:20:00,103.12,103.12,103.02,103.03,9597.0,85.5903,85.5903,85.5073,85.5156,9597.0
2018-05-08 10:30:00,103.06,103.28,103.06,103.27,7715.0,85.5405,85.7231,85.5405,85.7148,7715.0
2018-05-08 10:40:00,103.28,103.3,103.25,103.27,7445.0,85.7231,85.7397,85.6982,85.7148,7445.0
2018-05-08 10:50:00,103.27,103.35,103.2,103.2,8501.0,85.7148,85.7812,85.6567,85.6567,8501.0
2018-05-08 11:00:00,103.19,103.22,103.03,103.03,20575.0,85.6484,85.6733,85.5156,85.5156,20575.0
2018-05-08 11:10:00,103.06,103.46,103.05,103.33,18881.0,85.5405,85.8725,85.5322,85.7646,18881.0
2018-05-08 11:20:00,103.31,103.43,103.23,103.33,18509.0,85.748,85.8476,85.6816,85.7646,18509.0
2018-05-08 11:30:00,103.29,103.29,103.12,103.17,11486.0,85.7314,85.7314,85.5903,85.6318,11486.0
2018-05-08 11:40:00,103.12,103.28,103.11,103.26,6504.0,85.5903,85.7231,85.582,85.7065,6504.0
2018-05-08 11:50:00,103.16,103.24,103.13,103.14,5772.0,85.6235,85.6899,85.5986,85.6069,5772.0
2018-05-08 12:00:00,103.1,103.15,103.06,103.06,3430.0,85.5737,85.6152,85.5405,85.5405,3430.0
2018-05-08 12:10:00,103.09,103.1,102.99,102.99,5815.0,85.5654,85.5737,85.4824,85.4824,5815.0
2018-05-08 12:20:00,103.02,103.03,102.96,102.99,5721.0,85.5073,85.5156,85.4575,85.4824,5721.0
2018-05-08 12:30:00,102.98,103.04,102.97,103.01,7723.0,85.4741,85.5239,85.4658,85.499,7723.0
2018-05-08 12:40:00,103.03,103.05,102.99,102.99,4095.0,85.5156,85.5322,85.4824,85.4824,4095.0
2018-05-08 12:50:00,103.01,103.01,102.81,102.89,11700.0,85.499,85.499,85.333,85.3994,11700.0
2018-05-08 13:00:00,102.88,103.01,102.87,102.96,5907.0,85.3911,85.499,85.3828,85.4575,5907.0
2018-05-08 13:10:00,102.91,102.98,102.91,102.94,26509.0,85.416,85.4741,85.416,85.4409,26509.0
2018-05-08 13:20:00,102.97,103.1,102.92,103.07,25106.0,85.4658,85.5737,85.4243,85.5488,25106.0
2018-05-08 13:30:00,103.08,103.09,103.0,103.0,21441.0,85.5571,85.5654,85.4907,85.4907,21441.0
2018-05-08 13:40:00,103.0,103.08,102.98,103.05,17117.0,85.4907,85.5571,85.4741,85.5322,17117.0
2018-05-08 13:50:00,103.04,103.09,102.92,102.92,10738.0,85.5239,85.5654,85.4243,85.4243,10738.0
2018-05-08 14:00:00,102.95,103.01,102.93,102.96,14247.0,85.4492,85.499,85.4326,85.4575,14247.0
2018-05-08 14:10:00,102.93,102.99,102.81,102.96,41202.0,85.4326,85.4824,85.333,85.4575,41202.0
2018-05-08 14:20:00,102.91,103.2,102.9,102.98,20112.0,85.416,85.6567,85.4077,85.4741,20112.0
2018-05-08 14:30:00,102.96,102.99,102.8,102.8,8048.0,85.4575,85.4824,85.3247,85.3247,8048.0
2018-05-08 14:40:00,102.69,102.8,102.61,102.79,48339.0,85.2334,85.3247,85.167,85.3164,48339.0
2018-05-08 14:50:00,102.78,102.95,102.75,102.83,54227.0,85.3081,85.4492,85.2832,85.3496,54227.0
2018-05-08 15:00:00,102.83,103.05,102.73,103.02,57734.0,85.3496,85.5322,85.2666,85.5073,57734.0
2018-05-08 15:10:00,103.01,103.15,102.98,103.11,28779.0,85.499,85.6152,85.4741,85.582,28779.0
2018-05-08 15:20:00,103.13,103.18,103.07,103.12,13546.0,85.5986,85.6401,85.5488,85.5903,13546.0
2018-05-08 15:30:00,103.11,103.25,103.11,103.21,18004.0,85.582,85.6982,85.582,85.665,18004.0
2018-05-08 15:40:00,103.22,103.26,103.1,103.1,26140.0,85.6733,85.7065,85.5737,85.5737,26140.0
2018-05-08 15:50:00,103.1,103.25,103.1,103.23,71152.0,85.5737,85.6982,85.5737,85.6816,71152.0
2018-05-09 09:30:00,103.6,103.7,103.49,103.5,38766.0,85.9887,86.0717,85.8974,85.9057,38766.0
2018-05-09 09:40:00,103.55,103.69,103.54,103.65,51476.0,85.9472,86.0634,85.9389,86.0302,51476.0
2018-05-09 09:50:00,103.67,103.73,103.59,103.62,39207.0,86.0468,86.0966,85.9804,86.0053,39207.0
2018-05-09 10:00:00,103.59,103.62,103.52,103.6,19442.0,85.9804,86.0053,85.9223,85.9887,19442.0
2018-05-09 10:10:00,103.58,103.67,103.56,103.64,25481.0,85.9721,86.0468,85.9555,86.0219,25481.0
2018-05-09 10:20:00,103.64,103.69,103.55,103.57,18916.0,86.0219,86.0634,85.9472,85.9638,18916.0
2018-05-09 10:30:00,103.59,103.63,103.5,103.57,14235.0,85.9804,86.0136,85.9057,85.9638,14235.0
2018-05-09 10:40:00,103.58,103.61,103.53,103.57,12690.0,85.9721,85.997,85.9306,85.9638,12690.0
2018-05-09 10:50:00,103.55,103.55,103.34,103.34,27158.0,85.9472,85.9472,85.7729,85.7729,27158.0
2018-05-09 11:00:00,103.38,103.39,103.29,103.36,13769.0,85.8061,85.8144,85.7314,85.7895,13769.0
2018-05-09 11:10:00,103.37,103.47,103.35,103.45,31598.0,85.7978,85.8808,85.7812,85.8642,31598.0
2018-05-09 11:20:00,103.46,103.52,103.43,103.49,13889.0,85.8725,85.9223,85.8476,85.8974,13889.0
2018-05-09 11:30:00,103.5,103.54,103.47,103.5,13139.0,85.9057,85.9389,85.8808,85.9057,13139.0
2018-05-09 11:40:00,103.5,103.55,103.44,103.48,12662.0,85.9057,85.9472,85.8559,85.8891,12662.0
2018-05-09 11:50:00,103.47,103.51,103.45,103.51,21095.0,85.8808,85.914,85.8642,85.914,21095.0
2018-05-09 12:00:00,103.51,103.59,103.5,103.54,14992.0,85.914,85.9804,85.9057,85.9389,14992.0
2018-05-09 12:10:00,103.54,103.59,103.52,103.58,21474.0,85.9389,85.9804,85.9223,85.9721,21474.0
2018-05-09 12:20:00,103.58,103.84,103.58,103.82,37416.0,85.9721,86.1879,85.9721,86.1713,37416.0
2018-05-09 12:30:00,103.82,103.89,103.8,103.82,55904.0,86.1713,86.2294,86.1547,86.1713,55904.0
2018-05-09 12:40:00,103.82,104.06,103.8,104.03,26360.0,86.1713,86.3705,86.1547,86.3456,26360.0
2018-05-09 12:50:00,104.05,104.08,103.98,104.01,13563.0,86.3622,86.3871,86.3041,86.329,13563.0
2018-05-09 13:00:00,104.04,104.14,104.04,104.11,19696.0,86.3539,86.4369,86.3539,86.412,19696.0
2018-05-09 13:10:00,104.11,104.11,104.01,104.03,69329.0,86.412,86.412,86.329,86.3456,69329.0
2018-05-09 13:20:00,104.04,104.2,104.04,104.18,12113.0,86.3539,86.4867,86.3539,86.4701,12113.0
2018-05-09 13:30:00,104.21,104.24,104.19,104.23,7713.0,86.495,86.5199,86.4784,86.5116,7713.0
2018-05-09 13:40:00,104.25,104.27,104.19,104.27,10090.0,86.5282,86.5448,86.4784,86.5448,10090.0
2018-05-09 13:50:00,104.27,104.29,104.18,104.24,28251.0,86.5448,86.5614,86.4701,86.5199,28251.0
2018-05-09 14:00:00,104.25,104.26,104.18,104.26,16664.0,86.5282,86.5365,86.4701,86.5365,16664.0
2018-05-09 14:10:00,104.26,104.33,104.22,104.23,13738.0,86.5365,86.5946,86.5033,86.5116,13738.0
2018-05-09 14:20:00,104.18,104.18,104.05,104.13,37215.0,86.4701,86.4701,86.3622,86.4286,37215.0
2018-05-09 14:30:00,104.17,104.24,104.14,104.15,42219.0,86.4618,86.5199,86.4369,86.4452,42219.0
2018-05-09 14:40:00,104.15,104.27,104.15,104.25,29980.0,86.4452,86.5448,86.4452,86.5282,29980.0
2018-05-09 14:50:00,104.25,104.3,104.16,104.22,19283.0,86.5282,86.5697,86.4535,86.5033,19283.0
2018-05-09 15:00:00,104.22,104.26,104.15,104.22,24608.0,86.5033,86.5365,86.4452,86.5033,24608.0
2018-05-09 15:10:00,104.23,104.23,104.06,104.1,32849.0,86.5116,86.5116,86.3705,86.4037,32849.0
2018-05-09 15:20:00,104.08,104.14,104.05,104.08,39038.0,86.3871,86.4369,86.3622,86.3871,39038.0
2018-05-09 15:30:00,104.09,104.13,104.0,104.03,34743.0,86.3954,86.4286,86.3207,86.3456,34743.0
2018-05-09 15:40:00,104.03,104.05,103.96,104.04,79548.0,86.3456,86.3622,86.2875,86.3539,79548.0
2018-05-09 15:50:00,104.05,104.15,104.04,104.15,67814.0,86.3622,86.4452,86.3539,86.4452,67814.0
2018-05-10 09:30:00,104.5,104.62,104.48,104.55,24864.0,86.7357,86.8353,86.7191,86.7772,24864.0
2018-05-10 09:40:00,104.56,104.61,104.5,104.53,44318.0,86.7855,86.827,86.7357,86.7606,44318.0
2018-05-10 09:50:00,104.52,104.59,104.5,104.5,14604.0,86.7523,86.8104,86.7357,86.7357,14604.0
2018-05-10 10:00:00,104.48,104.55,104.44,104.51,25659.0,86.7191,86.7772,86.6859,86.744,25659.0
2018-05-10 10:10:00,104.53,104.55,104.38,104.42,23039.0,86.7606,86.7772,86.6361,86.6693,23039.0
2018-05-10 10:20:00,104.42,104.64,104.41,104.63,11493.0,86.6693,86.8519,86.661,86.8436,11493.0
2018-05-10 10:30:00,104.65,104.73,104.62,104.68,31616.0,86.8602,86.9266,86.8353,86.8851,31616.0
2018-05-10 10:40:00,104.68,104.72,104.66,104.71,12139.0,86.8851,86.9183,86.8685,86.91,12139.0
2018-05-10 10:50:00,104.68,104.74,104.63,104.67,10011.0,86.8851,86.9349,86.8436,86.8768,10011.0
2018-05-10 11:00:00,104.67,104.73,104.64,104.71,16009.0,86.8768,86.9266,86.8519,86.91,16009.0
2018-05-10 11:10:00,104.72,104.85,104.72,104.83,13458.0,86.9183,87.0262,86.9183,87.0096,13458.0
2018-05-10 11:20:00,104.82,104.91,104.81,104.87,11481.0,87.0013,87.076,86.993,87.0428,11481.0
2018-05-10 11:30:00,104.87,104.92,104.86,104.89,26845.0,87.0428,87.0843,87.0345,87.0594,26845.0
2018-05-10 11:40:00,104.91,105.01,104.9,105.01,21654.0,87.076,87.159,87.0677,87.159,21654.0
2018-05-10 11:50:00,105.01,105.03,104.97,105.03,14357.0,87.159,87.1756,87.1258,87.1756,14357.0
2018-05-10 12:00:00,105.04,105.11,105.01,105.1,6589.0,87.1839,87.242,87.159,87.2337,6589.0
2018-05-10 12:10:00,105.11,105.16,105.09,105.13,5281.0,87.242,87.2835,87.2254,87.2586,5281.0
2018-05-10 12:20:00,105.14,105.24,105.1,105.24,8821.0,87.2669,87.3499,87.2337,87.3499,8821.0
2018-05-10 12:30:00,105.22,105.26,105.17,105.26,8498.0,87.3333,87.3665,87.2918,87.3665,8498.0
2018-05-10 12:40:00,105.2,105.28,105.2,105.2,2648.0,87.3167,87.3831,87.3167,87.3167,2648.0
2018-05-10 12:50:00,105.2,105.2,105.15,105.17,9139.0,87.3167,87.3167,87.2752,87.2918,9139.0
2018-05-10 13:00:00,105.22,105.25,105.2,105.23,9044.0,87.3333,87.3582,87.3167,87.3416,9044.0
2018-05-10 13:10:00,105.25,105.27,105.2,105.21,11057.0,87.3582,87.3748,87.3167,87.325,11057.0
2018-05-10 13:20:00,105.22,105.25,105.09,105.1,12370.0,87.3333,87.3582,87.2254,87.2337,12370.0
2018-05-10 13:30:00,105.1,105.14,105.04,105.06,18057.0,87.2337,87.2669,87.1839,87.2005,18057.0
2018-05-10 13:40:00,105.07,105.08,104.98,104.99,56583.0,87.2088,87.2171,87.1341,87.1424,56583.0
2018-05-10 13:50:00,104.99,105.05,104.96,105.03,16990.0,87.1424,87.1922,87.1175,87.1756,16990.0
2018-05-10 14:00:00,105.04,105.09,104.94,105.07,21752.0,87.1839,87.2254,87.1009,87.2088,21752.0
2018-05-10 14:10:00,105.1,105.13,105.08,105.09,19841.0,87.2337,87.2586,87.2171,87.2254,19841.0
2018-05-10 14:20:00,105.1,105.11,105.01,105.08,25810.0,87.2337,87.242,87.159,87.2171,25810.0
2018-05-10 14:30:00,105.1,105.11,104.87,104.89,20873.0,87.2337,87.242,87.0428,87.0594,20873.0
2018-05-10 14:40:00,104.84,105.1,104.81,105.09,15083.0,87.0179,87.2337,86.993,87.2254,15083.0
2018-05-10 14:50:00,105.08,105.14,105.05,105.12,15754.0,87.2171,87.2669,87.1922,87.2503,15754.0
2018-05-10 15:00:00,105.11,105.19,105.0,105.05,14219.0,87.242,87.3084,87.1507,87.1922,14219.0
2018-05-10 15:10:00,105.04,105.09,105.0,105.01,10548.0,87.1839,87.2254,87.1507,87.159,10548.0
2018-05-10 15:20:00,105.03,105.07,105.0,105.03,22989.0,87.1756,87.2088,87.1507,87.1756,22989.0
2018-05-10 15:30:00,105.05,105.05,104.97,105.0,12346.0,87.1922,87.1922,87.1258,87.1507,12346.0
2018-05-10 15:40:00,105.0,105.12,104.99,105.12,23821.0,87.1507,87.2503,87.1424,87.2503,23821.0
2018-05-10 15:50:00,105.13,105.21,105.05,105.13,36842.0,87.2586,87.325,87.1922,87.2586,36842.0
2018-05-11 09:30:00,105.24,105.41,105.16,105.4,34211.0,87.3499,87.491,87.2835,87.4827,34211.0
2018-05-11 09:40:00,105.43,105.52,105.37,105.43,8449.0,87.5076,87.5823,87.4578,87.5076,8449.0
2018-05-11 09:50:00,105.42,105.53,105.36,105.53,26428.0,87.4993,87.5906,87.4495,87.5906,26428.0
2018-05-11 10:00:00,105.5,105.56,105.46,105.52,25640.0,87.5657,87.6155,87.5325,87.5823,25640.0
2018-05-11 10:10:00,105.56,105.61,105.46,105.49,19391.0,87.6155,87.657,87.5325,87.5574,19391.0
2018-05-11 10:20:00,105.52,105.56,105.47,105.48,17261.0,87.5823,87.6155,87.5408,87.5491,17261.0
2018-05-11 10:30:00,105.49,105.54,105.42,105.5,5555.0,87.5574,87.5989,87.4993,87.5657,5555.0
2018-05-11 10:40:00,105.51,105.54,105.49,105.49,52123.0,87.574,87.5989,87.5574,87.5574,52123.0
2018-05-11 10:50:00,105.51,105.6,105.49,105.6,12101.0,87.574,87.6487,87.5574,87.6487,12101.0
2018-05-11 11:00:00,105.61,105.62,105.49,105.49,7912.0,87.657,87.6653,87.5574,87.5574,7912.0
2018-05-11 11:10:00,105.44,105.49,105.4,105.41,8069.0,87.5159,87.5574,87.4827,87.491,8069.0
2018-05-11 11:20:00,105.4,105.44,105.37,105.38,12472.0,87.4827,87.5159,87.4578,87.4661,12472.0
2018-05-11 11:30:00,105.41,105.42,105.31,105.33,4788.0,87.491,87.4993,87.408,87.4246,4788.0
2018-05-11 11:40:00,105.32,105.35,105.24,105.29,16586.0,87.4163,87.4412,87.3499,87.3914,16586.0
2018-05-11 11:50:00,105.29,105.33,105.28,105.3,12612.0,87.3914,87.4246,87.3831,87.3997,12612.0
2018-05-11 12:00:00,105.3,105.38,105.27,105.33,7061.0,87.3997,87.4661,87.3748,87.4246,7061.0
2018-05-11 12:10:00,105.31,105.31,105.16,105.21,6880.0,87.408,87.408,87.2835,87.325,6880.0
2018-05-11 12:20:00,105.19,105.22,105.12,105.17,10713.0,87.3084,87.3333,87.2503,87.2918,10713.0
2018-05-11 12:30:00,105.17,105.25,105.15,105.23,14019.0,87.2918,87.3582,87.2752,87.3416,14019.0
2018-05-11 12:40:00,105.23,105.31,105.22,105.29,10040.0,87.3416,87.408,87.3333,87.3914,10040.0
2018-05-11 12:50:00,105.3,105.34,105.27,105.31,8196.0,87.3997,87.4329,87.3748,87.408,8196.0
2018-05-11 13:00:00,105.29,105.35,105.28,105.32,12592.0,87.3914,87.4412,87.3831,87.4163,12592.0
2018-05-11 13:10:00,105.33,105.33,105.27,105.27,8819.0,87.4246,87.4246,87.3748,87.3748,8819.0
2018-05-11 13:20:00,105.28,105.31,105.26,105.3,9116.0,87.3831,87.408,87.3665,87.3997,9116.0
2018-05-11 13:30:00,105.28,105.28,105.2,105.21,8114.0,87.3831,87.3831,87.3167,87.325,8114.0
2018-05-11 13:40:00,105.21,105.23,105.16,105.23,30573.0,87.325,87.3416,87.2835,87.3416,30573.0
2018-05-11 13:50:00,105.23,105.29,105.21,105.27,10852.0,87.3416,87.3914,87.325,87.3748,10852.0
2018-05-11 14:00:00,105.27,105.28,105.14,105.14,19414.0,87.3748,87.3831,87.2669,87.2669,19414.0
2018-05-11 14:10:00,105.13,105.17,105.01,105.17,32670.0,87.2586,87.2918,87.159,87.2918,32670.0
2018-05-11 14:20:00,105.21,105.33,105.2,105.29,11946.0,87.325,87.4246,87.3167,87.3914,11946.0
2018-05-11 14:30:00,105.29,105.35,105.26,105.34,38141.0,87.3914,87.4412,87.3665,87.4329,38141.0
2018-05-11 14:40:00,105.32,105.32,105.24,105.3,12483.0,87.4163,87.4163,87.3499,87.3997,12483.0
2018-05-11 14:50:00,105.3,105.38,105.21,105.36,15143.0,87.3997,87.4661,87.325,87.4495,15143.0
2018-05-11 15:00:00,105.35,105.41,105.31,105.41,22496.0,87.4412,87.491,87.408,87.491,22496.0
2018-05-11 15:10:00,105.38,105.43,105.36,105.4,13639.0,87.4661,87.5076,87.4495,87.4827,13639.0
2018-05-11 15:20:00,105.39,105.41,105.33,105.4,19321.0,87.4744,87.491,87.4246,87.4827,19321.0
2018-05-11 15:30:00,105.39,105.49,105.36,105.47,16857.0,87.4744,87.5574,87.4495,87.5408,16857.0
2018-05-11 15:40:00,105.47,105.47,105.33,105.36,26171.0,87.5408,87.5408,87.4246,87.4495,26171.0
2018-05-11 15:50:00,105.36,105.46,105.31,105.44,25997.0,87.4495,87.5325,87.408,87.5159,25997.0
2018-05-14 09:30:00,105.76,105.95,105.62,105.78,26549.0,87.7815,87.9392,87.6653,87.7981,26549.0
2018-05-14 09:40:00,105.76,105.87,105.74,105.85,26074.0,87.7815,87.8728,87.7649,87.8562,26074.0
2018-05-14 09:50:00,105.9,106.0,105.88,105.94,37534.0,87.8977,87.9807,87.8811,87.9309,37534.0
2018-05-14 10:00:00,105.91,105.93,105.82,105.82,39951.0,87.906,87.9226,87.8313,87.8313,39951.0
2018-05-14 10:10:00,105.82,105.9,105.8,105.84,27788.0,87.8313,87.8977,87.8147,87.8479,27788.0
2018-05-14 10:20:00,105.87,105.9,105.86,105.89,11353.0,87.8728,87.8977,87.8645,87.8894,11353.0
2018-05-14 10:30:00,105.93,106.01,105.93,106.0,14990.0,87.9226,87.989,87.9226,87.9807,14990.0
2018-05-14 10:40:00,105.97,106.0,105.9,105.91,32665.0,87.9558,87.9807,87.8977,87.906,32665.0
2018-05-14 10:50:00,105.88,105.9,105.82,105.83,4453.0,87.8811,87.8977,87.8313,87.8396,4453.0
2018-05-14 11:00:00,105.79,105.86,105.78,105.85,6530.0,87.8064,87.8645,87.7981,87.8562,6530.0
2018-05-14 11:10:00,105.87,105.89,105.86,105.88,5556.0,87.8728,87.8894,87.8645,87.8811,5556.0
2018-05-14 11:20:00,105.95,105.96,105.83,105.83,18548.0,87.9392,87.9475,87.8396,87.8396,18548.0
2018-05-14 11:30:00,105.81,105.87,105.81,105.82,5357.0,87.823,87.8728,87.823,87.8313,5357.0
2018-05-14 11:40:00,105.8,105.8,105.74,105.76,53753.0,87.8147,87.8147,87.7649,87.7815,53753.0
2018-05-14 11:50:00,105.76,105.82,105.76,105.82,9710.0,87.7815,87.8313,87.7815,87.8313,9710.0
2018-05-14 12:00:00,105.81,105.95,105.78,105.84,27888.0,87.823,87.9392,87.7981,87.8479,27888.0
2018-05-14 12:10:00,105.83,105.85,105.77,105.77,5407.0,87.8396,87.8562,87.7898,87.7898,5407.0
2018-05-14 12:20:00,105.77,105.79,105.76,105.78,9760.0,87.7898,87.8064,87.7815,87.7981,9760.0
2018-05-14 12:30:00,105.79,105.8,105.75,105.76,4329.0,87.8064,87.8147,87.7732,87.7815,4329.0
2018-05-14 12:40:00,105.76,105.78,105.7,105.72,16588.0,87.7815,87.7981,87.7317,87.7483,16588.0
2018-05-14 12:50:00,105.72,105.73,105.62,105.63,9679.0,87.7483,87.7566,87.6653,87.6736,9679.0
2018-05-14 13:00:00,105.61,105.68,105.59,105.65,13652.0,87.657,87.7151,87.6404,87.6902,13652.0
2018-05-14 13:10:00,105.65,105.66,105.51,105.51,18170.0,87.6902,87.6985,87.574,87.574,18170.0
2018-05-14 13:20:00,105.54,105.6,105.52,105.59,32721.0,87.5989,87.6487,87.5823,87.6404,32721.0
2018-05-14 13:30:00,105.59,105.7,105.5,105.68,18774.0,87.6404,87.7317,87.5657,87.7151,18774.0
2018-05-14 13:40:00,105.69,105.73,105.64,105.65,5233.0,87.7234,87.7566,87.6819,87.6902,5233.0
2018-05-14 13:50:00,105.64,105.68,105.61,105.64,11070.0,87.6819,87.7151,87.657,87.6819,11070.0
2018-05-14 14:00:00,105.65,105.65,105.48,105.49,27218.0,87.6902,87.6902,87.5491,87.5574,27218.0
2018-05-14 14:10:00,105.49,105.56,105.45,105.5,29044.0,87.5574,87.6155,87.5242,87.5657,29044.0
2018-05-14 14:20:00,105.52,105.6,105.48,105.59,46418.0,87.5823,87.6487,87.5491,87.6404,46418.0
2018-05-14 14:30:00,105.58,105.68,105.56,105.66,9605.0,87.6321,87.7151,87.6155,87.6985,9605.0
2018-05-14 14:40:00,105.66,105.66,105.56,105.59,17266.0,87.6985,87.6985,87.6155,87.6404,17266.0
2018-05-14 14:50:00,105.57,105.7,105.55,105.66,15530.0,87.6238,87.7317,87.6072,87.6985,15530.0
2018-05-14 15:00:00,105.68,105.7,105.62,105.68,20265.0,87.7151,87.7317,87.6653,87.7151,20265.0
2018-05-14 15:10:00,105.69,105.75,105.63,105.64,23848.0,87.7234,87.7732,87.6736,87.6819,23848.0
2018-05-14 15:20:00,105.64,105.72,105.64,105.69,7298.0,87.6819,87.7483,87.6819,87.7234,7298.0
2018-05-14 15:30:00,105.7,105.7,105.58,105.6,22888.0,87.7317,87.7317,87.6321,87.6487,22888.0
2018-05-14 15:40:00,105.59,105.62,105.5,105.51,22244.0,87.6404,87.6653,87.5657,87.574,22244.0
2018-05-14 15:50:00,105.49,105.65,105.48,105.65,47044.0,87.5574,87.6902,87.5491,87.6902,47044.0
2018-05-15 09:30:00,105.29,105.32,105.15,105.19,56022.0,87.3914,87.4163,87.2752,87.3084,56022.0
2018-05-15 09:40:00,105.11,105.14,105.02,105.05,24462.0,87.242,87.2669,87.1673,87.1922,24462.0
2018-05-15 09:50:00,105.09,105.14,104.9,104.94,50468.0,87.2254,87.2669,87.0677,87.1009,50468.0
2018-05-15 10:00:00,104.93,105.09,104.91,105.03,30219.0,87.0926,87.2254,87.076,87.1756,30219.0
2018-05-15 10:10:00,105.03,105.09,105.0,105.06,49813.0,87.1756,87.2254,87.1507,87.2005,49813.0
2018-05-15 10:20:00,105.12,105.14,105.08,105.08,24792.0,87.2503,87.2669,87.2171,87.2171,24792.0
2018-05-15 10:30:00,105.05,105.34,105.03,105.32,15080.0,87.1922,87.4329,87.1756,87.4163,15080.0
2018-05-15 10:40:00,105.28,105.32,105.15,105.21,27141.0,87.3831,87.4163,87.2752,87.325,27141.0
2018-05-15 10:50:00,105.21,105.28,105.12,105.24,15817.0,87.325,87.3831,87.2503,87.3499,15817.0
2018-05-15 11:00:00,105.21,105.33,105.14,105.22,14706.0,87.325,87.4246,87.2669,87.3333,14706.0
2018-05-15 11:10:00,105.21,105.31,105.17,105.31,24122.0,87.325,87.408,87.2918,87.408,24122.0
2018-05-15 11:20:00,105.28,105.3,105.2,105.2,18905.0,87.3831,87.3997,87.3167,87.3167,18905.0
2018-05-15 11:30:00,105.22,105.3,105.2,105.23,18897.0,87.3333,87.3997,87.3167,87.3416,18897.0
2018-05-15 11:40:00,105.24,105.28,105.18,105.28,861969.0,87.3499,87.3831,87.3001,87.3831,861969.0
2018-05-15 11:50:00,105.29,105.29,105.05,105.06,18335.0,87.3914,87.3914,87.1922,87.2005,18335.0
2018-05-15 12:00:00,105.06,105.1,104.93,104.99,20094.0,87.2005,87.2337,87.0926,87.1424,20094.0
2018-05-15 12:10:00,104.99,105.02,104.9,104.97,18877.0,87.1424,87.1673,87.0677,87.1258,18877.0
2018-05-15 12:20:00,104.99,105.01,104.94,105.01,10634.0,87.1424,87.159,87.1009,87.159,10634.0
2018-05-15 12:30:00,105.0,105.1,105.0,105.1,11091.0,87.1507,87.2337,87.1507,87.2337,11091.0
2018-05-15 12:40:00,105.09,105.27,105.07,105.23,17707.0,87.2254,87.3748,87.2088,87.3416,17707.0
2018-05-15 12:50:00,105.22,105.34,105.19,105.19,27432.0,87.3333,87.4329,87.3084,87.3084,27432.0
2018-05-15 13:00:00,105.18,105.2,105.05,105.05,27032.0,87.3001,87.3167,87.1922,87.1922,27032.0
2018-05-15 13:10:00,105.03,105.08,105.02,105.05,9998.0,87.1756,87.2171,87.1673,87.1922,9998.0
2018-05-15 13:20:00,105.06,105.1,104.97,104.98,16207.0,87.2005,87.2337,87.1258,87.1341,16207.0
2018-05-15 13:30:00,104.99,105.02,104.93,104.95,23456.0,87.1424,87.1673,87.0926,87.1092,23456.0
2018-05-15 13:40:00,104.95,105.06,104.94,105.06,11762.0,87.1092,87.2005,87.1009,87.2005,11762.0
2018-05-15 13:50:00,105.06,105.06,104.83,104.83,57336.0,87.2005,87.2005,87.0096,87.0096,57336.0
2018-05-15 14:00:00,104.84,104.98,104.84,104.92,31133.0,87.0179,87.1341,87.0179,87.0843,31133.0
2018-05-15 14:10:00,104.92,105.04,104.92,105.01,72859.0,87.0843,87.1839,87.0843,87.159,72859.0
2018-05-15 14:20:00,105.0,105.09,104.84,105.03,94376.0,87.1507,87.2254,87.0179,87.1756,94376.0
2018-05-15 14:30:00,105.01,105.23,105.01,105.1,98711.0,87.159,87.3416,87.159,87.2337,98711.0
2018-05-15 14:40:00,105.13,105.13,104.99,104.99,23700.0,87.2586,87.2586,87.1424,87.1424,23700.0
2018-05-15 14:50:00,105.02,105.06,104.95,104.99,17868.0,87.1673,87.2005,87.1092,87.1424,17868.0
2018-05-15 15:00:00,104.99,105.01,104.9,104.92,12958.0,87.1424,87.159,87.0677,87.0843,12958.0
2018-05-15 15:10:00,104.94,104.94,104.86,104.92,9054.0,87.1009,87.1009,87.0345,87.0843,9054.0
2018-05-15 15:20:00,104.92,104.94,104.81,104.86,24070.0,87.0843,87.1009,86.993,87.0345,24070.0
2018-05-15 15:30:00,104.85,105.0,104.83,104.95,22700.0,87.0262,87.1507,87.0096,87.1092,22700.0
2018-05-15 15:40:00,104.92,104.95,104.87,104.89,18737.0,87.0843,87.1092,87.0428,87.0594,18737.0
2018-05-15 15:50:00,104.89,105.18,104.89,105.16,35452.0,87.0594,87.3001,87.0594,87.2835,35452.0
2018-05-16 09:30:00,105.22,105.42,105.21,105.32,35122.0,87.3333,87.4993,87.325,87.4163,35122.0
2018-05-16 09:40:00,105.33,105.43,105.3,105.43,25265.0,87.4246,87.5076,87.3997,87.5076,25265.0
2018-05-16 09:50:00,105.44,105.46,105.39,105.41,36342.0,87.5159,87.5325,87.4744,87.491,36342.0
2018-05-16 10:00:00,105.42,105.42,105.28,105.29,40604.0,87.4993,87.4993,87.3831,87.3914,40604.0
2018-05-16 10:10:00,105.28,105.3,105.19,105.26,30449.0,87.3831,87.3997,87.3084,87.3665,30449.0
2018-05-16 10:20:00,105.27,105.36,105.22,105.3,16307.0,87.3748,87.4495,87.3333,87.3997,16307.0
2018-05-16 10:30:00,105.3,105.43,105.3,105.4,13406.0,87.3997,87.5076,87.3997,87.4827,13406.0
2018-05-16 10:40:00,105.4,105.42,105.32,105.39,8794.0,87.4827,87.4993,87.4163,87.4744,8794.0
2018-05-16 10:50:00,105.38,105.4,105.28,105.32,8296.0,87.4661,87.4827,87.3831,87.4163,8296.0
2018-05-16 11:00:00,105.28,105.28,105.22,105.22,6616.0,87.3831,87.3831,87.3333,87.3333,6616.0
2018-05-16 11:10:00,105.21,105.25,105.17,105.22,13731.0,87.325,87.3582,87.2918,87.3333,13731.0
2018-05-16 11:20:00,105.25,105.31,105.11,105.17,20379.0,87.3582,87.408,87.242,87.2918,20379.0
2018-05-16 11:30:00,105.18,105.26,105.16,105.23,16879.0,87.3001,87.3665,87.2835,87.3416,16879.0
2018-05-16 11:40:00,105.24,105.34,105.22,105.32,5674.0,87.3499,87.4329,87.3333,87.4163,5674.0
2018-05-16 11:50:00,105.32,105.4,105.31,105.39,9384.0,87.4163,87.4827,87.408,87.4744,9384.0
2018-05-16 12:00:00,105.41,105.56,105.38,105.54,15039.0,87.491,87.6155,87.4661,87.5989,15039.0
2018-05-16 12:10:00,105.54,105.55,105.51,105.55,6090.0,87.5989,87.6072,87.574,87.6072,6090.0
2018-05-16 12:20:00,105.54,105.61,105.49,105.61,12343.0,87.5989,87.657,87.5574,87.657,12343.0
2018-05-16 12:30:00,105.6,105.71,105.6,105.68,4209.0,87.6487,87.74,87.6487,87.7151,4209.0
2018-05-16 12:40:00,105.69,105.69,105.6,105.61,8654.0,87.7234,87.7234,87.6487,87.657,8654.0
2018-05-16 12:50:00,105.63,105.66,105.59,105.62,10473.0,87.6736,87.6985,87.6404,87.6653,10473.0
2018-05-16 13:00:00,105.62,105.68,105.6,105.63,9842.0,87.6653,87.7151,87.6487,87.6736,9842.0
2018-05-16 13:10:00,105.63,105.65,105.58,105.62,9795.0,87.6736,87.6902,87.6321,87.6653,9795.0
2018-05-16 13:20:00,105.62,105.67,105.56,105.6,7376.0,87.6653,87.7068,87.6155,87.6487,7376.0
2018-05-16 13:30:00,105.59,105.68,105.59,105.66,17693.0,87.6404,87.7151,87.6404,87.6985,17693.0
2018-05-16 13:40:00,105.68,105.69,105.6,105.63,18034.0,87.7151,87.7234,87.6487,87.6736,18034.0
2018-05-16 13:50:00,105.63,105.67,105.61,105.67,40167.0,87.6736,87.7068,87.657,87.7068,40167.0
2018-05-16 14:00:00,105.68,105.72,105.65,105.69,24161.0,87.7151,87.7483,87.6902,87.7234,24161.0
2018-05-16 14:10:00,105.7,105.72,105.67,105.68,13514.0,87.7317,87.7483,87.7068,87.7151,13514.0
2018-05-16 14:20:00,105.67,105.69,105.62,105.67,44869.0,87.7068,87.7234,87.6653,87.7068,44869.0
2018-05-16 14:30:00,105.66,105.7,105.62,105.67,14894.0,87.6985,87.7317,87.6653,87.7068,14894.0
2018-05-16 14:40:00,105.68,105.73,105.67,105.71,22303.0,87.7151,87.7566,87.7068,87.74,22303.0
2018-05-16 14:50:00,105.7,105.76,105.68,105.74,10718.0,87.7317,87.7815,87.7151,87.7649,10718.0
2018-05-16 15:00:00,105.7,105.7,105.53,105.58,9316.0,87.7317,87.7317,87.5906,87.6321,9316.0
2018-05-16 15:10:00,105.57,105.57,105.5,105.54,243296.0,87.6238,87.6238,87.5657,87.5989,243296.0
2018-05-16 15:20:00,105.52,105.58,105.51,105.53,24077.0,87.5823,87.6321,87.574,87.5906,24077.0
2018-05-16 15:30:00,105.54,105.56,105.48,105.54,27112.0,87.5989,87.6155,87.5491,87.5989,27112.0
2018-05-16 15:40:00,105.54,105.56,105.39,105.4,15500.0,87.5989,87.6155,87.4744,87.4827,15500.0
2018-05-16 15:50:00,105.4,105.59,105.4,105.57,36554.0,87.4827,87.6404,87.4827,87.6238,36554.0
2018-05-17 09:30:00,105.47,105.53,105.37,105.37,62675.0,87.5408,87.5906,87.4578,87.4578,62675.0
2018-05-17 09:40:00,105.33,105.4,105.21,105.39,10397.0,87.4246,87.4827,87.325,87.4744,10397.0
2018-05-17 09:50:00,105.41,105.49,105.4,105.46,7731.0,87.491,87.5574,87.4827,87.5325,7731.0
2018-05-17 10:00:00,105.47,105.73,105.46,105.67,42822.0,87.5408,87.7566,87.5325,87.7068,42822.0
2018-05-17 10:10:00,105.68,105.71,105.65,105.69,11175.0,87.7151,87.74,87.6902,87.7234,11175.0
2018-05-17 10:20:00,105.7,105.79,105.69,105.72,10327.0,87.7317,87.8064,87.7234,87.7483,10327.0
2018-05-17 10:30:00,105.71,105.91,105.71,105.85,10997.0,87.74,87.906,87.74,87.8562,10997.0
2018-05-17 10:40:00,105.84,105.89,105.83,105.88,7805.0,87.8479,87.8894,87.8396,87.8811,7805.0
2018-05-17 10:50:00,105.89,105.96,105.89,105.92,16862.0,87.8894,87.9475,87.8894,87.9143,16862.0
2018-05-17 11:00:00,105.94,105.94,105.83,105.84,20763.0,87.9309,87.9309,87.8396,87.8479,20763.0
2018-05-17 11:10:00,105.84,105.84,105.78,105.81,6984.0,87.8479,87.8479,87.7981,87.823,6984.0
2018-05-17 11:20:00,105.8,105.86,105.79,105.82,6939.0,87.8147,87.8645,87.8064,87.8313,6939.0
2018-05-17 11:30:00,105.83,105.85,105.73,105.79,6903.0,87.8396,87.8562,87.7566,87.8064,6903.0
2018-05-17 11:40:00,105.78,105.84,105.76,105.76,12053.0,87.7981,87.8479,87.7815,87.7815,12053.0
2018-05-17 11:50:00,105.76,105.77,105.69,105.72,11231.0,87.7815,87.7898,87.7234,87.7483,11231.0
2018-05-17 12:00:00,105.71,105.72,105.65,105.69,4761.0,87.74,87.7483,87.6902,87.7234,4761.0
2018-05-17 12:10:00,105.69,105.79,105.68,105.78,24075.0,87.7234,87.8064,87.7151,87.7981,24075.0
2018-05-17 12:20:00,105.78,105.81,105.76,105.76,3706.0,87.7981,87.823,87.7815,87.7815,3706.0
2018-05-17 12:30:00,105.76,105.81,105.73,105.73,5010.0,87.7815,87.823,87.7566,87.7566,5010.0
2018-05-17 12:40:00,105.72,105.72,105.59,105.6,9430.0,87.7483,87.7483,87.6404,87.6487,9430.0
2018-05-17 12:50:00,105.59,105.65,105.55,105.62,10732.0,87.6404,87.6902,87.6072,87.6653,10732.0
2018-05-17 13:00:00,105.61,105.65,105.6,105.63,10561.0,87.657,87.6902,87.6487,87.6736,10561.0
2018-05-17 13:10:00,105.63,105.64,105.54,105.59,20590.0,87.6736,87.6819,87.5989,87.6404,20590.0
2018-05-17 13:20:00,105.58,105.66,105.58,105.61,28153.0,87.6321,87.6985,87.6321,87.657,28153.0
2018-05-17 13:30:00,105.64,105.65,105.59,105.61,13282.0,87.6819,87.6902,87.6404,87.657,13282.0
2018-05-17 13:40:00,105.63,105.63,105.48,105.52,12124.0,87.6736,87.6736,87.5491,87.5823,12124.0
2018-05-17 13:50:00,105.54,105.58,105.34,105.39,24642.0,87.5989,87.6321,87.4329,87.4744,24642.0
2018-05-17 14:00:00,105.36,105.38,105.25,105.35,17335.0,87.4495,87.4661,87.3582,87.4412,17335.0
2018-05-17 14:10:00,105.35,105.46,105.34,105.44,22277.0,87.4412,87.5325,87.4329,87.5159,22277.0
2018-05-17 14:20:00,105.48,105.53,105.43,105.5,24186.0,87.5491,87.5906,87.5076,87.5657,24186.0
2018-05-17 14:30:00,105.51,105.54,105.46,105.51,15631.0,87.574,87.5989,87.5325,87.574,15631.0
2018-05-17 14:40:00,105.52,105.56,105.48,105.53,13521.0,87.5823,87.6155,87.5491,87.5906,13521.0
2018-05-17 14:50:00,105.53,105.58,105.49,105.56,28596.0,87.5906,87.6321,87.5574,87.6155,28596.0
2018-05-17 15:00:00,105.58,105.64,105.56,105.6,43761.0,87.6321,87.6819,87.6155,87.6487,43761.0
2018-05-17 15:10:00,105.62,105.62,105.43,105.45,12392.0,87.6653,87.6653,87.5076,87.5242,12392.0
2018-05-17 15:20:00,105.46,105.54,105.41,105.41,32855.0,87.5325,87.5989,87.491,87.491,32855.0
2018-05-17 15:30:00,105.4,105.44,105.38,105.4,19850.0,87.4827,87.5159,87.4661,87.4827,19850.0
2018-05-17 15:40:00,105.4,105.52,105.37,105.52,23685.0,87.4827,87.5823,87.4578,87.5823,23685.0
2018-05-17 15:50:00,105.53,105.57,105.43,105.53,70830.0,87.5906,87.6238,87.5076,87.5906,70830.0
2018-05-18 09:30:00,105.44,105.5,105.36,105.46,15107.0,87.5159,87.5657,87.4495,87.5325,15107.0
2018-05-18 09:40:00,105.45,105.47,105.37,105.45,31123.0,87.5242,87.5408,87.4578,87.5242,31123.0
2018-05-18 09:50:00,105.39,105.4,105.29,105.35,2986.0,87.4744,87.4827,87.3914,87.4412,2986.0
2018-05-18 10:00:00,105.31,105.33,105.22,105.27,23122.0,87.408,87.4246,87.3333,87.3748,23122.0
2018-05-18 10:10:00,105.24,105.33,105.23,105.3,10577.0,87.3499,87.4246,87.3416,87.3997,10577.0
2018-05-18 10:20:00,105.38,105.47,105.37,105.42,10394.0,87.4661,87.5408,87.4578,87.4993,10394.0
2018-05-18 10:30:00,105.37,105.37,105.11,105.11,23514.0,87.4578,87.4578,87.242,87.242,23514.0
2018-05-18 10:40:00,105.11,105.26,105.07,105.21,14463.0,87.242,87.3665,87.2088,87.325,14463.0
2018-05-18 10:50:00,105.25,105.28,105.23,105.25,5336.0,87.3582,87.3831,87.3416,87.3582,5336.0
2018-05-18 11:00:00,105.27,105.38,105.25,105.34,9301.0,87.3748,87.4661,87.3582,87.4329,9301.0
2018-05-18 11:10:00,105.35,105.38,105.31,105.35,6062.0,87.4412,87.4661,87.408,87.4412,6062.0
2018-05-18 11:20:00,105.37,105.37,105.23,105.23,8685.0,87.4578,87.4578,87.3416,87.3416,8685.0
2018-05-18 11:30:00,105.24,105.33,105.19,105.31,11929.0,87.3499,87.4246,87.3084,87.408,11929.0
2018-05-18 11:40:00,105.31,105.39,105.28,105.3,13805.0,87.408,87.4744,87.3831,87.3997,13805.0
2018-05-18 11:50:00,105.28,105.38,105.24,105.34,11659.0,87.3831,87.4661,87.3499,87.4329,11659.0
2018-05-18 12:00:00,105.33,105.33,105.22,105.23,9398.0,87.4246,87.4246,87.3333,87.3416,9398.0
2018-05-18 12:10:00,105.23,105.25,105.2,105.25,8296.0,87.3416,87.3582,87.3167,87.3582,8296.0
2018-05-18 12:20:00,105.25,105.26,105.19,105.2,17017.0,87.3582,87.3665,87.3084,87.3167,17017.0
2018-05-18 12:30:00,105.21,105.22,105.14,105.17,5732.0,87.325,87.3333,87.2669,87.2918,5732.0
2018-05-18 12:40:00,105.18,105.23,105.18,105.22,5644.0,87.3001,87.3416,87.3001,87.3333,5644.0
2018-05-18 12:50:00,105.21,105.25,105.15,105.21,9585.0,87.325,87.3582,87.2752,87.325,9585.0
2018-05-18 13:00:00,105.18,105.21,105.13,105.19,10248.0,87.3001,87.325,87.2586,87.3084,10248.0
2018-05-18 13:10:00,105.18,105.28,105.16,105.26,11093.0,87.3001,87.3831,87.2835,87.3665,11093.0
2018-05-18 13:20:00,105.26,105.27,105.22,105.22,4203.0,87.3665,87.3748,87.3333,87.3333,4203.0
2018-05-18 13:30:00,105.23,105.24,105.12,105.16,34729.0,87.3416,87.3499,87.2503,87.2835,34729.0
2018-05-18 13:40:00,105.15,105.19,105.12,105.18,11427.0,87.2752,87.3084,87.2503,87.3001,11427.0
2018-05-18 13:50:00,105.19,105.19,105.14,105.18,4998.0,87.3084,87.3084,87.2669,87.3001,4998.0
2018-05-18 14:00:00,105.15,105.16,105.11,105.15,10601.0,87.2752,87.2835,87.242,87.2752,10601.0
2018-05-18 14:10:00,105.16,105.18,105.14,105.18,17960.0,87.2835,87.3001,87.2669,87.3001,17960.0
2018-05-18 14:20:00,105.2,105.22,105.18,105.22,19685.0,87.3167,87.3333,87.3001,87.3333,19685.0
2018-05-18 14:30:00,105.21,105.24,105.2,105.24,20398.0,87.325,87.3499,87.3167,87.3499,20398.0
2018-05-18 14:40:00,105.22,105.25,105.2,105.21,18010.0,87.3333,87.3582,87.3167,87.325,18010.0
2018-05-18 14:50:00,105.22,105.25,105.19,105.22,20178.0,87.3333,87.3582,87.3084,87.3333,20178.0
2018-05-18 15:00:00,105.22,105.23,105.11,105.14,45631.0,87.3333,87.3416,87.242,87.2669,45631.0
2018-05-18 15:10:00,105.14,105.15,105.11,105.14,7654.0,87.2669,87.2752,87.242,87.2669,7654.0
2018-05-18 15:20:00,105.15,105.18,105.12,105.16,25001.0,87.2752,87.3001,87.2503,87.2835,25001.0
2018-05-18 15:30:00,105.17,105.2,105.13,105.18,24560.0,87.2918,87.3167,87.2586,87.3001,24560.0
2018-05-18 15:40:00,105.19,105.2,105.13,105.2,18235.0,87.3084,87.3167,87.2586,87.3167,18235.0
2018-05-18 15:50:00,105.19,105.2,105.12,105.12,36555.0,87.3084,87.3167,87.2503,87.2503,36555.0
2018-05-21 09:30:00,105.72,105.94,105.72,105.89,48868.0,87.7483,87.9309,87.7483,87.8894,48868.0
2018-05-21 09:40:00,105.91,106.02,105.9,105.97,35156.0,87.906,87.9973,87.8977,87.9558,35156.0
2018-05-21 09:50:00,105.95,105.96,105.82,105.83,17331.0,87.9392,87.9475,87.8313,87.8396,17331.0
2018-05-21 10:00:00,105.83,105.92,105.81,105.91,44703.0,87.8396,87.9143,87.823,87.906,44703.0
2018-05-21 10:10:00,105.92,106.04,105.92,106.03,25660.0,87.9143,88.0139,87.9143,88.0056,25660.0
2018-05-21 10:20:00,106.05,106.05,105.99,106.02,7048.0,88.0222,88.0222,87.9724,87.9973,7048.0
2018-05-21 10:30:00,106.07,106.17,106.06,106.13,6400.0,88.0388,88.1218,88.0305,88.0886,6400.0
2018-05-21 10:40:00,106.15,106.2,106.14,106.17,23483.0,88.1052,88.1467,88.0969,88.1218,23483.0
2018-05-21 10:50:00,106.16,106.16,106.1,106.11,11615.0,88.1135,88.1135,88.0637,88.072,11615.0
2018-05-21 11:00:00,106.14,106.14,106.06,106.08,11280.0,88.0969,88.0969,88.0305,88.0471,11280.0
2018-05-21 11:10:00,106.09,106.12,106.06,106.07,21362.0,88.0554,88.0803,88.0305,88.0388,21362.0
2018-05-21 11:20:00,106.07,106.09,105.82,105.86,9631.0,88.0388,88.0554,87.8313,87.8645,9631.0
2018-05-21 11:30:00,105.86,105.9,105.8,105.84,17186.0,87.8645,87.8977,87.8147,87.8479,17186.0
2018-05-21 11:40:00,105.83,105.85,105.79,105.84,16159.0,87.8396,87.8562,87.8064,87.8479,16159.0
2018-05-21 11:50:00,105.83,105.88,105.82,105.88,9732.0,87.8396,87.8811,87.8313,87.8811,9732.0
2018-05-21 12:00:00,105.9,105.93,105.87,105.87,10799.0,87.8977,87.9226,87.8728,87.8728,10799.0
2018-05-21 12:10:00,105.87,106.06,105.87,106.02,9174.0,87.8728,88.0305,87.8728,87.9973,9174.0
2018-05-21 12:20:00,106.01,106.02,105.96,105.96,3350.0,87.989,87.9973,87.9475,87.9475,3350.0
2018-05-21 12:30:00,105.96,105.99,105.96,105.98,4134.0,87.9475,87.9724,87.9475,87.9641,4134.0
2018-05-21 12:40:00,105.95,106.0,105.93,105.95,12841.0,87.9392,87.9807,87.9226,87.9392,12841.0
2018-05-21 12:50:00,105.98,105.98,105.94,105.96,5942.0,87.9641,87.9641,87.9309,87.9475,5942.0
2018-05-21 13:00:00,105.96,106.01,105.94,106.01,6775.0,87.9475,87.989,87.9309,87.989,6775.0
2018-05-21 13:10:00,106.0,106.04,105.98,106.01,9523.0,87.9807,88.0139,87.9641,87.989,9523.0
2018-05-21 13:20:00,106.01,106.02,105.97,105.97,5575.0,87.989,87.9973,87.9558,87.9558,5575.0
2018-05-21 13:30:00,106.0,106.03,105.96,106.02,134593.0,87.9807,88.0056,87.9475,87.9973,134593.0
2018-05-21 13:40:00,106.0,106.08,106.0,106.05,32418.0,87.9807,88.0471,87.9807,88.0222,32418.0
2018-05-21 13:50:00,106.06,106.06,106.02,106.05,5133.0,88.0305,88.0305,87.9973,88.0222,5133.0
2018-05-21 14:00:00,106.07,106.07,105.99,106.04,6429.0,88.0388,88.0388,87.9724,88.0139,6429.0
2018-05-21 14:10:00,106.05,106.06,105.94,105.96,6444.0,88.0222,88.0305,87.9309,87.9475,6444.0
2018-05-21 14:20:00,105.96,106.01,105.94,105.98,8107.0,87.9475,87.989,87.9309,87.9641,8107.0
2018-05-21 14:30:00,105.97,105.97,105.86,105.89,15074.0,87.9558,87.9558,87.8645,87.8894,15074.0
2018-05-21 14:40:00,105.91,105.97,105.88,105.96,10313.0,87.906,87.9558,87.8811,87.9475,10313.0
2018-05-21 14:50:00,105.97,106.01,105.96,106.0,16589.0,87.9558,87.989,87.9475,87.9807,16589.0
2018-05-21 15:00:00,105.99,105.99,105.92,105.95,36691.0,87.9724,87.9724,87.9143,87.9392,36691.0
2018-05-21 15:10:00,105.94,106.03,105.93,105.97,27738.0,87.9309,88.0056,87.9226,87.9558,27738.0
2018-05-21 15:20:00,105.98,105.99,105.84,105.89,26895.0,87.9641,87.9724,87.8479,87.8894,26895.0
2018-05-21 15:30:00,105.9,105.9,105.83,105.86,18514.0,87.8977,87.8977,87.8396,87.8645,18514.0
2018-05-21 15:40:00,105.89,105.91,105.83,105.87,13721.0,87.8894,87.906,87.8396,87.8728,13721.0
2018-05-21 15:50:00,105.9,106.0,105.9,105.95,65095.0,87.8977,87.9807,87.8977,87.9392,65095.0
2018-05-22 09:30:00,106.18,106.22,106.1,106.17,57471.0,88.1301,88.1633,88.0637,88.1218,57471.0
2018-05-22 09:40:00,106.18,106.18,106.09,106.14,10085.0,88.1301,88.1301,88.0554,88.0969,10085.0
2018-05-22 09:50:00,106.17,106.25,106.16,106.25,17307.0,88.1218,88.1882,88.1135,88.1882,17307.0
2018-05-22 10:00:00,106.25,106.36,106.22,106.35,17156.0,88.1882,88.2795,88.1633,88.2712,17156.0
2018-05-22 10:10:00,106.37,106.4,106.13,106.17,30224.0,88.2878,88.3127,88.0886,88.1218,30224.0
2018-05-22 10:20:00,106.18,106.27,106.18,106.23,13483.0,88.1301,88.2048,88.1301,88.1716,13483.0
2018-05-22 10:30:00,106.22,106.31,106.19,106.28,45269.0,88.1633,88.238,88.1384,88.2131,45269.0
2018-05-22 10:40:00,106.29,106.3,106.11,106.18,22031.0,88.2214,88.2297,88.072,88.1301,22031.0
2018-05-22 10:50:00,106.19,106.27,106.18,106.23,9146.0,88.1384,88.2048,88.1301,88.1716,9146.0
2018-05-22 11:00:00,106.25,106.34,106.25,106.31,7298.0,88.1882,88.2629,88.1882,88.238,7298.0
2018-05-22 11:10:00,106.3,106.36,106.3,106.33,22223.0,88.2297,88.2795,88.2297,88.2546,22223.0
2018-05-22 11:20:00,106.36,106.4,106.34,106.37,8434.0,88.2795,88.3127,88.2629,88.2878,8434.0
2018-05-22 11:30:00,106.37,106.38,106.31,106.34,9593.0,88.2878,88.2961,88.238,88.2629,9593.0
2018-05-22 11:40:00,106.34,106.35,106.29,106.32,25709.0,88.2629,88.2712,88.2214,88.2463,25709.0
2018-05-22 11:50:00,106.33,106.35,106.32,106.34,6799.0,88.2546,88.2712,88.2463,88.2629,6799.0
2018-05-22 12:00:00,106.36,106.37,106.34,106.35,9106.0,88.2795,88.2878,88.2629,88.2712,9106.0
2018-05-22 12:10:00,106.34,106.4,106.33,106.38,4323.0,88.2629,88.3127,88.2546,88.2961,4323.0
2018-05-22 12:20:00,106.36,106.36,106.26,106.3,9734.0,88.2795,88.2795,88.1965,88.2297,9734.0
2018-05-22 12:30:00,106.31,106.32,106.26,106.27,7048.0,88.238,88.2463,88.1965,88.2048,7048.0
2018-05-22 12:40:00,106.31,106.33,106.29,106.3,4542.0,88.238,88.2546,88.2214,88.2297,4542.0
2018-05-22 12:50:00,106.31,106.35,106.29,106.31,9949.0,88.238,88.2712,88.2214,88.238,9949.0
2018-05-22 13:00:00,106.3,106.33,106.29,106.3,5481.0,88.2297,88.2546,88.2214,88.2297,5481.0
2018-05-22 13:10:00,106.32,106.35,106.29,106.3,44470.0,88.2463,88.2712,88.2214,88.2297,44470.0
2018-05-22 13:20:00,106.29,106.3,106.25,106.28,3841.0,88.2214,88.2297,88.1882,88.2131,3841.0
2018-05-22 13:30:00,106.3,106.31,106.25,106.25,25530.0,88.2297,88.238,88.1882,88.1882,25530.0
2018-05-22 13:40:00,106.25,106.29,106.24,106.25,4403.0,88.1882,88.2214,88.1799,88.1882,4403.0
2018-05-22 13:50:00,106.26,106.31,106.25,106.27,14100.0,88.1965,88.238,88.1882,88.2048,14100.0
2018-05-22 14:00:00,106.26,106.36,106.26,106.33,29687.0,88.1965,88.2795,88.1965,88.2546,29687.0
2018-05-22 14:10:00,106.32,106.35,106.3,106.31,34467.0,88.2463,88.2712,88.2297,88.238,34467.0
2018-05-22 14:20:00,106.3,106.37,106.3,106.35,34273.0,88.2297,88.2878,88.2297,88.2712,34273.0
2018-05-22 14:30:00,106.34,106.41,106.33,106.33,15512.0,88.2629,88.321,88.2546,88.2546,15512.0
2018-05-22 14:40:00,106.34,106.34,106.26,106.27,12518.0,88.2629,88.2629,88.1965,88.2048,12518.0
2018-05-22 14:50:00,106.27,106.27,106.12,106.13,11261.0,88.2048,88.2048,88.0803,88.0886,11261.0
2018-05-22 15:00:00,106.12,106.15,106.05,106.07,35123.0,88.0803,88.1052,88.0222,88.0388,35123.0
2018-05-22 15:10:00,106.05,106.09,106.0,106.05,7730.0,88.0222,88.0554,87.9807,88.0222,7730.0
2018-05-22 15:20:00,106.04,106.09,106.0,106.03,11059.0,88.0139,88.0554,87.9807,88.0056,11059.0
2018-05-22 15:30:00,106.03,106.03,105.87,105.89,39410.0,88.0056,88.0056,87.8728,87.8894,39410.0
2018-05-22 15:40:00,105.89,105.96,105.84,105.88,24589.0,87.8894,87.9475,87.8479,87.8811,24589.0
2018-05-22 15:50:00,105.85,105.94,105.75,105.84,56678.0,87.8562,87.9309,87.7732,87.8479,56678.0
2018-05-23 09:30:00,105.36,105.42,105.23,105.39,44790.0,87.4495,87.4993,87.3416,87.4744,44790.0
2018-05-23 09:40:00,105.39,105.45,105.29,105.31,56861.0,87.4744,87.5242,87.3914,87.408,56861.0
2018-05-23 09:50:00,105.32,105.45,105.3,105.41,11328.0,87.4163,87.5242,87.3997,87.491,11328.0
2018-05-23 10:00:00,105.4,105.49,105.34,105.47,1941527.0,87.4827,87.5574,87.4329,87.5408,1941527.0
2018-05-23 10:10:00,105.48,105.59,105.46,105.51,26120.0,87.5491,87.6404,87.5325,87.574,26120.0
2018-05-23 10:20:00,105.51,105.55,105.46,105.49,19850.0,87.574,87.6072,87.5325,87.5574,19850.0
2018-05-23 10:30:00,105.46,105.47,105.31,105.32,14926.0,87.5325,87.5408,87.408,87.4163,14926.0
2018-05-23 10:40:00,105.29,105.3,105.16,105.18,30027.0,87.3914,87.3997,87.2835,87.3001,30027.0
2018-05-23 10:50:00,105.19,105.23,105.09,105.17,17733.0,87.3084,87.3416,87.2254,87.2918,17733.0
2018-05-23 11:00:00,105.15,105.24,105.12,105.18,28398.0,87.2752,87.3499,87.2503,87.3001,28398.0
2018-05-23 11:10:00,105.14,105.29,105.11,105.27,20518.0,87.2669,87.3914,87.242,87.3748,20518.0
2018-05-23 11:20:00,105.28,105.38,105.26,105.29,26115.0,87.3831,87.4661,87.3665,87.3914,26115.0
2018-05-23 11:30:00,105.32,105.37,105.27,105.28,20695.0,87.4163,87.4578,87.3748,87.3831,20695.0
2018-05-23 11:40:00,105.28,105.38,105.27,105.38,9200.0,87.3831,87.4661,87.3748,87.4661,9200.0
2018-05-23 11:50:00,105.39,105.45,105.21,105.21,50587.0,87.4744,87.5242,87.325,87.325,50587.0
2018-05-23 12:00:00,105.22,105.36,105.2,105.29,14507.0,87.3333,87.4495,87.3167,87.3914,14507.0
2018-05-23 12:10:00,105.3,105.33,105.2,105.22,15721.0,87.3997,87.4246,87.3167,87.3333,15721.0
2018-05-23 12:20:00,105.2,105.24,105.12,105.12,14169.0,87.3167,87.3499,87.2503,87.2503,14169.0
2018-05-23 12:30:00,105.13,105.19,105.1,105.17,4414.0,87.2586,87.3084,87.2337,87.2918,4414.0
2018-05-23 12:40:00,105.18,105.29,105.18,105.26,30364.0,87.3001,87.3914,87.3001,87.3665,30364.0
2018-05-23 12:50:00,105.25,105.33,105.25,105.33,3821.0,87.3582,87.4246,87.3582,87.4246,3821.0
2018-05-23 13:00:00,105.31,105.32,105.17,105.18,3711.0,87.408,87.4163,87.2918,87.3001,3711.0
2018-05-23 13:10:00,105.2,105.2,105.15,105.17,11229.0,87.3167,87.3167,87.2752,87.2918,11229.0
2018-05-23 13:20:00,105.2,105.26,105.19,105.26,27379.0,87.3167,87.3665,87.3084,87.3665,27379.0
2018-05-23 13:30:00,105.24,105.27,105.22,105.23,5802.0,87.3499,87.3748,87.3333,87.3416,5802.0
2018-05-23 13:40:00,105.23,105.28,105.23,105.28,11555.0,87.3416,87.3831,87.3416,87.3831,11555.0
2018-05-23 13:50:00,105.26,105.29,105.25,105.26,9246.0,87.3665,87.3914,87.3582,87.3665,9246.0
2018-05-23 14:00:00,105.29,105.55,105.25,105.52,36259.0,87.3914,87.6072,87.3582,87.5823,36259.0
2018-05-23 14:10:00,105.5,105.63,105.49,105.53,11088.0,87.5657,87.6736,87.5574,87.5906,11088.0
2018-05-23 14:20:00,105.55,105.67,105.48,105.54,31725.0,87.6072,87.7068,87.5491,87.5989,31725.0
2018-05-23 14:30:00,105.53,105.55,105.44,105.45,8631.0,87.5906,87.6072,87.5159,87.5242,8631.0
2018-05-23 14:40:00,105.46,105.5,105.44,105.49,11239.0,87.5325,87.5657,87.5159,87.5574,11239.0
2018-05-23 14:50:00,105.48,105.64,105.47,105.64,26048.0,87.5491,87.6819,87.5408,87.6819,26048.0
2018-05-23 15:00:00,105.62,105.74,105.62,105.67,26360.0,87.6653,87.7649,87.6653,87.7068,26360.0
2018-05-23 15:10:00,105.69,105.69,105.6,105.64,14869.0,87.7234,87.7234,87.6487,87.6819,14869.0
2018-05-23 15:20:00,105.65,105.69,105.58,105.68,8213.0,87.6902,87.7234,87.6321,87.7151,8213.0
2018-05-23 15:30:00,105.68,105.7,105.62,105.63,14352.0,87.7151,87.7317,87.6653,87.6736,14352.0
2018-05-23 15:40:00,105.63,105.68,105.56,105.62,60056.0,87.6736,87.7151,87.6155,87.6653,60056.0
2018-05-23 15:50:00,105.63,105.84,105.63,105.83,38936.0,87.6736,87.8479,87.6736,87.8396,38936.0
2018-05-24 09:30:00,105.6,105.69,105.53,105.67,36642.0,87.6487,87.7234,87.5906,87.7068,36642.0
2018-05-24 09:40:00,105.69,105.74,105.35,105.35,59483.0,87.7234,87.7649,87.4412,87.4412,59483.0
2018-05-24 09:50:00,105.31,105.32,105.12,105.17,17471.0,87.408,87.4163,87.2503,87.2918,17471.0
2018-05-24 10:00:00,105.15,105.31,105.12,105.25,29842.0,87.2752,87.408,87.2503,87.3582,29842.0
2018-05-24 10:10:00,105.28,105.28,105.07,105.08,34352.0,87.3831,87.3831,87.2088,87.2171,34352.0
2018-05-24 10:20:00,105.09,105.14,104.97,105.01,19908.0,87.2254,87.2669,87.1258,87.159,19908.0
2018-05-24 10:30:00,104.97,105.06,104.88,105.06,9986.0,87.1258,87.2005,87.0511,87.2005,9986.0
2018-05-24 10:40:00,105.06,105.06,104.85,104.93,9027.0,87.2005,87.2005,87.0262,87.0926,9027.0
2018-05-24 10:50:00,104.93,104.98,104.74,104.8,11455.0,87.0926,87.1341,86.9349,86.9847,11455.0
2018-05-24 11:00:00,104.79,105.09,104.74,105.05,14469.0,86.9764,87.2254,86.9349,87.1922,14469.0
2018-05-24 11:10:00,105.06,105.25,105.03,105.21,43217.0,87.2005,87.3582,87.1756,87.325,43217.0
2018-05-24 11:20:00,105.23,105.23,105.13,105.18,7432.0,87.3416,87.3416,87.2586,87.3001,7432.0
2018-05-24 11:30:00,105.18,105.24,105.09,105.09,11471.0,87.3001,87.3499,87.2254,87.2254,11471.0
2018-05-24 11:40:00,105.17,105.31,105.17,105.24,11400.0,87.2918,87.408,87.2918,87.3499,11400.0
2018-05-24 11:50:00,105.25,105.33,105.15,105.33,21649.0,87.3582,87.4246,87.2752,87.4246,21649.0
2018-05-24 12:00:00,105.31,105.37,105.24,105.24,431043.0,87.408,87.4578,87.3499,87.3499,431043.0
2018-05-24 12:10:00,105.26,105.37,105.25,105.34,15702.0,87.3665,87.4578,87.3582,87.4329,15702.0
2018-05-24 12:20:00,105.35,105.41,105.3,105.36,11049.0,87.4412,87.491,87.3997,87.4495,11049.0
2018-05-24 12:30:00,105.36,105.41,105.29,105.32,7668.0,87.4495,87.491,87.3914,87.4163,7668.0
2018-05-24 12:40:00,105.33,105.36,105.29,105.36,4987.0,87.4246,87.4495,87.3914,87.4495,4987.0
2018-05-24 12:50:00,105.33,105.37,105.26,105.36,3344.0,87.4246,87.4578,87.3665,87.4495,3344.0
2018-05-24 13:00:00,105.36,105.49,105.36,105.45,10868.0,87.4495,87.5574,87.4495,87.5242,10868.0
2018-05-24 13:10:00,105.48,105.55,105.48,105.52,11823.0,87.5491,87.6072,87.5491,87.5823,11823.0
2018-05-24 13:20:00,105.53,105.53,105.47,105.48,21543.0,87.5906,87.5906,87.5408,87.5491,21543.0
2018-05-24 13:30:00,105.5,105.5,105.46,105.48,13861.0,87.5657,87.5657,87.5325,87.5491,13861.0
2018-05-24 13:40:00,105.48,105.55,105.46,105.53,11553.0,87.5491,87.6072,87.5325,87.5906,11553.0
2018-05-24 13:50:00,105.53,105.53,105.43,105.5,15847.0,87.5906,87.5906,87.5076,87.5657,15847.0
2018-05-24 14:00:00,105.51,105.51,105.41,105.46,7700.0,87.574,87.574,87.491,87.5325,7700.0
2018-05-24 14:10:00,105.46,105.52,105.44,105.5,4645.0,87.5325,87.5823,87.5159,87.5657,4645.0
2018-05-24 14:20:00,105.5,105.57,105.49,105.54,16249.0,87.5657,87.6238,87.5574,87.5989,16249.0
2018-05-24 14:30:00,105.54,105.54,105.46,105.48,29605.0,87.5989,87.5989,87.5325,87.5491,29605.0
2018-05-24 14:40:00,105.48,105.49,105.39,105.4,6210.0,87.5491,87.5574,87.4744,87.4827,6210.0
2018-05-24 14:50:00,105.4,105.44,105.36,105.43,24560.0,87.4827,87.5159,87.4495,87.5076,24560.0
2018-05-24 15:00:00,105.42,105.51,105.35,105.51,16018.0,87.4993,87.574,87.4412,87.574,16018.0
2018-05-24 15:10:00,105.5,105.52,105.46,105.52,7020.0,87.5657,87.5823,87.5325,87.5823,7020.0
2018-05-24 15:20:00,105.51,105.58,105.5,105.54,6275.0,87.574,87.6321,87.5657,87.5989,6275.0
2018-05-24 15:30:00,105.53,105.58,105.48,105.5,10527.0,87.5906,87.6321,87.5491,87.5657,10527.0
2018-05-24 15:40:00,105.49,105.5,105.43,105.49,15717.0,87.5574,87.5657,87.5076,87.5574,15717.0
2018-05-24 15:50:00,105.49,105.56,105.43,105.51,254282.0,87.5574,87.6155,87.5076,87.574,254282.0
2018-05-25 09:30:00,105.23,105.31,105.09,105.14,51779.0,87.3416,87.408,87.2254,87.2669,51779.0
2018-05-25 09:40:00,105.18,105.18,105.02,105.09,49571.0,87.3001,87.3001,87.1673,87.2254,49571.0
2018-05-25 09:50:00,105.04,105.17,105.01,105.15,16797.0,87.1839,87.2918,87.159,87.2752,16797.0
2018-05-25 10:00:00,105.13,105.23,105.1,105.23,35272.0,87.2586,87.3416,87.2337,87.3416,35272.0
2018-05-25 10:10:00,105.21,105.37,105.21,105.35,45839.0,87.325,87.4578,87.325,87.4412,45839.0
2018-05-25 10:20:00,105.34,105.34,105.25,105.27,6473.0,87.4329,87.4329,87.3582,87.3748,6473.0
2018-05-25 10:30:00,105.3,105.36,105.3,105.31,47297.0,87.3997,87.4495,87.3997,87.408,47297.0
2018-05-25 10:40:00,105.31,105.34,105.18,105.19,12993.0,87.408,87.4329,87.3001,87.3084,12993.0
2018-05-25 10:50:00,105.2,105.27,105.18,105.27,22573.0,87.3167,87.3748,87.3001,87.3748,22573.0
2018-05-25 11:00:00,105.26,105.37,105.26,105.36,11291.0,87.3665,87.4578,87.3665,87.4495,11291.0
2018-05-25 11:10:00,105.37,105.37,105.27,105.31,28458.0,87.4578,87.4578,87.3748,87.408,28458.0
2018-05-25 11:20:00,105.28,105.3,105.23,105.28,9524.0,87.3831,87.3997,87.3416,87.3831,9524.0
2018-05-25 11:30:00,105.3,105.33,105.27,105.31,44256.0,87.3997,87.4246,87.3748,87.408,44256.0
2018-05-25 11:40:00,105.33,105.33,105.24,105.29,21319.0,87.4246,87.4246,87.3499,87.3914,21319.0
2018-05-25 11:50:00,105.26,105.28,105.24,105.24,20163.0,87.3665,87.3831,87.3499,87.3499,20163.0
2018-05-25 12:00:00,105.23,105.24,105.11,105.11,8451.0,87.3416,87.3499,87.242,87.242,8451.0
2018-05-25 12:10:00,105.1,105.12,105.06,105.06,17594.0,87.2337,87.2503,87.2005,87.2005,17594.0
2018-05-25 12:20:00,105.04,105.1,105.02,105.09,5602.0,87.1839,87.2337,87.1673,87.2254,5602.0
2018-05-25 12:30:00,105.1,105.13,105.08,105.09,19206.0,87.2337,87.2586,87.2171,87.2254,19206.0
2018-05-25 12:40:00,105.08,105.15,105.04,105.04,16123.0,87.2171,87.2752,87.1839,87.1839,16123.0
2018-05-25 12:50:00,105.05,105.1,105.01,105.06,9911.0,87.1922,87.2337,87.159,87.2005,9911.0
2018-05-25 13:00:00,105.06,105.11,105.04,105.08,15424.0,87.2005,87.242,87.1839,87.2171,15424.0
2018-05-25 13:10:00,105.1,105.11,105.02,105.04,338472.0,87.2337,87.242,87.1673,87.1839,338472.0
2018-05-25 13:20:00,105.04,105.05,105.01,105.01,4473.0,87.1839,87.1922,87.159,87.159,4473.0
2018-05-25 13:30:00,105.0,105.0,104.92,104.96,29729.0,87.1507,87.1507,87.0843,87.1175,29729.0
2018-05-25 13:40:00,104.97,105.02,104.96,104.97,14192.0,87.1258,87.1673,87.1175,87.1258,14192.0
2018-05-25 13:50:00,104.98,105.0,104.92,104.93,29551.0,87.1341,87.1507,87.0843,87.0926,29551.0
2018-05-25 14:00:00,104.94,105.09,104.94,105.06,26685.0,87.1009,87.2254,87.1009,87.2005,26685.0
2018-05-25 14:10:00,105.05,105.06,105.01,105.03,14551.0,87.1922,87.2005,87.159,87.1756,14551.0
2018-05-25 14:20:00,105.05,105.09,105.01,105.05,25834.0,87.1922,87.2254,87.159,87.1922,25834.0
2018-05-25 14:30:00,105.06,105.06,105.02,105.02,13455.0,87.2005,87.2005,87.1673,87.1673,13455.0
2018-05-25 14:40:00,105.0,105.01,104.89,104.91,22215.0,87.1507,87.159,87.0594,87.076,22215.0
2018-05-25 14:50:00,104.92,104.95,104.91,104.92,40531.0,87.0843,87.1092,87.076,87.0843,40531.0
2018-05-25 15:00:00,104.92,104.97,104.89,104.95,84258.0,87.0843,87.1258,87.0594,87.1092,84258.0
2018-05-25 15:10:00,104.95,105.09,104.94,105.07,26151.0,87.1092,87.2254,87.1009,87.2088,26151.0
2018-05-25 15:20:00,105.07,105.15,105.06,105.13,15113.0,87.2088,87.2752,87.2005,87.2586,15113.0
2018-05-25 15:30:00,105.15,105.18,105.13,105.14,16463.0,87.2752,87.3001,87.2586,87.2669,16463.0
2018-05-25 15:40:00,105.13,105.14,105.07,105.11,11164.0,87.2586,87.2669,87.2088,87.242,11164.0
2018-05-25 15:50:00,105.11,105.22,105.11,105.21,32541.0,87.242,87.3333,87.242,87.325,32541.0
2018-05-29 09:30:00,104.41,104.42,104.25,104.32,58339.0,86.661,86.6693,86.5282,86.5863,58339.0
2018-05-29 09:40:00,104.24,104.33,104.14,104.2,45059.0,86.5199,86.5946,86.4369,86.4867,45059.0
2018-05-29 09:50:00,104.24,104.5,104.24,104.47,17941.0,86.5199,86.7357,86.5199,86.7108,17941.0
2018-05-29 10:00:00,104.5,104.6,104.48,104.55,766747.0,86.7357,86.8187,86.7191,86.7772,766747.0
2018-05-29 10:10:00,104.55,104.56,104.47,104.48,29410.0,86.7772,86.7855,86.7108,86.7191,29410.0
2018-05-29 10:20:00,104.51,104.61,104.47,104.51,16418.0,86.744,86.827,86.7108,86.744,16418.0
2018-05-29 10:30:00,104.54,104.54,104.38,104.46,16630.0,86.7689,86.7689,86.6361,86.7025,16630.0
2018-05-29 10:40:00,104.46,104.49,104.33,104.38,13414.0,86.7025,86.7274,86.5946,86.6361,13414.0
2018-05-29 10:50:00,104.42,104.47,104.26,104.26,18722.0,86.6693,86.7108,86.5365,86.5365,18722.0
2018-05-29 11:00:00,104.25,104.25,104.06,104.1,26474.0,86.5282,86.5282,86.3705,86.4037,26474.0
2018-05-29 11:10:00,104.11,104.19,104.09,104.1,15733.0,86.412,86.4784,86.3954,86.4037,15733.0
2018-05-29 11:20:00,104.13,104.27,104.08,104.17,242788.0,86.4286,86.5448,86.3871,86.4618,242788.0
2018-05-29 11:30:00,104.15,104.15,103.93,103.94,9044.0,86.4452,86.4452,86.2626,86.2709,9044.0
2018-05-29 11:40:00,103.88,103.88,103.61,103.67,20595.0,86.2211,86.2211,85.997,86.0468,20595.0
2018-05-29 11:50:00,103.69,103.69,103.59,103.6,29055.0,86.0634,86.0634,85.9804,85.9887,29055.0
2018-05-29 12:00:00,103.59,103.59,103.36,103.36,19400.0,85.9804,85.9804,85.7895,85.7895,19400.0
2018-05-29 12:10:00,103.35,103.37,103.2,103.37,11823.0,85.7812,85.7978,85.6567,85.7978,11823.0
2018-05-29 12:20:00,103.36,103.52,103.36,103.4,13089.0,85.7895,85.9223,85.7895,85.8227,13089.0
2018-05-29 12:30:00,103.4,103.65,103.4,103.57,17479.0,85.8227,86.0302,85.8227,85.9638,17479.0
2018-05-29 12:40:00,103.6,103.69,103.59,103.63,12841.0,85.9887,86.0634,85.9804,86.0136,12841.0
2018-05-29 12:50:00,103.67,103.77,103.67,103.74,23979.0,86.0468,86.1298,86.0468,86.1049,23979.0
2018-05-29 13:00:00,103.72,103.72,103.46,103.46,13479.0,86.0883,86.0883,85.8725,85.8725,13479.0
2018-05-29 13:10:00,103.48,103.54,103.4,103.52,16566.0,85.8891,85.9389,85.8227,85.9223,16566.0
2018-05-29 13:20:00,103.52,103.59,103.46,103.55,6630.0,85.9223,85.9804,85.8725,85.9472,6630.0
2018-05-29 13:30:00,103.5,103.5,103.31,103.32,27131.0,85.9057,85.9057,85.748,85.7563,27131.0
2018-05-29 13:40:00,103.35,103.55,103.33,103.54,43684.0,85.7812,85.9472,85.7646,85.9389,43684.0
2018-05-29 13:50:00,103.52,103.59,103.45,103.46,21798.0,85.9223,85.9804,85.8642,85.8725,21798.0
2018-05-29 14:00:00,103.43,103.43,103.23,103.28,23085.0,85.8476,85.8476,85.6816,85.7231,23085.0
2018-05-29 14:10:00,103.28,103.32,103.21,103.3,5708.0,85.7231,85.7563,85.665,85.7397,5708.0
2018-05-29 14:20:00,103.24,103.42,103.16,103.42,40724.0,85.6899,85.8393,85.6235,85.8393,40724.0
2018-05-29 14:30:00,103.37,103.49,103.32,103.32,13765.0,85.7978,85.8974,85.7563,85.7563,13765.0
2018-05-29 14:40:00,103.32,103.35,103.14,103.21,39426.0,85.7563,85.7812,85.6069,85.665,39426.0
2018-05-29 14:50:00,103.21,103.21,103.12,103.14,22060.0,85.665,85.665,85.5903,85.6069,22060.0
2018-05-29 15:00:00,103.1,103.31,103.1,103.24,23012.0,85.5737,85.748,85.5737,85.6899,23012.0
2018-05-29 15:10:00,103.24,103.28,103.13,103.18,30391.0,85.6899,85.7231,85.5986,85.6401,30391.0
2018-05-29 15:20:00,103.17,103.25,103.15,103.23,25013.0,85.6318,85.6982,85.6152,85.6816,25013.0
2018-05-29 15:30:00,103.24,103.54,103.19,103.52,37120.0,85.6899,85.9389,85.6484,85.9223,37120.0
2018-05-29 15:40:00,103.52,103.71,103.47,103.67,140910.0,85.9223,86.08,85.8808,86.0468,140910.0
2018-05-29 15:50:00,103.68,103.74,103.61,103.63,45839.0,86.0551,86.1049,85.997,86.0136,45839.0
2018-05-30 09:30:00,104.25,104.47,104.25,104.43,49748.0,86.5282,86.7108,86.5282,86.6776,49748.0
2018-05-30 09:40:00,104.46,104.48,104.33,104.35,64541.0,86.7025,86.7191,86.5946,86.6112,64541.0
2018-05-30 09:50:00,104.36,104.36,104.25,104.28,64875.0,86.6195,86.6195,86.5282,86.5531,64875.0
2018-05-30 10:00:00,104.3,104.39,104.27,104.38,21177.0,86.5697,86.6444,86.5448,86.6361,21177.0
2018-05-30 10:10:00,104.36,104.51,104.34,104.42,26531.0,86.6195,86.744,86.6029,86.6693,26531.0
2018-05-30 10:20:00,104.39,104.43,104.3,104.42,7322.0,86.6444,86.6776,86.5697,86.6693,7322.0
2018-05-30 10:30:00,104.43,104.51,104.42,104.45,14726.0,86.6776,86.744,86.6693,86.6942,14726.0
2018-05-30 10:40:00,104.47,104.74,104.41,104.73,56876.0,86.7108,86.9349,86.661,86.9266,56876.0
2018-05-30 10:50:00,104.73,104.75,104.69,104.73,38582.0,86.9266,86.9432,86.8934,86.9266,38582.0
2018-05-30 11:00:00,104.76,104.81,104.67,104.67,14280.0,86.9515,86.993,86.8768,86.8768,14280.0
2018-05-30 11:10:00,104.66,104.68,104.61,104.62,13075.0,86.8685,86.8851,86.827,86.8353,13075.0
2018-05-30 11:20:00,104.62,104.77,104.62,104.7,9202.0,86.8353,86.9598,86.8353,86.9017,9202.0
2018-05-30 11:30:00,104.73,104.94,104.72,104.94,16732.0,86.9266,87.1009,86.9183,87.1009,16732.0
2018-05-30 11:40:00,104.95,104.95,104.8,104.86,16747.0,87.1092,87.1092,86.9847,87.0345,16747.0
2018-05-30 11:50:00,104.87,105.05,104.85,105.01,26398.0,87.0428,87.1922,87.0262,87.159,26398.0
2018-05-30 12:00:00,105.05,105.12,105.04,105.05,13009.0,87.1922,87.2503,87.1839,87.1922,13009.0
2018-05-30 12:10:00,105.05,105.06,105.02,105.02,4429.0,87.1922,87.2005,87.1673,87.1673,4429.0
2018-05-30 12:20:00,105.06,105.13,105.05,105.13,5182.0,87.2005,87.2586,87.1922,87.2586,5182.0
2018-05-30 12:30:00,105.13,105.14,105.01,105.05,16445.0,87.2586,87.2669,87.159,87.1922,16445.0
2018-05-30 12:40:00,105.04,105.07,105.02,105.04,6168.0,87.1839,87.2088,87.1673,87.1839,6168.0
2018-05-30 12:50:00,105.04,105.11,105.04,105.09,27792.0,87.1839,87.242,87.1839,87.2254,27792.0
2018-05-30 13:00:00,105.1,105.1,105.02,105.07,4840.0,87.2337,87.2337,87.1673,87.2088,4840.0
2018-05-30 13:10:00,105.07,105.28,105.06,105.27,47373.0,87.2088,87.3831,87.2005,87.3748,47373.0
2018-05-30 13:20:00,105.27,105.3,105.2,105.2,47703.0,87.3748,87.3997,87.3167,87.3167,47703.0
2018-05-30 13:30:00,105.22,105.28,105.21,105.28,20320.0,87.3333,87.3831,87.325,87.3831,20320.0
2018-05-30 13:40:00,105.25,105.32,105.23,105.3,25104.0,87.3582,87.4163,87.3416,87.3997,25104.0
2018-05-30 13:50:00,105.32,105.33,105.25,105.26,9795.0,87.4163,87.4246,87.3582,87.3665,9795.0
2018-05-30 14:00:00,105.27,105.34,105.27,105.32,10990.0,87.3748,87.4329,87.3748,87.4163,10990.0
2018-05-30 14:10:00,105.34,105.36,105.25,105.31,35424.0,87.4329,87.4495,87.3582,87.408,35424.0
2018-05-30 14:20:00,105.29,105.3,105.22,105.25,33033.0,87.3914,87.3997,87.3333,87.3582,33033.0
2018-05-30 14:30:00,105.24,105.37,105.23,105.35,23971.0,87.3499,87.4578,87.3416,87.4412,23971.0
2018-05-30 14:40:00,105.35,105.38,105.27,105.28,17009.0,87.4412,87.4661,87.3748,87.3831,17009.0
2018-05-30 14:50:00,105.29,105.33,105.26,105.28,9236.0,87.3914,87.4246,87.3665,87.3831,9236.0
2018-05-30 15:00:00,105.3,105.34,105.23,105.23,28246.0,87.3997,87.4329,87.3416,87.3416,28246.0
2018-05-30 15:10:00,105.23,105.26,105.2,105.23,12475.0,87.3416,87.3665,87.3167,87.3416,12475.0
2018-05-30 15:20:00,105.24,105.25,105.14,105.14,12664.0,87.3499,87.3582,87.2669,87.2669,12664.0
2018-05-30 15:30:00,105.13,105.16,105.07,105.08,93052.0,87.2586,87.2835,87.2088,87.2171,93052.0
2018-05-30 15:40:00,105.06,105.13,105.04,105.09,21970.0,87.2005,87.2586,87.1839,87.2254,21970.0
2018-05-30 15:50:00,105.09,105.2,105.09,105.14,35719.0,87.2254,87.3167,87.2254,87.2669,35719.0
2018-05-31 09:30:00,105.05,105.05,104.79,104.86,70571.0,87.1922,87.1922,86.9764,87.0345,70571.0
2018-05-31 09:40:00,104.85,104.92,104.7,104.73,27802.0,87.0262,87.0843,86.9017,86.9266,27802.0
2018-05-31 09:50:00,104.7,104.71,104.63,104.65,56367.0,86.9017,86.91,86.8436,86.8602,56367.0
2018-05-31 10:00:00,104.63,104.75,104.48,104.48,29354.0,86.8436,86.9432,86.7191,86.7191,29354.0
2018-05-31 10:10:00,104.49,104.65,104.44,104.58,32723.0,86.7274,86.8602,86.6859,86.8021,32723.0
2018-05-31 10:20:00,104.58,104.64,104.52,104.61,32037.0,86.8021,86.8519,86.7523,86.827,32037.0
2018-05-31 10:30:00,104.58,104.67,104.49,104.52,21240.0,86.8021,86.8768,86.7274,86.7523,21240.0
2018-05-31 10:40:00,104.52,104.58,104.45,104.47,17178.0,86.7523,86.8021,86.6942,86.7108,17178.0
2018-05-31 10:50:00,104.43,104.48,104.38,104.47,16352.0,86.6776,86.7191,86.6361,86.7108,16352.0
2018-05-31 11:00:00,104.46,104.54,104.42,104.52,20377.0,86.7025,86.7689,86.6693,86.7523,20377.0
2018-05-31 11:10:00,104.52,104.56,104.39,104.44,5902.0,86.7523,86.7855,86.6444,86.6859,5902.0
2018-05-31 11:20:00,104.42,104.69,104.37,104.69,29259.0,86.6693,86.8934,86.6278,86.8934,29259.0
2018-05-31 11:30:00,104.65,104.8,104.54,104.7,19360.0,86.8602,86.9847,86.7689,86.9017,19360.0
2018-05-31 11:40:00,104.7,104.88,104.7,104.76,24379.0,86.9017,87.0511,86.9017,86.9515,24379.0
2018-05-31 11:50:00,104.75,104.8,104.68,104.7,16464.0,86.9432,86.9847,86.8851,86.9017,16464.0
2018-05-31 12:00:00,104.68,104.68,104.47,104.47,17669.0,86.8851,86.8851,86.7108,86.7108,17669.0
2018-05-31 12:10:00,104.52,104.56,104.49,104.56,162509.0,86.7523,86.7855,86.7274,86.7855,162509.0
2018-05-31 12:20:00,104.57,104.57,104.44,104.46,38989.0,86.7938,86.7938,86.6859,86.7025,38989.0
2018-05-31 12:30:00,104.44,104.49,104.43,104.45,66340.0,86.6859,86.7274,86.6776,86.6942,66340.0
2018-05-31 12:40:00,104.45,104.55,104.43,104.53,41159.0,86.6942,86.7772,86.6776,86.7606,41159.0
2018-05-31 12:50:00,104.56,104.58,104.49,104.57,5797.0,86.7855,86.8021,86.7274,86.7938,5797.0
2018-05-31 13:00:00,104.55,104.55,104.45,104.47,59307.0,86.7772,86.7772,86.6942,86.7108,59307.0
2018-05-31 13:10:00,104.46,104.48,104.39,104.45,15040.0,86.7025,86.7191,86.6444,86.6942,15040.0
2018-05-31 13:20:00,104.45,104.5,104.39,104.43,20417.0,86.6942,86.7357,86.6444,86.6776,20417.0
2018-05-31 13:30:00,104.44,104.45,104.31,104.38,26178.0,86.6859,86.6942,86.578,86.6361,26178.0
2018-05-31 13:40:00,104.38,104.42,104.32,104.32,57329.0,86.6361,86.6693,86.5863,86.5863,57329.0
2018-05-31 13:50:00,104.33,104.36,104.12,104.17,24131.0,86.5946,86.6195,86.4203,86.4618,24131.0
2018-05-31 14:00:00,104.15,104.16,104.02,104.14,17559.0,86.4452,86.4535,86.3373,86.4369,17559.0
2018-05-31 14:10:00,104.15,104.31,104.13,104.25,26855.0,86.4452,86.578,86.4286,86.5282,26855.0
2018-05-31 14:20:00,104.25,104.32,104.25,104.25,22800.0,86.5282,86.5863,86.5282,86.5282,22800.0
2018-05-31 14:30:00,104.24,104.28,104.16,104.17,23471.0,86.5199,86.5531,86.4535,86.4618,23471.0
2018-05-31 14:40:00,104.17,104.26,104.14,104.22,25784.0,86.4618,86.5365,86.4369,86.5033,25784.0
2018-05-31 14:50:00,104.23,104.33,104.22,104.32,20058.0,86.5116,86.5946,86.5033,86.5863,20058.0
2018-05-31 15:00:00,104.35,104.51,104.28,104.51,15179.0,86.6112,86.744,86.5531,86.744,15179.0
2018-05-31 15:10:00,104.48,104.49,104.4,104.42,20585.0,86.7191,86.7274,86.6527,86.6693,20585.0
2018-05-31 15:20:00,104.42,104.48,104.36,104.44,14314.0,86.6693,86.7191,86.6195,86.6859,14314.0
2018-05-31 15:30:00,104.43,104.48,104.33,104.45,25229.0,86.6776,86.7191,86.5946,86.6942,25229.0
2018-05-31 15:40:00,104.46,104.47,104.28,104.31,18730.0,86.7025,86.7108,86.5531,86.578,18730.0
2018-05-31 15:50:00,104.31,104.36,104.21,104.23,61083.0,86.578,86.6195,86.495,86.5116,61083.0
2018-06-01 09:30:00,104.89,105.08,104.75,105.03,23094.0,87.0594,87.2171,86.9432,87.1756,23094.0
2018-06-01 09:40:00,105.03,105.17,105.02,105.14,8131.0,87.1756,87.2918,87.1673,87.2669,8131.0
2018-06-01 09:50:00,105.15,105.19,105.14,105.14,19749.0,87.2752,87.3084,87.2669,87.2669,19749.0
2018-06-01 10:00:00,105.15,105.24,105.13,105.13,16844.0,87.2752,87.3499,87.2586,87.2586,16844.0
2018-06-01 10:10:00,105.14,105.16,104.95,105.1,32724.0,87.2669,87.2835,87.1092,87.2337,32724.0
2018-06-01 10:20:00,105.11,105.35,105.11,105.14,28461.0,87.242,87.4412,87.242,87.2669,28461.0
2018-06-01 10:30:00,105.13,105.2,105.05,105.15,19268.0,87.2586,87.3167,87.1922,87.2752,19268.0
2018-06-01 10:40:00,105.15,105.16,104.99,105.13,39888.0,87.2752,87.2835,87.1424,87.2586,39888.0
2018-06-01 10:50:00,105.15,105.16,105.11,105.14,19373.0,87.2752,87.2835,87.242,87.2669,19373.0
2018-06-01 11:00:00,105.14,105.17,105.05,105.06,10848.0,87.2669,87.2918,87.1922,87.2005,10848.0
2018-06-01 11:10:00,105.06,105.1,105.01,105.03,26542.0,87.2005,87.2337,87.159,87.1756,26542.0
2018-06-01 11:20:00,105.03,105.13,105.01,105.01,22154.0,87.1756,87.2586,87.159,87.159,22154.0
2018-06-01 11:30:00,104.97,105.13,104.97,105.09,28076.0,87.1258,87.2586,87.1258,87.2254,28076.0
2018-06-01 11:40:00,105.08,105.1,105.0,105.02,9209.0,87.2171,87.2337,87.1507,87.1673,9209.0
2018-06-01 11:50:00,105.03,105.13,105.03,105.1,27764.0,87.1756,87.2586,87.1756,87.2337,27764.0
2018-06-01 12:00:00,105.12,105.16,105.09,105.14,18078.0,87.2503,87.2835,87.2254,87.2669,18078.0
2018-06-01 12:10:00,105.15,105.23,105.15,105.21,9387.0,87.2752,87.3416,87.2752,87.325,9387.0
2018-06-01 12:20:00,105.21,105.21,105.15,105.17,6223.0,87.325,87.325,87.2752,87.2918,6223.0
2018-06-01 12:30:00,105.16,105.25,105.16,105.23,21685.0,87.2835,87.3582,87.2835,87.3416,21685.0
2018-06-01 12:40:00,105.24,105.26,105.2,105.21,10505.0,87.3499,87.3665,87.3167,87.325,10505.0
2018-06-01 12:50:00,105.21,105.21,105.14,105.2,64192.0,87.325,87.325,87.2669,87.3167,64192.0
2018-06-01 13:00:00,105.21,105.29,105.2,105.29,13552.0,87.325,87.3914,87.3167,87.3914,13552.0
2018-06-01 13:10:00,105.28,105.3,105.24,105.26,10148.0,87.3831,87.3997,87.3499,87.3665,10148.0
2018-06-01 13:20:00,105.27,105.33,105.26,105.31,19792.0,87.3748,87.4246,87.3665,87.408,19792.0
2018-06-01 13:30:00,105.32,105.33,105.21,105.23,39260.0,87.4163,87.4246,87.325,87.3416,39260.0
2018-06-01 13:40:00,105.23,105.24,105.18,105.18,9181.0,87.3416,87.3499,87.3001,87.3001,9181.0
2018-06-01 13:50:00,105.18,105.23,105.18,105.21,18019.0,87.3001,87.3416,87.3001,87.325,18019.0
2018-06-01 14:00:00,105.24,105.25,105.07,105.08,18546.0,87.3499,87.3582,87.2088,87.2171,18546.0
2018-06-01 14:10:00,105.09,105.11,105.07,105.11,24690.0,87.2254,87.242,87.2088,87.242,24690.0
2018-06-01 14:20:00,105.1,105.18,105.1,105.16,35764.0,87.2337,87.3001,87.2337,87.2835,35764.0
2018-06-01 14:30:00,105.17,105.18,105.1,105.14,35966.0,87.2918,87.3001,87.2337,87.2669,35966.0
2018-06-01 14:40:00,105.14,105.25,105.14,105.25,43287.0,87.2669,87.3582,87.2669,87.3582,43287.0
2018-06-01 14:50:00,105.25,105.27,105.22,105.22,25596.0,87.3582,87.3748,87.3333,87.3333,25596.0
2018-06-01 15:00:00,105.22,105.22,105.09,105.09,22955.0,87.3333,87.3333,87.2254,87.2254,22955.0
2018-06-01 15:10:00,105.09,105.1,105.02,105.05,16805.0,87.2254,87.2337,87.1673,87.1922,16805.0
2018-06-01 15:20:00,105.04,105.09,105.0,105.08,12104.0,87.1839,87.2254,87.1507,87.2171,12104.0
2018-06-01 15:30:00,105.08,105.14,105.08,105.13,19369.0,87.2171,87.2669,87.2171,87.2586,19369.0
2018-06-01 15:40:00,105.12,105.16,105.11,105.12,18523.0,87.2503,87.2835,87.242,87.2503,18523.0
2018-06-01 15:50:00,105.1,105.25,105.1,105.21,55113.0,87.2337,87.3582,87.2337,87.325,55113.0
2018-06-04 09:30:00,105.6,105.81,105.52,105.8,39969.0,87.6487,87.823,87.5823,87.8147,39969.0
2018-06-04 09:40:00,105.87,105.88,105.77,105.81,27582.0,87.8728,87.8811,87.7898,87.823,27582.0
2018-06-04 09:50:00,105.81,105.85,105.79,105.79,7478.0,87.823,87.8562,87.8064,87.8064,7478.0
2018-06-04 10:00:00,105.81,105.87,105.63,105.65,39740.0,87.823,87.8728,87.6736,87.6902,39740.0
2018-06-04 10:10:00,105.66,105.68,105.64,105.65,21718.0,87.6985,87.7151,87.6819,87.6902,21718.0
2018-06-04 10:20:00,105.65,105.65,105.53,105.54,21373.0,87.6902,87.6902,87.5906,87.5989,21373.0
2018-06-04 10:30:00,105.53,105.57,105.48,105.53,14211.0,87.5906,87.6238,87.5491,87.5906,14211.0
2018-06-04 10:40:00,105.56,105.57,105.49,105.52,14473.0,87.6155,87.6238,87.5574,87.5823,14473.0
2018-06-04 10:50:00,105.54,105.56,105.51,105.54,9561.0,87.5989,87.6155,87.574,87.5989,9561.0
2018-06-04 11:00:00,105.55,105.63,105.53,105.54,23570.0,87.6072,87.6736,87.5906,87.5989,23570.0
2018-06-04 11:10:00,105.53,105.56,105.44,105.45,10550.0,87.5906,87.6155,87.5159,87.5242,10550.0
2018-06-04 11:20:00,105.46,105.5,105.39,105.5,17856.0,87.5325,87.5657,87.4744,87.5657,17856.0
2018-06-04 11:30:00,105.51,105.52,105.42,105.47,9432.0,87.574,87.5823,87.4993,87.5408,9432.0
2018-06-04 11:40:00,105.47,105.53,105.46,105.49,8499.0,87.5408,87.5906,87.5325,87.5574,8499.0
2018-06-04 11:50:00,105.48,105.51,105.45,105.51,4810.0,87.5491,87.574,87.5242,87.574,4810.0
2018-06-04 12:00:00,105.5,105.5,105.45,105.46,13205.0,87.5657,87.5657,87.5242,87.5325,13205.0
2018-06-04 12:10:00,105.44,105.52,105.44,105.51,11447.0,87.5159,87.5823,87.5159,87.574,11447.0
2018-06-04 12:20:00,105.53,105.59,105.52,105.53,14373.0,87.5906,87.6404,87.5823,87.5906,14373.0
2018-06-04 12:30:00,105.55,105.56,105.52,105.52,5202.0,87.6072,87.6155,87.5823,87.5823,5202.0
2018-06-04 12:40:00,105.54,105.54,105.51,105.54,3339.0,87.5989,87.5989,87.574,87.5989,3339.0
2018-06-04 12:50:00,105.54,105.56,105.52,105.53,4511.0,87.5989,87.6155,87.5823,87.5906,4511.0
2018-06-04 13:00:00,105.54,105.58,105.51,105.53,9802.0,87.5989,87.6321,87.574,87.5906,9802.0
2018-06-04 13:10:00,105.53,105.54,105.5,105.53,15265.0,87.5906,87.5989,87.5657,87.5906,15265.0
2018-06-04 13:20:00,105.54,105.55,105.51,105.52,33700.0,87.5989,87.6072,87.574,87.5823,33700.0
2018-06-04 13:30:00,105.52,105.53,105.45,105.48,14736.0,87.5823,87.5906,87.5242,87.5491,14736.0
2018-06-04 13:40:00,105.47,105.49,105.44,105.45,19876.0,87.5408,87.5574,87.5159,87.5242,19876.0
2018-06-04 13:50:00,105.44,105.47,105.42,105.46,34940.0,87.5159,87.5408,87.4993,87.5325,34940.0
2018-06-04 14:00:00,105.47,105.5,105.46,105.5,8011.0,87.5408,87.5657,87.5325,87.5657,8011.0
2018-06-04 14:10:00,105.49,105.53,105.49,105.51,11564.0,87.5574,87.5906,87.5574,87.574,11564.0
2018-06-04 14:20:00,105.52,105.53,105.5,105.5,3407.0,87.5823,87.5906,87.5657,87.5657,3407.0
2018-06-04 14:30:00,105.52,105.52,105.47,105.5,23837.0,87.5823,87.5823,87.5408,87.5657,23837.0
2018-06-04 14:40:00,105.49,105.5,105.48,105.5,5714.0,87.5574,87.5657,87.5491,87.5657,5714.0
2018-06-04 14:50:00,105.5,105.55,105.49,105.55,10301.0,87.5657,87.6072,87.5574,87.6072,10301.0
2018-06-04 15:00:00,105.54,105.56,105.54,105.56,11384.0,87.5989,87.6155,87.5989,87.6155,11384.0
2018-06-04 15:10:00,105.56,105.6,105.53,105.59,12632.0,87.6155,87.6487,87.5906,87.6404,12632.0
2018-06-04 15:20:00,105.59,105.59,105.55,105.56,46766.0,87.6404,87.6404,87.6072,87.6155,46766.0
2018-06-04 15:30:00,105.55,105.58,105.53,105.56,13026.0,87.6072,87.6321,87.5906,87.6155,13026.0
2018-06-04 15:40:00,105.57,105.58,105.46,105.5,27329.0,87.6238,87.6321,87.5325,87.5657,27329.0
2018-06-04 15:50:00,105.5,105.54,105.48,105.51,58136.0,87.5657,87.5989,87.5491,87.574,58136.0
2018-06-05 09:30:00,105.53,105.54,105.41,105.48,116227.0,87.5906,87.5989,87.491,87.5491,116227.0
2018-06-05 09:40:00,105.49,105.54,105.43,105.46,37281.0,87.5574,87.5989,87.5076,87.5325,37281.0
2018-06-05 09:50:00,105.47,105.5,105.42,105.49,14509.0,87.5408,87.5657,87.4993,87.5574,14509.0
2018-06-05 10:00:00,105.5,105.64,105.5,105.59,16704.0,87.5657,87.6819,87.5657,87.6404,16704.0
2018-06-05 10:10:00,105.58,105.58,105.52,105.52,17903.0,87.6321,87.6321,87.5823,87.5823,17903.0
2018-06-05 10:20:00,105.51,105.53,105.45,105.53,24132.0,87.574,87.5906,87.5242,87.5906,24132.0
2018-06-05 10:30:00,105.54,105.58,105.39,105.41,10910.0,87.5989,87.6321,87.4744,87.491,10910.0
2018-06-05 10:40:00,105.41,105.42,105.33,105.36,18958.0,87.491,87.4993,87.4246,87.4495,18958.0
2018-06-05 10:50:00,105.36,105.44,105.36,105.44,10140.0,87.4495,87.5159,87.4495,87.5159,10140.0
2018-06-05 11:00:00,105.43,105.43,105.2,105.2,21923.0,87.5076,87.5076,87.3167,87.3167,21923.0
2018-06-05 11:10:00,105.2,105.4,105.2,105.4,11563.0,87.3167,87.4827,87.3167,87.4827,11563.0
2018-06-05 11:20:00,105.38,105.4,105.29,105.31,14311.0,87.4661,87.4827,87.3914,87.408,14311.0
2018-06-05 11:30:00,105.27,105.31,105.22,105.28,19920.0,87.3748,87.408,87.3333,87.3831,19920.0
2018-06-05 11:40:00,105.26,105.26,105.09,105.16,31328.0,87.3665,87.3665,87.2254,87.2835,31328.0
2018-06-05 11:50:00,105.15,105.22,105.14,105.2,11395.0,87.2752,87.3333,87.2669,87.3167,11395.0
2018-06-05 12:00:00,105.22,105.24,105.11,105.24,15715.0,87.3333,87.3499,87.242,87.3499,15715.0
2018-06-05 12:10:00,105.26,105.29,105.24,105.24,13380.0,87.3665,87.3914,87.3499,87.3499,13380.0
2018-06-05 12:20:00,105.26,105.29,105.19,105.28,11135.0,87.3665,87.3914,87.3084,87.3831,11135.0
2018-06-05 12:30:00,105.29,105.31,105.23,105.29,27130.0,87.3914,87.408,87.3416,87.3914,27130.0
2018-06-05 12:40:00,105.3,105.36,105.26,105.28,14409.0,87.3997,87.4495,87.3665,87.3831,14409.0
2018-06-05 12:50:00,105.29,105.35,105.26,105.33,21447.0,87.3914,87.4412,87.3665,87.4246,21447.0
2018-06-05 13:00:00,105.34,105.41,105.33,105.4,18912.0,87.4329,87.491,87.4246,87.4827,18912.0
2018-06-05 13:10:00,105.4,105.45,105.39,105.43,17561.0,87.4827,87.5242,87.4744,87.5076,17561.0
2018-06-05 13:20:00,105.44,105.44,105.4,105.43,32166.0,87.5159,87.5159,87.4827,87.5076,32166.0
2018-06-05 13:30:00,105.43,105.45,105.38,105.42,20871.0,87.5076,87.5242,87.4661,87.4993,20871.0
2018-06-05 13:40:00,105.41,105.47,105.37,105.46,24125.0,87.491,87.5408,87.4578,87.5325,24125.0
2018-06-05 13:50:00,105.46,105.47,105.4,105.43,22485.0,87.5325,87.5408,87.4827,87.5076,22485.0
2018-06-05 14:00:00,105.45,105.45,105.38,105.43,35828.0,87.5242,87.5242,87.4661,87.5076,35828.0
2018-06-05 14:10:00,105.44,105.53,105.43,105.52,17075.0,87.5159,87.5906,87.5076,87.5823,17075.0
2018-06-05 14:20:00,105.51,105.54,105.5,105.53,37840.0,87.574,87.5989,87.5657,87.5906,37840.0
2018-06-05 14:30:00,105.52,105.55,105.51,105.52,59005.0,87.5823,87.6072,87.574,87.5823,59005.0
2018-06-05 14:40:00,105.52,105.56,105.5,105.55,39263.0,87.5823,87.6155,87.5657,87.6072,39263.0
2018-06-05 14:50:00,105.55,105.6,105.55,105.58,20359.0,87.6072,87.6487,87.6072,87.6321,20359.0
2018-06-05 15:00:00,105.58,105.58,105.53,105.55,14060.0,87.6321,87.6321,87.5906,87.6072,14060.0
2018-06-05 15:10:00,105.56,105.56,105.44,105.47,34124.0,87.6155,87.6155,87.5159,87.5408,34124.0
2018-06-05 15:20:00,105.47,105.47,105.41,105.46,14221.0,87.5408,87.5408,87.491,87.5325,14221.0
2018-06-05 15:30:00,105.45,105.51,105.42,105.48,16135.0,87.5242,87.574,87.4993,87.5491,16135.0
2018-06-05 15:40:00,105.47,105.51,105.44,105.51,16234.0,87.5408,87.574,87.5159,87.574,16234.0
2018-06-05 15:50:00,105.51,105.52,105.45,105.48,42658.0,87.574,87.5823,87.5242,87.5491,42658.0
2018-06-06 09:30:00,105.74,105.86,105.72,105.83,37996.0,87.7649,87.8645,87.7483,87.8396,37996.0
2018-06-06 09:40:00,105.84,105.87,105.72,105.74,54153.0,87.8479,87.8728,87.7483,87.7649,54153.0
2018-06-06 09:50:00,105.72,105.75,105.64,105.65,11594.0,87.7483,87.7732,87.6819,87.6902,11594.0
2018-06-06 10:00:00,105.69,105.71,105.54,105.56,1113306.0,87.7234,87.74,87.5989,87.6155,1113306.0
2018-06-06 10:10:00,105.58,105.67,105.57,105.62,15324.0,87.6321,87.7068,87.6238,87.6653,15324.0
2018-06-06 10:20:00,105.69,105.73,105.64,105.7,13710.0,87.7234,87.7566,87.6819,87.7317,13710.0
2018-06-06 10:30:00,105.71,105.74,105.65,105.74,10349.0,87.74,87.7649,87.6902,87.7649,10349.0
2018-06-06 10:40:00,105.73,105.74,105.59,105.6,35495.0,87.7566,87.7649,87.6404,87.6487,35495.0
2018-06-06 10:50:00,105.63,105.75,105.62,105.74,15086.0,87.6736,87.7732,87.6653,87.7649,15086.0
2018-06-06 11:00:00,105.77,105.81,105.77,105.79,14024.0,87.7898,87.823,87.7898,87.8064,14024.0
2018-06-06 11:10:00,105.78,105.82,105.74,105.78,15211.0,87.7981,87.8313,87.7649,87.7981,15211.0
2018-06-06 11:20:00,105.79,105.89,105.79,105.88,4657.0,87.8064,87.8894,87.8064,87.8811,4657.0
2018-06-06 11:30:00,105.92,105.97,105.89,105.94,8422.0,87.9143,87.9558,87.8894,87.9309,8422.0
2018-06-06 11:40:00,105.92,106.04,105.92,106.04,18313.0,87.9143,88.0139,87.9143,88.0139,18313.0
2018-06-06 11:50:00,106.01,106.05,105.94,106.05,12743.0,87.989,88.0222,87.9309,88.0222,12743.0
2018-06-06 12:00:00,106.02,106.05,105.98,105.99,11132.0,87.9973,88.0222,87.9641,87.9724,11132.0
2018-06-06 12:10:00,105.99,106.05,105.99,106.04,4141.0,87.9724,88.0222,87.9724,88.0139,4141.0
2018-06-06 12:20:00,106.06,106.07,106.01,106.04,21283.0,88.0305,88.0388,87.989,88.0139,21283.0
2018-06-06 12:30:00,106.05,106.05,105.99,106.0,3863.0,88.0222,88.0222,87.9724,87.9807,3863.0
2018-06-06 12:40:00,106.01,106.02,105.99,106.01,7760.0,87.989,87.9973,87.9724,87.989,7760.0
2018-06-06 12:50:00,105.98,106.01,105.97,106.01,2921.0,87.9641,87.989,87.9558,87.989,2921.0
2018-06-06 13:00:00,106.0,106.06,106.0,106.05,4769.0,87.9807,88.0305,87.9807,88.0222,4769.0
2018-06-06 13:10:00,106.05,106.1,106.04,106.08,3576.0,88.0222,88.0637,88.0139,88.0471,3576.0
2018-06-06 13:20:00,106.07,106.11,106.03,106.1,24426.0,88.0388,88.072,88.0056,88.0637,24426.0
2018-06-06 13:30:00,106.1,106.11,106.07,106.1,7577.0,88.0637,88.072,88.0388,88.0637,7577.0
2018-06-06 13:40:00,106.1,106.12,106.07,106.07,10962.0,88.0637,88.0803,88.0388,88.0388,10962.0
2018-06-06 13:50:00,106.08,106.1,106.06,106.08,16240.0,88.0471,88.0637,88.0305,88.0471,16240.0
2018-06-06 14:00:00,106.08,106.12,106.07,106.1,23515.0,88.0471,88.0803,88.0388,88.0637,23515.0
2018-06-06 14:10:00,106.1,106.14,106.08,106.09,21964.0,88.0637,88.0969,88.0471,88.0554,21964.0
2018-06-06 14:20:00,106.08,106.15,106.08,106.14,15003.0,88.0471,88.1052,88.0471,88.0969,15003.0
2018-06-06 14:30:00,106.15,106.21,106.12,106.2,14357.0,88.1052,88.155,88.0803,88.1467,14357.0
2018-06-06 14:40:00,106.22,106.34,106.21,106.34,26977.0,88.1633,88.2629,88.155,88.2629,26977.0
2018-06-06 14:50:00,106.34,106.35,106.27,106.3,17611.0,88.2629,88.2712,88.2048,88.2297,17611.0
2018-06-06 15:00:00,106.3,106.35,106.27,106.27,8248.0,88.2297,88.2712,88.2048,88.2048,8248.0
2018-06-06 15:10:00,106.26,106.34,106.25,106.33,17126.0,88.1965,88.2629,88.1882,88.2546,17126.0
2018-06-06 15:20:00,106.34,106.35,106.3,106.31,20792.0,88.2629,88.2712,88.2297,88.238,20792.0
2018-06-06 15:30:00,106.31,106.33,106.28,106.3,14594.0,88.238,88.2546,88.2131,88.2297,14594.0
2018-06-06 15:40:00,106.31,106.33,106.24,106.29,16957.0,88.238,88.2546,88.1799,88.2214,16957.0
2018-06-06 15:50:00,106.31,106.47,106.3,106.45,44565.0,88.238,88.3708,88.2297,88.3542,44565.0
2018-06-07 09:30:00,106.66,106.75,106.63,106.71,30830.0,88.5285,88.6032,88.5036,88.57,30830.0
2018-06-07 09:40:00,106.7,106.9,106.69,106.89,38666.0,88.5617,88.7277,88.5534,88.7194,38666.0
2018-06-07 09:50:00,106.89,106.94,106.81,106.81,23451.0,88.7194,88.7609,88.653,88.653,23451.0
2018-06-07 10:00:00,106.79,106.93,106.75,106.81,30390.0,88.6364,88.7526,88.6032,88.653,30390.0
2018-06-07 10:10:00,106.82,106.87,106.73,106.84,16381.0,88.6613,88.7028,88.5866,88.6779,16381.0
2018-06-07 10:20:00,106.83,106.84,106.77,106.78,4867.0,88.6696,88.6779,88.6198,88.6281,4867.0
2018-06-07 10:30:00,106.77,106.77,106.58,106.64,12054.0,88.6198,88.6198,88.4621,88.5119,12054.0
2018-06-07 10:40:00,106.7,106.79,106.69,106.76,7935.0,88.5617,88.6364,88.5534,88.6115,7935.0
2018-06-07 10:50:00,106.78,106.84,106.73,106.81,14866.0,88.6281,88.6779,88.5866,88.653,14866.0
2018-06-07 11:00:00,106.81,106.81,106.71,106.76,5590.0,88.653,88.653,88.57,88.6115,5590.0
2018-06-07 11:10:00,106.76,106.93,106.76,106.86,15667.0,88.6115,88.7526,88.6115,88.6945,15667.0
2018-06-07 11:20:00,106.86,106.87,106.8,106.81,6309.0,88.6945,88.7028,88.6447,88.653,6309.0
2018-06-07 11:30:00,106.83,106.86,106.79,106.86,21594.0,88.6696,88.6945,88.6364,88.6945,21594.0
2018-06-07 11:40:00,106.88,106.91,106.72,106.72,76415.0,88.7111,88.736,88.5783,88.5783,76415.0
2018-06-07 11:50:00,106.72,106.79,106.68,106.78,40187.0,88.5783,88.6364,88.5451,88.6281,40187.0
2018-06-07 12:00:00,106.78,106.84,106.77,106.81,11285.0,88.6281,88.6779,88.6198,88.653,11285.0
2018-06-07 12:10:00,106.82,106.9,106.81,106.88,8361.0,88.6613,88.7277,88.653,88.7111,8361.0
2018-06-07 12:20:00,106.89,106.93,106.86,106.9,5108.0,88.7194,88.7526,88.6945,88.7277,5108.0
2018-06-07 12:30:00,106.89,106.89,106.76,106.8,9745.0,88.7194,88.7194,88.6115,88.6447,9745.0
2018-06-07 12:40:00,106.8,106.8,106.69,106.69,11872.0,88.6447,88.6447,88.5534,88.5534,11872.0
2018-06-07 12:50:00,106.71,106.79,106.69,106.78,17699.0,88.57,88.6364,88.5534,88.6281,17699.0
2018-06-07 13:00:00,106.78,106.82,106.74,106.75,11304.0,88.6281,88.6613,88.5949,88.6032,11304.0
2018-06-07 13:10:00,106.71,106.81,106.65,106.68,13947.0,88.57,88.653,88.5202,88.5451,13947.0
2018-06-07 13:20:00,106.71,106.75,106.64,106.64,4972.0,88.57,88.6032,88.5119,88.5119,4972.0
2018-06-07 13:30:00,106.61,106.66,106.43,106.43,51423.0,88.487,88.5285,88.3376,88.3376,51423.0
2018-06-07 13:40:00,106.43,106.68,106.38,106.68,19535.0,88.3376,88.5451,88.2961,88.5451,19535.0
2018-06-07 13:50:00,106.67,106.68,106.43,106.43,17152.0,88.5368,88.5451,88.3376,88.3376,17152.0
2018-06-07 14:00:00,106.44,106.59,106.39,106.56,27953.0,88.3459,88.4704,88.3044,88.4455,27953.0
2018-06-07 14:10:00,106.55,106.64,106.51,106.62,22054.0,88.4372,88.5119,88.404,88.4953,22054.0
2018-06-07 14:20:00,106.63,106.67,106.56,106.64,29851.0,88.5036,88.5368,88.4455,88.5119,29851.0
2018-06-07 14:30:00,106.64,106.7,106.61,106.69,9192.0,88.5119,88.5617,88.487,88.5534,9192.0
2018-06-07 14:40:00,106.66,106.73,106.62,106.71,46411.0,88.5285,88.5866,88.4953,88.57,46411.0
2018-06-07 14:50:00,106.72,106.74,106.64,106.64,7491.0,88.5783,88.5949,88.5119,88.5119,7491.0
2018-06-07 15:00:00,106.66,106.69,106.52,106.52,16470.0,88.5285,88.5534,88.4123,88.4123,16470.0
2018-06-07 15:10:00,106.52,106.61,106.51,106.59,24867.0,88.4123,88.487,88.404,88.4704,24867.0
2018-06-07 15:20:00,106.6,106.76,106.6,106.7,17313.0,88.4787,88.6115,88.4787,88.5617,17313.0
2018-06-07 15:30:00,106.7,106.75,106.65,106.73,15315.0,88.5617,88.6032,88.5202,88.5866,15315.0
2018-06-07 15:40:00,106.75,106.77,106.6,106.62,32732.0,88.6032,88.6198,88.4787,88.4953,32732.0
2018-06-07 15:50:00,106.64,106.76,106.63,106.7,41599.0,88.5119,88.6115,88.5036,88.5617,41599.0
2018-06-08 09:30:00,106.67,106.75,106.61,106.65,37013.0,88.5368,88.6032,88.487,88.5202,37013.0
2018-06-08 09:40:00,106.64,106.68,106.53,106.55,11812.0,88.5119,88.5451,88.4206,88.4372,11812.0
2018-06-08 09:50:00,106.56,106.73,106.49,106.73,974944.0,88.4455,88.5866,88.3874,88.5866,974944.0
2018-06-08 10:00:00,106.77,106.79,106.65,106.67,40088.0,88.6198,88.6364,88.5202,88.5368,40088.0
2018-06-08 10:10:00,106.69,106.72,106.6,106.65,10873.0,88.5534,88.5783,88.4787,88.5202,10873.0
2018-06-08 10:20:00,106.67,106.73,106.64,106.66,5239.0,88.5368,88.5866,88.5119,88.5285,5239.0
2018-06-08 10:30:00,106.64,106.71,106.61,106.63,5710.0,88.5119,88.57,88.487,88.5036,5710.0
2018-06-08 10:40:00,106.62,106.67,106.59,106.65,13150.0,88.4953,88.5368,88.4704,88.5202,13150.0
2018-06-08 10:50:00,106.67,106.81,106.66,106.76,8792.0,88.5368,88.653,88.5285,88.6115,8792.0
2018-06-08 11:00:00,106.75,106.76,106.67,106.74,11204.0,88.6032,88.6115,88.5368,88.5949,11204.0
2018-06-08 11:10:00,106.73,106.78,106.71,106.72,4250.0,88.5866,88.6281,88.57,88.5783,4250.0
2018-06-08 11:20:00,106.71,106.71,106.66,106.7,4547.0,88.57,88.57,88.5285,88.5617,4547.0
2018-06-08 11:30:00,106.7,106.7,106.59,106.65,14394.0,88.5617,88.5617,88.4704,88.5202,14394.0
2018-06-08 11:40:00,106.63,106.71,106.62,106.65,8776.0,88.5036,88.57,88.4953,88.5202,8776.0
2018-06-08 11:50:00,106.68,106.72,106.65,106.71,8200.0,88.5451,88.5783,88.5202,88.57,8200.0
2018-06-08 12:00:00,106.71,106.76,106.69,106.74,7331.0,88.57,88.6115,88.5534,88.5949,7331.0
2018-06-08 12:10:00,106.72,106.81,106.72,106.8,6388.0,88.5783,88.653,88.5783,88.6447,6388.0
2018-06-08 12:20:00,106.81,106.95,106.78,106.94,5832.0,88.653,88.7692,88.6281,88.7609,5832.0
2018-06-08 12:30:00,106.97,106.98,106.91,106.91,7324.0,88.7858,88.7941,88.736,88.736,7324.0
2018-06-08 12:40:00,106.93,106.95,106.92,106.94,5767.0,88.7526,88.7692,88.7443,88.7609,5767.0
2018-06-08 12:50:00,106.95,106.98,106.9,106.93,8300.0,88.7692,88.7941,88.7277,88.7526,8300.0
2018-06-08 13:00:00,106.91,106.93,106.85,106.89,4692.0,88.736,88.7526,88.6862,88.7194,4692.0
2018-06-08 13:10:00,106.88,106.92,106.88,106.92,17348.0,88.7111,88.7443,88.7111,88.7443,17348.0
2018-06-08 13:20:00,106.88,106.94,106.86,106.92,12292.0,88.7111,88.7609,88.6945,88.7443,12292.0
2018-06-08 13:30:00,106.94,106.96,106.9,106.91,26611.0,88.7609,88.7775,88.7277,88.736,26611.0
2018-06-08 13:40:00,106.92,106.99,106.89,106.98,12467.0,88.7443,88.8024,88.7194,88.7941,12467.0
2018-06-08 13:50:00,106.94,106.96,106.81,106.88,159678.0,88.7609,88.7775,88.653,88.7111,159678.0
2018-06-08 14:00:00,106.9,106.92,106.86,106.92,25339.0,88.7277,88.7443,88.6945,88.7443,25339.0
2018-06-08 14:10:00,106.92,107.02,106.91,106.99,37155.0,88.7443,88.8273,88.736,88.8024,37155.0
2018-06-08 14:20:00,106.96,106.98,106.93,106.95,10151.0,88.7775,88.7941,88.7526,88.7692,10151.0
2018-06-08 14:30:00,106.95,106.98,106.93,106.97,8592.0,88.7692,88.7941,88.7526,88.7858,8592.0
2018-06-08 14:40:00,106.99,107.03,106.99,107.01,5506.0,88.8024,88.8356,88.8024,88.819,5506.0
2018-06-08 14:50:00,107.01,107.05,106.97,106.97,21549.0,88.819,88.8522,88.7858,88.7858,21549.0
2018-06-08 15:00:00,106.97,106.98,106.93,106.94,12224.0,88.7858,88.7941,88.7526,88.7609,12224.0
2018-06-08 15:10:00,106.94,107.01,106.89,106.89,11224.0,88.7609,88.819,88.7194,88.7194,11224.0
2018-06-08 15:20:00,106.91,107.01,106.91,107.0,25243.0,88.736,88.819,88.736,88.8107,25243.0
2018-06-08 15:30:00,106.99,107.05,106.98,107.04,7943.0,88.8024,88.8522,88.7941,88.8439,7943.0
2018-06-08 15:40:00,107.05,107.05,106.97,107.01,17142.0,88.8522,88.8522,88.7858,88.819,17142.0
2018-06-08 15:50:00,107.01,107.11,107.0,107.06,46104.0,88.819,88.902,88.8107,88.8605,46104.0
2018-06-11 09:30:00,107.16,107.25,107.11,107.2,28967.0,88.9435,89.0182,88.902,88.9767,28967.0
2018-06-11 09:40:00,107.23,107.3,107.2,107.25,30851.0,89.0016,89.0597,88.9767,89.0182,30851.0
2018-06-11 09:50:00,107.22,107.23,107.13,107.17,7135.0,88.9933,89.0016,88.9186,88.9518,7135.0
2018-06-11 10:00:00,107.18,107.3,107.14,107.23,1924581.0,88.9601,89.0597,88.9269,89.0016,1924581.0
2018-06-11 10:10:00,107.26,107.34,107.25,107.3,10215.0,89.0265,89.0929,89.0182,89.0597,10215.0
2018-06-11 10:20:00,107.3,107.37,107.29,107.34,12924.0,89.0597,89.1178,89.0514,89.0929,12924.0
2018-06-11 10:30:00,107.3,107.4,107.3,107.31,4682.0,89.0597,89.1427,89.0597,89.068,4682.0
2018-06-11 10:40:00,107.3,107.36,107.29,107.31,6181.0,89.0597,89.1095,89.0514,89.068,6181.0
2018-06-11 10:50:00,107.3,107.33,107.25,107.27,95702.0,89.0597,89.0846,89.0182,89.0348,95702.0
2018-06-11 11:00:00,107.27,107.29,107.19,107.22,42560.0,89.0348,89.0514,88.9684,88.9933,42560.0
2018-06-11 11:10:00,107.22,107.25,107.16,107.23,22268.0,88.9933,89.0182,88.9435,89.0016,22268.0
2018-06-11 11:20:00,107.25,107.3,107.22,107.24,16071.0,89.0182,89.0597,88.9933,89.0099,16071.0
2018-06-11 11:30:00,107.25,107.3,107.23,107.3,17824.0,89.0182,89.0597,89.0016,89.0597,17824.0
2018-06-11 11:40:00,107.31,107.4,107.3,107.37,5026.0,89.068,89.1427,89.0597,89.1178,5026.0
2018-06-11 11:50:00,107.38,107.42,107.36,107.4,4580.0,89.1261,89.1593,89.1095,89.1427,4580.0
2018-06-11 12:00:00,107.41,107.42,107.35,107.4,16468.0,89.151,89.1593,89.1012,89.1427,16468.0
2018-06-11 12:10:00,107.41,107.44,107.39,107.44,4954.0,89.151,89.1759,89.1344,89.1759,4954.0
2018-06-11 12:20:00,107.43,107.45,107.41,107.45,26191.0,89.1676,89.1842,89.151,89.1842,26191.0
2018-06-11 12:30:00,107.45,107.47,107.41,107.44,14187.0,89.1842,89.2008,89.151,89.1759,14187.0
2018-06-11 12:40:00,107.43,107.44,107.4,107.44,14169.0,89.1676,89.1759,89.1427,89.1759,14169.0
2018-06-11 12:50:00,107.43,107.49,107.43,107.46,8406.0,89.1676,89.2174,89.1676,89.1925,8406.0
2018-06-11 13:00:00,107.46,107.47,107.41,107.47,11313.0,89.1925,89.2008,89.151,89.2008,11313.0
2018-06-11 13:10:00,107.48,107.51,107.47,107.47,11642.0,89.2091,89.234,89.2008,89.2008,11642.0
2018-06-11 13:20:00,107.48,107.5,107.44,107.46,6229.0,89.2091,89.2257,89.1759,89.1925,6229.0
2018-06-11 13:30:00,107.45,107.47,107.43,107.45,26532.0,89.1842,89.2008,89.1676,89.1842,26532.0
2018-06-11 13:40:00,107.46,107.47,107.42,107.45,25065.0,89.1925,89.2008,89.1593,89.1842,25065.0
2018-06-11 13:50:00,107.43,107.43,107.38,107.42,42674.0,89.1676,89.1676,89.1261,89.1593,42674.0
2018-06-11 14:00:00,107.41,107.42,107.32,107.35,24937.0,89.151,89.1593,89.0763,89.1012,24937.0
2018-06-11 14:10:00,107.36,107.36,107.32,107.35,26359.0,89.1095,89.1095,89.0763,89.1012,26359.0
2018-06-11 14:20:00,107.34,107.38,107.33,107.34,23988.0,89.0929,89.1261,89.0846,89.0929,23988.0
2018-06-11 14:30:00,107.35,107.36,107.3,107.32,22312.0,89.1012,89.1095,89.0597,89.0763,22312.0
2018-06-11 14:40:00,107.31,107.33,107.29,107.31,19389.0,89.068,89.0846,89.0514,89.068,19389.0
2018-06-11 14:50:00,107.31,107.36,107.29,107.35,20790.0,89.068,89.1095,89.0514,89.1012,20790.0
2018-06-11 15:00:00,107.35,107.4,107.35,107.4,7096.0,89.1012,89.1427,89.1012,89.1427,7096.0
2018-06-11 15:10:00,107.4,107.42,107.4,107.41,20144.0,89.1427,89.1593,89.1427,89.151,20144.0
2018-06-11 15:20:00,107.41,107.45,107.41,107.44,14948.0,89.151,89.1842,89.151,89.1759,14948.0
2018-06-11 15:30:00,107.45,107.47,107.41,107.42,266730.0,89.1842,89.2008,89.151,89.1593,266730.0
2018-06-11 15:40:00,107.42,107.43,107.36,107.42,257302.0,89.1593,89.1676,89.1095,89.1593,257302.0
2018-06-11 15:50:00,107.42,107.42,107.15,107.18,28764.0,89.1593,89.1593,88.9352,88.9601,28764.0
2018-06-12 09:30:00,107.36,107.4,107.22,107.22,25037.0,89.1095,89.1427,88.9933,88.9933,25037.0
2018-06-12 09:40:00,107.23,107.24,107.13,107.13,10206.0,89.0016,89.0099,88.9186,88.9186,10206.0
2018-06-12 09:50:00,107.11,107.15,107.08,107.11,55769.0,88.902,88.9352,88.8771,88.902,55769.0
2018-06-12 10:00:00,107.14,107.23,107.11,107.22,13766.0,88.9269,89.0016,88.902,88.9933,13766.0
2018-06-12 10:10:00,107.22,107.25,107.14,107.17,3239523.0,88.9933,89.0182,88.9269,88.9518,3239523.0
2018-06-12 10:20:00,107.16,107.17,107.1,107.13,8421.0,88.9435,88.9518,88.8937,88.9186,8421.0
2018-06-12 10:30:00,107.14,107.18,107.08,107.1,11749.0,88.9269,88.9601,88.8771,88.8937,11749.0
2018-06-12 10:40:00,107.1,107.17,107.09,107.11,7823.0,88.8937,88.9518,88.8854,88.902,7823.0
2018-06-12 10:50:00,107.13,107.15,107.1,107.15,22781.0,88.9186,88.9352,88.8937,88.9352,22781.0
2018-06-12 11:00:00,107.18,107.19,107.14,107.16,19710.0,88.9601,88.9684,88.9269,88.9435,19710.0
2018-06-12 11:10:00,107.14,107.14,107.04,107.08,56505.0,88.9269,88.9269,88.8439,88.8771,56505.0
2018-06-12 11:20:00,107.08,107.16,107.07,107.15,8179.0,88.8771,88.9435,88.8688,88.9352,8179.0
2018-06-12 11:30:00,107.13,107.17,107.12,107.16,19797.0,88.9186,88.9518,88.9103,88.9435,19797.0
2018-06-12 11:40:00,107.18,107.23,107.17,107.21,11533.0,88.9601,89.0016,88.9518,88.985,11533.0
2018-06-12 11:50:00,107.21,107.27,107.2,107.24,55073.0,88.985,89.0348,88.9767,89.0099,55073.0
2018-06-12 12:00:00,107.26,107.3,107.22,107.22,12686.0,89.0265,89.0597,88.9933,88.9933,12686.0
2018-06-12 12:10:00,107.23,107.28,107.22,107.24,11853.0,89.0016,89.0431,88.9933,89.0099,11853.0
2018-06-12 12:20:00,107.24,107.24,107.17,107.18,6514.0,89.0099,89.0099,88.9518,88.9601,6514.0
2018-06-12 12:30:00,107.18,107.2,107.13,107.14,10959.0,88.9601,88.9767,88.9186,88.9269,10959.0
2018-06-12 12:40:00,107.13,107.16,107.12,107.14,10004.0,88.9186,88.9435,88.9103,88.9269,10004.0
2018-06-12 12:50:00,107.13,107.16,107.12,107.14,10110.0,88.9186,88.9435,88.9103,88.9269,10110.0
2018-06-12 13:00:00,107.13,107.15,107.11,107.12,5096.0,88.9186,88.9352,88.902,88.9103,5096.0
2018-06-12 13:10:00,107.12,107.12,107.03,107.03,18743.0,88.9103,88.9103,88.8356,88.8356,18743.0
2018-06-12 13:20:00,107.02,107.05,107.0,107.0,11194.0,88.8273,88.8522,88.8107,88.8107,11194.0
2018-06-12 13:30:00,107.02,107.04,106.98,106.99,28691.0,88.8273,88.8439,88.7941,88.8024,28691.0
2018-06-12 13:40:00,106.99,106.99,106.96,106.98,12054.0,88.8024,88.8024,88.7775,88.7941,12054.0
2018-06-12 13:50:00,106.98,107.02,106.97,107.01,10188.0,88.7941,88.8273,88.7858,88.819,10188.0
2018-06-12 14:00:00,107.03,107.04,106.95,106.95,17274.0,88.8356,88.8439,88.7692,88.7692,17274.0
2018-06-12 14:10:00,106.95,106.97,106.92,106.93,29498.0,88.7692,88.7858,88.7443,88.7526,29498.0
2018-06-12 14:20:00,106.93,106.94,106.84,106.85,11739.0,88.7526,88.7609,88.6779,88.6862,11739.0
2018-06-12 14:30:00,106.84,106.88,106.83,106.87,9480.0,88.6779,88.7111,88.6696,88.7028,9480.0
2018-06-12 14:40:00,106.88,106.89,106.84,106.86,8930.0,88.7111,88.7194,88.6779,88.6945,8930.0
2018-06-12 14:50:00,106.86,106.88,106.78,106.78,16490.0,88.6945,88.7111,88.6281,88.6281,16490.0
2018-06-12 15:00:00,106.8,106.96,106.78,106.93,12987.0,88.6447,88.7775,88.6281,88.7526,12987.0
2018-06-12 15:10:00,106.93,106.98,106.92,106.97,7143.0,88.7526,88.7941,88.7443,88.7858,7143.0
2018-06-12 15:20:00,106.98,107.0,106.96,106.98,13964.0,88.7941,88.8107,88.7775,88.7941,13964.0
2018-06-12 15:30:00,107.0,107.04,106.97,107.01,11594.0,88.8107,88.8439,88.7858,88.819,11594.0
2018-06-12 15:40:00,107.03,107.03,106.96,106.98,11114.0,88.8356,88.8356,88.7775,88.7941,11114.0
2018-06-12 15:50:00,106.99,107.12,106.99,107.08,26473.0,88.8024,88.9103,88.8024,88.8771,26473.0
2018-06-13 09:30:00,107.18,107.23,107.08,107.19,38083.0,88.9601,89.0016,88.8771,88.9684,38083.0
2018-06-13 09:40:00,107.17,107.19,107.13,107.18,45487.0,88.9518,88.9684,88.9186,88.9601,45487.0
2018-06-13 09:50:00,107.16,107.17,107.05,107.08,20193.0,88.9435,88.9518,88.8522,88.8771,20193.0
2018-06-13 10:00:00,107.07,107.16,107.05,107.16,31026.0,88.8688,88.9435,88.8522,88.9435,31026.0
2018-06-13 10:10:00,107.15,107.16,107.07,107.11,8441.0,88.9352,88.9435,88.8688,88.902,8441.0
2018-06-13 10:20:00,107.09,107.15,107.06,107.15,14085.0,88.8854,88.9352,88.8605,88.9352,14085.0
2018-06-13 10:30:00,107.16,107.19,107.09,107.1,6097.0,88.9435,88.9684,88.8854,88.8937,6097.0
2018-06-13 10:40:00,107.1,107.12,107.07,107.08,17609.0,88.8937,88.9103,88.8688,88.8771,17609.0
2018-06-13 10:50:00,107.09,107.11,107.04,107.08,10352.0,88.8854,88.902,88.8439,88.8771,10352.0
2018-06-13 11:00:00,107.08,107.15,107.08,107.12,7795.0,88.8771,88.9352,88.8771,88.9103,7795.0
2018-06-13 11:10:00,107.11,107.12,107.07,107.08,8290.0,88.902,88.9103,88.8688,88.8771,8290.0
2018-06-13 11:20:00,107.09,107.12,107.08,107.09,5918.0,88.8854,88.9103,88.8771,88.8854,5918.0
2018-06-13 11:30:00,107.08,107.1,107.07,107.08,5673.0,88.8771,88.8937,88.8688,88.8771,5673.0
2018-06-13 11:40:00,107.07,107.1,107.03,107.04,16435.0,88.8688,88.8937,88.8356,88.8439,16435.0
2018-06-13 11:50:00,107.04,107.09,107.04,107.07,186923.0,88.8439,88.8854,88.8439,88.8688,186923.0
2018-06-13 12:00:00,107.06,107.08,107.04,107.07,7235.0,88.8605,88.8771,88.8439,88.8688,7235.0
2018-06-13 12:10:00,107.07,107.09,107.01,107.02,16321.0,88.8688,88.8854,88.819,88.8273,16321.0
2018-06-13 12:20:00,107.0,107.03,107.0,107.02,5135.0,88.8107,88.8356,88.8107,88.8273,5135.0
2018-06-13 12:30:00,107.0,107.02,106.98,107.02,4348.0,88.8107,88.8273,88.7941,88.8273,4348.0
2018-06-13 12:40:00,107.02,107.06,107.01,107.02,5205.0,88.8273,88.8605,88.819,88.8273,5205.0
2018-06-13 12:50:00,107.03,107.03,106.96,106.97,8213.0,88.8356,88.8356,88.7775,88.7858,8213.0
2018-06-13 13:00:00,106.96,107.0,106.93,107.0,11888.0,88.7775,88.8107,88.7526,88.8107,11888.0
2018-06-13 13:10:00,106.98,107.0,106.95,106.99,14984.0,88.7941,88.8107,88.7692,88.8024,14984.0
2018-06-13 13:20:00,107.01,107.02,106.99,106.99,15820.0,88.819,88.8273,88.8024,88.8024,15820.0
2018-06-13 13:30:00,106.99,107.02,106.97,107.02,14457.0,88.8024,88.8273,88.7858,88.8273,14457.0
2018-06-13 13:40:00,107.02,107.02,107.0,107.01,11659.0,88.8273,88.8273,88.8107,88.819,11659.0
2018-06-13 13:50:00,107.01,107.03,106.98,107.01,36895.0,88.819,88.8356,88.7941,88.819,36895.0
2018-06-13 14:00:00,106.98,107.05,106.85,106.86,16724.0,88.7941,88.8522,88.6862,88.6945,16724.0
2018-06-13 14:10:00,106.84,107.01,106.84,106.96,27031.0,88.6779,88.819,88.6779,88.7775,27031.0
2018-06-13 14:20:00,106.93,106.93,106.81,106.83,14643.0,88.7526,88.7526,88.653,88.6696,14643.0
2018-06-13 14:30:00,106.79,106.99,106.78,106.99,102890.0,88.6364,88.8024,88.6281,88.8024,102890.0
2018-06-13 14:40:00,107.03,107.07,106.9,106.92,29683.0,88.8356,88.8688,88.7277,88.7443,29683.0
2018-06-13 14:50:00,106.91,106.96,106.86,106.93,13042.0,88.736,88.7775,88.6945,88.7526,13042.0
2018-06-13 15:00:00,106.95,107.13,106.95,107.05,34960.0,88.7692,88.9186,88.7692,88.8522,34960.0
2018-06-13 15:10:00,107.06,107.08,106.94,106.97,12121.0,88.8605,88.8771,88.7609,88.7858,12121.0
2018-06-13 15:20:00,106.98,107.0,106.85,106.89,26589.0,88.7941,88.8107,88.6862,88.7194,26589.0
2018-06-13 15:30:00,106.88,106.9,106.83,106.83,12647.0,88.7111,88.7277,88.6696,88.6696,12647.0
2018-06-13 15:40:00,106.82,106.85,106.71,106.71,23729.0,88.6613,88.6862,88.57,88.57,23729.0
2018-06-13 15:50:00,106.7,106.81,106.57,106.63,110447.0,88.5617,88.653,88.4538,88.5036,110447.0
2018-06-14 09:30:00,107.0,107.08,106.65,106.67,57664.0,88.8107,88.8771,88.5202,88.5368,57664.0
2018-06-14 09:40:00,106.68,106.77,106.66,106.74,15493.0,88.5451,88.6198,88.5285,88.5949,15493.0
2018-06-14 09:50:00,106.73,106.73,106.64,106.7,43012.0,88.5866,88.5866,88.5119,88.5617,43012.0
2018-06-14 10:00:00,106.72,106.91,106.71,106.89,3037659.0,88.5783,88.736,88.57,88.7194,3037659.0
2018-06-14 10:10:00,106.85,106.91,106.85,106.89,10516.0,88.6862,88.736,88.6862,88.7194,10516.0
2018-06-14 10:20:00,106.88,106.88,106.81,106.82,25198.0,88.7111,88.7111,88.653,88.6613,25198.0
2018-06-14 10:30:00,106.81,106.81,106.68,106.69,5907.0,88.653,88.653,88.5451,88.5534,5907.0
2018-06-14 10:40:00,106.67,106.72,106.65,106.67,13441.0,88.5368,88.5783,88.5202,88.5368,13441.0
2018-06-14 10:50:00,106.65,106.65,106.5,106.5,14256.0,88.5202,88.5202,88.3957,88.3957,14256.0
2018-06-14 11:00:00,106.5,106.52,106.42,106.45,8940.0,88.3957,88.4123,88.3293,88.3542,8940.0
2018-06-14 11:10:00,106.45,106.49,106.43,106.45,14435.0,88.3542,88.3874,88.3376,88.3542,14435.0
2018-06-14 11:20:00,106.47,106.56,106.45,106.55,14896.0,88.3708,88.4455,88.3542,88.4372,14896.0
2018-06-14 11:30:00,106.55,106.59,106.51,106.57,35646.0,88.4372,88.4704,88.404,88.4538,35646.0
2018-06-14 11:40:00,106.59,106.62,106.57,106.59,27726.0,88.4704,88.4953,88.4538,88.4704,27726.0
2018-06-14 11:50:00,106.62,106.66,106.6,106.64,23173.0,88.4953,88.5285,88.4787,88.5119,23173.0
2018-06-14 12:00:00,106.63,106.68,106.62,106.65,269367.0,88.5036,88.5451,88.4953,88.5202,269367.0
2018-06-14 12:10:00,106.65,106.66,106.59,106.6,12560.0,88.5202,88.5285,88.4704,88.4787,12560.0
2018-06-14 12:20:00,106.59,106.6,106.52,106.53,6686.0,88.4704,88.4787,88.4123,88.4206,6686.0
2018-06-14 12:30:00,106.52,106.57,106.51,106.52,9196.0,88.4123,88.4538,88.404,88.4123,9196.0
2018-06-14 12:40:00,106.52,106.55,106.5,106.52,18953.0,88.4123,88.4372,88.3957,88.4123,18953.0
2018-06-14 12:50:00,106.52,106.53,106.43,106.43,18041.0,88.4123,88.4206,88.3376,88.3376,18041.0
2018-06-14 13:00:00,106.45,106.54,106.43,106.52,68527.0,88.3542,88.4289,88.3376,88.4123,68527.0
2018-06-14 13:10:00,106.53,106.54,106.48,106.54,52860.0,88.4206,88.4289,88.3791,88.4289,52860.0
2018-06-14 13:20:00,106.54,106.62,106.54,106.61,8793.0,88.4289,88.4953,88.4289,88.487,8793.0
2018-06-14 13:30:00,106.59,106.68,106.59,106.61,15472.0,88.4704,88.5451,88.4704,88.487,15472.0
2018-06-14 13:40:00,106.61,106.63,106.55,106.55,33913.0,88.487,88.5036,88.4372,88.4372,33913.0
2018-06-14 13:50:00,106.57,106.61,106.55,106.55,12032.0,88.4538,88.487,88.4372,88.4372,12032.0
2018-06-14 14:00:00,106.53,106.56,106.49,106.51,20342.0,88.4206,88.4455,88.3874,88.404,20342.0
2018-06-14 14:10:00,106.51,106.57,106.45,106.48,28070.0,88.404,88.4538,88.3542,88.3791,28070.0
2018-06-14 14:20:00,106.49,106.53,106.47,106.48,27033.0,88.3874,88.4206,88.3708,88.3791,27033.0
2018-06-14 14:30:00,106.48,106.5,106.43,106.43,99281.0,88.3791,88.3957,88.3376,88.3376,99281.0
2018-06-14 14:40:00,106.44,106.5,106.44,106.5,22833.0,88.3459,88.3957,88.3459,88.3957,22833.0
2018-06-14 14:50:00,106.5,106.53,106.4,106.41,21109.0,88.3957,88.4206,88.3127,88.321,21109.0
2018-06-14 15:00:00,106.43,106.47,106.39,106.47,28551.0,88.3376,88.3708,88.3044,88.3708,28551.0
2018-06-14 15:10:00,106.48,106.53,106.46,106.48,9838.0,88.3791,88.4206,88.3625,88.3791,9838.0
2018-06-14 15:20:00,106.48,106.53,106.47,106.53,31062.0,88.3791,88.4206,88.3708,88.4206,31062.0
2018-06-14 15:30:00,106.52,106.55,106.51,106.54,12011.0,88.4123,88.4372,88.404,88.4289,12011.0
2018-06-14 15:40:00,106.55,106.61,106.55,106.59,105476.0,88.4372,88.487,88.4372,88.4704,105476.0
2018-06-14 15:50:00,106.59,106.59,106.49,106.54,53034.0,88.4704,88.4704,88.3874,88.4289,53034.0
2018-06-15 09:30:00,106.31,106.45,106.05,106.07,36421.0,88.238,88.3542,88.0222,88.0388,36421.0
2018-06-15 09:40:00,106.09,106.16,105.96,106.11,14649.0,88.0554,88.1135,87.9475,88.072,14649.0
2018-06-15 09:50:00,106.1,106.14,106.07,106.11,33112.0,88.0637,88.0969,88.0388,88.072,33112.0
2018-06-15 10:00:00,106.12,106.12,106.03,106.03,10590.0,88.0803,88.0803,88.0056,88.0056,10590.0
2018-06-15 10:10:00,106.03,106.04,105.91,105.97,21088.0,88.0056,88.0139,87.906,87.9558,21088.0
2018-06-15 10:20:00,105.96,105.97,105.88,105.88,48829.0,87.9475,87.9558,87.8811,87.8811,48829.0
2018-06-15 10:30:00,105.89,105.89,105.61,105.68,70375.0,87.8894,87.8894,87.657,87.7151,70375.0
2018-06-15 10:40:00,105.68,105.92,105.67,105.92,36970.0,87.7151,87.9143,87.7068,87.9143,36970.0
2018-06-15 10:50:00,105.92,106.01,105.88,105.96,24130.0,87.9143,87.989,87.8811,87.9475,24130.0
2018-06-15 11:00:00,105.96,106.12,105.95,106.06,32188.0,87.9475,88.0803,87.9392,88.0305,32188.0
2018-06-15 11:10:00,106.06,106.11,106.02,106.04,24318.0,88.0305,88.072,87.9973,88.0139,24318.0
2018-06-15 11:20:00,106.03,106.07,105.92,105.93,17634.0,88.0056,88.0388,87.9143,87.9226,17634.0
2018-06-15 11:30:00,105.92,105.95,105.85,105.93,28007.0,87.9143,87.9392,87.8562,87.9226,28007.0
2018-06-15 11:40:00,105.93,105.97,105.89,105.9,21274.0,87.9226,87.9558,87.8894,87.8977,21274.0
2018-06-15 11:50:00,105.91,106.07,105.9,106.06,15691.0,87.906,88.0388,87.8977,88.0305,15691.0
2018-06-15 12:00:00,106.06,106.08,105.94,105.97,18496.0,88.0305,88.0471,87.9309,87.9558,18496.0
2018-06-15 12:10:00,105.95,106.05,105.93,106.05,29953.0,87.9392,88.0222,87.9226,88.0222,29953.0
2018-06-15 12:20:00,106.04,106.07,106.0,106.01,26994.0,88.0139,88.0388,87.9807,87.989,26994.0
2018-06-15 12:30:00,106.01,106.05,106.0,106.04,13910.0,87.989,88.0222,87.9807,88.0139,13910.0
2018-06-15 12:40:00,106.04,106.08,106.01,106.06,32867.0,88.0139,88.0471,87.989,88.0305,32867.0
2018-06-15 12:50:00,106.05,106.13,106.04,106.13,21754.0,88.0222,88.0886,88.0139,88.0886,21754.0
2018-06-15 13:00:00,106.1,106.15,106.08,106.15,26698.0,88.0637,88.1052,88.0471,88.1052,26698.0
2018-06-15 13:10:00,106.15,106.19,106.13,106.17,15599.0,88.1052,88.1384,88.0886,88.1218,15599.0
2018-06-15 13:20:00,106.17,106.17,106.1,106.12,27571.0,88.1218,88.1218,88.0637,88.0803,27571.0
2018-06-15 13:30:00,106.12,106.13,106.09,106.09,13316.0,88.0803,88.0886,88.0554,88.0554,13316.0
2018-06-15 13:40:00,106.11,106.13,106.06,106.07,34067.0,88.072,88.0886,88.0305,88.0388,34067.0
2018-06-15 13:50:00,106.07,106.08,106.01,106.04,42533.0,88.0388,88.0471,87.989,88.0139,42533.0
2018-06-15 14:00:00,106.05,106.12,106.02,106.11,46407.0,88.0222,88.0803,87.9973,88.072,46407.0
2018-06-15 14:10:00,106.12,106.22,106.1,106.22,23803.0,88.0803,88.1633,88.0637,88.1633,23803.0
2018-06-15 14:20:00,106.21,106.5,106.21,106.48,35424.0,88.155,88.3957,88.155,88.3791,35424.0
2018-06-15 14:30:00,106.5,106.59,106.46,106.46,29136.0,88.3957,88.4704,88.3625,88.3625,29136.0
2018-06-15 14:40:00,106.47,106.54,106.46,106.46,39864.0,88.3708,88.4289,88.3625,88.3625,39864.0
2018-06-15 14:50:00,106.46,106.54,106.45,106.51,20042.0,88.3625,88.4289,88.3542,88.404,20042.0
2018-06-15 15:00:00,106.49,106.49,106.41,106.44,26564.0,88.3874,88.3874,88.321,88.3459,26564.0
2018-06-15 15:10:00,106.44,106.44,106.31,106.33,15969.0,88.3459,88.3459,88.238,88.2546,15969.0
2018-06-15 15:20:00,106.33,106.47,106.31,106.45,31041.0,88.2546,88.3708,88.238,88.3542,31041.0
2018-06-15 15:30:00,106.46,106.47,106.4,106.45,23371.0,88.3625,88.3708,88.3127,88.3542,23371.0
2018-06-15 15:40:00,106.45,106.46,106.38,106.44,36054.0,88.3542,88.3625,88.2961,88.3459,36054.0
2018-06-15 15:50:00,106.46,106.47,106.32,106.44,41517.0,88.3625,88.3708,88.2463,88.3459,41517.0
2018-06-18 09:30:00,105.8,106.12,105.56,105.6,85992.0,87.8147,88.0803,87.6155,87.6487,85992.0
2018-06-18 09:40:00,105.62,105.8,105.61,105.76,17565.0,87.6653,87.8147,87.657,87.7815,17565.0
2018-06-18 09:50:00,105.76,105.79,105.72,105.74,16297.0,87.7815,87.8064,87.7483,87.7649,16297.0
2018-06-18 10:00:00,105.73,105.81,105.71,105.75,48275.0,87.7566,87.823,87.74,87.7732,48275.0
2018-06-18 10:10:00,105.74,105.77,105.67,105.75,21838.0,87.7649,87.7898,87.7068,87.7732,21838.0
2018-06-18 10:20:00,105.74,105.86,105.73,105.81,15232.0,87.7649,87.8645,87.7566,87.823,15232.0
2018-06-18 10:30:00,105.82,105.99,105.82,105.97,36976.0,87.8313,87.9724,87.8313,87.9558,36976.0
2018-06-18 10:40:00,105.99,106.07,105.95,106.04,41648.0,87.9724,88.0388,87.9392,88.0139,41648.0
2018-06-18 10:50:00,106.04,106.08,105.96,105.98,35695.0,88.0139,88.0471,87.9475,87.9641,35695.0
2018-06-18 11:00:00,105.98,106.09,105.98,106.09,39206.0,87.9641,88.0554,87.9641,88.0554,39206.0
2018-06-18 11:10:00,106.09,106.13,106.03,106.05,41528.0,88.0554,88.0886,88.0056,88.0222,41528.0
2018-06-18 11:20:00,106.04,106.06,106.0,106.0,36667.0,88.0139,88.0305,87.9807,87.9807,36667.0
2018-06-18 11:30:00,106.01,106.04,105.92,105.94,58564.0,87.989,88.0139,87.9143,87.9309,58564.0
2018-06-18 11:40:00,105.94,105.97,105.88,105.97,50536.0,87.9309,87.9558,87.8811,87.9558,50536.0
2018-06-18 11:50:00,105.97,105.99,105.86,105.89,37999.0,87.9558,87.9724,87.8645,87.8894,37999.0
2018-06-18 12:00:00,105.89,106.01,105.86,105.94,172278.0,87.8894,87.989,87.8645,87.9309,172278.0
2018-06-18 12:10:00,105.93,105.95,105.86,105.88,20281.0,87.9226,87.9392,87.8645,87.8811,20281.0
2018-06-18 12:20:00,105.87,105.88,105.81,105.83,4967.0,87.8728,87.8811,87.823,87.8396,4967.0
2018-06-18 12:30:00,105.82,105.87,105.82,105.85,55500.0,87.8313,87.8728,87.8313,87.8562,55500.0
2018-06-18 12:40:00,105.86,105.89,105.86,105.88,9548.0,87.8645,87.8894,87.8645,87.8811,9548.0
2018-06-18 12:50:00,105.87,105.94,105.86,105.94,7397.0,87.8728,87.9309,87.8645,87.9309,7397.0
2018-06-18 13:00:00,105.95,105.97,105.93,105.95,9745.0,87.9392,87.9558,87.9226,87.9392,9745.0
2018-06-18 13:10:00,105.97,105.99,105.96,105.98,3563.0,87.9558,87.9724,87.9475,87.9641,3563.0
2018-06-18 13:20:00,105.98,106.06,105.97,106.02,9432.0,87.9641,88.0305,87.9558,87.9973,9432.0
2018-06-18 13:30:00,106.03,106.05,106.01,106.03,10335.0,88.0056,88.0222,87.989,88.0056,10335.0
2018-06-18 13:40:00,106.02,106.04,105.99,106.04,19440.0,87.9973,88.0139,87.9724,88.0139,19440.0
2018-06-18 13:50:00,106.03,106.04,105.97,106.01,23349.0,88.0056,88.0139,87.9558,87.989,23349.0
2018-06-18 14:00:00,106.01,106.08,105.95,106.08,29676.0,87.989,88.0471,87.9392,88.0471,29676.0
2018-06-18 14:10:00,106.07,106.08,106.01,106.07,39427.0,88.0388,88.0471,87.989,88.0388,39427.0
2018-06-18 14:20:00,106.06,106.09,106.02,106.06,27401.0,88.0305,88.0554,87.9973,88.0305,27401.0
2018-06-18 14:30:00,106.07,106.09,106.03,106.05,87532.0,88.0388,88.0554,88.0056,88.0222,87532.0
2018-06-18 14:40:00,106.04,106.09,106.0,106.0,13954.0,88.0139,88.0554,87.9807,87.9807,13954.0
2018-06-18 14:50:00,106.0,106.01,105.92,105.92,12143.0,87.9807,87.989,87.9143,87.9143,12143.0
2018-06-18 15:00:00,105.92,105.96,105.89,105.95,30564.0,87.9143,87.9475,87.8894,87.9392,30564.0
2018-06-18 15:10:00,105.93,105.97,105.92,105.97,21976.0,87.9226,87.9558,87.9143,87.9558,21976.0
2018-06-18 15:20:00,105.98,106.01,105.96,105.97,15194.0,87.9641,87.989,87.9475,87.9558,15194.0
2018-06-18 15:30:00,105.97,106.04,105.96,105.98,14348.0,87.9558,88.0139,87.9475,87.9641,14348.0
2018-06-18 15:40:00,105.99,106.11,105.94,106.11,22915.0,87.9724,88.072,87.9309,88.072,22915.0
2018-06-18 15:50:00,106.09,106.13,106.07,106.1,52622.0,88.0554,88.0886,88.0388,88.0637,52622.0
2018-06-19 09:30:00,105.21,105.41,105.17,105.4,115009.0,87.325,87.491,87.2918,87.4827,115009.0
2018-06-19 09:40:00,105.4,105.46,105.33,105.42,52658.0,87.4827,87.5325,87.4246,87.4993,52658.0
2018-06-19 09:50:00,105.41,105.41,105.26,105.32,34276.0,87.491,87.491,87.3665,87.4163,34276.0
2018-06-19 10:00:00,105.31,105.33,105.19,105.21,28281.0,87.408,87.4246,87.3084,87.325,28281.0
2018-06-19 10:10:00,105.19,105.35,105.17,105.34,28339.0,87.3084,87.4412,87.2918,87.4329,28339.0
2018-06-19 10:20:00,105.31,105.32,105.22,105.27,12274.0,87.408,87.4163,87.3333,87.3748,12274.0
2018-06-19 10:30:00,105.25,105.35,105.23,105.29,11628.0,87.3582,87.4412,87.3416,87.3914,11628.0
2018-06-19 10:40:00,105.27,105.56,105.22,105.53,21476.0,87.3748,87.6155,87.3333,87.5906,21476.0
2018-06-19 10:50:00,105.55,105.62,105.48,105.53,12239.0,87.6072,87.6653,87.5491,87.5906,12239.0
2018-06-19 11:00:00,105.53,105.59,105.49,105.51,11390.0,87.5906,87.6404,87.5574,87.574,11390.0
2018-06-19 11:10:00,105.53,105.64,105.49,105.62,20220.0,87.5906,87.6819,87.5574,87.6653,20220.0
2018-06-19 11:20:00,105.63,105.67,105.6,105.65,19703.0,87.6736,87.7068,87.6487,87.6902,19703.0
2018-06-19 11:30:00,105.65,105.67,105.58,105.62,14268.0,87.6902,87.7068,87.6321,87.6653,14268.0
2018-06-19 11:40:00,105.61,105.81,105.61,105.79,9092.0,87.657,87.823,87.657,87.8064,9092.0
2018-06-19 11:50:00,105.79,105.82,105.75,105.75,19346.0,87.8064,87.8313,87.7732,87.7732,19346.0
2018-06-19 12:00:00,105.76,105.77,105.65,105.69,20067.0,87.7815,87.7898,87.6902,87.7234,20067.0
2018-06-19 12:10:00,105.64,105.7,105.61,105.68,16225.0,87.6819,87.7317,87.657,87.7151,16225.0
2018-06-19 12:20:00,105.69,105.7,105.62,105.63,9548.0,87.7234,87.7317,87.6653,87.6736,9548.0
2018-06-19 12:30:00,105.63,105.65,105.58,105.58,7203.0,87.6736,87.6902,87.6321,87.6321,7203.0
2018-06-19 12:40:00,105.58,105.58,105.51,105.52,11263.0,87.6321,87.6321,87.574,87.5823,11263.0
2018-06-19 12:50:00,105.51,105.6,105.5,105.6,6059.0,87.574,87.6487,87.5657,87.6487,6059.0
2018-06-19 13:00:00,105.6,105.63,105.56,105.6,15233.0,87.6487,87.6736,87.6155,87.6487,15233.0
2018-06-19 13:10:00,105.58,105.63,105.57,105.6,8667.0,87.6321,87.6736,87.6238,87.6487,8667.0
2018-06-19 13:20:00,105.6,105.62,105.52,105.54,11585.0,87.6487,87.6653,87.5823,87.5989,11585.0
2018-06-19 13:30:00,105.54,105.57,105.45,105.57,34133.0,87.5989,87.6238,87.5242,87.6238,34133.0
2018-06-19 13:40:00,105.58,105.66,105.58,105.66,12116.0,87.6321,87.6985,87.6321,87.6985,12116.0
2018-06-19 13:50:00,105.7,105.72,105.64,105.69,26479.0,87.7317,87.7483,87.6819,87.7234,26479.0
2018-06-19 14:00:00,105.7,105.85,105.69,105.83,17341.0,87.7317,87.8562,87.7234,87.8396,17341.0
2018-06-19 14:10:00,105.82,105.86,105.77,105.83,26778.0,87.8313,87.8645,87.7898,87.8396,26778.0
2018-06-19 14:20:00,105.83,105.85,105.77,105.78,33369.0,87.8396,87.8562,87.7898,87.7981,33369.0
2018-06-19 14:30:00,105.78,105.8,105.75,105.77,13018.0,87.7981,87.8147,87.7732,87.7898,13018.0
2018-06-19 14:40:00,105.76,105.84,105.74,105.83,38399.0,87.7815,87.8479,87.7649,87.8396,38399.0
2018-06-19 14:50:00,105.83,105.95,105.82,105.91,51920.0,87.8396,87.9392,87.8313,87.906,51920.0
2018-06-19 15:00:00,105.9,105.9,105.8,105.81,24081.0,87.8977,87.8977,87.8147,87.823,24081.0
2018-06-19 15:10:00,105.8,105.84,105.75,105.77,19033.0,87.8147,87.8479,87.7732,87.7898,19033.0
2018-06-19 15:20:00,105.76,105.78,105.71,105.72,12464.0,87.7815,87.7981,87.74,87.7483,12464.0
2018-06-19 15:30:00,105.71,105.76,105.69,105.75,17682.0,87.74,87.7815,87.7234,87.7732,17682.0
2018-06-19 15:40:00,105.72,105.75,105.65,105.7,26736.0,87.7483,87.7732,87.6902,87.7317,26736.0
2018-06-19 15:50:00,105.7,105.86,105.7,105.82,39902.0,87.7317,87.8645,87.7317,87.8313,39902.0
2018-06-20 09:30:00,106.11,106.23,105.89,106.01,37411.0,88.072,88.1716,87.8894,87.989,37411.0
2018-06-20 09:40:00,105.96,106.05,105.93,105.94,14370.0,87.9475,88.0222,87.9226,87.9309,14370.0
2018-06-20 09:50:00,105.94,105.97,105.91,105.94,31953.0,87.9309,87.9558,87.906,87.9309,31953.0
2018-06-20 10:00:00,105.96,105.98,105.82,105.82,19840.0,87.9475,87.9641,87.8313,87.8313,19840.0
2018-06-20 10:10:00,105.84,105.84,105.73,105.75,15613.0,87.8479,87.8479,87.7566,87.7732,15613.0
2018-06-20 10:20:00,105.73,105.73,105.64,105.68,4969.0,87.7566,87.7566,87.6819,87.7151,4969.0
2018-06-20 10:30:00,105.71,105.71,105.63,105.67,11463.0,87.74,87.74,87.6736,87.7068,11463.0
2018-06-20 10:40:00,105.67,105.79,105.67,105.72,2606407.0,87.7068,87.8064,87.7068,87.7483,2606407.0
2018-06-20 10:50:00,105.73,105.75,105.69,105.72,11873.0,87.7566,87.7732,87.7234,87.7483,11873.0
2018-06-20 11:00:00,105.68,105.7,105.6,105.68,19205.0,87.7151,87.7317,87.6487,87.7151,19205.0
2018-06-20 11:10:00,105.7,105.76,105.61,105.75,31998.0,87.7317,87.7815,87.657,87.7732,31998.0
2018-06-20 11:20:00,105.76,105.87,105.76,105.83,5907.0,87.7815,87.8728,87.7815,87.8396,5907.0
2018-06-20 11:30:00,105.84,105.86,105.79,105.82,11871.0,87.8479,87.8645,87.8064,87.8313,11871.0
2018-06-20 11:40:00,105.81,105.87,105.8,105.84,9883.0,87.823,87.8728,87.8147,87.8479,9883.0
2018-06-20 11:50:00,105.85,105.92,105.83,105.91,12162.0,87.8562,87.9143,87.8396,87.906,12162.0
2018-06-20 12:00:00,105.9,105.95,105.89,105.92,13258.0,87.8977,87.9392,87.8894,87.9143,13258.0
2018-06-20 12:10:00,105.9,105.92,105.87,105.89,21420.0,87.8977,87.9143,87.8728,87.8894,21420.0
2018-06-20 12:20:00,105.87,105.89,105.82,105.84,8480.0,87.8728,87.8894,87.8313,87.8479,8480.0
2018-06-20 12:30:00,105.85,105.91,105.83,105.91,7864.0,87.8562,87.906,87.8396,87.906,7864.0
2018-06-20 12:40:00,105.9,106.0,105.89,106.0,11624.0,87.8977,87.9807,87.8894,87.9807,11624.0
2018-06-20 12:50:00,105.99,106.02,105.96,105.97,14149.0,87.9724,87.9973,87.9475,87.9558,14149.0
2018-06-20 13:00:00,105.98,105.98,105.93,105.95,4394.0,87.9641,87.9641,87.9226,87.9392,4394.0
2018-06-20 13:10:00,105.94,105.95,105.9,105.94,12313.0,87.9309,87.9392,87.8977,87.9309,12313.0
2018-06-20 13:20:00,105.92,105.94,105.85,105.86,21918.0,87.9143,87.9309,87.8562,87.8645,21918.0
2018-06-20 13:30:00,105.87,105.9,105.86,105.88,34249.0,87.8728,87.8977,87.8645,87.8811,34249.0
2018-06-20 13:40:00,105.87,105.92,105.87,105.91,9161.0,87.8728,87.9143,87.8728,87.906,9161.0
2018-06-20 13:50:00,105.9,105.96,105.89,105.96,17545.0,87.8977,87.9475,87.8894,87.9475,17545.0
2018-06-20 14:00:00,105.97,105.99,105.94,105.96,6885.0,87.9558,87.9724,87.9309,87.9475,6885.0
2018-06-20 14:10:00,105.97,106.0,105.94,105.96,16590.0,87.9558,87.9807,87.9309,87.9475,16590.0
2018-06-20 14:20:00,105.97,105.97,105.92,105.94,18218.0,87.9558,87.9558,87.9143,87.9309,18218.0
2018-06-20 14:30:00,105.93,105.94,105.84,105.86,28351.0,87.9226,87.9309,87.8479,87.8645,28351.0
2018-06-20 14:40:00,105.85,105.86,105.8,105.84,26903.0,87.8562,87.8645,87.8147,87.8479,26903.0
2018-06-20 14:50:00,105.83,105.86,105.78,105.79,31218.0,87.8396,87.8645,87.7981,87.8064,31218.0
2018-06-20 15:00:00,105.77,105.82,105.75,105.82,14720.0,87.7898,87.8313,87.7732,87.8313,14720.0
2018-06-20 15:10:00,105.82,105.87,105.8,105.87,18506.0,87.8313,87.8728,87.8147,87.8728,18506.0
2018-06-20 15:20:00,105.85,105.9,105.84,105.9,7912.0,87.8562,87.8977,87.8479,87.8977,7912.0
2018-06-20 15:30:00,105.9,105.92,105.88,105.89,19122.0,87.8977,87.9143,87.8811,87.8894,19122.0
2018-06-20 15:40:00,105.9,105.9,105.82,105.83,20048.0,87.8977,87.8977,87.8313,87.8396,20048.0
2018-06-20 15:50:00,105.84,105.86,105.74,105.79,37701.0,87.8479,87.8645,87.7649,87.8064,37701.0
2018-06-21 09:30:00,105.69,105.69,105.5,105.58,34408.0,87.7234,87.7234,87.5657,87.6321,34408.0
2018-06-21 09:40:00,105.56,105.58,105.47,105.53,38053.0,87.6155,87.6321,87.5408,87.5906,38053.0
2018-06-21 09:50:00,105.53,105.54,105.43,105.45,6523.0,87.5906,87.5989,87.5076,87.5242,6523.0
2018-06-21 10:00:00,105.43,105.48,105.29,105.29,15540.0,87.5076,87.5491,87.3914,87.3914,15540.0
2018-06-21 10:10:00,105.28,105.38,105.27,105.27,42012.0,87.3831,87.4661,87.3748,87.3748,42012.0
2018-06-21 10:20:00,105.27,105.28,105.13,105.19,124217.0,87.3748,87.3831,87.2586,87.3084,124217.0
2018-06-21 10:30:00,105.19,105.29,105.18,105.25,9548.0,87.3084,87.3914,87.3001,87.3582,9548.0
2018-06-21 10:40:00,105.24,105.32,105.15,105.3,10772.0,87.3499,87.4163,87.2752,87.3997,10772.0
2018-06-21 10:50:00,105.27,105.38,105.27,105.28,20739.0,87.3748,87.4661,87.3748,87.3831,20739.0
2018-06-21 11:00:00,105.29,105.33,105.21,105.23,25917.0,87.3914,87.4246,87.325,87.3416,25917.0
2018-06-21 11:10:00,105.24,105.4,105.2,105.4,11393.0,87.3499,87.4827,87.3167,87.4827,11393.0
2018-06-21 11:20:00,105.39,105.39,105.31,105.32,9883.0,87.4744,87.4744,87.408,87.4163,9883.0
2018-06-21 11:30:00,105.37,105.41,105.33,105.38,14187.0,87.4578,87.491,87.4246,87.4661,14187.0
2018-06-21 11:40:00,105.36,105.43,105.34,105.42,6399.0,87.4495,87.5076,87.4329,87.4993,6399.0
2018-06-21 11:50:00,105.42,105.46,105.39,105.39,15644.0,87.4993,87.5325,87.4744,87.4744,15644.0
2018-06-21 12:00:00,105.38,105.41,105.24,105.27,14626.0,87.4661,87.491,87.3499,87.3748,14626.0
2018-06-21 12:10:00,105.25,105.29,105.25,105.26,8922.0,87.3582,87.3914,87.3582,87.3665,8922.0
2018-06-21 12:20:00,105.3,105.3,105.24,105.29,10134.0,87.3997,87.3997,87.3499,87.3914,10134.0
2018-06-21 12:30:00,105.3,105.31,105.24,105.28,19387.0,87.3997,87.408,87.3499,87.3831,19387.0
2018-06-21 12:40:00,105.27,105.33,105.23,105.33,7771.0,87.3748,87.4246,87.3416,87.4246,7771.0
2018-06-21 12:50:00,105.31,105.32,105.21,105.22,16236.0,87.408,87.4163,87.325,87.3333,16236.0
2018-06-21 13:00:00,105.22,105.24,105.17,105.24,4978.0,87.3333,87.3499,87.2918,87.3499,4978.0
2018-06-21 13:10:00,105.25,105.31,105.24,105.31,4300.0,87.3582,87.408,87.3499,87.408,4300.0
2018-06-21 13:20:00,105.3,105.41,105.3,105.39,8853.0,87.3997,87.491,87.3997,87.4744,8853.0
2018-06-21 13:30:00,105.39,105.41,105.34,105.39,21274.0,87.4744,87.491,87.4329,87.4744,21274.0
2018-06-21 13:40:00,105.4,105.46,105.37,105.44,715705.0,87.4827,87.5325,87.4578,87.5159,715705.0
2018-06-21 13:50:00,105.45,105.52,105.4,105.52,17223.0,87.5242,87.5823,87.4827,87.5823,17223.0
2018-06-21 14:00:00,105.5,105.56,105.43,105.54,28898.0,87.5657,87.6155,87.5076,87.5989,28898.0
2018-06-21 14:10:00,105.55,105.55,105.46,105.47,15778.0,87.6072,87.6072,87.5325,87.5408,15778.0
2018-06-21 14:20:00,105.46,105.48,105.39,105.41,65038.0,87.5325,87.5491,87.4744,87.491,65038.0
2018-06-21 14:30:00,105.42,105.45,105.37,105.37,43077.0,87.4993,87.5242,87.4578,87.4578,43077.0
2018-06-21 14:40:00,105.36,105.39,105.32,105.39,9493.0,87.4495,87.4744,87.4163,87.4744,9493.0
2018-06-21 14:50:00,105.38,105.39,105.28,105.3,20985.0,87.4661,87.4744,87.3831,87.3997,20985.0
2018-06-21 15:00:00,105.25,105.37,105.23,105.35,21769.0,87.3582,87.4578,87.3416,87.4412,21769.0
2018-06-21 15:10:00,105.34,105.34,105.15,105.17,31252.0,87.4329,87.4329,87.2752,87.2918,31252.0
2018-06-21 15:20:00,105.17,105.24,105.0,105.21,31645.0,87.2918,87.3499,87.1507,87.325,31645.0
2018-06-21 15:30:00,105.18,105.18,105.01,105.07,33149.0,87.3001,87.3001,87.159,87.2088,33149.0
2018-06-21 15:40:00,105.06,105.15,104.99,105.15,22474.0,87.2005,87.2752,87.1424,87.2752,22474.0
2018-06-21 15:50:00,105.15,105.25,105.12,105.2,48358.0,87.2752,87.3582,87.2503,87.3167,48358.0
2018-06-22 09:30:00,105.14,105.21,105.07,105.18,50666.0,87.7892,87.8476,87.7307,87.8226,50666.0
2018-06-22 09:40:00,105.2,105.25,105.12,105.14,33514.0,87.8393,87.881,87.7725,87.7892,33514.0
2018-06-22 09:50:00,105.15,105.27,105.14,105.2,10261.0,87.7975,87.8977,87.7892,87.8393,10261.0
2018-06-22 10:00:00,105.18,105.26,105.16,105.26,24892.0,87.8226,87.8894,87.8059,87.8894,24892.0
2018-06-22 10:10:00,105.26,105.33,105.25,105.28,19618.0,87.8894,87.9478,87.881,87.9061,19618.0
2018-06-22 10:20:00,105.27,105.31,105.07,105.1,12025.0,87.8977,87.9311,87.7307,87.7558,12025.0
2018-06-22 10:30:00,105.1,105.15,105.0,105.08,9107.0,87.7558,87.7975,87.6723,87.7391,9107.0
2018-06-22 10:40:00,105.08,105.19,105.07,105.11,23006.0,87.7391,87.8309,87.7307,87.7641,23006.0
2018-06-22 10:50:00,105.12,105.19,105.04,105.19,6827.0,87.7725,87.8309,87.7057,87.8309,6827.0
2018-06-22 11:00:00,105.18,105.22,105.17,105.21,9379.0,87.8226,87.856,87.8142,87.8476,9379.0
2018-06-22 11:10:00,105.2,105.2,105.15,105.19,7607.0,87.8393,87.8393,87.7975,87.8309,7607.0
2018-06-22 11:20:00,105.18,105.2,105.08,105.2,14571.0,87.8226,87.8393,87.7391,87.8393,14571.0
2018-06-22 11:30:00,105.18,105.24,105.18,105.23,5257.0,87.8226,87.8727,87.8226,87.8643,5257.0
2018-06-22 11:40:00,105.24,105.3,105.23,105.27,5625.0,87.8727,87.9228,87.8643,87.8977,5625.0
2018-06-22 11:50:00,105.27,105.29,105.24,105.24,3594.0,87.8977,87.9144,87.8727,87.8727,3594.0
2018-06-22 12:00:00,105.23,105.27,105.22,105.26,10413.0,87.8643,87.8977,87.856,87.8894,10413.0
2018-06-22 12:10:00,105.24,105.29,105.23,105.24,16183.0,87.8727,87.9144,87.8643,87.8727,16183.0
2018-06-22 12:20:00,105.23,105.24,105.21,105.21,4344.0,87.8643,87.8727,87.8476,87.8476,4344.0
2018-06-22 12:30:00,105.19,105.19,105.15,105.15,22172.0,87.8309,87.8309,87.7975,87.7975,22172.0
2018-06-22 12:40:00,105.16,105.18,105.14,105.16,9437.0,87.8059,87.8226,87.7892,87.8059,9437.0
2018-06-22 12:50:00,105.16,105.19,105.15,105.18,12372.0,87.8059,87.8309,87.7975,87.8226,12372.0
2018-06-22 13:00:00,105.18,105.21,105.17,105.19,38992.0,87.8226,87.8476,87.8142,87.8309,38992.0
2018-06-22 13:10:00,105.19,105.2,105.16,105.17,24602.0,87.8309,87.8393,87.8059,87.8142,24602.0
2018-06-22 13:20:00,105.17,105.19,105.15,105.19,26063.0,87.8142,87.8309,87.7975,87.8309,26063.0
2018-06-22 13:30:00,105.19,105.19,105.14,105.18,8672.0,87.8309,87.8309,87.7892,87.8226,8672.0
2018-06-22 13:40:00,105.19,105.23,105.18,105.22,6957.0,87.8309,87.8643,87.8226,87.856,6957.0
2018-06-22 13:50:00,105.23,105.26,105.22,105.23,423378.0,87.8643,87.8894,87.856,87.8643,423378.0
2018-06-22 14:00:00,105.23,105.28,105.2,105.22,24147.0,87.8643,87.9061,87.8393,87.856,24147.0
2018-06-22 14:10:00,105.22,105.25,105.16,105.19,132030.0,87.856,87.881,87.8059,87.8309,132030.0
2018-06-22 14:20:00,105.17,105.19,105.08,105.09,12809.0,87.8142,87.8309,87.7391,87.7474,12809.0
2018-06-22 14:30:00,105.08,105.1,105.06,105.08,8134.0,87.7391,87.7558,87.7224,87.7391,8134.0
2018-06-22 14:40:00,105.09,105.18,105.09,105.15,27709.0,87.7474,87.8226,87.7474,87.7975,27709.0
2018-06-22 14:50:00,105.16,105.19,105.15,105.18,17716.0,87.8059,87.8309,87.7975,87.8226,17716.0
2018-06-22 15:00:00,105.16,105.16,105.12,105.14,12377.0,87.8059,87.8059,87.7725,87.7892,12377.0
2018-06-22 15:10:00,105.14,105.15,105.08,105.08,6332.0,87.7892,87.7975,87.7391,87.7391,6332.0
2018-06-22 15:20:00,105.07,105.15,105.06,105.11,8767.0,87.7307,87.7975,87.7224,87.7641,8767.0
2018-06-22 15:30:00,105.07,105.1,105.03,105.05,21434.0,87.7307,87.7558,87.6973,87.714,21434.0
2018-06-22 15:40:00,105.05,105.15,105.03,105.09,22071.0,87.714,87.7975,87.6973,87.7474,22071.0
2018-06-22 15:50:00,105.07,105.13,104.86,104.89,27479.0,87.7307,87.7808,87.5554,87.5804,27479.0
2018-06-25 09:30:00,104.56,104.67,104.52,104.55,46496.0,87.3049,87.3967,87.2715,87.2965,46496.0
2018-06-25 09:40:00,104.54,104.57,104.22,104.29,85567.0,87.2882,87.3132,87.021,87.0795,85567.0
2018-06-25 09:50:00,104.27,104.3,104.15,104.15,47632.0,87.0628,87.0878,86.9626,86.9626,47632.0
2018-06-25 10:00:00,104.15,104.19,103.96,103.98,51933.0,86.9626,86.996,86.8039,86.8206,51933.0
2018-06-25 10:10:00,103.99,104.11,103.93,103.96,27471.0,86.829,86.9292,86.7789,86.8039,27471.0
2018-06-25 10:20:00,103.97,104.11,103.91,104.11,29841.0,86.8123,86.9292,86.7622,86.9292,29841.0
2018-06-25 10:30:00,104.09,104.13,104.01,104.09,74451.0,86.9125,86.9459,86.8457,86.9125,74451.0
2018-06-25 10:40:00,104.09,104.24,104.06,104.23,58263.0,86.9125,87.0377,86.8874,87.0294,58263.0
2018-06-25 10:50:00,104.22,104.22,104.07,104.12,34726.0,87.021,87.021,86.8958,86.9375,34726.0
2018-06-25 11:00:00,104.11,104.15,104.02,104.05,25354.0,86.9292,86.9626,86.854,86.8791,25354.0
2018-06-25 11:10:00,104.04,104.13,103.98,104.0,23817.0,86.8707,86.9459,86.8206,86.8373,23817.0
2018-06-25 11:20:00,103.99,104.0,103.76,103.79,23533.0,86.829,86.8373,86.6369,86.662,23533.0
2018-06-25 11:30:00,103.78,103.8,103.64,103.69,23281.0,86.6536,86.6703,86.5367,86.5785,23281.0
2018-06-25 11:40:00,103.69,103.96,103.66,103.93,124820.0,86.5785,86.8039,86.5534,86.7789,124820.0
2018-06-25 11:50:00,103.94,103.94,103.82,103.82,16690.0,86.7872,86.7872,86.687,86.687,16690.0
2018-06-25 12:00:00,103.82,103.82,103.54,103.54,1734922.0,86.687,86.687,86.4532,86.4532,1734922.0
2018-06-25 12:10:00,103.55,103.69,103.48,103.65,36567.0,86.4616,86.5785,86.4031,86.5451,36567.0
2018-06-25 12:20:00,103.62,103.81,103.58,103.79,22499.0,86.52,86.6787,86.4866,86.662,22499.0
2018-06-25 12:30:00,103.77,103.86,103.73,103.75,26058.0,86.6453,86.7204,86.6119,86.6286,26058.0
2018-06-25 12:40:00,103.82,103.9,103.78,103.81,14638.0,86.687,86.7538,86.6536,86.6787,14638.0
2018-06-25 12:50:00,103.82,104.02,103.81,103.99,27428.0,86.687,86.854,86.6787,86.829,27428.0
2018-06-25 13:00:00,103.96,103.96,103.86,103.89,11061.0,86.8039,86.8039,86.7204,86.7455,11061.0
2018-06-25 13:10:00,103.9,103.91,103.73,103.78,17304.0,86.7538,86.7622,86.6119,86.6536,17304.0
2018-06-25 13:20:00,103.78,103.87,103.77,103.83,22333.0,86.6536,86.7288,86.6453,86.6954,22333.0
2018-06-25 13:30:00,103.84,103.97,103.82,103.94,9016.0,86.7037,86.8123,86.687,86.7872,9016.0
2018-06-25 13:40:00,103.95,104.12,103.93,104.07,13011.0,86.7956,86.9375,86.7789,86.8958,13011.0
2018-06-25 13:50:00,104.06,104.08,103.92,103.97,39614.0,86.8874,86.9041,86.7705,86.8123,39614.0
2018-06-25 14:00:00,103.94,104.0,103.9,103.9,18258.0,86.7872,86.8373,86.7538,86.7538,18258.0
2018-06-25 14:10:00,103.9,103.95,103.83,103.84,42573.0,86.7538,86.7956,86.6954,86.7037,42573.0
2018-06-25 14:20:00,103.83,103.86,103.79,103.85,26525.0,86.6954,86.7204,86.662,86.7121,26525.0
2018-06-25 14:30:00,103.84,103.85,103.6,103.6,38815.0,86.7037,86.7121,86.5033,86.5033,38815.0
2018-06-25 14:40:00,103.58,103.6,103.5,103.52,26584.0,86.4866,86.5033,86.4198,86.4365,26584.0
2018-06-25 14:50:00,103.5,103.51,103.34,103.5,70341.0,86.4198,86.4282,86.2862,86.4198,70341.0
2018-06-25 15:00:00,103.48,103.58,103.48,103.53,20224.0,86.4031,86.4866,86.4031,86.4449,20224.0
2018-06-25 15:10:00,103.51,103.64,103.39,103.64,46060.0,86.4282,86.5367,86.328,86.5367,46060.0
2018-06-25 15:20:00,103.65,103.68,103.59,103.6,39359.0,86.5451,86.5701,86.495,86.5033,39359.0
2018-06-25 15:30:00,103.61,104.15,103.56,104.11,86407.0,86.5117,86.9626,86.4699,86.9292,86407.0
2018-06-25 15:40:00,104.1,104.24,103.97,104.04,64797.0,86.9208,87.0377,86.8123,86.8707,64797.0
2018-06-25 15:50:00,104.04,104.19,103.96,103.99,173608.0,86.8707,86.996,86.8039,86.829,173608.0
2018-06-26 09:30:00,104.22,104.22,103.91,103.95,59010.0,87.021,87.021,86.7622,86.7956,59010.0
2018-06-26 09:40:00,103.94,104.11,103.85,103.89,78540.0,86.7872,86.9292,86.7121,86.7455,78540.0
2018-06-26 09:50:00,103.89,103.97,103.81,103.96,53095.0,86.7455,86.8123,86.6787,86.8039,53095.0
2018-06-26 10:00:00,103.99,104.06,103.93,103.94,18948.0,86.829,86.8874,86.7789,86.7872,18948.0
2018-06-26 10:10:00,103.92,104.14,103.92,104.05,36309.0,86.7705,86.9542,86.7705,86.8791,36309.0
2018-06-26 10:20:00,104.07,104.07,103.94,103.94,21109.0,86.8958,86.8958,86.7872,86.7872,21109.0
2018-06-26 10:30:00,103.95,103.99,103.85,103.9,36320.0,86.7956,86.829,86.7121,86.7538,36320.0
2018-06-26 10:40:00,103.89,103.93,103.77,103.86,25246.0,86.7455,86.7789,86.6453,86.7204,25246.0
2018-06-26 10:50:00,103.88,103.98,103.88,103.96,35934.0,86.7371,86.8206,86.7371,86.8039,35934.0
2018-06-26 11:00:00,103.96,104.02,103.93,104.01,19544.0,86.8039,86.854,86.7789,86.8457,19544.0
2018-06-26 11:10:00,104.06,104.08,104.02,104.05,7503.0,86.8874,86.9041,86.854,86.8791,7503.0
2018-06-26 11:20:00,104.04,104.1,104.03,104.07,7891.0,86.8707,86.9208,86.8624,86.8958,7891.0
2018-06-26 11:30:00,104.05,104.06,103.98,104.06,28763.0,86.8791,86.8874,86.8206,86.8874,28763.0
2018-06-26 11:40:00,104.06,104.12,104.04,104.06,9888.0,86.8874,86.9375,86.8707,86.8874,9888.0
2018-06-26 11:50:00,104.05,104.09,104.01,104.08,19033.0,86.8791,86.9125,86.8457,86.9041,19033.0
2018-06-26 12:00:00,104.13,104.18,104.09,104.18,31827.0,86.9459,86.9876,86.9125,86.9876,31827.0
2018-06-26 12:10:00,104.17,104.22,104.08,104.11,10930.0,86.9793,87.021,86.9041,86.9292,10930.0
2018-06-26 12:20:00,104.12,104.17,104.08,104.1,5951.0,86.9375,86.9793,86.9041,86.9208,5951.0
2018-06-26 12:30:00,104.11,104.15,104.07,104.11,17545.0,86.9292,86.9626,86.8958,86.9292,17545.0
2018-06-26 12:40:00,104.09,104.18,104.02,104.07,25642.0,86.9125,86.9876,86.854,86.8958,25642.0
2018-06-26 12:50:00,104.08,104.15,104.06,104.11,9148.0,86.9041,86.9626,86.8874,86.9292,9148.0
2018-06-26 13:00:00,104.11,104.18,104.07,104.18,11046.0,86.9292,86.9876,86.8958,86.9876,11046.0
2018-06-26 13:10:00,104.19,104.24,104.17,104.23,11713.0,86.996,87.0377,86.9793,87.0294,11713.0
2018-06-26 13:20:00,104.24,104.25,104.2,104.23,14666.0,87.0377,87.0461,87.0043,87.0294,14666.0
2018-06-26 13:30:00,104.23,104.28,104.19,104.28,35153.0,87.0294,87.0711,86.996,87.0711,35153.0
2018-06-26 13:40:00,104.26,104.26,104.19,104.24,26363.0,87.0544,87.0544,86.996,87.0377,26363.0
2018-06-26 13:50:00,104.24,104.24,104.19,104.23,19850.0,87.0377,87.0377,86.996,87.0294,19850.0
2018-06-26 14:00:00,104.27,104.27,104.17,104.17,12678.0,87.0628,87.0628,86.9793,86.9793,12678.0
2018-06-26 14:10:00,104.2,104.21,104.17,104.2,23194.0,87.0043,87.0127,86.9793,87.0043,23194.0
2018-06-26 14:20:00,104.2,104.25,104.2,104.22,26074.0,87.0043,87.0461,87.0043,87.021,26074.0
2018-06-26 14:30:00,104.22,104.3,104.19,104.28,30432.0,87.021,87.0878,86.996,87.0711,30432.0
2018-06-26 14:40:00,104.29,104.33,104.25,104.29,22407.0,87.0795,87.1129,87.0461,87.0795,22407.0
2018-06-26 14:50:00,104.28,104.31,104.22,104.25,23035.0,87.0711,87.0962,87.021,87.0461,23035.0
2018-06-26 15:00:00,104.24,104.26,104.16,104.18,27118.0,87.0377,87.0544,86.9709,86.9876,27118.0
2018-06-26 15:10:00,104.18,104.21,104.15,104.17,22850.0,86.9876,87.0127,86.9626,86.9793,22850.0
2018-06-26 15:20:00,104.16,104.18,104.11,104.12,18806.0,86.9709,86.9876,86.9292,86.9375,18806.0
2018-06-26 15:30:00,104.12,104.28,104.11,104.22,20214.0,86.9375,87.0711,86.9292,87.021,20214.0
2018-06-26 15:40:00,104.19,104.2,103.99,104.0,26148.0,86.996,87.0043,86.829,86.8373,26148.0
2018-06-26 15:50:00,104.0,104.03,103.93,103.97,50174.0,86.8373,86.8624,86.7789,86.8123,50174.0
2018-06-27 09:30:00,104.19,104.24,104.04,104.1,129965.0,86.996,87.0377,86.8707,86.9208,129965.0
2018-06-27 09:40:00,104.09,104.36,104.05,104.33,49142.0,86.9125,87.1379,86.8791,87.1129,49142.0
2018-06-27 09:50:00,104.34,104.62,104.34,104.62,14353.0,87.1212,87.355,87.1212,87.355,14353.0
2018-06-27 10:00:00,104.64,104.65,104.53,104.65,35439.0,87.3717,87.38,87.2798,87.38,35439.0
2018-06-27 10:10:00,104.75,104.75,104.69,104.69,18812.0,87.4635,87.4635,87.4134,87.4134,18812.0
2018-06-27 10:20:00,104.7,104.72,104.64,104.66,17992.0,87.4218,87.4385,87.3717,87.3884,17992.0
2018-06-27 10:30:00,104.65,104.82,104.61,104.8,27964.0,87.38,87.522,87.3466,87.5053,27964.0
2018-06-27 10:40:00,104.82,104.82,104.75,104.76,15985.0,87.522,87.522,87.4635,87.4719,15985.0
2018-06-27 10:50:00,104.77,104.81,104.71,104.76,24468.0,87.4802,87.5136,87.4301,87.4719,24468.0
2018-06-27 11:00:00,104.73,104.78,104.49,104.56,68653.0,87.4468,87.4886,87.2464,87.3049,68653.0
2018-06-27 11:10:00,104.55,104.61,104.47,104.61,24306.0,87.2965,87.3466,87.2297,87.3466,24306.0
2018-06-27 11:20:00,104.61,104.61,104.3,104.38,35287.0,87.3466,87.3466,87.0878,87.1546,35287.0
2018-06-27 11:30:00,104.29,104.49,104.29,104.48,38686.0,87.0795,87.2464,87.0795,87.2381,38686.0
2018-06-27 11:40:00,104.42,104.54,104.41,104.5,122977.0,87.188,87.2882,87.1797,87.2548,122977.0
2018-06-27 11:50:00,104.5,104.53,104.45,104.5,14158.0,87.2548,87.2798,87.213,87.2548,14158.0
2018-06-27 12:00:00,104.49,104.6,104.47,104.59,14613.0,87.2464,87.3383,87.2297,87.3299,14613.0
2018-06-27 12:10:00,104.59,104.71,104.55,104.68,14574.0,87.3299,87.4301,87.2965,87.4051,14574.0
2018-06-27 12:20:00,104.68,104.68,104.56,104.56,9248.0,87.4051,87.4051,87.3049,87.3049,9248.0
2018-06-27 12:30:00,104.52,104.53,104.36,104.44,8097.0,87.2715,87.2798,87.1379,87.2047,8097.0
2018-06-27 12:40:00,104.42,104.42,104.28,104.34,15517.0,87.188,87.188,87.0711,87.1212,15517.0
2018-06-27 12:50:00,104.37,104.38,104.2,104.21,5907.0,87.1463,87.1546,87.0043,87.0127,5907.0
2018-06-27 13:00:00,104.21,104.3,104.07,104.1,41938.0,87.0127,87.0878,86.8958,86.9208,41938.0
2018-06-27 13:10:00,104.1,104.17,103.81,103.82,7284.0,86.9208,86.9793,86.6787,86.687,7284.0
2018-06-27 13:20:00,103.97,103.98,103.9,103.96,23329.0,86.8123,86.8206,86.7538,86.8039,23329.0
2018-06-27 13:30:00,103.93,104.01,103.87,103.92,15727.0,86.7789,86.8457,86.7288,86.7705,15727.0
2018-06-27 13:40:00,103.93,104.02,103.85,103.85,30124.0,86.7789,86.854,86.7121,86.7121,30124.0
2018-06-27 13:50:00,103.82,103.9,103.76,103.89,15519.0,86.687,86.7538,86.6369,86.7455,15519.0
2018-06-27 14:00:00,103.86,103.97,103.72,103.72,17418.0,86.7204,86.8123,86.6035,86.6035,17418.0
2018-06-27 14:10:00,103.74,103.82,103.7,103.8,13905.0,86.6202,86.687,86.5868,86.6703,13905.0
2018-06-27 14:20:00,103.81,103.86,103.7,103.71,14473.0,86.6787,86.7204,86.5868,86.5952,14473.0
2018-06-27 14:30:00,103.72,103.87,103.65,103.84,23750.0,86.6035,86.7288,86.5451,86.7037,23750.0
2018-06-27 14:40:00,103.83,103.91,103.76,103.79,18587.0,86.6954,86.7622,86.6369,86.662,18587.0
2018-06-27 14:50:00,103.77,103.77,103.52,103.56,78316.0,86.6453,86.6453,86.4365,86.4699,78316.0
2018-06-27 15:00:00,103.54,103.63,103.47,103.48,18901.0,86.4532,86.5284,86.3948,86.4031,18901.0
2018-06-27 15:10:00,103.47,103.51,103.35,103.49,27170.0,86.3948,86.4282,86.2946,86.4115,27170.0
2018-06-27 15:20:00,103.49,103.75,103.48,103.7,21549.0,86.4115,86.6286,86.4031,86.5868,21549.0
2018-06-27 15:30:00,103.7,103.75,103.6,103.63,38211.0,86.5868,86.6286,86.5033,86.5284,38211.0
2018-06-27 15:40:00,103.67,103.76,103.43,103.45,32400.0,86.5618,86.6369,86.3614,86.3781,32400.0
2018-06-27 15:50:00,103.43,103.59,103.3,103.32,65793.0,86.3614,86.495,86.2528,86.2695,65793.0
2018-06-28 09:30:00,103.24,103.48,103.23,103.31,43659.0,86.2027,86.4031,86.1944,86.2612,43659.0
2018-06-28 09:40:00,103.37,103.42,102.98,103.0,26463.0,86.3113,86.353,85.9856,86.0023,26463.0
2018-06-28 09:50:00,103.03,103.33,103.01,103.2,29809.0,86.0274,86.2779,86.0107,86.1693,29809.0
2018-06-28 10:00:00,103.22,103.33,103.16,103.3,47068.0,86.186,86.2779,86.1359,86.2528,47068.0
2018-06-28 10:10:00,103.24,103.24,103.02,103.08,59472.0,86.2027,86.2027,86.019,86.0691,59472.0
2018-06-28 10:20:00,103.05,103.29,103.0,103.14,78937.0,86.0441,86.2445,86.0023,86.1192,78937.0
2018-06-28 10:30:00,103.13,103.15,102.95,103.12,33630.0,86.1109,86.1276,85.9606,86.1025,33630.0
2018-06-28 10:40:00,103.12,103.28,103.06,103.21,24751.0,86.1025,86.2361,86.0524,86.1777,24751.0
2018-06-28 10:50:00,103.21,103.45,103.1,103.41,31936.0,86.1777,86.3781,86.0858,86.3447,31936.0
2018-06-28 11:00:00,103.43,103.48,103.26,103.29,20206.0,86.3614,86.4031,86.2194,86.2445,20206.0
2018-06-28 11:10:00,103.33,103.4,103.18,103.4,14604.0,86.2779,86.3363,86.1526,86.3363,14604.0
2018-06-28 11:20:00,103.38,103.61,103.31,103.57,18375.0,86.3196,86.5117,86.2612,86.4783,18375.0
2018-06-28 11:30:00,103.58,103.64,103.52,103.64,16004.0,86.4866,86.5367,86.4365,86.5367,16004.0
2018-06-28 11:40:00,103.61,103.61,103.39,103.39,22661.0,86.5117,86.5117,86.328,86.328,22661.0
2018-06-28 11:50:00,103.41,103.51,103.39,103.49,5432.0,86.3447,86.4282,86.328,86.4115,5432.0
2018-06-28 12:00:00,103.56,103.56,103.38,103.38,7864.0,86.4699,86.4699,86.3196,86.3196,7864.0
2018-06-28 12:10:00,103.39,103.39,103.31,103.35,23743.0,86.328,86.328,86.2612,86.2946,23743.0
2018-06-28 12:20:00,103.36,103.37,103.2,103.28,20866.0,86.3029,86.3113,86.1693,86.2361,20866.0
2018-06-28 12:30:00,103.29,103.32,103.24,103.3,7208.0,86.2445,86.2695,86.2027,86.2528,7208.0
2018-06-28 12:40:00,103.29,103.3,103.22,103.29,12565.0,86.2445,86.2528,86.186,86.2445,12565.0
2018-06-28 12:50:00,103.36,103.51,103.36,103.49,16316.0,86.3029,86.4282,86.3029,86.4115,16316.0
2018-06-28 13:00:00,103.47,103.54,103.46,103.47,13419.0,86.3948,86.4532,86.3864,86.3948,13419.0
2018-06-28 13:10:00,103.47,103.59,103.44,103.51,14534.0,86.3948,86.495,86.3697,86.4282,14534.0
2018-06-28 13:20:00,103.52,103.59,103.52,103.56,41800.0,86.4365,86.495,86.4365,86.4699,41800.0
2018-06-28 13:30:00,103.57,103.61,103.53,103.56,13102.0,86.4783,86.5117,86.4449,86.4699,13102.0
2018-06-28 13:40:00,103.57,103.65,103.51,103.56,14329.0,86.4783,86.5451,86.4282,86.4699,14329.0
2018-06-28 13:50:00,103.55,103.7,103.53,103.66,24311.0,86.4616,86.5868,86.4449,86.5534,24311.0
2018-06-28 14:00:00,103.66,103.76,103.64,103.72,48676.0,86.5534,86.6369,86.5367,86.6035,48676.0
2018-06-28 14:10:00,103.71,103.71,103.62,103.68,12802.0,86.5952,86.5952,86.52,86.5701,12802.0
2018-06-28 14:20:00,103.74,103.84,103.73,103.84,34843.0,86.6202,86.7037,86.6119,86.7037,34843.0
2018-06-28 14:30:00,103.83,103.83,103.74,103.76,20271.0,86.6954,86.6954,86.6202,86.6369,20271.0
2018-06-28 14:40:00,103.75,103.84,103.72,103.82,20045.0,86.6286,86.7037,86.6035,86.687,20045.0
2018-06-28 14:50:00,103.8,103.95,103.78,103.95,10228.0,86.6703,86.7956,86.6536,86.7956,10228.0
2018-06-28 15:00:00,103.95,104.01,103.9,103.96,15826.0,86.7956,86.8457,86.7538,86.8039,15826.0
2018-06-28 15:10:00,103.97,104.06,103.97,104.06,16136.0,86.8123,86.8874,86.8123,86.8874,16136.0
2018-06-28 15:20:00,104.05,104.07,103.91,103.91,19472.0,86.8791,86.8958,86.7622,86.7622,19472.0
2018-06-28 15:30:00,103.93,103.94,103.82,103.82,32104.0,86.7789,86.7872,86.687,86.687,32104.0
2018-06-28 15:40:00,103.82,103.86,103.77,103.84,12184.0,86.687,86.7204,86.6453,86.7037,12184.0
2018-06-28 15:50:00,103.82,103.82,103.7,103.78,37995.0,86.687,86.687,86.5868,86.6536,37995.0
2018-06-29 09:30:00,104.22,104.4,104.2,104.4,25711.0,87.021,87.1713,87.0043,87.1713,25711.0
2018-06-29 09:40:00,104.39,104.48,104.32,104.36,9011.0,87.163,87.2381,87.1045,87.1379,9011.0
2018-06-29 09:50:00,104.37,104.43,104.37,104.39,48759.0,87.1463,87.1964,87.1463,87.163,48759.0
2018-06-29 10:00:00,104.39,104.51,104.36,104.48,33358.0,87.163,87.2631,87.1379,87.2381,33358.0
2018-06-29 10:10:00,104.49,104.5,104.35,104.44,29369.0,87.2464,87.2548,87.1296,87.2047,29369.0
2018-06-29 10:20:00,104.43,104.48,104.42,104.45,14793.0,87.1964,87.2381,87.188,87.213,14793.0
2018-06-29 10:30:00,104.45,104.56,104.43,104.52,51508.0,87.213,87.3049,87.1964,87.2715,51508.0
2018-06-29 10:40:00,104.55,104.66,104.55,104.66,12131.0,87.2965,87.3884,87.2965,87.3884,12131.0
2018-06-29 10:50:00,104.67,104.76,104.62,104.72,29172.0,87.3967,87.4719,87.355,87.4385,29172.0
2018-06-29 11:00:00,104.73,104.8,104.73,104.79,5303.0,87.4468,87.5053,87.4468,87.4969,5303.0
2018-06-29 11:10:00,104.81,104.85,104.73,104.77,10473.0,87.5136,87.547,87.4468,87.4802,10473.0
2018-06-29 11:20:00,104.77,104.83,104.74,104.8,11670.0,87.4802,87.5303,87.4552,87.5053,11670.0
2018-06-29 11:30:00,104.79,104.79,104.7,104.75,6406.0,87.4969,87.4969,87.4218,87.4635,6406.0
2018-06-29 11:40:00,104.75,104.83,104.75,104.82,13778.0,87.4635,87.5303,87.4635,87.522,13778.0
2018-06-29 11:50:00,104.8,104.81,104.58,104.6,31835.0,87.5053,87.5136,87.3216,87.3383,31835.0
2018-06-29 12:00:00,104.59,104.77,104.59,104.73,22095.0,87.3299,87.4802,87.3299,87.4468,22095.0
2018-06-29 12:10:00,104.73,104.75,104.66,104.75,35099.0,87.4468,87.4635,87.3884,87.4635,35099.0
2018-06-29 12:20:00,104.75,104.78,104.69,104.7,14464.0,87.4635,87.4886,87.4134,87.4218,14464.0
2018-06-29 12:30:00,104.69,104.71,104.63,104.67,13502.0,87.4134,87.4301,87.3633,87.3967,13502.0
2018-06-29 12:40:00,104.67,104.68,104.62,104.62,8640.0,87.3967,87.4051,87.355,87.355,8640.0
2018-06-29 12:50:00,104.61,104.63,104.51,104.58,14550.0,87.3466,87.3633,87.2631,87.3216,14550.0
2018-06-29 13:00:00,104.59,104.75,104.59,104.71,5985.0,87.3299,87.4635,87.3299,87.4301,5985.0
2018-06-29 13:10:00,104.69,104.74,104.69,104.7,12066.0,87.4134,87.4552,87.4134,87.4218,12066.0
2018-06-29 13:20:00,104.66,104.69,104.6,104.61,6651.0,87.3884,87.4134,87.3383,87.3466,6651.0
2018-06-29 13:30:00,104.61,104.61,104.55,104.56,30694.0,87.3466,87.3466,87.2965,87.3049,30694.0
2018-06-29 13:40:00,104.56,104.68,104.56,104.63,10537.0,87.3049,87.4051,87.3049,87.3633,10537.0
2018-06-29 13:50:00,104.63,104.63,104.52,104.55,6241.0,87.3633,87.3633,87.2715,87.2965,6241.0
2018-06-29 14:00:00,104.52,104.55,104.49,104.53,35794.0,87.2715,87.2965,87.2464,87.2798,35794.0
2018-06-29 14:10:00,104.54,104.56,104.49,104.51,69954.0,87.2882,87.3049,87.2464,87.2631,69954.0
2018-06-29 14:20:00,104.5,104.51,104.47,104.51,17645.0,87.2548,87.2631,87.2297,87.2631,17645.0
2018-06-29 14:30:00,104.47,104.49,104.4,104.42,14959.0,87.2297,87.2464,87.1713,87.188,14959.0
2018-06-29 14:40:00,104.41,104.47,104.36,104.45,17662.0,87.1797,87.2297,87.1379,87.213,17662.0
2018-06-29 14:50:00,104.44,104.53,104.41,104.51,21233.0,87.2047,87.2798,87.1797,87.2631,21233.0
2018-06-29 15:00:00,104.58,104.6,104.52,104.52,19708.0,87.3216,87.3383,87.2715,87.2715,19708.0
2018-06-29 15:10:00,104.52,104.52,104.38,104.38,5963.0,87.2715,87.2715,87.1546,87.1546,5963.0
2018-06-29 15:20:00,104.37,104.43,104.29,104.35,18402.0,87.1463,87.1964,87.0795,87.1296,18402.0
2018-06-29 15:30:00,104.34,104.36,104.23,104.23,36212.0,87.1212,87.1379,87.0294,87.0294,36212.0
2018-06-29 15:40:00,104.2,104.23,104.1,104.12,45539.0,87.0043,87.0294,86.9208,86.9375,45539.0
2018-06-29 15:50:00,104.08,104.11,103.8,103.84,139430.0,86.9041,86.9292,86.6703,86.7037,139430.0
2018-07-02 09:30:00,103.19,103.39,103.1,103.37,64206.0,86.161,86.328,86.0858,86.3113,64206.0
2018-07-02 09:40:00,103.36,103.36,103.15,103.22,77959.0,86.3029,86.3029,86.1276,86.186,77959.0
2018-07-02 09:50:00,103.19,103.37,103.12,103.34,35758.0,86.161,86.3113,86.1025,86.2862,35758.0
2018-07-02 10:00:00,103.35,103.51,103.35,103.44,36401.0,86.2946,86.4282,86.2946,86.3697,36401.0
2018-07-02 10:10:00,103.43,103.43,103.21,103.28,24009.0,86.3614,86.3614,86.1777,86.2361,24009.0
2018-07-02 10:20:00,103.31,103.41,103.24,103.4,30044.0,86.2612,86.3447,86.2027,86.3363,30044.0
2018-07-02 10:30:00,103.41,103.52,103.39,103.52,18126.0,86.3447,86.4365,86.328,86.4365,18126.0
2018-07-02 10:40:00,103.52,103.59,103.49,103.53,19020.0,86.4365,86.495,86.4115,86.4449,19020.0
2018-07-02 10:50:00,103.53,103.56,103.5,103.55,19445.0,86.4449,86.4699,86.4198,86.4616,19445.0
2018-07-02 11:00:00,103.57,103.75,103.56,103.62,8625.0,86.4783,86.6286,86.4699,86.52,8625.0
2018-07-02 11:10:00,103.63,103.64,103.48,103.52,11767.0,86.5284,86.5367,86.4031,86.4365,11767.0
2018-07-02 11:20:00,103.48,103.55,103.47,103.52,12022.0,86.4031,86.4616,86.3948,86.4365,12022.0
2018-07-02 11:30:00,103.49,103.49,103.41,103.43,5853.0,86.4115,86.4115,86.3447,86.3614,5853.0
2018-07-02 11:40:00,103.41,103.41,103.36,103.39,20363.0,86.3447,86.3447,86.3029,86.328,20363.0
2018-07-02 11:50:00,103.4,103.48,103.38,103.43,8162.0,86.3363,86.4031,86.3196,86.3614,8162.0
2018-07-02 12:00:00,103.43,103.44,103.28,103.33,19183.0,86.3614,86.3697,86.2361,86.2779,19183.0
2018-07-02 12:10:00,103.33,103.34,103.24,103.27,7184.0,86.2779,86.2862,86.2027,86.2278,7184.0
2018-07-02 12:20:00,103.29,103.34,103.28,103.33,7989.0,86.2445,86.2862,86.2361,86.2779,7989.0
2018-07-02 12:30:00,103.32,103.41,103.32,103.39,4239.0,86.2695,86.3447,86.2695,86.328,4239.0
2018-07-02 12:40:00,103.38,103.48,103.37,103.44,15645.0,86.3196,86.4031,86.3113,86.3697,15645.0
2018-07-02 12:50:00,103.43,103.45,103.38,103.4,32593.0,86.3614,86.3781,86.3196,86.3363,32593.0
2018-07-02 13:00:00,103.38,103.42,103.28,103.29,9674.0,86.3196,86.353,86.2361,86.2445,9674.0
2018-07-02 13:10:00,103.3,103.3,103.2,103.26,17269.0,86.2528,86.2528,86.1693,86.2194,17269.0
2018-07-02 13:20:00,103.28,103.29,103.2,103.21,17961.0,86.2361,86.2445,86.1693,86.1777,17961.0
2018-07-02 13:30:00,103.21,103.38,103.21,103.38,17221.0,86.1777,86.3196,86.1777,86.3196,17221.0
2018-07-02 13:40:00,103.38,103.54,103.36,103.52,19513.0,86.3196,86.4532,86.3029,86.4365,19513.0
2018-07-02 13:50:00,103.54,103.58,103.5,103.5,20231.0,86.4532,86.4866,86.4198,86.4198,20231.0
2018-07-02 14:00:00,103.52,103.6,103.5,103.57,17576.0,86.4365,86.5033,86.4198,86.4783,17576.0
2018-07-02 14:10:00,103.56,103.7,103.53,103.7,47643.0,86.4699,86.5868,86.4449,86.5868,47643.0
2018-07-02 14:20:00,103.68,103.72,103.63,103.72,18322.0,86.5701,86.6035,86.5284,86.6035,18322.0
2018-07-02 14:30:00,103.72,103.77,103.61,103.62,90524.0,86.6035,86.6453,86.5117,86.52,90524.0
2018-07-02 14:40:00,103.61,103.67,103.59,103.63,17777.0,86.5117,86.5618,86.495,86.5284,17777.0
2018-07-02 14:50:00,103.63,103.64,103.56,103.57,37929.0,86.5284,86.5367,86.4699,86.4783,37929.0
2018-07-02 15:00:00,103.58,103.6,103.51,103.53,11574.0,86.4866,86.5033,86.4282,86.4449,11574.0
2018-07-02 15:10:00,103.54,103.67,103.54,103.67,21051.0,86.4532,86.5618,86.4532,86.5618,21051.0
2018-07-02 15:20:00,103.68,103.81,103.67,103.8,22160.0,86.5701,86.6787,86.5618,86.6703,22160.0
2018-07-02 15:30:00,103.8,103.84,103.67,103.84,19830.0,86.6703,86.7037,86.5618,86.7037,19830.0
2018-07-02 15:40:00,103.85,103.89,103.75,103.89,14614.0,86.7121,86.7455,86.6286,86.7455,14614.0
2018-07-02 15:50:00,103.9,104.03,103.9,104.0,29980.0,86.7538,86.8624,86.7538,86.8373,29980.0
2018-07-03 09:30:00,104.39,104.52,104.2,104.43,79656.0,87.163,87.2715,87.0043,87.1964,79656.0
2018-07-03 09:40:00,104.41,104.56,104.41,104.54,20896.0,87.1797,87.3049,87.1797,87.2882,20896.0
2018-07-03 09:50:00,104.54,104.56,104.37,104.41,18357.0,87.2882,87.3049,87.1463,87.1797,18357.0
2018-07-03 10:00:00,104.4,104.49,104.38,104.42,45386.0,87.1713,87.2464,87.1546,87.188,45386.0
2018-07-03 10:10:00,104.43,104.43,104.33,104.38,17483.0,87.1964,87.1964,87.1129,87.1546,17483.0
2018-07-03 10:20:00,104.38,104.45,104.35,104.4,12480.0,87.1546,87.213,87.1296,87.1713,12480.0
2018-07-03 10:30:00,104.41,104.46,104.34,104.42,13622.0,87.1797,87.2214,87.1212,87.188,13622.0
2018-07-03 10:40:00,104.42,104.44,104.32,104.33,14011.0,87.188,87.2047,87.1045,87.1129,14011.0
2018-07-03 10:50:00,104.31,104.34,104.2,104.26,9147.0,87.0962,87.1212,87.0043,87.0544,9147.0
2018-07-03 11:00:00,104.25,104.33,104.22,104.32,10065.0,87.0461,87.1129,87.021,87.1045,10065.0
2018-07-03 11:10:00,104.32,104.36,104.28,104.34,19912.0,87.1045,87.1379,87.0711,87.1212,19912.0
2018-07-03 11:20:00,104.34,104.35,104.26,104.32,11562.0,87.1212,87.1296,87.0544,87.1045,11562.0
2018-07-03 11:30:00,104.36,104.41,104.36,104.38,9044.0,87.1379,87.1797,87.1379,87.1546,9044.0
2018-07-03 11:40:00,104.38,104.43,104.34,104.42,8016.0,87.1546,87.1964,87.1212,87.188,8016.0
2018-07-03 11:50:00,104.41,104.42,104.3,104.36,11685.0,87.1797,87.188,87.0878,87.1379,11685.0
2018-07-03 12:00:00,104.35,104.38,104.28,104.28,56004.0,87.1296,87.1546,87.0711,87.0711,56004.0
2018-07-03 12:10:00,104.27,104.3,104.18,104.24,28270.0,87.0628,87.0878,86.9876,87.0377,28270.0
2018-07-03 12:20:00,104.23,104.27,104.18,104.19,31996.0,87.0294,87.0628,86.9876,86.996,31996.0
2018-07-03 12:30:00,104.18,104.2,103.97,103.97,30545.0,86.9876,87.0043,86.8123,86.8123,30545.0
2018-07-03 12:40:00,103.98,104.01,103.85,103.87,24541.0,86.8206,86.8457,86.7121,86.7288,24541.0
2018-07-03 12:50:00,103.86,103.87,103.68,103.84,42431.0,86.7204,86.7288,86.5701,86.7037,42431.0
2018-07-05 09:30:00,104.33,104.48,104.09,104.14,76554.0,87.1129,87.2381,86.9125,86.9542,76554.0
2018-07-05 09:40:00,104.12,104.25,104.06,104.07,28770.0,86.9375,87.0461,86.8874,86.8958,28770.0
2018-07-05 09:50:00,104.14,104.19,104.04,104.13,12331.0,86.9542,86.996,86.8707,86.9459,12331.0
2018-07-05 10:00:00,104.12,104.3,104.12,104.3,24182.0,86.9375,87.0878,86.9375,87.0878,24182.0
2018-07-05 10:10:00,104.26,104.28,104.1,104.16,16276.0,87.0544,87.0711,86.9208,86.9709,16276.0
2018-07-05 10:20:00,104.16,104.22,104.09,104.14,26145.0,86.9709,87.021,86.9125,86.9542,26145.0
2018-07-05 10:30:00,104.14,104.14,104.05,104.1,13031.0,86.9542,86.9542,86.8791,86.9208,13031.0
2018-07-05 10:40:00,104.14,104.16,104.09,104.13,14643.0,86.9542,86.9709,86.9125,86.9459,14643.0
2018-07-05 10:50:00,104.11,104.12,103.9,103.93,29482.0,86.9292,86.9375,86.7538,86.7789,29482.0
2018-07-05 11:00:00,103.91,103.99,103.87,103.98,85763.0,86.7622,86.829,86.7288,86.8206,85763.0
2018-07-05 11:10:00,104.0,104.07,103.99,104.07,9917.0,86.8373,86.8958,86.829,86.8958,9917.0
2018-07-05 11:20:00,104.09,104.2,104.09,104.13,15376.0,86.9125,87.0043,86.9125,86.9459,15376.0
2018-07-05 11:30:00,104.12,104.24,104.12,104.22,5357.0,86.9375,87.0377,86.9375,87.021,5357.0
2018-07-05 11:40:00,104.21,104.31,104.2,104.28,15157.0,87.0127,87.0962,87.0043,87.0711,15157.0
2018-07-05 11:50:00,104.27,104.32,104.26,104.26,12614.0,87.0628,87.1045,87.0544,87.0544,12614.0
2018-07-05 12:00:00,104.28,104.49,104.27,104.44,10895.0,87.0711,87.2464,87.0628,87.2047,10895.0
2018-07-05 12:10:00,104.45,104.47,104.41,104.44,12741.0,87.213,87.2297,87.1797,87.2047,12741.0
2018-07-05 12:20:00,104.42,104.44,104.39,104.4,3531.0,87.188,87.2047,87.163,87.1713,3531.0
2018-07-05 12:30:00,104.39,104.4,104.36,104.36,12042.0,87.163,87.1713,87.1379,87.1379,12042.0
2018-07-05 12:40:00,104.36,104.4,104.36,104.36,11326.0,87.1379,87.1713,87.1379,87.1379,11326.0
2018-07-05 12:50:00,104.35,104.43,104.34,104.43,4643.0,87.1296,87.1964,87.1212,87.1964,4643.0
2018-07-05 13:00:00,104.43,104.52,104.42,104.46,15760.0,87.1964,87.2715,87.188,87.2214,15760.0
2018-07-05 13:10:00,104.46,104.48,104.44,104.47,3751.0,87.2214,87.2381,87.2047,87.2297,3751.0
2018-07-05 13:20:00,104.49,104.49,104.44,104.44,4235.0,87.2464,87.2464,87.2047,87.2047,4235.0
2018-07-05 13:30:00,104.45,104.46,104.37,104.39,26646.0,87.213,87.2214,87.1463,87.163,26646.0
2018-07-05 13:40:00,104.37,104.43,104.36,104.42,114913.0,87.1463,87.1964,87.1379,87.188,114913.0
2018-07-05 13:50:00,104.39,104.41,104.34,104.4,16937.0,87.163,87.1797,87.1212,87.1713,16937.0
2018-07-05 14:00:00,104.42,104.55,104.23,104.23,22236.0,87.188,87.2965,87.0294,87.0294,22236.0
2018-07-05 14:10:00,104.23,104.26,104.1,104.26,43078.0,87.0294,87.0544,86.9208,87.0544,43078.0
2018-07-05 14:20:00,104.27,104.34,104.21,104.32,9491.0,87.0628,87.1212,87.0127,87.1045,9491.0
2018-07-05 14:30:00,104.31,104.35,104.27,104.27,15283.0,87.0962,87.1296,87.0628,87.0628,15283.0
2018-07-05 14:40:00,104.27,104.35,104.24,104.31,5444.0,87.0628,87.1296,87.0377,87.0962,5444.0
2018-07-05 14:50:00,104.32,104.34,104.29,104.33,9691.0,87.1045,87.1212,87.0795,87.1129,9691.0
2018-07-05 15:00:00,104.33,104.47,104.31,104.4,17176.0,87.1129,87.2297,87.0962,87.1713,17176.0
2018-07-05 15:10:00,104.39,104.41,104.34,104.41,9641.0,87.163,87.1797,87.1212,87.1797,9641.0
2018-07-05 15:20:00,104.43,104.43,104.33,104.39,26964.0,87.1964,87.1964,87.1129,87.163,26964.0
2018-07-05 15:30:00,104.37,104.47,104.34,104.46,19323.0,87.1463,87.2297,87.1212,87.2214,19323.0
2018-07-05 15:40:00,104.46,104.51,104.43,104.46,12806.0,87.2214,87.2631,87.1964,87.2214,12806.0
2018-07-05 15:50:00,104.45,104.59,104.44,104.56,67072.0,87.213,87.3299,87.2047,87.3049,67072.0
2018-07-06 09:30:00,104.55,104.6,104.38,104.59,61033.0,87.2965,87.3383,87.1546,87.3299,61033.0
2018-07-06 09:40:00,104.59,104.64,104.44,104.44,23741.0,87.3299,87.3717,87.2047,87.2047,23741.0
2018-07-06 09:50:00,104.44,104.65,104.42,104.65,27037.0,87.2047,87.38,87.188,87.38,27037.0
2018-07-06 10:00:00,104.65,104.7,104.57,104.69,27676.0,87.38,87.4218,87.3132,87.4134,27676.0
2018-07-06 10:10:00,104.69,104.74,104.67,104.71,34418.0,87.4134,87.4552,87.3967,87.4301,34418.0
2018-07-06 10:20:00,104.69,104.78,104.63,104.75,16994.0,87.4134,87.4886,87.3633,87.4635,16994.0
2018-07-06 10:30:00,104.76,104.79,104.71,104.76,7020.0,87.4719,87.4969,87.4301,87.4719,7020.0
2018-07-06 10:40:00,104.8,104.89,104.8,104.86,14843.0,87.5053,87.5804,87.5053,87.5554,14843.0
2018-07-06 10:50:00,104.88,104.95,104.85,104.9,7216.0,87.5721,87.6305,87.547,87.5888,7216.0
2018-07-06 11:00:00,104.92,105.06,104.88,105.06,12095.0,87.6055,87.7224,87.5721,87.7224,12095.0
2018-07-06 11:10:00,105.07,105.18,105.05,105.17,11210.0,87.7307,87.8226,87.714,87.8142,11210.0
2018-07-06 11:20:00,105.18,105.19,105.15,105.16,10663.0,87.8226,87.8309,87.7975,87.8059,10663.0
2018-07-06 11:30:00,105.18,105.31,105.16,105.31,11109.0,87.8226,87.9311,87.8059,87.9311,11109.0
2018-07-06 11:40:00,105.31,105.37,105.27,105.35,6200.0,87.9311,87.9812,87.8977,87.9645,6200.0
2018-07-06 11:50:00,105.34,105.34,105.23,105.23,9342.0,87.9562,87.9562,87.8643,87.8643,9342.0
2018-07-06 12:00:00,105.29,105.39,105.28,105.36,21278.0,87.9144,87.9979,87.9061,87.9729,21278.0
2018-07-06 12:10:00,105.36,105.37,105.29,105.31,6163.0,87.9729,87.9812,87.9144,87.9311,6163.0
2018-07-06 12:20:00,105.33,105.38,105.29,105.35,35530.0,87.9478,87.9896,87.9144,87.9645,35530.0
2018-07-06 12:30:00,105.32,105.33,105.28,105.32,75216.0,87.9395,87.9478,87.9061,87.9395,75216.0
2018-07-06 12:40:00,105.32,105.33,105.21,105.22,13477.0,87.9395,87.9478,87.8476,87.856,13477.0
2018-07-06 12:50:00,105.22,105.26,105.2,105.23,15955.0,87.856,87.8894,87.8393,87.8643,15955.0
2018-07-06 13:00:00,105.28,105.35,105.28,105.33,9923.0,87.9061,87.9645,87.9061,87.9478,9923.0
2018-07-06 13:10:00,105.33,105.36,105.31,105.36,10048.0,87.9478,87.9729,87.9311,87.9729,10048.0
2018-07-06 13:20:00,105.37,105.38,105.34,105.37,26704.0,87.9812,87.9896,87.9562,87.9812,26704.0
2018-07-06 13:30:00,105.39,105.41,105.37,105.4,6404.0,87.9979,88.0146,87.9812,88.0063,6404.0
2018-07-06 13:40:00,105.4,105.42,105.32,105.32,6214.0,88.0063,88.023,87.9395,87.9395,6214.0
2018-07-06 13:50:00,105.33,105.37,105.32,105.34,10762.0,87.9478,87.9812,87.9395,87.9562,10762.0
2018-07-06 14:00:00,105.32,105.35,105.29,105.3,15439.0,87.9395,87.9645,87.9144,87.9228,15439.0
2018-07-06 14:10:00,105.31,105.33,105.27,105.29,11277.0,87.9311,87.9478,87.8977,87.9144,11277.0
2018-07-06 14:20:00,105.3,105.31,105.29,105.31,29026.0,87.9228,87.9311,87.9144,87.9311,29026.0
2018-07-06 14:30:00,105.3,105.31,105.22,105.22,13414.0,87.9228,87.9311,87.856,87.856,13414.0
2018-07-06 14:40:00,105.22,105.26,105.22,105.26,4689.0,87.856,87.8894,87.856,87.8894,4689.0
2018-07-06 14:50:00,105.26,105.35,105.25,105.32,16649.0,87.8894,87.9645,87.881,87.9395,16649.0
2018-07-06 15:00:00,105.32,105.37,105.31,105.35,6043.0,87.9395,87.9812,87.9311,87.9645,6043.0
2018-07-06 15:10:00,105.36,105.37,105.28,105.3,7644.0,87.9729,87.9812,87.9061,87.9228,7644.0
2018-07-06 15:20:00,105.3,105.41,105.3,105.38,19533.0,87.9228,88.0146,87.9228,87.9896,19533.0
2018-07-06 15:30:00,105.38,105.38,105.23,105.28,13270.0,87.9896,87.9896,87.8643,87.9061,13270.0
2018-07-06 15:40:00,105.28,105.28,105.06,105.08,9081.0,87.9061,87.9061,87.7224,87.7391,9081.0
2018-07-06 15:50:00,105.06,105.27,105.04,105.2,22363.0,87.7224,87.8977,87.7057,87.8393,22363.0
2018-07-09 09:30:00,105.57,105.87,105.51,105.86,43802.0,88.1482,88.3987,88.0981,88.3904,43802.0
2018-07-09 09:40:00,105.84,105.86,105.8,105.83,52387.0,88.3737,88.3904,88.3403,88.3653,52387.0
2018-07-09 09:50:00,105.83,105.89,105.79,105.85,16371.0,88.3653,88.4154,88.3319,88.382,16371.0
2018-07-09 10:00:00,105.86,105.87,105.76,105.79,37254.0,88.3904,88.3987,88.3069,88.3319,37254.0
2018-07-09 10:10:00,105.81,105.9,105.8,105.88,24813.0,88.3486,88.4238,88.3403,88.4071,24813.0
2018-07-09 10:20:00,105.87,105.92,105.83,105.9,31622.0,88.3987,88.4405,88.3653,88.4238,31622.0
2018-07-09 10:30:00,105.93,105.99,105.92,105.96,10498.0,88.4488,88.4989,88.4405,88.4739,10498.0
2018-07-09 10:40:00,105.97,106.05,105.96,106.03,21410.0,88.4822,88.549,88.4739,88.5323,21410.0
2018-07-09 10:50:00,106.03,106.08,105.98,106.07,37019.0,88.5323,88.5741,88.4906,88.5657,37019.0
2018-07-09 11:00:00,106.08,106.12,106.06,106.09,37623.0,88.5741,88.6075,88.5574,88.5824,37623.0
2018-07-09 11:10:00,106.1,106.15,106.09,106.14,22814.0,88.5908,88.6325,88.5824,88.6242,22814.0
2018-07-09 11:20:00,106.15,106.17,106.08,106.09,15224.0,88.6325,88.6492,88.5741,88.5824,15224.0
2018-07-09 11:30:00,106.07,106.14,106.03,106.13,96070.0,88.5657,88.6242,88.5323,88.6158,96070.0
2018-07-09 11:40:00,106.13,106.18,106.1,106.16,15314.0,88.6158,88.6576,88.5908,88.6409,15314.0
2018-07-09 11:50:00,106.16,106.21,106.09,106.17,27309.0,88.6409,88.6826,88.5824,88.6492,27309.0
2018-07-09 12:00:00,106.19,106.28,106.16,106.27,15227.0,88.6659,88.7411,88.6409,88.7327,15227.0
2018-07-09 12:10:00,106.27,106.3,106.26,106.28,26066.0,88.7327,88.7578,88.7244,88.7411,26066.0
2018-07-09 12:20:00,106.28,106.29,106.23,106.26,23203.0,88.7411,88.7494,88.6993,88.7244,23203.0
2018-07-09 12:30:00,106.27,106.27,106.16,106.24,35113.0,88.7327,88.7327,88.6409,88.7077,35113.0
2018-07-09 12:40:00,106.23,106.28,106.22,106.25,15527.0,88.6993,88.7411,88.691,88.716,15527.0
2018-07-09 12:50:00,106.25,106.26,106.21,106.22,21684.0,88.716,88.7244,88.6826,88.691,21684.0
2018-07-09 13:00:00,106.22,106.26,106.15,106.15,22255.0,88.691,88.7244,88.6325,88.6325,22255.0
2018-07-09 13:10:00,106.14,106.14,106.09,106.13,21280.0,88.6242,88.6242,88.5824,88.6158,21280.0
2018-07-09 13:20:00,106.12,106.15,106.1,106.1,35741.0,88.6075,88.6325,88.5908,88.5908,35741.0
2018-07-09 13:30:00,106.1,106.13,106.09,106.12,28811.0,88.5908,88.6158,88.5824,88.6075,28811.0
2018-07-09 13:40:00,106.12,106.12,106.07,106.11,17396.0,88.6075,88.6075,88.5657,88.5991,17396.0
2018-07-09 13:50:00,106.11,106.16,106.11,106.12,20234.0,88.5991,88.6409,88.5991,88.6075,20234.0
2018-07-09 14:00:00,106.11,106.14,106.08,106.09,12308.0,88.5991,88.6242,88.5741,88.5824,12308.0
2018-07-09 14:10:00,106.08,106.14,106.07,106.12,19280.0,88.5741,88.6242,88.5657,88.6075,19280.0
2018-07-09 14:20:00,106.14,106.14,106.11,106.13,27275.0,88.6242,88.6242,88.5991,88.6158,27275.0
2018-07-09 14:30:00,106.12,106.17,106.11,106.17,25109.0,88.6075,88.6492,88.5991,88.6492,25109.0
2018-07-09 14:40:00,106.17,106.2,106.16,106.17,28974.0,88.6492,88.6743,88.6409,88.6492,28974.0
2018-07-09 14:50:00,106.17,106.21,106.17,106.18,17197.0,88.6492,88.6826,88.6492,88.6576,17197.0
2018-07-09 15:00:00,106.18,106.21,106.15,106.2,21294.0,88.6576,88.6826,88.6325,88.6743,21294.0
2018-07-09 15:10:00,106.2,106.21,106.08,106.11,18244.0,88.6743,88.6826,88.5741,88.5991,18244.0
2018-07-09 15:20:00,106.1,106.14,106.08,106.14,16972.0,88.5908,88.6242,88.5741,88.6242,16972.0
2018-07-09 15:30:00,106.14,106.16,106.1,106.15,19633.0,88.6242,88.6409,88.5908,88.6325,19633.0
2018-07-09 15:40:00,106.15,106.18,106.13,106.17,41190.0,88.6325,88.6576,88.6158,88.6492,41190.0
2018-07-09 15:50:00,106.16,106.2,106.12,106.2,41254.0,88.6409,88.6743,88.6075,88.6743,41254.0
2018-07-10 09:30:00,106.44,106.55,106.44,106.52,84407.0,88.8746,88.9665,88.8746,88.9414,84407.0
2018-07-10 09:40:00,106.5,106.52,106.42,106.43,16413.0,88.9247,88.9414,88.8579,88.8663,16413.0
2018-07-10 09:50:00,106.45,106.52,106.4,106.52,18205.0,88.883,88.9414,88.8412,88.9414,18205.0
2018-07-10 10:00:00,106.53,106.61,106.45,106.59,40848.0,88.9498,89.0166,88.883,88.9999,40848.0
2018-07-10 10:10:00,106.58,106.65,106.54,106.62,55572.0,88.9915,89.05,88.9581,89.0249,55572.0
2018-07-10 10:20:00,106.62,106.64,106.55,106.55,18386.0,89.0249,89.0416,88.9665,88.9665,18386.0
2018-07-10 10:30:00,106.54,106.6,106.53,106.6,12252.0,88.9581,89.0082,88.9498,89.0082,12252.0
2018-07-10 10:40:00,106.58,106.67,106.58,106.59,20727.0,88.9915,89.0667,88.9915,88.9999,20727.0
2018-07-10 10:50:00,106.61,106.65,106.58,106.64,7652.0,89.0166,89.05,88.9915,89.0416,7652.0
2018-07-10 11:00:00,106.65,106.68,106.59,106.64,22800.0,89.05,89.075,88.9999,89.0416,22800.0
2018-07-10 11:10:00,106.62,106.62,106.51,106.57,14356.0,89.0249,89.0249,88.9331,88.9832,14356.0
2018-07-10 11:20:00,106.55,106.56,106.44,106.47,17785.0,88.9665,88.9748,88.8746,88.8997,17785.0
2018-07-10 11:30:00,106.47,106.52,106.45,106.51,8894.0,88.8997,88.9414,88.883,88.9331,8894.0
2018-07-10 11:40:00,106.51,106.58,106.51,106.56,7669.0,88.9331,88.9915,88.9331,88.9748,7669.0
2018-07-10 11:50:00,106.55,106.6,106.52,106.6,18657.0,88.9665,89.0082,88.9414,89.0082,18657.0
2018-07-10 12:00:00,106.59,106.6,106.56,106.56,11377.0,88.9999,89.0082,88.9748,88.9748,11377.0
2018-07-10 12:10:00,106.57,106.61,106.56,106.57,21480.0,88.9832,89.0166,88.9748,88.9832,21480.0
2018-07-10 12:20:00,106.58,106.61,106.51,106.58,12413.0,88.9915,89.0166,88.9331,88.9915,12413.0
2018-07-10 12:30:00,106.59,106.6,106.54,106.57,7213.0,88.9999,89.0082,88.9581,88.9832,7213.0
2018-07-10 12:40:00,106.58,106.59,106.46,106.47,15636.0,88.9915,88.9999,88.8913,88.8997,15636.0
2018-07-10 12:50:00,106.46,106.49,106.45,106.48,18042.0,88.8913,88.9164,88.883,88.908,18042.0
2018-07-10 13:00:00,106.48,106.54,106.48,106.51,77574.0,88.908,88.9581,88.908,88.9331,77574.0
2018-07-10 13:10:00,106.5,106.56,106.46,106.51,10175.0,88.9247,88.9748,88.8913,88.9331,10175.0
2018-07-10 13:20:00,106.51,106.54,106.46,106.48,9906.0,88.9331,88.9581,88.8913,88.908,9906.0
2018-07-10 13:30:00,106.47,106.47,106.4,106.41,11473.0,88.8997,88.8997,88.8412,88.8496,11473.0
2018-07-10 13:40:00,106.39,106.43,106.38,106.39,30546.0,88.8329,88.8663,88.8246,88.8329,30546.0
2018-07-10 13:50:00,106.4,106.5,106.4,106.48,14404.0,88.8412,88.9247,88.8412,88.908,14404.0
2018-07-10 14:00:00,106.49,106.55,106.48,106.54,26297.0,88.9164,88.9665,88.908,88.9581,26297.0
2018-07-10 14:10:00,106.54,106.58,106.52,106.57,22584.0,88.9581,88.9915,88.9414,88.9832,22584.0
2018-07-10 14:20:00,106.57,106.63,106.54,106.58,19331.0,88.9832,89.0333,88.9581,88.9915,19331.0
2018-07-10 14:30:00,106.59,106.62,106.58,106.61,16055.0,88.9999,89.0249,88.9915,89.0166,16055.0
2018-07-10 14:40:00,106.6,106.61,106.55,106.59,9895.0,89.0082,89.0166,88.9665,88.9999,9895.0
2018-07-10 14:50:00,106.59,106.61,106.55,106.61,14050.0,88.9999,89.0166,88.9665,89.0166,14050.0
2018-07-10 15:00:00,106.59,106.61,106.57,106.6,12394.0,88.9999,89.0166,88.9832,89.0082,12394.0
2018-07-10 15:10:00,106.61,106.62,106.58,106.62,13582.0,89.0166,89.0249,88.9915,89.0249,13582.0
2018-07-10 15:20:00,106.62,106.66,106.58,106.6,20170.0,89.0249,89.0583,88.9915,89.0082,20170.0
2018-07-10 15:30:00,106.61,106.7,106.61,106.68,21578.0,89.0166,89.0917,89.0166,89.075,21578.0
2018-07-10 15:40:00,106.68,106.68,106.6,106.62,16240.0,89.075,89.075,89.0082,89.0249,16240.0
2018-07-10 15:50:00,106.63,106.73,106.62,106.66,77875.0,89.0333,89.1168,89.0249,89.0583,77875.0
2018-07-11 09:30:00,106.14,106.17,106.01,106.12,73658.0,88.6242,88.6492,88.5156,88.6075,73658.0
2018-07-11 09:40:00,106.09,106.13,105.95,105.95,56255.0,88.5824,88.6158,88.4655,88.4655,56255.0
2018-07-11 09:50:00,105.97,106.06,105.96,105.98,21694.0,88.4822,88.5574,88.4739,88.4906,21694.0
2018-07-11 10:00:00,105.98,106.1,105.97,106.04,23492.0,88.4906,88.5908,88.4822,88.5407,23492.0
2018-07-11 10:10:00,106.03,106.11,105.99,106.07,2491216.0,88.5323,88.5991,88.4989,88.5657,2491216.0
2018-07-11 10:20:00,106.07,106.17,106.07,106.16,13839.0,88.5657,88.6492,88.5657,88.6409,13839.0
2018-07-11 10:30:00,106.17,106.23,106.14,106.15,6506.0,88.6492,88.6993,88.6242,88.6325,6506.0
2018-07-11 10:40:00,106.12,106.13,106.0,106.02,12124.0,88.6075,88.6158,88.5073,88.524,12124.0
2018-07-11 10:50:00,106.0,106.1,106.0,106.1,8059.0,88.5073,88.5908,88.5073,88.5908,8059.0
2018-07-11 11:00:00,106.1,106.21,106.1,106.16,23845.0,88.5908,88.6826,88.5908,88.6409,23845.0
2018-07-11 11:10:00,106.16,106.16,106.04,106.08,17900.0,88.6409,88.6409,88.5407,88.5741,17900.0
2018-07-11 11:20:00,106.06,106.08,105.97,105.98,23388.0,88.5574,88.5741,88.4822,88.4906,23388.0
2018-07-11 11:30:00,105.91,106.02,105.9,106.0,19013.0,88.4321,88.524,88.4238,88.5073,19013.0
2018-07-11 11:40:00,105.98,105.99,105.85,105.93,5550.0,88.4906,88.4989,88.382,88.4488,5550.0
2018-07-11 11:50:00,105.92,105.94,105.8,105.8,45297.0,88.4405,88.4572,88.3403,88.3403,45297.0
2018-07-11 12:00:00,105.8,105.87,105.77,105.82,16032.0,88.3403,88.3987,88.3152,88.357,16032.0
2018-07-11 12:10:00,105.83,105.93,105.82,105.9,8931.0,88.3653,88.4488,88.357,88.4238,8931.0
2018-07-11 12:20:00,105.87,105.93,105.87,105.9,11008.0,88.3987,88.4488,88.3987,88.4238,11008.0
2018-07-11 12:30:00,105.89,105.99,105.89,105.93,18867.0,88.4154,88.4989,88.4154,88.4488,18867.0
2018-07-11 12:40:00,105.94,105.98,105.89,105.95,5967.0,88.4572,88.4906,88.4154,88.4655,5967.0
2018-07-11 12:50:00,105.95,105.95,105.8,105.84,8513.0,88.4655,88.4655,88.3403,88.3737,8513.0
2018-07-11 13:00:00,105.85,105.89,105.8,105.8,15878.0,88.382,88.4154,88.3403,88.3403,15878.0
2018-07-11 13:10:00,105.79,105.85,105.78,105.83,7838.0,88.3319,88.382,88.3236,88.3653,7838.0
2018-07-11 13:20:00,105.86,105.97,105.86,105.93,17492.0,88.3904,88.4822,88.3904,88.4488,17492.0
2018-07-11 13:30:00,105.93,106.02,105.89,105.9,40049.0,88.4488,88.524,88.4154,88.4238,40049.0
2018-07-11 13:40:00,105.91,105.93,105.86,105.86,7649.0,88.4321,88.4488,88.3904,88.3904,7649.0
2018-07-11 13:50:00,105.82,105.83,105.75,105.75,8120.0,88.357,88.3653,88.2985,88.2985,8120.0
2018-07-11 14:00:00,105.74,105.83,105.73,105.74,65093.0,88.2902,88.3653,88.2818,88.2902,65093.0
2018-07-11 14:10:00,105.69,105.72,105.63,105.71,16811.0,88.2484,88.2735,88.1983,88.2651,16811.0
2018-07-11 14:20:00,105.71,105.87,105.71,105.86,41436.0,88.2651,88.3987,88.2651,88.3904,41436.0
2018-07-11 14:30:00,105.87,105.93,105.87,105.91,19547.0,88.3987,88.4488,88.3987,88.4321,19547.0
2018-07-11 14:40:00,105.9,105.93,105.85,105.91,19598.0,88.4238,88.4488,88.382,88.4321,19598.0
2018-07-11 14:50:00,105.92,105.93,105.86,105.87,30971.0,88.4405,88.4488,88.3904,88.3987,30971.0
2018-07-11 15:00:00,105.87,105.96,105.84,105.94,17196.0,88.3987,88.4739,88.3737,88.4572,17196.0
2018-07-11 15:10:00,105.94,105.94,105.79,105.83,33072.0,88.4572,88.4572,88.3319,88.3653,33072.0
2018-07-11 15:20:00,105.84,105.84,105.73,105.74,24540.0,88.3737,88.3737,88.2818,88.2902,24540.0
2018-07-11 15:30:00,105.76,105.9,105.76,105.86,16047.0,88.3069,88.4238,88.3069,88.3904,16047.0
2018-07-11 15:40:00,105.85,105.91,105.81,105.9,22332.0,88.382,88.4321,88.3486,88.4238,22332.0
2018-07-11 15:50:00,105.88,105.88,105.73,105.75,38588.0,88.4071,88.4071,88.2818,88.2985,38588.0
2018-07-12 09:30:00,106.34,106.62,106.12,106.13,102946.0,88.7912,89.0249,88.6075,88.6158,102946.0
2018-07-12 09:40:00,106.11,106.12,105.99,106.07,34332.0,88.5991,88.6075,88.4989,88.5657,34332.0
2018-07-12 09:50:00,106.08,106.17,106.04,106.17,23655.0,88.5741,88.6492,88.5407,88.6492,23655.0
2018-07-12 10:00:00,106.18,106.26,106.17,106.24,90581.0,88.6576,88.7244,88.6492,88.7077,90581.0
2018-07-12 10:10:00,106.25,106.25,106.1,106.11,14318.0,88.716,88.716,88.5908,88.5991,14318.0
2018-07-12 10:20:00,106.12,106.3,106.12,106.29,29103.0,88.6075,88.7578,88.6075,88.7494,29103.0
2018-07-12 10:30:00,106.3,106.33,106.18,106.22,16182.0,88.7578,88.7828,88.6576,88.691,16182.0
2018-07-12 10:40:00,106.22,106.25,106.08,106.1,78434.0,88.691,88.716,88.5741,88.5908,78434.0
2018-07-12 10:50:00,106.1,106.18,106.07,106.15,18518.0,88.5908,88.6576,88.5657,88.6325,18518.0
2018-07-12 11:00:00,106.16,106.25,106.16,106.2,25474.0,88.6409,88.716,88.6409,88.6743,25474.0
2018-07-12 11:10:00,106.2,106.23,106.15,106.15,7399.0,88.6743,88.6993,88.6325,88.6325,7399.0
2018-07-12 11:20:00,106.15,106.16,106.1,106.14,11829.0,88.6325,88.6409,88.5908,88.6242,11829.0
2018-07-12 11:30:00,106.15,106.17,106.08,106.14,18549.0,88.6325,88.6492,88.5741,88.6242,18549.0
2018-07-12 11:40:00,106.14,106.24,106.12,106.24,16550.0,88.6242,88.7077,88.6075,88.7077,16550.0
2018-07-12 11:50:00,106.22,106.32,106.2,106.29,26484.0,88.691,88.7745,88.6743,88.7494,26484.0
2018-07-12 12:00:00,106.31,106.32,106.27,106.27,11284.0,88.7661,88.7745,88.7327,88.7327,11284.0
2018-07-12 12:10:00,106.29,106.34,106.28,106.33,14336.0,88.7494,88.7912,88.7411,88.7828,14336.0
2018-07-12 12:20:00,106.33,106.36,106.33,106.36,12858.0,88.7828,88.8079,88.7828,88.8079,12858.0
2018-07-12 12:30:00,106.35,106.39,106.34,106.34,4359.0,88.7995,88.8329,88.7912,88.7912,4359.0
2018-07-12 12:40:00,106.34,106.34,106.19,106.31,35259.0,88.7912,88.7912,88.6659,88.7661,35259.0
2018-07-12 12:50:00,106.31,106.46,106.31,106.44,7319.0,88.7661,88.8913,88.7661,88.8746,7319.0
2018-07-12 13:00:00,106.44,106.51,106.44,106.44,8753.0,88.8746,88.9331,88.8746,88.8746,8753.0
2018-07-12 13:10:00,106.43,106.47,106.41,106.46,14760.0,88.8663,88.8997,88.8496,88.8913,14760.0
2018-07-12 13:20:00,106.45,106.46,106.37,106.46,8756.0,88.883,88.8913,88.8162,88.8913,8756.0
2018-07-12 13:30:00,106.45,106.47,106.35,106.4,12294.0,88.883,88.8997,88.7995,88.8412,12294.0
2018-07-12 13:40:00,106.44,106.45,106.38,106.4,10754.0,88.8746,88.883,88.8246,88.8412,10754.0
2018-07-12 13:50:00,106.4,106.4,106.3,106.31,27391.0,88.8412,88.8412,88.7578,88.7661,27391.0
2018-07-12 14:00:00,106.32,106.37,106.28,106.31,32599.0,88.7745,88.8162,88.7411,88.7661,32599.0
2018-07-12 14:10:00,106.31,106.32,106.27,106.3,24435.0,88.7661,88.7745,88.7327,88.7578,24435.0
2018-07-12 14:20:00,106.3,106.34,106.29,106.31,30940.0,88.7578,88.7912,88.7494,88.7661,30940.0
2018-07-12 14:30:00,106.31,106.32,106.25,106.3,73363.0,88.7661,88.7745,88.716,88.7578,73363.0
2018-07-12 14:40:00,106.29,106.31,106.24,106.25,10977.0,88.7494,88.7661,88.7077,88.716,10977.0
2018-07-12 14:50:00,106.26,106.29,106.22,106.28,22718.0,88.7244,88.7494,88.691,88.7411,22718.0
2018-07-12 15:00:00,106.27,106.34,106.27,106.3,11199.0,88.7327,88.7912,88.7327,88.7578,11199.0
2018-07-12 15:10:00,106.29,106.35,106.22,106.31,16264.0,88.7494,88.7995,88.691,88.7661,16264.0
2018-07-12 15:20:00,106.3,106.34,106.19,106.34,25688.0,88.7578,88.7912,88.6659,88.7912,25688.0
2018-07-12 15:30:00,106.34,106.38,106.33,106.36,13357.0,88.7912,88.8246,88.7828,88.8079,13357.0
2018-07-12 15:40:00,106.36,106.39,106.3,106.38,40431.0,88.8079,88.8329,88.7578,88.8246,40431.0
2018-07-12 15:50:00,106.37,106.43,106.31,106.4,43093.0,88.8162,88.8663,88.7661,88.8412,43093.0
2018-07-13 09:30:00,106.26,106.38,106.26,106.3,31957.0,88.7244,88.8246,88.7244,88.7578,31957.0
2018-07-13 09:40:00,106.31,106.31,106.15,106.24,40651.0,88.7661,88.7661,88.6325,88.7077,40651.0
2018-07-13 09:50:00,106.22,106.22,106.11,106.17,19246.0,88.691,88.691,88.5991,88.6492,19246.0
2018-07-13 10:00:00,106.16,106.22,106.15,106.22,7694.0,88.6409,88.691,88.6325,88.691,7694.0
2018-07-13 10:10:00,106.21,106.27,106.2,106.25,1735232.0,88.6826,88.7327,88.6743,88.716,1735232.0
2018-07-13 10:20:00,106.26,106.29,106.24,106.25,12697.0,88.7244,88.7494,88.7077,88.716,12697.0
2018-07-13 10:30:00,106.25,106.33,106.25,106.33,26461.0,88.716,88.7828,88.716,88.7828,26461.0
2018-07-13 10:40:00,106.35,106.5,106.35,106.45,24756.0,88.7995,88.9247,88.7995,88.883,24756.0
2018-07-13 10:50:00,106.46,106.52,106.44,106.47,30958.0,88.8913,88.9414,88.8746,88.8997,30958.0
2018-07-13 11:00:00,106.51,106.58,106.47,106.58,15859.0,88.9331,88.9915,88.8997,88.9915,15859.0
2018-07-13 11:10:00,106.57,106.61,106.49,106.51,26934.0,88.9832,89.0166,88.9164,88.9331,26934.0
2018-07-13 11:20:00,106.5,106.58,106.49,106.5,28551.0,88.9247,88.9915,88.9164,88.9247,28551.0
2018-07-13 11:30:00,106.5,106.53,106.46,106.49,11385.0,88.9247,88.9498,88.8913,88.9164,11385.0
2018-07-13 11:40:00,106.49,106.52,106.36,106.44,38418.0,88.9164,88.9414,88.8079,88.8746,38418.0
2018-07-13 11:50:00,106.46,106.47,106.42,106.46,6895.0,88.8913,88.8997,88.8579,88.8913,6895.0
2018-07-13 12:00:00,106.47,106.52,106.42,106.52,8699.0,88.8997,88.9414,88.8579,88.9414,8699.0
2018-07-13 12:10:00,106.53,106.55,106.49,106.54,379897.0,88.9498,88.9665,88.9164,88.9581,379897.0
2018-07-13 12:20:00,106.53,106.54,106.47,106.52,14445.0,88.9498,88.9581,88.8997,88.9414,14445.0
2018-07-13 12:30:00,106.52,106.53,106.48,106.48,12013.0,88.9414,88.9498,88.908,88.908,12013.0
2018-07-13 12:40:00,106.49,106.55,106.49,106.53,24717.0,88.9164,88.9665,88.9164,88.9498,24717.0
2018-07-13 12:50:00,106.53,106.61,106.51,106.61,23048.0,88.9498,89.0166,88.9331,89.0166,23048.0
2018-07-13 13:00:00,106.61,106.63,106.56,106.57,11616.0,89.0166,89.0333,88.9748,88.9832,11616.0
2018-07-13 13:10:00,106.58,106.58,106.52,106.54,6663.0,88.9915,88.9915,88.9414,88.9581,6663.0
2018-07-13 13:20:00,106.54,106.57,106.51,106.55,6364.0,88.9581,88.9832,88.9331,88.9665,6364.0
2018-07-13 13:30:00,106.56,106.56,106.46,106.47,7745.0,88.9748,88.9748,88.8913,88.8997,7745.0
2018-07-13 13:40:00,106.46,106.46,106.42,106.44,26531.0,88.8913,88.8913,88.8579,88.8746,26531.0
2018-07-13 13:50:00,106.46,106.53,106.46,106.51,21354.0,88.8913,88.9498,88.8913,88.9331,21354.0
2018-07-13 14:00:00,106.52,106.52,106.45,106.46,11340.0,88.9414,88.9414,88.883,88.8913,11340.0
2018-07-13 14:10:00,106.44,106.49,106.43,106.43,7871.0,88.8746,88.9164,88.8663,88.8663,7871.0
2018-07-13 14:20:00,106.42,106.46,106.41,106.45,35483.0,88.8579,88.8913,88.8496,88.883,35483.0
2018-07-13 14:30:00,106.42,106.42,106.38,106.4,17041.0,88.8579,88.8579,88.8246,88.8412,17041.0
2018-07-13 14:40:00,106.4,106.43,106.37,106.41,19481.0,88.8412,88.8663,88.8162,88.8496,19481.0
2018-07-13 14:50:00,106.41,106.47,106.4,106.43,16805.0,88.8496,88.8997,88.8412,88.8663,16805.0
2018-07-13 15:00:00,106.44,106.49,106.42,106.49,13427.0,88.8746,88.9164,88.8579,88.9164,13427.0
2018-07-13 15:10:00,106.49,106.51,106.45,106.47,21090.0,88.9164,88.9331,88.883,88.8997,21090.0
2018-07-13 15:20:00,106.47,106.47,106.4,106.42,8830.0,88.8997,88.8997,88.8412,88.8579,8830.0
2018-07-13 15:30:00,106.43,106.5,106.42,106.48,7886.0,88.8663,88.9247,88.8579,88.908,7886.0
2018-07-13 15:40:00,106.49,106.49,106.41,106.44,10014.0,88.9164,88.9164,88.8496,88.8746,10014.0
2018-07-13 15:50:00,106.44,106.5,106.4,106.45,40199.0,88.8746,88.9247,88.8412,88.883,40199.0
2018-07-16 09:30:00,106.45,106.54,106.4,106.44,72058.0,88.883,88.9581,88.8412,88.8746,72058.0
2018-07-16 09:40:00,106.46,106.51,106.37,106.46,5023.0,88.8913,88.9331,88.8162,88.8913,5023.0
2018-07-16 09:50:00,106.43,106.47,106.37,106.41,3501.0,88.8663,88.8997,88.8162,88.8496,3501.0
2018-07-16 10:00:00,106.39,106.45,106.35,106.35,23107.0,88.8329,88.883,88.7995,88.7995,23107.0
2018-07-16 10:10:00,106.32,106.38,106.31,106.36,18510.0,88.7745,88.8246,88.7661,88.8079,18510.0
2018-07-16 10:20:00,106.34,106.35,106.28,106.32,10456.0,88.7912,88.7995,88.7411,88.7745,10456.0
2018-07-16 10:30:00,106.35,106.43,106.34,106.39,11626.0,88.7995,88.8663,88.7912,88.8329,11626.0
2018-07-16 10:40:00,106.38,106.39,106.26,106.26,16148.0,88.8246,88.8329,88.7244,88.7244,16148.0
2018-07-16 10:50:00,106.27,106.31,106.23,106.23,14713.0,88.7327,88.7661,88.6993,88.6993,14713.0
2018-07-16 11:00:00,106.23,106.35,106.23,106.34,31206.0,88.6993,88.7995,88.6993,88.7912,31206.0
2018-07-16 11:10:00,106.34,106.38,106.33,106.35,11606.0,88.7912,88.8246,88.7828,88.7995,11606.0
2018-07-16 11:20:00,106.36,106.4,106.33,106.39,15988.0,88.8079,88.8412,88.7828,88.8329,15988.0
2018-07-16 11:30:00,106.38,106.39,106.33,106.34,30163.0,88.8246,88.8329,88.7828,88.7912,30163.0
2018-07-16 11:40:00,106.34,106.38,106.3,106.33,32924.0,88.7912,88.8246,88.7578,88.7828,32924.0
2018-07-16 11:50:00,106.33,106.37,106.32,106.37,5352.0,88.7828,88.8162,88.7745,88.8162,5352.0
2018-07-16 12:00:00,106.38,106.39,106.32,106.33,5406.0,88.8246,88.8329,88.7745,88.7828,5406.0
2018-07-16 12:10:00,106.33,106.36,106.3,106.35,3213.0,88.7828,88.8079,88.7578,88.7995,3213.0
2018-07-16 12:20:00,106.37,106.49,106.37,106.48,16235.0,88.8162,88.9164,88.8162,88.908,16235.0
2018-07-16 12:30:00,106.48,106.49,106.42,106.43,277390.0,88.908,88.9164,88.8579,88.8663,277390.0
2018-07-16 12:40:00,106.45,106.5,106.43,106.5,66270.0,88.883,88.9247,88.8663,88.9247,66270.0
2018-07-16 12:50:00,106.51,106.53,106.5,106.52,3226.0,88.9331,88.9498,88.9247,88.9414,3226.0
2018-07-16 13:00:00,106.53,106.53,106.5,106.51,3725.0,88.9498,88.9498,88.9247,88.9331,3725.0
2018-07-16 13:10:00,106.51,106.52,106.47,106.51,11479.0,88.9331,88.9414,88.8997,88.9331,11479.0
2018-07-16 13:20:00,106.54,106.55,106.47,106.5,6522.0,88.9581,88.9665,88.8997,88.9247,6522.0
2018-07-16 13:30:00,106.49,106.53,106.49,106.52,9205.0,88.9164,88.9498,88.9164,88.9414,9205.0
2018-07-16 13:40:00,106.52,106.53,106.48,106.48,33637.0,88.9414,88.9498,88.908,88.908,33637.0
2018-07-16 13:50:00,106.5,106.52,106.47,106.49,7746.0,88.9247,88.9414,88.8997,88.9164,7746.0
2018-07-16 14:00:00,106.5,106.52,106.45,106.51,19689.0,88.9247,88.9414,88.883,88.9331,19689.0
2018-07-16 14:10:00,106.51,106.52,106.47,106.49,14062.0,88.9331,88.9414,88.8997,88.9164,14062.0
2018-07-16 14:20:00,106.49,106.51,106.47,106.5,26412.0,88.9164,88.9331,88.8997,88.9247,26412.0
2018-07-16 14:30:00,106.48,106.49,106.43,106.43,12665.0,88.908,88.9164,88.8663,88.8663,12665.0
2018-07-16 14:40:00,106.43,106.44,106.35,106.36,11355.0,88.8663,88.8746,88.7995,88.8079,11355.0
2018-07-16 14:50:00,106.37,106.37,106.32,106.35,9105.0,88.8162,88.8162,88.7745,88.7995,9105.0
2018-07-16 15:00:00,106.36,106.44,106.34,106.43,12128.0,88.8079,88.8746,88.7912,88.8663,12128.0
2018-07-16 15:10:00,106.45,106.49,106.44,106.47,17781.0,88.883,88.9164,88.8746,88.8997,17781.0
2018-07-16 15:20:00,106.48,106.49,106.47,106.49,13501.0,88.908,88.9164,88.8997,88.9164,13501.0
2018-07-16 15:30:00,106.49,106.55,106.47,106.54,20319.0,88.9164,88.9665,88.8997,88.9581,20319.0
2018-07-16 15:40:00,106.55,106.55,106.46,106.48,17761.0,88.9665,88.9665,88.8913,88.908,17761.0
2018-07-16 15:50:00,106.48,106.58,106.46,106.52,28212.0,88.908,88.9915,88.8913,88.9414,28212.0
2018-07-17 09:30:00,106.44,106.57,106.34,106.34,56852.0,88.8746,88.9832,88.7912,88.7912,56852.0
2018-07-17 09:40:00,106.33,106.44,106.33,106.4,15203.0,88.7828,88.8746,88.7828,88.8412,15203.0
2018-07-17 09:50:00,106.45,106.47,106.41,106.44,7319.0,88.883,88.8997,88.8496,88.8746,7319.0
2018-07-17 10:00:00,106.49,106.64,106.48,106.5,877308.0,88.9164,89.0416,88.908,88.9247,877308.0
2018-07-17 10:10:00,106.52,106.6,106.51,106.59,48866.0,88.9414,89.0082,88.9331,88.9999,48866.0
2018-07-17 10:20:00,106.6,106.62,106.55,106.62,14420.0,89.0082,89.0249,88.9665,89.0249,14420.0
2018-07-17 10:30:00,106.63,106.69,106.62,106.68,14740.0,89.0333,89.0834,89.0249,89.075,14740.0
2018-07-17 10:40:00,106.67,106.67,106.62,106.65,13011.0,89.0667,89.0667,89.0249,89.05,13011.0
2018-07-17 10:50:00,106.65,106.77,106.61,106.75,32761.0,89.05,89.1502,89.0166,89.1335,32761.0
2018-07-17 11:00:00,106.75,106.76,106.7,106.73,32901.0,89.1335,89.1418,89.0917,89.1168,32901.0
2018-07-17 11:10:00,106.73,106.81,106.73,106.8,11256.0,89.1168,89.1836,89.1168,89.1752,11256.0
2018-07-17 11:20:00,106.77,106.78,106.74,106.78,7395.0,89.1502,89.1585,89.1251,89.1585,7395.0
2018-07-17 11:30:00,106.76,106.78,106.72,106.74,21599.0,89.1418,89.1585,89.1084,89.1251,21599.0
2018-07-17 11:40:00,106.73,106.82,106.7,106.8,11594.0,89.1168,89.1919,89.0917,89.1752,11594.0
2018-07-17 11:50:00,106.79,106.84,106.77,106.84,8670.0,89.1669,89.2086,89.1502,89.2086,8670.0
2018-07-17 12:00:00,106.83,106.84,106.8,106.82,9480.0,89.2003,89.2086,89.1752,89.1919,9480.0
2018-07-17 12:10:00,106.83,106.92,106.8,106.92,13062.0,89.2003,89.2754,89.1752,89.2754,13062.0
2018-07-17 12:20:00,106.91,106.96,106.9,106.94,15631.0,89.2671,89.3088,89.2587,89.2921,15631.0
2018-07-17 12:30:00,106.94,106.94,106.84,106.85,4550.0,89.2921,89.2921,89.2086,89.217,4550.0
2018-07-17 12:40:00,106.86,106.89,106.86,106.87,3972.0,89.2253,89.2504,89.2253,89.2337,3972.0
2018-07-17 12:50:00,106.89,106.95,106.89,106.95,16080.0,89.2504,89.3005,89.2504,89.3005,16080.0
2018-07-17 13:00:00,106.95,106.98,106.93,106.94,8850.0,89.3005,89.3255,89.2838,89.2921,8850.0
2018-07-17 13:10:00,106.94,107.0,106.94,106.95,15991.0,89.2921,89.3422,89.2921,89.3005,15991.0
2018-07-17 13:20:00,106.94,106.94,106.86,106.89,5981.0,89.2921,89.2921,89.2253,89.2504,5981.0
2018-07-17 13:30:00,106.9,106.95,106.9,106.92,10524.0,89.2587,89.3005,89.2587,89.2754,10524.0
2018-07-17 13:40:00,106.91,106.99,106.9,106.98,35210.0,89.2671,89.3339,89.2587,89.3255,35210.0
2018-07-17 13:50:00,106.97,106.99,106.93,106.93,20843.0,89.3172,89.3339,89.2838,89.2838,20843.0
2018-07-17 14:00:00,106.93,106.93,106.85,106.87,9305.0,89.2838,89.2838,89.217,89.2337,9305.0
2018-07-17 14:10:00,106.87,106.89,106.84,106.89,17641.0,89.2337,89.2504,89.2086,89.2504,17641.0
2018-07-17 14:20:00,106.88,106.95,106.88,106.94,32423.0,89.242,89.3005,89.242,89.2921,32423.0
2018-07-17 14:30:00,106.92,106.94,106.88,106.89,7444.0,89.2754,89.2921,89.242,89.2504,7444.0
2018-07-17 14:40:00,106.91,106.94,106.89,106.93,19628.0,89.2671,89.2921,89.2504,89.2838,19628.0
2018-07-17 14:50:00,106.93,106.94,106.86,106.87,37493.0,89.2838,89.2921,89.2253,89.2337,37493.0
2018-07-17 15:00:00,106.85,106.93,106.84,106.91,28827.0,89.217,89.2838,89.2086,89.2671,28827.0
2018-07-17 15:10:00,106.92,106.96,106.91,106.96,7251.0,89.2754,89.3088,89.2671,89.3088,7251.0
2018-07-17 15:20:00,106.97,107.03,106.97,106.99,23158.0,89.3172,89.3673,89.3172,89.3339,23158.0
2018-07-17 15:30:00,106.99,106.99,106.95,106.97,315049.0,89.3339,89.3339,89.3005,89.3172,315049.0
2018-07-17 15:40:00,106.95,107.02,106.92,106.94,35066.0,89.3005,89.3589,89.2754,89.2921,35066.0
2018-07-17 15:50:00,106.93,106.93,106.81,106.84,48962.0,89.2838,89.2838,89.1836,89.2086,48962.0
2018-07-18 09:30:00,106.85,106.94,106.82,106.9,51157.0,89.217,89.2921,89.1919,89.2587,51157.0
2018-07-18 09:40:00,106.91,106.94,106.83,106.92,45017.0,89.2671,89.2921,89.2003,89.2754,45017.0
2018-07-18 09:50:00,106.91,106.96,106.89,106.93,42073.0,89.2671,89.3088,89.2504,89.2838,42073.0
2018-07-18 10:00:00,106.92,106.95,106.86,106.9,3248382.0,89.2754,89.3005,89.2253,89.2587,3248382.0
2018-07-18 10:10:00,106.9,106.94,106.89,106.92,12909.0,89.2587,89.2921,89.2504,89.2754,12909.0
2018-07-18 10:20:00,106.94,107.02,106.93,107.02,16234.0,89.2921,89.3589,89.2838,89.3589,16234.0
2018-07-18 10:30:00,107.01,107.01,106.91,106.98,13559.0,89.3506,89.3506,89.2671,89.3255,13559.0
2018-07-18 10:40:00,106.98,107.01,106.95,106.95,21433.0,89.3255,89.3506,89.3005,89.3005,21433.0
2018-07-18 10:50:00,106.95,107.01,106.94,107.01,9016.0,89.3005,89.3506,89.2921,89.3506,9016.0
2018-07-18 11:00:00,107.01,107.09,106.99,107.09,16599.0,89.3506,89.4174,89.3339,89.4174,16599.0
2018-07-18 11:10:00,107.11,107.12,107.04,107.06,15889.0,89.4341,89.4424,89.3756,89.3923,15889.0
2018-07-18 11:20:00,107.05,107.11,107.03,107.11,12833.0,89.384,89.4341,89.3673,89.4341,12833.0
2018-07-18 11:30:00,107.09,107.18,107.09,107.13,9364.0,89.4174,89.4925,89.4174,89.4508,9364.0
2018-07-18 11:40:00,107.14,107.2,107.14,107.19,34621.0,89.4591,89.5092,89.4591,89.5009,34621.0
2018-07-18 11:50:00,107.18,107.28,107.18,107.26,27680.0,89.4925,89.576,89.4925,89.5593,27680.0
2018-07-18 12:00:00,107.26,107.31,107.24,107.31,14262.0,89.5593,89.6011,89.5426,89.6011,14262.0
2018-07-18 12:10:00,107.31,107.33,107.26,107.28,7644.0,89.6011,89.6178,89.5593,89.576,7644.0
2018-07-18 12:20:00,107.29,107.31,107.28,107.29,22869.0,89.5844,89.6011,89.576,89.5844,22869.0
2018-07-18 12:30:00,107.27,107.27,107.22,107.24,9516.0,89.5677,89.5677,89.5259,89.5426,9516.0
2018-07-18 12:40:00,107.23,107.27,107.22,107.25,9244.0,89.5343,89.5677,89.5259,89.551,9244.0
2018-07-18 12:50:00,107.25,107.25,107.2,107.21,21717.0,89.551,89.551,89.5092,89.5176,21717.0
2018-07-18 13:00:00,107.2,107.2,107.15,107.16,12688.0,89.5092,89.5092,89.4675,89.4758,12688.0
2018-07-18 13:10:00,107.16,107.16,107.13,107.14,16843.0,89.4758,89.4758,89.4508,89.4591,16843.0
2018-07-18 13:20:00,107.13,107.15,107.12,107.14,12748.0,89.4508,89.4675,89.4424,89.4591,12748.0
2018-07-18 13:30:00,107.14,107.16,107.11,107.12,42666.0,89.4591,89.4758,89.4341,89.4424,42666.0
2018-07-18 13:40:00,107.11,107.12,107.08,107.09,8832.0,89.4341,89.4424,89.409,89.4174,8832.0
2018-07-18 13:50:00,107.08,107.1,107.03,107.09,19322.0,89.409,89.4257,89.3673,89.4174,19322.0
2018-07-18 14:00:00,107.09,107.12,107.08,107.08,19613.0,89.4174,89.4424,89.409,89.409,19613.0
2018-07-18 14:10:00,107.08,107.11,107.05,107.1,14289.0,89.409,89.4341,89.384,89.4257,14289.0
2018-07-18 14:20:00,107.11,107.16,107.1,107.15,18626.0,89.4341,89.4758,89.4257,89.4675,18626.0
2018-07-18 14:30:00,107.15,107.16,107.11,107.15,29535.0,89.4675,89.4758,89.4341,89.4675,29535.0
2018-07-18 14:40:00,107.14,107.23,107.13,107.22,39488.0,89.4591,89.5343,89.4508,89.5259,39488.0
2018-07-18 14:50:00,107.21,107.22,107.16,107.19,32929.0,89.5176,89.5259,89.4758,89.5009,32929.0
2018-07-18 15:00:00,107.19,107.2,107.17,107.2,15059.0,89.5009,89.5092,89.4842,89.5092,15059.0
2018-07-18 15:10:00,107.19,107.21,107.16,107.21,19808.0,89.5009,89.5176,89.4758,89.5176,19808.0
2018-07-18 15:20:00,107.21,107.24,107.19,107.2,32232.0,89.5176,89.5426,89.5009,89.5092,32232.0
2018-07-18 15:30:00,107.21,107.24,107.2,107.2,19500.0,89.5176,89.5426,89.5092,89.5092,19500.0
2018-07-18 15:40:00,107.2,107.28,107.19,107.27,271681.0,89.5092,89.576,89.5009,89.5677,271681.0
2018-07-18 15:50:00,107.26,107.3,107.25,107.26,312194.0,89.5593,89.5927,89.551,89.5593,312194.0
2018-07-19 09:30:00,107.02,107.05,106.95,106.95,93528.0,89.3589,89.384,89.3005,89.3005,93528.0
2018-07-19 09:40:00,106.95,106.97,106.77,106.77,81061.0,89.3005,89.3172,89.1502,89.1502,81061.0
2018-07-19 09:50:00,106.73,106.74,106.51,106.62,66317.0,89.1168,89.1251,88.9331,89.0249,66317.0
2018-07-19 10:00:00,106.63,106.71,106.61,106.66,75871.0,89.0333,89.1001,89.0166,89.0583,75871.0
2018-07-19 10:10:00,106.66,106.81,106.66,106.78,39520.0,89.0583,89.1836,89.0583,89.1585,39520.0
2018-07-19 10:20:00,106.79,106.79,106.66,106.68,30589.0,89.1669,89.1669,89.0583,89.075,30589.0
2018-07-19 10:30:00,106.68,106.73,106.6,106.73,20471.0,89.075,89.1168,89.0082,89.1168,20471.0
2018-07-19 10:40:00,106.76,106.8,106.68,106.74,19775.0,89.1418,89.1752,89.075,89.1251,19775.0
2018-07-19 10:50:00,106.74,106.8,106.71,106.75,19924.0,89.1251,89.1752,89.1001,89.1335,19924.0
2018-07-19 11:00:00,106.75,106.88,106.74,106.86,37114.0,89.1335,89.242,89.1251,89.2253,37114.0
2018-07-19 11:10:00,106.86,106.91,106.81,106.88,169456.0,89.2253,89.2671,89.1836,89.242,169456.0
2018-07-19 11:20:00,106.89,106.89,106.82,106.82,23919.0,89.2504,89.2504,89.1919,89.1919,23919.0
2018-07-19 11:30:00,106.82,106.9,106.81,106.9,15172.0,89.1919,89.2587,89.1836,89.2587,15172.0
2018-07-19 11:40:00,106.88,106.94,106.87,106.89,18285.0,89.242,89.2921,89.2337,89.2504,18285.0
2018-07-19 11:50:00,106.89,106.91,106.87,106.9,55872.0,89.2504,89.2671,89.2337,89.2587,55872.0
2018-07-19 12:00:00,106.93,106.93,106.86,106.89,16235.0,89.2838,89.2838,89.2253,89.2504,16235.0
2018-07-19 12:10:00,106.89,106.9,106.85,106.85,24912.0,89.2504,89.2587,89.217,89.217,24912.0
2018-07-19 12:20:00,106.84,106.85,106.78,106.82,42601.0,89.2086,89.217,89.1585,89.1919,42601.0
2018-07-19 12:30:00,106.82,106.84,106.81,106.82,11705.0,89.1919,89.2086,89.1836,89.1919,11705.0
2018-07-19 12:40:00,106.81,106.81,106.74,106.76,7777.0,89.1836,89.1836,89.1251,89.1418,7777.0
2018-07-19 12:50:00,106.75,106.79,106.74,106.76,8799.0,89.1335,89.1669,89.1251,89.1418,8799.0
2018-07-19 13:00:00,106.77,106.92,106.68,106.77,49019.0,89.1502,89.2754,89.075,89.1502,49019.0
2018-07-19 13:10:00,106.75,106.79,106.68,106.79,11299.0,89.1335,89.1669,89.075,89.1669,11299.0
2018-07-19 13:20:00,106.78,106.87,106.78,106.82,35075.0,89.1585,89.2337,89.1585,89.1919,35075.0
2018-07-19 13:30:00,106.82,106.91,106.79,106.89,14244.0,89.1919,89.2671,89.1669,89.2504,14244.0
2018-07-19 13:40:00,106.89,106.91,106.87,106.88,10499.0,89.2504,89.2671,89.2337,89.242,10499.0
2018-07-19 13:50:00,106.87,106.94,106.82,106.94,5947.0,89.2337,89.2921,89.1919,89.2921,5947.0
2018-07-19 14:00:00,106.95,106.99,106.93,106.97,19310.0,89.3005,89.3339,89.2838,89.3172,19310.0
2018-07-19 14:10:00,106.98,106.98,106.91,106.96,8570.0,89.3255,89.3255,89.2671,89.3088,8570.0
2018-07-19 14:20:00,106.97,107.0,106.94,107.0,27224.0,89.3172,89.3422,89.2921,89.3422,27224.0
2018-07-19 14:30:00,106.99,107.0,106.92,106.94,28969.0,89.3339,89.3422,89.2754,89.2921,28969.0
2018-07-19 14:40:00,106.93,106.96,106.88,106.88,34551.0,89.2838,89.3088,89.242,89.242,34551.0
2018-07-19 14:50:00,106.87,106.87,106.8,106.83,23465.0,89.2337,89.2337,89.1752,89.2003,23465.0
2018-07-19 15:00:00,106.82,106.89,106.81,106.87,14550.0,89.1919,89.2504,89.1836,89.2337,14550.0
2018-07-19 15:10:00,106.86,106.86,106.72,106.75,21585.0,89.2253,89.2253,89.1084,89.1335,21585.0
2018-07-19 15:20:00,106.75,106.79,106.73,106.78,16597.0,89.1335,89.1669,89.1168,89.1585,16597.0
2018-07-19 15:30:00,106.77,106.82,106.74,106.8,27887.0,89.1502,89.1919,89.1251,89.1752,27887.0
2018-07-19 15:40:00,106.8,106.8,106.72,106.72,17562.0,89.1752,89.1752,89.1084,89.1084,17562.0
2018-07-19 15:50:00,106.73,106.74,106.67,106.73,38801.0,89.1168,89.1251,89.0667,89.1168,38801.0
2018-07-20 09:30:00,106.76,106.76,106.54,106.59,35321.0,89.1418,89.1418,88.9581,88.9999,35321.0
2018-07-20 09:40:00,106.64,106.67,106.59,106.59,82486.0,89.0416,89.0667,88.9999,88.9999,82486.0
2018-07-20 09:50:00,106.59,106.7,106.55,106.7,10426.0,88.9999,89.0917,88.9665,89.0917,10426.0
2018-07-20 10:00:00,106.69,106.7,106.63,106.66,19673.0,89.0834,89.0917,89.0333,89.0583,19673.0
2018-07-20 10:10:00,106.67,106.68,106.59,106.59,6998.0,89.0667,89.075,88.9999,88.9999,6998.0
2018-07-20 10:20:00,106.59,106.69,106.58,106.69,23402.0,88.9999,89.0834,88.9915,89.0834,23402.0
2018-07-20 10:30:00,106.71,106.77,106.67,106.72,45985.0,89.1001,89.1502,89.0667,89.1084,45985.0
2018-07-20 10:40:00,106.72,106.74,106.68,106.68,13046.0,89.1084,89.1251,89.075,89.075,13046.0
2018-07-20 10:50:00,106.67,106.67,106.62,106.66,5385.0,89.0667,89.0667,89.0249,89.0583,5385.0
2018-07-20 11:00:00,106.67,106.68,106.62,106.63,9838.0,89.0667,89.075,89.0249,89.0333,9838.0
2018-07-20 11:10:00,106.67,106.8,106.66,106.79,21038.0,89.0667,89.1752,89.0583,89.1669,21038.0
2018-07-20 11:20:00,106.78,106.81,106.76,106.8,5860.0,89.1585,89.1836,89.1418,89.1752,5860.0
2018-07-20 11:30:00,106.82,106.84,106.77,106.81,17101.0,89.1919,89.2086,89.1502,89.1836,17101.0
2018-07-20 11:40:00,106.8,106.85,106.79,106.82,7506.0,89.1752,89.217,89.1669,89.1919,7506.0
2018-07-20 11:50:00,106.81,106.82,106.76,106.77,6369.0,89.1836,89.1919,89.1418,89.1502,6369.0
2018-07-20 12:00:00,106.76,106.8,106.74,106.75,18901.0,89.1418,89.1752,89.1251,89.1335,18901.0
2018-07-20 12:10:00,106.76,106.76,106.72,106.74,5173.0,89.1418,89.1418,89.1084,89.1251,5173.0
2018-07-20 12:20:00,106.76,106.79,106.74,106.77,6073.0,89.1418,89.1669,89.1251,89.1502,6073.0
2018-07-20 12:30:00,106.77,106.79,106.74,106.79,5066.0,89.1502,89.1669,89.1251,89.1669,5066.0
2018-07-20 12:40:00,106.79,106.81,106.78,106.8,7902.0,89.1669,89.1836,89.1585,89.1752,7902.0
2018-07-20 12:50:00,106.82,106.82,106.77,106.78,18551.0,89.1919,89.1919,89.1502,89.1585,18551.0
2018-07-20 13:00:00,106.78,106.8,106.77,106.77,7558.0,89.1585,89.1752,89.1502,89.1502,7558.0
2018-07-20 13:10:00,106.78,106.79,106.75,106.75,9449.0,89.1585,89.1669,89.1335,89.1335,9449.0
2018-07-20 13:20:00,106.75,106.77,106.66,106.67,11861.0,89.1335,89.1502,89.0583,89.0667,11861.0
2018-07-20 13:30:00,106.66,106.71,106.63,106.71,46286.0,89.0583,89.1001,89.0333,89.1001,46286.0
2018-07-20 13:40:00,106.71,106.72,106.69,106.71,6682.0,89.1001,89.1084,89.0834,89.1001,6682.0
2018-07-20 13:50:00,106.73,106.79,106.72,106.77,28397.0,89.1168,89.1669,89.1084,89.1502,28397.0
2018-07-20 14:00:00,106.77,106.8,106.74,106.75,10609.0,89.1502,89.1752,89.1251,89.1335,10609.0
2018-07-20 14:10:00,106.75,106.75,106.69,106.71,19458.0,89.1335,89.1335,89.0834,89.1001,19458.0
2018-07-20 14:20:00,106.7,106.72,106.65,106.67,23503.0,89.0917,89.1084,89.05,89.0667,23503.0
2018-07-20 14:30:00,106.67,106.69,106.55,106.58,9975.0,89.0667,89.0834,88.9665,88.9915,9975.0
2018-07-20 14:40:00,106.58,106.72,106.58,106.71,13121.0,88.9915,89.1084,88.9915,89.1001,13121.0
2018-07-20 14:50:00,106.71,106.73,106.69,106.71,10346.0,89.1001,89.1168,89.0834,89.1001,10346.0
2018-07-20 15:00:00,106.7,106.72,106.68,106.69,20235.0,89.0917,89.1084,89.075,89.0834,20235.0
2018-07-20 15:10:00,106.68,106.69,106.61,106.65,18218.0,89.075,89.0834,89.0166,89.05,18218.0
2018-07-20 15:20:00,106.67,106.67,106.6,106.61,20609.0,89.0667,89.0667,89.0082,89.0166,20609.0
2018-07-20 15:30:00,106.61,106.69,106.61,106.67,12741.0,89.0166,89.0834,89.0166,89.0667,12741.0
2018-07-20 15:40:00,106.66,106.74,106.65,106.68,18094.0,89.0583,89.1251,89.05,89.075,18094.0
2018-07-20 15:50:00,106.66,106.68,106.6,106.64,34936.0,89.0583,89.075,89.0082,89.0416,34936.0
2018-07-23 09:30:00,106.61,106.79,106.6,106.77,39201.0,89.0166,89.1669,89.0082,89.1502,39201.0
2018-07-23 09:40:00,106.79,106.9,106.75,106.87,8790.0,89.1669,89.2587,89.1335,89.2337,8790.0
2018-07-23 09:50:00,106.83,106.88,106.76,106.83,3251566.0,89.2003,89.242,89.1418,89.2003,3251566.0
2018-07-23 10:00:00,106.82,106.91,106.79,106.81,36101.0,89.1919,89.2671,89.1669,89.1836,36101.0
2018-07-23 10:10:00,106.79,106.81,106.72,106.72,18628.0,89.1669,89.1836,89.1084,89.1084,18628.0
2018-07-23 10:20:00,106.71,106.72,106.64,106.64,20118.0,89.1001,89.1084,89.0416,89.0416,20118.0
2018-07-23 10:30:00,106.65,106.72,106.6,106.72,9647.0,89.05,89.1084,89.0082,89.1084,9647.0
2018-07-23 10:40:00,106.72,106.77,106.71,106.76,29768.0,89.1084,89.1502,89.1001,89.1418,29768.0
2018-07-23 10:50:00,106.77,106.8,106.77,106.78,13250.0,89.1502,89.1752,89.1502,89.1585,13250.0
2018-07-23 11:00:00,106.76,106.8,106.69,106.72,41398.0,89.1418,89.1752,89.0834,89.1084,41398.0
2018-07-23 11:10:00,106.72,106.87,106.71,106.84,9244.0,89.1084,89.2337,89.1001,89.2086,9244.0
2018-07-23 11:20:00,106.84,106.89,106.83,106.88,38510.0,89.2086,89.2504,89.2003,89.242,38510.0
2018-07-23 11:30:00,106.87,106.92,106.87,106.89,12692.0,89.2337,89.2754,89.2337,89.2504,12692.0
2018-07-23 11:40:00,106.9,106.92,106.88,106.91,6176.0,89.2587,89.2754,89.242,89.2671,6176.0
2018-07-23 11:50:00,106.91,106.93,106.87,106.93,40577.0,89.2671,89.2838,89.2337,89.2838,40577.0
2018-07-23 12:00:00,106.93,106.94,106.89,106.89,10434.0,89.2838,89.2921,89.2504,89.2504,10434.0
2018-07-23 12:10:00,106.89,106.91,106.88,106.91,7099.0,89.2504,89.2671,89.242,89.2671,7099.0
2018-07-23 12:20:00,106.92,107.0,106.9,107.0,13495.0,89.2754,89.3422,89.2587,89.3422,13495.0
2018-07-23 12:30:00,107.01,107.04,106.98,107.02,8184.0,89.3506,89.3756,89.3255,89.3589,8184.0
2018-07-23 12:40:00,107.03,107.06,107.01,107.01,8603.0,89.3673,89.3923,89.3506,89.3506,8603.0
2018-07-23 12:50:00,107.03,107.03,107.01,107.02,8447.0,89.3673,89.3673,89.3506,89.3589,8447.0
2018-07-23 13:00:00,107.02,107.05,107.0,107.02,3772.0,89.3589,89.384,89.3422,89.3589,3772.0
2018-07-23 13:10:00,107.01,107.01,106.97,106.98,18075.0,89.3506,89.3506,89.3172,89.3255,18075.0
2018-07-23 13:20:00,106.97,106.98,106.93,106.96,7840.0,89.3172,89.3255,89.2838,89.3088,7840.0
2018-07-23 13:30:00,106.97,107.02,106.97,106.99,36483.0,89.3172,89.3589,89.3172,89.3339,36483.0
2018-07-23 13:40:00,107.0,107.02,106.98,106.98,6529.0,89.3422,89.3589,89.3255,89.3255,6529.0
2018-07-23 13:50:00,107.0,107.04,106.99,107.0,20689.0,89.3422,89.3756,89.3339,89.3422,20689.0
2018-07-23 14:00:00,107.0,107.03,106.98,106.99,16579.0,89.3422,89.3673,89.3255,89.3339,16579.0
2018-07-23 14:10:00,106.99,107.06,106.99,107.03,99610.0,89.3339,89.3923,89.3339,89.3673,99610.0
2018-07-23 14:20:00,107.02,107.05,107.01,107.05,8811.0,89.3589,89.384,89.3506,89.384,8811.0
2018-07-23 14:30:00,107.04,107.05,107.0,107.03,34449.0,89.3756,89.384,89.3422,89.3673,34449.0
2018-07-23 14:40:00,107.03,107.08,107.01,107.06,12074.0,89.3673,89.409,89.3506,89.3923,12074.0
2018-07-23 14:50:00,107.06,107.07,107.02,107.04,18810.0,89.3923,89.4007,89.3589,89.3756,18810.0
2018-07-23 15:00:00,107.03,107.04,107.0,107.03,10234.0,89.3673,89.3756,89.3422,89.3673,10234.0
2018-07-23 15:10:00,107.03,107.06,107.02,107.03,21092.0,89.3673,89.3923,89.3589,89.3673,21092.0
2018-07-23 15:20:00,107.02,107.04,106.98,107.0,38718.0,89.3589,89.3756,89.3255,89.3422,38718.0
2018-07-23 15:30:00,107.0,107.02,106.99,107.0,21648.0,89.3422,89.3589,89.3339,89.3422,21648.0
2018-07-23 15:40:00,107.0,107.04,106.98,107.03,14717.0,89.3422,89.3756,89.3255,89.3673,14717.0
2018-07-23 15:50:00,107.03,107.05,106.94,106.97,29696.0,89.3673,89.384,89.2921,89.3172,29696.0
2018-07-24 09:30:00,107.27,107.5,107.25,107.5,66766.0,89.5677,89.7597,89.551,89.7597,66766.0
2018-07-24 09:40:00,107.5,107.56,107.47,107.51,42351.0,89.7597,89.8098,89.7347,89.7681,42351.0
2018-07-24 09:50:00,107.5,107.51,107.45,107.48,51008.0,89.7597,89.7681,89.718,89.743,51008.0
2018-07-24 10:00:00,107.5,107.57,107.46,107.51,18758.0,89.7597,89.8182,89.7263,89.7681,18758.0
2018-07-24 10:10:00,107.49,107.62,107.45,107.61,93019.0,89.7514,89.8599,89.718,89.8516,93019.0
2018-07-24 10:20:00,107.61,107.66,107.57,107.64,29979.0,89.8516,89.8933,89.8182,89.8766,29979.0
2018-07-24 10:30:00,107.63,107.67,107.62,107.65,18521.0,89.8683,89.9017,89.8599,89.885,18521.0
2018-07-24 10:40:00,107.65,107.69,107.63,107.66,7658.0,89.885,89.9184,89.8683,89.8933,7658.0
2018-07-24 10:50:00,107.66,107.67,107.6,107.63,11123.0,89.8933,89.9017,89.8432,89.8683,11123.0
2018-07-24 11:00:00,107.65,107.66,107.37,107.42,29736.0,89.885,89.8933,89.6512,89.6929,29736.0
2018-07-24 11:10:00,107.42,107.49,107.39,107.47,9009.0,89.6929,89.7514,89.6679,89.7347,9009.0
2018-07-24 11:20:00,107.47,107.55,107.42,107.55,15707.0,89.7347,89.8015,89.6929,89.8015,15707.0
2018-07-24 11:30:00,107.55,107.56,107.47,107.52,19534.0,89.8015,89.8098,89.7347,89.7764,19534.0
2018-07-24 11:40:00,107.52,107.53,107.45,107.51,14973.0,89.7764,89.7848,89.718,89.7681,14973.0
2018-07-24 11:50:00,107.47,107.56,107.44,107.56,23604.0,89.7347,89.8098,89.7096,89.8098,23604.0
2018-07-24 12:00:00,107.55,107.62,107.53,107.61,8706.0,89.8015,89.8599,89.7848,89.8516,8706.0
2018-07-24 12:10:00,107.61,107.66,107.61,107.63,14730.0,89.8516,89.8933,89.8516,89.8683,14730.0
2018-07-24 12:20:00,107.64,107.68,107.62,107.67,13601.0,89.8766,89.91,89.8599,89.9017,13601.0
2018-07-24 12:30:00,107.65,107.68,107.64,107.64,4658.0,89.885,89.91,89.8766,89.8766,4658.0
2018-07-24 12:40:00,107.66,107.67,107.61,107.64,14067.0,89.8933,89.9017,89.8516,89.8766,14067.0
2018-07-24 12:50:00,107.62,107.62,107.57,107.6,11779.0,89.8599,89.8599,89.8182,89.8432,11779.0
2018-07-24 13:00:00,107.58,107.66,107.58,107.63,19651.0,89.8265,89.8933,89.8265,89.8683,19651.0
2018-07-24 13:10:00,107.62,107.64,107.49,107.49,14037.0,89.8599,89.8766,89.7514,89.7514,14037.0
2018-07-24 13:20:00,107.5,107.52,107.44,107.45,41867.0,89.7597,89.7764,89.7096,89.718,41867.0
2018-07-24 13:30:00,107.47,107.47,107.32,107.34,12130.0,89.7347,89.7347,89.6094,89.6261,12130.0
2018-07-24 13:40:00,107.35,107.44,107.3,107.44,12224.0,89.6345,89.7096,89.5927,89.7096,12224.0
2018-07-24 13:50:00,107.42,107.44,107.35,107.38,11829.0,89.6929,89.7096,89.6345,89.6595,11829.0
2018-07-24 14:00:00,107.35,107.37,107.2,107.21,21768.0,89.6345,89.6512,89.5092,89.5176,21768.0
2018-07-24 14:10:00,107.23,107.27,107.2,107.26,26160.0,89.5343,89.5677,89.5092,89.5593,26160.0
2018-07-24 14:20:00,107.25,107.29,107.23,107.25,12781.0,89.551,89.5844,89.5343,89.551,12781.0
2018-07-24 14:30:00,107.2,107.31,107.2,107.21,17040.0,89.5092,89.6011,89.5092,89.5176,17040.0
2018-07-24 14:40:00,107.21,107.36,107.21,107.31,18220.0,89.5176,89.6428,89.5176,89.6011,18220.0
2018-07-24 14:50:00,107.31,107.31,107.24,107.31,9811.0,89.6011,89.6011,89.5426,89.6011,9811.0
2018-07-24 15:00:00,107.3,107.34,107.28,107.32,8672.0,89.5927,89.6261,89.576,89.6094,8672.0
2018-07-24 15:10:00,107.34,107.39,107.29,107.37,7358.0,89.6261,89.6679,89.5844,89.6512,7358.0
2018-07-24 15:20:00,107.37,107.37,107.31,107.35,16395.0,89.6512,89.6512,89.6011,89.6345,16395.0
2018-07-24 15:30:00,107.33,107.43,107.33,107.41,21333.0,89.6178,89.7013,89.6178,89.6846,21333.0
2018-07-24 15:40:00,107.43,107.43,107.3,107.37,16202.0,89.7013,89.7013,89.5927,89.6512,16202.0
2018-07-24 15:50:00,107.39,107.53,107.39,107.48,30034.0,89.6679,89.7848,89.6679,89.743,30034.0
2018-07-25 09:30:00,107.45,107.62,107.31,107.37,41361.0,89.718,89.8599,89.6011,89.6512,41361.0
2018-07-25 09:40:00,107.39,107.53,107.37,107.48,12803.0,89.6679,89.7848,89.6512,89.743,12803.0
2018-07-25 09:50:00,107.5,107.51,107.44,107.45,45159.0,89.7597,89.7681,89.7096,89.718,45159.0
2018-07-25 10:00:00,107.45,107.46,107.31,107.31,17943.0,89.718,89.7263,89.6011,89.6011,17943.0
2018-07-25 10:10:00,107.31,107.33,107.29,107.3,1016302.0,89.6011,89.6178,89.5844,89.5927,1016302.0
2018-07-25 10:20:00,107.32,107.36,107.28,107.36,34769.0,89.6094,89.6428,89.576,89.6428,34769.0
2018-07-25 10:30:00,107.34,107.47,107.33,107.44,10897.0,89.6261,89.7347,89.6178,89.7096,10897.0
2018-07-25 10:40:00,107.47,107.47,107.3,107.38,30649.0,89.7347,89.7347,89.5927,89.6595,30649.0
2018-07-25 10:50:00,107.36,107.39,107.3,107.33,4950.0,89.6428,89.6679,89.5927,89.6178,4950.0
2018-07-25 11:00:00,107.34,107.36,107.26,107.28,18937.0,89.6261,89.6428,89.5593,89.576,18937.0
2018-07-25 11:10:00,107.28,107.34,107.24,107.33,29087.0,89.576,89.6261,89.5426,89.6178,29087.0
2018-07-25 11:20:00,107.35,107.45,107.35,107.42,14830.0,89.6345,89.718,89.6345,89.6929,14830.0
2018-07-25 11:30:00,107.42,107.45,107.39,107.39,7782.0,89.6929,89.718,89.6679,89.6679,7782.0
2018-07-25 11:40:00,107.38,107.49,107.38,107.45,17698.0,89.6595,89.7514,89.6595,89.718,17698.0
2018-07-25 11:50:00,107.46,107.5,107.41,107.49,21304.0,89.7263,89.7597,89.6846,89.7514,21304.0
2018-07-25 12:00:00,107.52,107.52,107.43,107.43,9517.0,89.7764,89.7764,89.7013,89.7013,9517.0
2018-07-25 12:10:00,107.43,107.49,107.43,107.47,15306.0,89.7013,89.7514,89.7013,89.7347,15306.0
2018-07-25 12:20:00,107.47,107.5,107.45,107.47,9675.0,89.7347,89.7597,89.718,89.7347,9675.0
2018-07-25 12:30:00,107.46,107.46,107.41,107.43,5579.0,89.7263,89.7263,89.6846,89.7013,5579.0
2018-07-25 12:40:00,107.43,107.52,107.43,107.52,16272.0,89.7013,89.7764,89.7013,89.7764,16272.0
2018-07-25 12:50:00,107.51,107.56,107.51,107.56,8637.0,89.7681,89.8098,89.7681,89.8098,8637.0
2018-07-25 13:00:00,107.57,107.57,107.49,107.52,3937.0,89.8182,89.8182,89.7514,89.7764,3937.0
2018-07-25 13:10:00,107.51,107.52,107.45,107.45,7055.0,89.7681,89.7764,89.718,89.718,7055.0
2018-07-25 13:20:00,107.44,107.47,107.43,107.44,10111.0,89.7096,89.7347,89.7013,89.7096,10111.0
2018-07-25 13:30:00,107.41,107.48,107.41,107.48,24042.0,89.6846,89.743,89.6846,89.743,24042.0
2018-07-25 13:40:00,107.5,107.58,107.5,107.58,42034.0,89.7597,89.8265,89.7597,89.8265,42034.0
2018-07-25 13:50:00,107.58,107.62,107.57,107.59,17407.0,89.8265,89.8599,89.8182,89.8349,17407.0
2018-07-25 14:00:00,107.59,107.71,107.56,107.71,10670.0,89.8349,89.9351,89.8098,89.9351,10670.0
2018-07-25 14:10:00,107.72,107.72,107.66,107.67,10231.0,89.9434,89.9434,89.8933,89.9017,10231.0
2018-07-25 14:20:00,107.65,107.65,107.6,107.61,27840.0,89.885,89.885,89.8432,89.8516,27840.0
2018-07-25 14:30:00,107.63,107.74,107.62,107.71,22648.0,89.8683,89.9601,89.8599,89.9351,22648.0
2018-07-25 14:40:00,107.7,107.77,107.66,107.77,24731.0,89.9267,89.9852,89.8933,89.9852,24731.0
2018-07-25 14:50:00,107.76,107.76,107.7,107.71,19982.0,89.9768,89.9768,89.9267,89.9351,19982.0
2018-07-25 15:00:00,107.71,107.74,107.69,107.72,11237.0,89.9351,89.9601,89.9184,89.9434,11237.0
2018-07-25 15:10:00,107.71,107.73,107.64,107.65,7331.0,89.9351,89.9518,89.8766,89.885,7331.0
2018-07-25 15:20:00,107.66,107.7,107.65,107.68,10406.0,89.8933,89.9267,89.885,89.91,10406.0
2018-07-25 15:30:00,107.7,107.94,107.63,107.93,44833.0,89.9267,90.1271,89.8683,90.1188,44833.0
2018-07-25 15:40:00,107.93,108.19,107.92,108.19,42544.0,90.1188,90.3359,90.1104,90.3359,42544.0
2018-07-25 15:50:00,108.23,108.31,108.13,108.23,39679.0,90.3693,90.4361,90.2858,90.3693,39679.0
2018-07-26 09:30:00,108.44,108.67,108.44,108.65,90783.0,90.5446,90.7366,90.5446,90.7199,90783.0
2018-07-26 09:40:00,108.67,108.79,108.62,108.73,123803.0,90.7366,90.8368,90.6949,90.7867,123803.0
2018-07-26 09:50:00,108.74,108.83,108.71,108.83,35940.0,90.7951,90.8702,90.77,90.8702,35940.0
2018-07-26 10:00:00,108.84,108.84,108.72,108.77,53007.0,90.8786,90.8786,90.7784,90.8201,53007.0
2018-07-26 10:10:00,108.79,108.83,108.74,108.81,29481.0,90.8368,90.8702,90.7951,90.8535,29481.0
2018-07-26 10:20:00,108.81,108.81,108.69,108.7,8498.0,90.8535,90.8535,90.7533,90.7617,8498.0
2018-07-26 10:30:00,108.69,108.88,108.68,108.88,21594.0,90.7533,90.912,90.745,90.912,21594.0
2018-07-26 10:40:00,108.88,108.89,108.79,108.79,47805.0,90.912,90.9203,90.8368,90.8368,47805.0
2018-07-26 10:50:00,108.8,108.87,108.79,108.87,11349.0,90.8452,90.9036,90.8368,90.9036,11349.0
2018-07-26 11:00:00,108.87,108.92,108.86,108.89,30074.0,90.9036,90.9454,90.8953,90.9203,30074.0
2018-07-26 11:10:00,108.89,108.89,108.82,108.85,7072.0,90.9203,90.9203,90.8619,90.8869,7072.0
2018-07-26 11:20:00,108.85,108.88,108.75,108.77,8552.0,90.8869,90.912,90.8034,90.8201,8552.0
2018-07-26 11:30:00,108.79,108.79,108.72,108.78,8503.0,90.8368,90.8368,90.7784,90.8285,8503.0
2018-07-26 11:40:00,108.79,108.81,108.73,108.76,21490.0,90.8368,90.8535,90.7867,90.8118,21490.0
2018-07-26 11:50:00,108.78,108.81,108.75,108.8,23846.0,90.8285,90.8535,90.8034,90.8452,23846.0
2018-07-26 12:00:00,108.82,108.9,108.78,108.78,10007.0,90.8619,90.9287,90.8285,90.8285,10007.0
2018-07-26 12:10:00,108.77,108.83,108.76,108.79,6684.0,90.8201,90.8702,90.8118,90.8368,6684.0
2018-07-26 12:20:00,108.79,108.79,108.71,108.73,4213.0,90.8368,90.8368,90.77,90.7867,4213.0
2018-07-26 12:30:00,108.73,108.75,108.7,108.75,8132.0,90.7867,90.8034,90.7617,90.8034,8132.0
2018-07-26 12:40:00,108.74,108.77,108.71,108.72,7194.0,90.7951,90.8201,90.77,90.7784,7194.0
2018-07-26 12:50:00,108.74,108.74,108.65,108.67,5668.0,90.7951,90.7951,90.7199,90.7366,5668.0
2018-07-26 13:00:00,108.64,108.71,108.62,108.69,14031.0,90.7116,90.77,90.6949,90.7533,14031.0
2018-07-26 13:10:00,108.7,108.76,108.68,108.74,11992.0,90.7617,90.8118,90.745,90.7951,11992.0
2018-07-26 13:20:00,108.77,108.79,108.76,108.78,40348.0,90.8201,90.8368,90.8118,90.8285,40348.0
2018-07-26 13:30:00,108.77,108.78,108.69,108.69,9443.0,90.8201,90.8285,90.7533,90.7533,9443.0
2018-07-26 13:40:00,108.71,108.72,108.66,108.69,10052.0,90.77,90.7784,90.7283,90.7533,10052.0
2018-07-26 13:50:00,108.7,108.72,108.64,108.66,24761.0,90.7617,90.7784,90.7116,90.7283,24761.0
2018-07-26 14:00:00,108.66,108.66,108.6,108.63,12310.0,90.7283,90.7283,90.6782,90.7032,12310.0
2018-07-26 14:10:00,108.65,108.66,108.63,108.66,10409.0,90.7199,90.7283,90.7032,90.7283,10409.0
2018-07-26 14:20:00,108.64,108.68,108.63,108.67,12722.0,90.7116,90.745,90.7032,90.7366,12722.0
2018-07-26 14:30:00,108.66,108.71,108.64,108.71,8104.0,90.7283,90.77,90.7116,90.77,8104.0
2018-07-26 14:40:00,108.72,108.75,108.68,108.69,57287.0,90.7784,90.8034,90.745,90.7533,57287.0
2018-07-26 14:50:00,108.71,108.73,108.68,108.69,21632.0,90.77,90.7867,90.745,90.7533,21632.0
2018-07-26 15:00:00,108.69,108.69,108.58,108.61,11551.0,90.7533,90.7533,90.6615,90.6865,11551.0
2018-07-26 15:10:00,108.6,108.64,108.55,108.61,16907.0,90.6782,90.7116,90.6364,90.6865,16907.0
2018-07-26 15:20:00,108.61,108.63,108.57,108.62,35466.0,90.6865,90.7032,90.6531,90.6949,35466.0
2018-07-26 15:30:00,108.62,108.72,108.62,108.69,22407.0,90.6949,90.7784,90.6949,90.7533,22407.0
2018-07-26 15:40:00,108.67,108.68,108.57,108.62,201257.0,90.7366,90.745,90.6531,90.6949,201257.0
2018-07-26 15:50:00,108.59,108.66,108.56,108.6,110023.0,90.6698,90.7283,90.6448,90.6782,110023.0
2018-07-27 09:30:00,108.47,108.65,108.44,108.65,113128.0,90.5696,90.7199,90.5446,90.7199,113128.0
2018-07-27 09:40:00,108.61,108.66,108.59,108.62,38640.0,90.6865,90.7283,90.6698,90.6949,38640.0
2018-07-27 09:50:00,108.62,108.69,108.49,108.49,31574.0,90.6949,90.7533,90.5863,90.5863,31574.0
2018-07-27 10:00:00,108.54,108.62,108.5,108.61,14445.0,90.6281,90.6949,90.5947,90.6865,14445.0
2018-07-27 10:10:00,108.6,108.61,108.51,108.55,41367.0,90.6782,90.6865,90.603,90.6364,41367.0
2018-07-27 10:20:00,108.55,108.59,108.52,108.53,99241.0,90.6364,90.6698,90.6114,90.6197,99241.0
2018-07-27 10:30:00,108.49,108.59,108.48,108.59,10252.0,90.5863,90.6698,90.578,90.6698,10252.0
2018-07-27 10:40:00,108.57,108.61,108.51,108.53,19798.0,90.6531,90.6865,90.603,90.6197,19798.0
2018-07-27 10:50:00,108.53,108.57,108.49,108.56,14010.0,90.6197,90.6531,90.5863,90.6448,14010.0
2018-07-27 11:00:00,108.55,108.55,108.44,108.47,9339.0,90.6364,90.6364,90.5446,90.5696,9339.0
2018-07-27 11:10:00,108.48,108.51,108.46,108.46,97001.0,90.578,90.603,90.5613,90.5613,97001.0
2018-07-27 11:20:00,108.48,108.55,108.48,108.54,4481.0,90.578,90.6364,90.578,90.6281,4481.0
2018-07-27 11:30:00,108.53,108.57,108.49,108.55,173232.0,90.6197,90.6531,90.5863,90.6364,173232.0
2018-07-27 11:40:00,108.54,108.54,108.49,108.51,6482.0,90.6281,90.6281,90.5863,90.603,6482.0
2018-07-27 11:50:00,108.51,108.51,108.46,108.48,12518.0,90.603,90.603,90.5613,90.578,12518.0
2018-07-27 12:00:00,108.46,108.46,108.33,108.36,15564.0,90.5613,90.5613,90.4527,90.4778,15564.0
2018-07-27 12:10:00,108.4,108.42,108.38,108.42,27590.0,90.5112,90.5279,90.4945,90.5279,27590.0
2018-07-27 12:20:00,108.42,108.42,108.36,108.42,450555.0,90.5279,90.5279,90.4778,90.5279,450555.0
2018-07-27 12:30:00,108.42,108.42,108.2,108.2,30596.0,90.5279,90.5279,90.3442,90.3442,30596.0
2018-07-27 12:40:00,108.16,108.26,108.15,108.16,7366.0,90.3108,90.3943,90.3025,90.3108,7366.0
2018-07-27 12:50:00,108.15,108.19,108.03,108.05,25573.0,90.3025,90.3359,90.2023,90.219,25573.0
2018-07-27 13:00:00,108.03,108.16,107.91,108.06,57247.0,90.2023,90.3108,90.1021,90.2273,57247.0
2018-07-27 13:10:00,108.05,108.07,107.94,108.06,58159.0,90.219,90.2357,90.1271,90.2273,58159.0
2018-07-27 13:20:00,108.07,108.1,108.02,108.1,25780.0,90.2357,90.2607,90.1939,90.2607,25780.0
2018-07-27 13:30:00,108.11,108.13,108.05,108.13,120776.0,90.2691,90.2858,90.219,90.2858,120776.0
2018-07-27 13:40:00,108.13,108.21,108.11,108.2,13590.0,90.2858,90.3526,90.2691,90.3442,13590.0
2018-07-27 13:50:00,108.19,108.26,108.19,108.25,71298.0,90.3359,90.3943,90.3359,90.386,71298.0
2018-07-27 14:00:00,108.24,108.28,108.16,108.16,68271.0,90.3776,90.411,90.3108,90.3108,68271.0
2018-07-27 14:10:00,108.16,108.21,108.07,108.08,47452.0,90.3108,90.3526,90.2357,90.244,47452.0
2018-07-27 14:20:00,108.09,108.11,108.07,108.09,45206.0,90.2524,90.2691,90.2357,90.2524,45206.0
2018-07-27 14:30:00,108.09,108.19,108.04,108.05,58420.0,90.2524,90.3359,90.2106,90.219,58420.0
2018-07-27 14:40:00,108.06,108.15,108.05,108.05,21071.0,90.2273,90.3025,90.219,90.219,21071.0
2018-07-27 14:50:00,108.05,108.15,108.05,108.08,17465.0,90.219,90.3025,90.219,90.244,17465.0
2018-07-27 15:00:00,108.11,108.22,108.11,108.2,17814.0,90.2691,90.3609,90.2691,90.3442,17814.0
2018-07-27 15:10:00,108.19,108.25,108.18,108.21,17880.0,90.3359,90.386,90.3275,90.3526,17880.0
2018-07-27 15:20:00,108.2,108.24,108.14,108.15,26877.0,90.3442,90.3776,90.2941,90.3025,26877.0
2018-07-27 15:30:00,108.15,108.25,108.15,108.22,30647.0,90.3025,90.386,90.3025,90.3609,30647.0
2018-07-27 15:40:00,108.2,108.27,108.17,108.25,36434.0,90.3442,90.4027,90.3192,90.386,36434.0
2018-07-27 15:50:00,108.24,108.32,108.22,108.29,46224.0,90.3776,90.4444,90.3609,90.4194,46224.0
2018-07-30 09:30:00,108.34,108.43,108.31,108.41,46322.0,90.4611,90.5362,90.4361,90.5195,46322.0
2018-07-30 09:40:00,108.43,108.6,108.42,108.56,44636.0,90.5362,90.6782,90.5279,90.6448,44636.0
2018-07-30 09:50:00,108.55,108.61,108.5,108.55,64777.0,90.6364,90.6865,90.5947,90.6364,64777.0
2018-07-30 10:00:00,108.54,108.55,108.37,108.41,97122.0,90.6281,90.6364,90.4861,90.5195,97122.0
2018-07-30 10:10:00,108.39,108.49,108.33,108.49,144721.0,90.5028,90.5863,90.4527,90.5863,144721.0
2018-07-30 10:20:00,108.48,108.57,108.45,108.57,19328.0,90.578,90.6531,90.5529,90.6531,19328.0
2018-07-30 10:30:00,108.58,108.59,108.39,108.43,39769.0,90.6615,90.6698,90.5028,90.5362,39769.0
2018-07-30 10:40:00,108.42,108.44,108.38,108.38,20524.0,90.5279,90.5446,90.4945,90.4945,20524.0
2018-07-30 10:50:00,108.38,108.44,108.34,108.4,56686.0,90.4945,90.5446,90.4611,90.5112,56686.0
2018-07-30 11:00:00,108.39,108.47,108.34,108.43,40245.0,90.5028,90.5696,90.4611,90.5362,40245.0
2018-07-30 11:10:00,108.44,108.44,108.36,108.39,75322.0,90.5446,90.5446,90.4778,90.5028,75322.0
2018-07-30 11:20:00,108.4,108.46,108.38,108.43,30478.0,90.5112,90.5613,90.4945,90.5362,30478.0
2018-07-30 11:30:00,108.44,108.48,108.34,108.34,54713.0,90.5446,90.578,90.4611,90.4611,54713.0
2018-07-30 11:40:00,108.33,108.39,108.33,108.36,63179.0,90.4527,90.5028,90.4527,90.4778,63179.0
2018-07-30 11:50:00,108.36,108.46,108.34,108.38,69107.0,90.4778,90.5613,90.4611,90.4945,69107.0
2018-07-30 12:00:00,108.38,108.38,108.27,108.31,38628.0,90.4945,90.4945,90.4027,90.4361,38628.0
2018-07-30 12:10:00,108.3,108.32,108.25,108.26,175403.0,90.4277,90.4444,90.386,90.3943,175403.0
2018-07-30 12:20:00,108.25,108.32,108.23,108.26,29726.0,90.386,90.4444,90.3693,90.3943,29726.0
2018-07-30 12:30:00,108.27,108.3,108.25,108.27,10856.0,90.4027,90.4277,90.386,90.4027,10856.0
2018-07-30 12:40:00,108.27,108.3,108.23,108.24,11091.0,90.4027,90.4277,90.3693,90.3776,11091.0
2018-07-30 12:50:00,108.21,108.28,108.21,108.28,20126.0,90.3526,90.411,90.3526,90.411,20126.0
2018-07-30 13:00:00,108.28,108.29,108.17,108.29,9657.0,90.411,90.4194,90.3192,90.4194,9657.0
2018-07-30 13:10:00,108.31,108.33,108.29,108.3,8564.0,90.4361,90.4527,90.4194,90.4277,8564.0
2018-07-30 13:20:00,108.29,108.37,108.29,108.36,14941.0,90.4194,90.4861,90.4194,90.4778,14941.0
2018-07-30 13:30:00,108.38,108.4,108.36,108.39,9875.0,90.4945,90.5112,90.4778,90.5028,9875.0
2018-07-30 13:40:00,108.38,108.42,108.37,108.4,36473.0,90.4945,90.5279,90.4861,90.5112,36473.0
2018-07-30 13:50:00,108.4,108.5,108.39,108.49,17280.0,90.5112,90.5947,90.5028,90.5863,17280.0
2018-07-30 14:00:00,108.5,108.51,108.46,108.46,58955.0,90.5947,90.603,90.5613,90.5613,58955.0
2018-07-30 14:10:00,108.47,108.48,108.43,108.45,19316.0,90.5696,90.578,90.5362,90.5529,19316.0
2018-07-30 14:20:00,108.45,108.46,108.42,108.42,37398.0,90.5529,90.5613,90.5279,90.5279,37398.0
2018-07-30 14:30:00,108.42,108.5,108.35,108.36,200369.0,90.5279,90.5947,90.4694,90.4778,200369.0
2018-07-30 14:40:00,108.35,108.39,108.34,108.38,83687.0,90.4694,90.5028,90.4611,90.4945,83687.0
2018-07-30 14:50:00,108.36,108.4,108.3,108.34,31998.0,90.4778,90.5112,90.4277,90.4611,31998.0
2018-07-30 15:00:00,108.35,108.39,108.31,108.31,36230.0,90.4694,90.5028,90.4361,90.4361,36230.0
2018-07-30 15:10:00,108.31,108.31,108.18,108.21,13048.0,90.4361,90.4361,90.3275,90.3526,13048.0
2018-07-30 15:20:00,108.21,108.24,108.16,108.17,22012.0,90.3526,90.3776,90.3108,90.3192,22012.0
2018-07-30 15:30:00,108.15,108.28,108.13,108.22,33472.0,90.3025,90.411,90.2858,90.3609,33472.0
2018-07-30 15:40:00,108.21,108.22,108.12,108.12,96131.0,90.3526,90.3609,90.2774,90.2774,96131.0
2018-07-30 15:50:00,108.11,108.25,108.11,108.21,63949.0,90.2691,90.386,90.2691,90.3526,63949.0
2018-07-31 09:30:00,108.6,108.66,108.4,108.51,80216.0,90.6782,90.7283,90.5112,90.603,80216.0
2018-07-31 09:40:00,108.52,108.62,108.49,108.57,136794.0,90.6114,90.6949,90.5863,90.6531,136794.0
2018-07-31 09:50:00,108.57,108.57,108.45,108.51,28446.0,90.6531,90.6531,90.5529,90.603,28446.0
2018-07-31 10:00:00,108.52,108.63,108.49,108.63,39178.0,90.6114,90.7032,90.5863,90.7032,39178.0
2018-07-31 10:10:00,108.64,108.68,108.54,108.54,44354.0,90.7116,90.745,90.6281,90.6281,44354.0
2018-07-31 10:20:00,108.59,108.61,108.45,108.51,21253.0,90.6698,90.6865,90.5529,90.603,21253.0
2018-07-31 10:30:00,108.54,108.57,108.51,108.57,11381.0,90.6281,90.6531,90.603,90.6531,11381.0
2018-07-31 10:40:00,108.57,108.57,108.47,108.52,18366.0,90.6531,90.6531,90.5696,90.6114,18366.0
2018-07-31 10:50:00,108.52,108.57,108.46,108.55,62236.0,90.6114,90.6531,90.5613,90.6364,62236.0
2018-07-31 11:00:00,108.55,108.61,108.55,108.59,24728.0,90.6364,90.6865,90.6364,90.6698,24728.0
2018-07-31 11:10:00,108.58,108.63,108.57,108.58,14425.0,90.6615,90.7032,90.6531,90.6615,14425.0
2018-07-31 11:20:00,108.61,108.65,108.59,108.59,10996.0,90.6865,90.7199,90.6698,90.6698,10996.0
2018-07-31 11:30:00,108.6,108.66,108.6,108.62,7738.0,90.6782,90.7283,90.6782,90.6949,7738.0
2018-07-31 11:40:00,108.61,108.72,108.59,108.69,22933.0,90.6865,90.7784,90.6698,90.7533,22933.0
2018-07-31 11:50:00,108.7,108.73,108.69,108.72,14605.0,90.7617,90.7867,90.7533,90.7784,14605.0
2018-07-31 12:00:00,108.74,108.74,108.69,108.73,9771.0,90.7951,90.7951,90.7533,90.7867,9771.0
2018-07-31 12:10:00,108.72,108.77,108.72,108.75,32856.0,90.7784,90.8201,90.7784,90.8034,32856.0
2018-07-31 12:20:00,108.76,108.84,108.76,108.82,11437.0,90.8118,90.8786,90.8118,90.8619,11437.0
2018-07-31 12:30:00,108.81,108.83,108.78,108.82,20002.0,90.8535,90.8702,90.8285,90.8619,20002.0
2018-07-31 12:40:00,108.84,108.84,108.78,108.82,4336.0,90.8786,90.8786,90.8285,90.8619,4336.0
2018-07-31 12:50:00,108.82,108.83,108.79,108.81,6769.0,90.8619,90.8702,90.8368,90.8535,6769.0
2018-07-31 13:00:00,108.81,108.85,108.79,108.85,11302.0,90.8535,90.8869,90.8368,90.8869,11302.0
2018-07-31 13:10:00,108.84,108.84,108.73,108.78,29305.0,90.8786,90.8786,90.7867,90.8285,29305.0
2018-07-31 13:20:00,108.77,108.8,108.77,108.79,4715.0,90.8201,90.8452,90.8201,90.8368,4715.0
2018-07-31 13:30:00,108.8,108.85,108.78,108.82,48331.0,90.8452,90.8869,90.8285,90.8619,48331.0
2018-07-31 13:40:00,108.82,108.83,108.78,108.81,17122.0,90.8619,90.8702,90.8285,90.8535,17122.0
2018-07-31 13:50:00,108.8,108.82,108.76,108.81,15881.0,90.8452,90.8619,90.8118,90.8535,15881.0
2018-07-31 14:00:00,108.81,108.82,108.69,108.69,71915.0,90.8535,90.8619,90.7533,90.7533,71915.0
2018-07-31 14:10:00,108.71,108.72,108.67,108.71,45847.0,90.77,90.7784,90.7366,90.77,45847.0
2018-07-31 14:20:00,108.7,108.71,108.66,108.69,28436.0,90.7617,90.77,90.7283,90.7533,28436.0
2018-07-31 14:30:00,108.68,108.75,108.68,108.72,12572.0,90.745,90.8034,90.745,90.7784,12572.0
2018-07-31 14:40:00,108.7,108.77,108.68,108.76,13854.0,90.7617,90.8201,90.745,90.8118,13854.0
2018-07-31 14:50:00,108.77,108.8,108.73,108.73,16033.0,90.8201,90.8452,90.7867,90.7867,16033.0
2018-07-31 15:00:00,108.72,108.73,108.65,108.67,16761.0,90.7784,90.7867,90.7199,90.7366,16761.0
2018-07-31 15:10:00,108.66,108.68,108.59,108.63,35508.0,90.7283,90.745,90.6698,90.7032,35508.0
2018-07-31 15:20:00,108.63,108.69,108.62,108.65,13195.0,90.7032,90.7533,90.6949,90.7199,13195.0
2018-07-31 15:30:00,108.64,108.69,108.61,108.65,41975.0,90.7116,90.7533,90.6865,90.7199,41975.0
2018-07-31 15:40:00,108.66,108.7,108.52,108.56,36204.0,90.7283,90.7617,90.6114,90.6448,36204.0
2018-07-31 15:50:00,108.57,108.74,108.53,108.65,47631.0,90.6531,90.7951,90.6197,90.7199,47631.0
2018-08-01 09:30:00,108.56,108.68,108.5,108.57,47256.0,90.6448,90.745,90.5947,90.6531,47256.0
2018-08-01 09:40:00,108.58,108.6,108.47,108.49,11271.0,90.6615,90.6782,90.5696,90.5863,11271.0
2018-08-01 09:50:00,108.48,108.53,108.46,108.53,5799.0,90.578,90.6197,90.5613,90.6197,5799.0
2018-08-01 10:00:00,108.51,108.59,108.45,108.57,111585.0,90.603,90.6698,90.5529,90.6531,111585.0
2018-08-01 10:10:00,108.6,108.6,108.5,108.52,63895.0,90.6782,90.6782,90.5947,90.6114,63895.0
2018-08-01 10:20:00,108.55,108.63,108.55,108.61,67773.0,90.6364,90.7032,90.6364,90.6865,67773.0
2018-08-01 10:30:00,108.58,108.64,108.57,108.6,29258.0,90.6615,90.7116,90.6531,90.6782,29258.0
2018-08-01 10:40:00,108.62,108.66,108.6,108.61,29295.0,90.6949,90.7283,90.6782,90.6865,29295.0
2018-08-01 10:50:00,108.61,108.65,108.58,108.6,20164.0,90.6865,90.7199,90.6615,90.6782,20164.0
2018-08-01 11:00:00,108.59,108.61,108.54,108.57,29109.0,90.6698,90.6865,90.6281,90.6531,29109.0
2018-08-01 11:10:00,108.57,108.58,108.48,108.49,15486.0,90.6531,90.6615,90.578,90.5863,15486.0
2018-08-01 11:20:00,108.48,108.49,108.38,108.4,24263.0,90.578,90.5863,90.4945,90.5112,24263.0
2018-08-01 11:30:00,108.39,108.39,108.29,108.36,17165.0,90.5028,90.5028,90.4194,90.4778,17165.0
2018-08-01 11:40:00,108.36,108.39,108.34,108.36,16412.0,90.4778,90.5028,90.4611,90.4778,16412.0
2018-08-01 11:50:00,108.34,108.36,108.29,108.31,7299.0,90.4611,90.4778,90.4194,90.4361,7299.0
2018-08-01 12:00:00,108.29,108.29,108.11,108.16,32901.0,90.4194,90.4194,90.2691,90.3108,32901.0
2018-08-01 12:10:00,108.17,108.22,108.16,108.17,23547.0,90.3192,90.3609,90.3108,90.3192,23547.0
2018-08-01 12:20:00,108.18,108.18,108.05,108.08,17833.0,90.3275,90.3275,90.219,90.244,17833.0
2018-08-01 12:30:00,108.07,108.09,108.03,108.06,11601.0,90.2357,90.2524,90.2023,90.2273,11601.0
2018-08-01 12:40:00,108.05,108.14,108.03,108.14,15777.0,90.219,90.2941,90.2023,90.2941,15777.0
2018-08-01 12:50:00,108.16,108.2,108.13,108.15,10089.0,90.3108,90.3442,90.2858,90.3025,10089.0
2018-08-01 13:00:00,108.14,108.17,108.14,108.16,3933.0,90.2941,90.3192,90.2941,90.3108,3933.0
2018-08-01 13:10:00,108.15,108.19,108.14,108.17,28980.0,90.3025,90.3359,90.2941,90.3192,28980.0
2018-08-01 13:20:00,108.17,108.19,108.11,108.11,10977.0,90.3192,90.3359,90.2691,90.2691,10977.0
2018-08-01 13:30:00,108.09,108.14,108.09,108.14,9434.0,90.2524,90.2941,90.2524,90.2941,9434.0
2018-08-01 13:40:00,108.15,108.18,108.09,108.12,12493.0,90.3025,90.3275,90.2524,90.2774,12493.0
2018-08-01 13:50:00,108.12,108.14,108.02,108.11,71637.0,90.2774,90.2941,90.1939,90.2691,71637.0
2018-08-01 14:00:00,108.07,108.2,107.99,108.05,33136.0,90.2357,90.3442,90.1689,90.219,33136.0
2018-08-01 14:10:00,108.03,108.18,107.96,108.14,41378.0,90.2023,90.3275,90.1438,90.2941,41378.0
2018-08-01 14:20:00,108.13,108.19,108.1,108.13,25004.0,90.2858,90.3359,90.2607,90.2858,25004.0
2018-08-01 14:30:00,108.16,108.18,108.09,108.09,12548.0,90.3108,90.3275,90.2524,90.2524,12548.0
2018-08-01 14:40:00,108.12,108.13,108.07,108.13,17033.0,90.2774,90.2858,90.2357,90.2858,17033.0
2018-08-01 14:50:00,108.14,108.26,108.13,108.26,11768.0,90.2941,90.3943,90.2858,90.3943,11768.0
2018-08-01 15:00:00,108.24,108.26,108.19,108.21,9565.0,90.3776,90.3943,90.3359,90.3526,9565.0
2018-08-01 15:10:00,108.22,108.24,108.16,108.19,12933.0,90.3609,90.3776,90.3108,90.3359,12933.0
2018-08-01 15:20:00,108.19,108.22,108.16,108.2,12553.0,90.3359,90.3609,90.3108,90.3442,12553.0
2018-08-01 15:30:00,108.21,108.27,108.19,108.23,25676.0,90.3526,90.4027,90.3359,90.3693,25676.0
2018-08-01 15:40:00,108.23,108.28,108.2,108.2,21478.0,90.3693,90.411,90.3442,90.3442,21478.0
2018-08-01 15:50:00,108.19,108.24,108.11,108.12,29305.0,90.3359,90.3776,90.2691,90.2774,29305.0
2018-08-02 09:30:00,107.51,107.74,107.46,107.57,70354.0,89.7681,89.9601,89.7263,89.8182,70354.0
2018-08-02 09:40:00,107.61,107.7,107.53,107.6,32747.0,89.8516,89.9267,89.7848,89.8432,32747.0
2018-08-02 09:50:00,107.6,107.74,107.6,107.73,12497.0,89.8432,89.9601,89.8432,89.9518,12497.0
2018-08-02 10:00:00,107.72,107.88,107.68,107.84,34825.0,89.9434,90.077,89.91,90.0436,34825.0
2018-08-02 10:10:00,107.84,107.98,107.82,107.97,24730.0,90.0436,90.1605,90.0269,90.1522,24730.0
2018-08-02 10:20:00,107.97,108.01,107.91,107.92,19061.0,90.1522,90.1856,90.1021,90.1104,19061.0
2018-08-02 10:30:00,107.93,108.01,107.88,107.99,40005.0,90.1188,90.1856,90.077,90.1689,40005.0
2018-08-02 10:40:00,108.0,108.0,107.74,107.76,20710.0,90.1772,90.1772,89.9601,89.9768,20710.0
2018-08-02 10:50:00,107.78,107.79,107.72,107.76,3182.0,89.9935,90.0019,89.9434,89.9768,3182.0
2018-08-02 11:00:00,107.78,107.88,107.78,107.85,28560.0,89.9935,90.077,89.9935,90.052,28560.0
2018-08-02 11:10:00,107.86,107.9,107.8,107.88,13909.0,90.0603,90.0937,90.0102,90.077,13909.0
2018-08-02 11:20:00,107.91,107.97,107.9,107.92,13492.0,90.1021,90.1522,90.0937,90.1104,13492.0
2018-08-02 11:30:00,107.93,107.99,107.89,107.97,6897.0,90.1188,90.1689,90.0854,90.1522,6897.0
2018-08-02 11:40:00,107.98,108.08,107.95,108.04,11281.0,90.1605,90.244,90.1355,90.2106,11281.0
2018-08-02 11:50:00,108.05,108.09,107.99,108.08,15674.0,90.219,90.2524,90.1689,90.244,15674.0
2018-08-02 12:00:00,108.06,108.2,108.01,108.17,33624.0,90.2273,90.3442,90.1856,90.3192,33624.0
2018-08-02 12:10:00,108.16,108.17,108.11,108.15,6032.0,90.3108,90.3192,90.2691,90.3025,6032.0
2018-08-02 12:20:00,108.15,108.31,108.13,108.27,8918.0,90.3025,90.4361,90.2858,90.4027,8918.0
2018-08-02 12:30:00,108.25,108.28,108.21,108.25,8026.0,90.386,90.411,90.3526,90.386,8026.0
2018-08-02 12:40:00,108.28,108.35,108.27,108.34,21052.0,90.411,90.4694,90.4027,90.4611,21052.0
2018-08-02 12:50:00,108.35,108.36,108.31,108.33,11129.0,90.4694,90.4778,90.4361,90.4527,11129.0
2018-08-02 13:00:00,108.31,108.34,108.29,108.32,5805.0,90.4361,90.4611,90.4194,90.4444,5805.0
2018-08-02 13:10:00,108.32,108.36,108.29,108.34,9784.0,90.4444,90.4778,90.4194,90.4611,9784.0
2018-08-02 13:20:00,108.35,108.37,108.3,108.31,5725.0,90.4694,90.4861,90.4277,90.4361,5725.0
2018-08-02 13:30:00,108.32,108.4,108.31,108.34,29713.0,90.4444,90.5112,90.4361,90.4611,29713.0
2018-08-02 13:40:00,108.36,108.4,108.34,108.39,30846.0,90.4778,90.5112,90.4611,90.5028,30846.0
2018-08-02 13:50:00,108.4,108.46,108.38,108.44,18233.0,90.5112,90.5613,90.4945,90.5446,18233.0
2018-08-02 14:00:00,108.44,108.46,108.39,108.45,12876.0,90.5446,90.5613,90.5028,90.5529,12876.0
2018-08-02 14:10:00,108.44,108.46,108.37,108.39,20082.0,90.5446,90.5613,90.4861,90.5028,20082.0
2018-08-02 14:20:00,108.37,108.38,108.32,108.33,27255.0,90.4861,90.4945,90.4444,90.4527,27255.0
2018-08-02 14:30:00,108.33,108.37,108.32,108.36,7025.0,90.4527,90.4861,90.4444,90.4778,7025.0
2018-08-02 14:40:00,108.35,108.36,108.28,108.3,11595.0,90.4694,90.4778,90.411,90.4277,11595.0
2018-08-02 14:50:00,108.31,108.37,108.3,108.37,10389.0,90.4361,90.4861,90.4277,90.4861,10389.0
2018-08-02 15:00:00,108.36,108.39,108.32,108.33,10977.0,90.4778,90.5028,90.4444,90.4527,10977.0
2018-08-02 15:10:00,108.33,108.38,108.27,108.38,35986.0,90.4527,90.4945,90.4027,90.4945,35986.0
2018-08-02 15:20:00,108.39,108.39,108.34,108.37,14223.0,90.5028,90.5028,90.4611,90.4861,14223.0
2018-08-02 15:30:00,108.36,108.42,108.33,108.41,35333.0,90.4778,90.5279,90.4527,90.5195,35333.0
2018-08-02 15:40:00,108.41,108.46,108.41,108.46,25589.0,90.5195,90.5613,90.5195,90.5613,25589.0
2018-08-02 15:50:00,108.45,108.45,108.34,108.38,31549.0,90.5529,90.5529,90.4611,90.4945,31549.0
2018-08-03 09:30:00,108.41,108.61,108.4,108.6,31507.0,90.5195,90.6865,90.5112,90.6782,31507.0
2018-08-03 09:40:00,108.59,108.71,108.59,108.69,62696.0,90.6698,90.77,90.6698,90.7533,62696.0
2018-08-03 09:50:00,108.68,108.69,108.59,108.62,8817.0,90.745,90.7533,90.6698,90.6949,8817.0
2018-08-03 10:00:00,108.63,108.68,108.58,108.63,8224.0,90.7032,90.745,90.6615,90.7032,8224.0
2018-08-03 10:10:00,108.65,108.69,108.59,108.67,10138.0,90.7199,90.7533,90.6698,90.7366,10138.0
2018-08-03 10:20:00,108.68,108.82,108.67,108.8,100999.0,90.745,90.8619,90.7366,90.8452,100999.0
2018-08-03 10:30:00,108.78,108.83,108.78,108.83,21547.0,90.8285,90.8702,90.8285,90.8702,21547.0
2018-08-03 10:40:00,108.84,108.89,108.8,108.84,69030.0,90.8786,90.9203,90.8452,90.8786,69030.0
2018-08-03 10:50:00,108.83,108.83,108.75,108.77,28136.0,90.8702,90.8702,90.8034,90.8201,28136.0
2018-08-03 11:00:00,108.78,108.83,108.76,108.81,11435.0,90.8285,90.8702,90.8118,90.8535,11435.0
2018-08-03 11:10:00,108.82,108.84,108.72,108.74,14016.0,90.8619,90.8786,90.7784,90.7951,14016.0
2018-08-03 11:20:00,108.75,108.8,108.75,108.78,15862.0,90.8034,90.8452,90.8034,90.8285,15862.0
2018-08-03 11:30:00,108.79,108.8,108.74,108.75,8009.0,90.8368,90.8452,90.7951,90.8034,8009.0
2018-08-03 11:40:00,108.74,108.79,108.73,108.77,12392.0,90.7951,90.8368,90.7867,90.8201,12392.0
2018-08-03 11:50:00,108.76,108.78,108.67,108.68,5074.0,90.8118,90.8285,90.7366,90.745,5074.0
2018-08-03 12:00:00,108.7,108.8,108.69,108.78,18046.0,90.7617,90.8452,90.7533,90.8285,18046.0
2018-08-03 12:10:00,108.77,108.88,108.76,108.85,21312.0,90.8201,90.912,90.8118,90.8869,21312.0
2018-08-03 12:20:00,108.87,108.9,108.86,108.89,6340.0,90.9036,90.9287,90.8953,90.9203,6340.0
2018-08-03 12:30:00,108.88,108.9,108.85,108.86,5009.0,90.912,90.9287,90.8869,90.8953,5009.0
2018-08-03 12:40:00,108.86,108.89,108.84,108.86,8612.0,90.8953,90.9203,90.8786,90.8953,8612.0
2018-08-03 12:50:00,108.87,108.88,108.84,108.86,14550.0,90.9036,90.912,90.8786,90.8953,14550.0
2018-08-03 13:00:00,108.86,108.91,108.86,108.89,6725.0,90.8953,90.937,90.8953,90.9203,6725.0
2018-08-03 13:10:00,108.89,108.94,108.89,108.92,4721.0,90.9203,90.9621,90.9203,90.9454,4721.0
2018-08-03 13:20:00,108.93,108.98,108.92,108.94,35541.0,90.9537,90.9955,90.9454,90.9621,35541.0
2018-08-03 13:30:00,108.97,108.97,108.92,108.94,4870.0,90.9871,90.9871,90.9454,90.9621,4870.0
2018-08-03 13:40:00,108.94,108.96,108.92,108.93,10030.0,90.9621,90.9788,90.9454,90.9537,10030.0
2018-08-03 13:50:00,108.92,108.97,108.91,108.96,23697.0,90.9454,90.9871,90.937,90.9788,23697.0
2018-08-03 14:00:00,108.96,108.97,108.93,108.97,34776.0,90.9788,90.9871,90.9537,90.9871,34776.0
2018-08-03 14:10:00,108.98,108.99,108.93,108.95,31859.0,90.9955,91.0038,90.9537,90.9704,31859.0
2018-08-03 14:20:00,108.95,108.98,108.95,108.98,28892.0,90.9704,90.9955,90.9704,90.9955,28892.0
2018-08-03 14:30:00,109.0,109.0,108.98,108.98,9907.0,91.0122,91.0122,90.9955,90.9955,9907.0
2018-08-03 14:40:00,108.98,108.99,108.96,108.98,21017.0,90.9955,91.0038,90.9788,90.9955,21017.0
2018-08-03 14:50:00,108.98,109.02,108.97,109.0,9220.0,90.9955,91.0289,90.9871,91.0122,9220.0
2018-08-03 15:00:00,109.01,109.03,109.0,109.02,7152.0,91.0205,91.0372,91.0122,91.0289,7152.0
2018-08-03 15:10:00,109.02,109.1,109.01,109.1,18525.0,91.0289,91.0957,91.0205,91.0957,18525.0
2018-08-03 15:20:00,109.1,109.13,109.06,109.07,6183.0,91.0957,91.1207,91.0623,91.0706,6183.0
2018-08-03 15:30:00,109.05,109.08,109.03,109.07,8520.0,91.0539,91.079,91.0372,91.0706,8520.0
2018-08-03 15:40:00,109.06,109.1,109.05,109.06,11187.0,91.0623,91.0957,91.0539,91.0623,11187.0
2018-08-03 15:50:00,109.06,109.13,109.03,109.13,53406.0,91.0623,91.1207,91.0372,91.1207,53406.0
2018-08-06 09:30:00,109.14,109.15,108.96,109.06,37500.0,91.1291,91.1374,90.9788,91.0623,37500.0
2018-08-06 09:40:00,109.09,109.17,109.07,109.12,62322.0,91.0873,91.1541,91.0706,91.1124,62322.0
2018-08-06 09:50:00,109.13,109.17,109.1,109.15,24446.0,91.1207,91.1541,91.0957,91.1374,24446.0
2018-08-06 10:00:00,109.16,109.2,109.1,109.19,34354.0,91.1458,91.1792,91.0957,91.1708,34354.0
2018-08-06 10:10:00,109.19,109.22,109.16,109.22,47909.0,91.1708,91.1959,91.1458,91.1959,47909.0
2018-08-06 10:20:00,109.22,109.26,109.14,109.14,18359.0,91.1959,91.2293,91.1291,91.1291,18359.0
2018-08-06 10:30:00,109.15,109.26,109.15,109.22,10259.0,91.1374,91.2293,91.1374,91.1959,10259.0
2018-08-06 10:40:00,109.27,109.34,109.23,109.31,7211.0,91.2376,91.2961,91.2042,91.271,7211.0
2018-08-06 10:50:00,109.31,109.34,109.28,109.34,10533.0,91.271,91.2961,91.246,91.2961,10533.0
2018-08-06 11:00:00,109.36,109.37,109.31,109.34,347885.0,91.3128,91.3211,91.271,91.2961,347885.0
2018-08-06 11:10:00,109.33,109.36,109.29,109.3,7276.0,91.2877,91.3128,91.2543,91.2627,7276.0
2018-08-06 11:20:00,109.29,109.35,109.27,109.35,8314.0,91.2543,91.3044,91.2376,91.3044,8314.0
2018-08-06 11:30:00,109.34,109.35,109.32,109.34,13276.0,91.2961,91.3044,91.2794,91.2961,13276.0
2018-08-06 11:40:00,109.35,109.39,109.35,109.38,8278.0,91.3044,91.3378,91.3044,91.3295,8278.0
2018-08-06 11:50:00,109.39,109.43,109.38,109.42,15443.0,91.3378,91.3712,91.3295,91.3629,15443.0
2018-08-06 12:00:00,109.42,109.49,109.42,109.48,14780.0,91.3629,91.4213,91.3629,91.413,14780.0
2018-08-06 12:10:00,109.5,109.57,109.48,109.52,16720.0,91.4297,91.4881,91.413,91.4464,16720.0
2018-08-06 12:20:00,109.54,109.59,109.53,109.57,5147.0,91.4631,91.5048,91.4547,91.4881,5147.0
2018-08-06 12:30:00,109.57,109.6,109.56,109.59,7269.0,91.4881,91.5132,91.4798,91.5048,7269.0
2018-08-06 12:40:00,109.58,109.62,109.58,109.59,2444.0,91.4965,91.5299,91.4965,91.5048,2444.0
2018-08-06 12:50:00,109.6,109.6,109.56,109.58,7788.0,91.5132,91.5132,91.4798,91.4965,7788.0
2018-08-06 13:00:00,109.57,109.63,109.55,109.62,24844.0,91.4881,91.5382,91.4714,91.5299,24844.0
2018-08-06 13:10:00,109.62,109.63,109.55,109.59,19482.0,91.5299,91.5382,91.4714,91.5048,19482.0
2018-08-06 13:20:00,109.59,109.59,109.49,109.49,9492.0,91.5048,91.5048,91.4213,91.4213,9492.0
2018-08-06 13:30:00,109.48,109.49,109.43,109.49,12414.0,91.413,91.4213,91.3712,91.4213,12414.0
2018-08-06 13:40:00,109.47,109.48,109.44,109.47,10076.0,91.4046,91.413,91.3796,91.4046,10076.0
2018-08-06 13:50:00,109.46,109.48,109.43,109.45,36433.0,91.3963,91.413,91.3712,91.3879,36433.0
2018-08-06 14:00:00,109.45,109.47,109.41,109.45,29513.0,91.3879,91.4046,91.3545,91.3879,29513.0
2018-08-06 14:10:00,109.45,109.51,109.44,109.5,21882.0,91.3879,91.438,91.3796,91.4297,21882.0
2018-08-06 14:20:00,109.5,109.51,109.48,109.51,28238.0,91.4297,91.438,91.413,91.438,28238.0
2018-08-06 14:30:00,109.5,109.53,109.49,109.53,70075.0,91.4297,91.4547,91.4213,91.4547,70075.0
2018-08-06 14:40:00,109.52,109.56,109.5,109.55,31916.0,91.4464,91.4798,91.4297,91.4714,31916.0
2018-08-06 14:50:00,109.55,109.55,109.51,109.51,48497.0,91.4714,91.4714,91.438,91.438,48497.0
2018-08-06 15:00:00,109.49,109.5,109.42,109.43,20003.0,91.4213,91.4297,91.3629,91.3712,20003.0
2018-08-06 15:10:00,109.43,109.45,109.41,109.44,10178.0,91.3712,91.3879,91.3545,91.3796,10178.0
2018-08-06 15:20:00,109.45,109.46,109.42,109.45,10082.0,91.3879,91.3963,91.3629,91.3879,10082.0
2018-08-06 15:30:00,109.45,109.45,109.4,109.42,18018.0,91.3879,91.3879,91.3462,91.3629,18018.0
2018-08-06 15:40:00,109.41,109.45,109.4,109.42,28774.0,91.3545,91.3879,91.3462,91.3629,28774.0
2018-08-06 15:50:00,109.44,109.46,109.38,109.44,55057.0,91.3796,91.3963,91.3295,91.3796,55057.0
2018-08-07 09:30:00,109.67,109.75,109.6,109.74,65757.0,91.5716,91.6384,91.5132,91.6301,65757.0
2018-08-07 09:40:00,109.75,109.79,109.73,109.74,58701.0,91.6384,91.6718,91.6217,91.6301,58701.0
2018-08-07 09:50:00,109.73,109.82,109.73,109.82,17902.0,91.6217,91.6969,91.6217,91.6969,17902.0
2018-08-07 10:00:00,109.82,109.86,109.81,109.85,31508.0,91.6969,91.7303,91.6885,91.7219,31508.0
2018-08-07 10:10:00,109.9,109.9,109.78,109.81,13817.0,91.7637,91.7637,91.6635,91.6885,13817.0
2018-08-07 10:20:00,109.81,109.86,109.8,109.83,12742.0,91.6885,91.7303,91.6802,91.7052,12742.0
2018-08-07 10:30:00,109.84,109.92,109.8,109.9,22731.0,91.7136,91.7804,91.6802,91.7637,22731.0
2018-08-07 10:40:00,109.89,109.91,109.85,109.9,20032.0,91.7553,91.772,91.7219,91.7637,20032.0
2018-08-07 10:50:00,109.89,109.98,109.89,109.92,10115.0,91.7553,91.8305,91.7553,91.7804,10115.0
2018-08-07 11:00:00,109.93,109.99,109.9,109.97,11306.0,91.7887,91.8388,91.7637,91.8221,11306.0
2018-08-07 11:10:00,109.97,109.99,109.89,109.9,21925.0,91.8221,91.8388,91.7553,91.7637,21925.0
2018-08-07 11:20:00,109.91,109.91,109.87,109.88,65020.0,91.772,91.772,91.7386,91.747,65020.0
2018-08-07 11:30:00,109.86,109.93,109.85,109.89,31724.0,91.7303,91.7887,91.7219,91.7553,31724.0
2018-08-07 11:40:00,109.9,109.94,109.88,109.89,14585.0,91.7637,91.7971,91.747,91.7553,14585.0
2018-08-07 11:50:00,109.89,109.93,109.86,109.92,12339.0,91.7553,91.7887,91.7303,91.7804,12339.0
2018-08-07 12:00:00,109.92,109.96,109.91,109.94,12494.0,91.7804,91.8138,91.772,91.7971,12494.0
2018-08-07 12:10:00,109.95,109.98,109.95,109.97,11648.0,91.8054,91.8305,91.8054,91.8221,11648.0
2018-08-07 12:20:00,109.97,109.99,109.93,109.95,8193.0,91.8221,91.8388,91.7887,91.8054,8193.0
2018-08-07 12:30:00,109.93,109.94,109.88,109.9,6780.0,91.7887,91.7971,91.747,91.7637,6780.0
2018-08-07 12:40:00,109.91,109.94,109.91,109.93,20706.0,91.772,91.7971,91.772,91.7887,20706.0
2018-08-07 12:50:00,109.93,109.93,109.91,109.93,4317.0,91.7887,91.7887,91.772,91.7887,4317.0
2018-08-07 13:00:00,109.92,109.96,109.91,109.96,5497.0,91.7804,91.8138,91.772,91.8138,5497.0
2018-08-07 13:10:00,109.97,109.99,109.93,109.94,3128.0,91.8221,91.8388,91.7887,91.7971,3128.0
2018-08-07 13:20:00,109.91,109.92,109.89,109.92,4098.0,91.772,91.7804,91.7553,91.7804,4098.0
2018-08-07 13:30:00,109.91,109.91,109.88,109.88,35648.0,91.772,91.772,91.747,91.747,35648.0
2018-08-07 13:40:00,109.89,109.92,109.86,109.9,20874.0,91.7553,91.7804,91.7303,91.7637,20874.0
2018-08-07 13:50:00,109.9,109.96,109.89,109.91,16470.0,91.7637,91.8138,91.7553,91.772,16470.0
2018-08-07 14:00:00,109.92,109.95,109.9,109.91,22648.0,91.7804,91.8054,91.7637,91.772,22648.0
2018-08-07 14:10:00,109.9,109.91,109.86,109.86,11738.0,91.7637,91.772,91.7303,91.7303,11738.0
2018-08-07 14:20:00,109.87,109.92,109.87,109.92,20136.0,91.7386,91.7804,91.7386,91.7804,20136.0
2018-08-07 14:30:00,109.92,109.93,109.86,109.88,34812.0,91.7804,91.7887,91.7303,91.747,34812.0
2018-08-07 14:40:00,109.88,109.91,109.86,109.9,17942.0,91.747,91.772,91.7303,91.7637,17942.0
2018-08-07 14:50:00,109.9,109.92,109.89,109.92,14045.0,91.7637,91.7804,91.7553,91.7804,14045.0
2018-08-07 15:00:00,109.92,109.93,109.87,109.9,10310.0,91.7804,91.7887,91.7386,91.7637,10310.0
2018-08-07 15:10:00,109.92,109.94,109.9,109.9,9918.0,91.7804,91.7971,91.7637,91.7637,9918.0
2018-08-07 15:20:00,109.9,109.94,109.89,109.91,8733.0,91.7637,91.7971,91.7553,91.772,8733.0
2018-08-07 15:30:00,109.9,109.9,109.83,109.83,16642.0,91.7637,91.7637,91.7052,91.7052,16642.0
2018-08-07 15:40:00,109.85,109.85,109.77,109.79,10441.0,91.7219,91.7219,91.6551,91.6718,10441.0
2018-08-07 15:50:00,109.8,109.82,109.75,109.79,86293.0,91.6802,91.6969,91.6384,91.6718,86293.0
2018-08-08 09:30:00,109.77,109.78,109.69,109.76,36231.0,91.6551,91.6635,91.5883,91.6468,36231.0
2018-08-08 09:40:00,109.74,109.76,109.64,109.66,37917.0,91.6301,91.6468,91.5466,91.5633,37917.0
2018-08-08 09:50:00,109.65,109.69,109.62,109.63,6181.0,91.5549,91.5883,91.5299,91.5382,6181.0
2018-08-08 10:00:00,109.64,109.66,109.58,109.65,7168.0,91.5466,91.5633,91.4965,91.5549,7168.0
2018-08-08 10:10:00,109.65,109.66,109.6,109.61,27094.0,91.5549,91.5633,91.5132,91.5215,27094.0
2018-08-08 10:20:00,109.6,109.62,109.57,109.62,15096.0,91.5132,91.5299,91.4881,91.5299,15096.0
2018-08-08 10:30:00,109.62,109.62,109.54,109.56,6292.0,91.5299,91.5299,91.4631,91.4798,6292.0
2018-08-08 10:40:00,109.57,109.63,109.56,109.63,7308.0,91.4881,91.5382,91.4798,91.5382,7308.0
2018-08-08 10:50:00,109.65,109.74,109.65,109.73,8536.0,91.5549,91.6301,91.5549,91.6217,8536.0
2018-08-08 11:00:00,109.72,109.78,109.7,109.76,11776.0,91.6134,91.6635,91.5967,91.6468,11776.0
2018-08-08 11:10:00,109.78,109.82,109.75,109.8,38507.0,91.6635,91.6969,91.6384,91.6802,38507.0
2018-08-08 11:20:00,109.79,109.8,109.75,109.8,11528.0,91.6718,91.6802,91.6384,91.6802,11528.0
2018-08-08 11:30:00,109.8,109.82,109.79,109.8,15826.0,91.6802,91.6969,91.6718,91.6802,15826.0
2018-08-08 11:40:00,109.81,109.81,109.75,109.76,19809.0,91.6885,91.6885,91.6384,91.6468,19809.0
2018-08-08 11:50:00,109.78,109.78,109.72,109.73,7882.0,91.6635,91.6635,91.6134,91.6217,7882.0
2018-08-08 12:00:00,109.73,109.74,109.68,109.68,15911.0,91.6217,91.6301,91.58,91.58,15911.0
2018-08-08 12:10:00,109.69,109.7,109.67,109.68,4878.0,91.5883,91.5967,91.5716,91.58,4878.0
2018-08-08 12:20:00,109.68,109.68,109.61,109.62,10120.0,91.58,91.58,91.5215,91.5299,10120.0
2018-08-08 12:30:00,109.62,109.69,109.61,109.69,5589.0,91.5299,91.5883,91.5215,91.5883,5589.0
2018-08-08 12:40:00,109.69,109.72,109.69,109.71,4831.0,91.5883,91.6134,91.5883,91.605,4831.0
2018-08-08 12:50:00,109.72,109.72,109.66,109.68,9211.0,91.6134,91.6134,91.5633,91.58,9211.0
2018-08-08 13:00:00,109.68,109.69,109.64,109.68,13883.0,91.58,91.5883,91.5466,91.58,13883.0
2018-08-08 13:10:00,109.69,109.71,109.68,109.7,16092.0,91.5883,91.605,91.58,91.5967,16092.0
2018-08-08 13:20:00,109.7,109.71,109.66,109.7,11331.0,91.5967,91.605,91.5633,91.5967,11331.0
2018-08-08 13:30:00,109.72,109.72,109.68,109.7,38392.0,91.6134,91.6134,91.58,91.5967,38392.0
2018-08-08 13:40:00,109.69,109.73,109.67,109.73,23078.0,91.5883,91.6217,91.5716,91.6217,23078.0
2018-08-08 13:50:00,109.73,109.8,109.72,109.79,9863.0,91.6217,91.6802,91.6134,91.6718,9863.0
2018-08-08 14:00:00,109.79,109.82,109.78,109.82,26103.0,91.6718,91.6969,91.6635,91.6969,26103.0
2018-08-08 14:10:00,109.81,109.83,109.78,109.78,8404.0,91.6885,91.7052,91.6635,91.6635,8404.0
2018-08-08 14:20:00,109.79,109.81,109.77,109.81,19462.0,91.6718,91.6885,91.6551,91.6885,19462.0
2018-08-08 14:30:00,109.81,109.83,109.78,109.79,39705.0,91.6885,91.7052,91.6635,91.6718,39705.0
2018-08-08 14:40:00,109.79,109.83,109.78,109.78,49556.0,91.6718,91.7052,91.6635,91.6635,49556.0
2018-08-08 14:50:00,109.77,109.79,109.76,109.79,12968.0,91.6551,91.6718,91.6468,91.6718,12968.0
2018-08-08 15:00:00,109.8,109.82,109.78,109.79,16690.0,91.6802,91.6969,91.6635,91.6718,16690.0
2018-08-08 15:10:00,109.79,109.85,109.78,109.83,19344.0,91.6718,91.7219,91.6635,91.7052,19344.0
2018-08-08 15:20:00,109.83,109.85,109.81,109.84,17337.0,91.7052,91.7219,91.6885,91.7136,17337.0
2018-08-08 15:30:00,109.86,109.89,109.85,109.85,12070.0,91.7303,91.7553,91.7219,91.7219,12070.0
2018-08-08 15:40:00,109.85,109.88,109.79,109.8,44464.0,91.7219,91.747,91.6718,91.6802,44464.0
2018-08-08 15:50:00,109.8,109.82,109.73,109.73,70473.0,91.6802,91.6969,91.6217,91.6217,70473.0
2018-08-09 09:30:00,109.82,109.83,109.67,109.68,48136.0,91.6969,91.7052,91.5716,91.58,48136.0
2018-08-09 09:40:00,109.7,109.75,109.68,109.7,41307.0,91.5967,91.6384,91.58,91.5967,41307.0
2018-08-09 09:50:00,109.71,109.8,109.71,109.78,32214.0,91.605,91.6802,91.605,91.6635,32214.0
2018-08-09 10:00:00,109.77,109.78,109.69,109.7,11119.0,91.6551,91.6635,91.5883,91.5967,11119.0
2018-08-09 10:10:00,109.73,109.77,109.71,109.75,18250.0,91.6217,91.6551,91.605,91.6384,18250.0
2018-08-09 10:20:00,109.74,109.79,109.73,109.79,6138.0,91.6301,91.6718,91.6217,91.6718,6138.0
2018-08-09 10:30:00,109.79,109.8,109.77,109.79,30494.0,91.6718,91.6802,91.6551,91.6718,30494.0
2018-08-09 10:40:00,109.79,109.85,109.77,109.83,18036.0,91.6718,91.7219,91.6551,91.7052,18036.0
2018-08-09 10:50:00,109.82,109.83,109.75,109.76,51041.0,91.6969,91.7052,91.6384,91.6468,51041.0
2018-08-09 11:00:00,109.77,109.83,109.74,109.74,8482.0,91.6551,91.7052,91.6301,91.6301,8482.0
2018-08-09 11:10:00,109.74,109.78,109.73,109.74,9192.0,91.6301,91.6635,91.6217,91.6301,9192.0
2018-08-09 11:20:00,109.73,109.75,109.68,109.73,13603.0,91.6217,91.6384,91.58,91.6217,13603.0
2018-08-09 11:30:00,109.72,109.74,109.63,109.64,29177.0,91.6134,91.6301,91.5382,91.5466,29177.0
2018-08-09 11:40:00,109.64,109.67,109.54,109.55,8584.0,91.5466,91.5716,91.4631,91.4714,8584.0
2018-08-09 11:50:00,109.53,109.58,109.52,109.57,12516.0,91.4547,91.4965,91.4464,91.4881,12516.0
2018-08-09 12:00:00,109.6,109.62,109.59,109.59,4816.0,91.5132,91.5299,91.5048,91.5048,4816.0
2018-08-09 12:10:00,109.6,109.62,109.59,109.59,14650.0,91.5132,91.5299,91.5048,91.5048,14650.0
2018-08-09 12:20:00,109.6,109.64,109.6,109.62,9977.0,91.5132,91.5466,91.5132,91.5299,9977.0
2018-08-09 12:30:00,109.63,109.67,109.62,109.67,5731.0,91.5382,91.5716,91.5299,91.5716,5731.0
2018-08-09 12:40:00,109.66,109.67,109.64,109.67,10937.0,91.5633,91.5716,91.5466,91.5716,10937.0
2018-08-09 12:50:00,109.67,109.71,109.66,109.67,8658.0,91.5716,91.605,91.5633,91.5716,8658.0
2018-08-09 13:00:00,109.68,109.7,109.66,109.68,9415.0,91.58,91.5967,91.5633,91.58,9415.0
2018-08-09 13:10:00,109.68,109.69,109.66,109.68,18815.0,91.58,91.5883,91.5633,91.58,18815.0
2018-08-09 13:20:00,109.69,109.73,109.68,109.7,14999.0,91.5883,91.6217,91.58,91.5967,14999.0
2018-08-09 13:30:00,109.71,109.73,109.7,109.72,12166.0,91.605,91.6217,91.5967,91.6134,12166.0
2018-08-09 13:40:00,109.72,109.74,109.7,109.71,37241.0,91.6134,91.6301,91.5967,91.605,37241.0
2018-08-09 13:50:00,109.71,109.73,109.69,109.71,8144.0,91.605,91.6217,91.5883,91.605,8144.0
2018-08-09 14:00:00,109.71,109.72,109.66,109.67,20567.0,91.605,91.6134,91.5633,91.5716,20567.0
2018-08-09 14:10:00,109.68,109.68,109.63,109.65,29191.0,91.58,91.58,91.5382,91.5549,29191.0
2018-08-09 14:20:00,109.66,109.68,109.65,109.67,14812.0,91.5633,91.58,91.5549,91.5716,14812.0
2018-08-09 14:30:00,109.67,109.73,109.67,109.73,16390.0,91.5716,91.6217,91.5716,91.6217,16390.0
2018-08-09 14:40:00,109.73,109.73,109.67,109.68,14830.0,91.6217,91.6217,91.5716,91.58,14830.0
2018-08-09 14:50:00,109.68,109.69,109.65,109.66,19230.0,91.58,91.5883,91.5549,91.5633,19230.0
2018-08-09 15:00:00,109.65,109.68,109.64,109.65,17769.0,91.5549,91.58,91.5466,91.5549,17769.0
2018-08-09 15:10:00,109.65,109.68,109.65,109.68,15817.0,91.5549,91.58,91.5549,91.58,15817.0
2018-08-09 15:20:00,109.68,109.68,109.63,109.66,17312.0,91.58,91.58,91.5382,91.5633,17312.0
2018-08-09 15:30:00,109.66,109.68,109.62,109.65,21380.0,91.5633,91.58,91.5299,91.5549,21380.0
2018-08-09 15:40:00,109.64,109.65,109.48,109.5,28919.0,91.5466,91.5549,91.413,91.4297,28919.0
2018-08-09 15:50:00,109.5,109.53,109.45,109.5,51301.0,91.4297,91.4547,91.3879,91.4297,51301.0
2018-08-10 09:30:00,108.92,108.94,108.65,108.8,39662.0,90.9454,90.9621,90.7199,90.8452,39662.0
2018-08-10 09:40:00,108.81,108.95,108.79,108.9,49842.0,90.8535,90.9704,90.8368,90.9287,49842.0
2018-08-10 09:50:00,108.91,108.94,108.76,108.78,19008.0,90.937,90.9621,90.8118,90.8285,19008.0
2018-08-10 10:00:00,108.75,108.79,108.66,108.76,967902.0,90.8034,90.8368,90.7283,90.8118,967902.0
2018-08-10 10:10:00,108.77,108.91,108.77,108.9,15052.0,90.8201,90.937,90.8201,90.9287,15052.0
2018-08-10 10:20:00,108.86,108.86,108.74,108.78,14459.0,90.8953,90.8953,90.7951,90.8285,14459.0
2018-08-10 10:30:00,108.78,108.89,108.75,108.8,25419.0,90.8285,90.9203,90.8034,90.8452,25419.0
2018-08-10 10:40:00,108.8,108.85,108.74,108.81,19638.0,90.8452,90.8869,90.7951,90.8535,19638.0
2018-08-10 10:50:00,108.81,108.95,108.79,108.94,13998.0,90.8535,90.9704,90.8368,90.9621,13998.0
2018-08-10 11:00:00,108.97,109.01,108.9,108.91,10944.0,90.9871,91.0205,90.9287,90.937,10944.0
2018-08-10 11:10:00,108.9,108.92,108.82,108.88,17698.0,90.9287,90.9454,90.8619,90.912,17698.0
2018-08-10 11:20:00,108.91,109.03,108.9,108.98,13574.0,90.937,91.0372,90.9287,90.9955,13574.0
2018-08-10 11:30:00,108.97,109.08,108.97,109.02,12441.0,90.9871,91.079,90.9871,91.0289,12441.0
2018-08-10 11:40:00,109.0,109.01,108.95,109.0,10231.0,91.0122,91.0205,90.9704,91.0122,10231.0
2018-08-10 11:50:00,108.97,109.03,108.92,108.94,8920.0,90.9871,91.0372,90.9454,90.9621,8920.0
2018-08-10 12:00:00,108.89,108.94,108.85,108.89,30318.0,90.9203,90.9621,90.8869,90.9203,30318.0
2018-08-10 12:10:00,108.87,108.91,108.86,108.91,9693.0,90.9036,90.937,90.8953,90.937,9693.0
2018-08-10 12:20:00,108.91,108.92,108.85,108.89,7370.0,90.937,90.9454,90.8869,90.9203,7370.0
2018-08-10 12:30:00,108.89,108.92,108.85,108.87,7311.0,90.9203,90.9454,90.8869,90.9036,7311.0
2018-08-10 12:40:00,108.86,108.89,108.83,108.84,8002.0,90.8953,90.9203,90.8702,90.8786,8002.0
2018-08-10 12:50:00,108.82,108.85,108.81,108.84,13117.0,90.8619,90.8869,90.8535,90.8786,13117.0
2018-08-10 13:00:00,108.85,108.85,108.8,108.84,19783.0,90.8869,90.8869,90.8452,90.8786,19783.0
2018-08-10 13:10:00,108.84,108.87,108.73,108.73,9405.0,90.8786,90.9036,90.7867,90.7867,9405.0
2018-08-10 13:20:00,108.73,108.81,108.73,108.81,12056.0,90.7867,90.8535,90.7867,90.8535,12056.0
2018-08-10 13:30:00,108.81,108.81,108.71,108.71,11972.0,90.8535,90.8535,90.77,90.77,11972.0
2018-08-10 13:40:00,108.71,108.73,108.62,108.64,14749.0,90.77,90.7867,90.6949,90.7116,14749.0
2018-08-10 13:50:00,108.68,108.69,108.61,108.63,44984.0,90.745,90.7533,90.6865,90.7032,44984.0
2018-08-10 14:00:00,108.63,108.67,108.57,108.63,37026.0,90.7032,90.7366,90.6531,90.7032,37026.0
2018-08-10 14:10:00,108.63,108.71,108.62,108.69,12693.0,90.7032,90.77,90.6949,90.7533,12693.0
2018-08-10 14:20:00,108.68,108.7,108.5,108.5,33335.0,90.745,90.7617,90.5947,90.5947,33335.0
2018-08-10 14:30:00,108.5,108.58,108.5,108.56,28271.0,90.5947,90.6615,90.5947,90.6448,28271.0
2018-08-10 14:40:00,108.56,108.59,108.52,108.54,15847.0,90.6448,90.6698,90.6114,90.6281,15847.0
2018-08-10 14:50:00,108.56,108.62,108.55,108.56,14252.0,90.6448,90.6949,90.6364,90.6448,14252.0
2018-08-10 15:00:00,108.54,108.54,108.45,108.52,15665.0,90.6281,90.6281,90.5529,90.6114,15665.0
2018-08-10 15:10:00,108.51,108.68,108.49,108.68,12708.0,90.603,90.745,90.5863,90.745,12708.0
2018-08-10 15:20:00,108.7,108.93,108.7,108.82,31502.0,90.7617,90.9537,90.7617,90.8619,31502.0
2018-08-10 15:30:00,108.82,108.85,108.77,108.81,18749.0,90.8619,90.8869,90.8201,90.8535,18749.0
2018-08-10 15:40:00,108.8,108.81,108.71,108.72,24641.0,90.8452,90.8535,90.77,90.7784,24641.0
2018-08-10 15:50:00,108.71,108.82,108.71,108.76,38390.0,90.77,90.8619,90.77,90.8118,38390.0
2018-08-13 09:30:00,108.87,108.91,108.7,108.72,32874.0,90.9036,90.937,90.7617,90.7784,32874.0
2018-08-13 09:40:00,108.76,108.88,108.73,108.85,12221.0,90.8118,90.912,90.7867,90.8869,12221.0
2018-08-13 09:50:00,108.85,108.88,108.81,108.85,35453.0,90.8869,90.912,90.8535,90.8869,35453.0
2018-08-13 10:00:00,108.86,108.86,108.78,108.85,11799.0,90.8953,90.8953,90.8285,90.8869,11799.0
2018-08-13 10:10:00,108.86,108.87,108.81,108.84,32043.0,90.8953,90.9036,90.8535,90.8786,32043.0
2018-08-13 10:20:00,108.87,108.89,108.84,108.85,29228.0,90.9036,90.9203,90.8786,90.8869,29228.0
2018-08-13 10:30:00,108.85,108.89,108.85,108.88,6425.0,90.8869,90.9203,90.8869,90.912,6425.0
2018-08-13 10:40:00,108.87,108.9,108.82,108.85,11798.0,90.9036,90.9287,90.8619,90.8869,11798.0
2018-08-13 10:50:00,108.86,108.86,108.75,108.77,18659.0,90.8953,90.8953,90.8034,90.8201,18659.0
2018-08-13 11:00:00,108.8,108.85,108.68,108.69,12976.0,90.8452,90.8869,90.745,90.7533,12976.0
2018-08-13 11:10:00,108.67,108.71,108.58,108.58,8629.0,90.7366,90.77,90.6615,90.6615,8629.0
2018-08-13 11:20:00,108.61,108.61,108.55,108.57,3995.0,90.6865,90.6865,90.6364,90.6531,3995.0
2018-08-13 11:30:00,108.55,108.58,108.5,108.52,10028.0,90.6364,90.6615,90.5947,90.6114,10028.0
2018-08-13 11:40:00,108.53,108.58,108.48,108.51,15437.0,90.6197,90.6615,90.578,90.603,15437.0
2018-08-13 11:50:00,108.51,108.51,108.33,108.34,9344.0,90.603,90.603,90.4527,90.4611,9344.0
2018-08-13 12:00:00,108.3,108.36,108.28,108.34,2824.0,90.4277,90.4778,90.411,90.4611,2824.0
2018-08-13 12:10:00,108.33,108.37,108.3,108.31,3112.0,90.4527,90.4861,90.4277,90.4361,3112.0
2018-08-13 12:20:00,108.34,108.34,108.17,108.22,56892.0,90.4611,90.4611,90.3192,90.3609,56892.0
2018-08-13 12:30:00,108.22,108.26,108.15,108.24,6658.0,90.3609,90.3943,90.3025,90.3776,6658.0
2018-08-13 12:40:00,108.26,108.26,108.16,108.16,8882.0,90.3943,90.3943,90.3108,90.3108,8882.0
2018-08-13 12:50:00,108.18,108.23,108.12,108.13,22098.0,90.3275,90.3693,90.2774,90.2858,22098.0
2018-08-13 13:00:00,108.11,108.12,108.04,108.1,9915.0,90.2691,90.2774,90.2106,90.2607,9915.0
2018-08-13 13:10:00,108.11,108.27,108.11,108.27,13704.0,90.2691,90.4027,90.2691,90.4027,13704.0
2018-08-13 13:20:00,108.29,108.31,108.27,108.3,26285.0,90.4194,90.4361,90.4027,90.4277,26285.0
2018-08-13 13:30:00,108.35,108.38,108.25,108.25,13901.0,90.4694,90.4945,90.386,90.386,13901.0
2018-08-13 13:40:00,108.29,108.29,108.23,108.23,25773.0,90.4194,90.4194,90.3693,90.3693,25773.0
2018-08-13 13:50:00,108.24,108.34,108.24,108.33,8489.0,90.3776,90.4611,90.3776,90.4527,8489.0
2018-08-13 14:00:00,108.3,108.45,108.29,108.38,46743.0,90.4277,90.5529,90.4194,90.4945,46743.0
2018-08-13 14:10:00,108.4,108.45,108.39,108.43,23499.0,90.5112,90.5529,90.5028,90.5362,23499.0
2018-08-13 14:20:00,108.39,108.52,108.39,108.51,27950.0,90.5028,90.6114,90.5028,90.603,27950.0
2018-08-13 14:30:00,108.51,108.53,108.38,108.42,66329.0,90.603,90.6197,90.4945,90.5279,66329.0
2018-08-13 14:40:00,108.41,108.45,108.4,108.41,12477.0,90.5195,90.5529,90.5112,90.5195,12477.0
2018-08-13 14:50:00,108.39,108.4,108.29,108.34,15760.0,90.5028,90.5112,90.4194,90.4611,15760.0
2018-08-13 15:00:00,108.28,108.32,108.26,108.32,14909.0,90.411,90.4444,90.3943,90.4444,14909.0
2018-08-13 15:10:00,108.33,108.42,108.32,108.37,15785.0,90.4527,90.5279,90.4444,90.4861,15785.0
2018-08-13 15:20:00,108.38,108.38,108.28,108.28,20169.0,90.4945,90.4945,90.411,90.411,20169.0
2018-08-13 15:30:00,108.28,108.31,108.22,108.31,17169.0,90.411,90.4361,90.3609,90.4361,17169.0
2018-08-13 15:40:00,108.31,108.34,108.19,108.2,17780.0,90.4361,90.4611,90.3359,90.3442,17780.0
2018-08-13 15:50:00,108.18,108.21,108.14,108.15,38065.0,90.3275,90.3526,90.2941,90.3025,38065.0
2018-08-14 09:30:00,108.42,108.72,108.42,108.55,46254.0,90.5279,90.7784,90.5279,90.6364,46254.0
2018-08-14 09:40:00,108.56,108.76,108.53,108.66,794394.0,90.6448,90.8118,90.6197,90.7283,794394.0
2018-08-14 09:50:00,108.65,108.68,108.59,108.64,49507.0,90.7199,90.745,90.6698,90.7116,49507.0
2018-08-14 10:00:00,108.6,108.68,108.47,108.5,21395.0,90.6782,90.745,90.5696,90.5947,21395.0
2018-08-14 10:10:00,108.53,108.61,108.52,108.57,21182.0,90.6197,90.6865,90.6114,90.6531,21182.0
2018-08-14 10:20:00,108.58,108.75,108.58,108.72,14761.0,90.6615,90.8034,90.6615,90.7784,14761.0
2018-08-14 10:30:00,108.72,108.74,108.65,108.74,23088.0,90.7784,90.7951,90.7199,90.7951,23088.0
2018-08-14 10:40:00,108.73,108.85,108.73,108.84,12553.0,90.7867,90.8869,90.7867,90.8786,12553.0
2018-08-14 10:50:00,108.84,108.95,108.81,108.86,13296.0,90.8786,90.9704,90.8535,90.8953,13296.0
2018-08-14 11:00:00,108.86,108.91,108.84,108.89,7940.0,90.8953,90.937,90.8786,90.9203,7940.0
2018-08-14 11:10:00,108.9,108.93,108.78,108.78,16601.0,90.9287,90.9537,90.8285,90.8285,16601.0
2018-08-14 11:20:00,108.77,108.86,108.77,108.83,6273.0,90.8201,90.8953,90.8201,90.8702,6273.0
2018-08-14 11:30:00,108.86,108.86,108.78,108.81,4866.0,90.8953,90.8953,90.8285,90.8535,4866.0
2018-08-14 11:40:00,108.85,108.89,108.84,108.87,57870.0,90.8869,90.9203,90.8786,90.9036,57870.0
2018-08-14 11:50:00,108.89,108.9,108.76,108.76,14787.0,90.9203,90.9287,90.8118,90.8118,14787.0
2018-08-14 12:00:00,108.78,108.9,108.78,108.88,8869.0,90.8285,90.9287,90.8285,90.912,8869.0
2018-08-14 12:10:00,108.87,108.88,108.82,108.86,7205.0,90.9036,90.912,90.8619,90.8953,7205.0
2018-08-14 12:20:00,108.85,108.9,108.8,108.9,9617.0,90.8869,90.9287,90.8452,90.9287,9617.0
2018-08-14 12:30:00,108.9,108.93,108.88,108.92,8657.0,90.9287,90.9537,90.912,90.9454,8657.0
2018-08-14 12:40:00,108.93,108.95,108.85,108.85,10286.0,90.9537,90.9704,90.8869,90.8869,10286.0
2018-08-14 12:50:00,108.86,108.87,108.8,108.82,4474.0,90.8953,90.9036,90.8452,90.8619,4474.0
2018-08-14 13:00:00,108.8,108.89,108.8,108.85,6789.0,90.8452,90.9203,90.8452,90.8869,6789.0
2018-08-14 13:10:00,108.87,108.88,108.85,108.86,4884.0,90.9036,90.912,90.8869,90.8953,4884.0
2018-08-14 13:20:00,108.86,108.88,108.81,108.85,12304.0,90.8953,90.912,90.8535,90.8869,12304.0
2018-08-14 13:30:00,108.86,108.92,108.86,108.88,8508.0,90.8953,90.9454,90.8953,90.912,8508.0
2018-08-14 13:40:00,108.88,108.9,108.87,108.89,34383.0,90.912,90.9287,90.9036,90.9203,34383.0
2018-08-14 13:50:00,108.87,108.98,108.84,108.98,14902.0,90.9036,90.9955,90.8786,90.9955,14902.0
2018-08-14 14:00:00,108.98,109.0,108.92,108.93,21775.0,90.9955,91.0122,90.9454,90.9537,21775.0
2018-08-14 14:10:00,108.95,108.97,108.93,108.97,10149.0,90.9704,90.9871,90.9537,90.9871,10149.0
2018-08-14 14:20:00,108.97,108.97,108.87,108.92,28090.0,90.9871,90.9871,90.9036,90.9454,28090.0
2018-08-14 14:30:00,108.91,108.96,108.91,108.96,22068.0,90.937,90.9788,90.937,90.9788,22068.0
2018-08-14 14:40:00,108.95,108.96,108.91,108.92,180776.0,90.9704,90.9788,90.937,90.9454,180776.0
2018-08-14 14:50:00,108.91,108.95,108.91,108.92,16336.0,90.937,90.9704,90.937,90.9454,16336.0
2018-08-14 15:00:00,108.92,108.98,108.92,108.96,13916.0,90.9454,90.9955,90.9454,90.9788,13916.0
2018-08-14 15:10:00,108.97,108.99,108.91,108.95,18685.0,90.9871,91.0038,90.937,90.9704,18685.0
2018-08-14 15:20:00,108.95,108.97,108.91,108.93,33286.0,90.9704,90.9871,90.937,90.9537,33286.0
2018-08-14 15:30:00,108.91,108.96,108.89,108.95,27429.0,90.937,90.9788,90.9203,90.9704,27429.0
2018-08-14 15:40:00,108.94,108.94,108.87,108.88,15808.0,90.9621,90.9621,90.9036,90.912,15808.0
2018-08-14 15:50:00,108.88,108.9,108.83,108.86,33157.0,90.912,90.9287,90.8702,90.8953,33157.0
2018-08-15 09:30:00,108.37,108.39,108.18,108.31,51426.0,90.4861,90.5028,90.3275,90.4361,51426.0
2018-08-15 09:40:00,108.27,108.28,108.01,108.07,50878.0,90.4027,90.411,90.1856,90.2357,50878.0
2018-08-15 09:50:00,108.05,108.05,107.91,107.95,1009428.0,90.219,90.219,90.1021,90.1355,1009428.0
2018-08-15 10:00:00,107.95,107.97,107.74,107.79,47636.0,90.1355,90.1522,89.9601,90.0019,47636.0
2018-08-15 10:10:00,107.79,107.89,107.75,107.84,51397.0,90.0019,90.0854,89.9685,90.0436,51397.0
2018-08-15 10:20:00,107.83,107.92,107.81,107.86,16506.0,90.0353,90.1104,90.0186,90.0603,16506.0
2018-08-15 10:30:00,107.8,107.95,107.78,107.95,16988.0,90.0102,90.1355,89.9935,90.1355,16988.0
2018-08-15 10:40:00,107.91,107.94,107.78,107.8,22376.0,90.1021,90.1271,89.9935,90.0102,22376.0
2018-08-15 10:50:00,107.8,107.8,107.65,107.68,29352.0,90.0102,90.0102,89.885,89.91,29352.0
2018-08-15 11:00:00,107.73,107.95,107.72,107.95,35804.0,89.9518,90.1355,89.9434,90.1355,35804.0
2018-08-15 11:10:00,107.96,108.03,107.85,107.92,62019.0,90.1438,90.2023,90.052,90.1104,62019.0
2018-08-15 11:20:00,107.93,108.04,107.84,107.96,44675.0,90.1188,90.2106,90.0436,90.1438,44675.0
2018-08-15 11:30:00,107.97,108.1,107.93,108.0,42854.0,90.1522,90.2607,90.1188,90.1772,42854.0
2018-08-15 11:40:00,108.0,108.03,107.93,108.02,55275.0,90.1772,90.2023,90.1188,90.1939,55275.0
2018-08-15 11:50:00,108.02,108.02,107.86,107.88,22207.0,90.1939,90.1939,90.0603,90.077,22207.0
2018-08-15 12:00:00,107.87,108.0,107.86,108.0,24613.0,90.0687,90.1772,90.0603,90.1772,24613.0
2018-08-15 12:10:00,107.97,108.09,107.95,108.06,21770.0,90.1522,90.2524,90.1355,90.2273,21770.0
2018-08-15 12:20:00,108.06,108.11,108.01,108.1,20041.0,90.2273,90.2691,90.1856,90.2607,20041.0
2018-08-15 12:30:00,108.11,108.2,108.09,108.19,22270.0,90.2691,90.3442,90.2524,90.3359,22270.0
2018-08-15 12:40:00,108.18,108.2,108.12,108.14,8797.0,90.3275,90.3442,90.2774,90.2941,8797.0
2018-08-15 12:50:00,108.14,108.17,108.09,108.15,21187.0,90.2941,90.3192,90.2524,90.3025,21187.0
2018-08-15 13:00:00,108.16,108.2,108.09,108.15,13977.0,90.3108,90.3442,90.2524,90.3025,13977.0
2018-08-15 13:10:00,108.15,108.17,108.07,108.07,7359.0,90.3025,90.3192,90.2357,90.2357,7359.0
2018-08-15 13:20:00,108.05,108.09,107.96,108.03,22549.0,90.219,90.2524,90.1438,90.2023,22549.0
2018-08-15 13:30:00,108.02,108.03,107.92,107.97,10742.0,90.1939,90.2023,90.1104,90.1522,10742.0
2018-08-15 13:40:00,107.98,108.04,107.92,107.92,37844.0,90.1605,90.2106,90.1104,90.1104,37844.0
2018-08-15 13:50:00,107.95,107.98,107.91,107.91,15004.0,90.1355,90.1605,90.1021,90.1021,15004.0
2018-08-15 14:00:00,107.91,107.94,107.82,107.85,24327.0,90.1021,90.1271,90.0269,90.052,24327.0
2018-08-15 14:10:00,107.87,107.89,107.74,107.83,9834.0,90.0687,90.0854,89.9601,90.0353,9834.0
2018-08-15 14:20:00,107.83,107.88,107.73,107.76,36548.0,90.0353,90.077,89.9518,89.9768,36548.0
2018-08-15 14:30:00,107.76,107.91,107.71,107.86,37884.0,89.9768,90.1021,89.9351,90.0603,37884.0
2018-08-15 14:40:00,107.86,107.9,107.76,107.79,15266.0,90.0603,90.0937,89.9768,90.0019,15266.0
2018-08-15 14:50:00,107.8,107.97,107.78,107.97,61902.0,90.0102,90.1522,89.9935,90.1522,61902.0
2018-08-15 15:00:00,108.01,108.16,108.0,108.1,24144.0,90.1856,90.3108,90.1772,90.2607,24144.0
2018-08-15 15:10:00,108.1,108.1,108.01,108.06,45424.0,90.2607,90.2607,90.1856,90.2273,45424.0
2018-08-15 15:20:00,108.03,108.08,108.01,108.06,18567.0,90.2023,90.244,90.1856,90.2273,18567.0
2018-08-15 15:30:00,108.08,108.31,108.08,108.25,42549.0,90.244,90.4361,90.244,90.386,42549.0
2018-08-15 15:40:00,108.22,108.31,108.18,108.27,21696.0,90.3609,90.4361,90.3275,90.4027,21696.0
2018-08-15 15:50:00,108.26,108.27,108.15,108.19,73261.0,90.3943,90.4027,90.3025,90.3359,73261.0
2018-08-16 09:30:00,108.83,109.04,108.83,108.98,107394.0,90.8702,91.0456,90.8702,90.9955,107394.0
2018-08-16 09:40:00,108.98,109.02,108.94,108.99,28018.0,90.9955,91.0289,90.9621,91.0038,28018.0
2018-08-16 09:50:00,109.0,109.11,109.0,109.06,13824.0,91.0122,91.104,91.0122,91.0623,13824.0
2018-08-16 10:00:00,109.06,109.11,109.02,109.08,29332.0,91.0623,91.104,91.0289,91.079,29332.0
2018-08-16 10:10:00,109.07,109.08,109.01,109.03,20363.0,91.0706,91.079,91.0205,91.0372,20363.0
2018-08-16 10:20:00,109.01,109.11,109.0,109.11,13176.0,91.0205,91.104,91.0122,91.104,13176.0
2018-08-16 10:30:00,109.12,109.23,109.1,109.23,17387.0,91.1124,91.2042,91.0957,91.2042,17387.0
2018-08-16 10:40:00,109.23,109.26,109.21,109.24,32180.0,91.2042,91.2293,91.1875,91.2126,32180.0
2018-08-16 10:50:00,109.24,109.25,109.18,109.21,27601.0,91.2126,91.2209,91.1625,91.1875,27601.0
2018-08-16 11:00:00,109.2,109.29,109.2,109.23,42758.0,91.1792,91.2543,91.1792,91.2042,42758.0
2018-08-16 11:10:00,109.24,109.35,109.23,109.33,30809.0,91.2126,91.3044,91.2042,91.2877,30809.0
2018-08-16 11:20:00,109.33,109.41,109.32,109.41,81756.0,91.2877,91.3545,91.2794,91.3545,81756.0
2018-08-16 11:30:00,109.38,109.41,109.35,109.39,6691.0,91.3295,91.3545,91.3044,91.3378,6691.0
2018-08-16 11:40:00,109.37,109.39,109.35,109.36,4118.0,91.3211,91.3378,91.3044,91.3128,4118.0
2018-08-16 11:50:00,109.37,109.43,109.34,109.43,12925.0,91.3211,91.3712,91.2961,91.3712,12925.0
2018-08-16 12:00:00,109.42,109.54,109.42,109.54,8728.0,91.3629,91.4631,91.3629,91.4631,8728.0
2018-08-16 12:10:00,109.53,109.61,109.53,109.61,11490.0,91.4547,91.5215,91.4547,91.5215,11490.0
2018-08-16 12:20:00,109.6,109.6,109.53,109.53,20701.0,91.5132,91.5132,91.4547,91.4547,20701.0
2018-08-16 12:30:00,109.5,109.52,109.44,109.46,11509.0,91.4297,91.4464,91.3796,91.3963,11509.0
2018-08-16 12:40:00,109.45,109.45,109.37,109.43,23313.0,91.3879,91.3879,91.3211,91.3712,23313.0
2018-08-16 12:50:00,109.43,109.49,109.43,109.44,118410.0,91.3712,91.4213,91.3712,91.3796,118410.0
2018-08-16 13:00:00,109.46,109.51,109.44,109.46,8731.0,91.3963,91.438,91.3796,91.3963,8731.0
2018-08-16 13:10:00,109.44,109.48,109.44,109.46,5664.0,91.3796,91.413,91.3796,91.3963,5664.0
2018-08-16 13:20:00,109.46,109.53,109.46,109.49,58628.0,91.3963,91.4547,91.3963,91.4213,58628.0
2018-08-16 13:30:00,109.49,109.56,109.46,109.54,14177.0,91.4213,91.4798,91.3963,91.4631,14177.0
2018-08-16 13:40:00,109.54,109.57,109.43,109.43,9919.0,91.4631,91.4881,91.3712,91.3712,9919.0
2018-08-16 13:50:00,109.43,109.48,109.43,109.47,12592.0,91.3712,91.413,91.3712,91.4046,12592.0
2018-08-16 14:00:00,109.46,109.48,109.4,109.47,10877.0,91.3963,91.413,91.3462,91.4046,10877.0
2018-08-16 14:10:00,109.46,109.51,109.45,109.51,18456.0,91.3963,91.438,91.3879,91.438,18456.0
2018-08-16 14:20:00,109.5,109.52,109.43,109.43,7946.0,91.4297,91.4464,91.3712,91.3712,7946.0
2018-08-16 14:30:00,109.4,109.44,109.32,109.42,33918.0,91.3462,91.3796,91.2794,91.3629,33918.0
2018-08-16 14:40:00,109.42,109.46,109.41,109.46,14988.0,91.3629,91.3963,91.3545,91.3963,14988.0
2018-08-16 14:50:00,109.46,109.48,109.42,109.44,21647.0,91.3963,91.413,91.3629,91.3796,21647.0
2018-08-16 15:00:00,109.44,109.49,109.42,109.44,16843.0,91.3796,91.4213,91.3629,91.3796,16843.0
2018-08-16 15:10:00,109.44,109.49,109.44,109.45,7077.0,91.3796,91.4213,91.3796,91.3879,7077.0
2018-08-16 15:20:00,109.44,109.51,109.4,109.51,36346.0,91.3796,91.438,91.3462,91.438,36346.0
2018-08-16 15:30:00,109.51,109.51,109.4,109.4,33260.0,91.438,91.438,91.3462,91.3462,33260.0
2018-08-16 15:40:00,109.4,109.41,109.33,109.35,27247.0,91.3462,91.3545,91.2877,91.3044,27247.0
2018-08-16 15:50:00,109.32,109.38,109.24,109.36,298856.0,91.2794,91.3295,91.2126,91.3128,298856.0
2018-08-17 09:30:00,109.23,109.49,109.23,109.43,77300.0,91.2042,91.4213,91.2042,91.3712,77300.0
2018-08-17 09:40:00,109.43,109.45,109.38,109.4,55821.0,91.3712,91.3879,91.3295,91.3462,55821.0
2018-08-17 09:50:00,109.41,109.48,109.38,109.45,22981.0,91.3545,91.413,91.3295,91.3879,22981.0
2018-08-17 10:00:00,109.46,109.5,109.38,109.44,26709.0,91.3963,91.4297,91.3295,91.3796,26709.0
2018-08-17 10:10:00,109.44,109.46,109.4,109.45,25973.0,91.3796,91.3963,91.3462,91.3879,25973.0
2018-08-17 10:20:00,109.46,109.46,109.39,109.4,20679.0,91.3963,91.3963,91.3378,91.3462,20679.0
2018-08-17 10:30:00,109.43,109.49,109.4,109.45,16233.0,91.3712,91.4213,91.3462,91.3879,16233.0
2018-08-17 10:40:00,109.49,109.49,109.41,109.49,422533.0,91.4213,91.4213,91.3545,91.4213,422533.0
2018-08-17 10:50:00,109.5,109.6,109.5,109.57,44174.0,91.4297,91.5132,91.4297,91.4881,44174.0
2018-08-17 11:00:00,109.57,109.59,109.5,109.57,3983.0,91.4881,91.5048,91.4297,91.4881,3983.0
2018-08-17 11:10:00,109.56,109.62,109.53,109.61,43550.0,91.4798,91.5299,91.4547,91.5215,43550.0
2018-08-17 11:20:00,109.61,109.63,109.57,109.6,6043.0,91.5215,91.5382,91.4881,91.5132,6043.0
2018-08-17 11:30:00,109.61,109.66,109.6,109.62,22835.0,91.5215,91.5633,91.5132,91.5299,22835.0
2018-08-17 11:40:00,109.63,109.7,109.63,109.7,14400.0,91.5382,91.5967,91.5382,91.5967,14400.0
2018-08-17 11:50:00,109.69,109.76,109.69,109.75,14430.0,91.5883,91.6468,91.5883,91.6384,14430.0
2018-08-17 12:00:00,109.75,109.77,109.71,109.73,21441.0,91.6384,91.6551,91.605,91.6217,21441.0
2018-08-17 12:10:00,109.74,109.76,109.7,109.74,10482.0,91.6301,91.6468,91.5967,91.6301,10482.0
2018-08-17 12:20:00,109.74,109.76,109.71,109.72,6937.0,91.6301,91.6468,91.605,91.6134,6937.0
2018-08-17 12:30:00,109.73,109.73,109.65,109.67,25455.0,91.6217,91.6217,91.5549,91.5716,25455.0
2018-08-17 12:40:00,109.69,109.7,109.67,109.69,14760.0,91.5883,91.5967,91.5716,91.5883,14760.0
2018-08-17 12:50:00,109.68,109.71,109.65,109.65,8870.0,91.58,91.605,91.5549,91.5549,8870.0
2018-08-17 13:00:00,109.65,109.67,109.61,109.64,26225.0,91.5549,91.5716,91.5215,91.5466,26225.0
2018-08-17 13:10:00,109.64,109.69,109.64,109.67,13130.0,91.5466,91.5883,91.5466,91.5716,13130.0
2018-08-17 13:20:00,109.68,109.7,109.58,109.59,33179.0,91.58,91.5967,91.4965,91.5048,33179.0
2018-08-17 13:30:00,109.59,109.66,109.59,109.65,10735.0,91.5048,91.5633,91.5048,91.5549,10735.0
2018-08-17 13:40:00,109.65,109.71,109.65,109.67,8516.0,91.5549,91.605,91.5549,91.5716,8516.0
2018-08-17 13:50:00,109.67,109.76,109.66,109.75,12608.0,91.5716,91.6468,91.5633,91.6384,12608.0
2018-08-17 14:00:00,109.75,110.01,109.74,109.94,57128.0,91.6384,91.8555,91.6301,91.7971,57128.0
2018-08-17 14:10:00,109.93,109.98,109.89,109.9,13862.0,91.7887,91.8305,91.7553,91.7637,13862.0
2018-08-17 14:20:00,109.91,110.02,109.91,109.98,22477.0,91.772,91.8639,91.772,91.8305,22477.0
2018-08-17 14:30:00,109.98,110.03,109.94,109.97,11167.0,91.8305,91.8722,91.7971,91.8221,11167.0
2018-08-17 14:40:00,109.98,110.03,109.97,109.99,22354.0,91.8305,91.8722,91.8221,91.8388,22354.0
2018-08-17 14:50:00,109.98,110.13,109.97,110.1,49245.0,91.8305,91.9557,91.8221,91.9307,49245.0
2018-08-17 15:00:00,110.09,110.09,109.99,109.99,13345.0,91.9223,91.9223,91.8388,91.8388,13345.0
2018-08-17 15:10:00,109.98,110.02,109.95,109.97,26423.0,91.8305,91.8639,91.8054,91.8221,26423.0
2018-08-17 15:20:00,109.98,110.0,109.95,109.96,16231.0,91.8305,91.8472,91.8054,91.8138,16231.0
2018-08-17 15:30:00,109.96,109.98,109.91,109.95,23618.0,91.8138,91.8305,91.772,91.8054,23618.0
2018-08-17 15:40:00,109.96,109.99,109.92,109.92,11110.0,91.8138,91.8388,91.7804,91.7804,11110.0
2018-08-17 15:50:00,109.92,109.92,109.84,109.88,110622.0,91.7804,91.7804,91.7136,91.747,110622.0
2018-08-20 09:30:00,110.03,110.18,109.98,110.17,77662.0,91.8722,91.9975,91.8305,91.9891,77662.0
2018-08-20 09:40:00,110.16,110.21,110.15,110.2,12995.0,91.9808,92.0225,91.9724,92.0142,12995.0
2018-08-20 09:50:00,110.21,110.21,110.14,110.17,43312.0,92.0225,92.0225,91.9641,91.9891,43312.0
2018-08-20 10:00:00,110.17,110.26,110.16,110.22,29472.0,91.9891,92.0642,91.9808,92.0309,29472.0
2018-08-20 10:10:00,110.18,110.2,110.11,110.18,25313.0,91.9975,92.0142,91.939,91.9975,25313.0
2018-08-20 10:20:00,110.16,110.22,110.15,110.22,18774.0,91.9808,92.0309,91.9724,92.0309,18774.0
2018-08-20 10:30:00,110.2,110.2,110.15,110.16,13562.0,92.0142,92.0142,91.9724,91.9808,13562.0
2018-08-20 10:40:00,110.15,110.16,110.1,110.14,15392.0,91.9724,91.9808,91.9307,91.9641,15392.0
2018-08-20 10:50:00,110.11,110.13,110.03,110.09,8235.0,91.939,91.9557,91.8722,91.9223,8235.0
2018-08-20 11:00:00,110.08,110.14,110.07,110.13,10722.0,91.914,91.9641,91.9056,91.9557,10722.0
2018-08-20 11:10:00,110.12,110.18,110.12,110.17,7713.0,91.9474,91.9975,91.9474,91.9891,7713.0
2018-08-20 11:20:00,110.18,110.19,110.11,110.15,5107.0,91.9975,92.0058,91.939,91.9724,5107.0
2018-08-20 11:30:00,110.15,110.17,110.12,110.16,30030.0,91.9724,91.9891,91.9474,91.9808,30030.0
2018-08-20 11:40:00,110.18,110.24,110.17,110.22,8983.0,91.9975,92.0476,91.9891,92.0309,8983.0
2018-08-20 11:50:00,110.23,110.26,110.21,110.22,14257.0,92.0392,92.0642,92.0225,92.0309,14257.0
2018-08-20 12:00:00,110.21,110.31,110.21,110.3,9037.0,92.0225,92.106,92.0225,92.0976,9037.0
2018-08-20 12:10:00,110.3,110.31,110.28,110.3,9500.0,92.0976,92.106,92.0809,92.0976,9500.0
2018-08-20 12:20:00,110.29,110.32,110.26,110.27,8222.0,92.0893,92.1143,92.0642,92.0726,8222.0
2018-08-20 12:30:00,110.27,110.28,110.21,110.26,5943.0,92.0726,92.0809,92.0225,92.0642,5943.0
2018-08-20 12:40:00,110.25,110.26,110.23,110.24,4590.0,92.0559,92.0642,92.0392,92.0476,4590.0
2018-08-20 12:50:00,110.22,110.26,110.22,110.25,19439.0,92.0309,92.0642,92.0309,92.0559,19439.0
2018-08-20 13:00:00,110.26,110.27,110.21,110.21,12166.0,92.0642,92.0726,92.0225,92.0225,12166.0
2018-08-20 13:10:00,110.22,110.23,110.2,110.21,6002.0,92.0309,92.0392,92.0142,92.0225,6002.0
2018-08-20 13:20:00,110.21,110.25,110.2,110.25,43264.0,92.0225,92.0559,92.0142,92.0559,43264.0
2018-08-20 13:30:00,110.25,110.26,110.22,110.22,11895.0,92.0559,92.0642,92.0309,92.0309,11895.0
2018-08-20 13:40:00,110.21,110.25,110.2,110.25,9763.0,92.0225,92.0559,92.0142,92.0559,9763.0
2018-08-20 13:50:00,110.24,110.25,110.22,110.22,10264.0,92.0476,92.0559,92.0309,92.0309,10264.0
2018-08-20 14:00:00,110.22,110.23,110.17,110.19,23823.0,92.0309,92.0392,91.9891,92.0058,23823.0
2018-08-20 14:10:00,110.19,110.22,110.18,110.21,6338.0,92.0058,92.0309,91.9975,92.0225,6338.0
2018-08-20 14:20:00,110.22,110.23,110.2,110.23,18814.0,92.0309,92.0392,92.0142,92.0392,18814.0
2018-08-20 14:30:00,110.24,110.24,110.19,110.19,46401.0,92.0476,92.0476,92.0058,92.0058,46401.0
2018-08-20 14:40:00,110.19,110.21,110.16,110.21,6829.0,92.0058,92.0225,91.9808,92.0225,6829.0
2018-08-20 14:50:00,110.21,110.25,110.2,110.25,11399.0,92.0225,92.0559,92.0142,92.0559,11399.0
2018-08-20 15:00:00,110.25,110.27,110.23,110.24,13269.0,92.0559,92.0726,92.0392,92.0476,13269.0
2018-08-20 15:10:00,110.26,110.31,110.25,110.3,6956.0,92.0642,92.106,92.0559,92.0976,6956.0
2018-08-20 15:20:00,110.3,110.31,110.28,110.29,12772.0,92.0976,92.106,92.0809,92.0893,12772.0
2018-08-20 15:30:00,110.28,110.31,110.27,110.31,7578.0,92.0809,92.106,92.0726,92.106,7578.0
2018-08-20 15:40:00,110.32,110.33,110.29,110.32,16695.0,92.1143,92.1227,92.0893,92.1143,16695.0
2018-08-20 15:50:00,110.31,110.31,110.21,110.23,43812.0,92.106,92.106,92.0225,92.0392,43812.0
2018-08-21 09:30:00,110.38,110.5,110.07,110.48,80668.0,92.1644,92.2646,91.9056,92.2479,80668.0
2018-08-21 09:40:00,110.54,110.57,110.5,110.56,75931.0,92.298,92.3231,92.2646,92.3147,75931.0
2018-08-21 09:50:00,110.54,110.59,110.52,110.59,16846.0,92.298,92.3398,92.2813,92.3398,16846.0
2018-08-21 10:00:00,110.6,110.62,110.52,110.54,10169.0,92.3481,92.3648,92.2813,92.298,10169.0
2018-08-21 10:10:00,110.56,110.61,110.55,110.56,20381.0,92.3147,92.3565,92.3064,92.3147,20381.0
2018-08-21 10:20:00,110.55,110.57,110.52,110.52,14629.0,92.3064,92.3231,92.2813,92.2813,14629.0
2018-08-21 10:30:00,110.54,110.54,110.49,110.49,6401.0,92.298,92.298,92.2563,92.2563,6401.0
2018-08-21 10:40:00,110.47,110.55,110.47,110.48,9908.0,92.2396,92.3064,92.2396,92.2479,9908.0
2018-08-21 10:50:00,110.5,110.52,110.46,110.5,13394.0,92.2646,92.2813,92.2312,92.2646,13394.0
2018-08-21 11:00:00,110.5,110.53,110.5,110.5,5907.0,92.2646,92.2897,92.2646,92.2646,5907.0
2018-08-21 11:10:00,110.51,110.53,110.43,110.44,9912.0,92.273,92.2897,92.2062,92.2145,9912.0
2018-08-21 11:20:00,110.44,110.49,110.39,110.46,7086.0,92.2145,92.2563,92.1728,92.2312,7086.0
2018-08-21 11:30:00,110.47,110.57,110.44,110.56,28643.0,92.2396,92.3231,92.2145,92.3147,28643.0
2018-08-21 11:40:00,110.56,110.58,110.55,110.56,8557.0,92.3147,92.3314,92.3064,92.3147,8557.0
2018-08-21 11:50:00,110.56,110.62,110.55,110.6,12563.0,92.3147,92.3648,92.3064,92.3481,12563.0
2018-08-21 12:00:00,110.62,110.66,110.62,110.65,12384.0,92.3648,92.3982,92.3648,92.3899,12384.0
2018-08-21 12:10:00,110.65,110.67,110.63,110.65,14104.0,92.3899,92.4066,92.3732,92.3899,14104.0
2018-08-21 12:20:00,110.64,110.67,110.61,110.67,5240.0,92.3815,92.4066,92.3565,92.4066,5240.0
2018-08-21 12:30:00,110.66,110.69,110.65,110.68,7115.0,92.3982,92.4233,92.3899,92.4149,7115.0
2018-08-21 12:40:00,110.68,110.7,110.67,110.68,6015.0,92.4149,92.4316,92.4066,92.4149,6015.0
2018-08-21 12:50:00,110.68,110.71,110.68,110.69,9277.0,92.4149,92.44,92.4149,92.4233,9277.0
2018-08-21 13:00:00,110.68,110.71,110.63,110.64,6101.0,92.4149,92.44,92.3732,92.3815,6101.0
2018-08-21 13:10:00,110.64,110.65,110.59,110.62,10602.0,92.3815,92.3899,92.3398,92.3648,10602.0
2018-08-21 13:20:00,110.63,110.67,110.62,110.64,10430.0,92.3732,92.4066,92.3648,92.3815,10430.0
2018-08-21 13:30:00,110.65,110.71,110.65,110.7,43152.0,92.3899,92.44,92.3899,92.4316,43152.0
2018-08-21 13:40:00,110.69,110.7,110.65,110.66,8337.0,92.4233,92.4316,92.3899,92.3982,8337.0
2018-08-21 13:50:00,110.67,110.7,110.65,110.68,6694.0,92.4066,92.4316,92.3899,92.4149,6694.0
2018-08-21 14:00:00,110.66,110.67,110.61,110.63,6220.0,92.3982,92.4066,92.3565,92.3732,6220.0
2018-08-21 14:10:00,110.62,110.66,110.61,110.65,13496.0,92.3648,92.3982,92.3565,92.3899,13496.0
2018-08-21 14:20:00,110.64,110.65,110.61,110.63,21363.0,92.3815,92.3899,92.3565,92.3732,21363.0
2018-08-21 14:30:00,110.62,110.62,110.54,110.56,23091.0,92.3648,92.3648,92.298,92.3147,23091.0
2018-08-21 14:40:00,110.54,110.59,110.5,110.5,8047.0,92.298,92.3398,92.2646,92.2646,8047.0
2018-08-21 14:50:00,110.5,110.53,110.47,110.53,14259.0,92.2646,92.2897,92.2396,92.2897,14259.0
2018-08-21 15:00:00,110.51,110.59,110.5,110.58,5442.0,92.273,92.3398,92.2646,92.3314,5442.0
2018-08-21 15:10:00,110.58,110.59,110.52,110.53,12226.0,92.3314,92.3398,92.2813,92.2897,12226.0
2018-08-21 15:20:00,110.5,110.59,110.49,110.55,14156.0,92.2646,92.3398,92.2563,92.3064,14156.0
2018-08-21 15:30:00,110.54,110.54,110.47,110.49,79293.0,92.298,92.298,92.2396,92.2563,79293.0
2018-08-21 15:40:00,110.44,110.48,110.33,110.36,16680.0,92.2145,92.2479,92.1227,92.1477,16680.0
2018-08-21 15:50:00,110.32,110.46,110.3,110.35,51716.0,92.1143,92.2312,92.0976,92.1394,51716.0
2018-08-22 09:30:00,110.2,110.23,110.09,110.11,70879.0,92.0142,92.0392,91.9223,91.939,70879.0
2018-08-22 09:40:00,110.1,110.19,110.07,110.11,73097.0,91.9307,92.0058,91.9056,91.939,73097.0
2018-08-22 09:50:00,110.11,110.13,109.99,110.06,49782.0,91.939,91.9557,91.8388,91.8973,49782.0
2018-08-22 10:00:00,110.09,110.11,110.03,110.09,15733.0,91.9223,91.939,91.8722,91.9223,15733.0
2018-08-22 10:10:00,110.1,110.12,110.08,110.09,12980.0,91.9307,91.9474,91.914,91.9223,12980.0
2018-08-22 10:20:00,110.11,110.12,109.99,109.99,10504.0,91.939,91.9474,91.8388,91.8388,10504.0
2018-08-22 10:30:00,110.01,110.17,109.98,110.17,21104.0,91.8555,91.9891,91.8305,91.9891,21104.0
2018-08-22 10:40:00,110.16,110.25,110.13,110.23,10158.0,91.9808,92.0559,91.9557,92.0392,10158.0
2018-08-22 10:50:00,110.22,110.24,110.16,110.19,10001.0,92.0309,92.0476,91.9808,92.0058,10001.0
2018-08-22 11:00:00,110.2,110.21,110.16,110.18,8112.0,92.0142,92.0225,91.9808,91.9975,8112.0
2018-08-22 11:10:00,110.21,110.26,110.16,110.24,14523.0,92.0225,92.0642,91.9808,92.0476,14523.0
2018-08-22 11:20:00,110.26,110.28,110.25,110.28,9393.0,92.0642,92.0809,92.0559,92.0809,9393.0
2018-08-22 11:30:00,110.28,110.29,110.21,110.25,10344.0,92.0809,92.0893,92.0225,92.0559,10344.0
2018-08-22 11:40:00,110.24,110.32,110.24,110.27,6444.0,92.0476,92.1143,92.0476,92.0726,6444.0
2018-08-22 11:50:00,110.25,110.27,110.23,110.26,9085.0,92.0559,92.0726,92.0392,92.0642,9085.0
2018-08-22 12:00:00,110.27,110.29,110.26,110.28,2935.0,92.0726,92.0893,92.0642,92.0809,2935.0
2018-08-22 12:10:00,110.27,110.28,110.21,110.23,3604.0,92.0726,92.0809,92.0225,92.0392,3604.0
2018-08-22 12:20:00,110.24,110.24,110.19,110.19,9078.0,92.0476,92.0476,92.0058,92.0058,9078.0
2018-08-22 12:30:00,110.2,110.21,110.17,110.17,4750.0,92.0142,92.0225,91.9891,91.9891,4750.0
2018-08-22 12:40:00,110.2,110.23,110.19,110.23,8293.0,92.0142,92.0392,92.0058,92.0392,8293.0
2018-08-22 12:50:00,110.22,110.24,110.19,110.22,29183.0,92.0309,92.0476,92.0058,92.0309,29183.0
2018-08-22 13:00:00,110.22,110.24,110.18,110.18,5696.0,92.0309,92.0476,91.9975,91.9975,5696.0
2018-08-22 13:10:00,110.16,110.2,110.15,110.18,10025.0,91.9808,92.0142,91.9724,91.9975,10025.0
2018-08-22 13:20:00,110.19,110.23,110.19,110.21,17675.0,92.0058,92.0392,92.0058,92.0225,17675.0
2018-08-22 13:30:00,110.2,110.23,110.19,110.21,5066.0,92.0142,92.0392,92.0058,92.0225,5066.0
2018-08-22 13:40:00,110.2,110.21,110.17,110.18,3636.0,92.0142,92.0225,91.9891,91.9975,3636.0
2018-08-22 13:50:00,110.18,110.21,110.16,110.21,42738.0,91.9975,92.0225,91.9808,92.0225,42738.0
2018-08-22 14:00:00,110.21,110.3,110.2,110.24,22653.0,92.0225,92.0976,92.0142,92.0476,22653.0
2018-08-22 14:10:00,110.22,110.24,110.12,110.13,27458.0,92.0309,92.0476,91.9474,91.9557,27458.0
2018-08-22 14:20:00,110.14,110.15,110.05,110.1,68244.0,91.9641,91.9724,91.8889,91.9307,68244.0
2018-08-22 14:30:00,110.1,110.13,110.08,110.12,162906.0,91.9307,91.9557,91.914,91.9474,162906.0
2018-08-22 14:40:00,110.11,110.11,110.07,110.09,36980.0,91.939,91.939,91.9056,91.9223,36980.0
2018-08-22 14:50:00,110.08,110.11,110.07,110.09,6185.0,91.914,91.939,91.9056,91.9223,6185.0
2018-08-22 15:00:00,110.13,110.15,110.1,110.12,3533.0,91.9557,91.9724,91.9307,91.9474,3533.0
2018-08-22 15:10:00,110.13,110.15,110.1,110.12,10342.0,91.9557,91.9724,91.9307,91.9474,10342.0
2018-08-22 15:20:00,110.12,110.16,110.11,110.14,13820.0,91.9474,91.9808,91.939,91.9641,13820.0
2018-08-22 15:30:00,110.14,110.19,110.13,110.19,12771.0,91.9641,92.0058,91.9557,92.0058,12771.0
2018-08-22 15:40:00,110.17,110.18,110.12,110.14,14200.0,91.9891,91.9975,91.9474,91.9641,14200.0
2018-08-22 15:50:00,110.13,110.14,110.09,110.09,25505.0,91.9557,91.9641,91.9223,91.9223,25505.0
2018-08-23 09:30:00,110.02,110.03,109.89,109.92,84304.0,91.8639,91.8722,91.7553,91.7804,84304.0
2018-08-23 09:40:00,109.91,109.97,109.91,109.93,22001.0,91.772,91.8221,91.772,91.7887,22001.0
2018-08-23 09:50:00,109.91,110.09,109.91,109.98,16792.0,91.772,91.9223,91.772,91.8305,16792.0
2018-08-23 10:00:00,110.0,110.07,109.99,110.06,19321.0,91.8472,91.9056,91.8388,91.8973,19321.0
2018-08-23 10:10:00,110.06,110.09,110.01,110.03,12794.0,91.8973,91.9223,91.8555,91.8722,12794.0
2018-08-23 10:20:00,110.07,110.15,110.05,110.15,27274.0,91.9056,91.9724,91.8889,91.9724,27274.0
2018-08-23 10:30:00,110.15,110.19,110.12,110.12,46824.0,91.9724,92.0058,91.9474,91.9474,46824.0
2018-08-23 10:40:00,110.11,110.14,110.06,110.08,15078.0,91.939,91.9641,91.8973,91.914,15078.0
2018-08-23 10:50:00,110.08,110.09,110.02,110.03,39719.0,91.914,91.9223,91.8639,91.8722,39719.0
2018-08-23 11:00:00,110.0,110.04,109.96,109.97,11966.0,91.8472,91.8806,91.8138,91.8221,11966.0
2018-08-23 11:10:00,109.97,109.99,109.78,109.79,9374.0,91.8221,91.8388,91.6635,91.6718,9374.0
2018-08-23 11:20:00,109.8,109.85,109.76,109.83,126958.0,91.6802,91.7219,91.6468,91.7052,126958.0
2018-08-23 11:30:00,109.82,109.83,109.72,109.73,16520.0,91.6969,91.7052,91.6134,91.6217,16520.0
2018-08-23 11:40:00,109.73,109.84,109.72,109.8,32526.0,91.6217,91.7136,91.6134,91.6802,32526.0
2018-08-23 11:50:00,109.8,109.83,109.76,109.76,7468.0,91.6802,91.7052,91.6468,91.6468,7468.0
2018-08-23 12:00:00,109.76,109.81,109.76,109.78,8653.0,91.6468,91.6885,91.6468,91.6635,8653.0
2018-08-23 12:10:00,109.78,109.82,109.77,109.82,4682.0,91.6635,91.6969,91.6551,91.6969,4682.0
2018-08-23 12:20:00,109.83,109.87,109.82,109.87,10290.0,91.7052,91.7386,91.6969,91.7386,10290.0
2018-08-23 12:30:00,109.85,109.86,109.81,109.82,5150.0,91.7219,91.7303,91.6885,91.6969,5150.0
2018-08-23 12:40:00,109.83,109.89,109.81,109.83,8945.0,91.7052,91.7553,91.6885,91.7052,8945.0
2018-08-23 12:50:00,109.81,109.83,109.76,109.77,2927.0,91.6885,91.7052,91.6468,91.6551,2927.0
2018-08-23 13:00:00,109.78,109.78,109.74,109.76,26513.0,91.6635,91.6635,91.6301,91.6468,26513.0
2018-08-23 13:10:00,109.75,109.76,109.7,109.75,4743.0,91.6384,91.6468,91.5967,91.6384,4743.0
2018-08-23 13:20:00,109.75,109.8,109.74,109.79,3188.0,91.6384,91.6802,91.6301,91.6718,3188.0
2018-08-23 13:30:00,109.8,109.8,109.74,109.75,36285.0,91.6802,91.6802,91.6301,91.6384,36285.0
2018-08-23 13:40:00,109.79,109.81,109.75,109.77,5451.0,91.6718,91.6885,91.6384,91.6551,5451.0
2018-08-23 13:50:00,109.79,109.79,109.75,109.76,4446.0,91.6718,91.6718,91.6384,91.6468,4446.0
2018-08-23 14:00:00,109.77,109.82,109.76,109.8,13556.0,91.6551,91.6969,91.6468,91.6802,13556.0
2018-08-23 14:10:00,109.79,109.82,109.79,109.8,20925.0,91.6718,91.6969,91.6718,91.6802,20925.0
2018-08-23 14:20:00,109.81,109.84,109.8,109.81,25518.0,91.6885,91.7136,91.6802,91.6885,25518.0
2018-08-23 14:30:00,109.82,109.83,109.79,109.81,11241.0,91.6969,91.7052,91.6718,91.6885,11241.0
2018-08-23 14:40:00,109.8,109.87,109.79,109.83,16258.0,91.6802,91.7386,91.6718,91.7052,16258.0
2018-08-23 14:50:00,109.82,109.83,109.79,109.82,8584.0,91.6969,91.7052,91.6718,91.6969,8584.0
2018-08-23 15:00:00,109.83,109.86,109.82,109.85,6700.0,91.7052,91.7303,91.6969,91.7219,6700.0
2018-08-23 15:10:00,109.85,109.88,109.84,109.85,24768.0,91.7219,91.747,91.7136,91.7219,24768.0
2018-08-23 15:20:00,109.86,109.88,109.83,109.87,20482.0,91.7303,91.747,91.7052,91.7386,20482.0
2018-08-23 15:30:00,109.87,109.88,109.8,109.82,29381.0,91.7386,91.747,91.6802,91.6969,29381.0
2018-08-23 15:40:00,109.8,109.84,109.72,109.77,14627.0,91.6802,91.7136,91.6134,91.6551,14627.0
2018-08-23 15:50:00,109.76,109.84,109.74,109.84,27440.0,91.6468,91.7136,91.6301,91.7136,27440.0
2018-08-24 09:30:00,110.05,110.12,110.04,110.09,97250.0,91.8889,91.9474,91.8806,91.9223,97250.0
2018-08-24 09:40:00,110.08,110.09,109.99,110.07,10795.0,91.914,91.9223,91.8388,91.9056,10795.0
2018-08-24 09:50:00,110.05,110.09,110.03,110.07,6011.0,91.8889,91.9223,91.8722,91.9056,6011.0
2018-08-24 10:00:00,110.05,110.14,110.03,110.08,14137.0,91.8889,91.9641,91.8722,91.914,14137.0
2018-08-24 10:10:00,110.07,110.1,110.03,110.07,17730.0,91.9056,91.9307,91.8722,91.9056,17730.0
2018-08-24 10:20:00,110.07,110.11,110.06,110.1,36861.0,91.9056,91.939,91.8973,91.9307,36861.0
2018-08-24 10:30:00,110.08,110.29,110.07,110.27,7668.0,91.914,92.0893,91.9056,92.0726,7668.0
2018-08-24 10:40:00,110.31,110.32,110.25,110.32,12971.0,92.106,92.1143,92.0559,92.1143,12971.0
2018-08-24 10:50:00,110.29,110.3,110.23,110.23,20954.0,92.0893,92.0976,92.0392,92.0392,20954.0
2018-08-24 11:00:00,110.23,110.24,110.19,110.2,23427.0,92.0392,92.0476,92.0058,92.0142,23427.0
2018-08-24 11:10:00,110.2,110.28,110.2,110.28,8760.0,92.0142,92.0809,92.0142,92.0809,8760.0
2018-08-24 11:20:00,110.27,110.28,110.21,110.24,7206.0,92.0726,92.0809,92.0225,92.0476,7206.0
2018-08-24 11:30:00,110.24,110.35,110.23,110.32,7469.0,92.0476,92.1394,92.0392,92.1143,7469.0
2018-08-24 11:40:00,110.3,110.34,110.29,110.33,5109.0,92.0976,92.131,92.0893,92.1227,5109.0
2018-08-24 11:50:00,110.32,110.38,110.32,110.37,15330.0,92.1143,92.1644,92.1143,92.1561,15330.0
2018-08-24 12:00:00,110.39,110.4,110.36,110.4,55647.0,92.1728,92.1811,92.1477,92.1811,55647.0
2018-08-24 12:10:00,110.39,110.41,110.36,110.39,19287.0,92.1728,92.1895,92.1477,92.1728,19287.0
2018-08-24 12:20:00,110.38,110.41,110.37,110.41,10682.0,92.1644,92.1895,92.1561,92.1895,10682.0
2018-08-24 12:30:00,110.4,110.41,110.34,110.34,4774.0,92.1811,92.1895,92.131,92.131,4774.0
2018-08-24 12:40:00,110.34,110.38,110.33,110.38,109108.0,92.131,92.1644,92.1227,92.1644,109108.0
2018-08-24 12:50:00,110.38,110.38,110.35,110.37,26585.0,92.1644,92.1644,92.1394,92.1561,26585.0
2018-08-24 13:00:00,110.38,110.42,110.37,110.38,5214.0,92.1644,92.1978,92.1561,92.1644,5214.0
2018-08-24 13:10:00,110.38,110.38,110.31,110.35,4608.0,92.1644,92.1644,92.106,92.1394,4608.0
2018-08-24 13:20:00,110.34,110.36,110.31,110.32,30934.0,92.131,92.1477,92.106,92.1143,30934.0
2018-08-24 13:30:00,110.3,110.3,110.24,110.25,39703.0,92.0976,92.0976,92.0476,92.0559,39703.0
2018-08-24 13:40:00,110.24,110.28,110.18,110.28,39471.0,92.0476,92.0809,91.9975,92.0809,39471.0
2018-08-24 13:50:00,110.27,110.31,110.24,110.31,10323.0,92.0726,92.106,92.0476,92.106,10323.0
2018-08-24 14:00:00,110.31,110.31,110.28,110.3,6061.0,92.106,92.106,92.0809,92.0976,6061.0
2018-08-24 14:10:00,110.31,110.32,110.29,110.3,10887.0,92.106,92.1143,92.0893,92.0976,10887.0
2018-08-24 14:20:00,110.29,110.34,110.26,110.33,23971.0,92.0893,92.131,92.0642,92.1227,23971.0
2018-08-24 14:30:00,110.31,110.32,110.28,110.29,18453.0,92.106,92.1143,92.0809,92.0893,18453.0
2018-08-24 14:40:00,110.28,110.33,110.27,110.31,11165.0,92.0809,92.1227,92.0726,92.106,11165.0
2018-08-24 14:50:00,110.31,110.33,110.28,110.28,11937.0,92.106,92.1227,92.0809,92.0809,11937.0
2018-08-24 15:00:00,110.27,110.29,110.23,110.23,10370.0,92.0726,92.0893,92.0392,92.0392,10370.0
2018-08-24 15:10:00,110.24,110.33,110.24,110.31,8129.0,92.0476,92.1227,92.0476,92.106,8129.0
2018-08-24 15:20:00,110.32,110.32,110.28,110.3,12817.0,92.1143,92.1143,92.0809,92.0976,12817.0
2018-08-24 15:30:00,110.3,110.33,110.26,110.32,21710.0,92.0976,92.1227,92.0642,92.1143,21710.0
2018-08-24 15:40:00,110.31,110.35,110.31,110.33,11036.0,92.106,92.1394,92.106,92.1227,11036.0
2018-08-24 15:50:00,110.34,110.34,110.29,110.32,43324.0,92.131,92.131,92.0893,92.1143,43324.0
2018-08-27 09:30:00,110.73,110.99,110.66,110.9,49244.0,92.4567,92.6738,92.3982,92.5986,49244.0
2018-08-27 09:40:00,110.9,111.04,110.89,111.03,21882.0,92.5986,92.7155,92.5903,92.7072,21882.0
2018-08-27 09:50:00,111.02,111.07,111.0,111.03,42734.0,92.6988,92.7406,92.6821,92.7072,42734.0
2018-08-27 10:00:00,111.03,111.08,111.02,111.08,25810.0,92.7072,92.7489,92.6988,92.7489,25810.0
2018-08-27 10:10:00,111.06,111.11,111.05,111.08,35318.0,92.7322,92.774,92.7239,92.7489,35318.0
2018-08-27 10:20:00,111.08,111.13,111.08,111.1,7937.0,92.7489,92.7907,92.7489,92.7656,7937.0
2018-08-27 10:30:00,111.09,111.1,110.93,110.95,11953.0,92.7573,92.7656,92.6237,92.6404,11953.0
2018-08-27 10:40:00,110.96,111.02,110.94,110.96,14372.0,92.6487,92.6988,92.632,92.6487,14372.0
2018-08-27 10:50:00,110.95,111.01,110.95,111.0,16973.0,92.6404,92.6905,92.6404,92.6821,16973.0
2018-08-27 11:00:00,111.0,111.03,110.93,110.96,13281.0,92.6821,92.7072,92.6237,92.6487,13281.0
2018-08-27 11:10:00,110.99,111.02,110.97,111.01,14589.0,92.6738,92.6988,92.6571,92.6905,14589.0
2018-08-27 11:20:00,111.01,111.07,110.98,111.06,10945.0,92.6905,92.7406,92.6654,92.7322,10945.0
2018-08-27 11:30:00,111.04,111.08,111.01,111.02,6402.0,92.7155,92.7489,92.6905,92.6988,6402.0
2018-08-27 11:40:00,110.98,111.09,110.97,111.08,8285.0,92.6654,92.7573,92.6571,92.7489,8285.0
2018-08-27 11:50:00,111.1,111.19,111.09,111.18,11933.0,92.7656,92.8408,92.7573,92.8324,11933.0
2018-08-27 12:00:00,111.17,111.18,111.13,111.14,3401.0,92.8241,92.8324,92.7907,92.799,3401.0
2018-08-27 12:10:00,111.15,111.17,111.13,111.15,6045.0,92.8074,92.8241,92.7907,92.8074,6045.0
2018-08-27 12:20:00,111.15,111.19,111.15,111.16,8762.0,92.8074,92.8408,92.8074,92.8157,8762.0
2018-08-27 12:30:00,111.17,111.2,111.17,111.18,16792.0,92.8241,92.8491,92.8241,92.8324,16792.0
2018-08-27 12:40:00,111.18,111.22,111.16,111.16,10927.0,92.8324,92.8658,92.8157,92.8157,10927.0
2018-08-27 12:50:00,111.15,111.18,111.15,111.18,12839.0,92.8074,92.8324,92.8074,92.8324,12839.0
2018-08-27 13:00:00,111.17,111.19,111.12,111.12,12426.0,92.8241,92.8408,92.7823,92.7823,12426.0
2018-08-27 13:10:00,111.13,111.14,111.12,111.12,14291.0,92.7907,92.799,92.7823,92.7823,14291.0
2018-08-27 13:20:00,111.13,111.13,111.1,111.1,17789.0,92.7907,92.7907,92.7656,92.7656,17789.0
2018-08-27 13:30:00,111.11,111.16,111.1,111.13,48981.0,92.774,92.8157,92.7656,92.7907,48981.0
2018-08-27 13:40:00,111.14,111.15,111.12,111.14,9877.0,92.799,92.8074,92.7823,92.799,9877.0
2018-08-27 13:50:00,111.14,111.15,111.11,111.15,10198.0,92.799,92.8074,92.774,92.8074,10198.0
2018-08-27 14:00:00,111.17,111.18,111.1,111.12,26801.0,92.8241,92.8324,92.7656,92.7823,26801.0
2018-08-27 14:10:00,111.11,111.13,111.1,111.12,14988.0,92.774,92.7907,92.7656,92.7823,14988.0
2018-08-27 14:20:00,111.11,111.15,111.1,111.15,35425.0,92.774,92.8074,92.7656,92.8074,35425.0
2018-08-27 14:30:00,111.16,111.19,111.15,111.16,33508.0,92.8157,92.8408,92.8074,92.8157,33508.0
2018-08-27 14:40:00,111.17,111.18,111.13,111.16,181665.0,92.8241,92.8324,92.7907,92.8157,181665.0
2018-08-27 14:50:00,111.16,111.17,111.11,111.16,79354.0,92.8157,92.8241,92.774,92.8157,79354.0
2018-08-27 15:00:00,111.14,111.15,111.1,111.11,18970.0,92.799,92.8074,92.7656,92.774,18970.0
2018-08-27 15:10:00,111.11,111.13,111.08,111.08,202012.0,92.774,92.7907,92.7489,92.7489,202012.0
2018-08-27 15:20:00,111.07,111.12,111.06,111.11,17265.0,92.7406,92.7823,92.7322,92.774,17265.0
2018-08-27 15:30:00,111.12,111.15,111.1,111.13,29552.0,92.7823,92.8074,92.7656,92.7907,29552.0
2018-08-27 15:40:00,111.12,111.15,111.08,111.11,21834.0,92.7823,92.8074,92.7489,92.774,21834.0
2018-08-27 15:50:00,111.11,111.16,111.07,111.13,67809.0,92.774,92.8157,92.7406,92.7907,67809.0
2018-08-28 09:30:00,111.33,111.39,111.28,111.37,144052.0,92.9577,93.0078,92.9159,92.9911,144052.0
2018-08-28 09:40:00,111.36,111.37,111.29,111.36,33776.0,92.9827,92.9911,92.9243,92.9827,33776.0
2018-08-28 09:50:00,111.35,111.36,111.29,111.34,20446.0,92.9744,92.9827,92.9243,92.966,20446.0
2018-08-28 10:00:00,111.33,111.35,111.32,111.33,12932.0,92.9577,92.9744,92.9493,92.9577,12932.0
2018-08-28 10:10:00,111.32,111.32,111.21,111.22,29988.0,92.9493,92.9493,92.8575,92.8658,29988.0
2018-08-28 10:20:00,111.23,111.23,111.17,111.21,22656.0,92.8742,92.8742,92.8241,92.8575,22656.0
2018-08-28 10:30:00,111.2,111.24,111.16,111.21,11870.0,92.8491,92.8825,92.8157,92.8575,11870.0
2018-08-28 10:40:00,111.2,111.24,111.16,111.17,14411.0,92.8491,92.8825,92.8157,92.8241,14411.0
2018-08-28 10:50:00,111.19,111.28,111.18,111.28,9351.0,92.8408,92.9159,92.8324,92.9159,9351.0
2018-08-28 11:00:00,111.28,111.28,111.23,111.26,23056.0,92.9159,92.9159,92.8742,92.8992,23056.0
2018-08-28 11:10:00,111.26,111.3,111.22,111.23,14417.0,92.8992,92.9326,92.8658,92.8742,14417.0
2018-08-28 11:20:00,111.24,111.28,111.24,111.26,10153.0,92.8825,92.9159,92.8825,92.8992,10153.0
2018-08-28 11:30:00,111.25,111.25,111.11,111.13,9910.0,92.8909,92.8909,92.774,92.7907,9910.0
2018-08-28 11:40:00,111.12,111.15,111.08,111.1,29527.0,92.7823,92.8074,92.7489,92.7656,29527.0
2018-08-28 11:50:00,111.1,111.11,111.03,111.04,13070.0,92.7656,92.774,92.7072,92.7155,13070.0
2018-08-28 12:00:00,111.03,111.08,111.02,111.07,18879.0,92.7072,92.7489,92.6988,92.7406,18879.0
2018-08-28 12:10:00,111.08,111.14,111.05,111.13,14662.0,92.7489,92.799,92.7239,92.7907,14662.0
2018-08-28 12:20:00,111.13,111.14,111.08,111.09,5098.0,92.7907,92.799,92.7489,92.7573,5098.0
2018-08-28 12:30:00,111.09,111.13,111.09,111.13,3679.0,92.7573,92.7907,92.7573,92.7907,3679.0
2018-08-28 12:40:00,111.12,111.15,111.09,111.14,10553.0,92.7823,92.8074,92.7573,92.799,10553.0
2018-08-28 12:50:00,111.15,111.16,111.13,111.13,8432.0,92.8074,92.8157,92.7907,92.7907,8432.0
2018-08-28 13:00:00,111.14,111.17,111.13,111.16,7247.0,92.799,92.8241,92.7907,92.8157,7247.0
2018-08-28 13:10:00,111.15,111.18,111.12,111.17,11315.0,92.8074,92.8324,92.7823,92.8241,11315.0
2018-08-28 13:20:00,111.18,111.18,111.06,111.09,32704.0,92.8324,92.8324,92.7322,92.7573,32704.0
2018-08-28 13:30:00,111.09,111.16,111.06,111.16,61683.0,92.7573,92.8157,92.7322,92.8157,61683.0
2018-08-28 13:40:00,111.16,111.21,111.15,111.2,24174.0,92.8157,92.8575,92.8074,92.8491,24174.0
2018-08-28 13:50:00,111.21,111.23,111.17,111.18,7773.0,92.8575,92.8742,92.8241,92.8324,7773.0
2018-08-28 14:00:00,111.18,111.2,111.18,111.19,16099.0,92.8324,92.8491,92.8324,92.8408,16099.0
2018-08-28 14:10:00,111.19,111.19,111.17,111.18,18680.0,92.8408,92.8408,92.8241,92.8324,18680.0
2018-08-28 14:20:00,111.18,111.2,111.16,111.18,25904.0,92.8324,92.8491,92.8157,92.8324,25904.0
2018-08-28 14:30:00,111.17,111.18,111.11,111.12,15852.0,92.8241,92.8324,92.774,92.7823,15852.0
2018-08-28 14:40:00,111.11,111.18,111.11,111.18,18036.0,92.774,92.8324,92.774,92.8324,18036.0
2018-08-28 14:50:00,111.17,111.18,111.13,111.17,8767.0,92.8241,92.8324,92.7907,92.8241,8767.0
2018-08-28 15:00:00,111.17,111.18,111.13,111.15,10234.0,92.8241,92.8324,92.7907,92.8074,10234.0
2018-08-28 15:10:00,111.16,111.2,111.16,111.17,30756.0,92.8157,92.8491,92.8157,92.8241,30756.0
2018-08-28 15:20:00,111.15,111.16,111.07,111.12,30080.0,92.8074,92.8157,92.7406,92.7823,30080.0
2018-08-28 15:30:00,111.12,111.16,111.09,111.12,16616.0,92.7823,92.8157,92.7573,92.7823,16616.0
2018-08-28 15:40:00,111.12,111.13,111.02,111.04,18189.0,92.7823,92.7907,92.6988,92.7155,18189.0
2018-08-28 15:50:00,111.04,111.14,111.02,111.13,48516.0,92.7155,92.799,92.6988,92.7907,48516.0
2018-08-29 09:30:00,111.18,111.18,111.03,111.06,40398.0,92.8324,92.8324,92.7072,92.7322,40398.0
2018-08-29 09:40:00,111.04,111.07,110.96,110.96,58555.0,92.7155,92.7406,92.6487,92.6487,58555.0
2018-08-29 09:50:00,110.95,111.03,110.94,111.03,5313.0,92.6404,92.7072,92.632,92.7072,5313.0
2018-08-29 10:00:00,111.07,111.08,110.98,111.08,16815.0,92.7406,92.7489,92.6654,92.7489,16815.0
2018-08-29 10:10:00,111.09,111.09,111.02,111.05,9088.0,92.7573,92.7573,92.6988,92.7239,9088.0
2018-08-29 10:20:00,111.07,111.18,111.06,111.18,11043.0,92.7406,92.8324,92.7322,92.8324,11043.0
2018-08-29 10:30:00,111.2,111.23,111.18,111.22,9376.0,92.8491,92.8742,92.8324,92.8658,9376.0
2018-08-29 10:40:00,111.23,111.29,111.19,111.28,8518.0,92.8742,92.9243,92.8408,92.9159,8518.0
2018-08-29 10:50:00,111.3,111.3,111.21,111.3,5758.0,92.9326,92.9326,92.8575,92.9326,5758.0
2018-08-29 11:00:00,111.3,111.33,111.27,111.33,7103.0,92.9326,92.9577,92.9076,92.9577,7103.0
2018-08-29 11:10:00,111.33,111.45,111.32,111.43,17977.0,92.9577,93.0579,92.9493,93.0412,17977.0
2018-08-29 11:20:00,111.41,111.53,111.4,111.52,9386.0,93.0245,93.1247,93.0161,93.1163,9386.0
2018-08-29 11:30:00,111.51,111.58,111.47,111.47,11331.0,93.108,93.1664,93.0746,93.0746,11331.0
2018-08-29 11:40:00,111.49,111.5,111.46,111.48,11869.0,93.0913,93.0996,93.0662,93.0829,11869.0
2018-08-29 11:50:00,111.48,111.53,111.47,111.53,8687.0,93.0829,93.1247,93.0746,93.1247,8687.0
2018-08-29 12:00:00,111.54,111.54,111.47,111.52,7149.0,93.133,93.133,93.0746,93.1163,7149.0
2018-08-29 12:10:00,111.54,111.57,111.52,111.52,5018.0,93.133,93.1581,93.1163,93.1163,5018.0
2018-08-29 12:20:00,111.53,111.53,111.48,111.52,12938.0,93.1247,93.1247,93.0829,93.1163,12938.0
2018-08-29 12:30:00,111.5,111.56,111.5,111.55,5656.0,93.0996,93.1497,93.0996,93.1414,5656.0
2018-08-29 12:40:00,111.54,111.56,111.49,111.49,8747.0,93.133,93.1497,93.0913,93.0913,8747.0
2018-08-29 12:50:00,111.5,111.52,111.47,111.5,11820.0,93.0996,93.1163,93.0746,93.0996,11820.0
2018-08-29 13:00:00,111.49,111.54,111.48,111.54,5054.0,93.0913,93.133,93.0829,93.133,5054.0
2018-08-29 13:10:00,111.53,111.55,111.48,111.48,11674.0,93.1247,93.1414,93.0829,93.0829,11674.0
2018-08-29 13:20:00,111.49,111.49,111.44,111.45,10856.0,93.0913,93.0913,93.0495,93.0579,10856.0
2018-08-29 13:30:00,111.45,111.45,111.4,111.41,45301.0,93.0579,93.0579,93.0161,93.0245,45301.0
2018-08-29 13:40:00,111.42,111.42,111.35,111.36,10408.0,93.0328,93.0328,92.9744,92.9827,10408.0
2018-08-29 13:50:00,111.36,111.37,111.32,111.34,13122.0,92.9827,92.9911,92.9493,92.966,13122.0
2018-08-29 14:00:00,111.34,111.39,111.33,111.39,29453.0,92.966,93.0078,92.9577,93.0078,29453.0
2018-08-29 14:10:00,111.39,111.41,111.37,111.39,9212.0,93.0078,93.0245,92.9911,93.0078,9212.0
2018-08-29 14:20:00,111.38,111.39,111.35,111.38,20951.0,92.9994,93.0078,92.9744,92.9994,20951.0
2018-08-29 14:30:00,111.38,111.42,111.38,111.4,16966.0,92.9994,93.0328,92.9994,93.0161,16966.0
2018-08-29 14:40:00,111.41,111.43,111.4,111.42,77343.0,93.0245,93.0412,93.0161,93.0328,77343.0
2018-08-29 14:50:00,111.42,111.42,111.36,111.37,110061.0,93.0328,93.0328,92.9827,92.9911,110061.0
2018-08-29 15:00:00,111.39,111.41,111.37,111.39,17036.0,93.0078,93.0245,92.9911,93.0078,17036.0
2018-08-29 15:10:00,111.4,111.45,111.39,111.44,27242.0,93.0161,93.0579,93.0078,93.0495,27242.0
2018-08-29 15:20:00,111.45,111.49,111.44,111.49,20007.0,93.0579,93.0913,93.0495,93.0913,20007.0
2018-08-29 15:30:00,111.48,111.54,111.48,111.53,13211.0,93.0829,93.133,93.0829,93.1247,13211.0
2018-08-29 15:40:00,111.54,111.54,111.48,111.5,19377.0,93.133,93.133,93.0829,93.0996,19377.0
2018-08-29 15:50:00,111.51,111.52,111.38,111.43,37141.0,93.108,93.1163,92.9994,93.0412,37141.0
2018-08-30 09:30:00,111.24,111.31,111.13,111.25,43163.0,92.8825,92.941,92.7907,92.8909,43163.0
2018-08-30 09:40:00,111.28,111.36,111.27,111.27,44975.0,92.9159,92.9827,92.9076,92.9076,44975.0
2018-08-30 09:50:00,111.25,111.26,111.18,111.25,11371.0,92.8909,92.8992,92.8324,92.8909,11371.0
2018-08-30 10:00:00,111.25,111.3,111.24,111.24,15309.0,92.8909,92.9326,92.8825,92.8825,15309.0
2018-08-30 10:10:00,111.23,111.31,111.2,111.31,10852.0,92.8742,92.941,92.8491,92.941,10852.0
2018-08-30 10:20:00,111.3,111.32,111.19,111.2,21092.0,92.9326,92.9493,92.8408,92.8491,21092.0
2018-08-30 10:30:00,111.22,111.28,111.15,111.25,6140.0,92.8658,92.9159,92.8074,92.8909,6140.0
2018-08-30 10:40:00,111.24,111.25,111.19,111.23,25878.0,92.8825,92.8909,92.8408,92.8742,25878.0
2018-08-30 10:50:00,111.22,111.23,111.14,111.14,7530.0,92.8658,92.8742,92.799,92.799,7530.0
2018-08-30 11:00:00,111.18,111.23,111.07,111.07,12879.0,92.8324,92.8742,92.7406,92.7406,12879.0
2018-08-30 11:10:00,111.1,111.11,111.04,111.04,7070.0,92.7656,92.774,92.7155,92.7155,7070.0
2018-08-30 11:20:00,111.05,111.05,110.93,110.97,8557.0,92.7239,92.7239,92.6237,92.6571,8557.0
2018-08-30 11:30:00,110.97,111.02,110.95,110.95,25199.0,92.6571,92.6988,92.6404,92.6404,25199.0
2018-08-30 11:40:00,110.96,111.0,110.94,110.97,37103.0,92.6487,92.6821,92.632,92.6571,37103.0
2018-08-30 11:50:00,110.98,111.0,110.96,110.97,11374.0,92.6654,92.6821,92.6487,92.6571,11374.0
2018-08-30 12:00:00,110.97,111.0,110.94,110.95,20540.0,92.6571,92.6821,92.632,92.6404,20540.0
2018-08-30 12:10:00,110.94,111.0,110.92,110.97,17060.0,92.632,92.6821,92.6153,92.6571,17060.0
2018-08-30 12:20:00,110.98,111.01,110.97,111.0,4904.0,92.6654,92.6905,92.6571,92.6821,4904.0
2018-08-30 12:30:00,111.0,111.04,110.99,111.01,8064.0,92.6821,92.7155,92.6738,92.6905,8064.0
2018-08-30 12:40:00,111.03,111.05,110.98,110.99,18011.0,92.7072,92.7239,92.6654,92.6738,18011.0
2018-08-30 12:50:00,111.01,111.06,111.01,111.06,8048.0,92.6905,92.7322,92.6905,92.7322,8048.0
2018-08-30 13:00:00,111.07,111.1,111.07,111.1,8207.0,92.7406,92.7656,92.7406,92.7656,8207.0
2018-08-30 13:10:00,111.1,111.11,111.08,111.1,9668.0,92.7656,92.774,92.7489,92.7656,9668.0
2018-08-30 13:20:00,111.1,111.12,111.08,111.1,55905.0,92.7656,92.7823,92.7489,92.7656,55905.0
2018-08-30 13:30:00,111.09,111.13,111.09,111.13,6291.0,92.7573,92.7907,92.7573,92.7907,6291.0
2018-08-30 13:40:00,111.13,111.15,111.09,111.14,14085.0,92.7907,92.8074,92.7573,92.799,14085.0
2018-08-30 13:50:00,111.14,111.15,111.11,111.11,13410.0,92.799,92.8074,92.774,92.774,13410.0
2018-08-30 14:00:00,111.13,111.13,111.02,111.03,8875.0,92.7907,92.7907,92.6988,92.7072,8875.0
2018-08-30 14:10:00,111.05,111.08,110.76,110.77,32290.0,92.7239,92.7489,92.4817,92.4901,32290.0
2018-08-30 14:20:00,110.77,110.87,110.66,110.76,10276.0,92.4901,92.5736,92.3982,92.4817,10276.0
2018-08-30 14:30:00,110.8,110.92,110.77,110.89,17613.0,92.5151,92.6153,92.4901,92.5903,17613.0
2018-08-30 14:40:00,110.91,110.93,110.84,110.88,34280.0,92.607,92.6237,92.5485,92.5819,34280.0
2018-08-30 14:50:00,110.91,110.91,110.79,110.82,41589.0,92.607,92.607,92.5068,92.5318,41589.0
2018-08-30 15:00:00,110.77,110.77,110.66,110.69,24408.0,92.4901,92.4901,92.3982,92.4233,24408.0
2018-08-30 15:10:00,110.71,110.77,110.66,110.71,17515.0,92.44,92.4901,92.3982,92.44,17515.0
2018-08-30 15:20:00,110.72,110.78,110.68,110.77,19323.0,92.4483,92.4984,92.4149,92.4901,19323.0
2018-08-30 15:30:00,110.78,110.84,110.74,110.81,29757.0,92.4984,92.5485,92.465,92.5235,29757.0
2018-08-30 15:40:00,110.81,110.87,110.77,110.79,28000.0,92.5235,92.5736,92.4901,92.5068,28000.0
2018-08-30 15:50:00,110.79,110.9,110.76,110.85,34905.0,92.5068,92.5986,92.4817,92.5569,34905.0
2018-08-31 09:30:00,110.66,110.66,110.55,110.56,32489.0,92.3982,92.3982,92.3064,92.3147,32489.0
2018-08-31 09:40:00,110.54,110.68,110.51,110.67,8726.0,92.298,92.4149,92.273,92.4066,8726.0
2018-08-31 09:50:00,110.67,110.71,110.65,110.68,4882.0,92.4066,92.44,92.3899,92.4149,4882.0
2018-08-31 10:00:00,110.7,110.86,110.69,110.8,17688.0,92.4316,92.5652,92.4233,92.5151,17688.0
2018-08-31 10:10:00,110.82,110.91,110.8,110.88,24269.0,92.5318,92.607,92.5151,92.5819,24269.0
2018-08-31 10:20:00,110.9,110.93,110.78,110.83,11940.0,92.5986,92.6237,92.4984,92.5402,11940.0
2018-08-31 10:30:00,110.83,110.87,110.8,110.83,61878.0,92.5402,92.5736,92.5151,92.5402,61878.0
2018-08-31 10:40:00,110.84,110.85,110.75,110.76,58095.0,92.5485,92.5569,92.4734,92.4817,58095.0
2018-08-31 10:50:00,110.77,110.77,110.73,110.77,8344.0,92.4901,92.4901,92.4567,92.4901,8344.0
2018-08-31 11:00:00,110.77,110.82,110.7,110.75,10020.0,92.4901,92.5318,92.4316,92.4734,10020.0
2018-08-31 11:10:00,110.7,110.72,110.68,110.69,10073.0,92.4316,92.4483,92.4149,92.4233,10073.0
2018-08-31 11:20:00,110.66,110.67,110.57,110.57,16080.0,92.3982,92.4066,92.3231,92.3231,16080.0
2018-08-31 11:30:00,110.59,110.64,110.55,110.64,7147.0,92.3398,92.3815,92.3064,92.3815,7147.0
2018-08-31 11:40:00,110.64,110.64,110.51,110.52,10623.0,92.3815,92.3815,92.273,92.2813,10623.0
2018-08-31 11:50:00,110.52,110.57,110.48,110.49,11421.0,92.2813,92.3231,92.2479,92.2563,11421.0
2018-08-31 12:00:00,110.48,110.48,110.38,110.44,15694.0,92.2479,92.2479,92.1644,92.2145,15694.0
2018-08-31 12:10:00,110.42,110.47,110.4,110.45,4960.0,92.1978,92.2396,92.1811,92.2229,4960.0
2018-08-31 12:20:00,110.43,110.45,110.38,110.44,3141.0,92.2062,92.2229,92.1644,92.2145,3141.0
2018-08-31 12:30:00,110.44,110.45,110.3,110.37,14504.0,92.2145,92.2229,92.0976,92.1561,14504.0
2018-08-31 12:40:00,110.38,110.43,110.38,110.41,7428.0,92.1644,92.2062,92.1644,92.1895,7428.0
2018-08-31 12:50:00,110.4,110.45,110.4,110.44,8467.0,92.1811,92.2229,92.1811,92.2145,8467.0
2018-08-31 13:00:00,110.43,110.46,110.4,110.46,7762.0,92.2062,92.2312,92.1811,92.2312,7762.0
2018-08-31 13:10:00,110.46,110.49,110.43,110.46,13532.0,92.2312,92.2563,92.2062,92.2312,13532.0
2018-08-31 13:20:00,110.45,110.51,110.45,110.47,8258.0,92.2229,92.273,92.2229,92.2396,8258.0
2018-08-31 13:30:00,110.48,110.51,110.42,110.47,125995.0,92.2479,92.273,92.1978,92.2396,125995.0
2018-08-31 13:40:00,110.46,110.51,110.43,110.51,10049.0,92.2312,92.273,92.2062,92.273,10049.0
2018-08-31 13:50:00,110.51,110.53,110.48,110.5,9056.0,92.273,92.2897,92.2479,92.2646,9056.0
2018-08-31 14:00:00,110.52,110.53,110.43,110.44,22104.0,92.2813,92.2897,92.2062,92.2145,22104.0
2018-08-31 14:10:00,110.42,110.44,110.41,110.43,7731.0,92.1978,92.2145,92.1895,92.2062,7731.0
2018-08-31 14:20:00,110.44,110.44,110.39,110.42,20280.0,92.2145,92.2145,92.1728,92.1978,20280.0
2018-08-31 14:30:00,110.42,110.46,110.41,110.44,24300.0,92.1978,92.2312,92.1895,92.2145,24300.0
2018-08-31 14:40:00,110.44,110.51,110.43,110.51,4002.0,92.2145,92.273,92.2062,92.273,4002.0
2018-08-31 14:50:00,110.5,110.54,110.46,110.48,26231.0,92.2646,92.298,92.2312,92.2479,26231.0
2018-08-31 15:00:00,110.48,110.59,110.47,110.55,18402.0,92.2479,92.3398,92.2396,92.3064,18402.0
2018-08-31 15:10:00,110.55,110.62,110.54,110.62,6475.0,92.3064,92.3648,92.298,92.3648,6475.0
2018-08-31 15:20:00,110.62,110.62,110.46,110.48,11727.0,92.3648,92.3648,92.2312,92.2479,11727.0
2018-08-31 15:30:00,110.48,110.74,110.48,110.73,22881.0,92.2479,92.465,92.2479,92.4567,22881.0
2018-08-31 15:40:00,110.71,110.73,110.65,110.68,21033.0,92.44,92.4567,92.3899,92.4149,21033.0
2018-08-31 15:50:00,110.69,110.84,110.68,110.74,32209.0,92.4233,92.5485,92.4149,92.465,32209.0
2018-09-04 09:30:00,110.63,110.63,110.42,110.42,68846.0,92.3732,92.3732,92.1978,92.1978,68846.0
2018-09-04 09:40:00,110.42,110.46,110.25,110.26,173156.0,92.1978,92.2312,92.0559,92.0642,173156.0
2018-09-04 09:50:00,110.25,110.37,110.22,110.36,23995.0,92.0559,92.1561,92.0309,92.1477,23995.0
2018-09-04 10:00:00,110.39,110.54,110.38,110.54,92784.0,92.1728,92.298,92.1644,92.298,92784.0
2018-09-04 10:10:00,110.52,110.66,110.52,110.63,52242.0,92.2813,92.3982,92.2813,92.3732,52242.0
2018-09-04 10:20:00,110.68,110.72,110.57,110.6,20490.0,92.4149,92.4483,92.3231,92.3481,20490.0
2018-09-04 10:30:00,110.6,110.63,110.53,110.55,13726.0,92.3481,92.3732,92.2897,92.3064,13726.0
2018-09-04 10:40:00,110.55,110.71,110.52,110.71,34745.0,92.3064,92.44,92.2813,92.44,34745.0
2018-09-04 10:50:00,110.7,110.73,110.65,110.67,11997.0,92.4316,92.4567,92.3899,92.4066,11997.0
2018-09-04 11:00:00,110.65,110.69,110.58,110.61,7359.0,92.3899,92.4233,92.3314,92.3565,7359.0
2018-09-04 11:10:00,110.6,110.61,110.48,110.55,19460.0,92.3481,92.3565,92.2479,92.3064,19460.0
2018-09-04 11:20:00,110.53,110.55,110.45,110.46,25378.0,92.2897,92.3064,92.2229,92.2312,25378.0
2018-09-04 11:30:00,110.46,110.54,110.43,110.53,11535.0,92.2312,92.298,92.2062,92.2897,11535.0
2018-09-04 11:40:00,110.52,110.53,110.42,110.45,9301.0,92.2813,92.2897,92.1978,92.2229,9301.0
2018-09-04 11:50:00,110.43,110.43,110.36,110.36,11688.0,92.2062,92.2062,92.1477,92.1477,11688.0
2018-09-04 12:00:00,110.37,110.39,110.28,110.28,11400.0,92.1561,92.1728,92.0809,92.0809,11400.0
2018-09-04 12:10:00,110.27,110.36,110.26,110.33,32516.0,92.0726,92.1477,92.0642,92.1227,32516.0
2018-09-04 12:20:00,110.34,110.35,110.23,110.31,13778.0,92.131,92.1394,92.0392,92.106,13778.0
2018-09-04 12:30:00,110.29,110.31,110.24,110.26,13350.0,92.0893,92.106,92.0476,92.0642,13350.0
2018-09-04 12:40:00,110.26,110.37,110.26,110.37,17729.0,92.0642,92.1561,92.0642,92.1561,17729.0
2018-09-04 12:50:00,110.36,110.39,110.31,110.37,13935.0,92.1477,92.1728,92.106,92.1561,13935.0
2018-09-04 13:00:00,110.38,110.46,110.36,110.42,36111.0,92.1644,92.2312,92.1477,92.1978,36111.0
2018-09-04 13:10:00,110.43,110.44,110.39,110.4,14667.0,92.2062,92.2145,92.1728,92.1811,14667.0
2018-09-04 13:20:00,110.39,110.45,110.38,110.42,8011.0,92.1728,92.2229,92.1644,92.1978,8011.0
2018-09-04 13:30:00,110.44,110.51,110.43,110.45,19323.0,92.2145,92.273,92.2062,92.2229,19323.0
2018-09-04 13:40:00,110.45,110.52,110.42,110.52,26190.0,92.2229,92.2813,92.1978,92.2813,26190.0
2018-09-04 13:50:00,110.55,110.57,110.51,110.54,11961.0,92.3064,92.3231,92.273,92.298,11961.0
2018-09-04 14:00:00,110.55,110.57,110.52,110.54,49759.0,92.3064,92.3231,92.2813,92.298,49759.0
2018-09-04 14:10:00,110.53,110.6,110.53,110.56,305747.0,92.2897,92.3481,92.2897,92.3147,305747.0
2018-09-04 14:20:00,110.56,110.62,110.56,110.61,15432.0,92.3147,92.3648,92.3147,92.3565,15432.0
2018-09-04 14:30:00,110.6,110.64,110.58,110.63,15221.0,92.3481,92.3815,92.3314,92.3732,15221.0
2018-09-04 14:40:00,110.62,110.66,110.56,110.58,15012.0,92.3648,92.3982,92.3147,92.3314,15012.0
2018-09-04 14:50:00,110.58,110.67,110.57,110.63,23150.0,92.3314,92.4066,92.3231,92.3732,23150.0
2018-09-04 15:00:00,110.63,110.65,110.57,110.63,15703.0,92.3732,92.3899,92.3231,92.3732,15703.0
2018-09-04 15:10:00,110.63,110.63,110.54,110.54,14497.0,92.3732,92.3732,92.298,92.298,14497.0
2018-09-04 15:20:00,110.55,110.57,110.52,110.53,9223.0,92.3064,92.3231,92.2813,92.2897,9223.0
2018-09-04 15:30:00,110.54,110.57,110.51,110.56,22080.0,92.298,92.3231,92.273,92.3147,22080.0
2018-09-04 15:40:00,110.55,110.55,110.45,110.47,17957.0,92.3064,92.3064,92.2229,92.2396,17957.0
2018-09-04 15:50:00,110.49,110.63,110.43,110.61,61986.0,92.2563,92.3732,92.2062,92.3565,61986.0
2018-09-05 09:30:00,110.48,110.54,110.32,110.53,40103.0,92.2479,92.298,92.1143,92.2897,40103.0
2018-09-05 09:40:00,110.59,110.68,110.59,110.66,60246.0,92.3398,92.4149,92.3398,92.3982,60246.0
2018-09-05 09:50:00,110.66,110.66,110.55,110.56,19614.0,92.3982,92.3982,92.3064,92.3147,19614.0
2018-09-05 10:00:00,110.56,110.63,110.53,110.63,24170.0,92.3147,92.3732,92.2897,92.3732,24170.0
2018-09-05 10:10:00,110.61,110.61,110.43,110.43,36330.0,92.3565,92.3565,92.2062,92.2062,36330.0
2018-09-05 10:20:00,110.44,110.51,110.3,110.51,38083.0,92.2145,92.273,92.0976,92.273,38083.0
2018-09-05 10:30:00,110.49,110.53,110.41,110.47,42295.0,92.2563,92.2897,92.1895,92.2396,42295.0
2018-09-05 10:40:00,110.44,110.63,110.43,110.58,25631.0,92.2145,92.3732,92.2062,92.3314,25631.0
2018-09-05 10:50:00,110.57,110.64,110.52,110.62,18201.0,92.3231,92.3815,92.2813,92.3648,18201.0
2018-09-05 11:00:00,110.62,110.65,110.58,110.63,29963.0,92.3648,92.3899,92.3314,92.3732,29963.0
2018-09-05 11:10:00,110.63,110.71,110.57,110.7,25913.0,92.3732,92.44,92.3231,92.4316,25913.0
2018-09-05 11:20:00,110.7,110.71,110.46,110.47,21242.0,92.4316,92.44,92.2312,92.2396,21242.0
2018-09-05 11:30:00,110.46,110.54,110.42,110.52,25995.0,92.2312,92.298,92.1978,92.2813,25995.0
2018-09-05 11:40:00,110.52,110.56,110.48,110.56,24020.0,92.2813,92.3147,92.2479,92.3147,24020.0
2018-09-05 11:50:00,110.56,110.66,110.56,110.61,19440.0,92.3147,92.3982,92.3147,92.3565,19440.0
2018-09-05 12:00:00,110.61,110.71,110.61,110.67,18561.0,92.3565,92.44,92.3565,92.4066,18561.0
2018-09-05 12:10:00,110.67,110.67,110.59,110.65,27649.0,92.4066,92.4066,92.3398,92.3899,27649.0
2018-09-05 12:20:00,110.64,110.66,110.6,110.65,19281.0,92.3815,92.3982,92.3481,92.3899,19281.0
2018-09-05 12:30:00,110.65,110.74,110.65,110.69,27427.0,92.3899,92.465,92.3899,92.4233,27427.0
2018-09-05 12:40:00,110.7,110.7,110.66,110.67,36609.0,92.4316,92.4316,92.3982,92.4066,36609.0
2018-09-05 12:50:00,110.67,110.69,110.59,110.59,20725.0,92.4066,92.4233,92.3398,92.3398,20725.0
2018-09-05 13:00:00,110.58,110.68,110.57,110.68,13747.0,92.3314,92.4149,92.3231,92.4149,13747.0
2018-09-05 13:10:00,110.66,110.76,110.66,110.75,27595.0,92.3982,92.4817,92.3982,92.4734,27595.0
2018-09-05 13:20:00,110.76,110.78,110.72,110.77,44847.0,92.4817,92.4984,92.4483,92.4901,44847.0
2018-09-05 13:30:00,110.76,110.83,110.75,110.79,13366.0,92.4817,92.5402,92.4734,92.5068,13366.0
2018-09-05 13:40:00,110.78,110.79,110.69,110.7,10892.0,92.4984,92.5068,92.4233,92.4316,10892.0
2018-09-05 13:50:00,110.7,110.72,110.69,110.71,11839.0,92.4316,92.4483,92.4233,92.44,11839.0
2018-09-05 14:00:00,110.73,110.74,110.66,110.69,17937.0,92.4567,92.465,92.3982,92.4233,17937.0
2018-09-05 14:10:00,110.7,110.78,110.66,110.77,11290.0,92.4316,92.4984,92.3982,92.4901,11290.0
2018-09-05 14:20:00,110.77,110.79,110.73,110.77,16391.0,92.4901,92.5068,92.4567,92.4901,16391.0
2018-09-05 14:30:00,110.76,110.83,110.74,110.82,49222.0,92.4817,92.5402,92.465,92.5318,49222.0
2018-09-05 14:40:00,110.82,110.83,110.75,110.75,16527.0,92.5318,92.5402,92.4734,92.4734,16527.0
2018-09-05 14:50:00,110.73,110.8,110.69,110.77,13351.0,92.4567,92.5151,92.4233,92.4901,13351.0
2018-09-05 15:00:00,110.77,110.81,110.75,110.78,15255.0,92.4901,92.5235,92.4734,92.4984,15255.0
2018-09-05 15:10:00,110.78,110.88,110.74,110.84,20652.0,92.4984,92.5819,92.465,92.5485,20652.0
2018-09-05 15:20:00,110.85,110.85,110.77,110.8,62219.0,92.5569,92.5569,92.4901,92.5151,62219.0
2018-09-05 15:30:00,110.81,110.83,110.78,110.81,51855.0,92.5235,92.5402,92.4984,92.5235,51855.0
2018-09-05 15:40:00,110.8,110.81,110.7,110.7,35155.0,92.5151,92.5235,92.4316,92.4316,35155.0
2018-09-05 15:50:00,110.69,110.88,110.68,110.83,57641.0,92.4233,92.5819,92.4149,92.5402,57641.0
2018-09-06 09:30:00,110.83,110.92,110.8,110.85,44757.0,92.5402,92.6153,92.5151,92.5569,44757.0
2018-09-06 09:40:00,110.86,111.0,110.86,110.99,42397.0,92.5652,92.6821,92.5652,92.6738,42397.0
2018-09-06 09:50:00,110.97,111.04,110.94,111.04,7306.0,92.6571,92.7155,92.632,92.7155,7306.0
2018-09-06 10:00:00,111.05,111.07,110.92,110.94,41097.0,92.7239,92.7406,92.6153,92.632,41097.0
2018-09-06 10:10:00,110.92,110.93,110.73,110.8,26497.0,92.6153,92.6237,92.4567,92.5151,26497.0
2018-09-06 10:20:00,110.8,110.83,110.72,110.83,17705.0,92.5151,92.5402,92.4483,92.5402,17705.0
2018-09-06 10:30:00,110.81,110.81,110.64,110.71,19764.0,92.5235,92.5235,92.3815,92.44,19764.0
2018-09-06 10:40:00,110.7,110.73,110.48,110.51,24630.0,92.4316,92.4567,92.2479,92.273,24630.0
2018-09-06 10:50:00,110.52,110.61,110.46,110.57,30471.0,92.2813,92.3565,92.2312,92.3231,30471.0
2018-09-06 11:00:00,110.56,110.57,110.39,110.45,24123.0,92.3147,92.3231,92.1728,92.2229,24123.0
2018-09-06 11:10:00,110.44,110.5,110.35,110.35,12089.0,92.2145,92.2646,92.1394,92.1394,12089.0
2018-09-06 11:20:00,110.37,110.53,110.35,110.45,9803.0,92.1561,92.2897,92.1394,92.2229,9803.0
2018-09-06 11:30:00,110.46,110.52,110.43,110.46,11248.0,92.2312,92.2813,92.2062,92.2312,11248.0
2018-09-06 11:40:00,110.49,110.52,110.42,110.52,32725.0,92.2563,92.2813,92.1978,92.2813,32725.0
2018-09-06 11:50:00,110.53,110.61,110.48,110.55,22239.0,92.2897,92.3565,92.2479,92.3064,22239.0
2018-09-06 12:00:00,110.54,110.54,110.46,110.51,28335.0,92.298,92.298,92.2312,92.273,28335.0
2018-09-06 12:10:00,110.49,110.51,110.46,110.47,11049.0,92.2563,92.273,92.2312,92.2396,11049.0
2018-09-06 12:20:00,110.43,110.5,110.43,110.45,6299.0,92.2062,92.2646,92.2062,92.2229,6299.0
2018-09-06 12:30:00,110.45,110.49,110.42,110.42,5257.0,92.2229,92.2563,92.1978,92.1978,5257.0
2018-09-06 12:40:00,110.43,110.51,110.41,110.46,8086.0,92.2062,92.273,92.1895,92.2312,8086.0
2018-09-06 12:50:00,110.44,110.45,110.36,110.36,15812.0,92.2145,92.2229,92.1477,92.1477,15812.0
2018-09-06 13:00:00,110.36,110.37,110.27,110.3,25368.0,92.1477,92.1561,92.0726,92.0976,25368.0
2018-09-06 13:10:00,110.31,110.45,110.27,110.45,11699.0,92.106,92.2229,92.0726,92.2229,11699.0
2018-09-06 13:20:00,110.46,110.46,110.42,110.43,44325.0,92.2312,92.2312,92.1978,92.2062,44325.0
2018-09-06 13:30:00,110.42,110.52,110.41,110.48,13454.0,92.1978,92.2813,92.1895,92.2479,13454.0
2018-09-06 13:40:00,110.48,110.55,110.48,110.5,8365.0,92.2479,92.3064,92.2479,92.2646,8365.0
2018-09-06 13:50:00,110.5,110.53,110.46,110.49,6991.0,92.2646,92.2897,92.2312,92.2563,6991.0
2018-09-06 14:00:00,110.48,110.56,110.47,110.55,20846.0,92.2479,92.3147,92.2396,92.3064,20846.0
2018-09-06 14:10:00,110.55,110.59,110.52,110.57,46182.0,92.3064,92.3398,92.2813,92.3231,46182.0
2018-09-06 14:20:00,110.57,110.57,110.49,110.51,61474.0,92.3231,92.3231,92.2563,92.273,61474.0
2018-09-06 14:30:00,110.51,110.64,110.51,110.62,52292.0,92.273,92.3815,92.273,92.3648,52292.0
2018-09-06 14:40:00,110.64,110.69,110.62,110.65,12892.0,92.3815,92.4233,92.3648,92.3899,12892.0
2018-09-06 14:50:00,110.66,110.66,110.6,110.61,19438.0,92.3982,92.3982,92.3481,92.3565,19438.0
2018-09-06 15:00:00,110.6,110.8,110.6,110.8,14894.0,92.3481,92.5151,92.3481,92.5151,14894.0
2018-09-06 15:10:00,110.79,110.83,110.74,110.74,27774.0,92.5068,92.5402,92.465,92.465,27774.0
2018-09-06 15:20:00,110.75,110.82,110.74,110.82,27445.0,92.4734,92.5318,92.465,92.5318,27445.0
2018-09-06 15:30:00,110.83,110.84,110.75,110.78,13733.0,92.5402,92.5485,92.4734,92.4984,13733.0
2018-09-06 15:40:00,110.76,110.77,110.69,110.75,15028.0,92.4817,92.4901,92.4233,92.4734,15028.0
2018-09-06 15:50:00,110.71,110.74,110.62,110.65,92714.0,92.44,92.465,92.3648,92.3899,92714.0
2018-09-07 09:30:00,110.35,110.39,110.15,110.26,51276.0,92.1394,92.1728,91.9724,92.0642,51276.0
2018-09-07 09:40:00,110.31,110.4,110.26,110.28,45343.0,92.106,92.1811,92.0642,92.0809,45343.0
2018-09-07 09:50:00,110.32,110.36,110.28,110.29,7488.0,92.1143,92.1477,92.0809,92.0893,7488.0
2018-09-07 10:00:00,110.29,110.41,110.29,110.4,14982.0,92.0893,92.1895,92.0893,92.1811,14982.0
2018-09-07 10:10:00,110.41,110.5,110.38,110.39,14962.0,92.1895,92.2646,92.1644,92.1728,14962.0
2018-09-07 10:20:00,110.39,110.48,110.36,110.38,8335.0,92.1728,92.2479,92.1477,92.1644,8335.0
2018-09-07 10:30:00,110.39,110.41,110.33,110.33,13802.0,92.1728,92.1895,92.1227,92.1227,13802.0
2018-09-07 10:40:00,110.33,110.5,110.32,110.48,11601.0,92.1227,92.2646,92.1143,92.2479,11601.0
2018-09-07 10:50:00,110.48,110.51,110.46,110.48,11713.0,92.2479,92.273,92.2312,92.2479,11713.0
2018-09-07 11:00:00,110.44,110.48,110.38,110.45,6481.0,92.2145,92.2479,92.1644,92.2229,6481.0
2018-09-07 11:10:00,110.43,110.49,110.42,110.45,2720.0,92.2062,92.2563,92.1978,92.2229,2720.0
2018-09-07 11:20:00,110.5,110.53,110.43,110.53,37861.0,92.2646,92.2897,92.2062,92.2897,37861.0
2018-09-07 11:30:00,110.51,110.6,110.47,110.59,19018.0,92.273,92.3481,92.2396,92.3398,19018.0
2018-09-07 11:40:00,110.62,110.62,110.53,110.54,11721.0,92.3648,92.3648,92.2897,92.298,11721.0
2018-09-07 11:50:00,110.56,110.58,110.46,110.46,57107.0,92.3147,92.3314,92.2312,92.2312,57107.0
2018-09-07 12:00:00,110.47,110.48,110.13,110.16,53867.0,92.2396,92.2479,91.9557,91.9808,53867.0
2018-09-07 12:10:00,110.13,110.3,110.13,110.21,44861.0,91.9557,92.0976,91.9557,92.0225,44861.0
2018-09-07 12:20:00,110.18,110.27,110.15,110.16,35246.0,91.9975,92.0726,91.9724,91.9808,35246.0
2018-09-07 12:30:00,110.17,110.26,110.15,110.17,26040.0,91.9891,92.0642,91.9724,91.9891,26040.0
2018-09-07 12:40:00,110.19,110.22,110.05,110.21,14481.0,92.0058,92.0309,91.8889,92.0225,14481.0
2018-09-07 12:50:00,110.2,110.25,110.2,110.22,11201.0,92.0142,92.0559,92.0142,92.0309,11201.0
2018-09-07 13:00:00,110.22,110.23,110.18,110.18,3403.0,92.0309,92.0392,91.9975,91.9975,3403.0
2018-09-07 13:10:00,110.18,110.21,110.13,110.14,239531.0,91.9975,92.0225,91.9557,91.9641,239531.0
2018-09-07 13:20:00,110.13,110.22,110.11,110.21,74096.0,91.9557,92.0309,91.939,92.0225,74096.0
2018-09-07 13:30:00,110.21,110.24,110.15,110.16,103734.0,92.0225,92.0476,91.9724,91.9808,103734.0
2018-09-07 13:40:00,110.15,110.21,110.14,110.16,22307.0,91.9724,92.0225,91.9641,91.9808,22307.0
2018-09-07 13:50:00,110.16,110.24,110.16,110.17,10636.0,91.9808,92.0476,91.9808,91.9891,10636.0
2018-09-07 14:00:00,110.18,110.22,110.16,110.18,13052.0,91.9975,92.0309,91.9808,91.9975,13052.0
2018-09-07 14:10:00,110.2,110.33,110.19,110.26,14398.0,92.0142,92.1227,92.0058,92.0642,14398.0
2018-09-07 14:20:00,110.28,110.39,110.24,110.39,18829.0,92.0809,92.1728,92.0476,92.1728,18829.0
2018-09-07 14:30:00,110.4,110.4,110.33,110.37,17617.0,92.1811,92.1811,92.1227,92.1561,17617.0
2018-09-07 14:40:00,110.38,110.4,110.35,110.37,31508.0,92.1644,92.1811,92.1394,92.1561,31508.0
2018-09-07 14:50:00,110.35,110.45,110.32,110.44,15342.0,92.1394,92.2229,92.1143,92.2145,15342.0
2018-09-07 15:00:00,110.41,110.44,110.38,110.41,32000.0,92.1895,92.2145,92.1644,92.1895,32000.0
2018-09-07 15:10:00,110.41,110.46,110.4,110.41,26387.0,92.1895,92.2312,92.1811,92.1895,26387.0
2018-09-07 15:20:00,110.42,110.43,110.33,110.41,17081.0,92.1978,92.2062,92.1227,92.1895,17081.0
2018-09-07 15:30:00,110.4,110.43,110.34,110.4,70646.0,92.1811,92.2062,92.131,92.1811,70646.0
2018-09-07 15:40:00,110.39,110.39,110.3,110.33,28633.0,92.1728,92.1728,92.0976,92.1227,28633.0
2018-09-07 15:50:00,110.32,110.48,110.28,110.39,41636.0,92.1143,92.2479,92.0809,92.1728,41636.0
2018-09-10 09:30:00,110.82,110.92,110.76,110.89,54733.0,92.5318,92.6153,92.4817,92.5903,54733.0
2018-09-10 09:40:00,110.9,111.01,110.9,111.0,63415.0,92.5986,92.6905,92.5986,92.6821,63415.0
2018-09-10 09:50:00,111.07,111.08,110.91,110.93,7762.0,92.7406,92.7489,92.607,92.6237,7762.0
2018-09-10 10:00:00,110.91,110.93,110.78,110.82,8082.0,92.607,92.6237,92.4984,92.5318,8082.0
2018-09-10 10:10:00,110.81,110.84,110.75,110.83,30326.0,92.5235,92.5485,92.4734,92.5402,30326.0
2018-09-10 10:20:00,110.83,110.85,110.8,110.82,20262.0,92.5402,92.5569,92.5151,92.5318,20262.0
2018-09-10 10:30:00,110.84,110.86,110.78,110.85,11248.0,92.5485,92.5652,92.4984,92.5569,11248.0
2018-09-10 10:40:00,110.86,110.89,110.84,110.84,3587.0,92.5652,92.5903,92.5485,92.5485,3587.0
2018-09-10 10:50:00,110.84,110.89,110.79,110.79,6419.0,92.5485,92.5903,92.5068,92.5068,6419.0
2018-09-10 11:00:00,110.78,110.81,110.71,110.8,18427.0,92.4984,92.5235,92.44,92.5151,18427.0
2018-09-10 11:10:00,110.79,110.85,110.78,110.84,7569.0,92.5068,92.5569,92.4984,92.5485,7569.0
2018-09-10 11:20:00,110.83,110.88,110.83,110.85,6377.0,92.5402,92.5819,92.5402,92.5569,6377.0
2018-09-10 11:30:00,110.85,110.87,110.72,110.72,26926.0,92.5569,92.5736,92.4483,92.4483,26926.0
2018-09-10 11:40:00,110.73,110.74,110.65,110.73,30398.0,92.4567,92.465,92.3899,92.4567,30398.0
2018-09-10 11:50:00,110.73,110.77,110.7,110.73,18345.0,92.4567,92.4901,92.4316,92.4567,18345.0
2018-09-10 12:00:00,110.71,110.71,110.68,110.7,5310.0,92.44,92.44,92.4149,92.4316,5310.0
2018-09-10 12:10:00,110.67,110.71,110.63,110.63,4365.0,92.4066,92.44,92.3732,92.3732,4365.0
2018-09-10 12:20:00,110.63,110.66,110.61,110.62,8692.0,92.3732,92.3982,92.3565,92.3648,8692.0
2018-09-10 12:30:00,110.61,110.67,110.61,110.64,22136.0,92.3565,92.4066,92.3565,92.3815,22136.0
2018-09-10 12:40:00,110.63,110.66,110.59,110.61,11826.0,92.3732,92.3982,92.3398,92.3565,11826.0
2018-09-10 12:50:00,110.6,110.62,110.58,110.61,5575.0,92.3481,92.3648,92.3314,92.3565,5575.0
2018-09-10 13:00:00,110.62,110.65,110.6,110.63,17182.0,92.3648,92.3899,92.3481,92.3732,17182.0
2018-09-10 13:10:00,110.61,110.65,110.61,110.65,4282.0,92.3565,92.3899,92.3565,92.3899,4282.0
2018-09-10 13:20:00,110.66,110.71,110.65,110.68,4867.0,92.3982,92.44,92.3899,92.4149,4867.0
2018-09-10 13:30:00,110.68,110.69,110.64,110.65,39155.0,92.4149,92.4233,92.3815,92.3899,39155.0
2018-09-10 13:40:00,110.65,110.67,110.59,110.6,24351.0,92.3899,92.4066,92.3398,92.3481,24351.0
2018-09-10 13:50:00,110.61,110.69,110.61,110.68,23151.0,92.3565,92.4233,92.3565,92.4149,23151.0
2018-09-10 14:00:00,110.68,110.71,110.66,110.7,13841.0,92.4149,92.44,92.3982,92.4316,13841.0
2018-09-10 14:10:00,110.7,110.72,110.69,110.71,13493.0,92.4316,92.4483,92.4233,92.44,13493.0
2018-09-10 14:20:00,110.71,110.74,110.68,110.72,33731.0,92.44,92.465,92.4149,92.4483,33731.0
2018-09-10 14:30:00,110.73,110.76,110.71,110.75,10679.0,92.4567,92.4817,92.44,92.4734,10679.0
2018-09-10 14:40:00,110.76,110.76,110.73,110.74,14488.0,92.4817,92.4817,92.4567,92.465,14488.0
2018-09-10 14:50:00,110.74,110.75,110.71,110.73,7042.0,92.465,92.4734,92.44,92.4567,7042.0
2018-09-10 15:00:00,110.76,110.78,110.74,110.75,22449.0,92.4817,92.4984,92.465,92.4734,22449.0
2018-09-10 15:10:00,110.76,110.77,110.68,110.7,10975.0,92.4817,92.4901,92.4149,92.4316,10975.0
2018-09-10 15:20:00,110.69,110.72,110.68,110.68,16012.0,92.4233,92.4483,92.4149,92.4149,16012.0
2018-09-10 15:30:00,110.68,110.7,110.66,110.66,18931.0,92.4149,92.4316,92.3982,92.3982,18931.0
2018-09-10 15:40:00,110.65,110.71,110.62,110.69,16867.0,92.3899,92.44,92.3648,92.4233,16867.0
2018-09-10 15:50:00,110.69,110.69,110.57,110.6,37598.0,92.4233,92.4233,92.3231,92.3481,37598.0
2018-09-11 09:30:00,110.39,110.39,110.22,110.24,51691.0,92.1728,92.1728,92.0309,92.0476,51691.0
2018-09-11 09:40:00,110.21,110.31,110.17,110.29,14079.0,92.0225,92.106,91.9891,92.0893,14079.0
2018-09-11 09:50:00,110.32,110.42,110.26,110.42,59765.0,92.1143,92.1978,92.0642,92.1978,59765.0
2018-09-11 10:00:00,110.45,110.5,110.39,110.5,21093.0,92.2229,92.2646,92.1728,92.2646,21093.0
2018-09-11 10:10:00,110.51,110.55,110.48,110.53,15852.0,92.273,92.3064,92.2479,92.2897,15852.0
2018-09-11 10:20:00,110.52,110.58,110.49,110.57,16369.0,92.2813,92.3314,92.2563,92.3231,16369.0
2018-09-11 10:30:00,110.55,110.56,110.51,110.53,17226.0,92.3064,92.3147,92.273,92.2897,17226.0
2018-09-11 10:40:00,110.52,110.52,110.45,110.51,10543.0,92.2813,92.2813,92.2229,92.273,10543.0
2018-09-11 10:50:00,110.51,110.55,110.49,110.53,10743.0,92.273,92.3064,92.2563,92.2897,10743.0
2018-09-11 11:00:00,110.55,110.68,110.55,110.67,16458.0,92.3064,92.4149,92.3064,92.4066,16458.0
2018-09-11 11:10:00,110.68,110.69,110.58,110.61,28293.0,92.4149,92.4233,92.3314,92.3565,28293.0
2018-09-11 11:20:00,110.61,110.69,110.61,110.68,29444.0,92.3565,92.4233,92.3565,92.4149,29444.0
2018-09-11 11:30:00,110.68,110.73,110.67,110.67,10241.0,92.4149,92.4567,92.4066,92.4066,10241.0
2018-09-11 11:40:00,110.67,110.73,110.67,110.73,13859.0,92.4066,92.4567,92.4066,92.4567,13859.0
2018-09-11 11:50:00,110.73,110.93,110.73,110.93,24995.0,92.4567,92.6237,92.4567,92.6237,24995.0
2018-09-11 12:00:00,110.93,110.94,110.9,110.93,21599.0,92.6237,92.632,92.5986,92.6237,21599.0
2018-09-11 12:10:00,110.94,110.94,110.87,110.88,9554.0,92.632,92.632,92.5736,92.5819,9554.0
2018-09-11 12:20:00,110.89,110.92,110.86,110.87,9283.0,92.5903,92.6153,92.5652,92.5736,9283.0
2018-09-11 12:30:00,110.88,110.91,110.85,110.9,14178.0,92.5819,92.607,92.5569,92.5986,14178.0
2018-09-11 12:40:00,110.89,110.89,110.86,110.87,7641.0,92.5903,92.5903,92.5652,92.5736,7641.0
2018-09-11 12:50:00,110.87,110.94,110.86,110.93,19375.0,92.5736,92.632,92.5652,92.6237,19375.0
2018-09-11 13:00:00,110.94,110.94,110.87,110.89,9936.0,92.632,92.632,92.5736,92.5903,9936.0
2018-09-11 13:10:00,110.89,110.96,110.86,110.94,11148.0,92.5903,92.6487,92.5652,92.632,11148.0
2018-09-11 13:20:00,110.93,110.95,110.87,110.91,34627.0,92.6237,92.6404,92.5736,92.607,34627.0
2018-09-11 13:30:00,110.9,110.93,110.89,110.92,9657.0,92.5986,92.6237,92.5903,92.6153,9657.0
2018-09-11 13:40:00,110.92,110.92,110.83,110.83,78070.0,92.6153,92.6153,92.5402,92.5402,78070.0
2018-09-11 13:50:00,110.85,110.87,110.83,110.85,10203.0,92.5569,92.5736,92.5402,92.5569,10203.0
2018-09-11 14:00:00,110.84,110.86,110.81,110.85,26275.0,92.5485,92.5652,92.5235,92.5569,26275.0
2018-09-11 14:10:00,110.85,110.87,110.83,110.87,20500.0,92.5569,92.5736,92.5402,92.5736,20500.0
2018-09-11 14:20:00,110.87,110.87,110.84,110.86,32019.0,92.5736,92.5736,92.5485,92.5652,32019.0
2018-09-11 14:30:00,110.86,110.91,110.85,110.86,21060.0,92.5652,92.607,92.5569,92.5652,21060.0
2018-09-11 14:40:00,110.85,110.89,110.85,110.87,14552.0,92.5569,92.5903,92.5569,92.5736,14552.0
2018-09-11 14:50:00,110.87,110.87,110.84,110.84,16101.0,92.5736,92.5736,92.5485,92.5485,16101.0
2018-09-11 15:00:00,110.84,110.9,110.84,110.89,11376.0,92.5485,92.5986,92.5485,92.5903,11376.0
2018-09-11 15:10:00,110.89,110.9,110.81,110.84,26407.0,92.5903,92.5986,92.5235,92.5485,26407.0
2018-09-11 15:20:00,110.84,110.85,110.8,110.85,31340.0,92.5485,92.5569,92.5151,92.5569,31340.0
2018-09-11 15:30:00,110.84,110.85,110.8,110.83,88436.0,92.5485,92.5569,92.5151,92.5402,88436.0
2018-09-11 15:40:00,110.83,110.84,110.73,110.76,98581.0,92.5402,92.5485,92.4567,92.4817,98581.0
2018-09-11 15:50:00,110.75,110.78,110.72,110.74,66256.0,92.4734,92.4984,92.4483,92.465,66256.0
2018-09-12 09:30:00,110.76,110.93,110.76,110.93,64771.0,92.4817,92.6237,92.4817,92.6237,64771.0
2018-09-12 09:40:00,110.93,110.99,110.89,110.95,10512.0,92.6237,92.6738,92.5903,92.6404,10512.0
2018-09-12 09:50:00,110.96,111.0,110.94,110.96,47701.0,92.6487,92.6821,92.632,92.6487,47701.0
2018-09-12 10:00:00,110.95,111.06,110.94,110.98,24880.0,92.6404,92.7322,92.632,92.6654,24880.0
2018-09-12 10:10:00,110.95,110.95,110.86,110.87,10313.0,92.6404,92.6404,92.5652,92.5736,10313.0
2018-09-12 10:20:00,110.86,110.87,110.8,110.85,13872.0,92.5652,92.5736,92.5151,92.5569,13872.0
2018-09-12 10:30:00,110.83,110.87,110.77,110.87,10619.0,92.5402,92.5736,92.4901,92.5736,10619.0
2018-09-12 10:40:00,110.87,110.91,110.82,110.83,10784.0,92.5736,92.607,92.5318,92.5402,10784.0
2018-09-12 10:50:00,110.81,110.89,110.81,110.84,11466.0,92.5235,92.5903,92.5235,92.5485,11466.0
2018-09-12 11:00:00,110.83,110.89,110.74,110.76,23563.0,92.5402,92.5903,92.465,92.4817,23563.0
2018-09-12 11:10:00,110.76,111.06,110.75,111.02,52584.0,92.4817,92.7322,92.4734,92.6988,52584.0
2018-09-12 11:20:00,111.02,111.1,110.99,111.08,17782.0,92.6988,92.7656,92.6738,92.7489,17782.0
2018-09-12 11:30:00,111.14,111.15,111.01,111.01,16978.0,92.799,92.8074,92.6905,92.6905,16978.0
2018-09-12 11:40:00,111.02,111.04,110.87,110.88,13342.0,92.6988,92.7155,92.5736,92.5819,13342.0
2018-09-12 11:50:00,110.88,110.88,110.75,110.77,15021.0,92.5819,92.5819,92.4734,92.4901,15021.0
2018-09-12 12:00:00,110.76,110.9,110.71,110.71,34628.0,92.4817,92.5986,92.44,92.44,34628.0
2018-09-12 12:10:00,110.76,110.78,110.71,110.72,8355.0,92.4817,92.4984,92.44,92.4483,8355.0
2018-09-12 12:20:00,110.74,110.82,110.73,110.8,7936.0,92.465,92.5318,92.4567,92.5151,7936.0
2018-09-12 12:30:00,110.79,110.86,110.79,110.84,7554.0,92.5068,92.5652,92.5068,92.5485,7554.0
2018-09-12 12:40:00,110.84,110.87,110.83,110.84,6659.0,92.5485,92.5736,92.5402,92.5485,6659.0
2018-09-12 12:50:00,110.88,110.89,110.83,110.86,13752.0,92.5819,92.5903,92.5402,92.5652,13752.0
2018-09-12 13:00:00,110.9,110.9,110.87,110.88,29471.0,92.5986,92.5986,92.5736,92.5819,29471.0
2018-09-12 13:10:00,110.9,110.91,110.82,110.85,2703.0,92.5986,92.607,92.5318,92.5569,2703.0
2018-09-12 13:20:00,110.86,110.9,110.85,110.87,30805.0,92.5652,92.5986,92.5569,92.5736,30805.0
2018-09-12 13:30:00,110.86,110.91,110.83,110.84,13441.0,92.5652,92.607,92.5402,92.5485,13441.0
2018-09-12 13:40:00,110.84,110.86,110.76,110.77,10684.0,92.5485,92.5652,92.4817,92.4901,10684.0
2018-09-12 13:50:00,110.78,110.8,110.76,110.79,27215.0,92.4984,92.5151,92.4817,92.5068,27215.0
2018-09-12 14:00:00,110.81,110.82,110.75,110.77,12046.0,92.5235,92.5318,92.4734,92.4901,12046.0
2018-09-12 14:10:00,110.77,110.8,110.75,110.79,23953.0,92.4901,92.5151,92.4734,92.5068,23953.0
2018-09-12 14:20:00,110.81,110.84,110.8,110.81,35694.0,92.5235,92.5485,92.5151,92.5235,35694.0
2018-09-12 14:30:00,110.82,110.84,110.79,110.84,21943.0,92.5318,92.5485,92.5068,92.5485,21943.0
2018-09-12 14:40:00,110.84,110.88,110.76,110.85,28195.0,92.5485,92.5819,92.4817,92.5569,28195.0
2018-09-12 14:50:00,110.87,110.87,110.83,110.83,13721.0,92.5736,92.5736,92.5402,92.5402,13721.0
2018-09-12 15:00:00,110.83,110.88,110.82,110.87,23750.0,92.5402,92.5819,92.5318,92.5736,23750.0
2018-09-12 15:10:00,110.89,110.92,110.87,110.92,12037.0,92.5903,92.6153,92.5736,92.6153,12037.0
2018-09-12 15:20:00,110.92,110.99,110.92,110.98,13063.0,92.6153,92.6738,92.6153,92.6654,13063.0
2018-09-12 15:30:00,111.0,111.04,110.99,111.03,18148.0,92.6821,92.7155,92.6738,92.7072,18148.0
2018-09-12 15:40:00,111.03,111.06,110.96,110.96,28283.0,92.7072,92.7322,92.6487,92.6487,28283.0
2018-09-12 15:50:00,110.96,111.0,110.9,110.92,29460.0,92.6487,92.6821,92.5986,92.6153,29460.0
2018-09-13 09:30:00,111.27,111.59,111.21,111.31,41429.0,92.9076,93.1748,92.8575,92.941,41429.0
2018-09-13 09:40:00,111.36,111.41,111.31,111.39,41668.0,92.9827,93.0245,92.941,93.0078,41668.0
2018-09-13 09:50:00,111.4,111.44,111.36,111.36,17695.0,93.0161,93.0495,92.9827,92.9827,17695.0
2018-09-13 10:00:00,111.4,111.52,111.39,111.5,46231.0,93.0161,93.1163,93.0078,93.0996,46231.0
2018-09-13 10:10:00,111.51,111.52,111.3,111.38,29566.0,93.108,93.1163,92.9326,92.9994,29566.0
2018-09-13 10:20:00,111.35,111.39,111.28,111.32,10221.0,92.9744,93.0078,92.9159,92.9493,10221.0
2018-09-13 10:30:00,111.35,111.37,111.15,111.16,20729.0,92.9744,92.9911,92.8074,92.8157,20729.0
2018-09-13 10:40:00,111.16,111.23,111.14,111.22,10148.0,92.8157,92.8742,92.799,92.8658,10148.0
2018-09-13 10:50:00,111.16,111.21,111.11,111.13,15487.0,92.8157,92.8575,92.774,92.7907,15487.0
2018-09-13 11:00:00,111.16,111.25,111.11,111.24,8796.0,92.8157,92.8909,92.774,92.8825,8796.0
2018-09-13 11:10:00,111.25,111.26,111.15,111.15,12218.0,92.8909,92.8992,92.8074,92.8074,12218.0
2018-09-13 11:20:00,111.14,111.17,111.05,111.05,19586.0,92.799,92.8241,92.7239,92.7239,19586.0
2018-09-13 11:30:00,111.06,111.14,111.04,111.13,29664.0,92.7322,92.799,92.7155,92.7907,29664.0
2018-09-13 11:40:00,111.12,111.17,111.1,111.16,9661.0,92.7823,92.8241,92.7656,92.8157,9661.0
2018-09-13 11:50:00,111.17,111.26,111.16,111.26,11815.0,92.8241,92.8992,92.8157,92.8992,11815.0
2018-09-13 12:00:00,111.27,111.34,111.21,111.24,11504.0,92.9076,92.966,92.8575,92.8825,11504.0
2018-09-13 12:10:00,111.25,111.29,111.24,111.26,11767.0,92.8909,92.9243,92.8825,92.8992,11767.0
2018-09-13 12:20:00,111.26,111.29,111.26,111.28,5925.0,92.8992,92.9243,92.8992,92.9159,5925.0
2018-09-13 12:30:00,111.28,111.3,111.26,111.28,4214.0,92.9159,92.9326,92.8992,92.9159,4214.0
2018-09-13 12:40:00,111.28,111.29,111.25,111.25,3184.0,92.9159,92.9243,92.8909,92.8909,3184.0
2018-09-13 12:50:00,111.25,111.28,111.24,111.28,12929.0,92.8909,92.9159,92.8825,92.9159,12929.0
2018-09-13 13:00:00,111.28,111.29,111.23,111.23,6081.0,92.9159,92.9243,92.8742,92.8742,6081.0
2018-09-13 13:10:00,111.22,111.27,111.21,111.27,10712.0,92.8658,92.9076,92.8575,92.9076,10712.0
2018-09-13 13:20:00,111.28,111.29,111.25,111.27,5778.0,92.9159,92.9243,92.8909,92.9076,5778.0
2018-09-13 13:30:00,111.29,111.32,111.28,111.29,50277.0,92.9243,92.9493,92.9159,92.9243,50277.0
2018-09-13 13:40:00,111.3,111.35,111.3,111.32,21323.0,92.9326,92.9744,92.9326,92.9493,21323.0
2018-09-13 13:50:00,111.3,111.31,111.25,111.25,26324.0,92.9326,92.941,92.8909,92.8909,26324.0
2018-09-13 14:00:00,111.26,111.31,111.25,111.3,18797.0,92.8992,92.941,92.8909,92.9326,18797.0
2018-09-13 14:10:00,111.31,111.31,111.23,111.25,32377.0,92.941,92.941,92.8742,92.8909,32377.0
2018-09-13 14:20:00,111.24,111.31,111.22,111.28,47959.0,92.8825,92.941,92.8658,92.9159,47959.0
2018-09-13 14:30:00,111.28,111.33,111.28,111.33,8332.0,92.9159,92.9577,92.9159,92.9577,8332.0
2018-09-13 14:40:00,111.33,111.36,111.32,111.35,13839.0,92.9577,92.9827,92.9493,92.9744,13839.0
2018-09-13 14:50:00,111.35,111.37,111.31,111.37,14742.0,92.9744,92.9911,92.941,92.9911,14742.0
2018-09-13 15:00:00,111.39,111.4,111.35,111.35,10417.0,93.0078,93.0161,92.9744,92.9744,10417.0
2018-09-13 15:10:00,111.34,111.38,111.33,111.35,19206.0,92.966,92.9994,92.9577,92.9744,19206.0
2018-09-13 15:20:00,111.35,111.36,111.32,111.33,9352.0,92.9744,92.9827,92.9493,92.9577,9352.0
2018-09-13 15:30:00,111.34,111.34,111.27,111.28,25610.0,92.966,92.966,92.9076,92.9159,25610.0
2018-09-13 15:40:00,111.28,111.3,111.24,111.29,24483.0,92.9159,92.9326,92.8825,92.9243,24483.0
2018-09-13 15:50:00,111.3,111.39,111.28,111.38,42217.0,92.9326,93.0078,92.9159,92.9994,42217.0
2018-09-14 09:30:00,111.57,111.57,111.39,111.56,107769.0,93.1581,93.1581,93.0078,93.1497,107769.0
2018-09-14 09:40:00,111.56,111.58,111.46,111.47,14161.0,93.1497,93.1664,93.0662,93.0746,14161.0
2018-09-14 09:50:00,111.47,111.53,111.46,111.47,8954.0,93.0746,93.1247,93.0662,93.0746,8954.0
2018-09-14 10:00:00,111.47,111.49,111.3,111.32,21462.0,93.0746,93.0913,92.9326,92.9493,21462.0
2018-09-14 10:10:00,111.32,111.44,111.32,111.42,9696.0,92.9493,93.0495,92.9493,93.0328,9696.0
2018-09-14 10:20:00,111.42,111.44,111.38,111.42,7585.0,93.0328,93.0495,92.9994,93.0328,7585.0
2018-09-14 10:30:00,111.43,111.48,111.42,111.46,23807.0,93.0412,93.0829,93.0328,93.0662,23807.0
2018-09-14 10:40:00,111.46,111.53,111.46,111.51,7551.0,93.0662,93.1247,93.0662,93.108,7551.0
2018-09-14 10:50:00,111.51,111.56,111.5,111.53,6877.0,93.108,93.1497,93.0996,93.1247,6877.0
2018-09-14 11:00:00,111.53,111.6,111.51,111.58,7393.0,93.1247,93.1831,93.108,93.1664,7393.0
2018-09-14 11:10:00,111.59,111.59,111.52,111.56,98883.0,93.1748,93.1748,93.1163,93.1497,98883.0
2018-09-14 11:20:00,111.54,111.63,111.53,111.57,15031.0,93.133,93.2082,93.1247,93.1581,15031.0
2018-09-14 11:30:00,111.59,111.63,111.57,111.6,9231.0,93.1748,93.2082,93.1581,93.1831,9231.0
2018-09-14 11:40:00,111.61,111.64,111.58,111.63,7770.0,93.1915,93.2165,93.1664,93.2082,7770.0
2018-09-14 11:50:00,111.62,111.66,111.62,111.64,17963.0,93.1998,93.2332,93.1998,93.2165,17963.0
2018-09-14 12:00:00,111.65,111.66,111.35,111.43,28545.0,93.2249,93.2332,92.9744,93.0412,28545.0
2018-09-14 12:10:00,111.47,111.49,111.39,111.42,12899.0,93.0746,93.0913,93.0078,93.0328,12899.0
2018-09-14 12:20:00,111.42,111.46,111.34,111.44,5536.0,93.0328,93.0662,92.966,93.0495,5536.0
2018-09-14 12:30:00,111.42,111.44,111.37,111.39,4355.0,93.0328,93.0495,92.9911,93.0078,4355.0
2018-09-14 12:40:00,111.39,111.42,111.36,111.42,29189.0,93.0078,93.0328,92.9827,93.0328,29189.0
2018-09-14 12:50:00,111.38,111.41,111.36,111.37,14133.0,92.9994,93.0245,92.9827,92.9911,14133.0
2018-09-14 13:00:00,111.34,111.37,111.3,111.31,7851.0,92.966,92.9911,92.9326,92.941,7851.0
2018-09-14 13:10:00,111.29,111.37,111.29,111.36,19348.0,92.9243,92.9911,92.9243,92.9827,19348.0
2018-09-14 13:20:00,111.37,111.43,111.37,111.41,14964.0,92.9911,93.0412,92.9911,93.0245,14964.0
2018-09-14 13:30:00,111.43,111.46,111.42,111.43,33371.0,93.0412,93.0662,93.0328,93.0412,33371.0
2018-09-14 13:40:00,111.43,111.45,111.4,111.42,8536.0,93.0412,93.0579,93.0161,93.0328,8536.0
2018-09-14 13:50:00,111.42,111.46,111.42,111.45,10415.0,93.0328,93.0662,93.0328,93.0579,10415.0
2018-09-14 14:00:00,111.46,111.5,111.44,111.48,7995.0,93.0662,93.0996,93.0495,93.0829,7995.0
2018-09-14 14:10:00,111.48,111.49,111.44,111.47,23160.0,93.0829,93.0913,93.0495,93.0746,23160.0
2018-09-14 14:20:00,111.48,111.51,111.46,111.48,34523.0,93.0829,93.108,93.0662,93.0829,34523.0
2018-09-14 14:30:00,111.49,111.52,111.45,111.52,18529.0,93.0913,93.1163,93.0579,93.1163,18529.0
2018-09-14 14:40:00,111.51,111.52,111.48,111.52,12181.0,93.108,93.1163,93.0829,93.1163,12181.0
2018-09-14 14:50:00,111.52,111.54,111.5,111.51,7975.0,93.1163,93.133,93.0996,93.108,7975.0
2018-09-14 15:00:00,111.52,111.54,111.5,111.52,10786.0,93.1163,93.133,93.0996,93.1163,10786.0
2018-09-14 15:10:00,111.53,111.58,111.53,111.57,30582.0,93.1247,93.1664,93.1247,93.1581,30582.0
2018-09-14 15:20:00,111.57,111.58,111.53,111.54,8053.0,93.1581,93.1664,93.1247,93.133,8053.0
2018-09-14 15:30:00,111.54,111.61,111.54,111.6,25831.0,93.133,93.1915,93.133,93.1831,25831.0
2018-09-14 15:40:00,111.61,111.64,111.57,111.63,20452.0,93.1915,93.2165,93.1581,93.2082,20452.0
2018-09-14 15:50:00,111.64,111.66,111.59,111.6,54658.0,93.2165,93.2332,93.1748,93.1831,54658.0
2018-09-17 09:30:00,111.64,111.78,111.64,111.74,49577.0,93.2165,93.3334,93.2165,93.3,49577.0
2018-09-17 09:40:00,111.81,111.81,111.72,111.72,9210.0,93.3585,93.3585,93.2833,93.2833,9210.0
2018-09-17 09:50:00,111.7,111.7,111.67,111.7,30063.0,93.2666,93.2666,93.2416,93.2666,30063.0
2018-09-17 10:00:00,111.71,111.8,111.7,111.79,30290.0,93.275,93.3501,93.2666,93.3418,30290.0
2018-09-17 10:10:00,111.8,111.82,111.77,111.77,16306.0,93.3501,93.3668,93.3251,93.3251,16306.0
2018-09-17 10:20:00,111.78,111.81,111.74,111.74,18401.0,93.3334,93.3585,93.3,93.3,18401.0
2018-09-17 10:30:00,111.73,111.75,111.71,111.74,30107.0,93.2917,93.3084,93.275,93.3,30107.0
2018-09-17 10:40:00,111.74,111.78,111.72,111.72,5843.0,93.3,93.3334,93.2833,93.2833,5843.0
2018-09-17 10:50:00,111.7,111.7,111.58,111.58,6045.0,93.2666,93.2666,93.1664,93.1664,6045.0
2018-09-17 11:00:00,111.59,111.67,111.58,111.67,8072.0,93.1748,93.2416,93.1664,93.2416,8072.0
2018-09-17 11:10:00,111.66,111.68,111.64,111.68,8250.0,93.2332,93.2499,93.2165,93.2499,8250.0
2018-09-17 11:20:00,111.68,111.69,111.64,111.65,19286.0,93.2499,93.2583,93.2165,93.2249,19286.0
2018-09-17 11:30:00,111.66,111.67,111.64,111.65,5727.0,93.2332,93.2416,93.2165,93.2249,5727.0
2018-09-17 11:40:00,111.64,111.65,111.6,111.62,3530.0,93.2165,93.2249,93.1831,93.1998,3530.0
2018-09-17 11:50:00,111.63,111.67,111.63,111.65,5146.0,93.2082,93.2416,93.2082,93.2249,5146.0
2018-09-17 12:00:00,111.64,111.65,111.61,111.62,12012.0,93.2165,93.2249,93.1915,93.1998,12012.0
2018-09-17 12:10:00,111.62,111.63,111.59,111.61,3537.0,93.1998,93.2082,93.1748,93.1915,3537.0
2018-09-17 12:20:00,111.62,111.67,111.59,111.65,6529.0,93.1998,93.2416,93.1748,93.2249,6529.0
2018-09-17 12:30:00,111.64,111.65,111.59,111.62,12364.0,93.2165,93.2249,93.1748,93.1998,12364.0
2018-09-17 12:40:00,111.62,111.64,111.6,111.62,28622.0,93.1998,93.2165,93.1831,93.1998,28622.0
2018-09-17 12:50:00,111.62,111.62,111.51,111.59,16860.0,93.1998,93.1998,93.108,93.1748,16860.0
2018-09-17 13:00:00,111.6,111.61,111.55,111.59,41955.0,93.1831,93.1915,93.1414,93.1748,41955.0
2018-09-17 13:10:00,111.58,111.58,111.5,111.52,14609.0,93.1664,93.1664,93.0996,93.1163,14609.0
2018-09-17 13:20:00,111.51,111.55,111.51,111.53,17595.0,93.108,93.1414,93.108,93.1247,17595.0
2018-09-17 13:30:00,111.52,111.53,111.46,111.48,30403.0,93.1163,93.1247,93.0662,93.0829,30403.0
2018-09-17 13:40:00,111.5,111.56,111.49,111.55,9034.0,93.0996,93.1497,93.0913,93.1414,9034.0
2018-09-17 13:50:00,111.55,111.62,111.54,111.57,61324.0,93.1414,93.1998,93.133,93.1581,61324.0
2018-09-17 14:00:00,111.58,111.6,111.55,111.56,13876.0,93.1664,93.1831,93.1414,93.1497,13876.0
2018-09-17 14:10:00,111.56,111.61,111.55,111.58,121183.0,93.1497,93.1915,93.1414,93.1664,121183.0
2018-09-17 14:20:00,111.59,111.63,111.59,111.61,5818.0,93.1748,93.2082,93.1748,93.1915,5818.0
2018-09-17 14:30:00,111.61,111.62,111.58,111.6,16755.0,93.1915,93.1998,93.1664,93.1831,16755.0
2018-09-17 14:40:00,111.59,111.61,111.57,111.6,11676.0,93.1748,93.1915,93.1581,93.1831,11676.0
2018-09-17 14:50:00,111.6,111.61,111.51,111.51,11489.0,93.1831,93.1915,93.108,93.108,11489.0
2018-09-17 15:00:00,111.54,111.57,111.51,111.54,25831.0,93.133,93.1581,93.108,93.133,25831.0
2018-09-17 15:10:00,111.53,111.56,111.47,111.47,22781.0,93.1247,93.1497,93.0746,93.0746,22781.0
2018-09-17 15:20:00,111.45,111.5,111.42,111.47,20447.0,93.0579,93.0996,93.0328,93.0746,20447.0
2018-09-17 15:30:00,111.47,111.51,111.43,111.44,49094.0,93.0746,93.108,93.0412,93.0495,49094.0
2018-09-17 15:40:00,111.43,111.53,111.4,111.51,14293.0,93.0412,93.1247,93.0161,93.108,14293.0
2018-09-17 15:50:00,111.47,111.53,111.43,111.53,34760.0,93.0746,93.1247,93.0412,93.1247,34760.0
2018-09-18 09:30:00,111.59,111.74,111.59,111.68,68282.0,93.1748,93.3,93.1748,93.2499,68282.0
2018-09-18 09:40:00,111.73,111.74,111.62,111.62,45085.0,93.2917,93.3,93.1998,93.1998,45085.0
2018-09-18 09:50:00,111.61,111.63,111.55,111.56,11843.0,93.1915,93.2082,93.1414,93.1497,11843.0
2018-09-18 10:00:00,111.58,111.58,111.46,111.48,14899.0,93.1664,93.1664,93.0662,93.0829,14899.0
2018-09-18 10:10:00,111.45,111.64,111.44,111.63,25845.0,93.0579,93.2165,93.0495,93.2082,25845.0
2018-09-18 10:20:00,111.64,111.74,111.64,111.72,12143.0,93.2165,93.3,93.2165,93.2833,12143.0
2018-09-18 10:30:00,111.73,111.75,111.65,111.7,15865.0,93.2917,93.3084,93.2249,93.2666,15865.0
2018-09-18 10:40:00,111.7,111.8,111.68,111.76,9197.0,93.2666,93.3501,93.2499,93.3167,9197.0
2018-09-18 10:50:00,111.77,111.81,111.73,111.8,14395.0,93.3251,93.3585,93.2917,93.3501,14395.0
2018-09-18 11:00:00,111.81,111.87,111.76,111.85,5770.0,93.3585,93.4086,93.3167,93.3919,5770.0
2018-09-18 11:10:00,111.84,111.9,111.83,111.88,22211.0,93.3835,93.4336,93.3752,93.4169,22211.0
2018-09-18 11:20:00,111.89,111.89,111.83,111.89,9658.0,93.4253,93.4253,93.3752,93.4253,9658.0
2018-09-18 11:30:00,111.9,111.91,111.86,111.89,7527.0,93.4336,93.442,93.4002,93.4253,7527.0
2018-09-18 11:40:00,111.9,111.96,111.89,111.94,9520.0,93.4336,93.4837,93.4253,93.467,9520.0
2018-09-18 11:50:00,111.95,111.96,111.9,111.95,45385.0,93.4754,93.4837,93.4336,93.4754,45385.0
2018-09-18 12:00:00,111.96,112.06,111.96,112.01,22942.0,93.4837,93.5672,93.4837,93.5255,22942.0
2018-09-18 12:10:00,112.01,112.02,111.98,111.99,32664.0,93.5255,93.5338,93.5004,93.5088,32664.0
2018-09-18 12:20:00,111.99,112.0,111.95,111.97,7815.0,93.5088,93.5171,93.4754,93.4921,7815.0
2018-09-18 12:30:00,111.97,112.03,111.97,112.02,6476.0,93.4921,93.5422,93.4921,93.5338,6476.0
2018-09-18 12:40:00,112.02,112.03,111.98,111.99,7753.0,93.5338,93.5422,93.5004,93.5088,7753.0
2018-09-18 12:50:00,112.0,112.02,111.99,112.0,15229.0,93.5171,93.5338,93.5088,93.5171,15229.0
2018-09-18 13:00:00,112.01,112.04,112.0,112.03,51291.0,93.5255,93.5505,93.5171,93.5422,51291.0
2018-09-18 13:10:00,112.02,112.05,112.02,112.05,7140.0,93.5338,93.5589,93.5338,93.5589,7140.0
2018-09-18 13:20:00,112.05,112.05,112.01,112.02,12651.0,93.5589,93.5589,93.5255,93.5338,12651.0
2018-09-18 13:30:00,112.01,112.04,111.99,112.04,34970.0,93.5255,93.5505,93.5088,93.5505,34970.0
2018-09-18 13:40:00,112.04,112.05,112.02,112.05,12178.0,93.5505,93.5589,93.5338,93.5589,12178.0
2018-09-18 13:50:00,112.05,112.08,112.05,112.08,9786.0,93.5589,93.5839,93.5589,93.5839,9786.0
2018-09-18 14:00:00,112.06,112.09,112.06,112.07,30236.0,93.5672,93.5923,93.5672,93.5756,30236.0
2018-09-18 14:10:00,112.09,112.12,112.08,112.12,13008.0,93.5923,93.6173,93.5839,93.6173,13008.0
2018-09-18 14:20:00,112.12,112.17,112.09,112.15,28963.0,93.6173,93.6591,93.5923,93.6424,28963.0
2018-09-18 14:30:00,112.16,112.19,112.15,112.16,14345.0,93.6507,93.6757,93.6424,93.6507,14345.0
2018-09-18 14:40:00,112.17,112.2,112.16,112.17,21527.0,93.6591,93.6841,93.6507,93.6591,21527.0
2018-09-18 14:50:00,112.16,112.17,112.11,112.14,13949.0,93.6507,93.6591,93.609,93.634,13949.0
2018-09-18 15:00:00,112.13,112.14,112.1,112.1,23924.0,93.6257,93.634,93.6006,93.6006,23924.0
2018-09-18 15:10:00,112.1,112.13,112.08,112.09,19483.0,93.6006,93.6257,93.5839,93.5923,19483.0
2018-09-18 15:20:00,112.11,112.16,112.11,112.13,7571.0,93.609,93.6507,93.609,93.6257,7571.0
2018-09-18 15:30:00,112.11,112.12,112.05,112.07,38315.0,93.609,93.6173,93.5589,93.5756,38315.0
2018-09-18 15:40:00,112.07,112.11,111.98,112.0,27862.0,93.5756,93.609,93.5004,93.5171,27862.0
2018-09-18 15:50:00,112.0,112.04,111.96,111.98,37802.0,93.5171,93.5505,93.4837,93.5004,37802.0
2018-09-19 09:30:00,111.94,112.23,111.83,112.23,62632.0,93.467,93.7091,93.3752,93.7091,62632.0
2018-09-19 09:40:00,112.23,112.24,112.18,112.19,16024.0,93.7091,93.7175,93.6674,93.6757,16024.0
2018-09-19 09:50:00,112.19,112.3,112.19,112.27,4257.0,93.6757,93.7676,93.6757,93.7425,4257.0
2018-09-19 10:00:00,112.31,112.41,112.29,112.38,21074.0,93.7759,93.8594,93.7592,93.8344,21074.0
2018-09-19 10:10:00,112.39,112.4,112.27,112.31,19952.0,93.8427,93.8511,93.7425,93.7759,19952.0
2018-09-19 10:20:00,112.3,112.4,112.28,112.35,35889.0,93.7676,93.8511,93.7509,93.8093,35889.0
2018-09-19 10:30:00,112.35,112.39,112.32,112.36,5005.0,93.8093,93.8427,93.7843,93.8177,5005.0
2018-09-19 10:40:00,112.36,112.45,112.36,112.44,8260.0,93.8177,93.8928,93.8177,93.8845,8260.0
2018-09-19 10:50:00,112.43,112.45,112.35,112.37,13973.0,93.8761,93.8928,93.8093,93.826,13973.0
2018-09-19 11:00:00,112.38,112.45,112.34,112.45,14415.0,93.8344,93.8928,93.801,93.8928,14415.0
2018-09-19 11:10:00,112.48,112.48,112.42,112.42,15566.0,93.9179,93.9179,93.8678,93.8678,15566.0
2018-09-19 11:20:00,112.44,112.44,112.33,112.36,10435.0,93.8845,93.8845,93.7926,93.8177,10435.0
2018-09-19 11:30:00,112.34,112.38,112.33,112.35,9117.0,93.801,93.8344,93.7926,93.8093,9117.0
2018-09-19 11:40:00,112.37,112.37,112.32,112.36,25254.0,93.826,93.826,93.7843,93.8177,25254.0
2018-09-19 11:50:00,112.36,112.4,112.36,112.37,12020.0,93.8177,93.8511,93.8177,93.826,12020.0
2018-09-19 12:00:00,112.38,112.4,112.36,112.38,5316.0,93.8344,93.8511,93.8177,93.8344,5316.0
2018-09-19 12:10:00,112.37,112.37,112.33,112.36,11922.0,93.826,93.826,93.7926,93.8177,11922.0
2018-09-19 12:20:00,112.38,112.39,112.34,112.39,11698.0,93.8344,93.8427,93.801,93.8427,11698.0
2018-09-19 12:30:00,112.37,112.39,112.3,112.3,5691.0,93.826,93.8427,93.7676,93.7676,5691.0
2018-09-19 12:40:00,112.29,112.32,112.28,112.3,9499.0,93.7592,93.7843,93.7509,93.7676,9499.0
2018-09-19 12:50:00,112.31,112.38,112.3,112.38,13756.0,93.7759,93.8344,93.7676,93.8344,13756.0
2018-09-19 13:00:00,112.37,112.4,112.32,112.33,21983.0,93.826,93.8511,93.7843,93.7926,21983.0
2018-09-19 13:10:00,112.34,112.35,112.29,112.29,8386.0,93.801,93.8093,93.7592,93.7592,8386.0
2018-09-19 13:20:00,112.26,112.31,112.26,112.28,6670.0,93.7342,93.7759,93.7342,93.7509,6670.0
2018-09-19 13:30:00,112.27,112.33,112.26,112.31,27454.0,93.7425,93.7926,93.7342,93.7759,27454.0
2018-09-19 13:40:00,112.32,112.34,112.29,112.29,14851.0,93.7843,93.801,93.7592,93.7592,14851.0
2018-09-19 13:50:00,112.3,112.33,112.29,112.3,11822.0,93.7676,93.7926,93.7592,93.7676,11822.0
2018-09-19 14:00:00,112.29,112.31,112.26,112.29,18186.0,93.7592,93.7759,93.7342,93.7592,18186.0
2018-09-19 14:10:00,112.28,112.34,112.28,112.31,18675.0,93.7509,93.801,93.7509,93.7759,18675.0
2018-09-19 14:20:00,112.33,112.33,112.27,112.28,12553.0,93.7926,93.7926,93.7425,93.7509,12553.0
2018-09-19 14:30:00,112.28,112.29,112.25,112.26,20850.0,93.7509,93.7592,93.7258,93.7342,20850.0
2018-09-19 14:40:00,112.27,112.28,112.25,112.28,36579.0,93.7425,93.7509,93.7258,93.7509,36579.0
2018-09-19 14:50:00,112.28,112.29,112.25,112.26,11697.0,93.7509,93.7592,93.7258,93.7342,11697.0
2018-09-19 15:00:00,112.25,112.29,112.25,112.26,17108.0,93.7258,93.7592,93.7258,93.7342,17108.0
2018-09-19 15:10:00,112.27,112.27,112.21,112.22,16818.0,93.7425,93.7425,93.6924,93.7008,16818.0
2018-09-19 15:20:00,112.22,112.27,112.22,112.24,14257.0,93.7008,93.7425,93.7008,93.7175,14257.0
2018-09-19 15:30:00,112.23,112.27,112.23,112.26,81037.0,93.7091,93.7425,93.7091,93.7342,81037.0
2018-09-19 15:40:00,112.25,112.28,112.24,112.27,20721.0,93.7258,93.7509,93.7175,93.7425,20721.0
2018-09-19 15:50:00,112.27,112.29,112.21,112.21,47396.0,93.7425,93.7592,93.6924,93.6924,47396.0
2018-09-20 09:30:00,112.67,112.91,112.67,112.91,92880.0,94.0765,94.2769,94.0765,94.2769,92880.0
2018-09-20 09:40:00,112.92,112.94,112.76,112.81,36617.0,94.2853,94.302,94.1517,94.1934,36617.0
2018-09-20 09:50:00,112.81,112.82,112.73,112.73,67454.0,94.1934,94.2018,94.1266,94.1266,67454.0
2018-09-20 10:00:00,112.77,112.82,112.71,112.71,33580.0,94.16,94.2018,94.1099,94.1099,33580.0
2018-09-20 10:10:00,112.71,112.84,112.71,112.84,33203.0,94.1099,94.2185,94.1099,94.2185,33203.0
2018-09-20 10:20:00,112.83,112.87,112.75,112.76,17625.0,94.2101,94.2435,94.1433,94.1517,17625.0
2018-09-20 10:30:00,112.76,112.83,112.75,112.83,26894.0,94.1517,94.2101,94.1433,94.2101,26894.0
2018-09-20 10:40:00,112.81,112.9,112.81,112.9,10205.0,94.1934,94.2686,94.1934,94.2686,10205.0
2018-09-20 10:50:00,112.89,112.9,112.84,112.86,16088.0,94.2602,94.2686,94.2185,94.2352,16088.0
2018-09-20 11:00:00,112.87,112.91,112.85,112.87,18858.0,94.2435,94.2769,94.2268,94.2435,18858.0
2018-09-20 11:10:00,112.87,112.91,112.86,112.87,16868.0,94.2435,94.2769,94.2352,94.2435,16868.0
2018-09-20 11:20:00,112.87,112.93,112.84,112.92,7301.0,94.2435,94.2936,94.2185,94.2853,7301.0
2018-09-20 11:30:00,112.94,112.96,112.9,112.92,9355.0,94.302,94.3187,94.2686,94.2853,9355.0
2018-09-20 11:40:00,112.94,112.98,112.93,112.95,12398.0,94.302,94.3354,94.2936,94.3103,12398.0
2018-09-20 11:50:00,112.97,113.04,112.96,113.04,12588.0,94.327,94.3855,94.3187,94.3855,12588.0
2018-09-20 12:00:00,113.05,113.07,113.0,113.0,21683.0,94.3938,94.4105,94.3521,94.3521,21683.0
2018-09-20 12:10:00,113.01,113.03,113.0,113.02,8836.0,94.3604,94.3771,94.3521,94.3688,8836.0
2018-09-20 12:20:00,113.03,113.05,113.02,113.03,5394.0,94.3771,94.3938,94.3688,94.3771,5394.0
2018-09-20 12:30:00,113.04,113.07,113.01,113.05,28361.0,94.3855,94.4105,94.3604,94.3938,28361.0
2018-09-20 12:40:00,113.05,113.09,113.02,113.07,5625.0,94.3938,94.4272,94.3688,94.4105,5625.0
2018-09-20 12:50:00,113.06,113.1,113.05,113.08,5653.0,94.4022,94.4356,94.3938,94.4189,5653.0
2018-09-20 13:00:00,113.09,113.15,113.09,113.14,9205.0,94.4272,94.4773,94.4272,94.469,9205.0
2018-09-20 13:10:00,113.12,113.15,113.07,113.09,8805.0,94.4523,94.4773,94.4105,94.4272,8805.0
2018-09-20 13:20:00,113.1,113.11,113.04,113.06,10151.0,94.4356,94.4439,94.3855,94.4022,10151.0
2018-09-20 13:30:00,113.05,113.07,113.03,113.06,46298.0,94.3938,94.4105,94.3771,94.4022,46298.0
2018-09-20 13:40:00,113.06,113.09,113.04,113.09,13147.0,94.4022,94.4272,94.3855,94.4272,13147.0
2018-09-20 13:50:00,113.09,113.09,113.05,113.06,49073.0,94.4272,94.4272,94.3938,94.4022,49073.0
2018-09-20 14:00:00,113.06,113.1,113.05,113.08,20154.0,94.4022,94.4356,94.3938,94.4189,20154.0
2018-09-20 14:10:00,113.09,113.13,113.08,113.11,37489.0,94.4272,94.4606,94.4189,94.4439,37489.0
2018-09-20 14:20:00,113.11,113.13,113.09,113.12,21562.0,94.4439,94.4606,94.4272,94.4523,21562.0
2018-09-20 14:30:00,113.13,113.15,113.1,113.11,35411.0,94.4606,94.4773,94.4356,94.4439,35411.0
2018-09-20 14:40:00,113.11,113.15,113.05,113.15,20111.0,94.4439,94.4773,94.3938,94.4773,20111.0
2018-09-20 14:50:00,113.16,113.16,113.14,113.14,25120.0,94.4857,94.4857,94.469,94.469,25120.0
2018-09-20 15:00:00,113.14,113.16,113.11,113.13,11444.0,94.469,94.4857,94.4439,94.4606,11444.0
2018-09-20 15:10:00,113.13,113.24,113.13,113.23,36887.0,94.4606,94.5525,94.4606,94.5441,36887.0
2018-09-20 15:20:00,113.22,113.23,113.16,113.18,11660.0,94.5358,94.5441,94.4857,94.5024,11660.0
2018-09-20 15:30:00,113.17,113.18,113.12,113.13,23775.0,94.494,94.5024,94.4523,94.4606,23775.0
2018-09-20 15:40:00,113.14,113.15,113.07,113.1,37095.0,94.469,94.4773,94.4105,94.4356,37095.0
2018-09-20 15:50:00,113.09,113.11,113.04,113.1,46789.0,94.4272,94.4439,94.3855,94.4356,46789.0
2018-09-21 09:30:00,113.48,113.48,113.28,113.38,76048.0,94.7529,94.7529,94.5859,94.6694,76048.0
2018-09-21 09:40:00,113.39,113.49,113.38,113.48,45082.0,94.6777,94.7612,94.6694,94.7529,45082.0
2018-09-21 09:50:00,113.47,113.49,113.38,113.4,34536.0,94.7445,94.7612,94.6694,94.6861,34536.0
2018-09-21 10:00:00,113.37,113.42,113.31,113.41,26906.0,94.661,94.7028,94.6109,94.6944,26906.0
2018-09-21 10:10:00,113.41,113.43,113.36,113.38,16274.0,94.6944,94.7111,94.6527,94.6694,16274.0
2018-09-21 10:20:00,113.36,113.37,113.28,113.32,10908.0,94.6527,94.661,94.5859,94.6193,10908.0
2018-09-21 10:30:00,113.3,113.36,113.27,113.32,15699.0,94.6026,94.6527,94.5775,94.6193,15699.0
2018-09-21 10:40:00,113.35,113.38,113.33,113.34,14466.0,94.6443,94.6694,94.6276,94.636,14466.0
2018-09-21 10:50:00,113.34,113.37,113.29,113.31,6116.0,94.636,94.661,94.5942,94.6109,6116.0
2018-09-21 11:00:00,113.31,113.33,113.26,113.3,7533.0,94.6109,94.6276,94.5692,94.6026,7533.0
2018-09-21 11:10:00,113.32,113.34,113.3,113.34,15551.0,94.6193,94.636,94.6026,94.636,15551.0
2018-09-21 11:20:00,113.33,113.34,113.29,113.32,14561.0,94.6276,94.636,94.5942,94.6193,14561.0
2018-09-21 11:30:00,113.32,113.33,113.28,113.3,10654.0,94.6193,94.6276,94.5859,94.6026,10654.0
2018-09-21 11:40:00,113.3,113.41,113.3,113.38,9432.0,94.6026,94.6944,94.6026,94.6694,9432.0
2018-09-21 11:50:00,113.36,113.4,113.34,113.4,11444.0,94.6527,94.6861,94.636,94.6861,11444.0
2018-09-21 12:00:00,113.41,113.42,113.38,113.41,8271.0,94.6944,94.7028,94.6694,94.6944,8271.0
2018-09-21 12:10:00,113.42,113.42,113.35,113.37,5369.0,94.7028,94.7028,94.6443,94.661,5369.0
2018-09-21 12:20:00,113.35,113.4,113.33,113.34,57484.0,94.6443,94.6861,94.6276,94.636,57484.0
2018-09-21 12:30:00,113.33,113.36,113.29,113.32,7347.0,94.6276,94.6527,94.5942,94.6193,7347.0
2018-09-21 12:40:00,113.33,113.34,113.3,113.33,8120.0,94.6276,94.636,94.6026,94.6276,8120.0
2018-09-21 12:50:00,113.33,113.37,113.32,113.34,9969.0,94.6276,94.661,94.6193,94.636,9969.0
2018-09-21 13:00:00,113.32,113.32,113.29,113.29,8361.0,94.6193,94.6193,94.5942,94.5942,8361.0
2018-09-21 13:10:00,113.28,113.32,113.27,113.32,8678.0,94.5859,94.6193,94.5775,94.6193,8678.0
2018-09-21 13:20:00,113.33,113.37,113.32,113.34,19945.0,94.6276,94.661,94.6193,94.636,19945.0
2018-09-21 13:30:00,113.34,113.34,113.27,113.3,35414.0,94.636,94.636,94.5775,94.6026,35414.0
2018-09-21 13:40:00,113.31,113.33,113.28,113.31,15108.0,94.6109,94.6276,94.5859,94.6109,15108.0
2018-09-21 13:50:00,113.31,113.33,113.25,113.31,16171.0,94.6109,94.6276,94.5608,94.6109,16171.0
2018-09-21 14:00:00,113.34,113.34,113.29,113.31,24293.0,94.636,94.636,94.5942,94.6109,24293.0
2018-09-21 14:10:00,113.32,113.32,113.24,113.28,24474.0,94.6193,94.6193,94.5525,94.5859,24474.0
2018-09-21 14:20:00,113.28,113.33,113.28,113.32,26181.0,94.5859,94.6276,94.5859,94.6193,26181.0
2018-09-21 14:30:00,113.32,113.34,113.3,113.34,97354.0,94.6193,94.636,94.6026,94.636,97354.0
2018-09-21 14:40:00,113.34,113.34,113.29,113.3,11363.0,94.636,94.636,94.5942,94.6026,11363.0
2018-09-21 14:50:00,113.29,113.3,113.25,113.27,13768.0,94.5942,94.6026,94.5608,94.5775,13768.0
2018-09-21 15:00:00,113.26,113.3,113.25,113.3,12455.0,94.5692,94.6026,94.5608,94.6026,12455.0
2018-09-21 15:10:00,113.29,113.34,113.27,113.29,31832.0,94.5942,94.636,94.5775,94.5942,31832.0
2018-09-21 15:20:00,113.3,113.33,113.27,113.27,16956.0,94.6026,94.6276,94.5775,94.5775,16956.0
2018-09-21 15:30:00,113.29,113.34,113.27,113.34,19892.0,94.5942,94.636,94.5775,94.636,19892.0
2018-09-21 15:40:00,113.33,113.35,113.27,113.28,14876.0,94.6276,94.6443,94.5775,94.5859,14876.0
2018-09-21 15:50:00,113.28,113.35,113.18,113.26,64720.0,94.5859,94.6443,94.5024,94.5692,64720.0
2018-09-24 09:30:00,113.13,113.14,113.03,113.1,90378.0,94.4606,94.469,94.3771,94.4356,90378.0
2018-09-24 09:40:00,113.1,113.15,112.98,112.98,32592.0,94.4356,94.4773,94.3354,94.3354,32592.0
2018-09-24 09:50:00,113.01,113.01,112.93,112.97,12411.0,94.3604,94.3604,94.2936,94.327,12411.0
2018-09-24 10:00:00,112.98,112.98,112.85,112.86,29246.0,94.3354,94.3354,94.2268,94.2352,29246.0
2018-09-24 10:10:00,112.86,112.87,112.8,112.81,23196.0,94.2352,94.2435,94.1851,94.1934,23196.0
2018-09-24 10:20:00,112.8,112.82,112.66,112.67,15250.0,94.1851,94.2018,94.0682,94.0765,15250.0
2018-09-24 10:30:00,112.66,112.71,112.52,112.54,26297.0,94.0682,94.1099,93.9513,93.968,26297.0
2018-09-24 10:40:00,112.5,112.61,112.5,112.51,14301.0,93.9346,94.0264,93.9346,93.9429,14301.0
2018-09-24 10:50:00,112.52,112.67,112.52,112.67,24683.0,93.9513,94.0765,93.9513,94.0765,24683.0
2018-09-24 11:00:00,112.69,112.7,112.61,112.63,16499.0,94.0932,94.1016,94.0264,94.0431,16499.0
2018-09-24 11:10:00,112.6,112.63,112.58,112.61,31067.0,94.0181,94.0431,94.0014,94.0264,31067.0
2018-09-24 11:20:00,112.64,112.7,112.62,112.67,15684.0,94.0515,94.1016,94.0348,94.0765,15684.0
2018-09-24 11:30:00,112.64,112.65,112.6,112.61,15318.0,94.0515,94.0598,94.0181,94.0264,15318.0
2018-09-24 11:40:00,112.63,112.63,112.56,112.59,17032.0,94.0431,94.0431,93.9847,94.0097,17032.0
2018-09-24 11:50:00,112.6,112.61,112.53,112.53,12845.0,94.0181,94.0264,93.9596,93.9596,12845.0
2018-09-24 12:00:00,112.54,112.57,112.5,112.51,10613.0,93.968,93.993,93.9346,93.9429,10613.0
2018-09-24 12:10:00,112.5,112.53,112.48,112.52,14078.0,93.9346,93.9596,93.9179,93.9513,14078.0
2018-09-24 12:20:00,112.51,112.55,112.5,112.52,11891.0,93.9429,93.9763,93.9346,93.9513,11891.0
2018-09-24 12:30:00,112.52,112.53,112.47,112.48,5679.0,93.9513,93.9596,93.9095,93.9179,5679.0
2018-09-24 12:40:00,112.47,112.52,112.46,112.51,7468.0,93.9095,93.9513,93.9012,93.9429,7468.0
2018-09-24 12:50:00,112.49,112.5,112.43,112.46,17385.0,93.9262,93.9346,93.8761,93.9012,17385.0
2018-09-24 13:00:00,112.45,112.46,112.42,112.44,10189.0,93.8928,93.9012,93.8678,93.8845,10189.0
2018-09-24 13:10:00,112.44,112.46,112.4,112.41,10162.0,93.8845,93.9012,93.8511,93.8594,10162.0
2018-09-24 13:20:00,112.41,112.48,112.41,112.43,18031.0,93.8594,93.9179,93.8594,93.8761,18031.0
2018-09-24 13:30:00,112.43,112.52,112.42,112.49,8718.0,93.8761,93.9513,93.8678,93.9262,8718.0
2018-09-24 13:40:00,112.49,112.54,112.49,112.5,51202.0,93.9262,93.968,93.9262,93.9346,51202.0
2018-09-24 13:50:00,112.52,112.53,112.48,112.5,16735.0,93.9513,93.9596,93.9179,93.9346,16735.0
2018-09-24 14:00:00,112.51,112.55,112.49,112.54,17712.0,93.9429,93.9763,93.9262,93.968,17712.0
2018-09-24 14:10:00,112.54,112.6,112.54,112.56,27953.0,93.968,94.0181,93.968,93.9847,27953.0
2018-09-24 14:20:00,112.56,112.58,112.51,112.57,46997.0,93.9847,94.0014,93.9429,93.993,46997.0
2018-09-24 14:30:00,112.55,112.59,112.53,112.59,68908.0,93.9763,94.0097,93.9596,94.0097,68908.0
2018-09-24 14:40:00,112.57,112.6,112.56,112.58,36210.0,93.993,94.0181,93.9847,94.0014,36210.0
2018-09-24 14:50:00,112.59,112.61,112.55,112.56,32946.0,94.0097,94.0264,93.9763,93.9847,32946.0
2018-09-24 15:00:00,112.55,112.63,112.53,112.61,20566.0,93.9763,94.0431,93.9596,94.0264,20566.0
2018-09-24 15:10:00,112.62,112.62,112.57,112.6,28584.0,94.0348,94.0348,93.993,94.0181,28584.0
2018-09-24 15:20:00,112.59,112.6,112.57,112.6,6098.0,94.0097,94.0181,93.993,94.0181,6098.0
2018-09-24 15:30:00,112.59,112.59,112.53,112.56,30530.0,94.0097,94.0097,93.9596,93.9847,30530.0
2018-09-24 15:40:00,112.54,112.59,112.53,112.58,21798.0,93.968,94.0097,93.9596,94.0014,21798.0
2018-09-24 15:50:00,112.58,112.58,112.52,112.52,21650.0,94.0014,94.0014,93.9513,93.9513,21650.0
2018-09-25 09:30:00,112.74,112.74,112.48,112.61,121757.0,94.135,94.135,93.9179,94.0264,121757.0
2018-09-25 09:40:00,112.6,112.69,112.59,112.59,19457.0,94.0181,94.0932,94.0097,94.0097,19457.0
2018-09-25 09:50:00,112.57,112.57,112.48,112.48,12025.0,93.993,93.993,93.9179,93.9179,12025.0
2018-09-25 10:00:00,112.48,112.56,112.47,112.48,20362.0,93.9179,93.9847,93.9095,93.9179,20362.0
2018-09-25 10:10:00,112.51,112.59,112.48,112.58,12381.0,93.9429,94.0097,93.9179,94.0014,12381.0
2018-09-25 10:20:00,112.57,112.57,112.49,112.51,14503.0,93.993,93.993,93.9262,93.9429,14503.0
2018-09-25 10:30:00,112.52,112.52,112.42,112.45,9419.0,93.9513,93.9513,93.8678,93.8928,9419.0
2018-09-25 10:40:00,112.44,112.52,112.43,112.48,15609.0,93.8845,93.9513,93.8761,93.9179,15609.0
2018-09-25 10:50:00,112.49,112.52,112.36,112.36,10046.0,93.9262,93.9513,93.8177,93.8177,10046.0
2018-09-25 11:00:00,112.37,112.39,112.28,112.38,18976.0,93.826,93.8427,93.7509,93.8344,18976.0
2018-09-25 11:10:00,112.4,112.41,112.37,112.39,19541.0,93.8511,93.8594,93.826,93.8427,19541.0
2018-09-25 11:20:00,112.37,112.46,112.35,112.46,7932.0,93.826,93.9012,93.8093,93.9012,7932.0
2018-09-25 11:30:00,112.48,112.5,112.46,112.49,9631.0,93.9179,93.9346,93.9012,93.9262,9631.0
2018-09-25 11:40:00,112.48,112.49,112.43,112.43,3774.0,93.9179,93.9262,93.8761,93.8761,3774.0
2018-09-25 11:50:00,112.43,112.45,112.38,112.38,14824.0,93.8761,93.8928,93.8344,93.8344,14824.0
2018-09-25 12:00:00,112.39,112.43,112.39,112.43,10946.0,93.8427,93.8761,93.8427,93.8761,10946.0
2018-09-25 12:10:00,112.43,112.44,112.4,112.4,13446.0,93.8761,93.8845,93.8511,93.8511,13446.0
2018-09-25 12:20:00,112.39,112.42,112.39,112.41,6800.0,93.8427,93.8678,93.8427,93.8594,6800.0
2018-09-25 12:30:00,112.41,112.41,112.36,112.38,12221.0,93.8594,93.8594,93.8177,93.8344,12221.0
2018-09-25 12:40:00,112.39,112.39,112.31,112.31,17490.0,93.8427,93.8427,93.7759,93.7759,17490.0
2018-09-25 12:50:00,112.31,112.35,112.3,112.33,15264.0,93.7759,93.8093,93.7676,93.7926,15264.0
2018-09-25 13:00:00,112.33,112.34,112.25,112.26,10460.0,93.7926,93.801,93.7258,93.7342,10460.0
2018-09-25 13:10:00,112.26,112.27,112.24,112.24,23832.0,93.7342,93.7425,93.7175,93.7175,23832.0
2018-09-25 13:20:00,112.24,112.24,112.21,112.21,9510.0,93.7175,93.7175,93.6924,93.6924,9510.0
2018-09-25 13:30:00,112.2,112.21,112.16,112.17,37554.0,93.6841,93.6924,93.6507,93.6591,37554.0
2018-09-25 13:40:00,112.17,112.17,112.04,112.08,16373.0,93.6591,93.6591,93.5505,93.5839,16373.0
2018-09-25 13:50:00,112.08,112.12,112.07,112.12,5696.0,93.5839,93.6173,93.5756,93.6173,5696.0
2018-09-25 14:00:00,112.11,112.14,112.08,112.09,21459.0,93.609,93.634,93.5839,93.5923,21459.0
2018-09-25 14:10:00,112.09,112.14,112.08,112.14,24559.0,93.5923,93.634,93.5839,93.634,24559.0
2018-09-25 14:20:00,112.15,112.17,112.13,112.14,13231.0,93.6424,93.6591,93.6257,93.634,13231.0
2018-09-25 14:30:00,112.13,112.13,112.07,112.11,21644.0,93.6257,93.6257,93.5756,93.609,21644.0
2018-09-25 14:40:00,112.11,112.11,112.03,112.03,30485.0,93.609,93.609,93.5422,93.5422,30485.0
2018-09-25 14:50:00,112.03,112.08,112.01,112.08,250138.0,93.5422,93.5839,93.5255,93.5839,250138.0
2018-09-25 15:00:00,112.09,112.1,112.03,112.05,14869.0,93.5923,93.6006,93.5422,93.5589,14869.0
2018-09-25 15:10:00,112.06,112.07,112.03,112.05,19423.0,93.5672,93.5756,93.5422,93.5589,19423.0
2018-09-25 15:20:00,112.05,112.11,112.04,112.11,46195.0,93.5589,93.609,93.5505,93.609,46195.0
2018-09-25 15:30:00,112.1,112.13,112.08,112.1,33635.0,93.6006,93.6257,93.5839,93.6006,33635.0
2018-09-25 15:40:00,112.1,112.11,112.06,112.06,177826.0,93.6006,93.609,93.5672,93.5672,177826.0
2018-09-25 15:50:00,112.06,112.06,111.92,112.0,108595.0,93.5672,93.5672,93.4503,93.5171,108595.0
2018-09-26 09:30:00,112.1,112.22,112.03,112.21,74078.0,93.6006,93.7008,93.5422,93.6924,74078.0
2018-09-26 09:40:00,112.21,112.25,112.18,112.21,24373.0,93.6924,93.7258,93.6674,93.6924,24373.0
2018-09-26 09:50:00,112.2,112.24,112.13,112.14,16661.0,93.6841,93.7175,93.6257,93.634,16661.0
2018-09-26 10:00:00,112.15,112.17,112.02,112.03,28267.0,93.6424,93.6591,93.5338,93.5422,28267.0
2018-09-26 10:10:00,112.0,112.05,111.99,112.05,8514.0,93.5171,93.5589,93.5088,93.5589,8514.0
2018-09-26 10:20:00,112.04,112.09,112.03,112.06,24123.0,93.5505,93.5923,93.5422,93.5672,24123.0
2018-09-26 10:30:00,112.04,112.09,112.01,112.09,8328.0,93.5505,93.5923,93.5255,93.5923,8328.0
2018-09-26 10:40:00,112.07,112.15,112.06,112.12,9051.0,93.5756,93.6424,93.5672,93.6173,9051.0
2018-09-26 10:50:00,112.13,112.16,112.11,112.15,4556.0,93.6257,93.6507,93.609,93.6424,4556.0
2018-09-26 11:00:00,112.15,112.18,112.15,112.17,5115.0,93.6424,93.6674,93.6424,93.6591,5115.0
2018-09-26 11:10:00,112.17,112.18,112.14,112.18,7730.0,93.6591,93.6674,93.634,93.6674,7730.0
2018-09-26 11:20:00,112.18,112.18,112.15,112.18,4518.0,93.6674,93.6674,93.6424,93.6674,4518.0
2018-09-26 11:30:00,112.19,112.19,112.14,112.14,7257.0,93.6757,93.6757,93.634,93.634,7257.0
2018-09-26 11:40:00,112.14,112.16,112.12,112.12,4886.0,93.634,93.6507,93.6173,93.6173,4886.0
2018-09-26 11:50:00,112.11,112.13,112.09,112.11,61816.0,93.609,93.6257,93.5923,93.609,61816.0
2018-09-26 12:00:00,112.12,112.13,112.09,112.1,46112.0,93.6173,93.6257,93.5923,93.6006,46112.0
2018-09-26 12:10:00,112.1,112.13,112.09,112.11,11472.0,93.6006,93.6257,93.5923,93.609,11472.0
2018-09-26 12:20:00,112.13,112.16,112.13,112.15,4710.0,93.6257,93.6507,93.6257,93.6424,4710.0
2018-09-26 12:30:00,112.16,112.19,112.15,112.18,10729.0,93.6507,93.6757,93.6424,93.6674,10729.0
2018-09-26 12:40:00,112.16,112.18,112.16,112.17,7969.0,93.6507,93.6674,93.6507,93.6591,7969.0
2018-09-26 12:50:00,112.18,112.2,112.17,112.19,8611.0,93.6674,93.6841,93.6591,93.6757,8611.0
2018-09-26 13:00:00,112.21,112.22,112.18,112.18,4387.0,93.6924,93.7008,93.6674,93.6674,4387.0
2018-09-26 13:10:00,112.2,112.2,112.17,112.19,3994.0,93.6841,93.6841,93.6591,93.6757,3994.0
2018-09-26 13:20:00,112.18,112.18,112.15,112.16,43248.0,93.6674,93.6674,93.6424,93.6507,43248.0
2018-09-26 13:30:00,112.15,112.18,112.13,112.15,10401.0,93.6424,93.6674,93.6257,93.6424,10401.0
2018-09-26 13:40:00,112.15,112.17,112.14,112.16,9725.0,93.6424,93.6591,93.634,93.6507,9725.0
2018-09-26 13:50:00,112.16,112.17,112.13,112.13,18233.0,93.6507,93.6591,93.6257,93.6257,18233.0
2018-09-26 14:00:00,112.14,112.29,112.08,112.15,19398.0,93.634,93.7592,93.5839,93.6424,19398.0
2018-09-26 14:10:00,112.16,112.36,112.14,112.32,44502.0,93.6507,93.8177,93.634,93.7843,44502.0
2018-09-26 14:20:00,112.32,112.33,112.22,112.25,22794.0,93.7843,93.7926,93.7008,93.7258,22794.0
2018-09-26 14:30:00,112.24,112.26,112.14,112.19,19889.0,93.7175,93.7342,93.634,93.6757,19889.0
2018-09-26 14:40:00,112.19,112.19,112.04,112.07,32825.0,93.6757,93.6757,93.5505,93.5756,32825.0
2018-09-26 14:50:00,112.07,112.09,112.02,112.05,24674.0,93.5756,93.5923,93.5338,93.5589,24674.0
2018-09-26 15:00:00,112.02,112.03,111.91,112.01,19537.0,93.5338,93.5422,93.442,93.5255,19537.0
2018-09-26 15:10:00,112.02,112.03,111.97,112.02,16167.0,93.5338,93.5422,93.4921,93.5338,16167.0
2018-09-26 15:20:00,112.03,112.07,111.97,111.98,8320.0,93.5422,93.5756,93.4921,93.5004,8320.0
2018-09-26 15:30:00,111.97,111.98,111.79,111.8,27513.0,93.4921,93.5004,93.3418,93.3501,27513.0
2018-09-26 15:40:00,111.78,111.78,111.3,111.42,39433.0,93.3334,93.3334,92.9326,93.0328,39433.0
2018-09-26 15:50:00,111.39,111.49,111.35,111.43,40480.0,93.0078,93.0913,92.9744,93.0412,40480.0
2018-09-27 09:30:00,111.55,111.65,111.33,111.42,54382.0,93.1414,93.2249,92.9577,93.0328,54382.0
2018-09-27 09:40:00,111.45,111.56,111.43,111.48,40749.0,93.0579,93.1497,93.0412,93.0829,40749.0
2018-09-27 09:50:00,111.47,111.5,111.42,111.5,16613.0,93.0746,93.0996,93.0328,93.0996,16613.0
2018-09-27 10:00:00,111.5,111.7,111.49,111.65,27937.0,93.0996,93.2666,93.0913,93.2249,27937.0
2018-09-27 10:10:00,111.66,111.73,111.62,111.71,38266.0,93.2332,93.2917,93.1998,93.275,38266.0
2018-09-27 10:20:00,111.7,111.79,111.66,111.79,13330.0,93.2666,93.3418,93.2332,93.3418,13330.0
2018-09-27 10:30:00,111.79,111.89,111.77,111.87,8801.0,93.3418,93.4253,93.3251,93.4086,8801.0
2018-09-27 10:40:00,111.87,111.91,111.86,111.88,15712.0,93.4086,93.442,93.4002,93.4169,15712.0
2018-09-27 10:50:00,111.89,111.9,111.82,111.83,6164.0,93.4253,93.4336,93.3668,93.3752,6164.0
2018-09-27 11:00:00,111.83,111.92,111.83,111.87,6135.0,93.3752,93.4503,93.3752,93.4086,6135.0
2018-09-27 11:10:00,111.88,111.9,111.79,111.85,9737.0,93.4169,93.4336,93.3418,93.3919,9737.0
2018-09-27 11:20:00,111.85,111.9,111.84,111.88,9716.0,93.3919,93.4336,93.3835,93.4169,9716.0
2018-09-27 11:30:00,111.86,111.88,111.8,111.87,8170.0,93.4002,93.4169,93.3501,93.4086,8170.0
2018-09-27 11:40:00,111.84,111.9,111.84,111.89,11769.0,93.3835,93.4336,93.3835,93.4253,11769.0
2018-09-27 11:50:00,111.89,111.97,111.87,111.96,8319.0,93.4253,93.4921,93.4086,93.4837,8319.0
2018-09-27 12:00:00,111.95,112.02,111.95,111.98,24615.0,93.4754,93.5338,93.4754,93.5004,24615.0
2018-09-27 12:10:00,111.98,112.05,111.94,112.05,7724.0,93.5004,93.5589,93.467,93.5589,7724.0
2018-09-27 12:20:00,112.05,112.05,111.97,112.02,7564.0,93.5589,93.5589,93.4921,93.5338,7564.0
2018-09-27 12:30:00,112.01,112.01,111.98,112.01,5868.0,93.5255,93.5255,93.5004,93.5255,5868.0
2018-09-27 12:40:00,112.02,112.02,112.0,112.02,7581.0,93.5338,93.5338,93.5171,93.5338,7581.0
2018-09-27 12:50:00,112.02,112.04,111.98,111.99,18835.0,93.5338,93.5505,93.5004,93.5088,18835.0
2018-09-27 13:00:00,111.98,111.98,111.89,111.89,10757.0,93.5004,93.5004,93.4253,93.4253,10757.0
2018-09-27 13:10:00,111.91,111.91,111.87,111.87,3871.0,93.442,93.442,93.4086,93.4086,3871.0
2018-09-27 13:20:00,111.85,111.86,111.81,111.84,7423.0,93.3919,93.4002,93.3585,93.3835,7423.0
2018-09-27 13:30:00,111.85,111.87,111.83,111.84,15490.0,93.3919,93.4086,93.3752,93.3835,15490.0
2018-09-27 13:40:00,111.84,111.85,111.8,111.83,31998.0,93.3835,93.3919,93.3501,93.3752,31998.0
2018-09-27 13:50:00,111.83,111.84,111.8,111.81,5810.0,93.3752,93.3835,93.3501,93.3585,5810.0
2018-09-27 14:00:00,111.8,111.8,111.7,111.73,17026.0,93.3501,93.3501,93.2666,93.2917,17026.0
2018-09-27 14:10:00,111.73,111.76,111.73,111.76,15530.0,93.2917,93.3167,93.2917,93.3167,15530.0
2018-09-27 14:20:00,111.76,111.78,111.74,111.76,74266.0,93.3167,93.3334,93.3,93.3167,74266.0
2018-09-27 14:30:00,111.76,111.77,111.69,111.71,9513.0,93.3167,93.3251,93.2583,93.275,9513.0
2018-09-27 14:40:00,111.71,111.72,111.66,111.66,55638.0,93.275,93.2833,93.2332,93.2332,55638.0
2018-09-27 14:50:00,111.66,111.68,111.62,111.63,10273.0,93.2332,93.2499,93.1998,93.2082,10273.0
2018-09-27 15:00:00,111.61,111.67,111.57,111.58,11154.0,93.1915,93.2416,93.1581,93.1664,11154.0
2018-09-27 15:10:00,111.58,111.63,111.53,111.62,15436.0,93.1664,93.2082,93.1247,93.1998,15436.0
2018-09-27 15:20:00,111.61,111.62,111.5,111.5,9213.0,93.1915,93.1998,93.0996,93.0996,9213.0
2018-09-27 15:30:00,111.49,111.51,111.4,111.42,22361.0,93.0913,93.108,93.0161,93.0328,22361.0
2018-09-27 15:40:00,111.41,111.48,111.38,111.44,13088.0,93.0245,93.0829,92.9994,93.0495,13088.0
2018-09-27 15:50:00,111.43,111.55,111.4,111.45,33888.0,93.0412,93.1414,93.0161,93.0579,33888.0
2018-09-28 09:30:00,110.45,110.76,110.1,110.48,27900.0,92.8322,93.0927,92.538,92.8574,27900.0
2018-09-28 09:40:00,110.47,110.5,110.38,110.44,49005.0,92.849,92.8742,92.7733,92.8238,49005.0
2018-09-28 09:50:00,110.44,110.56,110.43,110.56,9597.0,92.8238,92.9246,92.8153,92.9246,9597.0
2018-09-28 10:00:00,110.56,110.6,110.49,110.51,50287.0,92.9246,92.9582,92.8658,92.8826,50287.0
2018-09-28 10:10:00,110.52,110.54,110.48,110.52,54031.0,92.891,92.9078,92.8574,92.891,54031.0
2018-09-28 10:20:00,110.52,110.66,110.51,110.65,26499.0,92.891,93.0087,92.8826,93.0003,26499.0
2018-09-28 10:30:00,110.65,110.7,110.61,110.7,12143.0,93.0003,93.0423,92.9666,93.0423,12143.0
2018-09-28 10:40:00,110.71,110.76,110.67,110.74,17951.0,93.0507,93.0927,93.0171,93.0759,17951.0
2018-09-28 10:50:00,110.74,110.8,110.74,110.75,9073.0,93.0759,93.1263,93.0759,93.0843,9073.0
2018-09-28 11:00:00,110.77,110.8,110.74,110.76,16846.0,93.1011,93.1263,93.0759,93.0927,16846.0
2018-09-28 11:10:00,110.78,110.86,110.76,110.81,11846.0,93.1095,93.1768,93.0927,93.1347,11846.0
2018-09-28 11:20:00,110.84,110.87,110.82,110.82,21842.0,93.16,93.1852,93.1431,93.1431,21842.0
2018-09-28 11:30:00,110.83,110.85,110.79,110.81,10517.0,93.1515,93.1684,93.1179,93.1347,10517.0
2018-09-28 11:40:00,110.82,110.82,110.76,110.78,14330.0,93.1431,93.1431,93.0927,93.1095,14330.0
2018-09-28 11:50:00,110.77,110.79,110.74,110.76,18577.0,93.1011,93.1179,93.0759,93.0927,18577.0
2018-09-28 12:00:00,110.75,110.79,110.75,110.76,6274.0,93.0843,93.1179,93.0843,93.0927,6274.0
2018-09-28 12:10:00,110.75,110.82,110.75,110.77,14942.0,93.0843,93.1431,93.0843,93.1011,14942.0
2018-09-28 12:20:00,110.76,110.81,110.76,110.76,16875.0,93.0927,93.1347,93.0927,93.0927,16875.0
2018-09-28 12:30:00,110.78,110.8,110.76,110.78,21317.0,93.1095,93.1263,93.0927,93.1095,21317.0
2018-09-28 12:40:00,110.78,110.81,110.62,110.63,15828.0,93.1095,93.1347,92.975,92.9834,15828.0
2018-09-28 12:50:00,110.63,110.75,110.62,110.74,7869.0,92.9834,93.0843,92.975,93.0759,7869.0
2018-09-28 13:00:00,110.75,110.76,110.73,110.74,6229.0,93.0843,93.0927,93.0675,93.0759,6229.0
2018-09-28 13:10:00,110.75,110.78,110.74,110.77,10916.0,93.0843,93.1095,93.0759,93.1011,10916.0
2018-09-28 13:20:00,110.77,110.83,110.77,110.83,38922.0,93.1011,93.1515,93.1011,93.1515,38922.0
2018-09-28 13:30:00,110.83,110.9,110.83,110.9,11167.0,93.1515,93.2104,93.1515,93.2104,11167.0
2018-09-28 13:40:00,110.9,110.9,110.85,110.86,23043.0,93.2104,93.2104,93.1684,93.1768,23043.0
2018-09-28 13:50:00,110.85,110.91,110.84,110.84,20235.0,93.1684,93.2188,93.16,93.16,20235.0
2018-09-28 14:00:00,110.86,110.86,110.73,110.77,11620.0,93.1768,93.1768,93.0675,93.1011,11620.0
2018-09-28 14:10:00,110.77,110.81,110.74,110.8,23514.0,93.1011,93.1347,93.0759,93.1263,23514.0
2018-09-28 14:20:00,110.79,110.83,110.78,110.82,33228.0,93.1179,93.1515,93.1095,93.1431,33228.0
2018-09-28 14:30:00,110.82,110.84,110.8,110.8,37457.0,93.1431,93.16,93.1263,93.1263,37457.0
2018-09-28 14:40:00,110.82,110.82,110.72,110.73,14580.0,93.1431,93.1431,93.0591,93.0675,14580.0
2018-09-28 14:50:00,110.71,110.73,110.68,110.7,45058.0,93.0507,93.0675,93.0255,93.0423,45058.0
2018-09-28 15:00:00,110.71,110.73,110.65,110.67,25638.0,93.0507,93.0675,93.0003,93.0171,25638.0
2018-09-28 15:10:00,110.67,110.69,110.63,110.64,12792.0,93.0171,93.0339,92.9834,92.9919,12792.0
2018-09-28 15:20:00,110.65,110.76,110.65,110.71,12418.0,93.0003,93.0927,93.0003,93.0507,12418.0
2018-09-28 15:30:00,110.71,110.71,110.61,110.63,21863.0,93.0507,93.0507,92.9666,92.9834,21863.0
2018-09-28 15:40:00,110.63,110.7,110.56,110.64,119646.0,92.9834,93.0423,92.9246,92.9919,119646.0
2018-09-28 15:50:00,110.64,110.68,110.58,110.67,90998.0,92.9919,93.0255,92.9414,93.0171,90998.0
2018-10-01 09:30:00,111.22,111.31,111.15,111.15,47620.0,93.4793,93.555,93.4205,93.4205,47620.0
2018-10-01 09:40:00,111.15,111.31,111.14,111.28,44473.0,93.4205,93.555,93.4121,93.5298,44473.0
2018-10-01 09:50:00,111.29,111.39,111.28,111.39,12188.0,93.5382,93.6222,93.5298,93.6222,12188.0
2018-10-01 10:00:00,111.37,111.46,111.37,111.46,10117.0,93.6054,93.6811,93.6054,93.6811,10117.0
2018-10-01 10:10:00,111.45,111.48,111.39,111.45,20136.0,93.6726,93.6979,93.6222,93.6726,20136.0
2018-10-01 10:20:00,111.45,111.48,111.43,111.45,6939.0,93.6726,93.6979,93.6558,93.6726,6939.0
2018-10-01 10:30:00,111.47,111.5,111.41,111.44,13760.0,93.6895,93.7147,93.639,93.6642,13760.0
2018-10-01 10:40:00,111.43,111.43,111.39,111.43,23788.0,93.6558,93.6558,93.6222,93.6558,23788.0
2018-10-01 10:50:00,111.41,111.43,111.38,111.43,38520.0,93.639,93.6558,93.6138,93.6558,38520.0
2018-10-01 11:00:00,111.43,111.49,111.41,111.46,8756.0,93.6558,93.7063,93.639,93.6811,8756.0
2018-10-01 11:10:00,111.44,111.48,111.4,111.42,18916.0,93.6642,93.6979,93.6306,93.6474,18916.0
2018-10-01 11:20:00,111.43,111.44,111.35,111.35,7456.0,93.6558,93.6642,93.5886,93.5886,7456.0
2018-10-01 11:30:00,111.34,111.39,111.32,111.39,16581.0,93.5802,93.6222,93.5634,93.6222,16581.0
2018-10-01 11:40:00,111.39,111.41,111.38,111.41,25439.0,93.6222,93.639,93.6138,93.639,25439.0
2018-10-01 11:50:00,111.4,111.42,111.3,111.34,11334.0,93.6306,93.6474,93.5466,93.5802,11334.0
2018-10-01 12:00:00,111.34,111.36,111.31,111.31,20588.0,93.5802,93.597,93.555,93.555,20588.0
2018-10-01 12:10:00,111.31,111.32,111.29,111.32,5019.0,93.555,93.5634,93.5382,93.5634,5019.0
2018-10-01 12:20:00,111.31,111.32,111.14,111.2,21570.0,93.555,93.5634,93.4121,93.4625,21570.0
2018-10-01 12:30:00,111.2,111.24,111.18,111.22,8239.0,93.4625,93.4961,93.4457,93.4793,8239.0
2018-10-01 12:40:00,111.19,111.22,111.15,111.16,7416.0,93.4541,93.4793,93.4205,93.4289,7416.0
2018-10-01 12:50:00,111.17,111.23,111.16,111.21,113347.0,93.4373,93.4877,93.4289,93.4709,113347.0
2018-10-01 13:00:00,111.19,111.27,111.17,111.23,4556.0,93.4541,93.5214,93.4373,93.4877,4556.0
2018-10-01 13:10:00,111.23,111.25,111.21,111.25,23538.0,93.4877,93.5046,93.4709,93.5046,23538.0
2018-10-01 13:20:00,111.25,111.26,111.23,111.26,8177.0,93.5046,93.513,93.4877,93.513,8177.0
2018-10-01 13:30:00,111.27,111.28,111.24,111.28,5186.0,93.5214,93.5298,93.4961,93.5298,5186.0
2018-10-01 13:40:00,111.27,111.28,111.24,111.24,52164.0,93.5214,93.5298,93.4961,93.4961,52164.0
2018-10-01 13:50:00,111.25,111.26,111.17,111.19,22123.0,93.5046,93.513,93.4373,93.4541,22123.0
2018-10-01 14:00:00,111.18,111.22,111.09,111.2,33635.0,93.4457,93.4793,93.3701,93.4625,33635.0
2018-10-01 14:10:00,111.2,111.2,111.16,111.19,11149.0,93.4625,93.4625,93.4289,93.4541,11149.0
2018-10-01 14:20:00,111.21,111.26,111.18,111.25,20874.0,93.4709,93.513,93.4457,93.5046,20874.0
2018-10-01 14:30:00,111.25,111.25,111.17,111.19,20157.0,93.5046,93.5046,93.4373,93.4541,20157.0
2018-10-01 14:40:00,111.18,111.25,111.16,111.22,37254.0,93.4457,93.5046,93.4289,93.4793,37254.0
2018-10-01 14:50:00,111.22,111.23,111.19,111.22,13614.0,93.4793,93.4877,93.4541,93.4793,13614.0
2018-10-01 15:00:00,111.23,111.25,111.21,111.22,11237.0,93.4877,93.5046,93.4709,93.4793,11237.0
2018-10-01 15:10:00,111.21,111.23,111.16,111.2,36785.0,93.4709,93.4877,93.4289,93.4625,36785.0
2018-10-01 15:20:00,111.19,111.19,111.0,111.04,48580.0,93.4541,93.4541,93.2944,93.328,48580.0
2018-10-01 15:30:00,111.03,111.03,110.94,110.97,33588.0,93.3196,93.3196,93.244,93.2692,33588.0
2018-10-01 15:40:00,110.97,111.06,110.87,111.04,27342.0,93.2692,93.3449,93.1852,93.328,27342.0
2018-10-01 15:50:00,111.02,111.18,111.01,111.15,65635.0,93.3112,93.4457,93.3028,93.4205,65635.0
2018-10-02 09:30:00,111.14,111.31,111.06,111.3,64207.0,93.4121,93.555,93.3449,93.5466,64207.0
2018-10-02 09:40:00,111.31,111.4,111.3,111.3,83997.0,93.555,93.6306,93.5466,93.5466,83997.0
2018-10-02 09:50:00,111.28,111.29,111.16,111.23,21786.0,93.5298,93.5382,93.4289,93.4877,21786.0
2018-10-02 10:00:00,111.21,111.23,111.15,111.15,25129.0,93.4709,93.4877,93.4205,93.4205,25129.0
2018-10-02 10:10:00,111.16,111.2,111.1,111.1,35887.0,93.4289,93.4625,93.3785,93.3785,35887.0
2018-10-02 10:20:00,111.1,111.11,111.04,111.11,29755.0,93.3785,93.3869,93.328,93.3869,29755.0
2018-10-02 10:30:00,111.11,111.12,110.95,110.97,34153.0,93.3869,93.3953,93.2524,93.2692,34153.0
2018-10-02 10:40:00,110.98,111.16,110.96,111.15,30303.0,93.2776,93.4289,93.2608,93.4205,30303.0
2018-10-02 10:50:00,111.18,111.25,111.16,111.19,17449.0,93.4457,93.5046,93.4289,93.4541,17449.0
2018-10-02 11:00:00,111.21,111.33,111.2,111.31,20144.0,93.4709,93.5718,93.4625,93.555,20144.0
2018-10-02 11:10:00,111.32,111.33,111.26,111.26,18116.0,93.5634,93.5718,93.513,93.513,18116.0
2018-10-02 11:20:00,111.25,111.26,111.2,111.2,13061.0,93.5046,93.513,93.4625,93.4625,13061.0
2018-10-02 11:30:00,111.21,111.26,111.2,111.23,28546.0,93.4709,93.513,93.4625,93.4877,28546.0
2018-10-02 11:40:00,111.22,111.41,111.22,111.39,23255.0,93.4793,93.639,93.4793,93.6222,23255.0
2018-10-02 11:50:00,111.39,111.44,111.37,111.41,19426.0,93.6222,93.6642,93.6054,93.639,19426.0
2018-10-02 12:00:00,111.42,111.46,111.41,111.45,31478.0,93.6474,93.6811,93.639,93.6726,31478.0
2018-10-02 12:10:00,111.47,111.48,111.38,111.39,8633.0,93.6895,93.6979,93.6138,93.6222,8633.0
2018-10-02 12:20:00,111.38,111.42,111.35,111.41,12603.0,93.6138,93.6474,93.5886,93.639,12603.0
2018-10-02 12:30:00,111.42,111.5,111.4,111.5,13696.0,93.6474,93.7147,93.6306,93.7147,13696.0
2018-10-02 12:40:00,111.49,111.5,111.4,111.41,21502.0,93.7063,93.7147,93.6306,93.639,21502.0
2018-10-02 12:50:00,111.42,111.43,111.37,111.41,14289.0,93.6474,93.6558,93.6054,93.639,14289.0
2018-10-02 13:00:00,111.4,111.43,111.4,111.41,12687.0,93.6306,93.6558,93.6306,93.639,12687.0
2018-10-02 13:10:00,111.43,111.49,111.41,111.48,9177.0,93.6558,93.7063,93.639,93.6979,9177.0
2018-10-02 13:20:00,111.47,111.49,111.44,111.46,9508.0,93.6895,93.7063,93.6642,93.6811,9508.0
2018-10-02 13:30:00,111.46,111.51,111.45,111.51,43207.0,93.6811,93.7231,93.6726,93.7231,43207.0
2018-10-02 13:40:00,111.52,111.53,111.5,111.51,14578.0,93.7315,93.7399,93.7147,93.7231,14578.0
2018-10-02 13:50:00,111.51,111.52,111.48,111.51,13208.0,93.7231,93.7315,93.6979,93.7231,13208.0
2018-10-02 14:00:00,111.51,111.55,111.49,111.55,34036.0,93.7231,93.7567,93.7063,93.7567,34036.0
2018-10-02 14:10:00,111.55,111.57,111.52,111.56,18532.0,93.7567,93.7735,93.7315,93.7651,18532.0
2018-10-02 14:20:00,111.56,111.57,111.52,111.57,18565.0,93.7651,93.7735,93.7315,93.7735,18565.0
2018-10-02 14:30:00,111.56,111.58,111.47,111.48,49620.0,93.7651,93.7819,93.6895,93.6979,49620.0
2018-10-02 14:40:00,111.49,111.51,111.45,111.48,17399.0,93.7063,93.7231,93.6726,93.6979,17399.0
2018-10-02 14:50:00,111.49,111.5,111.41,111.41,6954.0,93.7063,93.7147,93.639,93.639,6954.0
2018-10-02 15:00:00,111.41,111.42,111.32,111.35,25159.0,93.639,93.6474,93.5634,93.5886,25159.0
2018-10-02 15:10:00,111.34,111.34,111.24,111.24,13230.0,93.5802,93.5802,93.4961,93.4961,13230.0
2018-10-02 15:20:00,111.25,111.33,111.25,111.3,22509.0,93.5046,93.5718,93.5046,93.5466,22509.0
2018-10-02 15:30:00,111.31,111.4,111.31,111.33,34027.0,93.555,93.6306,93.555,93.5718,34027.0
2018-10-02 15:40:00,111.34,111.46,111.34,111.44,14140.0,93.5802,93.6811,93.5802,93.6642,14140.0
2018-10-02 15:50:00,111.45,111.45,111.38,111.39,37291.0,93.6726,93.6726,93.6138,93.6222,37291.0
2018-10-03 09:30:00,111.87,111.98,111.8,111.97,203873.0,94.0257,94.1181,93.9668,94.1097,203873.0
2018-10-03 09:40:00,111.98,111.99,111.86,111.89,49932.0,94.1181,94.1265,94.0173,94.0425,49932.0
2018-10-03 09:50:00,111.88,111.88,111.77,111.81,17307.0,94.0341,94.0341,93.9416,93.9752,17307.0
2018-10-03 10:00:00,111.82,111.94,111.75,111.94,30598.0,93.9836,94.0845,93.9248,94.0845,30598.0
2018-10-03 10:10:00,111.94,111.99,111.92,111.95,32549.0,94.0845,94.1265,94.0677,94.0929,32549.0
2018-10-03 10:20:00,111.95,112.05,111.93,111.96,30643.0,94.0929,94.1769,94.0761,94.1013,30643.0
2018-10-03 10:30:00,111.95,111.96,111.88,111.91,41769.0,94.0929,94.1013,94.0341,94.0593,41769.0
2018-10-03 10:40:00,111.9,111.97,111.84,111.94,22665.0,94.0509,94.1097,94.0004,94.0845,22665.0
2018-10-03 10:50:00,111.95,111.97,111.9,111.91,13528.0,94.0929,94.1097,94.0509,94.0593,13528.0
2018-10-03 11:00:00,111.92,111.92,111.82,111.88,21071.0,94.0677,94.0677,93.9836,94.0341,21071.0
2018-10-03 11:10:00,111.88,111.88,111.83,111.84,15753.0,94.0341,94.0341,93.992,94.0004,15753.0
2018-10-03 11:20:00,111.84,111.89,111.81,111.89,14207.0,94.0004,94.0425,93.9752,94.0425,14207.0
2018-10-03 11:30:00,111.89,111.89,111.78,111.8,19737.0,94.0425,94.0425,93.95,93.9668,19737.0
2018-10-03 11:40:00,111.8,111.88,111.77,111.88,22460.0,93.9668,94.0341,93.9416,94.0341,22460.0
2018-10-03 11:50:00,111.89,111.94,111.89,111.93,11927.0,94.0425,94.0845,94.0425,94.0761,11927.0
2018-10-03 12:00:00,111.94,111.96,111.87,111.88,12543.0,94.0845,94.1013,94.0257,94.0341,12543.0
2018-10-03 12:10:00,111.88,111.98,111.88,111.96,12987.0,94.0341,94.1181,94.0341,94.1013,12987.0
2018-10-03 12:20:00,111.97,111.99,111.95,111.98,15520.0,94.1097,94.1265,94.0929,94.1181,15520.0
2018-10-03 12:30:00,111.99,112.01,111.95,111.95,17122.0,94.1265,94.1433,94.0929,94.0929,17122.0
2018-10-03 12:40:00,111.95,111.96,111.9,111.96,20800.0,94.0929,94.1013,94.0509,94.1013,20800.0
2018-10-03 12:50:00,111.96,111.96,111.92,111.95,10283.0,94.1013,94.1013,94.0677,94.0929,10283.0
2018-10-03 13:00:00,111.95,111.99,111.93,111.96,33648.0,94.0929,94.1265,94.0761,94.1013,33648.0
2018-10-03 13:10:00,111.96,111.97,111.94,111.94,10137.0,94.1013,94.1097,94.0845,94.0845,10137.0
2018-10-03 13:20:00,111.95,111.95,111.87,111.94,14343.0,94.0929,94.0929,94.0257,94.0845,14343.0
2018-10-03 13:30:00,111.93,111.95,111.92,111.93,48978.0,94.0761,94.0929,94.0677,94.0761,48978.0
2018-10-03 13:40:00,111.92,111.92,111.88,111.91,19303.0,94.0677,94.0677,94.0341,94.0593,19303.0
2018-10-03 13:50:00,111.93,111.96,111.92,111.95,13369.0,94.0761,94.1013,94.0677,94.0929,13369.0
2018-10-03 14:00:00,111.95,112.0,111.95,112.0,29875.0,94.0929,94.1349,94.0929,94.1349,29875.0
2018-10-03 14:10:00,112.0,112.0,111.93,111.95,28371.0,94.1349,94.1349,94.0761,94.0929,28371.0
2018-10-03 14:20:00,111.95,111.95,111.86,111.89,24886.0,94.0929,94.0929,94.0173,94.0425,24886.0
2018-10-03 14:30:00,111.9,111.9,111.61,111.69,31023.0,94.0509,94.0509,93.8071,93.8744,31023.0
2018-10-03 14:40:00,111.68,111.68,111.49,111.5,46154.0,93.866,93.866,93.7063,93.7147,46154.0
2018-10-03 14:50:00,111.5,111.55,111.43,111.53,26063.0,93.7147,93.7567,93.6558,93.7399,26063.0
2018-10-03 15:00:00,111.54,111.58,111.48,111.56,32038.0,93.7483,93.7819,93.6979,93.7651,32038.0
2018-10-03 15:10:00,111.57,111.58,111.43,111.43,18938.0,93.7735,93.7819,93.6558,93.6558,18938.0
2018-10-03 15:20:00,111.44,111.46,111.35,111.41,18080.0,93.6642,93.6811,93.5886,93.639,18080.0
2018-10-03 15:30:00,111.44,111.49,111.42,111.44,32252.0,93.6642,93.7063,93.6474,93.6642,32252.0
2018-10-03 15:40:00,111.45,111.56,111.42,111.51,20135.0,93.6726,93.7651,93.6474,93.7231,20135.0
2018-10-03 15:50:00,111.51,111.57,111.49,111.51,36571.0,93.7231,93.7735,93.7063,93.7231,36571.0
2018-10-04 09:30:00,111.4,111.52,111.33,111.52,71295.0,93.6306,93.7315,93.5718,93.7315,71295.0
2018-10-04 09:40:00,111.53,111.59,111.47,111.59,43218.0,93.7399,93.7903,93.6895,93.7903,43218.0
2018-10-04 09:50:00,111.58,111.62,111.45,111.48,44536.0,93.7819,93.8155,93.6726,93.6979,44536.0
2018-10-04 10:00:00,111.46,111.48,111.37,111.4,80823.0,93.6811,93.6979,93.6054,93.6306,80823.0
2018-10-04 10:10:00,111.39,111.39,111.22,111.25,42284.0,93.6222,93.6222,93.4793,93.5046,42284.0
2018-10-04 10:20:00,111.25,111.28,111.08,111.19,43817.0,93.5046,93.5298,93.3617,93.4541,43817.0
2018-10-04 10:30:00,111.16,111.23,111.08,111.16,25592.0,93.4289,93.4877,93.3617,93.4289,25592.0
2018-10-04 10:40:00,111.16,111.23,111.1,111.2,28614.0,93.4289,93.4877,93.3785,93.4625,28614.0
2018-10-04 10:50:00,111.24,111.28,111.19,111.19,24158.0,93.4961,93.5298,93.4541,93.4541,24158.0
2018-10-04 11:00:00,111.2,111.34,111.2,111.25,47310.0,93.4625,93.5802,93.4625,93.5046,47310.0
2018-10-04 11:10:00,111.25,111.34,111.21,111.26,30055.0,93.5046,93.5802,93.4709,93.513,30055.0
2018-10-04 11:20:00,111.26,111.3,111.2,111.2,15655.0,93.513,93.5466,93.4625,93.4625,15655.0
2018-10-04 11:30:00,111.2,111.24,111.06,111.08,40749.0,93.4625,93.4961,93.3449,93.3617,40749.0
2018-10-04 11:40:00,111.08,111.2,111.07,111.11,25559.0,93.3617,93.4625,93.3533,93.3869,25559.0
2018-10-04 11:50:00,111.12,111.16,111.07,111.08,28717.0,93.3953,93.4289,93.3533,93.3617,28717.0
2018-10-04 12:00:00,111.07,111.11,110.96,111.06,57197.0,93.3533,93.3869,93.2608,93.3449,57197.0
2018-10-04 12:10:00,111.06,111.07,110.9,110.92,21707.0,93.3449,93.3533,93.2104,93.2272,21707.0
2018-10-04 12:20:00,110.92,110.94,110.79,110.94,30211.0,93.2272,93.244,93.1179,93.244,30211.0
2018-10-04 12:30:00,110.93,111.18,110.92,111.1,32149.0,93.2356,93.4457,93.2272,93.3785,32149.0
2018-10-04 12:40:00,111.1,111.11,111.04,111.06,15115.0,93.3785,93.3869,93.328,93.3449,15115.0
2018-10-04 12:50:00,111.06,111.11,110.98,111.0,20285.0,93.3449,93.3869,93.2776,93.2944,20285.0
2018-10-04 13:00:00,111.0,111.0,110.87,110.88,19286.0,93.2944,93.2944,93.1852,93.1936,19286.0
2018-10-04 13:10:00,110.88,110.88,110.75,110.78,29355.0,93.1936,93.1936,93.0843,93.1095,29355.0
2018-10-04 13:20:00,110.76,110.85,110.7,110.81,28126.0,93.0927,93.1684,93.0423,93.1347,28126.0
2018-10-04 13:30:00,110.8,110.8,110.62,110.71,65145.0,93.1263,93.1263,92.975,93.0507,65145.0
2018-10-04 13:40:00,110.72,110.88,110.72,110.77,17923.0,93.0591,93.1936,93.0591,93.1011,17923.0
2018-10-04 13:50:00,110.77,110.84,110.69,110.73,23432.0,93.1011,93.16,93.0339,93.0675,23432.0
2018-10-04 14:00:00,110.74,110.82,110.69,110.77,227553.0,93.0759,93.1431,93.0339,93.1011,227553.0
2018-10-04 14:10:00,110.75,110.78,110.63,110.64,23202.0,93.0843,93.1095,92.9834,92.9919,23202.0
2018-10-04 14:20:00,110.64,110.75,110.61,110.72,36554.0,92.9919,93.0843,92.9666,93.0591,36554.0
2018-10-04 14:30:00,110.72,110.98,110.68,110.96,44791.0,93.0591,93.2776,93.0255,93.2608,44791.0
2018-10-04 14:40:00,110.94,110.99,110.87,110.93,55556.0,93.244,93.286,93.1852,93.2356,55556.0
2018-10-04 14:50:00,110.94,111.14,110.94,111.13,30474.0,93.244,93.4121,93.244,93.4037,30474.0
2018-10-04 15:00:00,111.12,111.22,111.08,111.2,22271.0,93.3953,93.4793,93.3617,93.4625,22271.0
2018-10-04 15:10:00,111.2,111.23,111.15,111.2,25112.0,93.4625,93.4877,93.4205,93.4625,25112.0
2018-10-04 15:20:00,111.2,111.2,111.08,111.09,35609.0,93.4625,93.4625,93.3617,93.3701,35609.0
2018-10-04 15:30:00,111.07,111.12,111.01,111.05,23846.0,93.3533,93.3953,93.3028,93.3365,23846.0
2018-10-04 15:40:00,111.04,111.35,111.01,111.29,32026.0,93.328,93.5886,93.3028,93.5382,32026.0
2018-10-04 15:50:00,111.31,111.37,111.27,111.29,51983.0,93.555,93.6054,93.5214,93.5382,51983.0
2018-10-05 09:30:00,111.43,111.65,111.43,111.51,35916.0,93.6558,93.8407,93.6558,93.7231,35916.0
2018-10-05 09:40:00,111.53,111.55,111.43,111.47,64093.0,93.7399,93.7567,93.6558,93.6895,64093.0
2018-10-05 09:50:00,111.46,111.58,111.45,111.49,29331.0,93.6811,93.7819,93.6726,93.7063,29331.0
2018-10-05 10:00:00,111.46,111.58,111.46,111.48,52436.0,93.6811,93.7819,93.6811,93.6979,52436.0
2018-10-05 10:10:00,111.48,111.48,111.35,111.4,34059.0,93.6979,93.6979,93.5886,93.6306,34059.0
2018-10-05 10:20:00,111.4,111.53,111.38,111.51,19127.0,93.6306,93.7399,93.6138,93.7231,19127.0
2018-10-05 10:30:00,111.49,111.49,111.36,111.38,21119.0,93.7063,93.7063,93.597,93.6138,21119.0
2018-10-05 10:40:00,111.37,111.4,111.26,111.26,32531.0,93.6054,93.6306,93.513,93.513,32531.0
2018-10-05 10:50:00,111.25,111.35,111.24,111.3,34700.0,93.5046,93.5886,93.4961,93.5466,34700.0
2018-10-05 11:00:00,111.29,111.29,111.12,111.12,50863.0,93.5382,93.5382,93.3953,93.3953,50863.0
2018-10-05 11:10:00,111.12,111.19,111.09,111.15,33220.0,93.3953,93.4541,93.3701,93.4205,33220.0
2018-10-05 11:20:00,111.14,111.15,111.03,111.05,34550.0,93.4121,93.4205,93.3196,93.3365,34550.0
2018-10-05 11:30:00,111.04,111.09,110.98,111.04,48612.0,93.328,93.3701,93.2776,93.328,48612.0
2018-10-05 11:40:00,111.03,111.04,110.81,110.85,41862.0,93.3196,93.328,93.1347,93.1684,41862.0
2018-10-05 11:50:00,110.83,110.84,110.71,110.71,68724.0,93.1515,93.16,93.0507,93.0507,68724.0
2018-10-05 12:00:00,110.71,110.88,110.69,110.85,45585.0,93.0507,93.1936,93.0339,93.1684,45585.0
2018-10-05 12:10:00,110.85,110.85,110.73,110.81,24859.0,93.1684,93.1684,93.0675,93.1347,24859.0
2018-10-05 12:20:00,110.8,110.9,110.8,110.82,40934.0,93.1263,93.2104,93.1263,93.1431,40934.0
2018-10-05 12:30:00,110.81,110.81,110.7,110.75,30464.0,93.1347,93.1347,93.0423,93.0843,30464.0
2018-10-05 12:40:00,110.73,110.75,110.61,110.73,52539.0,93.0675,93.0843,92.9666,93.0675,52539.0
2018-10-05 12:50:00,110.75,110.81,110.71,110.71,28136.0,93.0843,93.1347,93.0507,93.0507,28136.0
2018-10-05 13:00:00,110.71,110.73,110.61,110.63,55733.0,93.0507,93.0675,92.9666,92.9834,55733.0
2018-10-05 13:10:00,110.63,110.7,110.61,110.64,29077.0,92.9834,93.0423,92.9666,92.9919,29077.0
2018-10-05 13:20:00,110.63,110.63,110.52,110.56,25400.0,92.9834,92.9834,92.891,92.9246,25400.0
2018-10-05 13:30:00,110.57,110.64,110.5,110.61,55643.0,92.933,92.9919,92.8742,92.9666,55643.0
2018-10-05 13:40:00,110.6,110.81,110.6,110.81,33183.0,92.9582,93.1347,92.9582,93.1347,33183.0
2018-10-05 13:50:00,110.83,110.87,110.79,110.81,25727.0,93.1515,93.1852,93.1179,93.1347,25727.0
2018-10-05 14:00:00,110.81,110.87,110.74,110.76,46854.0,93.1347,93.1852,93.0759,93.0927,46854.0
2018-10-05 14:10:00,110.76,110.88,110.72,110.87,43009.0,93.0927,93.1936,93.0591,93.1852,43009.0
2018-10-05 14:20:00,110.87,110.9,110.81,110.85,42232.0,93.1852,93.2104,93.1347,93.1684,42232.0
2018-10-05 14:30:00,110.85,110.94,110.82,110.86,68775.0,93.1684,93.244,93.1431,93.1768,68775.0
2018-10-05 14:40:00,110.87,110.95,110.81,110.88,90488.0,93.1852,93.2524,93.1347,93.1936,90488.0
2018-10-05 14:50:00,110.89,110.95,110.83,110.93,58975.0,93.202,93.2524,93.1515,93.2356,58975.0
2018-10-05 15:00:00,110.93,111.06,110.86,111.0,60885.0,93.2356,93.3449,93.1768,93.2944,60885.0
2018-10-05 15:10:00,111.01,111.01,110.93,110.93,34803.0,93.3028,93.3028,93.2356,93.2356,34803.0
2018-10-05 15:20:00,110.94,111.03,110.91,110.94,34577.0,93.244,93.3196,93.2188,93.244,34577.0
2018-10-05 15:30:00,110.95,110.95,110.79,110.8,54603.0,93.2524,93.2524,93.1179,93.1263,54603.0
2018-10-05 15:40:00,110.79,111.1,110.78,111.09,36041.0,93.1179,93.3785,93.1095,93.3701,36041.0
2018-10-05 15:50:00,111.07,111.09,110.91,110.97,86636.0,93.3533,93.3701,93.2188,93.2692,86636.0
2018-10-08 09:30:00,110.77,110.91,110.74,110.91,107991.0,93.1011,93.2188,93.0759,93.2188,107991.0
2018-10-08 09:40:00,110.9,111.03,110.84,110.96,30900.0,93.2104,93.3196,93.16,93.2608,30900.0
2018-10-08 09:50:00,110.95,111.09,110.94,110.97,25859.0,93.2524,93.3701,93.244,93.2692,25859.0
2018-10-08 10:00:00,110.97,111.09,110.97,111.05,45128.0,93.2692,93.3701,93.2692,93.3365,45128.0
2018-10-08 10:10:00,111.06,111.11,111.04,111.05,30194.0,93.3449,93.3869,93.328,93.3365,30194.0
2018-10-08 10:20:00,111.05,111.06,111.01,111.03,19713.0,93.3365,93.3449,93.3028,93.3196,19713.0
2018-10-08 10:30:00,111.03,111.1,110.99,111.03,42524.0,93.3196,93.3785,93.286,93.3196,42524.0
2018-10-08 10:40:00,111.03,111.05,110.93,110.95,30316.0,93.3196,93.3365,93.2356,93.2524,30316.0
2018-10-08 10:50:00,110.95,111.0,110.92,110.97,29400.0,93.2524,93.2944,93.2272,93.2692,29400.0
2018-10-08 11:00:00,110.96,110.97,110.86,110.86,16619.0,93.2608,93.2692,93.1768,93.1768,16619.0
2018-10-08 11:10:00,110.88,110.96,110.87,110.94,34106.0,93.1936,93.2608,93.1852,93.244,34106.0
2018-10-08 11:20:00,110.94,110.96,110.9,110.92,94783.0,93.244,93.2608,93.2104,93.2272,94783.0
2018-10-08 11:30:00,110.9,110.92,110.77,110.82,45867.0,93.2104,93.2272,93.1011,93.1431,45867.0
2018-10-08 11:40:00,110.82,110.84,110.55,110.59,37138.0,93.1431,93.16,92.9162,92.9498,37138.0
2018-10-08 11:50:00,110.6,110.68,110.55,110.66,38734.0,92.9582,93.0255,92.9162,93.0087,38734.0
2018-10-08 12:00:00,110.66,110.72,110.58,110.68,25124.0,93.0087,93.0591,92.9414,93.0255,25124.0
2018-10-08 12:10:00,110.68,110.76,110.66,110.72,32797.0,93.0255,93.0927,93.0087,93.0591,32797.0
2018-10-08 12:20:00,110.71,110.9,110.7,110.9,40042.0,93.0507,93.2104,93.0423,93.2104,40042.0
2018-10-08 12:30:00,110.89,110.89,110.76,110.81,36553.0,93.202,93.202,93.0927,93.1347,36553.0
2018-10-08 12:40:00,110.8,110.88,110.79,110.86,29992.0,93.1263,93.1936,93.1179,93.1768,29992.0
2018-10-08 12:50:00,110.85,110.88,110.69,110.69,23724.0,93.1684,93.1936,93.0339,93.0339,23724.0
2018-10-08 13:00:00,110.68,110.94,110.67,110.94,32750.0,93.0255,93.244,93.0171,93.244,32750.0
2018-10-08 13:10:00,110.92,110.92,110.71,110.74,20675.0,93.2272,93.2272,93.0507,93.0759,20675.0
2018-10-08 13:20:00,110.74,110.8,110.69,110.76,13013.0,93.0759,93.1263,93.0339,93.0927,13013.0
2018-10-08 13:30:00,110.73,110.88,110.73,110.87,50967.0,93.0675,93.1936,93.0675,93.1852,50967.0
2018-10-08 13:40:00,110.86,110.96,110.86,110.9,68128.0,93.1768,93.2608,93.1768,93.2104,68128.0
2018-10-08 13:50:00,110.91,110.97,110.9,110.91,28300.0,93.2188,93.2692,93.2104,93.2188,28300.0
2018-10-08 14:00:00,110.89,111.33,110.89,111.29,59065.0,93.202,93.5718,93.202,93.5382,59065.0
2018-10-08 14:10:00,111.29,111.29,111.15,111.16,28446.0,93.5382,93.5382,93.4205,93.4289,28446.0
2018-10-08 14:20:00,111.18,111.25,111.15,111.22,29354.0,93.4457,93.5046,93.4205,93.4793,29354.0
2018-10-08 14:30:00,111.21,111.35,111.21,111.3,61502.0,93.4709,93.5886,93.4709,93.5466,61502.0
2018-10-08 14:40:00,111.3,111.35,111.27,111.31,39584.0,93.5466,93.5886,93.5214,93.555,39584.0
2018-10-08 14:50:00,111.31,111.33,111.22,111.26,65571.0,93.555,93.5718,93.4793,93.513,65571.0
2018-10-08 15:00:00,111.25,111.38,111.23,111.35,34308.0,93.5046,93.6138,93.4877,93.5886,34308.0
2018-10-08 15:10:00,111.35,111.42,111.34,111.41,34774.0,93.5886,93.6474,93.5802,93.639,34774.0
2018-10-08 15:20:00,111.39,111.42,111.34,111.36,18573.0,93.6222,93.6474,93.5802,93.597,18573.0
2018-10-08 15:30:00,111.36,111.42,111.33,111.41,42339.0,93.597,93.6474,93.5718,93.639,42339.0
2018-10-08 15:40:00,111.42,111.47,111.4,111.44,36360.0,93.6474,93.6895,93.6306,93.6642,36360.0
2018-10-08 15:50:00,111.44,111.44,111.32,111.34,73877.0,93.6642,93.6642,93.5634,93.5802,73877.0
2018-10-09 09:30:00,111.12,111.12,110.83,110.86,67860.0,93.3953,93.3953,93.1515,93.1768,67860.0
2018-10-09 09:40:00,110.81,110.84,110.69,110.78,50083.0,93.1347,93.16,93.0339,93.1095,50083.0
2018-10-09 09:50:00,110.77,111.1,110.76,111.09,43146.0,93.1011,93.3785,93.0927,93.3701,43146.0
2018-10-09 10:00:00,111.08,111.15,111.08,111.08,45374.0,93.3617,93.4205,93.3617,93.3617,45374.0
2018-10-09 10:10:00,111.08,111.19,111.03,111.15,40229.0,93.3617,93.4541,93.3196,93.4205,40229.0
2018-10-09 10:20:00,111.15,111.32,111.09,111.3,44760.0,93.4205,93.5634,93.3701,93.5466,44760.0
2018-10-09 10:30:00,111.32,111.41,111.31,111.34,59120.0,93.5634,93.639,93.555,93.5802,59120.0
2018-10-09 10:40:00,111.34,111.42,111.29,111.37,27852.0,93.5802,93.6474,93.5382,93.6054,27852.0
2018-10-09 10:50:00,111.39,111.39,111.12,111.13,27808.0,93.6222,93.6222,93.3953,93.4037,27808.0
2018-10-09 11:00:00,111.13,111.17,111.02,111.02,32661.0,93.4037,93.4373,93.3112,93.3112,32661.0
2018-10-09 11:10:00,111.03,111.19,111.02,111.14,32234.0,93.3196,93.4541,93.3112,93.4121,32234.0
2018-10-09 11:20:00,111.15,111.3,111.15,111.27,20387.0,93.4205,93.5466,93.4205,93.5214,20387.0
2018-10-09 11:30:00,111.27,111.28,111.21,111.23,19078.0,93.5214,93.5298,93.4709,93.4877,19078.0
2018-10-09 11:40:00,111.23,111.29,111.21,111.24,24016.0,93.4877,93.5382,93.4709,93.4961,24016.0
2018-10-09 11:50:00,111.24,111.39,111.24,111.38,32097.0,93.4961,93.6222,93.4961,93.6138,32097.0
2018-10-09 12:00:00,111.39,111.46,111.37,111.38,32676.0,93.6222,93.6811,93.6054,93.6138,32676.0
2018-10-09 12:10:00,111.38,111.39,111.24,111.24,24605.0,93.6138,93.6222,93.4961,93.4961,24605.0
2018-10-09 12:20:00,111.24,111.25,111.17,111.2,22349.0,93.4961,93.5046,93.4373,93.4625,22349.0
2018-10-09 12:30:00,111.18,111.24,111.14,111.21,27652.0,93.4457,93.4961,93.4121,93.4709,27652.0
2018-10-09 12:40:00,111.22,111.22,110.95,111.03,32109.0,93.4793,93.4793,93.2524,93.3196,32109.0
2018-10-09 12:50:00,111.05,111.1,111.01,111.06,17310.0,93.3365,93.3785,93.3028,93.3449,17310.0
2018-10-09 13:00:00,111.05,111.06,110.95,111.03,25150.0,93.3365,93.3449,93.2524,93.3196,25150.0
2018-10-09 13:10:00,111.04,111.11,111.04,111.06,12254.0,93.328,93.3869,93.328,93.3449,12254.0
2018-10-09 13:20:00,111.07,111.2,111.05,111.13,47038.0,93.3533,93.4625,93.3365,93.4037,47038.0
2018-10-09 13:30:00,111.12,111.14,110.98,111.0,18634.0,93.3953,93.4121,93.2776,93.2944,18634.0
2018-10-09 13:40:00,111.01,111.06,110.96,111.05,9110.0,93.3028,93.3449,93.2608,93.3365,9110.0
2018-10-09 13:50:00,111.05,111.19,111.03,111.16,10862.0,93.3365,93.4541,93.3196,93.4289,10862.0
2018-10-09 14:00:00,111.16,111.16,111.04,111.12,16489.0,93.4289,93.4289,93.328,93.3953,16489.0
2018-10-09 14:10:00,111.12,111.22,111.1,111.15,92819.0,93.3953,93.4793,93.3785,93.4205,92819.0
2018-10-09 14:20:00,111.15,111.23,111.14,111.19,20060.0,93.4205,93.4877,93.4121,93.4541,20060.0
2018-10-09 14:30:00,111.21,111.22,111.1,111.17,25461.0,93.4709,93.4793,93.3785,93.4373,25461.0
2018-10-09 14:40:00,111.18,111.2,111.1,111.14,25931.0,93.4457,93.4625,93.3785,93.4121,25931.0
2018-10-09 14:50:00,111.14,111.28,111.13,111.27,19574.0,93.4121,93.5298,93.4037,93.5214,19574.0
2018-10-09 15:00:00,111.26,111.27,111.21,111.25,18815.0,93.513,93.5214,93.4709,93.5046,18815.0
2018-10-09 15:10:00,111.26,111.26,111.18,111.19,137539.0,93.513,93.513,93.4457,93.4541,137539.0
2018-10-09 15:20:00,111.19,111.19,111.01,111.04,56269.0,93.4541,93.4541,93.3028,93.328,56269.0
2018-10-09 15:30:00,111.03,111.07,111.0,111.05,27523.0,93.3196,93.3533,93.2944,93.3365,27523.0
2018-10-09 15:40:00,111.03,111.19,110.99,111.16,35420.0,93.3196,93.4541,93.286,93.4289,35420.0
2018-10-09 15:50:00,111.15,111.15,110.99,111.0,65787.0,93.4205,93.4205,93.286,93.2944,65787.0
2018-10-10 09:30:00,110.81,111.04,110.63,110.68,143143.0,93.1347,93.328,92.9834,93.0255,143143.0
2018-10-10 09:40:00,110.71,110.79,110.63,110.63,25077.0,93.0507,93.1179,92.9834,92.9834,25077.0
2018-10-10 09:50:00,110.62,110.75,110.43,110.45,66787.0,92.975,93.0843,92.8153,92.8322,66787.0
2018-10-10 10:00:00,110.45,110.52,110.22,110.46,169067.0,92.8322,92.891,92.6388,92.8406,169067.0
2018-10-10 10:10:00,110.46,110.46,110.22,110.35,68634.0,92.8406,92.8406,92.6388,92.7481,68634.0
2018-10-10 10:20:00,110.35,110.5,110.33,110.4,101946.0,92.7481,92.8742,92.7313,92.7901,101946.0
2018-10-10 10:30:00,110.37,110.44,110.25,110.27,67581.0,92.7649,92.8238,92.6641,92.6809,67581.0
2018-10-10 10:40:00,110.28,110.35,110.2,110.24,80394.0,92.6893,92.7481,92.622,92.6557,80394.0
2018-10-10 10:50:00,110.26,110.43,110.17,110.26,87295.0,92.6725,92.8153,92.5968,92.6725,87295.0
2018-10-10 11:00:00,110.26,110.29,110.06,110.07,96007.0,92.6725,92.6977,92.5044,92.5128,96007.0
2018-10-10 11:10:00,110.08,110.09,109.94,109.95,137435.0,92.5212,92.5296,92.4035,92.4119,137435.0
2018-10-10 11:20:00,109.95,110.09,109.8,110.04,96447.0,92.4119,92.5296,92.2858,92.4876,96447.0
2018-10-10 11:30:00,110.04,110.04,109.77,109.78,88542.0,92.4876,92.4876,92.2606,92.269,88542.0
2018-10-10 11:40:00,109.78,110.05,109.78,110.01,67118.0,92.269,92.496,92.269,92.4623,67118.0
2018-10-10 11:50:00,110.01,110.07,109.9,109.9,46113.0,92.4623,92.5128,92.3699,92.3699,46113.0
2018-10-10 12:00:00,109.89,109.95,109.79,109.87,85344.0,92.3615,92.4119,92.2774,92.3447,85344.0
2018-10-10 12:10:00,109.87,110.1,109.85,110.1,78897.0,92.3447,92.538,92.3279,92.538,78897.0
2018-10-10 12:20:00,110.1,110.1,109.87,109.88,22162.0,92.538,92.538,92.3447,92.3531,22162.0
2018-10-10 12:30:00,109.87,109.91,109.81,109.82,21892.0,92.3447,92.3783,92.2942,92.3027,21892.0
2018-10-10 12:40:00,109.82,109.91,109.76,109.9,38005.0,92.3027,92.3783,92.2522,92.3699,38005.0
2018-10-10 12:50:00,109.89,110.01,109.85,109.86,21112.0,92.3615,92.4623,92.3279,92.3363,21112.0
2018-10-10 13:00:00,109.84,109.85,109.58,109.71,34245.0,92.3195,92.3279,92.1009,92.2102,34245.0
2018-10-10 13:10:00,109.7,110.02,109.66,110.0,45390.0,92.2018,92.4707,92.1682,92.4539,45390.0
2018-10-10 13:20:00,110.01,110.06,109.9,109.9,43771.0,92.4623,92.5044,92.3699,92.3699,43771.0
2018-10-10 13:30:00,109.89,109.95,109.81,109.88,30858.0,92.3615,92.4119,92.2942,92.3531,30858.0
2018-10-10 13:40:00,109.9,109.91,109.72,109.89,59109.0,92.3699,92.3783,92.2186,92.3615,59109.0
2018-10-10 13:50:00,109.89,109.89,109.65,109.7,28314.0,92.3615,92.3615,92.1598,92.2018,28314.0
2018-10-10 14:00:00,109.69,109.73,109.3,109.31,100402.0,92.1934,92.227,91.8656,91.874,100402.0
2018-10-10 14:10:00,109.32,109.53,109.28,109.43,118392.0,91.8824,92.0589,91.8488,91.9749,118392.0
2018-10-10 14:20:00,109.43,109.44,109.23,109.36,95952.0,91.9749,91.9833,91.8068,91.916,95952.0
2018-10-10 14:30:00,109.35,109.47,109.18,109.22,90679.0,91.9076,92.0085,91.7647,91.7984,90679.0
2018-10-10 14:40:00,109.22,109.27,109.09,109.17,86025.0,91.7984,91.8404,91.6891,91.7563,86025.0
2018-10-10 14:50:00,109.16,109.33,109.14,109.29,90309.0,91.7479,91.8908,91.7311,91.8572,90309.0
2018-10-10 15:00:00,109.28,109.28,108.97,109.01,75275.0,91.8488,91.8488,91.5882,91.6219,75275.0
2018-10-10 15:10:00,109.0,109.0,108.73,108.78,98744.0,91.6134,91.6134,91.3865,91.4285,98744.0
2018-10-10 15:20:00,108.78,109.12,108.78,109.1,82243.0,91.4285,91.7143,91.4285,91.6975,82243.0
2018-10-10 15:30:00,109.1,109.1,108.64,108.64,147420.0,91.6975,91.6975,91.3109,91.3109,147420.0
2018-10-10 15:40:00,108.64,108.87,108.3,108.83,381847.0,91.3109,91.5042,91.0251,91.4706,381847.0
2018-10-10 15:50:00,108.83,108.84,108.02,108.14,192454.0,91.4706,91.479,90.7898,90.8906,192454.0
2018-10-11 09:30:00,107.77,108.04,107.42,107.44,134502.0,90.5796,90.8066,90.2855,90.3023,134502.0
2018-10-11 09:40:00,107.42,107.84,107.42,107.8,131937.0,90.2855,90.6385,90.2855,90.6049,131937.0
2018-10-11 09:50:00,107.78,108.04,107.76,107.99,195952.0,90.588,90.8066,90.5712,90.7646,195952.0
2018-10-11 10:00:00,107.99,108.05,107.69,107.97,156408.0,90.7646,90.815,90.5124,90.7477,156408.0
2018-10-11 10:10:00,107.98,108.01,107.54,107.67,140539.0,90.7561,90.7814,90.3863,90.4956,140539.0
2018-10-11 10:20:00,107.68,107.69,107.37,107.53,142581.0,90.504,90.5124,90.2434,90.3779,142581.0
2018-10-11 10:30:00,107.51,107.64,107.34,107.39,107157.0,90.3611,90.4704,90.2182,90.2603,107157.0
2018-10-11 10:40:00,107.4,107.47,107.13,107.14,160165.0,90.2687,90.3275,90.0417,90.0501,160165.0
2018-10-11 10:50:00,107.11,107.32,106.99,107.04,150944.0,90.0249,90.2014,89.9241,89.9661,150944.0
2018-10-11 11:00:00,107.04,107.09,106.53,106.68,175931.0,89.9661,90.0081,89.5374,89.6635,175931.0
2018-10-11 11:10:00,106.67,106.72,106.36,106.61,237046.0,89.6551,89.6971,89.3946,89.6047,237046.0
2018-10-11 11:20:00,106.62,107.0,106.62,106.77,107931.0,89.6131,89.9325,89.6131,89.7392,107931.0
2018-10-11 11:30:00,106.79,106.89,106.53,106.66,142637.0,89.756,89.84,89.5374,89.6467,142637.0
2018-10-11 11:40:00,106.7,107.1,106.7,107.08,228325.0,89.6803,90.0165,89.6803,89.9997,228325.0
2018-10-11 11:50:00,107.09,107.27,106.97,107.11,83627.0,90.0081,90.1594,89.9073,90.0249,83627.0
2018-10-11 12:00:00,107.11,107.21,106.97,107.0,119492.0,90.0249,90.109,89.9073,89.9325,119492.0
2018-10-11 12:10:00,107.0,107.27,107.0,107.24,62277.0,89.9325,90.1594,89.9325,90.1342,62277.0
2018-10-11 12:20:00,107.24,107.62,107.24,107.4,117420.0,90.1342,90.4536,90.1342,90.2687,117420.0
2018-10-11 12:30:00,107.4,107.47,107.2,107.2,95227.0,90.2687,90.3275,90.1006,90.1006,95227.0
2018-10-11 12:40:00,107.19,107.27,107.04,107.07,90628.0,90.0922,90.1594,89.9661,89.9913,90628.0
2018-10-11 12:50:00,107.08,107.18,107.01,107.08,96907.0,89.9997,90.0838,89.9409,89.9997,96907.0
2018-10-11 13:00:00,107.07,107.07,106.8,106.9,78997.0,89.9913,89.9913,89.7644,89.8484,78997.0
2018-10-11 13:10:00,106.89,107.23,106.81,107.17,67487.0,89.84,90.1258,89.7728,90.0754,67487.0
2018-10-11 13:20:00,107.17,107.22,106.9,107.0,100285.0,90.0754,90.1174,89.8484,89.9325,100285.0
2018-10-11 13:30:00,106.99,107.1,106.82,106.92,55900.0,89.9241,90.0165,89.7812,89.8652,55900.0
2018-10-11 13:40:00,106.91,106.95,106.68,106.68,64950.0,89.8568,89.8904,89.6635,89.6635,64950.0
2018-10-11 13:50:00,106.68,106.93,106.54,106.92,66863.0,89.6635,89.8736,89.5458,89.8652,66863.0
2018-10-11 14:00:00,106.89,106.96,106.67,106.69,88176.0,89.84,89.8988,89.6551,89.6719,88176.0
2018-10-11 14:10:00,106.67,106.7,106.39,106.52,98679.0,89.6551,89.6803,89.4198,89.529,98679.0
2018-10-11 14:20:00,106.48,106.69,106.33,106.42,172001.0,89.4954,89.6719,89.3693,89.445,172001.0
2018-10-11 14:30:00,106.4,106.4,105.86,105.95,245250.0,89.4282,89.4282,88.9743,89.05,245250.0
2018-10-11 14:40:00,105.93,105.99,104.83,105.48,392111.0,89.0331,89.0836,88.1086,88.6549,392111.0
2018-10-11 14:50:00,105.45,105.86,105.37,105.65,429349.0,88.6297,88.9743,88.5625,88.7978,429349.0
2018-10-11 15:00:00,105.65,106.02,105.47,105.64,206895.0,88.7978,89.1088,88.6465,88.7894,206895.0
2018-10-11 15:10:00,105.64,106.67,105.49,106.62,312078.0,88.7894,89.6551,88.6633,89.6131,312078.0
2018-10-11 15:20:00,106.65,106.72,106.33,106.37,168820.0,89.6383,89.6971,89.3693,89.403,168820.0
2018-10-11 15:30:00,106.35,106.52,105.94,106.24,210308.0,89.3861,89.529,89.0415,89.2937,210308.0
2018-10-11 15:40:00,106.23,106.25,105.54,105.57,179756.0,89.2853,89.3021,88.7054,88.7306,179756.0
2018-10-11 15:50:00,105.59,105.9,105.4,105.43,271874.0,88.7474,89.0079,88.5877,88.6129,271874.0
2018-10-12 09:30:00,106.73,106.87,106.25,106.49,200295.0,89.7055,89.8232,89.3021,89.5038,200295.0
2018-10-12 09:40:00,106.48,106.61,106.25,106.31,109202.0,89.4954,89.6047,89.3021,89.3525,109202.0
2018-10-12 09:50:00,106.33,106.56,106.31,106.52,82965.0,89.3693,89.5627,89.3525,89.529,82965.0
2018-10-12 10:00:00,106.52,106.55,106.35,106.47,165522.0,89.529,89.5542,89.3861,89.487,165522.0
2018-10-12 10:10:00,106.47,106.47,106.03,106.03,65559.0,89.487,89.487,89.1172,89.1172,65559.0
2018-10-12 10:20:00,106.03,106.17,105.85,105.85,68899.0,89.1172,89.2349,88.9659,88.9659,68899.0
2018-10-12 10:30:00,105.84,106.32,105.84,106.27,125793.0,88.9575,89.3609,88.9575,89.3189,125793.0
2018-10-12 10:40:00,106.3,106.39,106.18,106.2,45473.0,89.3441,89.4198,89.2433,89.2601,45473.0
2018-10-12 10:50:00,106.15,106.44,106.15,106.33,30879.0,89.2181,89.4618,89.2181,89.3693,30879.0
2018-10-12 11:00:00,106.33,106.4,106.19,106.33,30238.0,89.3693,89.4282,89.2517,89.3693,30238.0
2018-10-12 11:10:00,106.36,106.47,106.27,106.28,52346.0,89.3946,89.487,89.3189,89.3273,52346.0
2018-10-12 11:20:00,106.28,106.34,106.05,106.12,51799.0,89.3273,89.3777,89.134,89.1928,51799.0
2018-10-12 11:30:00,106.12,106.2,106.03,106.09,47148.0,89.1928,89.2601,89.1172,89.1676,47148.0
2018-10-12 11:40:00,106.07,106.09,105.71,105.92,63499.0,89.1508,89.1676,88.8482,89.0247,63499.0
2018-10-12 11:50:00,105.93,106.07,105.86,105.93,48650.0,89.0331,89.1508,88.9743,89.0331,48650.0
2018-10-12 12:00:00,105.92,105.92,105.67,105.79,92570.0,89.0247,89.0247,88.8146,88.9155,92570.0
2018-10-12 12:10:00,105.81,105.91,105.65,105.67,53090.0,88.9323,89.0163,88.7978,88.8146,53090.0
2018-10-12 12:20:00,105.66,105.76,105.47,105.57,90819.0,88.8062,88.8903,88.6465,88.7306,90819.0
2018-10-12 12:30:00,105.56,105.67,105.34,105.37,90883.0,88.7222,88.8146,88.5373,88.5625,90883.0
2018-10-12 12:40:00,105.3,105.37,105.01,105.02,75586.0,88.5036,88.5625,88.2599,88.2683,75586.0
2018-10-12 12:50:00,105.01,105.36,104.94,105.31,87890.0,88.2599,88.5541,88.2011,88.512,87890.0
2018-10-12 13:00:00,105.3,105.68,105.17,105.62,103957.0,88.5036,88.823,88.3944,88.7726,103957.0
2018-10-12 13:10:00,105.65,105.74,105.4,105.41,61201.0,88.7978,88.8734,88.5877,88.5961,61201.0
2018-10-12 13:20:00,105.44,105.7,105.4,105.43,41750.0,88.6213,88.8398,88.5877,88.6129,41750.0
2018-10-12 13:30:00,105.41,105.41,105.07,105.18,30750.0,88.5961,88.5961,88.3103,88.4028,30750.0
2018-10-12 13:40:00,105.18,105.65,105.13,105.64,75678.0,88.4028,88.7978,88.3608,88.7894,75678.0
2018-10-12 13:50:00,105.62,105.64,105.42,105.43,80871.0,88.7726,88.7894,88.6045,88.6129,80871.0
2018-10-12 14:00:00,105.44,105.48,105.24,105.32,124362.0,88.6213,88.6549,88.4532,88.5204,124362.0
2018-10-12 14:10:00,105.31,105.41,105.02,105.37,125110.0,88.512,88.5961,88.2683,88.5625,125110.0
2018-10-12 14:20:00,105.36,105.49,105.17,105.49,99345.0,88.5541,88.6633,88.3944,88.6633,99345.0
2018-10-12 14:30:00,105.49,105.52,105.25,105.31,88587.0,88.6633,88.6885,88.4616,88.512,88587.0
2018-10-12 14:40:00,105.31,105.36,105.13,105.19,66540.0,88.512,88.5541,88.3608,88.4112,66540.0
2018-10-12 14:50:00,105.19,105.7,105.18,105.64,111415.0,88.4112,88.8398,88.4028,88.7894,111415.0
2018-10-12 15:00:00,105.67,105.86,105.43,105.81,67876.0,88.8146,88.9743,88.6129,88.9323,67876.0
2018-10-12 15:10:00,105.85,105.98,105.71,105.75,181773.0,88.9659,89.0752,88.8482,88.8819,181773.0
2018-10-12 15:20:00,105.75,106.19,105.75,106.11,76845.0,88.8819,89.2517,88.8819,89.1844,76845.0
2018-10-12 15:30:00,106.14,106.25,105.96,106.01,99548.0,89.2096,89.3021,89.0584,89.1004,99548.0
2018-10-12 15:40:00,106.02,106.41,106.02,106.32,82848.0,89.1088,89.4366,89.1088,89.3609,82848.0
2018-10-12 15:50:00,106.34,106.58,106.2,106.21,126062.0,89.3777,89.5795,89.2601,89.2685,126062.0
2018-10-15 09:30:00,106.11,106.33,106.05,106.24,116677.0,89.1844,89.3693,89.134,89.2937,116677.0
2018-10-15 09:40:00,106.21,106.44,106.18,106.37,48648.0,89.2685,89.4618,89.2433,89.403,48648.0
2018-10-15 09:50:00,106.39,106.49,106.2,106.22,77064.0,89.4198,89.5038,89.2601,89.2769,77064.0
2018-10-15 10:00:00,106.2,106.26,105.99,105.99,79890.0,89.2601,89.3105,89.0836,89.0836,79890.0
2018-10-15 10:10:00,106.0,106.14,105.91,105.97,87964.0,89.092,89.2096,89.0163,89.0668,87964.0
2018-10-15 10:20:00,105.97,106.24,105.97,106.19,41796.0,89.0668,89.2937,89.0668,89.2517,41796.0
2018-10-15 10:30:00,106.17,106.38,106.14,106.32,56782.0,89.2349,89.4114,89.2096,89.3609,56782.0
2018-10-15 10:40:00,106.33,106.34,106.21,106.23,32419.0,89.3693,89.3777,89.2685,89.2853,32419.0
2018-10-15 10:50:00,106.22,106.35,106.17,106.29,34587.0,89.2769,89.3861,89.2349,89.3357,34587.0
2018-10-15 11:00:00,106.3,106.38,106.27,106.32,89443.0,89.3441,89.4114,89.3189,89.3609,89443.0
2018-10-15 11:10:00,106.33,106.34,106.23,106.28,33797.0,89.3693,89.3777,89.2853,89.3273,33797.0
2018-10-15 11:20:00,106.3,106.61,106.3,106.57,42780.0,89.3441,89.6047,89.3441,89.5711,42780.0
2018-10-15 11:30:00,106.59,106.63,106.53,106.57,27031.0,89.5879,89.6215,89.5374,89.5711,27031.0
2018-10-15 11:40:00,106.57,106.6,106.48,106.53,36390.0,89.5711,89.5963,89.4954,89.5374,36390.0
2018-10-15 11:50:00,106.53,106.56,106.17,106.19,45699.0,89.5374,89.5627,89.2349,89.2517,45699.0
2018-10-15 12:00:00,106.17,106.17,106.01,106.07,67106.0,89.2349,89.2349,89.1004,89.1508,67106.0
2018-10-15 12:10:00,106.07,106.18,106.0,106.13,58938.0,89.1508,89.2433,89.092,89.2012,58938.0
2018-10-15 12:20:00,106.14,106.24,106.12,106.22,39211.0,89.2096,89.2937,89.1928,89.2769,39211.0
2018-10-15 12:30:00,106.22,106.36,106.2,106.3,41054.0,89.2769,89.3946,89.2601,89.3441,41054.0
2018-10-15 12:40:00,106.31,106.41,106.27,106.39,41110.0,89.3525,89.4366,89.3189,89.4198,41110.0
2018-10-15 12:50:00,106.39,106.44,106.33,106.37,38617.0,89.4198,89.4618,89.3693,89.403,38617.0
2018-10-15 13:00:00,106.36,106.59,106.35,106.57,20864.0,89.3946,89.5879,89.3861,89.5711,20864.0
2018-10-15 13:10:00,106.56,106.59,106.51,106.58,22440.0,89.5627,89.5879,89.5206,89.5795,22440.0
2018-10-15 13:20:00,106.58,106.58,106.38,106.43,20518.0,89.5795,89.5795,89.4114,89.4534,20518.0
2018-10-15 13:30:00,106.43,106.65,106.4,106.62,50150.0,89.4534,89.6383,89.4282,89.6131,50150.0
2018-10-15 13:40:00,106.62,106.75,106.6,106.66,39386.0,89.6131,89.7223,89.5963,89.6467,39386.0
2018-10-15 13:50:00,106.67,106.71,106.56,106.64,34750.0,89.6551,89.6887,89.5627,89.6299,34750.0
2018-10-15 14:00:00,106.65,106.66,106.48,106.54,36883.0,89.6383,89.6467,89.4954,89.5458,36883.0
2018-10-15 14:10:00,106.54,106.55,106.33,106.35,40868.0,89.5458,89.5542,89.3693,89.3861,40868.0
2018-10-15 14:20:00,106.37,106.45,106.3,106.3,33733.0,89.403,89.4702,89.3441,89.3441,33733.0
2018-10-15 14:30:00,106.3,106.45,106.28,106.45,47977.0,89.3441,89.4702,89.3273,89.4702,47977.0
2018-10-15 14:40:00,106.44,106.72,106.44,106.72,31393.0,89.4618,89.6971,89.4618,89.6971,31393.0
2018-10-15 14:50:00,106.72,106.85,106.72,106.76,53317.0,89.6971,89.8064,89.6971,89.7307,53317.0
2018-10-15 15:00:00,106.77,106.79,106.54,106.57,44567.0,89.7392,89.756,89.5458,89.5711,44567.0
2018-10-15 15:10:00,106.56,106.56,106.33,106.34,91105.0,89.5627,89.5627,89.3693,89.3777,91105.0
2018-10-15 15:20:00,106.35,106.48,106.29,106.36,28439.0,89.3861,89.4954,89.3357,89.3946,28439.0
2018-10-15 15:30:00,106.32,106.36,106.21,106.28,34871.0,89.3609,89.3946,89.2685,89.3273,34871.0
2018-10-15 15:40:00,106.28,106.41,106.16,106.3,63458.0,89.3273,89.4366,89.2265,89.3441,63458.0
2018-10-15 15:50:00,106.29,106.33,105.9,105.91,70115.0,89.3357,89.3693,89.0079,89.0163,70115.0
2018-10-16 09:30:00,106.66,106.66,106.47,106.57,86217.0,89.6467,89.6467,89.487,89.5711,86217.0
2018-10-16 09:40:00,106.59,106.68,106.46,106.51,65065.0,89.5879,89.6635,89.4786,89.5206,65065.0
2018-10-16 09:50:00,106.51,106.7,106.43,106.7,29712.0,89.5206,89.6803,89.4534,89.6803,29712.0
2018-10-16 10:00:00,106.7,106.91,106.7,106.86,55586.0,89.6803,89.8568,89.6803,89.8148,55586.0
2018-10-16 10:10:00,106.85,106.93,106.8,106.88,38079.0,89.8064,89.8736,89.7644,89.8316,38079.0
2018-10-16 10:20:00,106.89,107.0,106.78,106.78,49703.0,89.84,89.9325,89.7476,89.7476,49703.0
2018-10-16 10:30:00,106.77,106.85,106.73,106.83,27078.0,89.7392,89.8064,89.7055,89.7896,27078.0
2018-10-16 10:40:00,106.83,107.07,106.8,107.04,46748.0,89.7896,89.9913,89.7644,89.9661,46748.0
2018-10-16 10:50:00,107.05,107.22,107.04,107.21,60491.0,89.9745,90.1174,89.9661,90.109,60491.0
2018-10-16 11:00:00,107.21,107.21,107.1,107.15,32011.0,90.109,90.109,90.0165,90.0585,32011.0
2018-10-16 11:10:00,107.15,107.29,107.11,107.28,34961.0,90.0585,90.1762,90.0249,90.1678,34961.0
2018-10-16 11:20:00,107.29,107.34,107.23,107.33,40924.0,90.1762,90.2182,90.1258,90.2098,40924.0
2018-10-16 11:30:00,107.33,107.36,107.29,107.32,43845.0,90.2098,90.235,90.1762,90.2014,43845.0
2018-10-16 11:40:00,107.36,107.36,107.25,107.3,73229.0,90.235,90.235,90.1426,90.1846,73229.0
2018-10-16 11:50:00,107.31,107.33,107.19,107.32,55372.0,90.193,90.2098,90.0922,90.2014,55372.0
2018-10-16 12:00:00,107.34,107.4,107.29,107.39,18393.0,90.2182,90.2687,90.1762,90.2603,18393.0
2018-10-16 12:10:00,107.37,107.38,107.25,107.27,26965.0,90.2434,90.2519,90.1426,90.1594,26965.0
2018-10-16 12:20:00,107.27,107.28,107.18,107.27,18176.0,90.1594,90.1678,90.0838,90.1594,18176.0
2018-10-16 12:30:00,107.26,107.33,107.22,107.31,10327.0,90.151,90.2098,90.1174,90.193,10327.0
2018-10-16 12:40:00,107.29,107.41,107.29,107.4,14821.0,90.1762,90.2771,90.1762,90.2687,14821.0
2018-10-16 12:50:00,107.41,107.45,107.38,107.41,14998.0,90.2771,90.3107,90.2519,90.2771,14998.0
2018-10-16 13:00:00,107.39,107.4,107.31,107.33,24353.0,90.2603,90.2687,90.193,90.2098,24353.0
2018-10-16 13:10:00,107.34,107.4,107.33,107.39,21395.0,90.2182,90.2687,90.2098,90.2603,21395.0
2018-10-16 13:20:00,107.38,107.45,107.37,107.45,13137.0,90.2519,90.3107,90.2434,90.3107,13137.0
2018-10-16 13:30:00,107.46,107.57,107.45,107.54,62955.0,90.3191,90.4115,90.3107,90.3863,62955.0
2018-10-16 13:40:00,107.55,107.64,107.55,107.64,17135.0,90.3947,90.4704,90.3947,90.4704,17135.0
2018-10-16 13:50:00,107.64,107.66,107.44,107.49,47852.0,90.4704,90.4872,90.3023,90.3443,47852.0
2018-10-16 14:00:00,107.51,107.68,107.5,107.63,41937.0,90.3611,90.504,90.3527,90.462,41937.0
2018-10-16 14:10:00,107.64,107.69,107.57,107.6,21898.0,90.4704,90.5124,90.4115,90.4368,21898.0
2018-10-16 14:20:00,107.6,107.69,107.54,107.69,28933.0,90.4368,90.5124,90.3863,90.5124,28933.0
2018-10-16 14:30:00,107.7,107.75,107.66,107.71,76298.0,90.5208,90.5628,90.4872,90.5292,76298.0
2018-10-16 14:40:00,107.7,107.75,107.68,107.72,23861.0,90.5208,90.5628,90.504,90.5376,23861.0
2018-10-16 14:50:00,107.72,107.73,107.54,107.56,30446.0,90.5376,90.546,90.3863,90.4031,30446.0
2018-10-16 15:00:00,107.57,107.59,107.48,107.58,27051.0,90.4115,90.4284,90.3359,90.42,27051.0
2018-10-16 15:10:00,107.57,107.66,107.5,107.66,42265.0,90.4115,90.4872,90.3527,90.4872,42265.0
2018-10-16 15:20:00,107.65,107.65,107.49,107.5,28422.0,90.4788,90.4788,90.3443,90.3527,28422.0
2018-10-16 15:30:00,107.5,107.7,107.44,107.7,29267.0,90.3527,90.5208,90.3023,90.5208,29267.0
2018-10-16 15:40:00,107.7,107.93,107.7,107.9,54931.0,90.5208,90.7141,90.5208,90.6889,54931.0
2018-10-16 15:50:00,107.93,107.96,107.75,107.83,78332.0,90.7141,90.7393,90.5628,90.6301,78332.0
2018-10-17 09:30:00,107.73,107.93,107.52,107.63,66275.0,90.546,90.7141,90.3695,90.462,66275.0
2018-10-17 09:40:00,107.62,107.69,107.52,107.55,41830.0,90.4536,90.5124,90.3695,90.3947,41830.0
2018-10-17 09:50:00,107.54,107.68,107.4,107.41,32358.0,90.3863,90.504,90.2687,90.2771,32358.0
2018-10-17 10:00:00,107.37,107.51,107.35,107.51,56073.0,90.2434,90.3611,90.2266,90.3611,56073.0
2018-10-17 10:10:00,107.51,107.52,107.25,107.31,54283.0,90.3611,90.3695,90.1426,90.193,54283.0
2018-10-17 10:20:00,107.31,107.36,107.22,107.34,74381.0,90.193,90.235,90.1174,90.2182,74381.0
2018-10-17 10:30:00,107.34,107.37,107.05,107.1,33854.0,90.2182,90.2434,89.9745,90.0165,33854.0
2018-10-17 10:40:00,107.11,107.11,106.87,107.03,26263.0,90.0249,90.0249,89.8232,89.9577,26263.0
2018-10-17 10:50:00,107.0,107.13,106.97,107.05,59908.0,89.9325,90.0417,89.9073,89.9745,59908.0
2018-10-17 11:00:00,107.03,107.22,106.9,107.22,41155.0,89.9577,90.1174,89.8484,90.1174,41155.0
2018-10-17 11:10:00,107.22,107.28,107.13,107.24,24383.0,90.1174,90.1678,90.0417,90.1342,24383.0
2018-10-17 11:20:00,107.25,107.43,107.24,107.43,52850.0,90.1426,90.2939,90.1342,90.2939,52850.0
2018-10-17 11:30:00,107.44,107.49,107.4,107.4,44330.0,90.3023,90.3443,90.2687,90.2687,44330.0
2018-10-17 11:40:00,107.44,107.83,107.44,107.8,42919.0,90.3023,90.6301,90.3023,90.6049,42919.0
2018-10-17 11:50:00,107.8,107.94,107.75,107.92,32346.0,90.6049,90.7225,90.5628,90.7057,32346.0
2018-10-17 12:00:00,107.96,108.04,107.89,108.01,55434.0,90.7393,90.8066,90.6805,90.7814,55434.0
2018-10-17 12:10:00,108.02,108.23,107.91,108.19,53869.0,90.7898,90.9663,90.6973,90.9327,53869.0
2018-10-17 12:20:00,108.21,108.22,108.13,108.13,20401.0,90.9495,90.9579,90.8822,90.8822,20401.0
2018-10-17 12:30:00,108.13,108.14,108.05,108.13,13210.0,90.8822,90.8906,90.815,90.8822,13210.0
2018-10-17 12:40:00,108.15,108.29,108.02,108.02,37000.0,90.899,91.0167,90.7898,90.7898,37000.0
2018-10-17 12:50:00,108.02,108.21,108.01,108.2,33475.0,90.7898,90.9495,90.7814,90.9411,33475.0
2018-10-17 13:00:00,108.21,108.33,108.15,108.23,54022.0,90.9495,91.0503,90.899,90.9663,54022.0
2018-10-17 13:10:00,108.23,108.27,108.14,108.18,26931.0,90.9663,90.9999,90.8906,90.9242,26931.0
2018-10-17 13:20:00,108.19,108.27,108.12,108.17,16297.0,90.9327,90.9999,90.8738,90.9158,16297.0
2018-10-17 13:30:00,108.19,108.27,108.1,108.23,44057.0,90.9327,90.9999,90.857,90.9663,44057.0
2018-10-17 13:40:00,108.23,108.27,108.14,108.16,28445.0,90.9663,90.9999,90.8906,90.9074,28445.0
2018-10-17 13:50:00,108.17,108.24,108.14,108.22,12399.0,90.9158,90.9747,90.8906,90.9579,12399.0
2018-10-17 14:00:00,108.19,108.26,107.96,108.25,46594.0,90.9327,90.9915,90.7393,90.9831,46594.0
2018-10-17 14:10:00,108.24,108.25,107.9,107.98,41182.0,90.9747,90.9831,90.6889,90.7561,41182.0
2018-10-17 14:20:00,107.97,107.97,107.66,107.77,96525.0,90.7477,90.7477,90.4872,90.5796,96525.0
2018-10-17 14:30:00,107.76,107.86,107.7,107.82,92319.0,90.5712,90.6553,90.5208,90.6217,92319.0
2018-10-17 14:40:00,107.82,107.99,107.82,107.96,56058.0,90.6217,90.7646,90.6217,90.7393,56058.0
2018-10-17 14:50:00,107.96,108.2,107.95,108.1,63786.0,90.7393,90.9411,90.7309,90.857,63786.0
2018-10-17 15:00:00,108.09,108.1,107.95,108.09,206843.0,90.8486,90.857,90.7309,90.8486,206843.0
2018-10-17 15:10:00,108.08,108.11,107.85,107.88,45617.0,90.8402,90.8654,90.6469,90.6721,45617.0
2018-10-17 15:20:00,107.88,108.07,107.86,108.02,59572.0,90.6721,90.8318,90.6553,90.7898,59572.0
2018-10-17 15:30:00,108.02,108.03,107.71,107.82,75902.0,90.7898,90.7982,90.5292,90.6217,75902.0
2018-10-17 15:40:00,107.81,107.82,107.59,107.76,106770.0,90.6133,90.6217,90.4284,90.5712,106770.0
2018-10-17 15:50:00,107.75,108.0,107.74,107.95,61238.0,90.5628,90.773,90.5544,90.7309,61238.0
2018-10-18 09:30:00,107.64,107.73,107.4,107.48,51238.0,90.4704,90.546,90.2687,90.3359,51238.0
2018-10-18 09:40:00,107.47,107.71,107.46,107.66,12516.0,90.3275,90.5292,90.3191,90.4872,12516.0
2018-10-18 09:50:00,107.65,107.66,107.43,107.51,22939.0,90.4788,90.4872,90.2939,90.3611,22939.0
2018-10-18 10:00:00,107.47,107.65,107.4,107.46,50406.0,90.3275,90.4788,90.2687,90.3191,50406.0
2018-10-18 10:10:00,107.45,107.78,107.45,107.76,57507.0,90.3107,90.588,90.3107,90.5712,57507.0
2018-10-18 10:20:00,107.72,107.85,107.72,107.81,22573.0,90.5376,90.6469,90.5376,90.6133,22573.0
2018-10-18 10:30:00,107.81,108.04,107.78,108.02,73606.0,90.6133,90.8066,90.588,90.7898,73606.0
2018-10-18 10:40:00,108.07,108.12,107.99,108.02,15974.0,90.8318,90.8738,90.7646,90.7898,15974.0
2018-10-18 10:50:00,108.01,108.13,107.95,108.06,22970.0,90.7814,90.8822,90.7309,90.8234,22970.0
2018-10-18 11:00:00,108.08,108.09,107.76,107.8,35635.0,90.8402,90.8486,90.5712,90.6049,35635.0
2018-10-18 11:10:00,107.8,107.85,107.73,107.82,25487.0,90.6049,90.6469,90.546,90.6217,25487.0
2018-10-18 11:20:00,107.82,107.82,107.52,107.54,52598.0,90.6217,90.6217,90.3695,90.3863,52598.0
2018-10-18 11:30:00,107.55,107.57,107.17,107.36,65428.0,90.3947,90.4115,90.0754,90.235,65428.0
2018-10-18 11:40:00,107.35,107.36,106.88,106.93,52334.0,90.2266,90.235,89.8316,89.8736,52334.0
2018-10-18 11:50:00,106.98,107.04,106.76,106.92,54716.0,89.9157,89.9661,89.7307,89.8652,54716.0
2018-10-18 12:00:00,106.86,107.08,106.82,106.95,46501.0,89.8148,89.9997,89.7812,89.8904,46501.0
2018-10-18 12:10:00,106.96,107.01,106.81,106.86,34637.0,89.8988,89.9409,89.7728,89.8148,34637.0
2018-10-18 12:20:00,106.88,107.25,106.85,107.13,50533.0,89.8316,90.1426,89.8064,90.0417,50533.0
2018-10-18 12:30:00,107.12,107.21,107.0,107.2,31765.0,90.0333,90.109,89.9325,90.1006,31765.0
2018-10-18 12:40:00,107.2,107.38,107.2,107.25,56762.0,90.1006,90.2519,90.1006,90.1426,56762.0
2018-10-18 12:50:00,107.28,107.33,107.15,107.21,42155.0,90.1678,90.2098,90.0585,90.109,42155.0
2018-10-18 13:00:00,107.17,107.25,107.01,107.06,41175.0,90.0754,90.1426,89.9409,89.9829,41175.0
2018-10-18 13:10:00,107.04,107.09,106.8,106.82,43464.0,89.9661,90.0081,89.7644,89.7812,43464.0
2018-10-18 13:20:00,106.82,106.88,106.63,106.71,67690.0,89.7812,89.8316,89.6215,89.6887,67690.0
2018-10-18 13:30:00,106.73,106.8,106.54,106.67,71075.0,89.7055,89.7644,89.5458,89.6551,71075.0
2018-10-18 13:40:00,106.66,106.66,106.39,106.56,47272.0,89.6467,89.6467,89.4198,89.5627,47272.0
2018-10-18 13:50:00,106.59,106.6,106.38,106.49,51076.0,89.5879,89.5963,89.4114,89.5038,51076.0
2018-10-18 14:00:00,106.49,106.9,106.47,106.82,64618.0,89.5038,89.8484,89.487,89.7812,64618.0
2018-10-18 14:10:00,106.77,106.83,106.55,106.57,52416.0,89.7392,89.7896,89.5542,89.5711,52416.0
2018-10-18 14:20:00,106.57,106.93,106.55,106.8,69844.0,89.5711,89.8736,89.5542,89.7644,69844.0
2018-10-18 14:30:00,106.78,106.92,106.65,106.74,47589.0,89.7476,89.8652,89.6383,89.7139,47589.0
2018-10-18 14:40:00,106.74,107.07,106.7,106.87,82939.0,89.7139,89.9913,89.6803,89.8232,82939.0
2018-10-18 14:50:00,106.87,107.02,106.82,106.82,78444.0,89.8232,89.9493,89.7812,89.7812,78444.0
2018-10-18 15:00:00,106.83,106.89,106.57,106.6,38695.0,89.7896,89.84,89.5711,89.5963,38695.0
2018-10-18 15:10:00,106.58,106.88,106.54,106.72,67570.0,89.5795,89.8316,89.5458,89.6971,67570.0
2018-10-18 15:20:00,106.72,106.99,106.71,106.91,36972.0,89.6971,89.9241,89.6887,89.8568,36972.0
2018-10-18 15:30:00,106.88,106.97,106.71,106.97,53601.0,89.8316,89.9073,89.6887,89.9073,53601.0
2018-10-18 15:40:00,106.98,107.1,106.81,106.93,61734.0,89.9157,90.0165,89.7728,89.8736,61734.0
2018-10-18 15:50:00,106.92,106.93,106.73,106.93,80992.0,89.8652,89.8736,89.7055,89.8736,80992.0
2018-10-19 09:30:00,107.02,107.23,106.95,107.23,98966.0,89.9493,90.1258,89.8904,90.1258,98966.0
2018-10-19 09:40:00,107.21,107.48,107.21,107.44,37674.0,90.109,90.3359,90.109,90.3023,37674.0
2018-10-19 09:50:00,107.47,107.65,107.47,107.55,49809.0,90.3275,90.4788,90.3275,90.3947,49809.0
2018-10-19 10:00:00,107.55,107.83,107.51,107.75,60364.0,90.3947,90.6301,90.3611,90.5628,60364.0
2018-10-19 10:10:00,107.73,107.75,107.64,107.71,31967.0,90.546,90.5628,90.4704,90.5292,31967.0
2018-10-19 10:20:00,107.72,107.76,107.57,107.59,46811.0,90.5376,90.5712,90.4115,90.4284,46811.0
2018-10-19 10:30:00,107.59,107.75,107.57,107.59,22904.0,90.4284,90.5628,90.4115,90.4284,22904.0
2018-10-19 10:40:00,107.58,107.68,107.53,107.59,21486.0,90.42,90.504,90.3779,90.4284,21486.0
2018-10-19 10:50:00,107.59,107.73,107.56,107.72,22886.0,90.4284,90.546,90.4031,90.5376,22886.0
2018-10-19 11:00:00,107.77,107.82,107.63,107.7,20832.0,90.5796,90.6217,90.462,90.5208,20832.0
2018-10-19 11:10:00,107.73,107.81,107.67,107.67,46637.0,90.546,90.6133,90.4956,90.4956,46637.0
2018-10-19 11:20:00,107.66,107.7,107.5,107.5,26636.0,90.4872,90.5208,90.3527,90.3527,26636.0
2018-10-19 11:30:00,107.5,107.53,107.28,107.36,36649.0,90.3527,90.3779,90.1678,90.235,36649.0
2018-10-19 11:40:00,107.36,107.44,107.27,107.4,26696.0,90.235,90.3023,90.1594,90.2687,26696.0
2018-10-19 11:50:00,107.42,107.65,107.37,107.64,36650.0,90.2855,90.4788,90.2434,90.4704,36650.0
2018-10-19 12:00:00,107.65,107.68,107.52,107.54,32038.0,90.4788,90.504,90.3695,90.3863,32038.0
2018-10-19 12:10:00,107.54,107.55,107.31,107.41,56929.0,90.3863,90.3947,90.193,90.2771,56929.0
2018-10-19 12:20:00,107.4,107.4,107.16,107.21,53679.0,90.2687,90.2687,90.0669,90.109,53679.0
2018-10-19 12:30:00,107.2,107.24,107.04,107.11,63601.0,90.1006,90.1342,89.9661,90.0249,63601.0
2018-10-19 12:40:00,107.06,107.21,107.0,107.14,37549.0,89.9829,90.109,89.9325,90.0501,37549.0
2018-10-19 12:50:00,107.16,107.26,107.03,107.21,33224.0,90.0669,90.151,89.9577,90.109,33224.0
2018-10-19 13:00:00,107.16,107.17,106.99,107.07,45901.0,90.0669,90.0754,89.9241,89.9913,45901.0
2018-10-19 13:10:00,107.07,107.43,107.07,107.39,55395.0,89.9913,90.2939,89.9913,90.2603,55395.0
2018-10-19 13:20:00,107.4,107.42,107.3,107.42,59667.0,90.2687,90.2855,90.1846,90.2855,59667.0
2018-10-19 13:30:00,107.39,107.46,107.32,107.34,43471.0,90.2603,90.3191,90.2014,90.2182,43471.0
2018-10-19 13:40:00,107.33,107.39,107.22,107.31,52942.0,90.2098,90.2603,90.1174,90.193,52942.0
2018-10-19 13:50:00,107.3,107.33,107.18,107.19,28454.0,90.1846,90.2098,90.0838,90.0922,28454.0
2018-10-19 14:00:00,107.17,107.19,106.75,106.87,71074.0,90.0754,90.0922,89.7223,89.8232,71074.0
2018-10-19 14:10:00,106.85,106.97,106.83,106.94,35666.0,89.8064,89.9073,89.7896,89.882,35666.0
2018-10-19 14:20:00,106.94,107.18,106.89,107.1,68034.0,89.882,90.0838,89.84,90.0165,68034.0
2018-10-19 14:30:00,107.1,107.25,107.04,107.14,42448.0,90.0165,90.1426,89.9661,90.0501,42448.0
2018-10-19 14:40:00,107.15,107.26,107.04,107.24,45897.0,90.0585,90.151,89.9661,90.1342,45897.0
2018-10-19 14:50:00,107.23,107.25,107.11,107.11,33525.0,90.1258,90.1426,90.0249,90.0249,33525.0
2018-10-19 15:00:00,107.11,107.16,106.92,106.97,38275.0,90.0249,90.0669,89.8652,89.9073,38275.0
2018-10-19 15:10:00,106.95,107.12,106.9,107.11,33886.0,89.8904,90.0333,89.8484,90.0249,33886.0
2018-10-19 15:20:00,107.1,107.29,107.02,107.28,50764.0,90.0165,90.1762,89.9493,90.1678,50764.0
2018-10-19 15:30:00,107.27,107.31,107.18,107.19,42896.0,90.1594,90.193,90.0838,90.0922,42896.0
2018-10-19 15:40:00,107.18,107.32,107.13,107.2,29900.0,90.0838,90.2014,90.0417,90.1006,29900.0
2018-10-19 15:50:00,107.2,107.28,106.97,106.98,68564.0,90.1006,90.1678,89.9073,89.9157,68564.0
2018-10-22 09:30:00,107.22,107.31,106.99,107.03,89394.0,90.1174,90.193,89.9241,89.9577,89394.0
2018-10-22 09:40:00,107.05,107.08,106.9,107.04,12721.0,89.9745,89.9997,89.8484,89.9661,12721.0
2018-10-22 09:50:00,106.98,106.98,106.58,106.65,52797.0,89.9157,89.9157,89.5795,89.6383,52797.0
2018-10-22 10:00:00,106.64,106.66,106.4,106.49,95341.0,89.6299,89.6467,89.4282,89.5038,95341.0
2018-10-22 10:10:00,106.49,106.59,106.27,106.3,58539.0,89.5038,89.5879,89.3189,89.3441,58539.0
2018-10-22 10:20:00,106.34,106.34,106.17,106.28,47309.0,89.3777,89.3777,89.2349,89.3273,47309.0
2018-10-22 10:30:00,106.26,106.47,106.2,106.42,18766.0,89.3105,89.487,89.2601,89.445,18766.0
2018-10-22 10:40:00,106.43,106.71,106.39,106.69,81112.0,89.4534,89.6887,89.4198,89.6719,81112.0
2018-10-22 10:50:00,106.7,106.79,106.66,106.71,15303.0,89.6803,89.756,89.6467,89.6887,15303.0
2018-10-22 11:00:00,106.71,106.71,106.57,106.58,20362.0,89.6887,89.6887,89.5711,89.5795,20362.0
2018-10-22 11:10:00,106.57,106.57,106.42,106.53,23146.0,89.5711,89.5711,89.445,89.5374,23146.0
2018-10-22 11:20:00,106.53,106.71,106.48,106.53,37566.0,89.5374,89.6887,89.4954,89.5374,37566.0
2018-10-22 11:30:00,106.5,106.57,106.35,106.38,28962.0,89.5122,89.5711,89.3861,89.4114,28962.0
2018-10-22 11:40:00,106.36,106.42,106.23,106.4,24996.0,89.3946,89.445,89.2853,89.4282,24996.0
2018-10-22 11:50:00,106.4,106.41,106.13,106.19,25548.0,89.4282,89.4366,89.2012,89.2517,25548.0
2018-10-22 12:00:00,106.21,106.41,106.16,106.3,30785.0,89.2685,89.4366,89.2265,89.3441,30785.0
2018-10-22 12:10:00,106.29,106.29,106.06,106.1,35321.0,89.3357,89.3357,89.1424,89.176,35321.0
2018-10-22 12:20:00,106.1,106.14,106.01,106.12,28675.0,89.176,89.2096,89.1004,89.1928,28675.0
2018-10-22 12:30:00,106.12,106.17,106.02,106.08,54282.0,89.1928,89.2349,89.1088,89.1592,54282.0
2018-10-22 12:40:00,106.08,106.23,106.08,106.15,26725.0,89.1592,89.2853,89.1592,89.2181,26725.0
2018-10-22 12:50:00,106.12,106.3,106.12,106.26,50605.0,89.1928,89.3441,89.1928,89.3105,50605.0
2018-10-22 13:00:00,106.25,106.46,106.21,106.41,20698.0,89.3021,89.4786,89.2685,89.4366,20698.0
2018-10-22 13:10:00,106.43,106.46,106.37,106.39,14501.0,89.4534,89.4786,89.403,89.4198,14501.0
2018-10-22 13:20:00,106.4,106.44,106.23,106.28,52102.0,89.4282,89.4618,89.2853,89.3273,52102.0
2018-10-22 13:30:00,106.27,106.42,106.26,106.35,21291.0,89.3189,89.445,89.3105,89.3861,21291.0
2018-10-22 13:40:00,106.36,106.5,106.3,106.31,39111.0,89.3946,89.5122,89.3441,89.3525,39111.0
2018-10-22 13:50:00,106.29,106.3,106.23,106.24,14600.0,89.3357,89.3441,89.2853,89.2937,14600.0
2018-10-22 14:00:00,106.24,106.32,106.22,106.27,39571.0,89.2937,89.3609,89.2769,89.3189,39571.0
2018-10-22 14:10:00,106.27,106.34,106.2,106.25,36817.0,89.3189,89.3777,89.2601,89.3021,36817.0
2018-10-22 14:20:00,106.26,106.29,106.21,106.25,20471.0,89.3105,89.3357,89.2685,89.3021,20471.0
2018-10-22 14:30:00,106.21,106.35,106.2,106.31,42614.0,89.2685,89.3861,89.2601,89.3525,42614.0
2018-10-22 14:40:00,106.31,106.46,106.24,106.41,34835.0,89.3525,89.4786,89.2937,89.4366,34835.0
2018-10-22 14:50:00,106.42,106.44,106.32,106.36,31594.0,89.445,89.4618,89.3609,89.3946,31594.0
2018-10-22 15:00:00,106.36,106.54,106.32,106.45,70516.0,89.3946,89.5458,89.3609,89.4702,70516.0
2018-10-22 15:10:00,106.45,106.53,106.36,106.37,32027.0,89.4702,89.5374,89.3946,89.403,32027.0
2018-10-22 15:20:00,106.37,106.43,106.33,106.4,33859.0,89.403,89.4534,89.3693,89.4282,33859.0
2018-10-22 15:30:00,106.4,106.53,106.33,106.33,38387.0,89.4282,89.5374,89.3693,89.3693,38387.0
2018-10-22 15:40:00,106.33,106.36,106.24,106.27,35274.0,89.3693,89.3946,89.2937,89.3189,35274.0
2018-10-22 15:50:00,106.27,106.33,106.2,106.2,43477.0,89.3189,89.3693,89.2601,89.2601,43477.0
2018-10-23 09:30:00,104.84,105.01,104.5,104.88,112272.0,88.117,88.2599,87.8312,88.1506,112272.0
2018-10-23 09:40:00,104.8,105.08,104.78,105.04,22965.0,88.0834,88.3187,88.0666,88.2851,22965.0
2018-10-23 09:50:00,105.06,105.06,104.68,104.68,74670.0,88.3019,88.3019,87.9825,87.9825,74670.0
2018-10-23 10:00:00,104.67,104.83,104.29,104.38,109523.0,87.9741,88.1086,87.6547,87.7304,109523.0
2018-10-23 10:10:00,104.37,104.46,104.01,104.11,100867.0,87.722,87.7976,87.4194,87.5035,100867.0
2018-10-23 10:20:00,104.11,104.39,104.06,104.28,333819.0,87.5035,87.7388,87.4614,87.6463,333819.0
2018-10-23 10:30:00,104.28,104.29,104.01,104.25,105455.0,87.6463,87.6547,87.4194,87.6211,105455.0
2018-10-23 10:40:00,104.29,104.58,104.22,104.56,83167.0,87.6547,87.8985,87.5959,87.8817,83167.0
2018-10-23 10:50:00,104.55,104.63,104.45,104.5,58060.0,87.8733,87.9405,87.7892,87.8312,58060.0
2018-10-23 11:00:00,104.49,104.7,104.37,104.6,72624.0,87.8228,87.9993,87.722,87.9153,72624.0
2018-10-23 11:10:00,104.6,104.86,104.6,104.85,72301.0,87.9153,88.1338,87.9153,88.1254,72301.0
2018-10-23 11:20:00,104.84,104.92,104.77,104.78,51729.0,88.117,88.1842,88.0582,88.0666,51729.0
2018-10-23 11:30:00,104.78,104.84,104.56,104.57,46872.0,88.0666,88.117,87.8817,87.8901,46872.0
2018-10-23 11:40:00,104.54,104.63,104.46,104.51,41685.0,87.8649,87.9405,87.7976,87.8396,41685.0
2018-10-23 11:50:00,104.5,104.52,104.29,104.29,30918.0,87.8312,87.8481,87.6547,87.6547,30918.0
2018-10-23 12:00:00,104.29,104.7,104.29,104.7,55086.0,87.6547,87.9993,87.6547,87.9993,55086.0
2018-10-23 12:10:00,104.69,104.76,104.63,104.73,36688.0,87.9909,88.0498,87.9405,88.0246,36688.0
2018-10-23 12:20:00,104.73,104.85,104.66,104.8,68916.0,88.0246,88.1254,87.9657,88.0834,68916.0
2018-10-23 12:30:00,104.81,104.95,104.8,104.88,41496.0,88.0918,88.2095,88.0834,88.1506,41496.0
2018-10-23 12:40:00,104.86,104.97,104.84,104.9,40259.0,88.1338,88.2263,88.117,88.1674,40259.0
2018-10-23 12:50:00,104.92,104.97,104.8,104.86,27701.0,88.1842,88.2263,88.0834,88.1338,27701.0
2018-10-23 13:00:00,104.84,105.38,104.81,105.35,47526.0,88.117,88.5709,88.0918,88.5457,47526.0
2018-10-23 13:10:00,105.35,105.39,105.21,105.26,32692.0,88.5457,88.5793,88.428,88.47,32692.0
2018-10-23 13:20:00,105.25,105.49,105.22,105.32,70144.0,88.4616,88.6633,88.4364,88.5204,70144.0
2018-10-23 13:30:00,105.29,105.42,105.11,105.21,76264.0,88.4952,88.6045,88.3439,88.428,76264.0
2018-10-23 13:40:00,105.22,105.27,105.02,105.06,36264.0,88.4364,88.4784,88.2683,88.3019,36264.0
2018-10-23 13:50:00,105.04,105.21,104.95,105.0,34808.0,88.2851,88.428,88.2095,88.2515,34808.0
2018-10-23 14:00:00,104.99,105.27,104.98,105.22,42844.0,88.2431,88.4784,88.2347,88.4364,42844.0
2018-10-23 14:10:00,105.22,105.62,105.2,105.62,78087.0,88.4364,88.7726,88.4196,88.7726,78087.0
2018-10-23 14:20:00,105.62,105.69,105.52,105.59,82901.0,88.7726,88.8314,88.6885,88.7474,82901.0
2018-10-23 14:30:00,105.59,105.84,105.57,105.78,49136.0,88.7474,88.9575,88.7306,88.9071,49136.0
2018-10-23 14:40:00,105.8,105.87,105.67,105.85,31150.0,88.9239,88.9827,88.8146,88.9659,31150.0
2018-10-23 14:50:00,105.85,106.03,105.81,105.92,50682.0,88.9659,89.1172,88.9323,89.0247,50682.0
2018-10-23 15:00:00,105.97,106.03,105.86,105.92,19947.0,89.0668,89.1172,88.9743,89.0247,19947.0
2018-10-23 15:10:00,105.91,106.03,105.83,105.88,31305.0,89.0163,89.1172,88.9491,88.9911,31305.0
2018-10-23 15:20:00,105.87,106.11,105.87,105.87,61733.0,88.9827,89.1844,88.9827,88.9827,61733.0
2018-10-23 15:30:00,105.9,106.01,105.75,105.77,40089.0,89.0079,89.1004,88.8819,88.8987,40089.0
2018-10-23 15:40:00,105.78,105.85,105.61,105.71,27905.0,88.9071,88.9659,88.7642,88.8482,27905.0
2018-10-23 15:50:00,105.69,105.71,105.47,105.56,85518.0,88.8314,88.8482,88.6465,88.7222,85518.0
2018-10-24 09:30:00,105.49,105.49,105.22,105.39,59024.0,88.6633,88.6633,88.4364,88.5793,59024.0
2018-10-24 09:40:00,105.35,105.53,105.18,105.19,40597.0,88.5457,88.6969,88.4028,88.4112,40597.0
2018-10-24 09:50:00,105.2,105.29,105.14,105.22,40466.0,88.4196,88.4952,88.3692,88.4364,40466.0
2018-10-24 10:00:00,105.21,105.27,105.1,105.18,79530.0,88.428,88.4784,88.3355,88.4028,79530.0
2018-10-24 10:10:00,105.18,105.29,105.0,105.05,51392.0,88.4028,88.4952,88.2515,88.2935,51392.0
2018-10-24 10:20:00,105.03,105.17,104.99,105.03,50151.0,88.2767,88.3944,88.2431,88.2767,50151.0
2018-10-24 10:30:00,105.04,105.2,104.95,104.95,37701.0,88.2851,88.4196,88.2095,88.2095,37701.0
2018-10-24 10:40:00,104.95,105.11,104.78,104.86,54818.0,88.2095,88.3439,88.0666,88.1338,54818.0
2018-10-24 10:50:00,104.87,104.92,104.69,104.7,46402.0,88.1422,88.1842,87.9909,87.9993,46402.0
2018-10-24 11:00:00,104.71,104.76,104.16,104.19,72405.0,88.0077,88.0498,87.5455,87.5707,72405.0
2018-10-24 11:10:00,104.19,104.48,104.19,104.35,72885.0,87.5707,87.8144,87.5707,87.7052,72885.0
2018-10-24 11:20:00,104.32,104.54,104.29,104.32,67810.0,87.68,87.8649,87.6547,87.68,67810.0
2018-10-24 11:30:00,104.31,104.48,104.21,104.4,48870.0,87.6715,87.8144,87.5875,87.7472,48870.0
2018-10-24 11:40:00,104.41,104.71,104.31,104.67,62439.0,87.7556,88.0077,87.6715,87.9741,62439.0
2018-10-24 11:50:00,104.68,105.04,104.59,104.95,57554.0,87.9825,88.2851,87.9069,88.2095,57554.0
2018-10-24 12:00:00,104.95,104.97,104.8,104.87,30778.0,88.2095,88.2263,88.0834,88.1422,30778.0
2018-10-24 12:10:00,104.87,105.04,104.76,104.78,60831.0,88.1422,88.2851,88.0498,88.0666,60831.0
2018-10-24 12:20:00,104.76,104.83,104.69,104.82,31190.0,88.0498,88.1086,87.9909,88.1002,31190.0
2018-10-24 12:30:00,104.81,104.84,104.51,104.51,72931.0,88.0918,88.117,87.8396,87.8396,72931.0
2018-10-24 12:40:00,104.51,104.57,104.47,104.52,18078.0,87.8396,87.8901,87.806,87.8481,18078.0
2018-10-24 12:50:00,104.48,104.74,104.41,104.68,15621.0,87.8144,88.033,87.7556,87.9825,15621.0
2018-10-24 13:00:00,104.64,104.64,104.21,104.24,29542.0,87.9489,87.9489,87.5875,87.6127,29542.0
2018-10-24 13:10:00,104.24,104.5,104.13,104.48,36797.0,87.6127,87.8312,87.5203,87.8144,36797.0
2018-10-24 13:20:00,104.47,104.47,104.2,104.25,80796.0,87.806,87.806,87.5791,87.6211,80796.0
2018-10-24 13:30:00,104.26,104.39,104.06,104.12,66921.0,87.6295,87.7388,87.4614,87.5119,66921.0
2018-10-24 13:40:00,104.14,104.45,104.13,104.41,91019.0,87.5287,87.7892,87.5203,87.7556,91019.0
2018-10-24 13:50:00,104.41,104.48,104.13,104.21,67191.0,87.7556,87.8144,87.5203,87.5875,67191.0
2018-10-24 14:00:00,104.18,104.19,103.95,103.95,45894.0,87.5623,87.5707,87.369,87.369,45894.0
2018-10-24 14:10:00,103.96,104.16,103.92,104.12,55999.0,87.3774,87.5455,87.3438,87.5119,55999.0
2018-10-24 14:20:00,104.14,104.54,104.05,104.48,72268.0,87.5287,87.8649,87.453,87.8144,72268.0
2018-10-24 14:30:00,104.54,104.69,104.48,104.59,47297.0,87.8649,87.9909,87.8144,87.9069,47297.0
2018-10-24 14:40:00,104.57,104.6,104.18,104.22,65355.0,87.8901,87.9153,87.5623,87.5959,65355.0
2018-10-24 14:50:00,104.22,104.3,104.1,104.2,82086.0,87.5959,87.6631,87.495,87.5791,82086.0
2018-10-24 15:00:00,104.18,104.18,103.76,103.85,67545.0,87.5623,87.5623,87.2093,87.2849,67545.0
2018-10-24 15:10:00,103.84,104.05,103.82,103.86,57394.0,87.2765,87.453,87.2597,87.2933,57394.0
2018-10-24 15:20:00,103.85,103.85,103.44,103.47,95788.0,87.2849,87.2849,86.9403,86.9655,95788.0
2018-10-24 15:30:00,103.45,103.64,103.36,103.61,116362.0,86.9487,87.1084,86.8731,87.0832,116362.0
2018-10-24 15:40:00,103.59,103.73,103.27,103.29,83889.0,87.0664,87.1841,86.7974,86.8142,83889.0
2018-10-24 15:50:00,103.26,103.32,102.6,102.79,527583.0,86.789,86.8395,86.2343,86.394,527583.0
2018-10-25 09:30:00,103.52,103.62,103.05,103.44,67885.0,87.0076,87.0916,86.6125,86.9403,67885.0
2018-10-25 09:40:00,103.45,103.64,103.19,103.59,39992.0,86.9487,87.1084,86.7302,87.0664,39992.0
2018-10-25 09:50:00,103.57,103.78,103.56,103.68,100806.0,87.0496,87.2261,87.0412,87.142,100806.0
2018-10-25 10:00:00,103.69,104.02,103.66,103.87,85274.0,87.1504,87.4278,87.1252,87.3017,85274.0
2018-10-25 10:10:00,103.88,103.95,103.71,103.72,87826.0,87.3101,87.369,87.1673,87.1757,87826.0
2018-10-25 10:20:00,103.69,103.9,103.61,103.9,69434.0,87.1504,87.3269,87.0832,87.3269,69434.0
2018-10-25 10:30:00,103.9,104.11,103.83,103.91,57051.0,87.3269,87.5035,87.2681,87.3354,57051.0
2018-10-25 10:40:00,103.91,104.14,103.89,103.97,133633.0,87.3354,87.5287,87.3185,87.3858,133633.0
2018-10-25 10:50:00,103.97,104.14,103.92,103.92,37104.0,87.3858,87.5287,87.3438,87.3438,37104.0
2018-10-25 11:00:00,103.9,104.03,103.69,103.78,82766.0,87.3269,87.4362,87.1504,87.2261,82766.0
2018-10-25 11:10:00,103.82,103.97,103.59,103.92,94512.0,87.2597,87.3858,87.0664,87.3438,94512.0
2018-10-25 11:20:00,104.02,104.36,104.01,104.32,52631.0,87.4278,87.7136,87.4194,87.68,52631.0
2018-10-25 11:30:00,104.39,104.4,104.15,104.17,26747.0,87.7388,87.7472,87.5371,87.5539,26747.0
2018-10-25 11:40:00,104.17,104.2,104.0,104.2,15556.0,87.5539,87.5791,87.411,87.5791,15556.0
2018-10-25 11:50:00,104.19,104.23,104.04,104.07,23605.0,87.5707,87.6043,87.4446,87.4698,23605.0
2018-10-25 12:00:00,104.1,104.18,103.98,104.06,27155.0,87.495,87.5623,87.3942,87.4614,27155.0
2018-10-25 12:10:00,104.06,104.1,103.83,103.85,20027.0,87.4614,87.495,87.2681,87.2849,20027.0
2018-10-25 12:20:00,103.82,103.97,103.8,103.9,16854.0,87.2597,87.3858,87.2429,87.3269,16854.0
2018-10-25 12:30:00,103.88,104.06,103.88,104.06,25864.0,87.3101,87.4614,87.3101,87.4614,25864.0
2018-10-25 12:40:00,104.08,104.18,103.98,104.15,22511.0,87.4782,87.5623,87.3942,87.5371,22511.0
2018-10-25 12:50:00,104.17,104.23,104.13,104.17,25811.0,87.5539,87.6043,87.5203,87.5539,25811.0
2018-10-25 13:00:00,104.23,104.25,103.92,103.92,20747.0,87.6043,87.6211,87.3438,87.3438,20747.0
2018-10-25 13:10:00,103.93,103.94,103.85,103.89,19620.0,87.3522,87.3606,87.2849,87.3185,19620.0
2018-10-25 13:20:00,103.89,104.15,103.88,104.12,24938.0,87.3185,87.5371,87.3101,87.5119,24938.0
2018-10-25 13:30:00,104.12,104.38,104.11,104.34,73783.0,87.5119,87.7304,87.5035,87.6968,73783.0
2018-10-25 13:40:00,104.32,104.37,104.28,104.34,38536.0,87.68,87.722,87.6463,87.6968,38536.0
2018-10-25 13:50:00,104.35,104.36,104.13,104.14,17516.0,87.7052,87.7136,87.5203,87.5287,17516.0
2018-10-25 14:00:00,104.14,104.33,104.06,104.31,29644.0,87.5287,87.6884,87.4614,87.6715,29644.0
2018-10-25 14:10:00,104.31,104.42,104.25,104.28,26040.0,87.6715,87.764,87.6211,87.6463,26040.0
2018-10-25 14:20:00,104.3,104.53,104.22,104.47,54537.0,87.6631,87.8565,87.5959,87.806,54537.0
2018-10-25 14:30:00,104.47,104.74,104.45,104.67,29243.0,87.806,88.033,87.7892,87.9741,29243.0
2018-10-25 14:40:00,104.66,104.83,104.63,104.78,38285.0,87.9657,88.1086,87.9405,88.0666,38285.0
2018-10-25 14:50:00,104.79,104.79,104.66,104.68,48563.0,88.075,88.075,87.9657,87.9825,48563.0
2018-10-25 15:00:00,104.73,104.73,104.61,104.62,33994.0,88.0246,88.0246,87.9237,87.9321,33994.0
2018-10-25 15:10:00,104.6,104.87,104.6,104.81,30847.0,87.9153,88.1422,87.9153,88.0918,30847.0
2018-10-25 15:20:00,104.8,104.82,104.61,104.68,67225.0,88.0834,88.1002,87.9237,87.9825,67225.0
2018-10-25 15:30:00,104.69,104.75,104.4,104.42,160755.0,87.9909,88.0414,87.7472,87.764,160755.0
2018-10-25 15:40:00,104.44,104.5,104.22,104.29,56363.0,87.7808,87.8312,87.5959,87.6547,56363.0
2018-10-25 15:50:00,104.29,104.3,103.96,104.21,119582.0,87.6547,87.6631,87.3774,87.5875,119582.0
2018-10-26 09:30:00,103.13,103.37,102.97,102.97,50742.0,86.6798,86.8815,86.5453,86.5453,50742.0
2018-10-26 09:40:00,103.06,103.22,102.96,103.2,79110.0,86.6209,86.7554,86.5369,86.7386,79110.0
2018-10-26 09:50:00,103.18,103.19,102.89,102.97,50177.0,86.7218,86.7302,86.4781,86.5453,50177.0
2018-10-26 10:00:00,102.96,103.05,102.2,102.47,76395.0,86.5369,86.6125,85.8981,86.125,76395.0
2018-10-26 10:10:00,102.47,102.68,102.43,102.63,31100.0,86.125,86.3015,86.0914,86.2595,31100.0
2018-10-26 10:20:00,102.64,102.97,102.52,102.62,71740.0,86.2679,86.5453,86.1671,86.2511,71740.0
2018-10-26 10:30:00,102.6,102.61,102.23,102.38,76529.0,86.2343,86.2427,85.9233,86.0494,76529.0
2018-10-26 10:40:00,102.36,102.5,102.07,102.19,83569.0,86.0326,86.1503,85.7889,85.8897,83569.0
2018-10-26 10:50:00,102.17,102.32,101.88,101.92,146954.0,85.8729,85.999,85.6292,85.6628,146954.0
2018-10-26 11:00:00,101.9,102.4,101.88,102.27,57750.0,85.646,86.0662,85.6292,85.9569,57750.0
2018-10-26 11:10:00,102.26,102.61,102.19,102.47,66412.0,85.9485,86.2427,85.8897,86.125,66412.0
2018-10-26 11:20:00,102.48,102.88,102.39,102.79,77044.0,86.1335,86.4696,86.0578,86.394,77044.0
2018-10-26 11:30:00,102.84,103.24,102.84,102.92,70000.0,86.436,86.7722,86.436,86.5033,70000.0
2018-10-26 11:40:00,102.94,103.02,102.67,102.76,42220.0,86.5201,86.5873,86.2931,86.3688,42220.0
2018-10-26 11:50:00,102.76,103.11,102.76,102.86,64359.0,86.3688,86.663,86.3688,86.4528,64359.0
2018-10-26 12:00:00,102.81,103.21,102.78,103.17,108470.0,86.4108,86.747,86.3856,86.7134,108470.0
2018-10-26 12:10:00,103.18,103.18,102.96,103.14,41603.0,86.7218,86.7218,86.5369,86.6882,41603.0
2018-10-26 12:20:00,103.17,103.4,103.17,103.33,83207.0,86.7134,86.9067,86.7134,86.8479,83207.0
2018-10-26 12:30:00,103.31,103.53,103.25,103.36,69629.0,86.8311,87.016,86.7806,86.8731,69629.0
2018-10-26 12:40:00,103.37,103.79,103.32,103.78,70593.0,86.8815,87.2345,86.8395,87.2261,70593.0
2018-10-26 12:50:00,103.78,103.78,103.45,103.53,60615.0,87.2261,87.2261,86.9487,87.016,60615.0
2018-10-26 13:00:00,103.52,103.91,103.52,103.64,82645.0,87.0076,87.3354,87.0076,87.1084,82645.0
2018-10-26 13:10:00,103.63,103.79,103.5,103.65,50035.0,87.1,87.2345,86.9908,87.1168,50035.0
2018-10-26 13:20:00,103.64,103.72,103.39,103.4,81035.0,87.1084,87.1757,86.8983,86.9067,81035.0
2018-10-26 13:30:00,103.33,103.34,103.01,103.05,47991.0,86.8479,86.8563,86.5789,86.6125,47991.0
2018-10-26 13:40:00,103.05,103.42,103.05,103.33,78623.0,86.6125,86.9235,86.6125,86.8479,78623.0
2018-10-26 13:50:00,103.32,103.57,103.23,103.47,99670.0,86.8395,87.0496,86.7638,86.9655,99670.0
2018-10-26 14:00:00,103.47,103.57,103.1,103.19,68673.0,86.9655,87.0496,86.6546,86.7302,68673.0
2018-10-26 14:10:00,103.18,103.29,102.98,103.05,75668.0,86.7218,86.8142,86.5537,86.6125,75668.0
2018-10-26 14:20:00,103.06,103.31,102.87,103.15,107753.0,86.6209,86.8311,86.4612,86.6966,107753.0
2018-10-26 14:30:00,103.13,103.4,103.08,103.22,98454.0,86.6798,86.9067,86.6377,86.7554,98454.0
2018-10-26 14:40:00,103.24,103.33,102.85,102.9,134357.0,86.7722,86.8479,86.4444,86.4865,134357.0
2018-10-26 14:50:00,102.92,102.93,102.36,102.47,53776.0,86.5033,86.5117,86.0326,86.125,53776.0
2018-10-26 15:00:00,102.47,102.54,102.18,102.44,222041.0,86.125,86.1839,85.8813,86.0998,222041.0
2018-10-26 15:10:00,102.45,102.7,102.2,102.7,130583.0,86.1082,86.3184,85.8981,86.3184,130583.0
2018-10-26 15:20:00,102.66,103.02,102.64,102.84,123484.0,86.2847,86.5873,86.2679,86.436,123484.0
2018-10-26 15:30:00,102.82,103.0,102.45,102.83,141315.0,86.4192,86.5705,86.1082,86.4276,141315.0
2018-10-26 15:40:00,102.8,103.25,102.45,103.07,124613.0,86.4024,86.7806,86.1082,86.6293,124613.0
2018-10-26 15:50:00,103.09,103.41,102.6,102.81,124166.0,86.6462,86.9151,86.2343,86.4108,124166.0
2018-10-29 09:30:00,103.94,104.25,103.94,104.03,96305.0,87.3606,87.6211,87.3606,87.4362,96305.0
2018-10-29 09:40:00,104.08,104.31,104.06,104.18,42588.0,87.4782,87.6715,87.4614,87.5623,42588.0
2018-10-29 09:50:00,104.18,104.36,104.04,104.34,50080.0,87.5623,87.7136,87.4446,87.6968,50080.0
2018-10-29 10:00:00,104.34,104.77,104.34,104.74,63063.0,87.6968,88.0582,87.6968,88.033,63063.0
2018-10-29 10:10:00,104.75,104.76,104.64,104.67,98286.0,88.0414,88.0498,87.9489,87.9741,98286.0
2018-10-29 10:20:00,104.7,104.8,104.65,104.73,40811.0,87.9993,88.0834,87.9573,88.0246,40811.0
2018-10-29 10:30:00,104.76,104.79,104.42,104.47,51520.0,88.0498,88.075,87.764,87.806,51520.0
2018-10-29 10:40:00,104.46,104.53,104.29,104.37,31456.0,87.7976,87.8565,87.6547,87.722,31456.0
2018-10-29 10:50:00,104.37,104.64,104.37,104.56,48180.0,87.722,87.9489,87.722,87.8817,48180.0
2018-10-29 11:00:00,104.59,104.65,104.44,104.44,32591.0,87.9069,87.9573,87.7808,87.7808,32591.0
2018-10-29 11:10:00,104.44,104.45,104.15,104.18,139976.0,87.7808,87.7892,87.5371,87.5623,139976.0
2018-10-29 11:20:00,104.2,104.37,104.17,104.37,34297.0,87.5791,87.722,87.5539,87.722,34297.0
2018-10-29 11:30:00,104.38,104.46,104.3,104.45,39239.0,87.7304,87.7976,87.6631,87.7892,39239.0
2018-10-29 11:40:00,104.45,104.6,104.4,104.53,52889.0,87.7892,87.9153,87.7472,87.8565,52889.0
2018-10-29 11:50:00,104.53,104.54,104.06,104.06,41696.0,87.8565,87.8649,87.4614,87.4614,41696.0
2018-10-29 12:00:00,104.06,104.13,103.95,103.97,68527.0,87.4614,87.5203,87.369,87.3858,68527.0
2018-10-29 12:10:00,103.97,104.11,103.87,103.97,58063.0,87.3858,87.5035,87.3017,87.3858,58063.0
2018-10-29 12:20:00,104.0,104.03,103.77,103.97,154654.0,87.411,87.4362,87.2177,87.3858,154654.0
2018-10-29 12:30:00,104.01,104.13,103.88,104.06,138229.0,87.4194,87.5203,87.3101,87.4614,138229.0
2018-10-29 12:40:00,104.09,104.27,104.05,104.05,73051.0,87.4866,87.6379,87.453,87.453,73051.0
2018-10-29 12:50:00,104.07,104.1,103.79,103.91,54302.0,87.4698,87.495,87.2345,87.3354,54302.0
2018-10-29 13:00:00,103.93,104.3,103.92,104.3,73648.0,87.3522,87.6631,87.3438,87.6631,73648.0
2018-10-29 13:10:00,104.29,104.31,104.13,104.16,76352.0,87.6547,87.6715,87.5203,87.5455,76352.0
2018-10-29 13:20:00,104.14,104.2,103.98,104.02,37301.0,87.5287,87.5791,87.3942,87.4278,37301.0
2018-10-29 13:30:00,104.0,104.28,103.99,104.21,62060.0,87.411,87.6463,87.4026,87.5875,62060.0
2018-10-29 13:40:00,104.2,104.32,104.05,104.17,38332.0,87.5791,87.68,87.453,87.5539,38332.0
2018-10-29 13:50:00,104.12,104.35,104.04,104.04,52108.0,87.5119,87.7052,87.4446,87.4446,52108.0
2018-10-29 14:00:00,104.0,104.02,103.81,103.9,60728.0,87.411,87.4278,87.2513,87.3269,60728.0
2018-10-29 14:10:00,103.9,103.9,103.4,103.57,116878.0,87.3269,87.3269,86.9067,87.0496,116878.0
2018-10-29 14:20:00,103.57,103.69,103.45,103.47,54633.0,87.0496,87.1504,86.9487,86.9655,54633.0
2018-10-29 14:30:00,103.46,103.52,103.31,103.36,67145.0,86.9571,87.0076,86.8311,86.8731,67145.0
2018-10-29 14:40:00,103.4,103.68,103.39,103.42,38027.0,86.9067,87.142,86.8983,86.9235,38027.0
2018-10-29 14:50:00,103.4,103.41,103.17,103.26,98618.0,86.9067,86.9151,86.7134,86.789,98618.0
2018-10-29 15:00:00,103.26,103.27,102.77,102.83,86728.0,86.789,86.7974,86.3772,86.4276,86728.0
2018-10-29 15:10:00,102.87,102.92,102.39,102.75,128897.0,86.4612,86.5033,86.0578,86.3604,128897.0
2018-10-29 15:20:00,102.75,102.77,102.44,102.57,137305.0,86.3604,86.3772,86.0998,86.2091,137305.0
2018-10-29 15:30:00,102.54,102.64,102.23,102.32,209983.0,86.1839,86.2679,85.9233,85.999,209983.0
2018-10-29 15:40:00,102.32,102.75,101.69,102.6,244923.0,85.999,86.3604,85.4695,86.2343,244923.0
2018-10-29 15:50:00,102.57,102.98,102.56,102.96,139988.0,86.2091,86.5537,86.2007,86.5369,139988.0
2018-10-30 09:30:00,103.11,103.34,103.01,103.32,83649.0,86.663,86.8563,86.5789,86.8395,83649.0
2018-10-30 09:40:00,103.36,103.73,103.36,103.72,30958.0,86.8731,87.1841,86.8731,87.1757,30958.0
2018-10-30 09:50:00,103.71,104.25,103.69,104.19,136990.0,87.1673,87.6211,87.1504,87.5707,136990.0
2018-10-30 10:00:00,104.21,104.26,103.91,103.92,90625.0,87.5875,87.6295,87.3354,87.3438,90625.0
2018-10-30 10:10:00,103.93,104.2,103.84,104.01,103408.0,87.3522,87.5791,87.2765,87.4194,103408.0
2018-10-30 10:20:00,104.01,104.13,103.79,103.82,59948.0,87.4194,87.5203,87.2345,87.2597,59948.0
2018-10-30 10:30:00,103.84,103.87,103.43,103.54,89276.0,87.2765,87.3017,86.9319,87.0244,89276.0
2018-10-30 10:40:00,103.5,103.55,103.3,103.48,61310.0,86.9908,87.0328,86.8227,86.9739,61310.0
2018-10-30 10:50:00,103.5,103.56,103.27,103.36,82988.0,86.9908,87.0412,86.7974,86.8731,82988.0
2018-10-30 11:00:00,103.37,103.54,103.18,103.51,75455.0,86.8815,87.0244,86.7218,86.9992,75455.0
2018-10-30 11:10:00,103.5,103.5,103.16,103.29,47968.0,86.9908,86.9908,86.705,86.8142,47968.0
2018-10-30 11:20:00,103.29,103.69,103.2,103.63,59692.0,86.8142,87.1504,86.7386,87.1,59692.0
2018-10-30 11:30:00,103.65,103.81,103.59,103.76,44058.0,87.1168,87.2513,87.0664,87.2093,44058.0
2018-10-30 11:40:00,103.75,103.98,103.67,103.94,46429.0,87.2009,87.3942,87.1336,87.3606,46429.0
2018-10-30 11:50:00,103.94,103.94,103.48,103.51,47248.0,87.3606,87.3606,86.9739,86.9992,47248.0
2018-10-30 12:00:00,103.52,103.77,103.47,103.66,136474.0,87.0076,87.2177,86.9655,87.1252,136474.0
2018-10-30 12:10:00,103.68,103.75,103.45,103.55,110745.0,87.142,87.2009,86.9487,87.0328,110745.0
2018-10-30 12:20:00,103.56,103.65,103.47,103.62,92499.0,87.0412,87.1168,86.9655,87.0916,92499.0
2018-10-30 12:30:00,103.62,103.62,103.36,103.53,47327.0,87.0916,87.0916,86.8731,87.016,47327.0
2018-10-30 12:40:00,103.53,103.62,103.38,103.59,46365.0,87.016,87.0916,86.8899,87.0664,46365.0
2018-10-30 12:50:00,103.58,103.61,103.17,103.18,46235.0,87.058,87.0832,86.7134,86.7218,46235.0
2018-10-30 13:00:00,103.18,103.28,103.1,103.25,49059.0,86.7218,86.8058,86.6546,86.7806,49059.0
2018-10-30 13:10:00,103.24,103.35,103.04,103.29,52591.0,86.7722,86.8647,86.6041,86.8142,52591.0
2018-10-30 13:20:00,103.26,103.42,103.12,103.14,62590.0,86.789,86.9235,86.6714,86.6882,62590.0
2018-10-30 13:30:00,103.13,103.2,103.0,103.18,67837.0,86.6798,86.7386,86.5705,86.7218,67837.0
2018-10-30 13:40:00,103.16,103.5,103.16,103.48,52008.0,86.705,86.9908,86.705,86.9739,52008.0
2018-10-30 13:50:00,103.46,103.65,103.39,103.61,56538.0,86.9571,87.1168,86.8983,87.0832,56538.0
2018-10-30 14:00:00,103.62,103.67,103.27,103.28,69757.0,87.0916,87.1336,86.7974,86.8058,69757.0
2018-10-30 14:10:00,103.26,103.4,103.21,103.31,97717.0,86.789,86.9067,86.747,86.8311,97717.0
2018-10-30 14:20:00,103.32,103.56,103.3,103.39,95857.0,86.8395,87.0412,86.8227,86.8983,95857.0
2018-10-30 14:30:00,103.4,103.6,103.26,103.47,68150.0,86.9067,87.0748,86.789,86.9655,68150.0
2018-10-30 14:40:00,103.49,103.55,103.36,103.55,65413.0,86.9823,87.0328,86.8731,87.0328,65413.0
2018-10-30 14:50:00,103.54,104.04,103.54,103.92,117218.0,87.0244,87.4446,87.0244,87.3438,117218.0
2018-10-30 15:00:00,103.95,103.96,103.63,103.9,96636.0,87.369,87.3774,87.1,87.3269,96636.0
2018-10-30 15:10:00,103.89,104.22,103.88,104.04,66524.0,87.3185,87.5959,87.3101,87.4446,66524.0
2018-10-30 15:20:00,104.05,104.35,103.92,104.25,103429.0,87.453,87.7052,87.3438,87.6211,103429.0
2018-10-30 15:30:00,104.26,104.35,104.13,104.15,137182.0,87.6295,87.7052,87.5203,87.5371,137182.0
2018-10-30 15:40:00,104.14,104.34,104.14,104.3,93368.0,87.5287,87.6968,87.5287,87.6631,93368.0
2018-10-30 15:50:00,104.3,104.63,104.29,104.49,123015.0,87.6631,87.9405,87.6547,87.8228,123015.0
2018-10-31 09:30:00,105.3,105.38,105.0,105.2,58437.0,88.5036,88.5709,88.2515,88.4196,58437.0
2018-10-31 09:40:00,105.19,105.39,105.19,105.23,23863.0,88.4112,88.5793,88.4112,88.4448,23863.0
2018-10-31 09:50:00,105.32,105.45,105.26,105.4,57971.0,88.5204,88.6297,88.47,88.5877,57971.0
2018-10-31 10:00:00,105.39,105.4,105.22,105.23,27558.0,88.5793,88.5877,88.4364,88.4448,27558.0
2018-10-31 10:10:00,105.22,105.35,105.14,105.31,39466.0,88.4364,88.5457,88.3692,88.512,39466.0
2018-10-31 10:20:00,105.32,105.54,105.3,105.49,12957.0,88.5204,88.7054,88.5036,88.6633,12957.0
2018-10-31 10:30:00,105.49,105.63,105.49,105.58,18542.0,88.6633,88.781,88.6633,88.739,18542.0
2018-10-31 10:40:00,105.58,105.69,105.46,105.48,44362.0,88.739,88.8314,88.6381,88.6549,44362.0
2018-10-31 10:50:00,105.5,105.54,105.42,105.42,75406.0,88.6717,88.7054,88.6045,88.6045,75406.0
2018-10-31 11:00:00,105.44,105.47,105.26,105.39,19876.0,88.6213,88.6465,88.47,88.5793,19876.0
2018-10-31 11:10:00,105.41,105.46,105.3,105.37,16937.0,88.5961,88.6381,88.5036,88.5625,16937.0
2018-10-31 11:20:00,105.41,105.61,105.39,105.56,24210.0,88.5961,88.7642,88.5793,88.7222,24210.0
2018-10-31 11:30:00,105.57,105.61,105.41,105.54,15190.0,88.7306,88.7642,88.5961,88.7054,15190.0
2018-10-31 11:40:00,105.62,105.62,105.37,105.41,48952.0,88.7726,88.7726,88.5625,88.5961,48952.0
2018-10-31 11:50:00,105.4,105.55,105.37,105.46,45289.0,88.5877,88.7138,88.5625,88.6381,45289.0
2018-10-31 12:00:00,105.48,105.5,105.17,105.27,35089.0,88.6549,88.6717,88.3944,88.4784,35089.0
2018-10-31 12:10:00,105.26,105.36,105.21,105.29,14749.0,88.47,88.5541,88.428,88.4952,14749.0
2018-10-31 12:20:00,105.27,105.45,105.27,105.39,16055.0,88.4784,88.6297,88.4784,88.5793,16055.0
2018-10-31 12:30:00,105.37,105.5,105.29,105.48,18453.0,88.5625,88.6717,88.4952,88.6549,18453.0
2018-10-31 12:40:00,105.48,105.63,105.43,105.57,25852.0,88.6549,88.781,88.6129,88.7306,25852.0
2018-10-31 12:50:00,105.57,105.76,105.52,105.7,55817.0,88.7306,88.8903,88.6885,88.8398,55817.0
2018-10-31 13:00:00,105.7,105.74,105.64,105.72,7658.0,88.8398,88.8734,88.7894,88.8566,7658.0
2018-10-31 13:10:00,105.74,105.93,105.73,105.81,27094.0,88.8734,89.0331,88.865,88.9323,27094.0
2018-10-31 13:20:00,105.85,105.85,105.72,105.74,18587.0,88.9659,88.9659,88.8566,88.8734,18587.0
2018-10-31 13:30:00,105.75,105.76,105.59,105.66,14552.0,88.8819,88.8903,88.7474,88.8062,14552.0
2018-10-31 13:40:00,105.66,105.92,105.64,105.87,43900.0,88.8062,89.0247,88.7894,88.9827,43900.0
2018-10-31 13:50:00,105.88,105.92,105.82,105.82,34483.0,88.9911,89.0247,88.9407,88.9407,34483.0
2018-10-31 14:00:00,105.83,105.94,105.74,105.87,58998.0,88.9491,89.0415,88.8734,88.9827,58998.0
2018-10-31 14:10:00,105.9,106.06,105.88,106.01,29897.0,89.0079,89.1424,88.9911,89.1004,29897.0
2018-10-31 14:20:00,106.01,106.02,105.93,106.02,30524.0,89.1004,89.1088,89.0331,89.1088,30524.0
2018-10-31 14:30:00,106.01,106.02,105.92,105.96,56838.0,89.1004,89.1088,89.0247,89.0584,56838.0
2018-10-31 14:40:00,105.97,106.09,105.9,105.91,102597.0,89.0668,89.1676,89.0079,89.0163,102597.0
2018-10-31 14:50:00,105.88,106.05,105.87,106.01,28571.0,88.9911,89.134,88.9827,89.1004,28571.0
2018-10-31 15:00:00,106.02,106.15,105.99,106.01,106168.0,89.1088,89.2181,89.0836,89.1004,106168.0
2018-10-31 15:10:00,106.0,106.14,105.98,106.01,46896.0,89.092,89.2096,89.0752,89.1004,46896.0
2018-10-31 15:20:00,106.01,106.05,105.71,105.83,53571.0,89.1004,89.134,88.8482,88.9491,53571.0
2018-10-31 15:30:00,105.83,105.85,105.45,105.46,129344.0,88.9491,88.9659,88.6297,88.6381,129344.0
2018-10-31 15:40:00,105.51,105.61,105.21,105.24,58934.0,88.6801,88.7642,88.428,88.4532,58934.0
2018-10-31 15:50:00,105.24,105.35,105.11,105.15,96042.0,88.4532,88.5457,88.3439,88.3776,96042.0
2018-11-01 09:30:00,105.47,105.75,105.46,105.74,88858.0,88.6465,88.8819,88.6381,88.8734,88858.0
2018-11-01 09:40:00,105.73,105.74,105.39,105.44,36419.0,88.865,88.8734,88.5793,88.6213,36419.0
2018-11-01 09:50:00,105.37,105.68,105.37,105.52,53407.0,88.5625,88.823,88.5625,88.6885,53407.0
2018-11-01 10:00:00,105.46,105.47,105.22,105.44,411155.0,88.6381,88.6465,88.4364,88.6213,411155.0
2018-11-01 10:10:00,105.52,105.78,105.52,105.56,18974.0,88.6885,88.9071,88.6885,88.7222,18974.0
2018-11-01 10:20:00,105.54,105.69,105.45,105.61,16930.0,88.7054,88.8314,88.6297,88.7642,16930.0
2018-11-01 10:30:00,105.68,105.9,105.64,105.79,62172.0,88.823,89.0079,88.7894,88.9155,62172.0
2018-11-01 10:40:00,105.83,105.87,105.7,105.87,30120.0,88.9491,88.9827,88.8398,88.9827,30120.0
2018-11-01 10:50:00,105.87,105.94,105.77,105.9,51133.0,88.9827,89.0415,88.8987,89.0079,51133.0
2018-11-01 11:00:00,105.94,105.96,105.68,105.73,67152.0,89.0415,89.0584,88.823,88.865,67152.0
2018-11-01 11:10:00,105.75,105.89,105.72,105.84,45724.0,88.8819,88.9995,88.8566,88.9575,45724.0
2018-11-01 11:20:00,105.82,105.94,105.81,105.93,13365.0,88.9407,89.0415,88.9323,89.0331,13365.0
2018-11-01 11:30:00,105.91,105.94,105.76,105.85,14994.0,89.0163,89.0415,88.8903,88.9659,14994.0
2018-11-01 11:40:00,105.86,105.9,105.72,105.8,120244.0,88.9743,89.0079,88.8566,88.9239,120244.0
2018-11-01 11:50:00,105.82,105.9,105.7,105.77,70670.0,88.9407,89.0079,88.8398,88.8987,70670.0
2018-11-01 12:00:00,105.76,105.85,105.66,105.84,83486.0,88.8903,88.9659,88.8062,88.9575,83486.0
2018-11-01 12:10:00,105.82,105.83,105.63,105.64,108599.0,88.9407,88.9491,88.781,88.7894,108599.0
2018-11-01 12:20:00,105.66,105.72,105.62,105.71,37555.0,88.8062,88.8566,88.7726,88.8482,37555.0
2018-11-01 12:30:00,105.7,105.8,105.7,105.73,13510.0,88.8398,88.9239,88.8398,88.865,13510.0
2018-11-01 12:40:00,105.74,105.79,105.68,105.77,32678.0,88.8734,88.9155,88.823,88.8987,32678.0
2018-11-01 12:50:00,105.79,105.9,105.78,105.9,33505.0,88.9155,89.0079,88.9071,89.0079,33505.0
2018-11-01 13:00:00,105.9,105.94,105.68,105.7,35226.0,89.0079,89.0415,88.823,88.8398,35226.0
2018-11-01 13:10:00,105.68,105.81,105.67,105.8,38275.0,88.823,88.9323,88.8146,88.9239,38275.0
2018-11-01 13:20:00,105.8,105.86,105.76,105.86,26690.0,88.9239,88.9743,88.8903,88.9743,26690.0
2018-11-01 13:30:00,105.86,105.87,105.74,105.76,19681.0,88.9743,88.9827,88.8734,88.8903,19681.0
2018-11-01 13:40:00,105.78,105.86,105.66,105.72,50123.0,88.9071,88.9743,88.8062,88.8566,50123.0
2018-11-01 13:50:00,105.7,105.77,105.69,105.7,12581.0,88.8398,88.8987,88.8314,88.8398,12581.0
2018-11-01 14:00:00,105.7,105.74,105.57,105.61,36797.0,88.8398,88.8734,88.7306,88.7642,36797.0
2018-11-01 14:10:00,105.65,105.72,105.59,105.71,24999.0,88.7978,88.8566,88.7474,88.8482,24999.0
2018-11-01 14:20:00,105.69,105.79,105.68,105.7,36391.0,88.8314,88.9155,88.823,88.8398,36391.0
2018-11-01 14:30:00,105.72,105.75,105.59,105.63,41192.0,88.8566,88.8819,88.7474,88.781,41192.0
2018-11-01 14:40:00,105.63,105.77,105.6,105.77,81401.0,88.781,88.8987,88.7558,88.8987,81401.0
2018-11-01 14:50:00,105.77,105.81,105.67,105.79,39693.0,88.8987,88.9323,88.8146,88.9155,39693.0
2018-11-01 15:00:00,105.76,105.81,105.69,105.81,143108.0,88.8903,88.9323,88.8314,88.9323,143108.0
2018-11-01 15:10:00,105.79,105.84,105.72,105.78,42317.0,88.9155,88.9575,88.8566,88.9071,42317.0
2018-11-01 15:20:00,105.77,105.86,105.7,105.85,23984.0,88.8987,88.9743,88.8398,88.9659,23984.0
2018-11-01 15:30:00,105.84,105.85,105.72,105.83,105177.0,88.9575,88.9659,88.8566,88.9491,105177.0
2018-11-01 15:40:00,105.83,106.0,105.78,105.93,44659.0,88.9491,89.092,88.9071,89.0331,44659.0
2018-11-01 15:50:00,105.92,105.97,105.81,105.92,93422.0,89.0247,89.0668,88.9323,89.0247,93422.0
2018-11-02 09:30:00,106.68,106.75,106.51,106.72,89685.0,89.6635,89.7223,89.5206,89.6971,89685.0
2018-11-02 09:40:00,106.72,106.75,106.63,106.69,56619.0,89.6971,89.7223,89.6215,89.6719,56619.0
2018-11-02 09:50:00,106.7,106.72,106.48,106.56,22285.0,89.6803,89.6971,89.4954,89.5627,22285.0
2018-11-02 10:00:00,106.54,106.6,106.45,106.47,17637.0,89.5458,89.5963,89.4702,89.487,17637.0
2018-11-02 10:10:00,106.5,106.65,106.49,106.59,22662.0,89.5122,89.6383,89.5038,89.5879,22662.0
2018-11-02 10:20:00,106.59,106.59,106.22,106.22,64588.0,89.5879,89.5879,89.2769,89.2769,64588.0
2018-11-02 10:30:00,106.19,106.26,105.9,105.9,24200.0,89.2517,89.3105,89.0079,89.0079,24200.0
2018-11-02 10:40:00,105.86,105.89,105.7,105.83,29749.0,88.9743,88.9995,88.8398,88.9491,29749.0
2018-11-02 10:50:00,105.84,106.06,105.82,105.98,43311.0,88.9575,89.1424,88.9407,89.0752,43311.0
2018-11-02 11:00:00,105.96,106.03,105.75,105.94,26873.0,89.0584,89.1172,88.8819,89.0415,26873.0
2018-11-02 11:10:00,105.9,106.02,105.64,105.7,41564.0,89.0079,89.1088,88.7894,88.8398,41564.0
2018-11-02 11:20:00,105.66,105.7,105.49,105.66,61419.0,88.8062,88.8398,88.6633,88.8062,61419.0
2018-11-02 11:30:00,105.63,105.73,105.5,105.63,23612.0,88.781,88.865,88.6717,88.781,23612.0
2018-11-02 11:40:00,105.65,105.65,105.35,105.41,36006.0,88.7978,88.7978,88.5457,88.5961,36006.0
2018-11-02 11:50:00,105.44,105.6,105.41,105.6,32526.0,88.6213,88.7558,88.5961,88.7558,32526.0
2018-11-02 12:00:00,105.6,105.65,105.42,105.42,47928.0,88.7558,88.7978,88.6045,88.6045,47928.0
2018-11-02 12:10:00,105.44,105.53,105.4,105.5,50506.0,88.6213,88.6969,88.5877,88.6717,50506.0
2018-11-02 12:20:00,105.51,105.55,105.4,105.53,34749.0,88.6801,88.7138,88.5877,88.6969,34749.0
2018-11-02 12:30:00,105.52,105.56,105.1,105.18,33972.0,88.6885,88.7222,88.3355,88.4028,33972.0
2018-11-02 12:40:00,105.18,105.27,105.11,105.18,34062.0,88.4028,88.4784,88.3439,88.4028,34062.0
2018-11-02 12:50:00,105.2,105.21,104.89,105.02,29123.0,88.4196,88.428,88.159,88.2683,29123.0
2018-11-02 13:00:00,105.01,105.01,104.83,104.99,19487.0,88.2599,88.2599,88.1086,88.2431,19487.0
2018-11-02 13:10:00,105.0,105.24,104.98,105.23,23250.0,88.2515,88.4532,88.2347,88.4448,23250.0
2018-11-02 13:20:00,105.26,105.31,105.16,105.24,95807.0,88.47,88.512,88.386,88.4532,95807.0
2018-11-02 13:30:00,105.23,105.28,105.17,105.19,17140.0,88.4448,88.4868,88.3944,88.4112,17140.0
2018-11-02 13:40:00,105.2,105.44,105.16,105.35,36901.0,88.4196,88.6213,88.386,88.5457,36901.0
2018-11-02 13:50:00,105.36,105.38,105.21,105.26,36133.0,88.5541,88.5709,88.428,88.47,36133.0
2018-11-02 14:00:00,105.28,105.29,105.03,105.04,17909.0,88.4868,88.4952,88.2767,88.2851,17909.0
2018-11-02 14:10:00,105.0,105.09,104.96,105.07,34016.0,88.2515,88.3271,88.2179,88.3103,34016.0
2018-11-02 14:20:00,105.08,105.88,104.98,105.82,60579.0,88.3187,88.9911,88.2347,88.9407,60579.0
2018-11-02 14:30:00,105.79,105.81,105.42,105.43,83326.0,88.9155,88.9323,88.6045,88.6129,83326.0
2018-11-02 14:40:00,105.42,105.59,105.41,105.49,57324.0,88.6045,88.7474,88.5961,88.6633,57324.0
2018-11-02 14:50:00,105.49,105.58,105.47,105.52,104439.0,88.6633,88.739,88.6465,88.6885,104439.0
2018-11-02 15:00:00,105.56,105.58,105.29,105.49,67840.0,88.7222,88.739,88.4952,88.6633,67840.0
2018-11-02 15:10:00,105.47,105.75,105.46,105.58,32214.0,88.6465,88.8819,88.6381,88.739,32214.0
2018-11-02 15:20:00,105.61,105.78,105.58,105.62,72648.0,88.7642,88.9071,88.739,88.7726,72648.0
2018-11-02 15:30:00,105.58,105.68,105.48,105.68,23244.0,88.739,88.823,88.6549,88.823,23244.0
2018-11-02 15:40:00,105.67,105.77,105.62,105.69,40072.0,88.8146,88.8987,88.7726,88.8314,40072.0
2018-11-02 15:50:00,105.7,105.79,105.51,105.66,57701.0,88.8398,88.9155,88.6801,88.8062,57701.0
2018-11-05 09:30:00,105.97,106.51,105.97,106.48,90724.0,89.0668,89.5206,89.0668,89.4954,90724.0
2018-11-05 09:40:00,106.52,106.54,106.44,106.45,14237.0,89.529,89.5458,89.4618,89.4702,14237.0
2018-11-05 09:50:00,106.48,106.56,106.36,106.36,23916.0,89.4954,89.5627,89.3946,89.3946,23916.0
2018-11-05 10:00:00,106.44,106.44,106.32,106.33,17696.0,89.4618,89.4618,89.3609,89.3693,17696.0
2018-11-05 10:10:00,106.29,106.33,106.19,106.32,22780.0,89.3357,89.3693,89.2517,89.3609,22780.0
2018-11-05 10:20:00,106.31,106.46,106.24,106.41,33736.0,89.3525,89.4786,89.2937,89.4366,33736.0
2018-11-05 10:30:00,106.42,106.7,106.42,106.63,29172.0,89.445,89.6803,89.445,89.6215,29172.0
2018-11-05 10:40:00,106.64,106.71,106.55,106.59,23287.0,89.6299,89.6887,89.5542,89.5879,23287.0
2018-11-05 10:50:00,106.6,106.81,106.57,106.8,17768.0,89.5963,89.7728,89.5711,89.7644,17768.0
2018-11-05 11:00:00,106.78,106.81,106.69,106.73,81795.0,89.7476,89.7728,89.6719,89.7055,81795.0
2018-11-05 11:10:00,106.73,106.79,106.72,106.75,23411.0,89.7055,89.756,89.6971,89.7223,23411.0
2018-11-05 11:20:00,106.77,106.77,106.61,106.62,19973.0,89.7392,89.7392,89.6047,89.6131,19973.0
2018-11-05 11:30:00,106.6,106.64,106.55,106.61,14605.0,89.5963,89.6299,89.5542,89.6047,14605.0
2018-11-05 11:40:00,106.61,106.67,106.52,106.62,16309.0,89.6047,89.6551,89.529,89.6131,16309.0
2018-11-05 11:50:00,106.62,106.79,106.62,106.77,32385.0,89.6131,89.756,89.6131,89.7392,32385.0
2018-11-05 12:00:00,106.75,106.8,106.69,106.71,9226.0,89.7223,89.7644,89.6719,89.6887,9226.0
2018-11-05 12:10:00,106.7,106.78,106.67,106.69,11913.0,89.6803,89.7476,89.6551,89.6719,11913.0
2018-11-05 12:20:00,106.71,106.76,106.66,106.73,7955.0,89.6887,89.7307,89.6467,89.7055,7955.0
2018-11-05 12:30:00,106.73,106.75,106.62,106.62,15685.0,89.7055,89.7223,89.6131,89.6131,15685.0
2018-11-05 12:40:00,106.61,106.61,106.54,106.57,11775.0,89.6047,89.6047,89.5458,89.5711,11775.0
2018-11-05 12:50:00,106.56,106.62,106.55,106.61,24599.0,89.5627,89.6131,89.5542,89.6047,24599.0
2018-11-05 13:00:00,106.59,106.64,106.57,106.64,13914.0,89.5879,89.6299,89.5711,89.6299,13914.0
2018-11-05 13:10:00,106.64,106.67,106.57,106.62,19387.0,89.6299,89.6551,89.5711,89.6131,19387.0
2018-11-05 13:20:00,106.61,106.7,106.61,106.67,25620.0,89.6047,89.6803,89.6047,89.6551,25620.0
2018-11-05 13:30:00,106.7,106.81,106.68,106.8,55181.0,89.6803,89.7728,89.6635,89.7644,55181.0
2018-11-05 13:40:00,106.8,106.81,106.75,106.8,46830.0,89.7644,89.7728,89.7223,89.7644,46830.0
2018-11-05 13:50:00,106.79,106.85,106.73,106.82,65849.0,89.756,89.8064,89.7055,89.7812,65849.0
2018-11-05 14:00:00,106.82,106.82,106.73,106.79,35536.0,89.7812,89.7812,89.7055,89.756,35536.0
2018-11-05 14:10:00,106.79,106.94,106.78,106.91,38246.0,89.756,89.882,89.7476,89.8568,38246.0
2018-11-05 14:20:00,106.92,107.02,106.91,107.0,38903.0,89.8652,89.9493,89.8568,89.9325,38903.0
2018-11-05 14:30:00,107.01,107.01,106.94,106.98,340998.0,89.9409,89.9409,89.882,89.9157,340998.0
2018-11-05 14:40:00,107.0,107.13,106.98,107.07,41887.0,89.9325,90.0417,89.9157,89.9913,41887.0
2018-11-05 14:50:00,107.08,107.14,107.05,107.06,24205.0,89.9997,90.0501,89.9745,89.9829,24205.0
2018-11-05 15:00:00,107.09,107.13,107.02,107.03,34049.0,90.0081,90.0417,89.9493,89.9577,34049.0
2018-11-05 15:10:00,107.06,107.12,106.95,106.95,85904.0,89.9829,90.0333,89.8904,89.8904,85904.0
2018-11-05 15:20:00,106.96,106.96,106.72,106.88,112559.0,89.8988,89.8988,89.6971,89.8316,112559.0
2018-11-05 15:30:00,106.89,106.93,106.79,106.92,56967.0,89.84,89.8736,89.756,89.8652,56967.0
2018-11-05 15:40:00,106.93,106.95,106.77,106.85,41453.0,89.8736,89.8904,89.7392,89.8064,41453.0
2018-11-05 15:50:00,106.85,106.94,106.78,106.87,78683.0,89.8064,89.882,89.7476,89.8232,78683.0
2018-11-06 09:30:00,106.85,106.96,106.76,106.9,53770.0,89.8064,89.8988,89.7307,89.8484,53770.0
2018-11-06 09:40:00,106.92,107.11,106.9,107.07,14176.0,89.8652,90.0249,89.8484,89.9913,14176.0
2018-11-06 09:50:00,107.05,107.09,106.99,107.05,52715.0,89.9745,90.0081,89.9241,89.9745,52715.0
2018-11-06 10:00:00,107.0,107.02,106.94,106.95,22725.0,89.9325,89.9493,89.882,89.8904,22725.0
2018-11-06 10:10:00,106.98,107.04,106.92,106.96,28791.0,89.9157,89.9661,89.8652,89.8988,28791.0
2018-11-06 10:20:00,106.97,107.07,106.95,106.95,15878.0,89.9073,89.9913,89.8904,89.8904,15878.0
2018-11-06 10:30:00,106.95,107.02,106.85,106.91,25576.0,89.8904,89.9493,89.8064,89.8568,25576.0
2018-11-06 10:40:00,106.9,107.12,106.9,107.12,11071.0,89.8484,90.0333,89.8484,90.0333,11071.0
2018-11-06 10:50:00,107.12,107.16,107.04,107.16,39082.0,90.0333,90.0669,89.9661,90.0669,39082.0
2018-11-06 11:00:00,107.18,107.19,107.09,107.13,18475.0,90.0838,90.0922,90.0081,90.0417,18475.0
2018-11-06 11:10:00,107.1,107.29,107.07,107.18,22372.0,90.0165,90.1762,89.9913,90.0838,22372.0
2018-11-06 11:20:00,107.16,107.18,107.05,107.13,9042.0,90.0669,90.0838,89.9745,90.0417,9042.0
2018-11-06 11:30:00,107.14,107.14,107.04,107.12,19485.0,90.0501,90.0501,89.9661,90.0333,19485.0
2018-11-06 11:40:00,107.13,107.14,107.07,107.08,23710.0,90.0417,90.0501,89.9913,89.9997,23710.0
2018-11-06 11:50:00,107.1,107.16,107.06,107.1,17228.0,90.0165,90.0669,89.9829,90.0165,17228.0
2018-11-06 12:00:00,107.11,107.23,107.06,107.17,29070.0,90.0249,90.1258,89.9829,90.0754,29070.0
2018-11-06 12:10:00,107.17,107.18,107.09,107.11,19517.0,90.0754,90.0838,90.0081,90.0249,19517.0
2018-11-06 12:20:00,107.13,107.17,107.06,107.16,16098.0,90.0417,90.0754,89.9829,90.0669,16098.0
2018-11-06 12:30:00,107.17,107.29,107.16,107.26,49487.0,90.0754,90.1762,90.0669,90.151,49487.0
2018-11-06 12:40:00,107.28,107.33,107.27,107.28,55005.0,90.1678,90.2098,90.1594,90.1678,55005.0
2018-11-06 12:50:00,107.28,107.29,107.22,107.26,49676.0,90.1678,90.1762,90.1174,90.151,49676.0
2018-11-06 13:00:00,107.26,107.31,107.25,107.3,20475.0,90.151,90.193,90.1426,90.1846,20475.0
2018-11-06 13:10:00,107.3,107.31,107.28,107.3,24145.0,90.1846,90.193,90.1678,90.1846,24145.0
2018-11-06 13:20:00,107.3,107.3,107.24,107.26,15324.0,90.1846,90.1846,90.1342,90.151,15324.0
2018-11-06 13:30:00,107.25,107.27,107.22,107.24,29221.0,90.1426,90.1594,90.1174,90.1342,29221.0
2018-11-06 13:40:00,107.24,107.27,107.21,107.26,43298.0,90.1342,90.1594,90.109,90.151,43298.0
2018-11-06 13:50:00,107.26,107.36,107.26,107.32,42123.0,90.151,90.235,90.151,90.2014,42123.0
2018-11-06 14:00:00,107.33,107.33,107.17,107.27,39899.0,90.2098,90.2098,90.0754,90.1594,39899.0
2018-11-06 14:10:00,107.27,107.29,107.19,107.2,20128.0,90.1594,90.1762,90.0922,90.1006,20128.0
2018-11-06 14:20:00,107.19,107.21,106.94,106.98,56968.0,90.0922,90.109,89.882,89.9157,56968.0
2018-11-06 14:30:00,106.99,107.11,106.94,107.0,68815.0,89.9241,90.0249,89.882,89.9325,68815.0
2018-11-06 14:40:00,107.01,107.1,107.01,107.08,20858.0,89.9409,90.0165,89.9409,89.9997,20858.0
2018-11-06 14:50:00,107.09,107.14,107.02,107.06,29627.0,90.0081,90.0501,89.9493,89.9829,29627.0
2018-11-06 15:00:00,107.05,107.14,106.98,107.11,14318.0,89.9745,90.0501,89.9157,90.0249,14318.0
2018-11-06 15:10:00,107.12,107.18,107.11,107.15,81263.0,90.0333,90.0838,90.0249,90.0585,81263.0
2018-11-06 15:20:00,107.14,107.24,107.09,107.17,22349.0,90.0501,90.1342,90.0081,90.0754,22349.0
2018-11-06 15:30:00,107.16,107.22,107.12,107.15,30371.0,90.0669,90.1174,90.0333,90.0585,30371.0
2018-11-06 15:40:00,107.13,107.22,107.02,107.18,34962.0,90.0417,90.1174,89.9493,90.0838,34962.0
2018-11-06 15:50:00,107.2,107.51,107.18,107.47,81088.0,90.1006,90.3611,90.0838,90.3275,81088.0
2018-11-07 09:30:00,108.35,108.65,108.28,108.62,132536.0,91.0671,91.3193,91.0083,91.2941,132536.0
2018-11-07 09:40:00,108.61,108.62,108.36,108.4,43556.0,91.2857,91.2941,91.0755,91.1092,43556.0
2018-11-07 09:50:00,108.41,108.44,108.13,108.13,23046.0,91.1176,91.1428,90.8822,90.8822,23046.0
2018-11-07 10:00:00,108.11,108.15,107.9,107.96,13004.0,90.8654,90.899,90.6889,90.7393,13004.0
2018-11-07 10:10:00,107.98,108.17,107.96,108.06,25340.0,90.7561,90.9158,90.7393,90.8234,25340.0
2018-11-07 10:20:00,108.05,108.25,107.99,108.23,51501.0,90.815,90.9831,90.7646,90.9663,51501.0
2018-11-07 10:30:00,108.25,108.45,108.22,108.44,34868.0,90.9831,91.1512,90.9579,91.1428,34868.0
2018-11-07 10:40:00,108.47,108.55,108.43,108.43,41884.0,91.168,91.2352,91.1344,91.1344,41884.0
2018-11-07 10:50:00,108.4,108.49,108.4,108.42,14371.0,91.1092,91.1848,91.1092,91.126,14371.0
2018-11-07 11:00:00,108.43,108.56,108.37,108.53,18625.0,91.1344,91.2436,91.0839,91.2184,18625.0
2018-11-07 11:10:00,108.49,108.55,108.43,108.48,41837.0,91.1848,91.2352,91.1344,91.1764,41837.0
2018-11-07 11:20:00,108.47,108.48,108.34,108.37,26494.0,91.168,91.1764,91.0587,91.0839,26494.0
2018-11-07 11:30:00,108.39,108.5,108.39,108.5,13288.0,91.1007,91.1932,91.1007,91.1932,13288.0
2018-11-07 11:40:00,108.5,108.52,108.41,108.52,21675.0,91.1932,91.21,91.1176,91.21,21675.0
2018-11-07 11:50:00,108.54,108.7,108.51,108.69,15757.0,91.2268,91.3613,91.2016,91.3529,15757.0
2018-11-07 12:00:00,108.7,108.76,108.68,108.72,10109.0,91.3613,91.4117,91.3445,91.3781,10109.0
2018-11-07 12:10:00,108.72,108.76,108.72,108.73,5630.0,91.3781,91.4117,91.3781,91.3865,5630.0
2018-11-07 12:20:00,108.74,108.76,108.69,108.69,42878.0,91.3949,91.4117,91.3529,91.3529,42878.0
2018-11-07 12:30:00,108.69,108.72,108.66,108.67,13905.0,91.3529,91.3781,91.3277,91.3361,13905.0
2018-11-07 12:40:00,108.68,108.73,108.64,108.7,23792.0,91.3445,91.3865,91.3109,91.3613,23792.0
2018-11-07 12:50:00,108.71,108.82,108.71,108.8,11894.0,91.3697,91.4622,91.3697,91.4454,11894.0
2018-11-07 13:00:00,108.81,108.87,108.79,108.84,16698.0,91.4538,91.5042,91.4369,91.479,16698.0
2018-11-07 13:10:00,108.84,108.87,108.8,108.85,29410.0,91.479,91.5042,91.4454,91.4874,29410.0
2018-11-07 13:20:00,108.85,108.88,108.82,108.86,36235.0,91.4874,91.5126,91.4622,91.4958,36235.0
2018-11-07 13:30:00,108.88,108.88,108.77,108.77,40853.0,91.5126,91.5126,91.4201,91.4201,40853.0
2018-11-07 13:40:00,108.77,108.8,108.69,108.7,11439.0,91.4201,91.4454,91.3529,91.3613,11439.0
2018-11-07 13:50:00,108.69,108.74,108.65,108.72,36804.0,91.3529,91.3949,91.3193,91.3781,36804.0
2018-11-07 14:00:00,108.71,108.92,108.71,108.89,30511.0,91.3697,91.5462,91.3697,91.521,30511.0
2018-11-07 14:10:00,108.9,109.01,108.9,108.96,23758.0,91.5294,91.6219,91.5294,91.5798,23758.0
2018-11-07 14:20:00,109.0,109.05,108.98,109.02,26097.0,91.6134,91.6555,91.5966,91.6303,26097.0
2018-11-07 14:30:00,109.01,109.15,109.0,109.11,17063.0,91.6219,91.7395,91.6134,91.7059,17063.0
2018-11-07 14:40:00,109.12,109.15,108.96,108.99,48268.0,91.7143,91.7395,91.5798,91.605,48268.0
2018-11-07 14:50:00,109.01,109.07,108.97,109.07,58655.0,91.6219,91.6723,91.5882,91.6723,58655.0
2018-11-07 15:00:00,109.07,109.12,109.04,109.08,36054.0,91.6723,91.7143,91.6471,91.6807,36054.0
2018-11-07 15:10:00,109.07,109.22,109.05,109.16,45884.0,91.6723,91.7984,91.6555,91.7479,45884.0
2018-11-07 15:20:00,109.16,109.26,109.15,109.25,47509.0,91.7479,91.832,91.7395,91.8236,47509.0
2018-11-07 15:30:00,109.25,109.32,109.21,109.25,78663.0,91.8236,91.8824,91.79,91.8236,78663.0
2018-11-07 15:40:00,109.24,109.25,109.11,109.15,61806.0,91.8152,91.8236,91.7059,91.7395,61806.0
2018-11-07 15:50:00,109.15,109.36,109.15,109.3,61958.0,91.7395,91.916,91.7395,91.8656,61958.0
2018-11-08 09:30:00,108.97,109.38,108.97,109.36,39486.0,91.5882,91.9328,91.5882,91.916,39486.0
2018-11-08 09:40:00,109.43,109.44,109.36,109.39,43917.0,91.9749,91.9833,91.916,91.9412,43917.0
2018-11-08 09:50:00,109.39,109.45,109.3,109.36,38993.0,91.9412,91.9917,91.8656,91.916,38993.0
2018-11-08 10:00:00,109.37,109.37,109.21,109.22,19934.0,91.9244,91.9244,91.79,91.7984,19934.0
2018-11-08 10:10:00,109.25,109.31,109.12,109.21,14532.0,91.8236,91.874,91.7143,91.79,14532.0
2018-11-08 10:20:00,109.19,109.21,109.1,109.15,11208.0,91.7731,91.79,91.6975,91.7395,11208.0
2018-11-08 10:30:00,109.13,109.23,109.12,109.23,24146.0,91.7227,91.8068,91.7143,91.8068,24146.0
2018-11-08 10:40:00,109.2,109.27,109.14,109.2,18454.0,91.7815,91.8404,91.7311,91.7815,18454.0
2018-11-08 10:50:00,109.25,109.33,109.25,109.33,12930.0,91.8236,91.8908,91.8236,91.8908,12930.0
2018-11-08 11:00:00,109.31,109.4,109.27,109.4,53113.0,91.874,91.9496,91.8404,91.9496,53113.0
2018-11-08 11:10:00,109.35,109.39,109.32,109.38,23755.0,91.9076,91.9412,91.8824,91.9328,23755.0
2018-11-08 11:20:00,109.38,109.39,109.27,109.3,9732.0,91.9328,91.9412,91.8404,91.8656,9732.0
2018-11-08 11:30:00,109.32,109.45,109.31,109.41,12400.0,91.8824,91.9917,91.874,91.958,12400.0
2018-11-08 11:40:00,109.41,109.48,109.41,109.46,8398.0,91.958,92.0169,91.958,92.0001,8398.0
2018-11-08 11:50:00,109.46,109.47,109.39,109.4,15843.0,92.0001,92.0085,91.9412,91.9496,15843.0
2018-11-08 12:00:00,109.44,109.5,109.4,109.48,13602.0,91.9833,92.0337,91.9496,92.0169,13602.0
2018-11-08 12:10:00,109.5,109.55,109.47,109.54,3365.0,92.0337,92.0757,92.0085,92.0673,3365.0
2018-11-08 12:20:00,109.54,109.55,109.44,109.45,10775.0,92.0673,92.0757,91.9833,91.9917,10775.0
2018-11-08 12:30:00,109.42,109.48,109.41,109.46,6721.0,91.9665,92.0169,91.958,92.0001,6721.0
2018-11-08 12:40:00,109.48,109.5,109.41,109.45,10334.0,92.0169,92.0337,91.958,91.9917,10334.0
2018-11-08 12:50:00,109.43,109.43,109.35,109.35,7237.0,91.9749,91.9749,91.9076,91.9076,7237.0
2018-11-08 13:00:00,109.35,109.38,109.32,109.34,10383.0,91.9076,91.9328,91.8824,91.8992,10383.0
2018-11-08 13:10:00,109.34,109.35,109.29,109.29,22614.0,91.8992,91.9076,91.8572,91.8572,22614.0
2018-11-08 13:20:00,109.28,109.28,109.2,109.2,23895.0,91.8488,91.8488,91.7815,91.7815,23895.0
2018-11-08 13:30:00,109.2,109.23,109.18,109.2,32913.0,91.7815,91.8068,91.7647,91.7815,32913.0
2018-11-08 13:40:00,109.2,109.2,109.14,109.15,3880.0,91.7815,91.7815,91.7311,91.7395,3880.0
2018-11-08 13:50:00,109.16,109.24,109.15,109.22,12614.0,91.7479,91.8152,91.7395,91.7984,12614.0
2018-11-08 14:00:00,109.21,109.34,109.0,109.31,27142.0,91.79,91.8992,91.6134,91.874,27142.0
2018-11-08 14:10:00,109.3,109.31,109.15,109.16,48917.0,91.8656,91.874,91.7395,91.7479,48917.0
2018-11-08 14:20:00,109.18,109.21,108.99,108.99,22203.0,91.7647,91.79,91.605,91.605,22203.0
2018-11-08 14:30:00,108.97,108.99,108.86,108.86,8092.0,91.5882,91.605,91.4958,91.4958,8092.0
2018-11-08 14:40:00,108.84,108.99,108.75,108.95,43073.0,91.479,91.605,91.4033,91.5714,43073.0
2018-11-08 14:50:00,108.96,109.02,108.89,108.98,13825.0,91.5798,91.6303,91.521,91.5966,13825.0
2018-11-08 15:00:00,108.97,109.04,108.85,109.0,25394.0,91.5882,91.6471,91.4874,91.6134,25394.0
2018-11-08 15:10:00,109.0,109.14,108.95,109.09,29694.0,91.6134,91.7311,91.5714,91.6891,29694.0
2018-11-08 15:20:00,109.08,109.11,108.95,108.95,51199.0,91.6807,91.7059,91.5714,91.5714,51199.0
2018-11-08 15:30:00,108.95,109.0,108.84,108.88,45908.0,91.5714,91.6134,91.479,91.5126,45908.0
2018-11-08 15:40:00,108.9,109.09,108.9,109.06,17820.0,91.5294,91.6891,91.5294,91.6639,17820.0
2018-11-08 15:50:00,109.05,109.21,109.01,109.21,121177.0,91.6555,91.79,91.6219,91.79,121177.0
2018-11-09 09:30:00,108.82,108.92,108.79,108.79,44752.0,91.4622,91.5462,91.4369,91.4369,44752.0
2018-11-09 09:40:00,108.79,108.79,108.6,108.65,31319.0,91.4369,91.4369,91.2773,91.3193,31319.0
2018-11-09 09:50:00,108.63,108.63,108.48,108.5,6976.0,91.3025,91.3025,91.1764,91.1932,6976.0
2018-11-09 10:00:00,108.59,108.62,108.41,108.41,133010.0,91.2688,91.2941,91.1176,91.1176,133010.0
2018-11-09 10:10:00,108.4,108.45,108.32,108.32,32143.0,91.1092,91.1512,91.0419,91.0419,32143.0
2018-11-09 10:20:00,108.33,108.55,108.32,108.55,38776.0,91.0503,91.2352,91.0419,91.2352,38776.0
2018-11-09 10:30:00,108.55,108.6,108.49,108.58,32077.0,91.2352,91.2773,91.1848,91.2604,32077.0
2018-11-09 10:40:00,108.57,108.59,108.45,108.45,62158.0,91.252,91.2688,91.1512,91.1512,62158.0
2018-11-09 10:50:00,108.42,108.42,108.29,108.38,47870.0,91.126,91.126,91.0167,91.0923,47870.0
2018-11-09 11:00:00,108.4,108.51,108.24,108.32,30913.0,91.1092,91.2016,90.9747,91.0419,30913.0
2018-11-09 11:10:00,108.31,108.48,108.31,108.38,18163.0,91.0335,91.1764,91.0335,91.0923,18163.0
2018-11-09 11:20:00,108.43,108.51,108.42,108.48,4331.0,91.1344,91.2016,91.126,91.1764,4331.0
2018-11-09 11:30:00,108.47,108.55,108.41,108.5,18106.0,91.168,91.2352,91.1176,91.1932,18106.0
2018-11-09 11:40:00,108.5,108.5,108.26,108.28,11912.0,91.1932,91.1932,90.9915,91.0083,11912.0
2018-11-09 11:50:00,108.23,108.26,108.09,108.12,20052.0,90.9663,90.9915,90.8486,90.8738,20052.0
2018-11-09 12:00:00,108.13,108.24,108.11,108.24,21530.0,90.8822,90.9747,90.8654,90.9747,21530.0
2018-11-09 12:10:00,108.26,108.27,108.05,108.07,19178.0,90.9915,90.9999,90.815,90.8318,19178.0
2018-11-09 12:20:00,108.09,108.26,108.05,108.17,12197.0,90.8486,90.9915,90.815,90.9158,12197.0
2018-11-09 12:30:00,108.18,108.35,108.15,108.33,16933.0,90.9242,91.0671,90.899,91.0503,16933.0
2018-11-09 12:40:00,108.35,108.37,108.29,108.36,9967.0,91.0671,91.0839,91.0167,91.0755,9967.0
2018-11-09 12:50:00,108.34,108.35,108.23,108.23,18140.0,91.0587,91.0671,90.9663,90.9663,18140.0
2018-11-09 13:00:00,108.23,108.25,108.17,108.25,8077.0,90.9663,90.9831,90.9158,90.9831,8077.0
2018-11-09 13:10:00,108.28,108.28,108.14,108.16,8051.0,91.0083,91.0083,90.8906,90.9074,8051.0
2018-11-09 13:20:00,108.14,108.23,108.11,108.23,20080.0,90.8906,90.9663,90.8654,90.9663,20080.0
2018-11-09 13:30:00,108.2,108.2,108.08,108.13,12817.0,90.9411,90.9411,90.8402,90.8822,12817.0
2018-11-09 13:40:00,108.13,108.18,108.02,108.04,54183.0,90.8822,90.9242,90.7898,90.8066,54183.0
2018-11-09 13:50:00,108.04,108.18,108.04,108.09,122465.0,90.8066,90.9242,90.8066,90.8486,122465.0
2018-11-09 14:00:00,108.1,108.22,108.07,108.08,16190.0,90.857,90.9579,90.8318,90.8402,16190.0
2018-11-09 14:10:00,108.04,108.05,107.92,107.92,33489.0,90.8066,90.815,90.7057,90.7057,33489.0
2018-11-09 14:20:00,107.93,108.0,107.88,107.95,41742.0,90.7141,90.773,90.6721,90.7309,41742.0
2018-11-09 14:30:00,107.93,108.24,107.93,108.23,62890.0,90.7141,90.9747,90.7141,90.9663,62890.0
2018-11-09 14:40:00,108.28,108.32,108.16,108.17,12905.0,91.0083,91.0419,90.9074,90.9158,12905.0
2018-11-09 14:50:00,108.22,108.5,108.22,108.35,18374.0,90.9579,91.1932,90.9579,91.0671,18374.0
2018-11-09 15:00:00,108.36,108.4,108.3,108.4,24579.0,91.0755,91.1092,91.0251,91.1092,24579.0
2018-11-09 15:10:00,108.38,108.56,108.32,108.44,19094.0,91.0923,91.2436,91.0419,91.1428,19094.0
2018-11-09 15:20:00,108.48,108.67,108.42,108.57,21057.0,91.1764,91.3361,91.126,91.252,21057.0
2018-11-09 15:30:00,108.58,108.66,108.52,108.56,28316.0,91.2604,91.3277,91.21,91.2436,28316.0
2018-11-09 15:40:00,108.62,108.8,108.48,108.49,34535.0,91.2941,91.4454,91.1764,91.1848,34535.0
2018-11-09 15:50:00,108.51,108.63,108.4,108.4,55301.0,91.2016,91.3025,91.1092,91.1092,55301.0
2018-11-12 09:30:00,108.35,108.48,108.12,108.12,68287.0,91.0671,91.1764,90.8738,90.8738,68287.0
2018-11-12 09:40:00,108.17,108.19,108.03,108.03,12673.0,90.9158,90.9327,90.7982,90.7982,12673.0
2018-11-12 09:50:00,108.0,108.0,107.93,107.95,12314.0,90.773,90.773,90.7141,90.7309,12314.0
2018-11-12 10:00:00,107.93,107.96,107.82,107.94,21285.0,90.7141,90.7393,90.6217,90.7225,21285.0
2018-11-12 10:10:00,107.94,108.0,107.85,107.93,9054.0,90.7225,90.773,90.6469,90.7141,9054.0
2018-11-12 10:20:00,107.91,108.1,107.91,108.07,8450.0,90.6973,90.857,90.6973,90.8318,8450.0
2018-11-12 10:30:00,108.11,108.11,107.93,107.97,16743.0,90.8654,90.8654,90.7141,90.7477,16743.0
2018-11-12 10:40:00,107.95,107.99,107.86,107.89,7551.0,90.7309,90.7646,90.6553,90.6805,7551.0
2018-11-12 10:50:00,107.86,107.86,107.73,107.77,25610.0,90.6553,90.6553,90.546,90.5796,25610.0
2018-11-12 11:00:00,107.74,107.83,107.67,107.79,43412.0,90.5544,90.6301,90.4956,90.5965,43412.0
2018-11-12 11:10:00,107.79,107.79,107.48,107.48,23924.0,90.5965,90.5965,90.3359,90.3359,23924.0
2018-11-12 11:20:00,107.49,107.56,107.44,107.46,12662.0,90.3443,90.4031,90.3023,90.3191,12662.0
2018-11-12 11:30:00,107.37,107.43,107.26,107.3,13312.0,90.2434,90.2939,90.151,90.1846,13312.0
2018-11-12 11:40:00,107.35,107.46,107.35,107.42,9733.0,90.2266,90.3191,90.2266,90.2855,9733.0
2018-11-12 11:50:00,107.4,107.53,107.25,107.47,9386.0,90.2687,90.3779,90.1426,90.3275,9386.0
2018-11-12 12:00:00,107.51,107.65,107.45,107.63,15604.0,90.3611,90.4788,90.3107,90.462,15604.0
2018-11-12 12:10:00,107.62,107.65,107.53,107.59,27346.0,90.4536,90.4788,90.3779,90.4284,27346.0
2018-11-12 12:20:00,107.57,107.6,107.5,107.54,15158.0,90.4115,90.4368,90.3527,90.3863,15158.0
2018-11-12 12:30:00,107.53,107.57,107.41,107.55,10333.0,90.3779,90.4115,90.2771,90.3947,10333.0
2018-11-12 12:40:00,107.55,107.62,107.53,107.54,14504.0,90.3947,90.4536,90.3779,90.3863,14504.0
2018-11-12 12:50:00,107.56,107.59,107.4,107.4,17653.0,90.4031,90.4284,90.2687,90.2687,17653.0
2018-11-12 13:00:00,107.39,107.42,107.3,107.33,35560.0,90.2603,90.2855,90.1846,90.2098,35560.0
2018-11-12 13:10:00,107.32,107.36,107.25,107.27,73776.0,90.2014,90.235,90.1426,90.1594,73776.0
2018-11-12 13:20:00,107.28,107.46,107.24,107.4,59816.0,90.1678,90.3191,90.1342,90.2687,59816.0
2018-11-12 13:30:00,107.4,107.48,107.36,107.37,14358.0,90.2687,90.3359,90.235,90.2434,14358.0
2018-11-12 13:40:00,107.38,107.39,107.16,107.33,13708.0,90.2519,90.2603,90.0669,90.2098,13708.0
2018-11-12 13:50:00,107.44,107.61,107.44,107.5,10594.0,90.3023,90.4452,90.3023,90.3527,10594.0
2018-11-12 14:00:00,107.46,107.66,107.45,107.56,27422.0,90.3191,90.4872,90.3107,90.4031,27422.0
2018-11-12 14:10:00,107.58,107.81,107.57,107.77,17596.0,90.42,90.6133,90.4115,90.5796,17596.0
2018-11-12 14:20:00,107.79,107.79,107.54,107.54,30923.0,90.5965,90.5965,90.3863,90.3863,30923.0
2018-11-12 14:30:00,107.56,107.63,107.39,107.45,34421.0,90.4031,90.462,90.2603,90.3107,34421.0
2018-11-12 14:40:00,107.47,107.78,107.44,107.73,20479.0,90.3275,90.588,90.3023,90.546,20479.0
2018-11-12 14:50:00,107.72,107.73,107.38,107.4,43511.0,90.5376,90.546,90.2519,90.2687,43511.0
2018-11-12 15:00:00,107.37,107.48,107.23,107.27,22616.0,90.2434,90.3359,90.1258,90.1594,22616.0
2018-11-12 15:10:00,107.28,107.41,107.14,107.4,43092.0,90.1678,90.2771,90.0501,90.2687,43092.0
2018-11-12 15:20:00,107.41,107.56,107.35,107.43,335458.0,90.2771,90.4031,90.2266,90.2939,335458.0
2018-11-12 15:30:00,107.43,107.43,107.15,107.21,53971.0,90.2939,90.2939,90.0585,90.109,53971.0
2018-11-12 15:40:00,107.18,107.3,107.08,107.11,53620.0,90.0838,90.1846,89.9997,90.0249,53620.0
2018-11-12 15:50:00,107.11,107.11,106.73,106.93,93543.0,90.0249,90.0249,89.7055,89.8736,93543.0
2018-11-13 09:30:00,107.17,107.47,107.17,107.33,40490.0,90.0754,90.3275,90.0754,90.2098,40490.0
2018-11-13 09:40:00,107.38,107.56,107.28,107.47,30256.0,90.2519,90.4031,90.1678,90.3275,30256.0
2018-11-13 09:50:00,107.44,107.49,107.31,107.46,30927.0,90.3023,90.3443,90.193,90.3191,30927.0
2018-11-13 10:00:00,107.45,107.55,107.28,107.53,24825.0,90.3107,90.3947,90.1678,90.3779,24825.0
2018-11-13 10:10:00,107.52,107.54,107.4,107.51,26043.0,90.3695,90.3863,90.2687,90.3611,26043.0
2018-11-13 10:20:00,107.47,107.47,106.91,106.91,37939.0,90.3275,90.3275,89.8568,89.8568,37939.0
2018-11-13 10:30:00,106.87,107.15,106.8,107.03,13569.0,89.8232,90.0585,89.7644,89.9577,13569.0
2018-11-13 10:40:00,107.0,107.26,106.92,107.26,11158.0,89.9325,90.151,89.8652,90.151,11158.0
2018-11-13 10:50:00,107.22,107.29,107.07,107.24,10338.0,90.1174,90.1762,89.9913,90.1342,10338.0
2018-11-13 11:00:00,107.24,107.65,107.24,107.5,30007.0,90.1342,90.4788,90.1342,90.3527,30007.0
2018-11-13 11:10:00,107.46,107.89,107.46,107.89,22685.0,90.3191,90.6805,90.3191,90.6805,22685.0
2018-11-13 11:20:00,107.9,107.91,107.69,107.69,16963.0,90.6889,90.6973,90.5124,90.5124,16963.0
2018-11-13 11:30:00,107.66,107.72,107.52,107.56,11977.0,90.4872,90.5376,90.3695,90.4031,11977.0
2018-11-13 11:40:00,107.55,107.65,107.53,107.61,11545.0,90.3947,90.4788,90.3779,90.4452,11545.0
2018-11-13 11:50:00,107.72,107.76,107.6,107.64,11507.0,90.5376,90.5712,90.4368,90.4704,11507.0
2018-11-13 12:00:00,107.74,107.83,107.55,107.56,13342.0,90.5544,90.6301,90.3947,90.4031,13342.0
2018-11-13 12:10:00,107.54,107.67,107.52,107.61,16644.0,90.3863,90.4956,90.3695,90.4452,16644.0
2018-11-13 12:20:00,107.62,107.74,107.58,107.65,6580.0,90.4536,90.5544,90.42,90.4788,6580.0
2018-11-13 12:30:00,107.62,107.67,107.48,107.49,12991.0,90.4536,90.4956,90.3359,90.3443,12991.0
2018-11-13 12:40:00,107.53,107.53,107.27,107.32,17950.0,90.3779,90.3779,90.1594,90.2014,17950.0
2018-11-13 12:50:00,107.32,107.34,107.23,107.29,30843.0,90.2014,90.2182,90.1258,90.1762,30843.0
2018-11-13 13:00:00,107.31,107.4,107.25,107.26,9266.0,90.193,90.2687,90.1426,90.151,9266.0
2018-11-13 13:10:00,107.28,107.29,107.06,107.13,26498.0,90.1678,90.1762,89.9829,90.0417,26498.0
2018-11-13 13:20:00,107.15,107.25,107.04,107.15,8869.0,90.0585,90.1426,89.9661,90.0585,8869.0
2018-11-13 13:30:00,107.13,107.41,107.12,107.41,62831.0,90.0417,90.2771,90.0333,90.2771,62831.0
2018-11-13 13:40:00,107.43,107.44,107.2,107.22,92884.0,90.2939,90.3023,90.1006,90.1174,92884.0
2018-11-13 13:50:00,107.21,107.33,107.19,107.21,25877.0,90.109,90.2098,90.0922,90.109,25877.0
2018-11-13 14:00:00,107.21,107.28,107.06,107.08,44429.0,90.109,90.1678,89.9829,89.9997,44429.0
2018-11-13 14:10:00,107.11,107.14,106.79,106.83,83942.0,90.0249,90.0501,89.756,89.7896,83942.0
2018-11-13 14:20:00,106.85,106.88,106.65,106.88,33883.0,89.8064,89.8316,89.6383,89.8316,33883.0
2018-11-13 14:30:00,106.88,107.08,106.84,107.01,28134.0,89.8316,89.9997,89.798,89.9409,28134.0
2018-11-13 14:40:00,107.01,107.01,106.66,106.87,45481.0,89.9409,89.9409,89.6467,89.8232,45481.0
2018-11-13 14:50:00,106.84,107.03,106.8,106.88,48370.0,89.798,89.9577,89.7644,89.8316,48370.0
2018-11-13 15:00:00,106.84,107.14,106.81,106.88,32972.0,89.798,90.0501,89.7728,89.8316,32972.0
2018-11-13 15:10:00,106.86,106.93,106.64,106.66,73948.0,89.8148,89.8736,89.6299,89.6467,73948.0
2018-11-13 15:20:00,106.74,106.93,106.6,106.8,35700.0,89.7139,89.8736,89.5963,89.7644,35700.0
2018-11-13 15:30:00,106.78,106.97,106.55,106.85,59077.0,89.7476,89.9073,89.5542,89.8064,59077.0
2018-11-13 15:40:00,106.88,107.04,106.8,107.03,138235.0,89.8316,89.9661,89.7644,89.9577,138235.0
2018-11-13 15:50:00,107.04,107.09,106.84,106.84,34049.0,89.9661,90.0081,89.798,89.798,34049.0
2018-11-14 09:30:00,107.56,107.66,107.35,107.37,112199.0,90.4031,90.4872,90.2266,90.2434,112199.0
2018-11-14 09:40:00,107.36,107.53,107.35,107.41,18777.0,90.235,90.3779,90.2266,90.2771,18777.0
2018-11-14 09:50:00,107.42,107.5,107.32,107.5,16051.0,90.2855,90.3527,90.2014,90.3527,16051.0
2018-11-14 10:00:00,107.48,107.52,107.35,107.36,19849.0,90.3359,90.3695,90.2266,90.235,19849.0
2018-11-14 10:10:00,107.36,107.36,107.16,107.16,13274.0,90.235,90.235,90.0669,90.0669,13274.0
2018-11-14 10:20:00,107.2,107.26,107.05,107.11,16184.0,90.1006,90.151,89.9745,90.0249,16184.0
2018-11-14 10:30:00,107.12,107.18,107.07,107.18,14963.0,90.0333,90.0838,89.9913,90.0838,14963.0
2018-11-14 10:40:00,107.14,107.23,107.05,107.05,17459.0,90.0501,90.1258,89.9745,89.9745,17459.0
2018-11-14 10:50:00,107.05,107.07,106.83,106.91,27681.0,89.9745,89.9913,89.7896,89.8568,27681.0
2018-11-14 11:00:00,106.85,106.86,106.6,106.65,21990.0,89.8064,89.8148,89.5963,89.6383,21990.0
2018-11-14 11:10:00,106.59,106.66,106.48,106.5,23768.0,89.5879,89.6467,89.4954,89.5122,23768.0
2018-11-14 11:20:00,106.49,106.57,106.37,106.44,11788.0,89.5038,89.5711,89.403,89.4618,11788.0
2018-11-14 11:30:00,106.45,106.51,106.18,106.19,23515.0,89.4702,89.5206,89.2433,89.2517,23515.0
2018-11-14 11:40:00,106.19,106.25,106.11,106.19,36502.0,89.2517,89.3021,89.1844,89.2517,36502.0
2018-11-14 11:50:00,106.18,106.48,106.18,106.43,37323.0,89.2433,89.4954,89.2433,89.4534,37323.0
2018-11-14 12:00:00,106.47,106.55,106.34,106.34,30259.0,89.487,89.5542,89.3777,89.3777,30259.0
2018-11-14 12:10:00,106.33,106.35,106.17,106.34,14743.0,89.3693,89.3861,89.2349,89.3777,14743.0
2018-11-14 12:20:00,106.41,106.62,106.41,106.57,15315.0,89.4366,89.6131,89.4366,89.5711,15315.0
2018-11-14 12:30:00,106.53,106.54,106.13,106.22,42957.0,89.5374,89.5458,89.2012,89.2769,42957.0
2018-11-14 12:40:00,106.24,106.3,106.11,106.23,8714.0,89.2937,89.3441,89.1844,89.2853,8714.0
2018-11-14 12:50:00,106.23,106.39,106.0,106.05,307023.0,89.2853,89.4198,89.092,89.134,307023.0
2018-11-14 13:00:00,106.01,106.18,105.99,106.02,27694.0,89.1004,89.2433,89.0836,89.1088,27694.0
2018-11-14 13:10:00,106.06,106.15,105.77,106.12,35049.0,89.1424,89.2181,88.8987,89.1928,35049.0
2018-11-14 13:20:00,106.09,106.15,105.9,106.0,15877.0,89.1676,89.2181,89.0079,89.092,15877.0
2018-11-14 13:30:00,105.98,106.06,105.85,105.87,26269.0,89.0752,89.1424,88.9659,88.9827,26269.0
2018-11-14 13:40:00,105.85,105.86,105.55,105.55,41167.0,88.9659,88.9743,88.7138,88.7138,41167.0
2018-11-14 13:50:00,105.54,105.73,105.5,105.72,30773.0,88.7054,88.865,88.6717,88.8566,30773.0
2018-11-14 14:00:00,105.68,105.68,105.31,105.48,21500.0,88.823,88.823,88.512,88.6549,21500.0
2018-11-14 14:10:00,105.47,106.04,105.46,105.97,146985.0,88.6465,89.1256,88.6381,89.0668,146985.0
2018-11-14 14:20:00,105.9,106.13,105.83,105.88,61059.0,89.0079,89.2012,88.9491,88.9911,61059.0
2018-11-14 14:30:00,105.81,106.09,105.76,105.95,29326.0,88.9323,89.1676,88.8903,89.05,29326.0
2018-11-14 14:40:00,105.97,106.05,105.8,105.99,59364.0,89.0668,89.134,88.9239,89.0836,59364.0
2018-11-14 14:50:00,105.98,106.48,105.95,106.43,26870.0,89.0752,89.4954,89.05,89.4534,26870.0
2018-11-14 15:00:00,106.44,106.7,106.37,106.59,48589.0,89.4618,89.6803,89.403,89.5879,48589.0
2018-11-14 15:10:00,106.59,106.67,106.51,106.63,30347.0,89.5879,89.6551,89.5206,89.6215,30347.0
2018-11-14 15:20:00,106.61,106.61,106.41,106.5,33401.0,89.6047,89.6047,89.4366,89.5122,33401.0
2018-11-14 15:30:00,106.48,106.52,106.29,106.38,62631.0,89.4954,89.529,89.3357,89.4114,62631.0
2018-11-14 15:40:00,106.36,106.4,106.21,106.21,69113.0,89.3946,89.4282,89.2685,89.2685,69113.0
2018-11-14 15:50:00,106.23,106.24,105.79,106.0,55023.0,89.2853,89.2937,88.9155,89.092,55023.0
2018-11-15 09:30:00,105.53,105.53,104.98,105.46,108373.0,88.6969,88.6969,88.2347,88.6381,108373.0
2018-11-15 09:40:00,105.44,105.76,105.31,105.76,25549.0,88.6213,88.8903,88.512,88.8903,25549.0
2018-11-15 09:50:00,105.7,105.7,105.45,105.51,23575.0,88.8398,88.8398,88.6297,88.6801,23575.0
2018-11-15 10:00:00,105.37,105.67,105.34,105.38,42989.0,88.5625,88.8146,88.5373,88.5709,42989.0
2018-11-15 10:10:00,105.34,105.55,105.34,105.55,18899.0,88.5373,88.7138,88.5373,88.7138,18899.0
2018-11-15 10:20:00,105.5,105.59,105.33,105.38,13259.0,88.6717,88.7474,88.5288,88.5709,13259.0
2018-11-15 10:30:00,105.35,105.35,104.93,105.0,50689.0,88.5457,88.5457,88.1927,88.2515,50689.0
2018-11-15 10:40:00,105.04,105.32,105.04,105.29,30251.0,88.2851,88.5204,88.2851,88.4952,30251.0
2018-11-15 10:50:00,105.29,105.48,105.27,105.43,30603.0,88.4952,88.6549,88.4784,88.6129,30603.0
2018-11-15 11:00:00,105.75,105.75,105.73,105.73,289.0,88.8819,88.8819,88.865,88.865,289.0
2018-11-15 11:10:00,105.74,105.83,105.65,105.7,14639.0,88.8734,88.9491,88.7978,88.8398,14639.0
2018-11-15 11:20:00,105.73,106.0,105.73,105.87,61281.0,88.865,89.092,88.865,88.9827,61281.0
2018-11-15 11:30:00,105.87,106.14,105.86,106.06,19177.0,88.9827,89.2096,88.9743,89.1424,19177.0
2018-11-15 11:40:00,106.03,106.24,105.95,106.03,53968.0,89.1172,89.2937,89.05,89.1172,53968.0
2018-11-15 11:50:00,106.03,106.2,105.98,106.1,24401.0,89.1172,89.2601,89.0752,89.176,24401.0
2018-11-15 12:00:00,106.18,106.29,105.97,105.97,23959.0,89.2433,89.3357,89.0668,89.0668,23959.0
2018-11-15 12:10:00,106.02,106.11,105.92,106.05,16345.0,89.1088,89.1844,89.0247,89.134,16345.0
2018-11-15 12:20:00,106.04,106.18,105.99,106.15,11328.0,89.1256,89.2433,89.0836,89.2181,11328.0
2018-11-15 12:30:00,106.08,106.24,106.06,106.23,7365.0,89.1592,89.2937,89.1424,89.2853,7365.0
2018-11-15 12:40:00,106.22,106.22,105.98,106.04,91819.0,89.2769,89.2769,89.0752,89.1256,91819.0
2018-11-15 12:50:00,106.06,106.1,105.76,105.83,48971.0,89.1424,89.176,88.8903,88.9491,48971.0
2018-11-15 13:00:00,105.83,105.89,105.59,105.61,38403.0,88.9491,88.9995,88.7474,88.7642,38403.0
2018-11-15 13:10:00,105.6,106.16,105.6,106.04,77994.0,88.7558,89.2265,88.7558,89.1256,77994.0
2018-11-15 13:20:00,106.07,106.6,106.06,106.53,84031.0,89.1508,89.5963,89.1424,89.5374,84031.0
2018-11-15 13:30:00,106.6,106.74,106.55,106.6,86423.0,89.5963,89.7139,89.5542,89.5963,86423.0
2018-11-15 13:40:00,106.6,106.8,106.49,106.49,110416.0,89.5963,89.7644,89.5038,89.5038,110416.0
2018-11-15 13:50:00,106.5,106.88,106.5,106.78,60878.0,89.5122,89.8316,89.5122,89.7476,60878.0
2018-11-15 14:00:00,106.84,106.88,106.71,106.82,62052.0,89.798,89.8316,89.6887,89.7812,62052.0
2018-11-15 14:10:00,106.8,106.84,106.6,106.66,56096.0,89.7644,89.798,89.5963,89.6467,56096.0
2018-11-15 14:20:00,106.65,107.0,106.62,106.96,42086.0,89.6383,89.9325,89.6131,89.8988,42086.0
2018-11-15 14:30:00,106.95,107.14,106.87,106.93,70943.0,89.8904,90.0501,89.8232,89.8736,70943.0
2018-11-15 14:40:00,106.92,107.04,106.86,106.97,42753.0,89.8652,89.9661,89.8148,89.9073,42753.0
2018-11-15 14:50:00,106.96,106.99,106.74,106.79,42362.0,89.8988,89.9241,89.7139,89.756,42362.0
2018-11-15 15:00:00,106.83,106.83,106.29,106.69,74932.0,89.7896,89.7896,89.3357,89.6719,74932.0
2018-11-15 15:10:00,106.67,106.96,106.67,106.67,66866.0,89.6551,89.8988,89.6551,89.6551,66866.0
2018-11-15 15:20:00,106.63,106.72,106.45,106.55,34664.0,89.6215,89.6971,89.4702,89.5542,34664.0
2018-11-15 15:30:00,106.6,106.83,106.56,106.81,19440.0,89.5963,89.7896,89.5627,89.7728,19440.0
2018-11-15 15:40:00,106.84,106.88,106.65,106.69,25334.0,89.798,89.8316,89.6383,89.6719,25334.0
2018-11-15 15:50:00,106.73,107.01,106.73,106.98,59008.0,89.7055,89.9409,89.7055,89.9157,59008.0
2018-11-16 09:30:00,106.74,106.97,106.7,106.79,65318.0,89.7139,89.9073,89.6803,89.756,65318.0
2018-11-16 09:40:00,106.78,107.11,106.76,107.04,22650.0,89.7476,90.0249,89.7307,89.9661,22650.0
2018-11-16 09:50:00,107.01,107.08,106.93,107.07,64393.0,89.9409,89.9997,89.8736,89.9913,64393.0
2018-11-16 10:00:00,107.05,107.12,106.96,107.01,17019.0,89.9745,90.0333,89.8988,89.9409,17019.0
2018-11-16 10:10:00,107.03,107.25,106.96,107.11,16653.0,89.9577,90.1426,89.8988,90.0249,16653.0
2018-11-16 10:20:00,107.15,107.22,107.07,107.12,10764.0,90.0585,90.1174,89.9913,90.0333,10764.0
2018-11-16 10:30:00,107.14,107.54,107.13,107.44,35076.0,90.0501,90.3863,90.0417,90.3023,35076.0
2018-11-16 10:40:00,107.45,107.51,107.36,107.42,32174.0,90.3107,90.3611,90.235,90.2855,32174.0
2018-11-16 10:50:00,107.43,107.47,107.39,107.39,12365.0,90.2939,90.3275,90.2603,90.2603,12365.0
2018-11-16 11:00:00,107.43,107.44,107.33,107.37,22563.0,90.2939,90.3023,90.2098,90.2434,22563.0
2018-11-16 11:10:00,107.4,107.4,107.24,107.34,11406.0,90.2687,90.2687,90.1342,90.2182,11406.0
2018-11-16 11:20:00,107.29,107.29,107.18,107.2,23010.0,90.1762,90.1762,90.0838,90.1006,23010.0
2018-11-16 11:30:00,107.24,107.26,107.1,107.2,8766.0,90.1342,90.151,90.0165,90.1006,8766.0
2018-11-16 11:40:00,107.12,107.16,107.08,107.13,10185.0,90.0333,90.0669,89.9997,90.0417,10185.0
2018-11-16 11:50:00,107.13,107.24,107.05,107.13,20685.0,90.0417,90.1342,89.9745,90.0417,20685.0
2018-11-16 12:00:00,107.17,107.23,107.05,107.22,14468.0,90.0754,90.1258,89.9745,90.1174,14468.0
2018-11-16 12:10:00,107.29,107.29,107.1,107.16,10663.0,90.1762,90.1762,90.0165,90.0669,10663.0
2018-11-16 12:20:00,107.17,107.21,107.03,107.04,5790.0,90.0754,90.109,89.9577,89.9661,5790.0
2018-11-16 12:30:00,107.03,107.7,106.99,107.54,30361.0,89.9577,90.5208,89.9241,90.3863,30361.0
2018-11-16 12:40:00,107.54,107.9,107.5,107.79,25136.0,90.3863,90.6889,90.3527,90.5965,25136.0
2018-11-16 12:50:00,107.82,107.82,107.6,107.66,14550.0,90.6217,90.6217,90.4368,90.4872,14550.0
2018-11-16 13:00:00,107.7,107.72,107.32,107.38,35374.0,90.5208,90.5376,90.2014,90.2519,35374.0
2018-11-16 13:10:00,107.42,107.53,107.41,107.48,26867.0,90.2855,90.3779,90.2771,90.3359,26867.0
2018-11-16 13:20:00,107.44,107.47,107.32,107.36,45573.0,90.3023,90.3275,90.2014,90.235,45573.0
2018-11-16 13:30:00,107.4,107.4,107.26,107.34,31118.0,90.2687,90.2687,90.151,90.2182,31118.0
2018-11-16 13:40:00,107.36,107.4,107.12,107.25,39756.0,90.235,90.2687,90.0333,90.1426,39756.0
2018-11-16 13:50:00,107.26,107.34,107.19,107.31,31815.0,90.151,90.2182,90.0922,90.193,31815.0
2018-11-16 14:00:00,107.33,107.5,107.33,107.45,17992.0,90.2098,90.3527,90.2098,90.3107,17992.0
2018-11-16 14:10:00,107.46,107.51,107.29,107.47,69490.0,90.3191,90.3611,90.1762,90.3275,69490.0
2018-11-16 14:20:00,107.45,107.58,107.27,107.56,29188.0,90.3107,90.42,90.1594,90.4031,29188.0
2018-11-16 14:30:00,107.52,107.64,107.52,107.62,12709.0,90.3695,90.4704,90.3695,90.4536,12709.0
2018-11-16 14:40:00,107.62,107.63,107.53,107.61,22533.0,90.4536,90.462,90.3779,90.4452,22533.0
2018-11-16 14:50:00,107.63,107.64,107.52,107.59,19595.0,90.462,90.4704,90.3695,90.4284,19595.0
2018-11-16 15:00:00,107.6,107.69,107.53,107.56,52827.0,90.4368,90.5124,90.3779,90.4031,52827.0
2018-11-16 15:10:00,107.57,107.76,107.56,107.75,20921.0,90.4115,90.5712,90.4031,90.5628,20921.0
2018-11-16 15:20:00,107.76,107.8,107.71,107.72,38482.0,90.5712,90.6049,90.5292,90.5376,38482.0
2018-11-16 15:30:00,107.71,107.73,107.6,107.72,29091.0,90.5292,90.546,90.4368,90.5376,29091.0
2018-11-16 15:40:00,107.74,107.76,107.59,107.6,20110.0,90.5544,90.5712,90.4284,90.4368,20110.0
2018-11-16 15:50:00,107.6,107.65,107.43,107.56,90453.0,90.4368,90.4788,90.2939,90.4031,90453.0
2018-11-19 09:30:00,107.41,107.63,107.36,107.58,91981.0,90.2771,90.462,90.235,90.42,91981.0
2018-11-19 09:40:00,107.57,107.73,107.56,107.59,10129.0,90.4115,90.546,90.4031,90.4284,10129.0
2018-11-19 09:50:00,107.64,107.64,107.47,107.51,8806.0,90.4704,90.4704,90.3275,90.3611,8806.0
2018-11-19 10:00:00,107.66,107.66,107.36,107.36,18074.0,90.4872,90.4872,90.235,90.235,18074.0
2018-11-19 10:10:00,107.37,107.47,107.36,107.43,24229.0,90.2434,90.3275,90.235,90.2939,24229.0
2018-11-19 10:20:00,107.41,107.42,107.13,107.25,16748.0,90.2771,90.2855,90.0417,90.1426,16748.0
2018-11-19 10:30:00,107.22,107.26,107.0,107.19,24462.0,90.1174,90.151,89.9325,90.0922,24462.0
2018-11-19 10:40:00,107.2,107.3,107.18,107.3,9893.0,90.1006,90.1846,90.0838,90.1846,9893.0
2018-11-19 10:50:00,107.26,107.42,107.26,107.34,10663.0,90.151,90.2855,90.151,90.2182,10663.0
2018-11-19 11:00:00,107.4,107.45,107.27,107.39,13880.0,90.2687,90.3107,90.1594,90.2603,13880.0
2018-11-19 11:10:00,107.38,107.39,107.16,107.2,12827.0,90.2519,90.2603,90.0669,90.1006,12827.0
2018-11-19 11:20:00,107.21,107.25,107.07,107.13,20957.0,90.109,90.1426,89.9913,90.0417,20957.0
2018-11-19 11:30:00,107.07,107.1,106.98,106.98,8931.0,89.9913,90.0165,89.9157,89.9157,8931.0
2018-11-19 11:40:00,106.96,106.99,106.89,106.99,12418.0,89.8988,89.9241,89.84,89.9241,12418.0
2018-11-19 11:50:00,106.9,106.94,106.58,106.7,35348.0,89.8484,89.882,89.5795,89.6803,35348.0
2018-11-19 12:00:00,106.76,106.76,106.37,106.44,19130.0,89.7307,89.7307,89.403,89.4618,19130.0
2018-11-19 12:10:00,106.48,106.65,106.44,106.55,10635.0,89.4954,89.6383,89.4618,89.5542,10635.0
2018-11-19 12:20:00,106.56,106.63,106.43,106.57,49007.0,89.5627,89.6215,89.4534,89.5711,49007.0
2018-11-19 12:30:00,106.46,106.74,106.38,106.74,10885.0,89.4786,89.7139,89.4114,89.7139,10885.0
2018-11-19 12:40:00,106.74,106.79,106.7,106.73,15183.0,89.7139,89.756,89.6803,89.7055,15183.0
2018-11-19 12:50:00,106.64,106.81,106.57,106.79,23035.0,89.6299,89.7728,89.5711,89.756,23035.0
2018-11-19 13:00:00,106.79,106.82,106.56,106.56,12639.0,89.756,89.7812,89.5627,89.5627,12639.0
2018-11-19 13:10:00,106.53,106.7,106.47,106.67,31013.0,89.5374,89.6803,89.487,89.6551,31013.0
2018-11-19 13:20:00,106.72,106.72,106.53,106.55,68998.0,89.6971,89.6971,89.5374,89.5542,68998.0
2018-11-19 13:30:00,106.5,106.76,106.33,106.7,24458.0,89.5122,89.7307,89.3693,89.6803,24458.0
2018-11-19 13:40:00,106.73,106.8,106.64,106.67,75854.0,89.7055,89.7644,89.6299,89.6551,75854.0
2018-11-19 13:50:00,106.68,106.69,106.51,106.52,30782.0,89.6635,89.6719,89.5206,89.529,30782.0
2018-11-19 14:00:00,106.47,106.47,106.25,106.37,33790.0,89.487,89.487,89.3021,89.403,33790.0
2018-11-19 14:10:00,106.33,106.48,106.25,106.4,73864.0,89.3693,89.4954,89.3021,89.4282,73864.0
2018-11-19 14:20:00,106.41,106.56,106.3,106.5,24869.0,89.4366,89.5627,89.3441,89.5122,24869.0
2018-11-19 14:30:00,106.47,106.64,106.32,106.64,41930.0,89.487,89.6299,89.3609,89.6299,41930.0
2018-11-19 14:40:00,106.63,106.73,106.5,106.67,25357.0,89.6215,89.7055,89.5122,89.6551,25357.0
2018-11-19 14:50:00,106.72,106.85,106.63,106.8,26223.0,89.6971,89.8064,89.6215,89.7644,26223.0
2018-11-19 15:00:00,106.79,106.89,106.64,106.83,36761.0,89.756,89.84,89.6299,89.7896,36761.0
2018-11-19 15:10:00,106.8,107.07,106.79,106.98,43609.0,89.7644,89.9913,89.756,89.9157,43609.0
2018-11-19 15:20:00,106.97,107.08,106.83,106.9,32453.0,89.9073,89.9997,89.7896,89.8484,32453.0
2018-11-19 15:30:00,106.91,106.92,106.68,106.75,56863.0,89.8568,89.8652,89.6635,89.7223,56863.0
2018-11-19 15:40:00,106.73,106.73,106.47,106.55,45588.0,89.7055,89.7055,89.487,89.5542,45588.0
2018-11-19 15:50:00,106.55,106.79,106.49,106.78,78416.0,89.5542,89.756,89.5038,89.7476,78416.0
2018-11-20 09:30:00,105.78,106.02,105.56,105.68,86982.0,88.9071,89.1088,88.7222,88.823,86982.0
2018-11-20 09:40:00,105.66,105.8,105.35,105.38,19529.0,88.8062,88.9239,88.5457,88.5709,19529.0
2018-11-20 09:50:00,105.32,105.38,105.02,105.2,34346.0,88.5204,88.5709,88.2683,88.4196,34346.0
2018-11-20 10:00:00,105.12,105.23,104.86,104.96,48603.0,88.3523,88.4448,88.1338,88.2179,48603.0
2018-11-20 10:10:00,104.9,104.99,104.77,104.89,30856.0,88.1674,88.2431,88.0582,88.159,30856.0
2018-11-20 10:20:00,105.02,105.2,105.01,105.2,24796.0,88.2683,88.4196,88.2599,88.4196,24796.0
2018-11-20 10:30:00,105.18,105.28,105.1,105.27,33772.0,88.4028,88.4868,88.3355,88.4784,33772.0
2018-11-20 10:40:00,105.29,105.37,105.22,105.34,15753.0,88.4952,88.5625,88.4364,88.5373,15753.0
2018-11-20 10:50:00,105.33,105.62,105.33,105.54,18814.0,88.5288,88.7726,88.5288,88.7054,18814.0
2018-11-20 11:00:00,105.55,105.6,105.34,105.52,8509.0,88.7138,88.7558,88.5373,88.6885,8509.0
2018-11-20 11:10:00,105.57,105.59,105.23,105.26,22604.0,88.7306,88.7474,88.4448,88.47,22604.0
2018-11-20 11:20:00,105.26,105.31,105.1,105.12,16856.0,88.47,88.512,88.3355,88.3523,16856.0
2018-11-20 11:30:00,105.18,105.28,104.97,105.27,27645.0,88.4028,88.4868,88.2263,88.4784,27645.0
2018-11-20 11:40:00,105.26,105.48,105.23,105.38,14603.0,88.47,88.6549,88.4448,88.5709,14603.0
2018-11-20 11:50:00,105.37,105.48,105.24,105.42,25442.0,88.5625,88.6549,88.4532,88.6045,25442.0
2018-11-20 12:00:00,105.42,105.7,105.38,105.47,19704.0,88.6045,88.8398,88.5709,88.6465,19704.0
2018-11-20 12:10:00,105.41,105.44,105.25,105.26,13778.0,88.5961,88.6213,88.4616,88.47,13778.0
2018-11-20 12:20:00,105.25,105.42,105.17,105.37,29734.0,88.4616,88.6045,88.3944,88.5625,29734.0
2018-11-20 12:30:00,105.36,105.45,105.22,105.27,24043.0,88.5541,88.6297,88.4364,88.4784,24043.0
2018-11-20 12:40:00,105.26,105.29,105.11,105.18,13315.0,88.47,88.4952,88.3439,88.4028,13315.0
2018-11-20 12:50:00,105.14,105.26,105.05,105.07,15235.0,88.3692,88.47,88.2935,88.3103,15235.0
2018-11-20 13:00:00,105.02,105.11,104.97,105.09,17922.0,88.2683,88.3439,88.2263,88.3271,17922.0
2018-11-20 13:10:00,105.1,105.1,104.88,104.89,21048.0,88.3355,88.3355,88.1506,88.159,21048.0
2018-11-20 13:20:00,104.86,104.9,104.76,104.89,46447.0,88.1338,88.1674,88.0498,88.159,46447.0
2018-11-20 13:30:00,104.88,104.97,104.82,104.88,13917.0,88.1506,88.2263,88.1002,88.1506,13917.0
2018-11-20 13:40:00,104.85,105.1,104.85,104.99,21062.0,88.1254,88.3355,88.1254,88.2431,21062.0
2018-11-20 13:50:00,104.97,105.01,104.84,104.85,113338.0,88.2263,88.2599,88.117,88.1254,113338.0
2018-11-20 14:00:00,104.79,104.85,104.63,104.63,76183.0,88.075,88.1254,87.9405,87.9405,76183.0
2018-11-20 14:10:00,104.64,104.99,104.64,104.92,36799.0,87.9489,88.2431,87.9489,88.1842,36799.0
2018-11-20 14:20:00,104.87,104.92,104.7,104.72,28390.0,88.1422,88.1842,87.9993,88.0161,28390.0
2018-11-20 14:30:00,104.73,105.12,104.72,104.98,65953.0,88.0246,88.3523,88.0161,88.2347,65953.0
2018-11-20 14:40:00,104.99,105.01,104.69,104.72,78386.0,88.2431,88.2599,87.9909,88.0161,78386.0
2018-11-20 14:50:00,104.75,104.87,104.64,104.75,46085.0,88.0414,88.1422,87.9489,88.0414,46085.0
2018-11-20 15:00:00,104.75,104.94,104.37,104.57,96371.0,88.0414,88.2011,87.722,87.8901,96371.0
2018-11-20 15:10:00,104.57,104.84,104.47,104.79,43627.0,87.8901,88.117,87.806,88.075,43627.0
2018-11-20 15:20:00,104.78,105.03,104.69,104.94,56375.0,88.0666,88.2767,87.9909,88.2011,56375.0
2018-11-20 15:30:00,104.93,105.03,104.82,105.0,84059.0,88.1927,88.2767,88.1002,88.2515,84059.0
2018-11-20 15:40:00,104.97,105.0,104.69,104.75,41190.0,88.2263,88.2515,87.9909,88.0414,41190.0
2018-11-20 15:50:00,104.75,104.81,104.57,104.7,208844.0,88.0414,88.0918,87.8901,87.9993,208844.0
2018-11-21 09:30:00,105.04,105.31,104.97,104.98,64089.0,88.2851,88.512,88.2263,88.2347,64089.0
2018-11-21 09:40:00,105.02,105.2,104.95,105.2,42436.0,88.2683,88.4196,88.2095,88.4196,42436.0
2018-11-21 09:50:00,105.17,105.22,105.0,105.22,11919.0,88.3944,88.4364,88.2515,88.4364,11919.0
2018-11-21 10:00:00,105.26,105.43,105.22,105.32,86132.0,88.47,88.6129,88.4364,88.5204,86132.0
2018-11-21 10:10:00,105.29,105.4,105.18,105.39,45272.0,88.4952,88.5877,88.4028,88.5793,45272.0
2018-11-21 10:20:00,105.41,105.47,105.3,105.47,14215.0,88.5961,88.6465,88.5036,88.6465,14215.0
2018-11-21 10:30:00,105.45,105.49,105.32,105.39,18110.0,88.6297,88.6633,88.5204,88.5793,18110.0
2018-11-21 10:40:00,105.42,105.42,105.15,105.22,23188.0,88.6045,88.6045,88.3776,88.4364,23188.0
2018-11-21 10:50:00,105.18,105.3,105.18,105.3,16681.0,88.4028,88.5036,88.4028,88.5036,16681.0
2018-11-21 11:00:00,105.24,105.4,105.21,105.36,38595.0,88.4532,88.5877,88.428,88.5541,38595.0
2018-11-21 11:10:00,105.41,105.59,105.4,105.59,84295.0,88.5961,88.7474,88.5877,88.7474,84295.0
2018-11-21 11:20:00,105.58,105.6,105.48,105.52,13089.0,88.739,88.7558,88.6549,88.6885,13089.0
2018-11-21 11:30:00,105.54,105.61,105.51,105.53,9187.0,88.7054,88.7642,88.6801,88.6969,9187.0
2018-11-21 11:40:00,105.51,105.61,105.49,105.6,34908.0,88.6801,88.7642,88.6633,88.7558,34908.0
2018-11-21 11:50:00,105.61,105.64,105.49,105.56,19151.0,88.7642,88.7894,88.6633,88.7222,19151.0
2018-11-21 12:00:00,105.56,105.61,105.43,105.43,38011.0,88.7222,88.7642,88.6129,88.6129,38011.0
2018-11-21 12:10:00,105.43,105.5,105.41,105.43,25157.0,88.6129,88.6717,88.5961,88.6129,25157.0
2018-11-21 12:20:00,105.45,105.49,105.39,105.42,18680.0,88.6297,88.6633,88.5793,88.6045,18680.0
2018-11-21 12:30:00,105.44,105.44,105.36,105.43,13517.0,88.6213,88.6213,88.5541,88.6129,13517.0
2018-11-21 12:40:00,105.45,105.52,105.44,105.49,20231.0,88.6297,88.6885,88.6213,88.6633,20231.0
2018-11-21 12:50:00,105.5,105.56,105.49,105.53,48268.0,88.6717,88.7222,88.6633,88.6969,48268.0
2018-11-21 13:00:00,105.55,105.56,105.5,105.5,22264.0,88.7138,88.7222,88.6717,88.6717,22264.0
2018-11-21 13:10:00,105.49,105.53,105.47,105.48,11072.0,88.6633,88.6969,88.6465,88.6549,11072.0
2018-11-21 13:20:00,105.48,105.48,105.36,105.43,44329.0,88.6549,88.6549,88.5541,88.6129,44329.0
2018-11-21 13:30:00,105.45,105.47,105.41,105.47,39434.0,88.6297,88.6465,88.5961,88.6465,39434.0
2018-11-21 13:40:00,105.45,105.52,105.42,105.44,17721.0,88.6297,88.6885,88.6045,88.6213,17721.0
2018-11-21 13:50:00,105.44,105.45,105.35,105.39,20559.0,88.6213,88.6297,88.5457,88.5793,20559.0
2018-11-21 14:00:00,105.36,105.36,105.28,105.31,25803.0,88.5541,88.5541,88.4868,88.512,25803.0
2018-11-21 14:10:00,105.3,105.38,105.3,105.37,15679.0,88.5036,88.5709,88.5036,88.5625,15679.0
2018-11-21 14:20:00,105.36,105.42,105.34,105.4,9362.0,88.5541,88.6045,88.5373,88.5877,9362.0
2018-11-21 14:30:00,105.41,105.42,105.32,105.34,32895.0,88.5961,88.6045,88.5204,88.5373,32895.0
2018-11-21 14:40:00,105.34,105.4,105.32,105.36,28410.0,88.5373,88.5877,88.5204,88.5541,28410.0
2018-11-21 14:50:00,105.35,105.4,105.3,105.33,53003.0,88.5457,88.5877,88.5036,88.5288,53003.0
2018-11-21 15:00:00,105.35,105.47,105.33,105.46,37862.0,88.5457,88.6465,88.5288,88.6381,37862.0
2018-11-21 15:10:00,105.47,105.47,105.26,105.26,17751.0,88.6465,88.6465,88.47,88.47,17751.0
2018-11-21 15:20:00,105.23,105.25,105.16,105.16,37940.0,88.4448,88.4616,88.386,88.386,37940.0
2018-11-21 15:30:00,105.13,105.15,104.96,105.0,49584.0,88.3608,88.3776,88.2179,88.2515,49584.0
2018-11-21 15:40:00,104.97,105.0,104.84,104.95,63474.0,88.2263,88.2515,88.117,88.2095,63474.0
2018-11-21 15:50:00,104.98,104.99,104.82,104.83,41281.0,88.2347,88.2431,88.1002,88.1086,41281.0
2018-11-23 09:30:00,104.19,104.29,104.0,104.15,112146.0,87.5707,87.6547,87.411,87.5371,112146.0
2018-11-23 09:40:00,104.15,104.27,104.09,104.22,14877.0,87.5371,87.6379,87.4866,87.5959,14877.0
2018-11-23 09:50:00,104.2,104.39,104.17,104.34,8796.0,87.5791,87.7388,87.5539,87.6968,8796.0
2018-11-23 10:00:00,104.35,104.47,104.32,104.43,26095.0,87.7052,87.806,87.68,87.7724,26095.0
2018-11-23 10:10:00,104.45,104.5,104.35,104.41,13176.0,87.7892,87.8312,87.7052,87.7556,13176.0
2018-11-23 10:20:00,104.42,104.43,104.18,104.24,48487.0,87.764,87.7724,87.5623,87.6127,48487.0
2018-11-23 10:30:00,104.23,104.51,104.22,104.47,13681.0,87.6043,87.8396,87.5959,87.806,13681.0
2018-11-23 10:40:00,104.45,104.51,104.4,104.46,23829.0,87.7892,87.8396,87.7472,87.7976,23829.0
2018-11-23 10:50:00,104.52,104.59,104.51,104.52,23970.0,87.8481,87.9069,87.8396,87.8481,23970.0
2018-11-23 11:00:00,104.56,104.63,104.51,104.6,8295.0,87.8817,87.9405,87.8396,87.9153,8295.0
2018-11-23 11:10:00,104.62,104.79,104.58,104.77,8811.0,87.9321,88.075,87.8985,88.0582,8811.0
2018-11-23 11:20:00,104.78,104.78,104.69,104.73,14921.0,88.0666,88.0666,87.9909,88.0246,14921.0
2018-11-23 11:30:00,104.7,104.72,104.61,104.62,26692.0,87.9993,88.0161,87.9237,87.9321,26692.0
2018-11-23 11:40:00,104.61,104.76,104.61,104.74,16265.0,87.9237,88.0498,87.9237,88.033,16265.0
2018-11-23 11:50:00,104.75,104.75,104.41,104.45,20032.0,88.0414,88.0414,87.7556,87.7892,20032.0
2018-11-23 12:00:00,104.43,104.46,104.37,104.43,17125.0,87.7724,87.7976,87.722,87.7724,17125.0
2018-11-23 12:10:00,104.39,104.55,104.38,104.53,12425.0,87.7388,87.8733,87.7304,87.8565,12425.0
2018-11-23 12:20:00,104.54,104.61,104.53,104.54,18299.0,87.8649,87.9237,87.8565,87.8649,18299.0
2018-11-23 12:30:00,104.53,104.67,104.46,104.64,34354.0,87.8565,87.9741,87.7976,87.9489,34354.0
2018-11-23 12:40:00,104.65,104.68,104.53,104.57,42223.0,87.9573,87.9825,87.8565,87.8901,42223.0
2018-11-23 12:50:00,104.56,104.56,104.25,104.29,83454.0,87.8817,87.8817,87.6211,87.6547,83454.0
2018-11-26 09:30:00,105.11,105.41,105.02,105.4,63556.0,88.3439,88.5961,88.2683,88.5877,63556.0
2018-11-26 09:40:00,105.48,105.63,105.46,105.55,26951.0,88.6549,88.781,88.6381,88.7138,26951.0
2018-11-26 09:50:00,105.59,105.75,105.57,105.74,36514.0,88.7474,88.8819,88.7306,88.8734,36514.0
2018-11-26 10:00:00,105.7,105.84,105.7,105.8,19572.0,88.8398,88.9575,88.8398,88.9239,19572.0
2018-11-26 10:10:00,105.79,105.81,105.71,105.71,27856.0,88.9155,88.9323,88.8482,88.8482,27856.0
2018-11-26 10:20:00,105.72,105.72,105.57,105.64,15690.0,88.8566,88.8566,88.7306,88.7894,15690.0
2018-11-26 10:30:00,105.67,105.71,105.51,105.58,52630.0,88.8146,88.8482,88.6801,88.739,52630.0
2018-11-26 10:40:00,105.57,105.66,105.53,105.61,32695.0,88.7306,88.8062,88.6969,88.7642,32695.0
2018-11-26 10:50:00,105.6,105.78,105.58,105.74,31836.0,88.7558,88.9071,88.739,88.8734,31836.0
2018-11-26 11:00:00,105.73,105.77,105.57,105.63,52017.0,88.865,88.8987,88.7306,88.781,52017.0
2018-11-26 11:10:00,105.62,105.72,105.58,105.66,16101.0,88.7726,88.8566,88.739,88.8062,16101.0
2018-11-26 11:20:00,105.66,105.71,105.56,105.57,14275.0,88.8062,88.8482,88.7222,88.7306,14275.0
2018-11-26 11:30:00,105.56,105.56,105.32,105.35,64487.0,88.7222,88.7222,88.5204,88.5457,64487.0
2018-11-26 11:40:00,105.36,105.43,105.35,105.38,13291.0,88.5541,88.6129,88.5457,88.5709,13291.0
2018-11-26 11:50:00,105.36,105.5,105.36,105.5,14089.0,88.5541,88.6717,88.5541,88.6717,14089.0
2018-11-26 12:00:00,105.51,105.61,105.49,105.61,25187.0,88.6801,88.7642,88.6633,88.7642,25187.0
2018-11-26 12:10:00,105.61,105.63,105.43,105.45,32862.0,88.7642,88.781,88.6129,88.6297,32862.0
2018-11-26 12:20:00,105.4,105.41,105.34,105.36,14967.0,88.5877,88.5961,88.5373,88.5541,14967.0
2018-11-26 12:30:00,105.38,105.39,105.15,105.19,48413.0,88.5709,88.5793,88.3776,88.4112,48413.0
2018-11-26 12:40:00,105.21,105.25,105.15,105.18,17254.0,88.428,88.4616,88.3776,88.4028,17254.0
2018-11-26 12:50:00,105.18,105.29,105.17,105.26,24839.0,88.4028,88.4952,88.3944,88.47,24839.0
2018-11-26 13:00:00,105.27,105.31,105.15,105.31,13678.0,88.4784,88.512,88.3776,88.512,13678.0
2018-11-26 13:10:00,105.3,105.4,105.3,105.33,15702.0,88.5036,88.5877,88.5036,88.5288,15702.0
2018-11-26 13:20:00,105.32,105.41,105.29,105.34,19253.0,88.5204,88.5961,88.4952,88.5373,19253.0
2018-11-26 13:30:00,105.36,105.42,105.35,105.38,33593.0,88.5541,88.6045,88.5457,88.5709,33593.0
2018-11-26 13:40:00,105.37,105.49,105.29,105.49,11838.0,88.5625,88.6633,88.4952,88.6633,11838.0
2018-11-26 13:50:00,105.49,105.56,105.46,105.55,25065.0,88.6633,88.7222,88.6381,88.7138,25065.0
2018-11-26 14:00:00,105.54,105.55,105.49,105.52,14601.0,88.7054,88.7138,88.6633,88.6885,14601.0
2018-11-26 14:10:00,105.53,105.68,105.51,105.66,25439.0,88.6969,88.823,88.6801,88.8062,25439.0
2018-11-26 14:20:00,105.65,105.73,105.62,105.69,44717.0,88.7978,88.865,88.7726,88.8314,44717.0
2018-11-26 14:30:00,105.7,105.84,105.7,105.75,72733.0,88.8398,88.9575,88.8398,88.8819,72733.0
2018-11-26 14:40:00,105.74,105.75,105.63,105.66,26152.0,88.8734,88.8819,88.781,88.8062,26152.0
2018-11-26 14:50:00,105.66,105.78,105.61,105.77,20427.0,88.8062,88.9071,88.7642,88.8987,20427.0
2018-11-26 15:00:00,105.79,105.84,105.69,105.74,29975.0,88.9155,88.9575,88.8314,88.8734,29975.0
2018-11-26 15:10:00,105.72,105.78,105.66,105.72,21662.0,88.8566,88.9071,88.8062,88.8566,21662.0
2018-11-26 15:20:00,105.72,105.73,105.64,105.67,19868.0,88.8566,88.865,88.7894,88.8146,19868.0
2018-11-26 15:30:00,105.68,105.82,105.66,105.71,79303.0,88.823,88.9407,88.8062,88.8482,79303.0
2018-11-26 15:40:00,105.7,105.82,105.7,105.76,40003.0,88.8398,88.9407,88.8398,88.8903,40003.0
2018-11-26 15:50:00,105.76,105.82,105.74,105.77,50092.0,88.8903,88.9407,88.8734,88.8987,50092.0
2018-11-27 09:30:00,105.44,105.58,105.34,105.41,159086.0,88.6213,88.739,88.5373,88.5961,159086.0
2018-11-27 09:40:00,105.43,105.47,105.23,105.45,24698.0,88.6129,88.6465,88.4448,88.6297,24698.0
2018-11-27 09:50:00,105.43,105.46,105.3,105.44,13788.0,88.6129,88.6381,88.5036,88.6213,13788.0
2018-11-27 10:00:00,105.49,105.56,105.29,105.52,16886.0,88.6633,88.7222,88.4952,88.6885,16886.0
2018-11-27 10:10:00,105.56,105.84,105.53,105.74,54183.0,88.7222,88.9575,88.6969,88.8734,54183.0
2018-11-27 10:20:00,105.75,105.76,105.63,105.66,24797.0,88.8819,88.8903,88.781,88.8062,24797.0
2018-11-27 10:30:00,105.66,105.7,105.5,105.55,40895.0,88.8062,88.8398,88.6717,88.7138,40895.0
2018-11-27 10:40:00,105.53,105.69,105.48,105.68,20441.0,88.6969,88.8314,88.6549,88.823,20441.0
2018-11-27 10:50:00,105.69,105.93,105.69,105.77,20419.0,88.8314,89.0331,88.8314,88.8987,20419.0
2018-11-27 11:00:00,105.76,105.95,105.75,105.87,20483.0,88.8903,89.05,88.8819,88.9827,20483.0
2018-11-27 11:10:00,105.88,105.89,105.74,105.75,46186.0,88.9911,88.9995,88.8734,88.8819,46186.0
2018-11-27 11:20:00,105.73,105.77,105.61,105.76,37472.0,88.865,88.8987,88.7642,88.8903,37472.0
2018-11-27 11:30:00,105.73,105.75,105.65,105.67,28021.0,88.865,88.8819,88.7978,88.8146,28021.0
2018-11-27 11:40:00,105.73,105.74,105.58,105.72,18310.0,88.865,88.8734,88.739,88.8566,18310.0
2018-11-27 11:50:00,105.72,105.9,105.71,105.84,13752.0,88.8566,89.0079,88.8482,88.9575,13752.0
2018-11-27 12:00:00,105.86,105.86,105.76,105.79,6833.0,88.9743,88.9743,88.8903,88.9155,6833.0
2018-11-27 12:10:00,105.79,105.81,105.67,105.72,16431.0,88.9155,88.9323,88.8146,88.8566,16431.0
2018-11-27 12:20:00,105.74,105.74,105.45,105.49,17556.0,88.8734,88.8734,88.6297,88.6633,17556.0
2018-11-27 12:30:00,105.5,105.71,105.42,105.71,17014.0,88.6717,88.8482,88.6045,88.8482,17014.0
2018-11-27 12:40:00,105.71,105.73,105.61,105.61,11901.0,88.8482,88.865,88.7642,88.7642,11901.0
2018-11-27 12:50:00,105.61,105.67,105.53,105.58,22115.0,88.7642,88.8146,88.6969,88.739,22115.0
2018-11-27 13:00:00,105.59,105.67,105.58,105.66,6478.0,88.7474,88.8146,88.739,88.8062,6478.0
2018-11-27 13:10:00,105.67,105.86,105.5,105.63,61062.0,88.8146,88.9743,88.6717,88.781,61062.0
2018-11-27 13:20:00,105.68,105.7,105.58,105.7,14755.0,88.823,88.8398,88.739,88.8398,14755.0
2018-11-27 13:30:00,105.71,105.87,105.69,105.8,36051.0,88.8482,88.9827,88.8314,88.9239,36051.0
2018-11-27 13:40:00,105.78,105.81,105.73,105.78,73532.0,88.9071,88.9323,88.865,88.9071,73532.0
2018-11-27 13:50:00,105.77,105.89,105.71,105.88,20135.0,88.8987,88.9995,88.8482,88.9911,20135.0
2018-11-27 14:00:00,105.89,105.99,105.84,105.9,29401.0,88.9995,89.0836,88.9575,89.0079,29401.0
2018-11-27 14:10:00,105.91,105.94,105.86,105.89,69821.0,89.0163,89.0415,88.9743,88.9995,69821.0
2018-11-27 14:20:00,105.89,105.96,105.88,105.92,27909.0,88.9995,89.0584,88.9911,89.0247,27909.0
2018-11-27 14:30:00,105.94,106.05,105.93,105.93,30040.0,89.0415,89.134,89.0331,89.0331,30040.0
2018-11-27 14:40:00,105.97,106.09,105.94,106.06,27689.0,89.0668,89.1676,89.0415,89.1424,27689.0
2018-11-27 14:50:00,106.08,106.08,105.94,105.96,53375.0,89.1592,89.1592,89.0415,89.0584,53375.0
2018-11-27 15:00:00,105.95,106.06,105.92,105.97,21848.0,89.05,89.1424,89.0247,89.0668,21848.0
2018-11-27 15:10:00,105.97,106.03,105.91,105.91,8425.0,89.0668,89.1172,89.0163,89.0163,8425.0
2018-11-27 15:20:00,105.93,106.03,105.91,106.01,16593.0,89.0331,89.1172,89.0163,89.1004,16593.0
2018-11-27 15:30:00,106.02,106.08,105.91,106.06,33691.0,89.1088,89.1592,89.0163,89.1424,33691.0
2018-11-27 15:40:00,106.06,106.19,106.05,106.16,46458.0,89.1424,89.2517,89.134,89.2265,46458.0
2018-11-27 15:50:00,106.16,106.2,106.06,106.18,106637.0,89.2265,89.2601,89.1424,89.2433,106637.0
2018-11-28 09:30:00,106.5,106.6,106.37,106.6,94307.0,89.5122,89.5963,89.403,89.5963,94307.0
2018-11-28 09:40:00,106.63,106.69,106.45,106.53,42965.0,89.6215,89.6719,89.4702,89.5374,42965.0
2018-11-28 09:50:00,106.53,106.59,106.36,106.4,55144.0,89.5374,89.5879,89.3946,89.4282,55144.0
2018-11-28 10:00:00,106.4,106.49,106.3,106.33,28164.0,89.4282,89.5038,89.3441,89.3693,28164.0
2018-11-28 10:10:00,106.33,106.33,106.22,106.27,23914.0,89.3693,89.3693,89.2769,89.3189,23914.0
2018-11-28 10:20:00,106.28,106.29,106.16,106.2,30547.0,89.3273,89.3357,89.2265,89.2601,30547.0
2018-11-28 10:30:00,106.16,106.26,106.06,106.23,15566.0,89.2265,89.3105,89.1424,89.2853,15566.0
2018-11-28 10:40:00,106.22,106.29,106.2,106.27,33623.0,89.2769,89.3357,89.2601,89.3189,33623.0
2018-11-28 10:50:00,106.26,106.38,106.26,106.35,33415.0,89.3105,89.4114,89.3105,89.3861,33415.0
2018-11-28 11:00:00,106.34,106.52,106.34,106.49,103542.0,89.3777,89.529,89.3777,89.5038,103542.0
2018-11-28 11:10:00,106.48,106.52,106.44,106.48,55721.0,89.4954,89.529,89.4618,89.4954,55721.0
2018-11-28 11:20:00,106.48,106.57,106.45,106.54,22941.0,89.4954,89.5711,89.4702,89.5458,22941.0
2018-11-28 11:30:00,106.56,106.59,106.54,106.54,8955.0,89.5627,89.5879,89.5458,89.5458,8955.0
2018-11-28 11:40:00,106.53,106.55,106.47,106.54,8914.0,89.5374,89.5542,89.487,89.5458,8914.0
2018-11-28 11:50:00,106.54,106.7,106.52,106.63,22223.0,89.5458,89.6803,89.529,89.6215,22223.0
2018-11-28 12:00:00,106.65,107.66,106.65,107.62,97475.0,89.6383,90.4872,89.6383,90.4536,97475.0
2018-11-28 12:10:00,107.62,107.62,107.34,107.51,40064.0,90.4536,90.4536,90.2182,90.3611,40064.0
2018-11-28 12:20:00,107.53,107.62,107.4,107.51,45075.0,90.3779,90.4536,90.2687,90.3611,45075.0
2018-11-28 12:30:00,107.55,107.56,107.34,107.48,31600.0,90.3947,90.4031,90.2182,90.3359,31600.0
2018-11-28 12:40:00,107.47,107.59,107.36,107.52,45575.0,90.3275,90.4284,90.235,90.3695,45575.0
2018-11-28 12:50:00,107.52,107.66,107.5,107.5,50710.0,90.3695,90.4872,90.3527,90.3527,50710.0
2018-11-28 13:00:00,107.52,107.55,107.35,107.39,20391.0,90.3695,90.3947,90.2266,90.2603,20391.0
2018-11-28 13:10:00,107.4,107.55,107.38,107.52,31833.0,90.2687,90.3947,90.2519,90.3695,31833.0
2018-11-28 13:20:00,107.52,107.59,107.47,107.56,245409.0,90.3695,90.4284,90.3275,90.4031,245409.0
2018-11-28 13:30:00,107.56,107.72,107.55,107.72,46796.0,90.4031,90.5376,90.3947,90.5376,46796.0
2018-11-28 13:40:00,107.72,107.81,107.7,107.77,57353.0,90.5376,90.6133,90.5208,90.5796,57353.0
2018-11-28 13:50:00,107.78,107.8,107.7,107.74,42687.0,90.588,90.6049,90.5208,90.5544,42687.0
2018-11-28 14:00:00,107.74,107.81,107.69,107.74,46972.0,90.5544,90.6133,90.5124,90.5544,46972.0
2018-11-28 14:10:00,107.75,107.82,107.65,107.74,77430.0,90.5628,90.6217,90.4788,90.5544,77430.0
2018-11-28 14:20:00,107.73,107.75,107.59,107.65,44879.0,90.546,90.5628,90.4284,90.4788,44879.0
2018-11-28 14:30:00,107.66,107.69,107.57,107.58,40241.0,90.4872,90.5124,90.4115,90.42,40241.0
2018-11-28 14:40:00,107.59,107.65,107.59,107.63,65792.0,90.4284,90.4788,90.4284,90.462,65792.0
2018-11-28 14:50:00,107.63,107.67,107.46,107.47,64216.0,90.462,90.4956,90.3191,90.3275,64216.0
2018-11-28 15:00:00,107.47,107.53,107.39,107.49,49546.0,90.3275,90.3779,90.2603,90.3443,49546.0
2018-11-28 15:10:00,107.48,107.57,107.47,107.53,50629.0,90.3359,90.4115,90.3275,90.3779,50629.0
2018-11-28 15:20:00,107.53,107.73,107.53,107.72,53613.0,90.3779,90.546,90.3779,90.5376,53613.0
2018-11-28 15:30:00,107.71,107.85,107.63,107.82,78508.0,90.5292,90.6469,90.462,90.6217,78508.0
2018-11-28 15:40:00,107.82,108.0,107.8,108.0,61063.0,90.6217,90.773,90.6049,90.773,61063.0
2018-11-28 15:50:00,108.0,108.07,107.97,108.07,82030.0,90.773,90.8318,90.7477,90.8318,82030.0
2018-11-29 09:30:00,107.65,107.85,107.51,107.84,53572.0,90.4788,90.6469,90.3611,90.6385,53572.0
2018-11-29 09:40:00,107.8,107.85,107.66,107.66,50225.0,90.6049,90.6469,90.4872,90.4872,50225.0
2018-11-29 09:50:00,107.67,107.74,107.64,107.66,31568.0,90.4956,90.5544,90.4704,90.4872,31568.0
2018-11-29 10:00:00,107.66,107.74,107.57,107.71,71255.0,90.4872,90.5544,90.4115,90.5292,71255.0
2018-11-29 10:10:00,107.75,107.78,107.65,107.65,21471.0,90.5628,90.588,90.4788,90.4788,21471.0
2018-11-29 10:20:00,107.64,107.64,107.54,107.54,10141.0,90.4704,90.4704,90.3863,90.3863,10141.0
2018-11-29 10:30:00,107.55,107.88,107.51,107.51,53789.0,90.3947,90.6721,90.3611,90.3611,53789.0
2018-11-29 10:40:00,107.52,107.52,107.35,107.41,21445.0,90.3695,90.3695,90.2266,90.2771,21445.0
2018-11-29 10:50:00,107.38,107.49,107.31,107.47,17511.0,90.2519,90.3443,90.193,90.3275,17511.0
2018-11-29 11:00:00,107.46,107.55,107.45,107.55,29433.0,90.3191,90.3947,90.3107,90.3947,29433.0
2018-11-29 11:10:00,107.49,107.49,107.36,107.41,16067.0,90.3443,90.3443,90.235,90.2771,16067.0
2018-11-29 11:20:00,107.39,107.68,107.34,107.66,25535.0,90.2603,90.504,90.2182,90.4872,25535.0
2018-11-29 11:30:00,107.59,107.7,107.55,107.65,8441.0,90.4284,90.5208,90.3947,90.4788,8441.0
2018-11-29 11:40:00,107.69,107.73,107.62,107.66,17564.0,90.5124,90.546,90.4536,90.4872,17564.0
2018-11-29 11:50:00,107.64,107.8,107.6,107.79,19402.0,90.4704,90.6049,90.4368,90.5965,19402.0
2018-11-29 12:00:00,107.78,107.81,107.68,107.72,15106.0,90.588,90.6133,90.504,90.5376,15106.0
2018-11-29 12:10:00,107.73,107.8,107.65,107.78,13554.0,90.546,90.6049,90.4788,90.588,13554.0
2018-11-29 12:20:00,107.76,107.8,107.73,107.8,11515.0,90.5712,90.6049,90.546,90.6049,11515.0
2018-11-29 12:30:00,107.81,107.87,107.8,107.86,77690.0,90.6133,90.6637,90.6049,90.6553,77690.0
2018-11-29 12:40:00,107.86,107.94,107.86,107.87,60104.0,90.6553,90.7225,90.6553,90.6637,60104.0
2018-11-29 12:50:00,107.91,107.95,107.88,107.92,15907.0,90.6973,90.7309,90.6721,90.7057,15907.0
2018-11-29 13:00:00,107.87,107.92,107.85,107.88,40700.0,90.6637,90.7057,90.6469,90.6721,40700.0
2018-11-29 13:10:00,107.87,107.88,107.8,107.86,15389.0,90.6637,90.6721,90.6049,90.6553,15389.0
2018-11-29 13:20:00,107.87,107.9,107.83,107.87,38825.0,90.6637,90.6889,90.6301,90.6637,38825.0
2018-11-29 13:30:00,107.86,107.92,107.84,107.84,24585.0,90.6553,90.7057,90.6385,90.6385,24585.0
2018-11-29 13:40:00,107.85,108.01,107.83,107.99,24268.0,90.6469,90.7814,90.6301,90.7646,24268.0
2018-11-29 13:50:00,107.99,108.0,107.9,107.91,95676.0,90.7646,90.773,90.6889,90.6973,95676.0
2018-11-29 14:00:00,107.86,107.99,107.82,107.86,27602.0,90.6553,90.7646,90.6217,90.6553,27602.0
2018-11-29 14:10:00,107.85,108.13,107.85,108.13,56868.0,90.6469,90.8822,90.6469,90.8822,56868.0
2018-11-29 14:20:00,108.12,108.19,108.1,108.13,15416.0,90.8738,90.9327,90.857,90.8822,15416.0
2018-11-29 14:30:00,108.11,108.2,108.1,108.11,40087.0,90.8654,90.9411,90.857,90.8654,40087.0
2018-11-29 14:40:00,108.11,108.19,108.11,108.17,26787.0,90.8654,90.9327,90.8654,90.9158,26787.0
2018-11-29 14:50:00,108.18,108.38,108.17,108.38,42083.0,90.9242,91.0923,90.9158,91.0923,42083.0
2018-11-29 15:00:00,108.35,108.39,108.27,108.31,18099.0,91.0671,91.1007,90.9999,91.0335,18099.0
2018-11-29 15:10:00,108.32,108.34,108.2,108.21,24156.0,91.0419,91.0587,90.9411,90.9495,24156.0
2018-11-29 15:20:00,108.21,108.24,108.12,108.2,47702.0,90.9495,90.9747,90.8738,90.9411,47702.0
2018-11-29 15:30:00,108.18,108.18,108.08,108.09,50833.0,90.9242,90.9242,90.8402,90.8486,50833.0
2018-11-29 15:40:00,108.08,108.13,107.94,107.95,36527.0,90.8402,90.8822,90.7225,90.7309,36527.0
2018-11-29 15:50:00,107.94,107.96,107.74,107.79,82324.0,90.7225,90.7393,90.5544,90.5965,82324.0
2018-11-30 09:30:00,107.7,107.89,107.7,107.88,84085.0,90.5208,90.6805,90.5208,90.6721,84085.0
2018-11-30 09:40:00,107.9,107.91,107.81,107.81,37837.0,90.6889,90.6973,90.6133,90.6133,37837.0
2018-11-30 09:50:00,107.79,107.94,107.77,107.94,17388.0,90.5965,90.7225,90.5796,90.7225,17388.0
2018-11-30 10:00:00,107.89,107.98,107.89,107.97,16576.0,90.6805,90.7561,90.6805,90.7477,16576.0
2018-11-30 10:10:00,107.96,107.99,107.87,107.91,25504.0,90.7393,90.7646,90.6637,90.6973,25504.0
2018-11-30 10:20:00,107.91,107.99,107.9,107.92,23995.0,90.6973,90.7646,90.6889,90.7057,23995.0
2018-11-30 10:30:00,107.94,108.16,107.94,108.12,26144.0,90.7225,90.9074,90.7225,90.8738,26144.0
2018-11-30 10:40:00,108.12,108.17,108.08,108.09,12870.0,90.8738,90.9158,90.8402,90.8486,12870.0
2018-11-30 10:50:00,108.1,108.14,108.04,108.05,23945.0,90.857,90.8906,90.8066,90.815,23945.0
2018-11-30 11:00:00,108.05,108.07,107.96,108.0,28666.0,90.815,90.8318,90.7393,90.773,28666.0
2018-11-30 11:10:00,107.99,108.0,107.85,107.85,12254.0,90.7646,90.773,90.6469,90.6469,12254.0
2018-11-30 11:20:00,107.87,107.92,107.76,107.84,19288.0,90.6637,90.7057,90.5712,90.6385,19288.0
2018-11-30 11:30:00,107.81,107.88,107.71,107.87,29260.0,90.6133,90.6721,90.5292,90.6637,29260.0
2018-11-30 11:40:00,107.9,108.02,107.88,107.99,14848.0,90.6889,90.7898,90.6721,90.7646,14848.0
2018-11-30 11:50:00,108.01,108.07,107.98,108.02,10587.0,90.7814,90.8318,90.7561,90.7898,10587.0
2018-11-30 12:00:00,108.02,108.04,107.98,108.03,8454.0,90.7898,90.8066,90.7561,90.7982,8454.0
2018-11-30 12:10:00,108.02,108.04,107.97,108.01,12860.0,90.7898,90.8066,90.7477,90.7814,12860.0
2018-11-30 12:20:00,108.01,108.03,107.9,107.92,14882.0,90.7814,90.7982,90.6889,90.7057,14882.0
2018-11-30 12:30:00,107.92,107.96,107.9,107.95,40545.0,90.7057,90.7393,90.6889,90.7309,40545.0
2018-11-30 12:40:00,107.94,108.01,107.89,107.97,10200.0,90.7225,90.7814,90.6805,90.7477,10200.0
2018-11-30 12:50:00,108.0,108.0,107.88,107.89,8383.0,90.773,90.773,90.6721,90.6805,8383.0
2018-11-30 13:00:00,107.88,107.91,107.85,107.88,12711.0,90.6721,90.6973,90.6469,90.6721,12711.0
2018-11-30 13:10:00,107.86,107.94,107.83,107.94,10683.0,90.6553,90.7225,90.6301,90.7225,10683.0
2018-11-30 13:20:00,107.93,108.04,107.93,108.01,39188.0,90.7141,90.8066,90.7141,90.7814,39188.0
2018-11-30 13:30:00,108.01,108.19,107.98,108.17,72770.0,90.7814,90.9327,90.7561,90.9158,72770.0
2018-11-30 13:40:00,108.19,108.23,108.14,108.23,22994.0,90.9327,90.9663,90.8906,90.9663,22994.0
2018-11-30 13:50:00,108.27,108.37,108.27,108.34,38804.0,90.9999,91.0839,90.9999,91.0587,38804.0
2018-11-30 14:00:00,108.34,108.34,108.27,108.29,27724.0,91.0587,91.0587,90.9999,91.0167,27724.0
2018-11-30 14:10:00,108.29,108.41,108.28,108.3,20155.0,91.0167,91.1176,91.0083,91.0251,20155.0
2018-11-30 14:20:00,108.31,108.38,108.29,108.38,30596.0,91.0335,91.0923,91.0167,91.0923,30596.0
2018-11-30 14:30:00,108.37,108.42,108.31,108.34,90204.0,91.0839,91.126,91.0335,91.0587,90204.0
2018-11-30 14:40:00,108.34,108.47,108.33,108.4,61817.0,91.0587,91.168,91.0503,91.1092,61817.0
2018-11-30 14:50:00,108.4,108.45,108.37,108.41,51345.0,91.1092,91.1512,91.0839,91.1176,51345.0
2018-11-30 15:00:00,108.42,108.55,108.38,108.54,32461.0,91.126,91.2352,91.0923,91.2268,32461.0
2018-11-30 15:10:00,108.54,108.57,108.46,108.55,28288.0,91.2268,91.252,91.1596,91.2352,28288.0
2018-11-30 15:20:00,108.57,108.68,108.55,108.6,35141.0,91.252,91.3445,91.2352,91.2773,35141.0
2018-11-30 15:30:00,108.6,108.68,108.56,108.65,20940.0,91.2773,91.3445,91.2436,91.3193,20940.0
2018-11-30 15:40:00,108.66,108.69,108.53,108.55,38752.0,91.3277,91.3529,91.2184,91.2352,38752.0
2018-11-30 15:50:00,108.54,108.78,108.46,108.65,96870.0,91.2268,91.4285,91.1596,91.3193,96870.0
2018-12-03 09:30:00,109.95,110.16,109.75,109.82,116853.0,92.4119,92.5884,92.2438,92.3027,116853.0
2018-12-03 09:40:00,109.83,109.87,109.57,109.58,38577.0,92.3111,92.3447,92.0925,92.1009,38577.0
2018-12-03 09:50:00,109.58,109.59,109.35,109.43,11960.0,92.1009,92.1093,91.9076,91.9749,11960.0
2018-12-03 10:00:00,109.43,109.48,109.31,109.35,50301.0,91.9749,92.0169,91.874,91.9076,50301.0
2018-12-03 10:10:00,109.32,109.36,109.23,109.32,43289.0,91.8824,91.916,91.8068,91.8824,43289.0
2018-12-03 10:20:00,109.29,109.56,109.25,109.51,28471.0,91.8572,92.0841,91.8236,92.0421,28471.0
2018-12-03 10:30:00,109.52,109.54,109.43,109.45,38505.0,92.0505,92.0673,91.9749,91.9917,38505.0
2018-12-03 10:40:00,109.42,109.43,109.28,109.29,25900.0,91.9665,91.9749,91.8488,91.8572,25900.0
2018-12-03 10:50:00,109.27,109.37,109.0,109.04,32646.0,91.8404,91.9244,91.6134,91.6471,32646.0
2018-12-03 11:00:00,109.03,109.03,108.91,109.01,26942.0,91.6387,91.6387,91.5378,91.6219,26942.0
2018-12-03 11:10:00,109.02,109.16,109.02,109.13,29926.0,91.6303,91.7479,91.6303,91.7227,29926.0
2018-12-03 11:20:00,109.1,109.16,108.92,109.04,30057.0,91.6975,91.7479,91.5462,91.6471,30057.0
2018-12-03 11:30:00,109.04,109.09,108.93,108.94,14889.0,91.6471,91.6891,91.5546,91.563,14889.0
2018-12-03 11:40:00,108.95,108.97,108.71,108.78,125312.0,91.5714,91.5882,91.3697,91.4285,125312.0
2018-12-03 11:50:00,108.76,108.82,108.74,108.8,40441.0,91.4117,91.4622,91.3949,91.4454,40441.0
2018-12-03 12:00:00,108.85,109.02,108.85,108.99,59613.0,91.4874,91.6303,91.4874,91.605,59613.0
2018-12-03 12:10:00,109.0,109.07,108.94,109.03,34222.0,91.6134,91.6723,91.563,91.6387,34222.0
2018-12-03 12:20:00,109.01,109.18,108.99,109.16,20208.0,91.6219,91.7647,91.605,91.7479,20208.0
2018-12-03 12:30:00,109.21,109.35,109.21,109.25,20603.0,91.79,91.9076,91.79,91.8236,20603.0
2018-12-03 12:40:00,109.23,109.24,109.09,109.11,22822.0,91.8068,91.8152,91.6891,91.7059,22822.0
2018-12-03 12:50:00,109.12,109.15,109.07,109.13,29166.0,91.7143,91.7395,91.6723,91.7227,29166.0
2018-12-03 13:00:00,109.19,109.28,109.17,109.26,31694.0,91.7731,91.8488,91.7563,91.832,31694.0
2018-12-03 13:10:00,109.26,109.38,109.24,109.33,32379.0,91.832,91.9328,91.8152,91.8908,32379.0
2018-12-03 13:20:00,109.35,109.42,109.34,109.39,27118.0,91.9076,91.9665,91.8992,91.9412,27118.0
2018-12-03 13:30:00,109.37,109.38,109.18,109.19,35618.0,91.9244,91.9328,91.7647,91.7731,35618.0
2018-12-03 13:40:00,109.19,109.26,109.07,109.08,43158.0,91.7731,91.832,91.6723,91.6807,43158.0
2018-12-03 13:50:00,109.05,109.11,109.02,109.1,18217.0,91.6555,91.7059,91.6303,91.6975,18217.0
2018-12-03 14:00:00,109.11,109.18,108.88,108.99,30229.0,91.7059,91.7647,91.5126,91.605,30229.0
2018-12-03 14:10:00,108.98,109.21,108.98,109.18,23223.0,91.5966,91.79,91.5966,91.7647,23223.0
2018-12-03 14:20:00,109.16,109.31,109.16,109.27,27023.0,91.7479,91.874,91.7479,91.8404,27023.0
2018-12-03 14:30:00,109.3,109.33,109.24,109.29,38597.0,91.8656,91.8908,91.8152,91.8572,38597.0
2018-12-03 14:40:00,109.33,109.33,109.19,109.26,31541.0,91.8908,91.8908,91.7731,91.832,31541.0
2018-12-03 14:50:00,109.26,109.32,109.14,109.21,58318.0,91.832,91.8824,91.7311,91.79,58318.0
2018-12-03 15:00:00,109.19,109.32,109.11,109.2,231464.0,91.7731,91.8824,91.7059,91.7815,231464.0
2018-12-03 15:10:00,109.22,109.51,109.21,109.46,47472.0,91.7984,92.0421,91.79,92.0001,47472.0
2018-12-03 15:20:00,109.47,109.52,109.34,109.43,39904.0,92.0085,92.0505,91.8992,91.9749,39904.0
2018-12-03 15:30:00,109.44,109.53,109.35,109.48,58978.0,91.9833,92.0589,91.9076,92.0169,58978.0
2018-12-03 15:40:00,109.49,109.5,109.29,109.31,91618.0,92.0253,92.0337,91.8572,91.874,91618.0
2018-12-03 15:50:00,109.32,109.43,109.18,109.43,67328.0,91.8824,91.9749,91.7647,91.9749,67328.0
2018-12-04 09:30:00,109.28,109.41,109.28,109.37,47127.0,91.8488,91.958,91.8488,91.9244,47127.0
2018-12-04 09:40:00,109.33,109.33,108.98,108.99,45678.0,91.8908,91.8908,91.5966,91.605,45678.0
2018-12-04 09:50:00,109.0,109.04,108.81,108.92,24256.0,91.6134,91.6471,91.4538,91.5462,24256.0
2018-12-04 10:00:00,108.93,108.95,108.78,108.86,9584.0,91.5546,91.5714,91.4285,91.4958,9584.0
2018-12-04 10:10:00,108.85,108.89,108.63,108.64,21808.0,91.4874,91.521,91.3025,91.3109,21808.0
2018-12-04 10:20:00,108.63,108.72,108.56,108.71,18006.0,91.3025,91.3781,91.2436,91.3697,18006.0
2018-12-04 10:30:00,108.73,108.82,108.63,108.79,16140.0,91.3865,91.4622,91.3025,91.4369,16140.0
2018-12-04 10:40:00,108.8,108.86,108.71,108.77,17000.0,91.4454,91.4958,91.3697,91.4201,17000.0
2018-12-04 10:50:00,108.82,108.83,108.7,108.72,10053.0,91.4622,91.4706,91.3613,91.3781,10053.0
2018-12-04 11:00:00,108.65,108.81,108.54,108.75,201334.0,91.3193,91.4538,91.2268,91.4033,201334.0
2018-12-04 11:10:00,108.66,108.7,108.62,108.63,61561.0,91.3277,91.3613,91.2941,91.3025,61561.0
2018-12-04 11:20:00,108.68,108.81,108.64,108.67,36928.0,91.3445,91.4538,91.3109,91.3361,36928.0
2018-12-04 11:30:00,108.64,108.68,108.61,108.66,22335.0,91.3109,91.3445,91.2857,91.3277,22335.0
2018-12-04 11:40:00,108.69,108.75,108.56,108.64,30475.0,91.3529,91.4033,91.2436,91.3109,30475.0
2018-12-04 11:50:00,108.63,108.64,108.43,108.46,66458.0,91.3025,91.3109,91.1344,91.1596,66458.0
2018-12-04 12:00:00,108.39,108.41,107.77,107.92,48617.0,91.1007,91.1176,90.5796,90.7057,48617.0
2018-12-04 12:10:00,107.96,107.96,107.55,107.77,36408.0,90.7393,90.7393,90.3947,90.5796,36408.0
2018-12-04 12:20:00,107.74,107.74,107.45,107.45,20375.0,90.5544,90.5544,90.3107,90.3107,20375.0
2018-12-04 12:30:00,107.36,107.52,107.05,107.37,41209.0,90.235,90.3695,89.9745,90.2434,41209.0
2018-12-04 12:40:00,107.38,107.53,107.35,107.45,31043.0,90.2519,90.3779,90.2266,90.3107,31043.0
2018-12-04 12:50:00,107.37,107.43,107.22,107.23,35221.0,90.2434,90.2939,90.1174,90.1258,35221.0
2018-12-04 13:00:00,107.16,107.3,107.1,107.19,36519.0,90.0669,90.1846,90.0165,90.0922,36519.0
2018-12-04 13:10:00,107.17,107.24,107.04,107.14,37774.0,90.0754,90.1342,89.9661,90.0501,37774.0
2018-12-04 13:20:00,107.13,107.13,106.63,106.73,38169.0,90.0417,90.0417,89.6215,89.7055,38169.0
2018-12-04 13:30:00,106.74,106.83,106.45,106.49,84416.0,89.7139,89.7896,89.4702,89.5038,84416.0
2018-12-04 13:40:00,106.49,106.9,106.35,106.85,36200.0,89.5038,89.8484,89.3861,89.8064,36200.0
2018-12-04 13:50:00,106.81,107.11,106.72,107.0,30323.0,89.7728,90.0249,89.6971,89.9325,30323.0
2018-12-04 14:00:00,106.99,107.01,106.78,107.01,32638.0,89.9241,89.9409,89.7476,89.9409,32638.0
2018-12-04 14:10:00,107.05,107.18,106.99,107.07,33627.0,89.9745,90.0838,89.9241,89.9913,33627.0
2018-12-04 14:20:00,107.07,107.1,106.78,106.81,36918.0,89.9913,90.0165,89.7476,89.7728,36918.0
2018-12-04 14:30:00,106.9,107.1,106.9,107.05,49756.0,89.8484,90.0165,89.8484,89.9745,49756.0
2018-12-04 14:40:00,107.04,107.38,107.03,107.33,35994.0,89.9661,90.2519,89.9577,90.2098,35994.0
2018-12-04 14:50:00,107.35,107.35,107.03,107.06,29473.0,90.2266,90.2266,89.9577,89.9829,29473.0
2018-12-04 15:00:00,107.03,107.03,106.75,106.78,81195.0,89.9577,89.9577,89.7223,89.7476,81195.0
2018-12-04 15:10:00,106.71,106.89,106.62,106.64,34323.0,89.6887,89.84,89.6131,89.6299,34323.0
2018-12-04 15:20:00,106.67,106.79,106.42,106.42,45473.0,89.6551,89.756,89.445,89.445,45473.0
2018-12-04 15:30:00,106.45,106.75,106.4,106.42,44825.0,89.4702,89.7223,89.4282,89.445,44825.0
2018-12-04 15:40:00,106.4,106.43,106.25,106.41,56014.0,89.4282,89.4534,89.3021,89.4366,56014.0
2018-12-04 15:50:00,106.43,106.49,106.17,106.33,133435.0,89.4534,89.5038,89.2349,89.3693,133435.0
2018-12-06 09:30:00,104.94,105.02,104.47,104.98,155492.0,88.2011,88.2683,87.806,88.2347,155492.0
2018-12-06 09:40:00,104.94,104.94,104.54,104.58,51257.0,88.2011,88.2011,87.8649,87.8985,51257.0
2018-12-06 09:50:00,104.55,104.59,104.15,104.32,47332.0,87.8733,87.9069,87.5371,87.68,47332.0
2018-12-06 10:00:00,104.28,104.57,104.21,104.49,74188.0,87.6463,87.8901,87.5875,87.8228,74188.0
2018-12-06 10:10:00,104.46,104.6,104.27,104.37,48866.0,87.7976,87.9153,87.6379,87.722,48866.0
2018-12-06 10:20:00,104.36,104.49,104.19,104.43,43458.0,87.7136,87.8228,87.5707,87.7724,43458.0
2018-12-06 10:30:00,104.5,104.5,104.17,104.32,27362.0,87.8312,87.8312,87.5539,87.68,27362.0
2018-12-06 10:40:00,104.39,104.45,104.02,104.03,65304.0,87.7388,87.7892,87.4278,87.4362,65304.0
2018-12-06 10:50:00,104.04,104.14,103.75,103.84,85916.0,87.4446,87.5287,87.2009,87.2765,85916.0
2018-12-06 11:00:00,103.84,103.92,103.72,103.72,27010.0,87.2765,87.3438,87.1757,87.1757,27010.0
2018-12-06 11:10:00,103.7,103.7,103.4,103.54,104723.0,87.1588,87.1588,86.9067,87.0244,104723.0
2018-12-06 11:20:00,103.56,103.57,103.11,103.21,51636.0,87.0412,87.0496,86.663,86.747,51636.0
2018-12-06 11:30:00,103.2,103.57,103.18,103.52,40808.0,86.7386,87.0496,86.7218,87.0076,40808.0
2018-12-06 11:40:00,103.48,103.75,103.43,103.68,27594.0,86.9739,87.2009,86.9319,87.142,27594.0
2018-12-06 11:50:00,103.69,103.99,103.64,103.9,141919.0,87.1504,87.4026,87.1084,87.3269,141919.0
2018-12-06 12:00:00,103.8,103.88,103.74,103.78,36410.0,87.2429,87.3101,87.1925,87.2261,36410.0
2018-12-06 12:10:00,103.79,104.11,103.73,103.98,86090.0,87.2345,87.5035,87.1841,87.3942,86090.0
2018-12-06 12:20:00,103.96,104.4,103.92,104.39,39332.0,87.3774,87.7472,87.3438,87.7388,39332.0
2018-12-06 12:30:00,104.4,104.5,104.21,104.22,67683.0,87.7472,87.8312,87.5875,87.5959,67683.0
2018-12-06 12:40:00,104.24,104.52,104.21,104.5,60888.0,87.6127,87.8481,87.5875,87.8312,60888.0
2018-12-06 12:50:00,104.46,104.65,104.38,104.5,30922.0,87.7976,87.9573,87.7304,87.8312,30922.0
2018-12-06 13:00:00,104.49,104.52,104.1,104.13,24300.0,87.8228,87.8481,87.495,87.5203,24300.0
2018-12-06 13:10:00,104.15,104.22,104.03,104.04,14644.0,87.5371,87.5959,87.4362,87.4446,14644.0
2018-12-06 13:20:00,104.05,104.2,103.95,104.01,31831.0,87.453,87.5791,87.369,87.4194,31831.0
2018-12-06 13:30:00,104.0,104.07,103.81,103.96,23672.0,87.411,87.4698,87.2513,87.3774,23672.0
2018-12-06 13:40:00,103.98,104.33,103.97,104.33,80218.0,87.3942,87.6884,87.3858,87.6884,80218.0
2018-12-06 13:50:00,104.36,104.73,104.34,104.73,27494.0,87.7136,88.0246,87.6968,88.0246,27494.0
2018-12-06 14:00:00,104.74,104.86,104.55,104.62,25838.0,88.033,88.1338,87.8733,87.9321,25838.0
2018-12-06 14:10:00,104.58,104.59,104.16,104.22,44672.0,87.8985,87.9069,87.5455,87.5959,44672.0
2018-12-06 14:20:00,104.25,104.51,104.15,104.51,40461.0,87.6211,87.8396,87.5371,87.8396,40461.0
2018-12-06 14:30:00,104.48,104.52,104.24,104.3,105986.0,87.8144,87.8481,87.6127,87.6631,105986.0
2018-12-06 14:40:00,104.32,104.49,104.02,104.15,69705.0,87.68,87.8228,87.4278,87.5371,69705.0
2018-12-06 14:50:00,104.19,104.73,104.18,104.67,49879.0,87.5707,88.0246,87.5623,87.9741,49879.0
2018-12-06 15:00:00,104.67,104.96,104.56,104.67,50519.0,87.9741,88.2179,87.8817,87.9741,50519.0
2018-12-06 15:10:00,104.69,104.83,104.6,104.79,163038.0,87.9909,88.1086,87.9153,88.075,163038.0
2018-12-06 15:20:00,104.77,104.96,104.63,104.9,76387.0,88.0582,88.2179,87.9405,88.1674,76387.0
2018-12-06 15:30:00,104.9,105.39,104.87,105.34,185379.0,88.1674,88.5793,88.1422,88.5373,185379.0
2018-12-06 15:40:00,105.33,105.73,105.17,105.72,124092.0,88.5288,88.865,88.3944,88.8566,124092.0
2018-12-06 15:50:00,105.69,105.86,105.65,105.86,198151.0,88.8314,88.9743,88.7978,88.9743,198151.0
2018-12-07 09:30:00,105.72,106.08,105.7,106.07,109807.0,88.8566,89.1592,88.8398,89.1508,109807.0
2018-12-07 09:40:00,106.1,106.36,106.1,106.17,40271.0,89.176,89.3946,89.176,89.2349,40271.0
2018-12-07 09:50:00,106.11,106.28,106.09,106.15,21837.0,89.1844,89.3273,89.1676,89.2181,21837.0
2018-12-07 10:00:00,106.14,106.2,105.96,105.98,29216.0,89.2096,89.2601,89.0584,89.0752,29216.0
2018-12-07 10:10:00,105.94,105.96,105.34,105.34,24044.0,89.0415,89.0584,88.5373,88.5373,24044.0
2018-12-07 10:20:00,105.4,105.41,105.11,105.32,21647.0,88.5877,88.5961,88.3439,88.5204,21647.0
2018-12-07 10:30:00,105.33,105.39,104.89,105.02,24479.0,88.5288,88.5793,88.159,88.2683,24479.0
2018-12-07 10:40:00,105.0,105.35,105.0,105.2,34394.0,88.2515,88.5457,88.2515,88.4196,34394.0
2018-12-07 10:50:00,105.06,105.39,105.06,105.38,12869.0,88.3019,88.5793,88.3019,88.5709,12869.0
2018-12-07 11:00:00,105.38,105.46,104.94,104.96,743860.0,88.5709,88.6381,88.2011,88.2179,743860.0
2018-12-07 11:10:00,105.05,105.05,104.66,104.71,31662.0,88.2935,88.2935,87.9657,88.0077,31662.0
2018-12-07 11:20:00,104.71,104.72,104.38,104.58,26283.0,88.0077,88.0161,87.7304,87.8985,26283.0
2018-12-07 11:30:00,104.54,104.67,104.45,104.57,25839.0,87.8649,87.9741,87.7892,87.8901,25839.0
2018-12-07 11:40:00,104.59,104.87,104.51,104.83,41357.0,87.9069,88.1422,87.8396,88.1086,41357.0
2018-12-07 11:50:00,104.8,104.8,104.34,104.34,18096.0,88.0834,88.0834,87.6968,87.6968,18096.0
2018-12-07 12:00:00,104.3,104.53,104.3,104.41,27200.0,87.6631,87.8565,87.6631,87.7556,27200.0
2018-12-07 12:10:00,104.4,104.7,104.31,104.42,66955.0,87.7472,87.9993,87.6715,87.764,66955.0
2018-12-07 12:20:00,104.4,104.66,104.39,104.5,92555.0,87.7472,87.9657,87.7388,87.8312,92555.0
2018-12-07 12:30:00,104.45,104.46,104.16,104.22,43257.0,87.7892,87.7976,87.5455,87.5959,43257.0
2018-12-07 12:40:00,104.24,104.31,104.08,104.17,24989.0,87.6127,87.6715,87.4782,87.5539,24989.0
2018-12-07 12:50:00,104.2,104.75,104.2,104.69,49809.0,87.5791,88.0414,87.5791,87.9909,49809.0
2018-12-07 13:00:00,104.69,104.89,104.56,104.56,50010.0,87.9909,88.159,87.8817,87.8817,50010.0
2018-12-07 13:10:00,104.57,104.64,104.24,104.24,40571.0,87.8901,87.9489,87.6127,87.6127,40571.0
2018-12-07 13:20:00,104.24,104.47,104.24,104.4,32530.0,87.6127,87.806,87.6127,87.7472,32530.0
2018-12-07 13:30:00,104.39,104.43,104.09,104.17,34935.0,87.7388,87.7724,87.4866,87.5539,34935.0
2018-12-07 13:40:00,104.2,104.34,104.07,104.09,22902.0,87.5791,87.6968,87.4698,87.4866,22902.0
2018-12-07 13:50:00,104.05,104.14,103.89,103.91,98226.0,87.453,87.5287,87.3185,87.3354,98226.0
2018-12-07 14:00:00,103.8,103.84,103.62,103.65,47886.0,87.2429,87.2765,87.0916,87.1168,47886.0
2018-12-07 14:10:00,103.66,103.99,103.51,103.97,62574.0,87.1252,87.4026,86.9992,87.3858,62574.0
2018-12-07 14:20:00,103.97,104.11,103.75,103.97,46137.0,87.3858,87.5035,87.2009,87.3858,46137.0
2018-12-07 14:30:00,104.0,104.05,103.73,103.75,124882.0,87.411,87.453,87.1841,87.2009,124882.0
2018-12-07 14:40:00,103.73,103.8,103.48,103.76,161185.0,87.1841,87.2429,86.9739,87.2093,161185.0
2018-12-07 14:50:00,103.77,103.9,103.39,103.44,86293.0,87.2177,87.3269,86.8983,86.9403,86293.0
2018-12-07 15:00:00,103.44,103.65,103.28,103.63,51581.0,86.9403,87.1168,86.8058,87.1,51581.0
2018-12-07 15:10:00,103.63,103.81,103.46,103.65,84546.0,87.1,87.2513,86.9571,87.1168,84546.0
2018-12-07 15:20:00,103.67,103.88,103.5,103.79,166737.0,87.1336,87.3101,86.9908,87.2345,166737.0
2018-12-07 15:30:00,103.77,104.35,103.67,103.94,121279.0,87.2177,87.7052,87.1336,87.3606,121279.0
2018-12-07 15:40:00,103.89,103.98,103.6,103.6,61400.0,87.3185,87.3942,87.0748,87.0748,61400.0
2018-12-07 15:50:00,103.61,103.87,103.61,103.7,103736.0,87.0832,87.3017,87.0832,87.1588,103736.0
2018-12-10 09:30:00,103.63,103.87,103.53,103.56,98747.0,87.1,87.3017,87.016,87.0412,98747.0
2018-12-10 09:40:00,103.55,103.55,102.97,102.99,18137.0,87.0328,87.0328,86.5453,86.5621,18137.0
2018-12-10 09:50:00,103.0,103.0,102.54,102.67,35803.0,86.5705,86.5705,86.1839,86.2931,35803.0
2018-12-10 10:00:00,102.67,102.93,102.53,102.72,42578.0,86.2931,86.5117,86.1755,86.3352,42578.0
2018-12-10 10:10:00,102.72,103.08,102.62,103.07,68870.0,86.3352,86.6377,86.2511,86.6293,68870.0
2018-12-10 10:20:00,103.07,103.14,102.77,102.91,80811.0,86.6293,86.6882,86.3772,86.4949,80811.0
2018-12-10 10:30:00,102.81,103.01,102.39,102.39,95335.0,86.4108,86.5789,86.0578,86.0578,95335.0
2018-12-10 10:40:00,102.35,102.54,102.21,102.41,93778.0,86.0242,86.1839,85.9065,86.0746,93778.0
2018-12-10 10:50:00,102.4,102.42,101.96,102.08,97569.0,86.0662,86.083,85.6964,85.7973,97569.0
2018-12-10 11:00:00,102.09,102.09,101.38,101.61,202273.0,85.8057,85.8057,85.2089,85.4022,202273.0
2018-12-10 11:10:00,101.6,101.8,101.5,101.59,72950.0,85.3938,85.5619,85.3098,85.3854,72950.0
2018-12-10 11:20:00,101.62,101.83,101.51,101.82,62133.0,85.4106,85.5871,85.3182,85.5787,62133.0
2018-12-10 11:30:00,101.79,102.2,101.69,102.13,26156.0,85.5535,85.8981,85.4695,85.8393,26156.0
2018-12-10 11:40:00,102.13,102.35,102.04,102.24,76072.0,85.8393,86.0242,85.7636,85.9317,76072.0
2018-12-10 11:50:00,102.25,102.34,101.94,102.03,329259.0,85.9401,86.0158,85.6796,85.7552,329259.0
2018-12-10 12:00:00,102.06,102.12,101.83,102.02,17785.0,85.7804,85.8309,85.5871,85.7468,17785.0
2018-12-10 12:10:00,102.01,102.27,101.89,101.89,44556.0,85.7384,85.9569,85.6376,85.6376,44556.0
2018-12-10 12:20:00,101.94,102.13,101.84,102.01,41698.0,85.6796,85.8393,85.5955,85.7384,41698.0
2018-12-10 12:30:00,101.99,102.56,101.98,102.54,34844.0,85.7216,86.2007,85.7132,86.1839,34844.0
2018-12-10 12:40:00,102.57,102.86,102.55,102.86,49303.0,86.2091,86.4528,86.1923,86.4528,49303.0
2018-12-10 12:50:00,102.87,102.98,102.79,102.8,44744.0,86.4612,86.5537,86.394,86.4024,44744.0
2018-12-10 13:00:00,102.84,102.93,102.72,102.81,53254.0,86.436,86.5117,86.3352,86.4108,53254.0
2018-12-10 13:10:00,102.81,103.08,102.71,103.02,68899.0,86.4108,86.6377,86.3268,86.5873,68899.0
2018-12-10 13:20:00,103.06,103.06,102.7,102.73,40235.0,86.6209,86.6209,86.3184,86.3436,40235.0
2018-12-10 13:30:00,102.74,103.15,102.72,103.02,90438.0,86.352,86.6966,86.3352,86.5873,90438.0
2018-12-10 13:40:00,103.04,103.1,102.89,103.09,33028.0,86.6041,86.6546,86.4781,86.6462,33028.0
2018-12-10 13:50:00,103.11,103.31,103.09,103.12,17410.0,86.663,86.8311,86.6462,86.6714,17410.0
2018-12-10 14:00:00,103.12,103.26,103.02,103.16,40722.0,86.6714,86.789,86.5873,86.705,40722.0
2018-12-10 14:10:00,103.19,103.19,102.87,102.91,72652.0,86.7302,86.7302,86.4612,86.4949,72652.0
2018-12-10 14:20:00,102.98,103.22,102.84,103.18,39310.0,86.5537,86.7554,86.436,86.7218,39310.0
2018-12-10 14:30:00,103.21,103.56,103.18,103.45,61500.0,86.747,87.0412,86.7218,86.9487,61500.0
2018-12-10 14:40:00,103.46,103.54,103.42,103.42,164671.0,86.9571,87.0244,86.9235,86.9235,164671.0
2018-12-10 14:50:00,103.44,103.61,103.19,103.23,72164.0,86.9403,87.0832,86.7302,86.7638,72164.0
2018-12-10 15:00:00,103.22,103.31,103.15,103.3,40566.0,86.7554,86.8311,86.6966,86.8227,40566.0
2018-12-10 15:10:00,103.31,103.34,103.02,103.1,109286.0,86.8311,86.8563,86.5873,86.6546,109286.0
2018-12-10 15:20:00,103.13,103.37,103.13,103.37,34391.0,86.6798,86.8815,86.6798,86.8815,34391.0
2018-12-10 15:30:00,103.37,103.9,103.37,103.81,82254.0,86.8815,87.3269,86.8815,87.2513,82254.0
2018-12-10 15:40:00,103.82,103.85,103.61,103.64,88298.0,87.2597,87.2849,87.0832,87.1084,88298.0
2018-12-10 15:50:00,103.6,103.71,103.52,103.53,73245.0,87.0748,87.1673,87.0076,87.016,73245.0
2018-12-11 09:30:00,104.73,105.05,104.73,104.82,141498.0,88.0246,88.2935,88.0246,88.1002,141498.0
2018-12-11 09:40:00,104.81,105.07,104.78,104.78,37905.0,88.0918,88.3103,88.0666,88.0666,37905.0
2018-12-11 09:50:00,104.76,104.94,104.7,104.76,26302.0,88.0498,88.2011,87.9993,88.0498,26302.0
2018-12-11 10:00:00,104.8,105.03,104.78,104.95,35273.0,88.0834,88.2767,88.0666,88.2095,35273.0
2018-12-11 10:10:00,104.94,104.94,104.62,104.74,22956.0,88.2011,88.2011,87.9321,88.033,22956.0
2018-12-11 10:20:00,104.69,104.91,104.67,104.87,33585.0,87.9909,88.1758,87.9741,88.1422,33585.0
2018-12-11 10:30:00,104.88,104.9,104.61,104.86,12238.0,88.1506,88.1674,87.9237,88.1338,12238.0
2018-12-11 10:40:00,104.86,104.88,104.48,104.54,36253.0,88.1338,88.1506,87.8144,87.8649,36253.0
2018-12-11 10:50:00,104.47,104.5,104.33,104.45,12495.0,87.806,87.8312,87.6884,87.7892,12495.0
2018-12-11 11:00:00,104.42,104.44,104.22,104.4,31440.0,87.764,87.7808,87.5959,87.7472,31440.0
2018-12-11 11:10:00,104.42,104.46,104.06,104.18,15789.0,87.764,87.7976,87.4614,87.5623,15789.0
2018-12-11 11:20:00,104.21,104.22,103.97,104.07,22238.0,87.5875,87.5959,87.3858,87.4698,22238.0
2018-12-11 11:30:00,104.04,104.11,103.82,104.02,30376.0,87.4446,87.5035,87.2597,87.4278,30376.0
2018-12-11 11:40:00,103.98,104.0,103.81,103.91,27917.0,87.3942,87.411,87.2513,87.3354,27917.0
2018-12-11 11:50:00,103.93,104.11,103.92,104.03,22083.0,87.3522,87.5035,87.3438,87.4362,22083.0
2018-12-11 12:00:00,104.0,104.01,103.47,103.49,42843.0,87.411,87.4194,86.9655,86.9823,42843.0
2018-12-11 12:10:00,103.57,103.57,103.3,103.42,67445.0,87.0496,87.0496,86.8227,86.9235,67445.0
2018-12-11 12:20:00,103.36,103.63,103.36,103.43,35659.0,86.8731,87.1,86.8731,86.9319,35659.0
2018-12-11 12:30:00,103.43,103.53,103.29,103.35,80456.0,86.9319,87.016,86.8142,86.8647,80456.0
2018-12-11 12:40:00,103.38,103.66,103.37,103.57,34849.0,86.8899,87.1252,86.8815,87.0496,34849.0
2018-12-11 12:50:00,103.55,103.58,103.41,103.48,38298.0,87.0328,87.058,86.9151,86.9739,38298.0
2018-12-11 13:00:00,103.47,103.52,103.34,103.42,93138.0,86.9655,87.0076,86.8563,86.9235,93138.0
2018-12-11 13:10:00,103.42,103.6,103.31,103.56,50765.0,86.9235,87.0748,86.8311,87.0412,50765.0
2018-12-11 13:20:00,103.57,103.65,103.39,103.44,58017.0,87.0496,87.1168,86.8983,86.9403,58017.0
2018-12-11 13:30:00,103.38,103.48,103.3,103.44,28454.0,86.8899,86.9739,86.8227,86.9403,28454.0
2018-12-11 13:40:00,103.43,103.44,102.98,103.01,38365.0,86.9319,86.9403,86.5537,86.5789,38365.0
2018-12-11 13:50:00,103.06,103.06,102.88,102.94,146727.0,86.6209,86.6209,86.4696,86.5201,146727.0
2018-12-11 14:00:00,102.94,103.08,102.88,102.93,43244.0,86.5201,86.6377,86.4696,86.5117,43244.0
2018-12-11 14:10:00,102.98,103.26,102.89,103.21,47023.0,86.5537,86.789,86.4781,86.747,47023.0
2018-12-11 14:20:00,103.19,103.69,103.17,103.67,59479.0,86.7302,87.1504,86.7134,87.1336,59479.0
2018-12-11 14:30:00,103.68,103.85,103.66,103.71,62191.0,87.142,87.2849,87.1252,87.1673,62191.0
2018-12-11 14:40:00,103.75,104.05,103.72,103.8,122332.0,87.2009,87.453,87.1757,87.2429,122332.0
2018-12-11 14:50:00,103.82,103.93,103.73,103.83,128270.0,87.2597,87.3522,87.1841,87.2681,128270.0
2018-12-11 15:00:00,103.86,103.88,103.61,103.86,72251.0,87.2933,87.3101,87.0832,87.2933,72251.0
2018-12-11 15:10:00,103.86,104.34,103.49,104.09,814319.0,87.2933,87.6968,86.9823,87.4866,814319.0
2018-12-11 15:20:00,104.09,104.13,103.98,103.98,57178.0,87.4866,87.5203,87.3942,87.3942,57178.0
2018-12-11 15:30:00,103.98,104.22,103.83,103.88,94603.0,87.3942,87.5959,87.2681,87.3101,94603.0
2018-12-11 15:40:00,103.85,103.85,103.61,103.61,90367.0,87.2849,87.2849,87.0832,87.0832,90367.0
2018-12-11 15:50:00,103.6,103.64,103.41,103.45,77322.0,87.0748,87.1084,86.9151,86.9487,77322.0
2018-12-12 09:30:00,104.64,104.83,104.51,104.63,116046.0,87.9489,88.1086,87.8396,87.9405,116046.0
2018-12-12 09:40:00,104.6,104.63,104.27,104.32,32744.0,87.9153,87.9405,87.6379,87.68,32744.0
2018-12-12 09:50:00,104.33,104.4,104.15,104.33,14778.0,87.6884,87.7472,87.5371,87.6884,14778.0
2018-12-12 10:00:00,104.36,104.42,104.19,104.38,24758.0,87.7136,87.764,87.5707,87.7304,24758.0
2018-12-12 10:10:00,104.4,104.69,104.32,104.69,26637.0,87.7472,87.9909,87.68,87.9909,26637.0
2018-12-12 10:20:00,104.63,104.72,104.52,104.55,29824.0,87.9405,88.0161,87.8481,87.8733,29824.0
2018-12-12 10:30:00,104.53,104.62,104.28,104.28,59049.0,87.8565,87.9321,87.6463,87.6463,59049.0
2018-12-12 10:40:00,104.27,104.47,104.21,104.47,30469.0,87.6379,87.806,87.5875,87.806,30469.0
2018-12-12 10:50:00,104.5,104.73,104.5,104.7,46472.0,87.8312,88.0246,87.8312,87.9993,46472.0
2018-12-12 11:00:00,104.71,104.78,104.62,104.72,15479.0,88.0077,88.0666,87.9321,88.0161,15479.0
2018-12-12 11:10:00,104.71,104.79,104.51,104.66,44688.0,88.0077,88.075,87.8396,87.9657,44688.0
2018-12-12 11:20:00,104.61,104.74,104.56,104.58,13812.0,87.9237,88.033,87.8817,87.8985,13812.0
2018-12-12 11:30:00,104.61,104.62,104.41,104.52,36862.0,87.9237,87.9321,87.7556,87.8481,36862.0
2018-12-12 11:40:00,104.5,104.69,104.5,104.68,33401.0,87.8312,87.9909,87.8312,87.9825,33401.0
2018-12-12 11:50:00,104.67,104.76,104.52,104.7,16655.0,87.9741,88.0498,87.8481,87.9993,16655.0
2018-12-12 12:00:00,104.79,104.85,104.69,104.8,27126.0,88.075,88.1254,87.9909,88.0834,27126.0
2018-12-12 12:10:00,104.81,104.82,104.71,104.78,82355.0,88.0918,88.1002,88.0077,88.0666,82355.0
2018-12-12 12:20:00,104.76,104.81,104.66,104.81,38373.0,88.0498,88.0918,87.9657,88.0918,38373.0
2018-12-12 12:30:00,104.84,104.84,104.63,104.66,123873.0,88.117,88.117,87.9405,87.9657,123873.0
2018-12-12 12:40:00,104.68,104.82,104.67,104.8,21806.0,87.9825,88.1002,87.9741,88.0834,21806.0
2018-12-12 12:50:00,104.8,104.97,104.8,104.93,56784.0,88.0834,88.2263,88.0834,88.1927,56784.0
2018-12-12 13:00:00,104.96,104.99,104.92,104.95,29265.0,88.2179,88.2431,88.1842,88.2095,29265.0
2018-12-12 13:10:00,104.96,105.06,104.96,104.96,40106.0,88.2179,88.3019,88.2179,88.2179,40106.0
2018-12-12 13:20:00,104.94,105.01,104.94,105.0,17988.0,88.2011,88.2599,88.2011,88.2515,17988.0
2018-12-12 13:30:00,105.01,105.01,104.86,104.92,57039.0,88.2599,88.2599,88.1338,88.1842,57039.0
2018-12-12 13:40:00,104.9,104.91,104.82,104.85,19956.0,88.1674,88.1758,88.1002,88.1254,19956.0
2018-12-12 13:50:00,104.88,104.91,104.67,104.78,86561.0,88.1506,88.1758,87.9741,88.0666,86561.0
2018-12-12 14:00:00,104.78,104.79,104.49,104.49,32913.0,88.0666,88.075,87.8228,87.8228,32913.0
2018-12-12 14:10:00,104.51,104.54,104.35,104.54,36217.0,87.8396,87.8649,87.7052,87.8649,36217.0
2018-12-12 14:20:00,104.57,104.57,104.18,104.26,58606.0,87.8901,87.8901,87.5623,87.6295,58606.0
2018-12-12 14:30:00,104.24,104.32,104.06,104.24,71486.0,87.6127,87.68,87.4614,87.6127,71486.0
2018-12-12 14:40:00,104.24,104.27,104.01,104.06,38348.0,87.6127,87.6379,87.4194,87.4614,38348.0
2018-12-12 14:50:00,104.01,104.37,103.96,104.28,60603.0,87.4194,87.722,87.3774,87.6463,60603.0
2018-12-12 15:00:00,104.26,104.43,104.19,104.41,67872.0,87.6295,87.7724,87.5707,87.7556,67872.0
2018-12-12 15:10:00,104.4,104.51,104.13,104.18,79358.0,87.7472,87.8396,87.5203,87.5623,79358.0
2018-12-12 15:20:00,104.17,104.38,104.16,104.17,96866.0,87.5539,87.7304,87.5455,87.5539,96866.0
2018-12-12 15:30:00,104.18,104.39,104.17,104.39,78343.0,87.5623,87.7388,87.5539,87.7388,78343.0
2018-12-12 15:40:00,104.39,104.47,104.14,104.14,49483.0,87.7388,87.806,87.5287,87.5287,49483.0
2018-12-12 15:50:00,104.13,104.14,103.76,103.81,77022.0,87.5203,87.5287,87.2093,87.2513,77022.0
2018-12-13 09:30:00,104.12,104.42,104.12,104.31,53416.0,87.5119,87.764,87.5119,87.6715,53416.0
2018-12-13 09:40:00,104.32,104.34,104.08,104.17,33965.0,87.68,87.6968,87.4782,87.5539,33965.0
2018-12-13 09:50:00,104.11,104.15,103.85,103.87,24962.0,87.5035,87.5371,87.2849,87.3017,24962.0
2018-12-13 10:00:00,103.84,104.34,103.82,104.23,46325.0,87.2765,87.6968,87.2597,87.6043,46325.0
2018-12-13 10:10:00,104.22,104.47,104.22,104.25,38955.0,87.5959,87.806,87.5959,87.6211,38955.0
2018-12-13 10:20:00,104.25,104.31,104.02,104.06,19224.0,87.6211,87.6715,87.4278,87.4614,19224.0
2018-12-13 10:30:00,104.03,104.28,103.99,104.19,11236.0,87.4362,87.6463,87.4026,87.5707,11236.0
2018-12-13 10:40:00,104.14,104.2,103.9,103.99,22656.0,87.5287,87.5791,87.3269,87.4026,22656.0
2018-12-13 10:50:00,103.98,104.02,103.74,103.98,51584.0,87.3942,87.4278,87.1925,87.3942,51584.0
2018-12-13 11:00:00,103.97,104.09,103.8,104.01,62021.0,87.3858,87.4866,87.2429,87.4194,62021.0
2018-12-13 11:10:00,104.0,104.0,103.74,103.79,10524.0,87.411,87.411,87.1925,87.2345,10524.0
2018-12-13 11:20:00,103.78,103.94,103.7,103.9,21127.0,87.2261,87.3606,87.1588,87.3269,21127.0
2018-12-13 11:30:00,103.89,104.05,103.78,103.98,58066.0,87.3185,87.453,87.2261,87.3942,58066.0
2018-12-13 11:40:00,103.91,104.23,103.83,104.06,54160.0,87.3354,87.6043,87.2681,87.4614,54160.0
2018-12-13 11:50:00,104.01,104.05,103.83,103.83,56400.0,87.4194,87.453,87.2681,87.2681,56400.0
2018-12-13 12:00:00,103.79,103.86,103.64,103.77,23953.0,87.2345,87.2933,87.1084,87.2177,23953.0
2018-12-13 12:10:00,103.75,103.86,103.66,103.75,117741.0,87.2009,87.2933,87.1252,87.2009,117741.0
2018-12-13 12:20:00,103.77,103.78,103.61,103.66,22463.0,87.2177,87.2261,87.0832,87.1252,22463.0
2018-12-13 12:30:00,103.66,103.92,103.65,103.9,35160.0,87.1252,87.3438,87.1168,87.3269,35160.0
2018-12-13 12:40:00,103.91,103.97,103.8,103.89,16970.0,87.3354,87.3858,87.2429,87.3185,16970.0
2018-12-13 12:50:00,103.88,103.91,103.74,103.8,23048.0,87.3101,87.3354,87.1925,87.2429,23048.0
2018-12-13 13:00:00,103.76,103.78,103.44,103.62,38059.0,87.2093,87.2261,86.9403,87.0916,38059.0
2018-12-13 13:10:00,103.61,103.76,103.54,103.62,39313.0,87.0832,87.2093,87.0244,87.0916,39313.0
2018-12-13 13:20:00,103.65,103.72,103.49,103.63,43735.0,87.1168,87.1757,86.9823,87.1,43735.0
2018-12-13 13:30:00,103.65,103.94,103.64,103.94,114865.0,87.1168,87.3606,87.1084,87.3606,114865.0
2018-12-13 13:40:00,103.96,104.01,103.83,103.83,43060.0,87.3774,87.4194,87.2681,87.2681,43060.0
2018-12-13 13:50:00,103.83,103.86,103.6,103.64,53605.0,87.2681,87.2933,87.0748,87.1084,53605.0
2018-12-13 14:00:00,103.65,103.68,103.42,103.44,89474.0,87.1168,87.142,86.9235,86.9403,89474.0
2018-12-13 14:10:00,103.42,103.54,103.37,103.52,33384.0,86.9235,87.0244,86.8815,87.0076,33384.0
2018-12-13 14:20:00,103.52,103.56,103.37,103.54,80198.0,87.0076,87.0412,86.8815,87.0244,80198.0
2018-12-13 14:30:00,103.54,103.55,103.36,103.49,49670.0,87.0244,87.0328,86.8731,86.9823,49670.0
2018-12-13 14:40:00,103.47,103.56,103.45,103.46,53002.0,86.9655,87.0412,86.9487,86.9571,53002.0
2018-12-13 14:50:00,103.48,103.76,103.48,103.67,26748.0,86.9739,87.2093,86.9739,87.1336,26748.0
2018-12-13 15:00:00,103.67,103.7,103.55,103.56,34330.0,87.1336,87.1588,87.0328,87.0412,34330.0
2018-12-13 15:10:00,103.55,103.83,103.53,103.78,103301.0,87.0328,87.2681,87.016,87.2261,103301.0
2018-12-13 15:20:00,103.79,103.84,103.69,103.7,35769.0,87.2345,87.2765,87.1504,87.1588,35769.0
2018-12-13 15:30:00,103.69,103.8,103.59,103.71,90017.0,87.1504,87.2429,87.0664,87.1673,90017.0
2018-12-13 15:40:00,103.7,104.03,103.69,103.86,109221.0,87.1588,87.4362,87.1504,87.2933,109221.0
2018-12-13 15:50:00,103.85,103.94,103.78,103.8,354495.0,87.2849,87.3606,87.2261,87.2429,354495.0
2018-12-14 09:30:00,102.97,103.14,102.89,103.11,107422.0,86.5453,86.6882,86.4781,86.663,107422.0
2018-12-14 09:40:00,103.17,103.34,103.11,103.27,18016.0,86.7134,86.8563,86.663,86.7974,18016.0
2018-12-14 09:50:00,103.27,103.43,103.2,103.41,23283.0,86.7974,86.9319,86.7386,86.9151,23283.0
2018-12-14 10:00:00,103.34,103.4,103.24,103.33,65557.0,86.8563,86.9067,86.7722,86.8479,65557.0
2018-12-14 10:10:00,103.31,103.4,103.22,103.27,27435.0,86.8311,86.9067,86.7554,86.7974,27435.0
2018-12-14 10:20:00,103.26,103.31,103.04,103.04,24858.0,86.789,86.8311,86.6041,86.6041,24858.0
2018-12-14 10:30:00,103.04,103.04,102.79,103.01,54094.0,86.6041,86.6041,86.394,86.5789,54094.0
2018-12-14 10:40:00,102.98,103.14,102.92,103.08,17088.0,86.5537,86.6882,86.5033,86.6377,17088.0
2018-12-14 10:50:00,103.06,103.21,102.95,102.95,28550.0,86.6209,86.747,86.5285,86.5285,28550.0
2018-12-14 11:00:00,102.93,103.12,102.92,103.04,18306.0,86.5117,86.6714,86.5033,86.6041,18306.0
2018-12-14 11:10:00,103.01,103.01,102.81,102.9,47412.0,86.5789,86.5789,86.4108,86.4865,47412.0
2018-12-14 11:20:00,102.9,102.93,102.55,102.62,72346.0,86.4865,86.5117,86.1923,86.2511,72346.0
2018-12-14 11:30:00,102.6,102.78,102.56,102.62,25078.0,86.2343,86.3856,86.2007,86.2511,25078.0
2018-12-14 11:40:00,102.63,102.71,102.42,102.42,22233.0,86.2595,86.3268,86.083,86.083,22233.0
2018-12-14 11:50:00,102.39,102.46,102.2,102.24,112528.0,86.0578,86.1166,85.8981,85.9317,112528.0
2018-12-14 12:00:00,102.25,102.42,102.25,102.36,28814.0,85.9401,86.083,85.9401,86.0326,28814.0
2018-12-14 12:10:00,102.35,102.48,102.27,102.45,29799.0,86.0242,86.1335,85.9569,86.1082,29799.0
2018-12-14 12:20:00,102.44,102.55,102.4,102.52,46158.0,86.0998,86.1923,86.0662,86.1671,46158.0
2018-12-14 12:30:00,102.5,102.67,102.5,102.52,55977.0,86.1503,86.2931,86.1503,86.1671,55977.0
2018-12-14 12:40:00,102.47,102.48,102.4,102.42,28896.0,86.125,86.1335,86.0662,86.083,28896.0
2018-12-14 12:50:00,102.44,102.56,102.42,102.49,17783.0,86.0998,86.2007,86.083,86.1419,17783.0
2018-12-14 13:00:00,102.47,102.54,102.34,102.52,17890.0,86.125,86.1839,86.0158,86.1671,17890.0
2018-12-14 13:10:00,102.48,102.61,102.46,102.47,44096.0,86.1335,86.2427,86.1166,86.125,44096.0
2018-12-14 13:20:00,102.45,102.47,102.37,102.4,27100.0,86.1082,86.125,86.041,86.0662,27100.0
2018-12-14 13:30:00,102.38,102.4,102.13,102.26,72687.0,86.0494,86.0662,85.8393,85.9485,72687.0
2018-12-14 13:40:00,102.24,102.37,102.21,102.28,57506.0,85.9317,86.041,85.9065,85.9654,57506.0
2018-12-14 13:50:00,102.29,102.38,102.19,102.21,150128.0,85.9738,86.0494,85.8897,85.9065,150128.0
2018-12-14 14:00:00,102.22,102.28,102.11,102.25,180823.0,85.9149,85.9654,85.8225,85.9401,180823.0
2018-12-14 14:10:00,102.24,102.31,102.12,102.22,166480.0,85.9317,85.9906,85.8309,85.9149,166480.0
2018-12-14 14:20:00,102.29,102.39,102.22,102.29,31833.0,85.9738,86.0578,85.9149,85.9738,31833.0
2018-12-14 14:30:00,102.3,102.3,101.91,101.93,84853.0,85.9822,85.9822,85.6544,85.6712,84853.0
2018-12-14 14:40:00,101.95,102.04,101.85,101.91,47353.0,85.688,85.7636,85.6039,85.6544,47353.0
2018-12-14 14:50:00,101.89,102.16,101.81,102.12,98869.0,85.6376,85.8645,85.5703,85.8309,98869.0
2018-12-14 15:00:00,102.12,102.24,102.03,102.07,57857.0,85.8309,85.9317,85.7552,85.7889,57857.0
2018-12-14 15:10:00,102.07,102.35,102.06,102.27,63562.0,85.7889,86.0242,85.7804,85.9569,63562.0
2018-12-14 15:20:00,102.26,102.27,102.07,102.08,128864.0,85.9485,85.9569,85.7889,85.7973,128864.0
2018-12-14 15:30:00,102.07,102.12,101.89,101.98,101246.0,85.7889,85.8309,85.6376,85.7132,101246.0
2018-12-14 15:40:00,101.97,101.99,101.8,101.9,114023.0,85.7048,85.7216,85.5619,85.646,114023.0
2018-12-14 15:50:00,101.9,102.16,101.89,102.09,94857.0,85.646,85.8645,85.6376,85.8057,94857.0
2018-12-17 09:30:00,101.65,101.65,101.2,101.2,72947.0,85.4358,85.4358,85.0576,85.0576,72947.0
2018-12-17 09:40:00,101.24,101.29,100.96,101.06,78273.0,85.0912,85.1333,84.8559,84.94,78273.0
2018-12-17 09:50:00,101.12,101.34,101.0,101.34,30791.0,84.9904,85.1753,84.8895,85.1753,30791.0
2018-12-17 10:00:00,101.4,101.4,101.19,101.28,50115.0,85.2257,85.2257,85.0492,85.1249,50115.0
2018-12-17 10:10:00,101.25,101.57,101.2,101.41,27015.0,85.0996,85.3686,85.0576,85.2341,27015.0
2018-12-17 10:20:00,101.41,101.49,101.29,101.39,33777.0,85.2341,85.3014,85.1333,85.2173,33777.0
2018-12-17 10:30:00,101.39,101.48,101.19,101.22,27822.0,85.2173,85.293,85.0492,85.0744,27822.0
2018-12-17 10:40:00,101.21,101.65,101.2,101.55,41006.0,85.066,85.4358,85.0576,85.3518,41006.0
2018-12-17 10:50:00,101.56,101.75,101.45,101.68,68106.0,85.3602,85.5199,85.2677,85.4611,68106.0
2018-12-17 11:00:00,101.69,102.0,101.65,102.0,39688.0,85.4695,85.73,85.4358,85.73,39688.0
2018-12-17 11:10:00,102.03,102.06,101.9,101.92,18380.0,85.7552,85.7804,85.646,85.6628,18380.0
2018-12-17 11:20:00,101.93,102.03,101.82,101.83,690735.0,85.6712,85.7552,85.5787,85.5871,690735.0
2018-12-17 11:30:00,101.83,101.84,101.69,101.82,50856.0,85.5871,85.5955,85.4695,85.5787,50856.0
2018-12-17 11:40:00,101.81,101.89,101.66,101.89,39675.0,85.5703,85.6376,85.4442,85.6376,39675.0
2018-12-17 11:50:00,101.9,101.94,101.79,101.91,21985.0,85.646,85.6796,85.5535,85.6544,21985.0
2018-12-17 12:00:00,101.93,101.99,101.89,101.89,31576.0,85.6712,85.7216,85.6376,85.6376,31576.0
2018-12-17 12:10:00,101.85,101.89,101.67,101.71,21674.0,85.6039,85.6376,85.4527,85.4863,21674.0
2018-12-17 12:20:00,101.69,101.76,101.58,101.59,28695.0,85.4695,85.5283,85.377,85.3854,28695.0
2018-12-17 12:30:00,101.57,101.59,101.23,101.29,198521.0,85.3686,85.3854,85.0828,85.1333,198521.0
2018-12-17 12:40:00,101.27,101.3,101.09,101.26,26519.0,85.1165,85.1417,84.9652,85.1081,26519.0
2018-12-17 12:50:00,101.24,101.29,100.93,100.95,46076.0,85.0912,85.1333,84.8307,84.8475,46076.0
2018-12-17 13:00:00,100.92,101.13,100.84,101.06,200777.0,84.8223,84.9988,84.755,84.94,200777.0
2018-12-17 13:10:00,101.04,101.12,100.95,100.96,52810.0,84.9231,84.9904,84.8475,84.8559,52810.0
2018-12-17 13:20:00,100.96,101.12,100.78,101.01,45887.0,84.8559,84.9904,84.7046,84.8979,45887.0
2018-12-17 13:30:00,100.91,101.05,100.57,100.63,61991.0,84.8139,84.9315,84.5281,84.5785,61991.0
2018-12-17 13:40:00,100.65,100.83,100.54,100.59,56220.0,84.5954,84.7466,84.5029,84.5449,56220.0
2018-12-17 13:50:00,100.61,100.75,100.5,100.56,53456.0,84.5617,84.6794,84.4693,84.5197,53456.0
2018-12-17 14:00:00,100.55,100.58,100.3,100.42,94386.0,84.5113,84.5365,84.3012,84.402,94386.0
2018-12-17 14:10:00,100.4,100.49,100.34,100.46,205600.0,84.3852,84.4609,84.3348,84.4357,205600.0
2018-12-17 14:20:00,100.44,100.65,100.36,100.41,54963.0,84.4189,84.5954,84.3516,84.3936,54963.0
2018-12-17 14:30:00,100.38,100.55,100.38,100.43,162853.0,84.3684,84.5113,84.3684,84.4104,162853.0
2018-12-17 14:40:00,100.43,100.67,100.42,100.47,181696.0,84.4104,84.6122,84.402,84.4441,181696.0
2018-12-17 14:50:00,100.47,100.49,100.19,100.3,85952.0,84.4441,84.4609,84.2087,84.3012,85952.0
2018-12-17 15:00:00,100.31,100.42,100.14,100.14,112510.0,84.3096,84.402,84.1667,84.1667,112510.0
2018-12-17 15:10:00,100.14,100.5,100.13,100.21,72351.0,84.1667,84.4693,84.1583,84.2255,72351.0
2018-12-17 15:20:00,100.23,100.23,99.83,99.93,235668.0,84.2423,84.2423,83.9062,83.9902,235668.0
2018-12-17 15:30:00,99.94,99.95,99.69,99.77,194387.0,83.9986,84.007,83.7885,83.8557,194387.0
2018-12-17 15:40:00,99.75,99.9,99.5,99.64,215660.0,83.8389,83.965,83.6288,83.7465,215660.0
2018-12-17 15:50:00,99.64,100.19,99.63,100.11,234865.0,83.7465,84.2087,83.7381,84.1415,234865.0
2018-12-18 09:30:00,100.85,101.01,100.73,100.83,89765.0,84.7635,84.8979,84.6626,84.7466,89765.0
2018-12-18 09:40:00,100.83,101.06,100.7,101.0,40885.0,84.7466,84.94,84.6374,84.8895,40885.0
2018-12-18 09:50:00,101.02,101.16,100.95,101.14,15485.0,84.9063,85.024,84.8475,85.0072,15485.0
2018-12-18 10:00:00,101.11,101.11,100.89,100.91,111059.0,84.982,84.982,84.7971,84.8139,111059.0
2018-12-18 10:10:00,100.92,100.96,100.82,100.91,35434.0,84.8223,84.8559,84.7382,84.8139,35434.0
2018-12-18 10:20:00,100.95,100.95,100.74,100.92,56710.0,84.8475,84.8475,84.671,84.8223,56710.0
2018-12-18 10:30:00,100.94,100.99,100.74,100.84,57935.0,84.8391,84.8811,84.671,84.755,57935.0
2018-12-18 10:40:00,100.83,100.85,100.45,100.53,70825.0,84.7466,84.7635,84.4273,84.4945,70825.0
2018-12-18 10:50:00,100.52,100.63,100.46,100.46,53206.0,84.4861,84.5785,84.4357,84.4357,53206.0
2018-12-18 11:00:00,100.48,100.61,100.42,100.45,47662.0,84.4525,84.5617,84.402,84.4273,47662.0
2018-12-18 11:10:00,100.46,100.57,100.26,100.35,158307.0,84.4357,84.5281,84.2676,84.3432,158307.0
2018-12-18 11:20:00,100.3,100.31,100.11,100.23,96209.0,84.3012,84.3096,84.1415,84.2423,96209.0
2018-12-18 11:30:00,100.3,100.53,100.23,100.49,87270.0,84.3012,84.4945,84.2423,84.4609,87270.0
2018-12-18 11:40:00,100.48,100.49,100.25,100.46,77302.0,84.4525,84.4609,84.2592,84.4357,77302.0
2018-12-18 11:50:00,100.46,100.52,100.3,100.36,91358.0,84.4357,84.4861,84.3012,84.3516,91358.0
2018-12-18 12:00:00,100.34,100.68,100.34,100.64,51540.0,84.3348,84.6206,84.3348,84.5869,51540.0
2018-12-18 12:10:00,100.7,100.78,100.64,100.78,54660.0,84.6374,84.7046,84.5869,84.7046,54660.0
2018-12-18 12:20:00,100.79,100.8,100.58,100.6,59887.0,84.713,84.7214,84.5365,84.5533,59887.0
2018-12-18 12:30:00,100.6,100.68,100.51,100.51,414124.0,84.5533,84.6206,84.4777,84.4777,414124.0
2018-12-18 12:40:00,100.55,100.58,100.45,100.54,56469.0,84.5113,84.5365,84.4273,84.5029,56469.0
2018-12-18 12:50:00,100.51,100.6,100.47,100.53,49217.0,84.4777,84.5533,84.4441,84.4945,49217.0
2018-12-18 13:00:00,100.52,100.56,100.43,100.54,62115.0,84.4861,84.5197,84.4104,84.5029,62115.0
2018-12-18 13:10:00,100.56,100.57,100.41,100.42,58547.0,84.5197,84.5281,84.3936,84.402,58547.0
2018-12-18 13:20:00,100.41,100.46,100.22,100.26,166100.0,84.3936,84.4357,84.2339,84.2676,166100.0
2018-12-18 13:30:00,100.27,100.27,100.11,100.13,57427.0,84.276,84.276,84.1415,84.1583,57427.0
2018-12-18 13:40:00,100.13,100.23,100.11,100.22,40507.0,84.1583,84.2423,84.1415,84.2339,40507.0
2018-12-18 13:50:00,100.21,100.22,99.86,99.93,40401.0,84.2255,84.2339,83.9314,83.9902,40401.0
2018-12-18 14:00:00,99.96,100.18,99.93,100.18,71255.0,84.0154,84.2003,83.9902,84.2003,71255.0
2018-12-18 14:10:00,100.18,100.19,99.89,99.99,52031.0,84.2003,84.2087,83.9566,84.0406,52031.0
2018-12-18 14:20:00,99.98,100.05,99.91,100.0,64141.0,84.0322,84.0911,83.9734,84.049,64141.0
2018-12-18 14:30:00,100.02,100.03,99.72,99.88,58817.0,84.0658,84.0742,83.8137,83.9482,58817.0
2018-12-18 14:40:00,99.87,99.91,99.37,99.55,134692.0,83.9398,83.9734,83.5195,83.6708,134692.0
2018-12-18 14:50:00,99.55,99.56,99.2,99.2,243392.0,83.6708,83.6792,83.3766,83.3766,243392.0
2018-12-18 15:00:00,99.21,99.39,99.03,99.19,130369.0,83.385,83.5363,83.2338,83.3682,130369.0
2018-12-18 15:10:00,99.18,99.56,99.15,99.45,193001.0,83.3598,83.6792,83.3346,83.5868,193001.0
2018-12-18 15:20:00,99.43,99.51,99.18,99.3,87983.0,83.57,83.6372,83.3598,83.4607,87983.0
2018-12-18 15:30:00,99.3,99.66,99.29,99.51,121759.0,83.4607,83.7633,83.4523,83.6372,121759.0
2018-12-18 15:40:00,99.53,100.17,99.53,100.15,255792.0,83.654,84.1919,83.654,84.1751,255792.0
2018-12-18 15:50:00,100.13,100.14,99.7,99.72,150450.0,84.1583,84.1667,83.7969,83.8137,150450.0
2018-12-19 09:30:00,99.81,100.05,99.74,99.86,89180.0,83.8893,84.0911,83.8305,83.9314,89180.0
2018-12-19 09:40:00,99.9,100.0,99.87,100.0,18032.0,83.965,84.049,83.9398,84.049,18032.0
2018-12-19 09:50:00,100.04,100.42,100.04,100.27,85961.0,84.0827,84.402,84.0827,84.276,85961.0
2018-12-19 10:00:00,100.25,100.42,100.25,100.39,35529.0,84.2592,84.402,84.2592,84.3768,35529.0
2018-12-19 10:10:00,100.36,100.54,100.33,100.52,22286.0,84.3516,84.5029,84.3264,84.4861,22286.0
2018-12-19 10:20:00,100.53,100.54,100.43,100.51,28917.0,84.4945,84.5029,84.4104,84.4777,28917.0
2018-12-19 10:30:00,100.52,100.63,100.49,100.58,26873.0,84.4861,84.5785,84.4609,84.5365,26873.0
2018-12-19 10:40:00,100.57,100.67,100.46,100.46,47031.0,84.5281,84.6122,84.4357,84.4357,47031.0
2018-12-19 10:50:00,100.52,100.7,100.51,100.64,33033.0,84.4861,84.6374,84.4777,84.5869,33033.0
2018-12-19 11:00:00,100.66,100.66,100.52,100.56,32810.0,84.6038,84.6038,84.4861,84.5197,32810.0
2018-12-19 11:10:00,100.56,100.61,100.33,100.39,39440.0,84.5197,84.5617,84.3264,84.3768,39440.0
2018-12-19 11:20:00,100.38,100.51,100.34,100.45,624657.0,84.3684,84.4777,84.3348,84.4273,624657.0
2018-12-19 11:30:00,100.46,100.46,100.3,100.45,327308.0,84.4357,84.4357,84.3012,84.4273,327308.0
2018-12-19 11:40:00,100.45,100.48,100.39,100.48,147566.0,84.4273,84.4525,84.3768,84.4525,147566.0
2018-12-19 11:50:00,100.49,100.72,100.49,100.69,61552.0,84.4609,84.6542,84.4609,84.629,61552.0
2018-12-19 12:00:00,100.69,100.92,100.66,100.91,56004.0,84.629,84.8223,84.6038,84.8139,56004.0
2018-12-19 12:10:00,100.91,100.93,100.84,100.9,32201.0,84.8139,84.8307,84.755,84.8055,32201.0
2018-12-19 12:20:00,100.91,101.04,100.85,100.97,34946.0,84.8139,84.9231,84.7635,84.8643,34946.0
2018-12-19 12:30:00,100.98,101.01,100.91,101.0,59362.0,84.8727,84.8979,84.8139,84.8895,59362.0
2018-12-19 12:40:00,100.99,101.03,100.96,101.02,28699.0,84.8811,84.9147,84.8559,84.9063,28699.0
2018-12-19 12:50:00,101.02,101.08,100.85,100.85,79915.0,84.9063,84.9568,84.7635,84.7635,79915.0
2018-12-19 13:00:00,100.85,100.86,100.7,100.73,90078.0,84.7635,84.7719,84.6374,84.6626,90078.0
2018-12-19 13:10:00,100.72,100.76,100.66,100.7,62348.0,84.6542,84.6878,84.6038,84.6374,62348.0
2018-12-19 13:20:00,100.74,100.79,100.55,100.67,112100.0,84.671,84.713,84.5113,84.6122,112100.0
2018-12-19 13:30:00,100.68,100.76,100.59,100.68,106804.0,84.6206,84.6878,84.5449,84.6206,106804.0
2018-12-19 13:40:00,100.68,100.9,100.67,100.89,44761.0,84.6206,84.8055,84.6122,84.7971,44761.0
2018-12-19 13:50:00,100.89,101.4,100.79,101.29,90189.0,84.7971,85.2257,84.713,85.1333,90189.0
2018-12-19 14:00:00,101.4,101.46,99.79,100.02,162993.0,85.2257,85.2762,83.8725,84.0658,162993.0
2018-12-19 14:10:00,100.05,100.34,99.59,100.21,195543.0,84.0911,84.3348,83.7044,84.2255,195543.0
2018-12-19 14:20:00,100.25,100.46,100.02,100.4,102007.0,84.2592,84.4357,84.0658,84.3852,102007.0
2018-12-19 14:30:00,100.34,100.67,100.19,100.38,258421.0,84.3348,84.6122,84.2087,84.3684,258421.0
2018-12-19 14:40:00,100.34,100.35,99.34,99.71,114695.0,84.3348,84.3432,83.4943,83.8053,114695.0
2018-12-19 14:50:00,99.64,99.65,98.66,98.88,103267.0,83.7465,83.7549,82.9228,83.1077,103267.0
2018-12-19 15:00:00,98.87,98.88,97.86,98.34,125723.0,83.0993,83.1077,82.2504,82.6538,125723.0
2018-12-19 15:10:00,98.31,98.83,98.14,98.46,118549.0,82.6286,83.0657,82.4857,82.7547,118549.0
2018-12-19 15:20:00,98.42,98.85,98.13,98.25,198154.0,82.7211,83.0825,82.4773,82.5782,198154.0
2018-12-19 15:30:00,98.28,98.68,98.25,98.41,201517.0,82.6034,82.9396,82.5782,82.7127,201517.0
2018-12-19 15:40:00,98.39,98.67,98.1,98.67,132492.0,82.6958,82.9312,82.4521,82.9312,132492.0
2018-12-19 15:50:00,98.66,98.8,98.55,98.56,138169.0,82.9228,83.0404,82.8303,82.8387,138169.0
2018-12-20 09:30:00,98.12,98.3,97.97,98.29,161464.0,82.4689,82.6202,82.3428,82.6118,161464.0
2018-12-20 09:40:00,98.2,98.21,97.66,97.69,86065.0,82.5362,82.5446,82.0823,82.1075,86065.0
2018-12-20 09:50:00,97.68,98.13,97.64,98.06,45110.0,82.0991,82.4773,82.0655,82.4185,45110.0
2018-12-20 10:00:00,98.12,98.57,98.07,98.5,51920.0,82.4689,82.8471,82.4269,82.7883,51920.0
2018-12-20 10:10:00,98.46,98.51,98.14,98.14,56056.0,82.7547,82.7967,82.4857,82.4857,56056.0
2018-12-20 10:20:00,98.12,98.42,98.05,98.24,61741.0,82.4689,82.7211,82.4101,82.5698,61741.0
2018-12-20 10:30:00,98.23,98.56,98.18,98.47,53468.0,82.5614,82.8387,82.5193,82.7631,53468.0
2018-12-20 10:40:00,98.43,98.74,98.37,98.4,77891.0,82.7295,82.99,82.679,82.7043,77891.0
2018-12-20 10:50:00,98.37,98.49,98.24,98.41,37414.0,82.679,82.7799,82.5698,82.7127,37414.0
2018-12-20 11:00:00,98.4,98.5,98.2,98.3,69328.0,82.7043,82.7883,82.5362,82.6202,69328.0
2018-12-20 11:10:00,98.33,98.38,98.21,98.27,71401.0,82.6454,82.6874,82.5446,82.595,71401.0
2018-12-20 11:20:00,98.23,98.25,97.86,97.99,103093.0,82.5614,82.5782,82.2504,82.3596,103093.0
2018-12-20 11:30:00,97.96,98.1,97.81,97.83,100847.0,82.3344,82.4521,82.2084,82.2252,100847.0
2018-12-20 11:40:00,97.87,97.99,97.55,97.62,96786.0,82.2588,82.3596,81.9898,82.0487,96786.0
2018-12-20 11:50:00,97.57,97.87,97.23,97.45,247691.0,82.0066,82.2588,81.7209,81.9058,247691.0
2018-12-20 12:00:00,97.48,97.66,97.37,97.48,80879.0,81.931,82.0823,81.8385,81.931,80879.0
2018-12-20 12:10:00,97.48,97.68,97.25,97.68,191405.0,81.931,82.0991,81.7377,82.0991,191405.0
2018-12-20 12:20:00,97.62,98.03,97.6,98.03,176104.0,82.0487,82.3933,82.0319,82.3933,176104.0
2018-12-20 12:30:00,97.99,98.06,97.66,97.71,349361.0,82.3596,82.4185,82.0823,82.1243,349361.0
2018-12-20 12:40:00,97.72,97.78,97.52,97.62,84235.0,82.1327,82.1831,81.9646,82.0487,84235.0
2018-12-20 12:50:00,97.68,97.71,97.38,97.66,125281.0,82.0991,82.1243,81.847,82.0823,125281.0
2018-12-20 13:00:00,97.69,97.69,97.27,97.3,95435.0,82.1075,82.1075,81.7545,81.7797,95435.0
2018-12-20 13:10:00,97.27,97.62,97.21,97.48,56220.0,81.7545,82.0487,81.7041,81.931,56220.0
2018-12-20 13:20:00,97.49,97.63,97.29,97.44,56634.0,81.9394,82.0571,81.7713,81.8974,56634.0
2018-12-20 13:30:00,97.4,97.49,97.24,97.42,141114.0,81.8638,81.9394,81.7293,81.8806,141114.0
2018-12-20 13:40:00,97.39,97.5,97.1,97.42,67047.0,81.8554,81.9478,81.6116,81.8806,67047.0
2018-12-20 13:50:00,97.41,97.42,97.07,97.08,65352.0,81.8722,81.8806,81.5864,81.5948,65352.0
2018-12-20 14:00:00,97.13,97.15,96.55,96.7,165892.0,81.6368,81.6536,81.1493,81.2754,165892.0
2018-12-20 14:10:00,96.7,96.7,96.28,96.34,193429.0,81.2754,81.2754,80.9224,80.9728,193429.0
2018-12-20 14:20:00,96.35,97.18,96.35,97.15,150104.0,80.9812,81.6789,80.9812,81.6536,150104.0
2018-12-20 14:30:00,97.1,97.57,97.03,97.22,140492.0,81.6116,82.0066,81.5528,81.7125,140492.0
2018-12-20 14:40:00,97.22,98.08,97.2,98.03,210090.0,81.7125,82.4353,81.6957,82.3933,210090.0
2018-12-20 14:50:00,98.0,98.01,97.29,97.47,265267.0,82.3681,82.3765,81.7713,81.9226,265267.0
2018-12-20 15:00:00,97.47,97.48,96.9,97.39,216430.0,81.9226,81.931,81.4435,81.8554,216430.0
2018-12-20 15:10:00,97.42,97.66,97.31,97.41,194732.0,81.8806,82.0823,81.7881,81.8722,194732.0
2018-12-20 15:20:00,97.38,97.88,97.36,97.42,128922.0,81.847,82.2672,81.8301,81.8806,128922.0
2018-12-20 15:30:00,97.5,97.75,97.44,97.65,174563.0,81.9478,82.1579,81.8974,82.0739,174563.0
2018-12-20 15:40:00,97.62,97.71,96.95,97.06,312315.0,82.0487,82.1243,81.4855,81.578,312315.0
2018-12-20 15:50:00,97.02,97.24,96.73,97.2,252606.0,81.5444,81.7293,81.3006,81.6957,252606.0
2018-12-21 09:30:00,97.25,97.74,97.25,97.7,156607.0,81.7377,82.1495,81.7377,82.1159,156607.0
2018-12-21 09:40:00,97.79,97.87,97.63,97.65,35408.0,82.1916,82.2588,82.0571,82.0739,35408.0
2018-12-21 09:50:00,97.67,97.82,97.48,97.73,50069.0,82.0907,82.2168,81.931,82.1411,50069.0
2018-12-21 10:00:00,97.73,97.84,97.56,97.74,103482.0,82.1411,82.2336,81.9982,82.1495,103482.0
2018-12-21 10:10:00,97.75,98.91,97.75,98.72,284363.0,82.1579,83.1329,82.1579,82.9732,284363.0
2018-12-21 10:20:00,98.75,98.88,98.34,98.45,87878.0,82.9984,83.1077,82.6538,82.7463,87878.0
2018-12-21 10:30:00,98.43,98.5,98.21,98.25,127328.0,82.7295,82.7883,82.5446,82.5782,127328.0
2018-12-21 10:40:00,98.25,98.35,98.12,98.24,85355.0,82.5782,82.6622,82.4689,82.5698,85355.0
2018-12-21 10:50:00,98.18,98.26,97.95,98.0,71806.0,82.5193,82.5866,82.326,82.3681,71806.0
2018-12-21 11:00:00,97.91,97.95,97.24,97.24,145507.0,82.2924,82.326,81.7293,81.7293,145507.0
2018-12-21 11:10:00,97.22,97.6,97.22,97.56,58820.0,81.7125,82.0319,81.7125,81.9982,58820.0
2018-12-21 11:20:00,97.55,97.97,97.55,97.94,102516.0,81.9898,82.3428,81.9898,82.3176,102516.0
2018-12-21 11:30:00,97.99,98.04,97.8,97.8,83111.0,82.3596,82.4017,82.2,82.2,83111.0
2018-12-21 11:40:00,97.8,97.86,97.51,97.53,77512.0,82.2,82.2504,81.9562,81.973,77512.0
2018-12-21 11:50:00,97.56,97.81,97.4,97.47,69811.0,81.9982,82.2084,81.8638,81.9226,69811.0
2018-12-21 12:00:00,97.48,97.59,97.29,97.36,100028.0,81.931,82.0235,81.7713,81.8301,100028.0
2018-12-21 12:10:00,97.37,97.37,97.04,97.06,66011.0,81.8385,81.8385,81.5612,81.578,66011.0
2018-12-21 12:20:00,97.04,97.2,96.86,96.87,45771.0,81.5612,81.6957,81.4099,81.4183,45771.0
2018-12-21 12:30:00,96.88,97.15,96.56,97.13,94369.0,81.4267,81.6536,81.1577,81.6368,94369.0
2018-12-21 12:40:00,97.15,97.38,97.01,97.12,145539.0,81.6536,81.847,81.536,81.6284,145539.0
2018-12-21 12:50:00,97.14,97.17,96.69,96.82,146973.0,81.6452,81.6704,81.267,81.3763,146973.0
2018-12-21 13:00:00,96.82,96.97,96.64,96.84,144498.0,81.3763,81.5023,81.225,81.3931,144498.0
2018-12-21 13:10:00,96.83,96.92,96.65,96.72,151739.0,81.3847,81.4603,81.2334,81.2922,151739.0
2018-12-21 13:20:00,96.7,97.07,96.66,96.89,103712.0,81.2754,81.5864,81.2418,81.4351,103712.0
2018-12-21 13:30:00,96.85,97.15,96.84,97.03,152228.0,81.4015,81.6536,81.3931,81.5528,152228.0
2018-12-21 13:40:00,97.1,97.25,96.94,96.94,365237.0,81.6116,81.7377,81.4771,81.4771,365237.0
2018-12-21 13:50:00,96.96,97.0,96.7,96.79,62635.0,81.4939,81.5276,81.2754,81.3511,62635.0
2018-12-21 14:00:00,96.78,96.87,96.63,96.67,82475.0,81.3427,81.4183,81.2166,81.2502,82475.0
2018-12-21 14:10:00,96.67,96.78,96.4,96.77,144325.0,81.2502,81.3427,81.0233,81.3343,144325.0
2018-12-21 14:20:00,96.78,96.94,96.61,96.68,98777.0,81.3427,81.4771,81.1998,81.2586,98777.0
2018-12-21 14:30:00,96.66,96.76,96.56,96.61,174815.0,81.2418,81.3258,81.1577,81.1998,174815.0
2018-12-21 14:40:00,96.64,96.65,96.38,96.51,296897.0,81.225,81.2334,81.0065,81.1157,296897.0
2018-12-21 14:50:00,96.52,96.87,96.39,96.53,143867.0,81.1241,81.4183,81.0149,81.1325,143867.0
2018-12-21 15:00:00,96.55,96.72,96.5,96.57,110336.0,81.1493,81.2922,81.1073,81.1662,110336.0
2018-12-21 15:10:00,96.56,96.56,95.97,96.01,148981.0,81.1577,81.1577,80.6619,80.6955,148981.0
2018-12-21 15:20:00,96.03,96.17,95.71,95.71,181182.0,80.7123,80.83,80.4433,80.4433,181182.0
2018-12-21 15:30:00,95.73,95.98,95.47,95.49,317672.0,80.4601,80.6703,80.2416,80.2584,317672.0
2018-12-21 15:40:00,95.48,96.03,95.45,95.82,192655.0,80.25,80.7123,80.2248,80.5358,192655.0
2018-12-21 15:50:00,95.85,95.94,95.65,95.71,307751.0,80.561,80.6366,80.3929,80.4433,307751.0
2018-12-24 09:30:00,94.31,94.71,93.98,94.33,202764.0,79.8749,80.2137,79.5954,79.8919,202764.0
2018-12-24 09:40:00,94.31,94.35,93.69,93.8,132996.0,79.8749,79.9088,79.3498,79.443,132996.0
2018-12-24 09:50:00,93.75,93.87,93.38,93.55,112295.0,79.4006,79.5023,79.0873,79.2313,112295.0
2018-12-24 10:00:00,93.56,93.65,92.93,92.97,134647.0,79.2397,79.3159,78.7062,78.74,134647.0
2018-12-24 10:10:00,92.98,93.63,92.96,93.38,105247.0,78.7485,79.299,78.7316,79.0873,105247.0
2018-12-24 10:20:00,93.39,93.63,93.21,93.49,116745.0,79.0957,79.299,78.9433,79.1804,116745.0
2018-12-24 10:30:00,93.5,93.93,93.5,93.91,98629.0,79.1889,79.5531,79.1889,79.5362,98629.0
2018-12-24 10:40:00,93.97,94.36,93.85,94.05,91232.0,79.587,79.9173,79.4853,79.6547,91232.0
2018-12-24 10:50:00,94.02,94.02,93.58,93.72,132978.0,79.6293,79.6293,79.2567,79.3752,132978.0
2018-12-24 11:00:00,93.74,93.92,93.26,93.45,136922.0,79.3922,79.5446,78.9856,79.1466,136922.0
2018-12-24 11:10:00,93.44,93.55,93.2,93.32,136580.0,79.1381,79.2313,78.9348,79.0365,136580.0
2018-12-24 11:20:00,93.29,93.38,93.01,93.12,169869.0,79.011,79.0873,78.7739,78.8671,169869.0
2018-12-24 11:30:00,93.11,93.39,93.05,93.2,237909.0,78.8586,79.0957,78.8078,78.9348,237909.0
2018-12-24 11:40:00,93.23,93.41,92.85,92.89,174289.0,78.9602,79.1127,78.6384,78.6723,174289.0
2018-12-24 11:50:00,92.86,93.11,92.76,92.86,130952.0,78.6469,78.8586,78.5622,78.6469,130952.0
2018-12-24 12:00:00,92.9,93.16,92.85,92.86,259235.0,78.6807,78.9009,78.6384,78.6469,259235.0
2018-12-24 12:10:00,92.88,92.98,92.72,92.81,156609.0,78.6638,78.7485,78.5283,78.6045,156609.0
2018-12-24 12:20:00,92.77,93.07,92.58,92.83,191870.0,78.5706,78.8247,78.4097,78.6215,191870.0
2018-12-24 12:30:00,92.85,93.05,92.68,92.75,422350.0,78.6384,78.8078,78.4944,78.5537,422350.0
2018-12-24 12:40:00,92.74,92.8,92.52,92.66,165062.0,78.5452,78.596,78.3589,78.4775,165062.0
2018-12-24 12:50:00,92.65,92.67,92.26,92.28,355097.0,78.469,78.4859,78.1387,78.1556,355097.0
2018-12-26 09:30:00,92.69,93.2,92.69,93.12,161531.0,78.5029,78.9348,78.5029,78.8671,161531.0
2018-12-26 09:40:00,93.15,93.15,92.71,92.84,153381.0,78.8925,78.8925,78.5198,78.6299,153381.0
2018-12-26 09:50:00,92.86,92.88,92.26,92.3,162349.0,78.6469,78.6638,78.1387,78.1726,162349.0
2018-12-26 10:00:00,92.28,92.36,91.9,92.26,74074.0,78.1556,78.2234,77.8338,78.1387,74074.0
2018-12-26 10:10:00,92.28,92.29,91.71,91.78,224210.0,78.1556,78.1641,77.6729,77.7322,224210.0
2018-12-26 10:20:00,91.77,92.35,91.76,92.11,274186.0,77.7237,78.2149,77.7152,78.0117,274186.0
2018-12-26 10:30:00,92.12,92.26,91.91,91.96,85360.0,78.0201,78.1387,77.8423,77.8846,85360.0
2018-12-26 10:40:00,91.96,92.1,91.88,92.03,58794.0,77.8846,78.0032,77.8169,77.9439,58794.0
2018-12-26 10:50:00,92.06,92.21,91.62,91.75,194806.0,77.9693,78.0964,77.5967,77.7068,194806.0
2018-12-26 11:00:00,91.79,92.26,91.76,92.15,170325.0,77.7406,78.1387,77.7152,78.0455,170325.0
2018-12-26 11:10:00,92.17,92.58,92.15,92.52,145559.0,78.0625,78.4097,78.0455,78.3589,145559.0
2018-12-26 11:20:00,92.51,92.68,92.39,92.64,179279.0,78.3504,78.4944,78.2488,78.4605,179279.0
2018-12-26 11:30:00,92.64,92.82,92.48,92.8,347184.0,78.4605,78.613,78.325,78.596,347184.0
2018-12-26 11:40:00,92.82,93.04,92.77,93.03,78799.0,78.613,78.7993,78.5706,78.7908,78799.0
2018-12-26 11:50:00,93.02,93.33,92.9,93.33,54925.0,78.7824,79.0449,78.6807,79.0449,54925.0
2018-12-26 12:00:00,93.31,93.67,93.29,93.63,121201.0,79.028,79.3329,79.011,79.299,121201.0
2018-12-26 12:10:00,93.64,94.01,93.54,93.62,101836.0,79.3075,79.6208,79.2228,79.2905,101836.0
2018-12-26 12:20:00,93.64,93.8,93.53,93.53,122442.0,79.3075,79.443,79.2143,79.2143,122442.0
2018-12-26 12:30:00,93.57,93.85,93.48,93.75,107395.0,79.2482,79.4853,79.172,79.4006,107395.0
2018-12-26 12:40:00,93.76,94.07,93.71,93.82,129103.0,79.4091,79.6717,79.3668,79.4599,129103.0
2018-12-26 12:50:00,93.84,94.1,93.83,94.02,105953.0,79.4769,79.6971,79.4684,79.6293,105953.0
2018-12-26 13:00:00,94.0,94.06,93.65,93.78,168820.0,79.6124,79.6632,79.3159,79.4261,168820.0
2018-12-26 13:10:00,93.76,93.81,93.32,93.35,110325.0,79.4091,79.4515,79.0365,79.0619,110325.0
2018-12-26 13:20:00,93.32,93.63,93.32,93.54,293362.0,79.0365,79.299,79.0365,79.2228,293362.0
2018-12-26 13:30:00,93.56,93.77,93.54,93.77,504638.0,79.2397,79.4176,79.2228,79.4176,504638.0
2018-12-26 13:40:00,93.8,94.02,93.74,93.98,77071.0,79.443,79.6293,79.3922,79.5954,77071.0
2018-12-26 13:50:00,93.98,94.36,93.98,94.33,241000.0,79.5954,79.9173,79.5954,79.8919,241000.0
2018-12-26 14:00:00,94.34,94.35,94.12,94.2,107969.0,79.9003,79.9088,79.714,79.7818,107969.0
2018-12-26 14:10:00,94.2,94.33,93.92,93.99,260952.0,79.7818,79.8919,79.5446,79.6039,260952.0
2018-12-26 14:20:00,93.99,94.05,93.84,93.92,116085.0,79.6039,79.6547,79.4769,79.5446,116085.0
2018-12-26 14:30:00,93.94,94.22,93.93,94.15,211373.0,79.5616,79.7987,79.5531,79.7394,211373.0
2018-12-26 14:40:00,94.16,94.21,93.95,94.01,362688.0,79.7479,79.7902,79.57,79.6208,362688.0
2018-12-26 14:50:00,94.0,94.42,94.0,94.41,110085.0,79.6124,79.9681,79.6124,79.9596,110085.0
2018-12-26 15:00:00,94.4,94.59,94.29,94.48,165778.0,79.9512,80.1121,79.858,80.0189,165778.0
2018-12-26 15:10:00,94.47,94.66,94.47,94.54,344334.0,80.0104,80.1714,80.0104,80.0697,344334.0
2018-12-26 15:20:00,94.52,94.94,94.52,94.9,123715.0,80.0528,80.4085,80.0528,80.3746,123715.0
2018-12-26 15:30:00,94.89,95.37,94.86,95.37,185435.0,80.3662,80.7727,80.3407,80.7727,185435.0
2018-12-26 15:40:00,95.36,95.83,95.27,95.52,189655.0,80.7642,81.1623,80.688,80.8997,189655.0
2018-12-26 15:50:00,95.52,96.15,95.51,96.13,334224.0,80.8997,81.4333,80.8913,81.4164,334224.0
2018-12-27 09:30:00,94.94,95.23,94.73,95.02,171505.0,80.4085,80.6541,80.2306,80.4763,171505.0
2018-12-27 09:40:00,95.06,95.13,94.44,94.47,199629.0,80.5101,80.5694,79.985,80.0104,199629.0
2018-12-27 09:50:00,94.45,94.67,94.3,94.67,26993.0,79.9935,80.1798,79.8665,80.1798,26993.0
2018-12-27 10:00:00,94.67,94.99,94.39,94.4,150252.0,80.1798,80.4508,79.9427,79.9512,150252.0
2018-12-27 10:10:00,94.43,94.68,94.32,94.36,127566.0,79.9766,80.1883,79.8834,79.9173,127566.0
2018-12-27 10:20:00,94.35,94.56,94.23,94.41,92839.0,79.9088,80.0867,79.8072,79.9596,92839.0
2018-12-27 10:30:00,94.44,94.86,94.24,94.67,102418.0,79.985,80.3407,79.8156,80.1798,102418.0
2018-12-27 10:40:00,94.67,95.13,94.62,94.99,130158.0,80.1798,80.5694,80.1375,80.4508,130158.0
2018-12-27 10:50:00,94.98,94.99,94.6,94.67,182499.0,80.4424,80.4508,80.1205,80.1798,182499.0
2018-12-27 11:00:00,94.65,94.73,94.43,94.55,162382.0,80.1629,80.2306,79.9766,80.0782,162382.0
2018-12-27 11:10:00,94.54,94.83,94.46,94.8,126016.0,80.0697,80.3153,80.002,80.2899,126016.0
2018-12-27 11:20:00,94.79,95.2,94.73,95.11,152550.0,80.2815,80.6287,80.2306,80.5525,152550.0
2018-12-27 11:30:00,95.12,95.41,95.06,95.13,125294.0,80.5609,80.8066,80.5101,80.5694,125294.0
2018-12-27 11:40:00,95.12,95.12,94.77,94.83,133610.0,80.5609,80.5609,80.2645,80.3153,133610.0
2018-12-27 11:50:00,94.85,95.15,94.83,95.09,114552.0,80.3323,80.5864,80.3153,80.5355,114552.0
2018-12-27 12:00:00,95.07,95.09,94.75,94.83,81668.0,80.5186,80.5355,80.2476,80.3153,81668.0
2018-12-27 12:10:00,94.87,95.11,94.77,95.09,191022.0,80.3492,80.5525,80.2645,80.5355,191022.0
2018-12-27 12:20:00,95.05,95.08,94.48,94.63,88358.0,80.5017,80.5271,80.0189,80.1459,88358.0
2018-12-27 12:30:00,94.54,94.72,94.49,94.62,213070.0,80.0697,80.2222,80.0274,80.1375,213070.0
2018-12-27 12:40:00,94.62,94.71,94.44,94.63,254740.0,80.1375,80.2137,79.985,80.1459,254740.0
2018-12-27 12:50:00,94.61,94.76,94.54,94.76,58247.0,80.129,80.2561,80.0697,80.2561,58247.0
2018-12-27 13:00:00,94.72,94.88,94.61,94.82,228922.0,80.2222,80.3577,80.129,80.3069,228922.0
2018-12-27 13:10:00,94.82,94.88,94.64,94.67,152445.0,80.3069,80.3577,80.1544,80.1798,152445.0
2018-12-27 13:20:00,94.63,94.72,94.5,94.5,155638.0,80.1459,80.2222,80.0358,80.0358,155638.0
2018-12-27 13:30:00,94.49,94.61,94.47,94.47,510650.0,80.0274,80.129,80.0104,80.0104,510650.0
2018-12-27 13:40:00,94.46,94.52,94.09,94.12,103471.0,80.002,80.0528,79.6886,79.714,103471.0
2018-12-27 13:50:00,94.11,94.17,93.97,94.11,102226.0,79.7055,79.7564,79.587,79.7055,102226.0
2018-12-27 14:00:00,94.08,94.22,93.9,93.92,135512.0,79.6801,79.7987,79.5277,79.5446,135512.0
2018-12-27 14:10:00,93.91,93.97,93.66,93.76,140164.0,79.5362,79.587,79.3244,79.4091,140164.0
2018-12-27 14:20:00,93.74,93.97,93.71,93.97,195708.0,79.3922,79.587,79.3668,79.587,195708.0
2018-12-27 14:30:00,93.96,94.08,93.8,94.03,130352.0,79.5785,79.6801,79.443,79.6378,130352.0
2018-12-27 14:40:00,94.04,94.58,94.03,94.39,169631.0,79.6463,80.1036,79.6378,79.9427,169631.0
2018-12-27 14:50:00,94.37,94.83,94.3,94.78,235927.0,79.9257,80.3153,79.8665,80.273,235927.0
2018-12-27 15:00:00,94.8,94.82,94.44,94.7,226150.0,80.2899,80.3069,79.985,80.2052,226150.0
2018-12-27 15:10:00,94.7,95.13,94.58,95.01,200380.0,80.2052,80.5694,80.1036,80.4678,200380.0
2018-12-27 15:20:00,95.04,95.84,95.04,95.77,292167.0,80.4932,81.1707,80.4932,81.1115,292167.0
2018-12-27 15:30:00,95.79,96.28,95.53,96.19,407469.0,81.1284,81.5434,80.9082,81.4672,407469.0
2018-12-27 15:40:00,96.2,96.87,96.2,96.59,323581.0,81.4756,82.0431,81.4756,81.806,323581.0
2018-12-27 15:50:00,96.59,97.09,96.17,97.09,589344.0,81.806,82.2294,81.4502,82.2294,589344.0
2018-12-28 09:30:00,97.58,97.76,97.3,97.4,223002.0,82.6444,82.7969,82.4073,82.492,223002.0
2018-12-28 09:40:00,97.4,97.87,97.37,97.63,36420.0,82.492,82.89,82.4666,82.6868,36420.0
2018-12-28 09:50:00,97.64,97.74,97.47,97.72,331762.0,82.6952,82.7799,82.5513,82.763,331762.0
2018-12-28 10:00:00,97.8,97.82,97.37,97.4,88503.0,82.8307,82.8477,82.4666,82.492,88503.0
2018-12-28 10:10:00,97.4,97.51,97.25,97.42,46548.0,82.492,82.5851,82.3649,82.5089,46548.0
2018-12-28 10:20:00,97.42,97.55,97.06,97.15,201112.0,82.5089,82.619,82.204,82.2802,201112.0
2018-12-28 10:30:00,97.1,97.19,96.66,96.84,72593.0,82.2379,82.3141,81.8652,82.0177,72593.0
2018-12-28 10:40:00,96.82,97.05,96.79,97.04,58401.0,82.0007,82.1955,81.9753,82.1871,58401.0
2018-12-28 10:50:00,97.05,97.3,96.98,97.02,90989.0,82.1955,82.4073,82.1363,82.1701,90989.0
2018-12-28 11:00:00,97.07,97.07,96.81,97.06,75404.0,82.2125,82.2125,81.9923,82.204,75404.0
2018-12-28 11:10:00,97.05,97.32,96.96,97.03,439737.0,82.1955,82.4242,82.1193,82.1786,439737.0
2018-12-28 11:20:00,97.03,97.16,96.9,97.16,120210.0,82.1786,82.2887,82.0685,82.2887,120210.0
2018-12-28 11:30:00,97.13,97.5,97.03,97.43,153133.0,82.2633,82.5767,82.1786,82.5174,153133.0
2018-12-28 11:40:00,97.41,97.45,97.08,97.16,118131.0,82.5004,82.5343,82.221,82.2887,118131.0
2018-12-28 11:50:00,97.17,97.42,97.12,97.35,114125.0,82.2972,82.5089,82.2548,82.4496,114125.0
2018-12-28 12:00:00,97.38,97.59,97.31,97.51,79661.0,82.475,82.6529,82.4157,82.5851,79661.0
2018-12-28 12:10:00,97.54,97.56,97.2,97.26,88417.0,82.6105,82.6275,82.3226,82.3734,88417.0
2018-12-28 12:20:00,97.27,97.47,97.23,97.39,115030.0,82.3819,82.5513,82.348,82.4835,115030.0
2018-12-28 12:30:00,97.43,97.53,97.36,97.53,86725.0,82.5174,82.6021,82.4581,82.6021,86725.0
2018-12-28 12:40:00,97.54,97.61,97.34,97.38,111737.0,82.6105,82.6698,82.4412,82.475,111737.0
2018-12-28 12:50:00,97.37,97.45,97.12,97.12,92337.0,82.4666,82.5343,82.2548,82.2548,92337.0
2018-12-28 13:00:00,97.16,97.27,97.05,97.26,87724.0,82.2887,82.3819,82.1955,82.3734,87724.0
2018-12-28 13:10:00,97.28,97.41,97.15,97.16,237183.0,82.3903,82.5004,82.2802,82.2887,237183.0
2018-12-28 13:20:00,97.17,97.18,96.95,97.0,219515.0,82.2972,82.3056,82.1109,82.1532,219515.0
2018-12-28 13:30:00,97.0,97.07,96.85,97.07,144865.0,82.1532,82.2125,82.0262,82.2125,144865.0
2018-12-28 13:40:00,97.06,97.29,97.02,97.26,127583.0,82.204,82.3988,82.1701,82.3734,127583.0
2018-12-28 13:50:00,97.27,97.46,97.2,97.3,95541.0,82.3819,82.5428,82.3226,82.4073,95541.0
2018-12-28 14:00:00,97.3,97.68,97.3,97.66,285286.0,82.4073,82.7291,82.4073,82.7122,285286.0
2018-12-28 14:10:00,97.67,98.0,97.59,97.74,194138.0,82.7206,83.0001,82.6529,82.7799,194138.0
2018-12-28 14:20:00,97.75,97.85,97.58,97.58,216914.0,82.7884,82.8731,82.6444,82.6444,216914.0
2018-12-28 14:30:00,97.6,98.0,97.55,97.98,127740.0,82.6614,83.0001,82.619,82.9832,127740.0
2018-12-28 14:40:00,97.99,98.11,97.87,98.08,217398.0,82.9917,83.0933,82.89,83.0679,217398.0
2018-12-28 14:50:00,98.08,98.26,98.03,98.15,238911.0,83.0679,83.2203,83.0255,83.1272,238911.0
2018-12-28 15:00:00,98.16,98.23,97.51,97.65,121858.0,83.1356,83.1949,82.5851,82.7037,121858.0
2018-12-28 15:10:00,97.58,97.76,97.38,97.4,131539.0,82.6444,82.7969,82.475,82.492,131539.0
2018-12-28 15:20:00,97.39,97.4,96.78,96.99,183943.0,82.4835,82.492,81.9669,82.1447,183943.0
2018-12-28 15:30:00,96.96,97.1,96.75,96.76,151340.0,82.1193,82.2379,81.9415,81.9499,151340.0
2018-12-28 15:40:00,96.74,96.97,96.65,96.88,199284.0,81.933,82.1278,81.8568,82.0516,199284.0
2018-12-28 15:50:00,96.89,97.12,96.64,96.99,188818.0,82.06,82.2548,81.8483,82.1447,188818.0
2018-12-31 09:30:00,97.55,97.83,97.5,97.71,399486.0,82.619,82.8562,82.5767,82.7545,399486.0
2018-12-31 09:40:00,97.71,97.73,97.58,97.64,38942.0,82.7545,82.7715,82.6444,82.6952,38942.0
2018-12-31 09:50:00,97.63,97.63,97.52,97.56,31892.0,82.6868,82.6868,82.5936,82.6275,31892.0
2018-12-31 10:00:00,97.63,97.76,97.57,97.63,117693.0,82.6868,82.7969,82.636,82.6868,117693.0
2018-12-31 10:10:00,97.62,97.73,97.47,97.53,64883.0,82.6783,82.7715,82.5513,82.6021,64883.0
2018-12-31 10:20:00,97.53,97.6,97.4,97.49,50317.0,82.6021,82.6614,82.492,82.5682,50317.0
2018-12-31 10:30:00,97.49,97.49,97.32,97.33,92161.0,82.5682,82.5682,82.4242,82.4327,92161.0
2018-12-31 10:40:00,97.36,97.57,97.34,97.46,87922.0,82.4581,82.636,82.4412,82.5428,87922.0
2018-12-31 10:50:00,97.36,97.4,97.21,97.28,92610.0,82.4581,82.492,82.3311,82.3903,92610.0
2018-12-31 11:00:00,97.29,97.37,97.18,97.25,60823.0,82.3988,82.4666,82.3056,82.3649,60823.0
2018-12-31 11:10:00,97.24,97.25,97.08,97.13,125142.0,82.3565,82.3649,82.221,82.2633,125142.0
2018-12-31 11:20:00,97.13,97.27,96.99,97.25,147076.0,82.2633,82.3819,82.1447,82.3649,147076.0
2018-12-31 11:30:00,97.24,97.24,96.88,97.08,127030.0,82.3565,82.3565,82.0516,82.221,127030.0
2018-12-31 11:40:00,97.08,97.18,96.86,97.16,135193.0,82.221,82.3056,82.0346,82.2887,135193.0
2018-12-31 11:50:00,97.14,97.3,97.06,97.27,57842.0,82.2718,82.4073,82.204,82.3819,57842.0
2018-12-31 12:00:00,97.29,97.32,97.17,97.28,104120.0,82.3988,82.4242,82.2972,82.3903,104120.0
2018-12-31 12:10:00,97.3,97.4,97.12,97.27,112855.0,82.4073,82.492,82.2548,82.3819,112855.0
2018-12-31 12:20:00,97.26,97.42,97.26,97.42,60864.0,82.3734,82.5089,82.3734,82.5089,60864.0
2018-12-31 12:30:00,97.43,97.56,97.38,97.51,67771.0,82.5174,82.6275,82.475,82.5851,67771.0
2018-12-31 12:40:00,97.5,97.57,97.4,97.52,60477.0,82.5767,82.636,82.492,82.5936,60477.0
2018-12-31 12:50:00,97.52,97.56,97.45,97.56,94674.0,82.5936,82.6275,82.5343,82.6275,94674.0
2018-12-31 13:00:00,97.59,97.64,97.55,97.62,44251.0,82.6529,82.6952,82.619,82.6783,44251.0
2018-12-31 13:10:00,97.6,97.74,97.56,97.67,109903.0,82.6614,82.7799,82.6275,82.7206,109903.0
2018-12-31 13:20:00,97.69,97.84,97.68,97.83,43593.0,82.7376,82.8646,82.7291,82.8562,43593.0
2018-12-31 13:30:00,97.85,97.85,97.7,97.7,79955.0,82.8731,82.8731,82.7461,82.7461,79955.0
2018-12-31 13:40:00,97.68,97.74,97.5,97.57,118957.0,82.7291,82.7799,82.5767,82.636,118957.0
2018-12-31 13:50:00,97.56,97.61,97.42,97.45,169424.0,82.6275,82.6698,82.5089,82.5343,169424.0
2018-12-31 14:00:00,97.46,97.51,97.26,97.5,349015.0,82.5428,82.5851,82.3734,82.5767,349015.0
2018-12-31 14:10:00,97.47,97.54,97.29,97.52,134908.0,82.5513,82.6105,82.3988,82.5936,134908.0
2018-12-31 14:20:00,97.53,97.53,97.14,97.16,165639.0,82.6021,82.6021,82.2718,82.2887,165639.0
2018-12-31 14:30:00,97.16,97.22,97.07,97.2,123870.0,82.2887,82.3395,82.2125,82.3226,123870.0
2018-12-31 14:40:00,97.2,97.43,97.17,97.4,143131.0,82.3226,82.5174,82.2972,82.492,143131.0
2018-12-31 14:50:00,97.4,97.61,97.32,97.35,113458.0,82.492,82.6698,82.4242,82.4496,113458.0
2018-12-31 15:00:00,97.33,97.55,97.31,97.35,215384.0,82.4327,82.619,82.4157,82.4496,215384.0
2018-12-31 15:10:00,97.33,97.43,97.27,97.41,136549.0,82.4327,82.5174,82.3819,82.5004,136549.0
2018-12-31 15:20:00,97.42,97.54,97.27,97.42,177374.0,82.5089,82.6105,82.3819,82.5089,177374.0
2018-12-31 15:30:00,97.41,97.66,97.41,97.6,201755.0,82.5004,82.7122,82.5004,82.6614,201755.0
2018-12-31 15:40:00,97.6,97.81,97.44,97.49,336674.0,82.6614,82.8392,82.5259,82.5682,336674.0
2018-12-31 15:50:00,97.49,97.93,97.16,97.93,342674.0,82.5682,82.9409,82.2887,82.9409,342674.0
2019-01-02 09:30:00,96.49,96.67,96.38,96.62,136670.0,81.7213,81.8737,81.6281,81.8314,136670.0
2019-01-02 09:40:00,96.6,96.95,96.51,96.83,46916.0,81.8144,82.1109,81.7382,82.0092,46916.0
2019-01-02 09:50:00,96.87,96.92,96.74,96.92,44368.0,82.0431,82.0854,81.933,82.0854,44368.0
2019-01-02 10:00:00,96.94,97.32,96.75,97.32,55523.0,82.1024,82.4242,81.9415,82.4242,55523.0
2019-01-02 10:10:00,97.29,97.38,97.16,97.24,238160.0,82.3988,82.475,82.2887,82.3565,238160.0
2019-01-02 10:20:00,97.25,97.43,97.1,97.11,348073.0,82.3649,82.5174,82.2379,82.2464,348073.0
2019-01-02 10:30:00,97.13,97.18,96.97,97.08,259192.0,82.2633,82.3056,82.1278,82.221,259192.0
2019-01-02 10:40:00,97.09,97.47,97.09,97.32,190791.0,82.2294,82.5513,82.2294,82.4242,190791.0
2019-01-02 10:50:00,97.31,97.64,97.25,97.54,196236.0,82.4157,82.6952,82.3649,82.6105,196236.0
2019-01-02 11:00:00,97.54,97.75,97.42,97.73,162989.0,82.6105,82.7884,82.5089,82.7715,162989.0
2019-01-02 11:10:00,97.72,98.04,97.7,98.02,204914.0,82.763,83.034,82.7461,83.0171,204914.0
2019-01-02 11:20:00,98.06,98.08,97.72,97.73,228783.0,83.051,83.0679,82.763,82.7715,228783.0
2019-01-02 11:30:00,97.74,97.82,97.58,97.63,197773.0,82.7799,82.8477,82.6444,82.6868,197773.0
2019-01-02 11:40:00,97.64,97.97,97.63,97.93,134486.0,82.6952,82.9747,82.6868,82.9409,134486.0
2019-01-02 11:50:00,97.91,97.91,97.55,97.56,26249.0,82.9239,82.9239,82.619,82.6275,26249.0
2019-01-02 12:00:00,97.5,97.68,97.5,97.55,65715.0,82.5767,82.7291,82.5767,82.619,65715.0
2019-01-02 12:10:00,97.53,97.61,97.51,97.58,28133.0,82.6021,82.6698,82.5851,82.6444,28133.0
2019-01-02 12:20:00,97.54,97.55,97.46,97.53,205809.0,82.6105,82.619,82.5428,82.6021,205809.0
2019-01-02 12:30:00,97.53,97.84,97.5,97.83,23628.0,82.6021,82.8646,82.5767,82.8562,23628.0
2019-01-02 12:40:00,97.8,97.94,97.8,97.85,22055.0,82.8307,82.9493,82.8307,82.8731,22055.0
2019-01-02 12:50:00,97.88,98.01,97.82,97.97,25489.0,82.8985,83.0086,82.8477,82.9747,25489.0
2019-01-02 13:00:00,97.94,98.21,97.94,98.2,39944.0,82.9493,83.178,82.9493,83.1695,39944.0
2019-01-02 13:10:00,98.18,98.18,98.03,98.12,24868.0,83.1526,83.1526,83.0255,83.1018,24868.0
2019-01-02 13:20:00,98.08,98.26,98.07,98.18,24899.0,83.0679,83.2203,83.0594,83.1526,24899.0
2019-01-02 13:30:00,98.17,98.24,98.02,98.08,28350.0,83.1441,83.2034,83.0171,83.0679,28350.0
2019-01-02 13:40:00,98.07,98.18,98.01,98.13,157061.0,83.0594,83.1526,83.0086,83.1102,157061.0
2019-01-02 13:50:00,98.13,98.26,98.1,98.26,30281.0,83.1102,83.2203,83.0848,83.2203,30281.0
2019-01-02 14:00:00,98.26,98.26,97.87,97.92,106534.0,83.2203,83.2203,82.89,82.9324,106534.0
2019-01-02 14:10:00,97.91,97.92,97.73,97.86,74551.0,82.9239,82.9324,82.7715,82.8816,74551.0
2019-01-02 14:20:00,97.86,98.03,97.83,97.88,50776.0,82.8816,83.0255,82.8562,82.8985,50776.0
2019-01-02 14:30:00,97.91,98.15,97.91,98.04,39133.0,82.9239,83.1272,82.9239,83.034,39133.0
2019-01-02 14:40:00,98.03,98.06,97.85,98.06,27834.0,83.0255,83.051,82.8731,83.051,27834.0
2019-01-02 14:50:00,98.04,98.06,97.77,97.77,62578.0,83.034,83.051,82.8053,82.8053,62578.0
2019-01-02 15:00:00,97.75,97.92,97.6,97.6,66651.0,82.7884,82.9324,82.6614,82.6614,66651.0
2019-01-02 15:10:00,97.61,97.72,97.41,97.47,129747.0,82.6698,82.763,82.5004,82.5513,129747.0
2019-01-02 15:20:00,97.47,97.76,97.44,97.64,138830.0,82.5513,82.7969,82.5259,82.6952,138830.0
2019-01-02 15:30:00,97.61,97.65,97.45,97.45,47334.0,82.6698,82.7037,82.5343,82.5343,47334.0
2019-01-02 15:40:00,97.44,97.66,97.42,97.57,61863.0,82.5259,82.7122,82.5089,82.636,61863.0
2019-01-02 15:50:00,97.58,98.03,97.58,97.99,130181.0,82.6444,83.0255,82.6444,82.9917,130181.0
2019-01-03 09:30:00,97.55,97.73,97.23,97.27,36017.0,82.619,82.7715,82.348,82.3819,36017.0
2019-01-03 09:40:00,97.19,97.44,97.17,97.18,62270.0,82.3141,82.5259,82.2972,82.3056,62270.0
2019-01-03 09:50:00,97.2,97.34,97.13,97.3,43114.0,82.3226,82.4412,82.2633,82.4073,43114.0
2019-01-03 10:00:00,97.24,97.25,96.67,96.67,85156.0,82.3565,82.3649,81.8737,81.8737,85156.0
2019-01-03 10:10:00,96.67,96.69,96.36,96.59,66780.0,81.8737,81.8906,81.6112,81.806,66780.0
2019-01-03 10:20:00,96.61,96.73,96.53,96.64,74112.0,81.8229,81.9245,81.7551,81.8483,74112.0
2019-01-03 10:30:00,96.59,96.59,96.1,96.19,80315.0,81.806,81.806,81.391,81.4672,80315.0
2019-01-03 10:40:00,96.24,96.37,96.08,96.17,46436.0,81.5095,81.6196,81.374,81.4502,46436.0
2019-01-03 10:50:00,96.16,96.54,96.15,96.54,28225.0,81.4418,81.7636,81.4333,81.7636,28225.0
2019-01-03 11:00:00,96.55,96.6,96.36,96.41,26926.0,81.7721,81.8144,81.6112,81.6535,26926.0
2019-01-03 11:10:00,96.43,96.83,96.43,96.73,66012.0,81.6704,82.0092,81.6704,81.9245,66012.0
2019-01-03 11:20:00,96.75,96.9,96.58,96.58,47104.0,81.9415,82.0685,81.7975,81.7975,47104.0
2019-01-03 11:30:00,96.63,97.22,96.51,97.17,42902.0,81.8398,82.3395,81.7382,82.2972,42902.0
2019-01-03 11:40:00,97.25,97.57,97.2,97.39,43889.0,82.3649,82.636,82.3226,82.4835,43889.0
2019-01-03 11:50:00,97.39,97.5,97.14,97.21,35053.0,82.4835,82.5767,82.2718,82.3311,35053.0
2019-01-03 12:00:00,97.15,97.24,96.94,96.99,146648.0,82.2802,82.3565,82.1024,82.1447,146648.0
2019-01-03 12:10:00,97.0,97.28,96.96,96.99,21615.0,82.1532,82.3903,82.1193,82.1447,21615.0
2019-01-03 12:20:00,97.09,97.22,96.97,97.05,13750.0,82.2294,82.3395,82.1278,82.1955,13750.0
2019-01-03 12:30:00,97.03,97.23,96.86,96.93,57847.0,82.1786,82.348,82.0346,82.0939,57847.0
2019-01-03 12:40:00,96.93,97.15,96.88,97.06,49208.0,82.0939,82.2802,82.0516,82.204,49208.0
2019-01-03 12:50:00,97.11,97.31,97.1,97.25,34887.0,82.2464,82.4157,82.2379,82.3649,34887.0
2019-01-03 13:00:00,97.23,97.24,96.86,96.92,35725.0,82.348,82.3565,82.0346,82.0854,35725.0
2019-01-03 13:10:00,96.92,97.02,96.38,96.52,160511.0,82.0854,82.1701,81.6281,81.7467,160511.0
2019-01-03 13:20:00,96.49,96.78,96.48,96.78,27142.0,81.7213,81.9669,81.7128,81.9669,27142.0
2019-01-03 13:30:00,96.69,96.92,96.62,96.92,51828.0,81.8906,82.0854,81.8314,82.0854,51828.0
2019-01-03 13:40:00,96.88,97.03,96.81,96.81,20963.0,82.0516,82.1786,81.9923,81.9923,20963.0
2019-01-03 13:50:00,96.84,96.87,96.55,96.66,145239.0,82.0177,82.0431,81.7721,81.8652,145239.0
2019-01-03 14:00:00,96.61,96.78,96.57,96.75,137628.0,81.8229,81.9669,81.789,81.9415,137628.0
2019-01-03 14:10:00,96.72,96.85,96.59,96.85,95146.0,81.9161,82.0262,81.806,82.0262,95146.0
2019-01-03 14:20:00,96.81,97.02,96.71,97.0,54861.0,81.9923,82.1701,81.9076,82.1532,54861.0
2019-01-03 14:30:00,96.99,97.13,96.78,96.88,73862.0,82.1447,82.2633,81.9669,82.0516,73862.0
2019-01-03 14:40:00,96.88,96.95,96.57,96.6,61722.0,82.0516,82.1109,81.789,81.8144,61722.0
2019-01-03 14:50:00,96.62,96.65,96.36,96.49,34452.0,81.8314,81.8568,81.6112,81.7213,34452.0
2019-01-03 15:00:00,96.51,96.56,96.37,96.43,41167.0,81.7382,81.7805,81.6196,81.6704,41167.0
2019-01-03 15:10:00,96.43,96.51,96.28,96.46,44514.0,81.6704,81.7382,81.5434,81.6958,44514.0
2019-01-03 15:20:00,96.45,96.54,96.31,96.38,96380.0,81.6874,81.7636,81.5688,81.6281,96380.0
2019-01-03 15:30:00,96.35,96.65,96.32,96.32,91526.0,81.6027,81.8568,81.5773,81.5773,91526.0
2019-01-03 15:40:00,96.31,96.51,96.26,96.39,62765.0,81.5688,81.7382,81.5265,81.6366,62765.0
2019-01-03 15:50:00,96.42,96.48,96.02,96.19,187784.0,81.662,81.7128,81.3232,81.4672,187784.0
2019-01-04 09:30:00,97.45,97.72,97.25,97.63,76684.0,82.5343,82.763,82.3649,82.6868,76684.0
2019-01-04 09:40:00,97.57,97.83,97.54,97.79,53821.0,82.636,82.8562,82.6105,82.8223,53821.0
2019-01-04 09:50:00,97.79,98.0,97.76,97.96,24690.0,82.8223,83.0001,82.7969,82.9663,24690.0
2019-01-04 10:00:00,98.02,98.16,98.0,98.04,37284.0,83.0171,83.1356,83.0001,83.034,37284.0
2019-01-04 10:10:00,98.03,98.07,97.75,97.75,32438.0,83.0255,83.0594,82.7884,82.7884,32438.0
2019-01-04 10:20:00,97.75,98.58,97.54,98.58,69308.0,82.7884,83.4914,82.6105,83.4914,69308.0
2019-01-04 10:30:00,98.59,98.73,98.37,98.39,71302.0,83.4998,83.6184,83.3135,83.3304,71302.0
2019-01-04 10:40:00,98.42,98.42,98.18,98.19,62901.0,83.3559,83.3559,83.1526,83.1611,62901.0
2019-01-04 10:50:00,98.27,98.49,98.27,98.49,14873.0,83.2288,83.4151,83.2288,83.4151,14873.0
2019-01-04 11:00:00,98.51,98.78,98.46,98.72,29944.0,83.4321,83.6608,83.3897,83.6099,29944.0
2019-01-04 11:10:00,98.76,98.84,98.39,98.5,39715.0,83.6438,83.7116,83.3304,83.4236,39715.0
2019-01-04 11:20:00,98.52,98.53,98.14,98.22,155586.0,83.4405,83.449,83.1187,83.1865,155586.0
2019-01-04 11:30:00,98.18,98.36,98.11,98.24,53466.0,83.1526,83.305,83.0933,83.2034,53466.0
2019-01-04 11:40:00,98.22,98.52,98.22,98.45,27285.0,83.1865,83.4405,83.1865,83.3813,27285.0
2019-01-04 11:50:00,98.48,98.61,98.41,98.48,43364.0,83.4067,83.5168,83.3474,83.4067,43364.0
2019-01-04 12:00:00,98.49,98.49,98.23,98.46,28783.0,83.4151,83.4151,83.1949,83.3897,28783.0
2019-01-04 12:10:00,98.43,98.75,98.43,98.75,23184.0,83.3643,83.6353,83.3643,83.6353,23184.0
2019-01-04 12:20:00,98.76,98.8,98.7,98.73,29240.0,83.6438,83.6777,83.593,83.6184,29240.0
2019-01-04 12:30:00,98.76,98.79,98.66,98.79,11733.0,83.6438,83.6692,83.5591,83.6692,11733.0
2019-01-04 12:40:00,98.84,98.96,98.84,98.96,39923.0,83.7116,83.8132,83.7116,83.8132,39923.0
2019-01-04 12:50:00,98.94,99.06,98.92,98.96,36894.0,83.7963,83.8979,83.7793,83.8132,36894.0
2019-01-04 13:00:00,98.98,99.23,98.98,99.22,36200.0,83.8301,84.0419,83.8301,84.0334,36200.0
2019-01-04 13:10:00,99.23,99.23,99.01,99.08,18785.0,84.0419,84.0419,83.8555,83.9148,18785.0
2019-01-04 13:20:00,99.08,99.13,98.93,98.97,12949.0,83.9148,83.9572,83.7878,83.8217,12949.0
2019-01-04 13:30:00,99.01,99.09,98.82,98.83,23025.0,83.8555,83.9233,83.6946,83.7031,23025.0
2019-01-04 13:40:00,98.8,98.88,98.67,98.88,54277.0,83.6777,83.7454,83.5676,83.7454,54277.0
2019-01-04 13:50:00,98.87,98.95,98.73,98.81,36522.0,83.737,83.8047,83.6184,83.6862,36522.0
2019-01-04 14:00:00,98.84,98.87,98.57,98.64,82965.0,83.7116,83.737,83.4829,83.5422,82965.0
2019-01-04 14:10:00,98.65,98.82,98.64,98.75,49369.0,83.5506,83.6946,83.5422,83.6353,49369.0
2019-01-04 14:20:00,98.76,98.93,98.74,98.9,44101.0,83.6438,83.7878,83.6269,83.7624,44101.0
2019-01-04 14:30:00,98.91,99.05,98.87,99.01,30079.0,83.7709,83.8894,83.737,83.8555,30079.0
2019-01-04 14:40:00,99.01,99.08,98.72,98.86,58892.0,83.8555,83.9148,83.6099,83.7285,58892.0
2019-01-04 14:50:00,98.87,98.87,98.65,98.7,212666.0,83.737,83.737,83.5506,83.593,212666.0
2019-01-04 15:00:00,98.69,99.0,98.69,98.84,97340.0,83.5845,83.8471,83.5845,83.7116,97340.0
2019-01-04 15:10:00,98.82,99.04,98.8,98.94,41107.0,83.6946,83.881,83.6777,83.7963,41107.0
2019-01-04 15:20:00,98.97,98.97,98.63,98.77,61484.0,83.8217,83.8217,83.5337,83.6523,61484.0
2019-01-04 15:30:00,98.74,98.97,98.73,98.84,41678.0,83.6269,83.8217,83.6184,83.7116,41678.0
2019-01-04 15:40:00,98.84,99.06,98.82,98.95,63977.0,83.7116,83.8979,83.6946,83.8047,63977.0
2019-01-04 15:50:00,98.95,99.11,98.84,98.98,289207.0,83.8047,83.9402,83.7116,83.8301,289207.0
2019-01-07 09:30:00,99.06,99.06,98.7,98.82,85896.0,83.8979,83.8979,83.593,83.6946,85896.0
2019-01-07 09:40:00,98.86,99.02,98.77,98.77,15529.0,83.7285,83.864,83.6523,83.6523,15529.0
2019-01-07 09:50:00,98.79,98.89,98.55,98.89,16517.0,83.6692,83.7539,83.466,83.7539,16517.0
2019-01-07 10:00:00,98.76,99.15,98.71,99.07,21881.0,83.6438,83.9741,83.6015,83.9064,21881.0
2019-01-07 10:10:00,99.06,99.11,98.95,98.99,22168.0,83.8979,83.9402,83.8047,83.8386,22168.0
2019-01-07 10:20:00,98.94,99.1,98.84,99.05,14871.0,83.7963,83.9318,83.7116,83.8894,14871.0
2019-01-07 10:30:00,99.03,99.36,99.02,99.24,32734.0,83.8725,84.152,83.864,84.0503,32734.0
2019-01-07 10:40:00,99.2,99.45,99.2,99.42,32657.0,84.0165,84.2282,84.0165,84.2028,32657.0
2019-01-07 10:50:00,99.43,99.54,99.35,99.41,37595.0,84.2113,84.3044,84.1435,84.1943,37595.0
2019-01-07 11:00:00,99.38,99.61,99.34,99.45,33398.0,84.1689,84.3637,84.135,84.2282,33398.0
2019-01-07 11:10:00,99.45,99.55,99.4,99.53,73915.0,84.2282,84.3129,84.1859,84.296,73915.0
2019-01-07 11:20:00,99.53,99.62,99.46,99.53,20835.0,84.296,84.3722,84.2367,84.296,20835.0
2019-01-07 11:30:00,99.55,99.72,99.43,99.69,35331.0,84.3129,84.4569,84.2113,84.4315,35331.0
2019-01-07 11:40:00,99.68,99.77,99.62,99.72,73665.0,84.423,84.4992,84.3722,84.4569,73665.0
2019-01-07 11:50:00,99.72,99.95,99.72,99.95,81959.0,84.4569,84.6517,84.4569,84.6517,81959.0
2019-01-07 12:00:00,99.94,99.96,99.73,99.78,37836.0,84.6432,84.6601,84.4653,84.5077,37836.0
2019-01-07 12:10:00,99.78,99.85,99.76,99.81,22252.0,84.5077,84.567,84.4908,84.5331,22252.0
2019-01-07 12:20:00,99.81,99.97,99.81,99.93,74085.0,84.5331,84.6686,84.5331,84.6347,74085.0
2019-01-07 12:30:00,99.87,100.05,99.86,100.04,61272.0,84.5839,84.7364,84.5754,84.7279,61272.0
2019-01-07 12:40:00,100.05,100.08,99.96,99.97,147790.0,84.7364,84.7618,84.6601,84.6686,147790.0
2019-01-07 12:50:00,99.99,100.09,99.88,100.04,37551.0,84.6855,84.7702,84.5924,84.7279,37551.0
2019-01-07 13:00:00,100.04,100.15,100.04,100.13,46384.0,84.7279,84.8211,84.7279,84.8041,46384.0
2019-01-07 13:10:00,100.14,100.23,100.14,100.2,40028.0,84.8126,84.8888,84.8126,84.8634,40028.0
2019-01-07 13:20:00,100.21,100.24,100.12,100.17,99252.0,84.8719,84.8973,84.7957,84.838,99252.0
2019-01-07 13:30:00,100.17,100.23,100.11,100.14,60364.0,84.838,84.8888,84.7872,84.8126,60364.0
2019-01-07 13:40:00,100.13,100.18,99.91,99.91,45594.0,84.8041,84.8465,84.6178,84.6178,45594.0
2019-01-07 13:50:00,99.89,99.91,99.81,99.82,63764.0,84.6009,84.6178,84.5331,84.5416,63764.0
2019-01-07 14:00:00,99.82,99.93,99.76,99.82,118327.0,84.5416,84.6347,84.4908,84.5416,118327.0
2019-01-07 14:10:00,99.81,99.88,99.73,99.87,350448.0,84.5331,84.5924,84.4653,84.5839,350448.0
2019-01-07 14:20:00,99.89,99.94,99.79,99.83,130681.0,84.6009,84.6432,84.5162,84.55,130681.0
2019-01-07 14:30:00,99.78,99.86,99.71,99.73,22252.0,84.5077,84.5754,84.4484,84.4653,22252.0
2019-01-07 14:40:00,99.72,99.79,99.65,99.72,42889.0,84.4569,84.5162,84.3976,84.4569,42889.0
2019-01-07 14:50:00,99.69,99.7,99.49,99.54,174115.0,84.4315,84.4399,84.2621,84.3044,174115.0
2019-01-07 15:00:00,99.51,99.71,99.51,99.69,26197.0,84.279,84.4484,84.279,84.4315,26197.0
2019-01-07 15:10:00,99.7,99.84,99.65,99.82,58160.0,84.4399,84.5585,84.3976,84.5416,58160.0
2019-01-07 15:20:00,99.8,99.89,99.77,99.82,31110.0,84.5246,84.6009,84.4992,84.5416,31110.0
2019-01-07 15:30:00,99.82,99.84,99.63,99.73,116893.0,84.5416,84.5585,84.3807,84.4653,116893.0
2019-01-07 15:40:00,99.72,99.79,99.61,99.75,77820.0,84.4569,84.5162,84.3637,84.4823,77820.0
2019-01-07 15:50:00,99.74,99.75,99.46,99.53,178306.0,84.4738,84.4823,84.2367,84.296,178306.0
2019-01-08 09:30:00,100.38,100.47,100.23,100.24,81461.0,85.0159,85.0921,84.8888,84.8973,81461.0
2019-01-08 09:40:00,100.23,100.5,100.13,100.2,17652.0,84.8888,85.1175,84.8041,84.8634,17652.0
2019-01-08 09:50:00,100.21,100.23,100.11,100.22,17636.0,84.8719,84.8888,84.7872,84.8803,17636.0
2019-01-08 10:00:00,100.21,100.39,100.2,100.3,34685.0,84.8719,85.0243,84.8634,84.9481,34685.0
2019-01-08 10:10:00,100.27,100.28,99.73,99.76,42983.0,84.9227,84.9312,84.4653,84.4908,42983.0
2019-01-08 10:20:00,99.75,99.95,99.73,99.87,53171.0,84.4823,84.6517,84.4653,84.5839,53171.0
2019-01-08 10:30:00,99.91,99.94,99.66,99.84,14676.0,84.6178,84.6432,84.4061,84.5585,14676.0
2019-01-08 10:40:00,99.82,99.83,99.54,99.6,28456.0,84.5416,84.55,84.3044,84.3552,28456.0
2019-01-08 10:50:00,99.61,99.62,99.46,99.61,40102.0,84.3637,84.3722,84.2367,84.3637,40102.0
2019-01-08 11:00:00,99.59,99.76,99.59,99.76,34523.0,84.3468,84.4908,84.3468,84.4908,34523.0
2019-01-08 11:10:00,99.69,99.83,99.56,99.77,13595.0,84.4315,84.55,84.3214,84.4992,13595.0
2019-01-08 11:20:00,99.77,99.77,99.66,99.67,16178.0,84.4992,84.4992,84.4061,84.4145,16178.0
2019-01-08 11:30:00,99.66,99.66,99.43,99.53,21114.0,84.4061,84.4061,84.2113,84.296,21114.0
2019-01-08 11:40:00,99.53,99.64,99.47,99.63,66177.0,84.296,84.3891,84.2451,84.3807,66177.0
2019-01-08 11:50:00,99.62,99.82,99.55,99.82,27477.0,84.3722,84.5416,84.3129,84.5416,27477.0
2019-01-08 12:00:00,99.8,99.89,99.77,99.83,69223.0,84.5246,84.6009,84.4992,84.55,69223.0
2019-01-08 12:10:00,99.84,100.0,99.75,99.95,22422.0,84.5585,84.694,84.4823,84.6517,22422.0
2019-01-08 12:20:00,99.95,100.07,99.92,99.96,55331.0,84.6517,84.7533,84.6263,84.6601,55331.0
2019-01-08 12:30:00,99.99,100.0,99.73,99.76,48384.0,84.6855,84.694,84.4653,84.4908,48384.0
2019-01-08 12:40:00,99.75,99.9,99.54,99.55,38419.0,84.4823,84.6093,84.3044,84.3129,38419.0
2019-01-08 12:50:00,99.51,99.74,99.5,99.7,53925.0,84.279,84.4738,84.2705,84.4399,53925.0
2019-01-08 13:00:00,99.7,99.82,99.63,99.76,14289.0,84.4399,84.5416,84.3807,84.4908,14289.0
2019-01-08 13:10:00,99.8,99.87,99.74,99.79,22294.0,84.5246,84.5839,84.4738,84.5162,22294.0
2019-01-08 13:20:00,99.81,99.88,99.78,99.84,13704.0,84.5331,84.5924,84.5077,84.5585,13704.0
2019-01-08 13:30:00,99.86,99.97,99.85,99.91,41982.0,84.5754,84.6686,84.567,84.6178,41982.0
2019-01-08 13:40:00,99.89,99.92,99.75,99.91,9731.0,84.6009,84.6263,84.4823,84.6178,9731.0
2019-01-08 13:50:00,99.95,100.13,99.92,100.04,52866.0,84.6517,84.8041,84.6263,84.7279,52866.0
2019-01-08 14:00:00,100.0,100.09,99.95,100.02,27690.0,84.694,84.7702,84.6517,84.711,27690.0
2019-01-08 14:10:00,100.03,100.15,100.03,100.06,25229.0,84.7194,84.8211,84.7194,84.7448,25229.0
2019-01-08 14:20:00,100.08,100.08,99.92,99.99,51737.0,84.7618,84.7618,84.6263,84.6855,51737.0
2019-01-08 14:30:00,100.01,100.13,99.97,100.12,145344.0,84.7025,84.8041,84.6686,84.7957,145344.0
2019-01-08 14:40:00,100.11,100.15,100.01,100.13,79042.0,84.7872,84.8211,84.7025,84.8041,79042.0
2019-01-08 14:50:00,100.12,100.12,99.96,100.03,71014.0,84.7957,84.7957,84.6601,84.7194,71014.0
2019-01-08 15:00:00,100.02,100.07,99.89,100.02,130949.0,84.711,84.7533,84.6009,84.711,130949.0
2019-01-08 15:10:00,100.01,100.16,100.01,100.14,40481.0,84.7025,84.8295,84.7025,84.8126,40481.0
2019-01-08 15:20:00,100.14,100.22,100.07,100.21,86231.0,84.8126,84.8803,84.7533,84.8719,86231.0
2019-01-08 15:30:00,100.21,100.31,100.19,100.3,108960.0,84.8719,84.9566,84.8549,84.9481,108960.0
2019-01-08 15:40:00,100.29,100.33,100.17,100.25,86694.0,84.9396,84.9735,84.838,84.9058,86694.0
2019-01-08 15:50:00,100.2,100.29,100.16,100.27,90170.0,84.8634,84.9396,84.8295,84.9227,90170.0
2019-01-09 09:30:00,100.63,100.66,100.55,100.55,63777.0,85.2276,85.253,85.1598,85.1598,63777.0
2019-01-09 09:40:00,100.5,100.61,100.42,100.48,49196.0,85.1175,85.2107,85.0497,85.1005,49196.0
2019-01-09 09:50:00,100.49,100.73,100.47,100.67,25692.0,85.109,85.3123,85.0921,85.2615,25692.0
2019-01-09 10:00:00,100.71,100.77,100.52,100.58,61639.0,85.2953,85.3462,85.1344,85.1852,61639.0
2019-01-09 10:10:00,100.63,100.7,100.45,100.52,70016.0,85.2276,85.2869,85.0751,85.1344,70016.0
2019-01-09 10:20:00,100.59,100.61,100.49,100.5,24587.0,85.1937,85.2107,85.109,85.1175,24587.0
2019-01-09 10:30:00,100.47,100.49,100.19,100.25,32645.0,85.0921,85.109,84.8549,84.9058,32645.0
2019-01-09 10:40:00,100.25,100.25,99.93,100.04,35440.0,84.9058,84.9058,84.6347,84.7279,35440.0
2019-01-09 10:50:00,100.05,100.19,100.05,100.12,29822.0,84.7364,84.8549,84.7364,84.7957,29822.0
2019-01-09 11:00:00,100.16,100.45,100.15,100.35,41430.0,84.8295,85.0751,84.8211,84.9904,41430.0
2019-01-09 11:10:00,100.39,100.47,100.3,100.36,26955.0,85.0243,85.0921,84.9481,84.9989,26955.0
2019-01-09 11:20:00,100.34,100.59,100.27,100.53,22493.0,84.982,85.1937,84.9227,85.1429,22493.0
2019-01-09 11:30:00,100.53,100.54,100.42,100.44,13795.0,85.1429,85.1514,85.0497,85.0667,13795.0
2019-01-09 11:40:00,100.49,100.64,100.42,100.61,14525.0,85.109,85.2361,85.0497,85.2107,14525.0
2019-01-09 11:50:00,100.61,100.74,100.56,100.6,30358.0,85.2107,85.3208,85.1683,85.2022,30358.0
2019-01-09 12:00:00,100.57,100.63,100.53,100.54,13410.0,85.1768,85.2276,85.1429,85.1514,13410.0
2019-01-09 12:10:00,100.55,100.65,100.52,100.61,22519.0,85.1598,85.2445,85.1344,85.2107,22519.0
2019-01-09 12:20:00,100.63,100.65,100.59,100.62,13969.0,85.2276,85.2445,85.1937,85.2191,13969.0
2019-01-09 12:30:00,100.64,100.73,100.59,100.7,166123.0,85.2361,85.3123,85.1937,85.2869,166123.0
2019-01-09 12:40:00,100.7,100.81,100.68,100.74,16152.0,85.2869,85.38,85.2699,85.3208,16152.0
2019-01-09 12:50:00,100.73,100.81,100.73,100.81,30889.0,85.3123,85.38,85.3123,85.38,30889.0
2019-01-09 13:00:00,100.81,100.81,100.64,100.67,20201.0,85.38,85.38,85.2361,85.2615,20201.0
2019-01-09 13:10:00,100.63,100.72,100.59,100.7,22354.0,85.2276,85.3038,85.1937,85.2869,22354.0
2019-01-09 13:20:00,100.71,100.77,100.69,100.72,75726.0,85.2953,85.3462,85.2784,85.3038,75726.0
2019-01-09 13:30:00,100.73,100.74,100.63,100.65,22226.0,85.3123,85.3208,85.2276,85.2445,22226.0
2019-01-09 13:40:00,100.67,100.69,100.63,100.65,30640.0,85.2615,85.2784,85.2276,85.2445,30640.0
2019-01-09 13:50:00,100.67,100.67,100.5,100.58,22352.0,85.2615,85.2615,85.1175,85.1852,22352.0
2019-01-09 14:00:00,100.57,100.84,100.57,100.83,35332.0,85.1768,85.4054,85.1768,85.397,35332.0
2019-01-09 14:10:00,100.83,100.83,100.44,100.45,25950.0,85.397,85.397,85.0667,85.0751,25950.0
2019-01-09 14:20:00,100.42,100.47,100.3,100.41,44644.0,85.0497,85.0921,84.9481,85.0413,44644.0
2019-01-09 14:30:00,100.4,100.54,100.32,100.51,51253.0,85.0328,85.1514,84.965,85.126,51253.0
2019-01-09 14:40:00,100.5,100.73,100.48,100.72,21219.0,85.1175,85.3123,85.1005,85.3038,21219.0
2019-01-09 14:50:00,100.7,100.71,100.58,100.58,25414.0,85.2869,85.2953,85.1852,85.1852,25414.0
2019-01-09 15:00:00,100.6,100.69,100.54,100.64,15274.0,85.2022,85.2784,85.1514,85.2361,15274.0
2019-01-09 15:10:00,100.69,100.72,100.59,100.7,50725.0,85.2784,85.3038,85.1937,85.2869,50725.0
2019-01-09 15:20:00,100.71,100.74,100.64,100.66,26676.0,85.2953,85.3208,85.2361,85.253,26676.0
2019-01-09 15:30:00,100.64,100.7,100.49,100.51,162025.0,85.2361,85.2869,85.109,85.126,162025.0
2019-01-09 15:40:00,100.53,100.54,100.28,100.34,59529.0,85.1429,85.1514,84.9312,84.982,59529.0
2019-01-09 15:50:00,100.33,100.49,100.24,100.42,56045.0,84.9735,85.109,84.8973,85.0497,56045.0
2019-01-10 09:30:00,99.91,99.99,99.79,99.85,47637.0,84.6178,84.6855,84.5162,84.567,47637.0
2019-01-10 09:40:00,99.88,99.88,99.65,99.66,48763.0,84.5924,84.5924,84.3976,84.4061,48763.0
2019-01-10 09:50:00,99.65,99.82,99.63,99.81,24253.0,84.3976,84.5416,84.3807,84.5331,24253.0
2019-01-10 10:00:00,99.79,99.98,99.77,99.95,29687.0,84.5162,84.6771,84.4992,84.6517,29687.0
2019-01-10 10:10:00,99.95,100.0,99.69,99.84,28799.0,84.6517,84.694,84.4315,84.5585,28799.0
2019-01-10 10:20:00,99.81,100.17,99.81,100.16,54068.0,84.5331,84.838,84.5331,84.8295,54068.0
2019-01-10 10:30:00,100.16,100.24,100.1,100.19,24770.0,84.8295,84.8973,84.7787,84.8549,24770.0
2019-01-10 10:40:00,100.19,100.21,100.11,100.21,29758.0,84.8549,84.8719,84.7872,84.8719,29758.0
2019-01-10 10:50:00,100.2,100.3,100.18,100.29,12545.0,84.8634,84.9481,84.8465,84.9396,12545.0
2019-01-10 11:00:00,100.3,100.4,100.25,100.36,15082.0,84.9481,85.0328,84.9058,84.9989,15082.0
2019-01-10 11:10:00,100.37,100.5,100.35,100.43,29712.0,85.0074,85.1175,84.9904,85.0582,29712.0
2019-01-10 11:20:00,100.42,100.46,100.37,100.38,12872.0,85.0497,85.0836,85.0074,85.0159,12872.0
2019-01-10 11:30:00,100.38,100.63,100.38,100.6,16937.0,85.0159,85.2276,85.0159,85.2022,16937.0
2019-01-10 11:40:00,100.6,100.63,100.52,100.57,17475.0,85.2022,85.2276,85.1344,85.1768,17475.0
2019-01-10 11:50:00,100.56,100.57,100.49,100.55,57783.0,85.1683,85.1768,85.109,85.1598,57783.0
2019-01-10 12:00:00,100.54,100.66,100.37,100.37,214619.0,85.1514,85.253,85.0074,85.0074,214619.0
2019-01-10 12:10:00,100.37,100.43,100.36,100.41,17412.0,85.0074,85.0582,84.9989,85.0413,17412.0
2019-01-10 12:20:00,100.39,100.47,100.35,100.45,5217.0,85.0243,85.0921,84.9904,85.0751,5217.0
2019-01-10 12:30:00,100.46,100.49,100.41,100.42,10429.0,85.0836,85.109,85.0413,85.0497,10429.0
2019-01-10 12:40:00,100.41,100.6,100.33,100.5,34834.0,85.0413,85.2022,84.9735,85.1175,34834.0
2019-01-10 12:50:00,100.5,100.63,100.45,100.48,280765.0,85.1175,85.2276,85.0751,85.1005,280765.0
2019-01-10 13:00:00,100.5,100.51,100.13,100.13,64548.0,85.1175,85.126,84.8041,84.8041,64548.0
2019-01-10 13:10:00,100.13,100.2,100.02,100.14,106223.0,84.8041,84.8634,84.711,84.8126,106223.0
2019-01-10 13:20:00,100.13,100.23,100.08,100.19,46179.0,84.8041,84.8888,84.7618,84.8549,46179.0
2019-01-10 13:30:00,100.21,100.22,100.04,100.07,77319.0,84.8719,84.8803,84.7279,84.7533,77319.0
2019-01-10 13:40:00,100.08,100.15,99.94,100.11,156966.0,84.7618,84.8211,84.6432,84.7872,156966.0
2019-01-10 13:50:00,100.13,100.25,100.1,100.25,55544.0,84.8041,84.9058,84.7787,84.9058,55544.0
2019-01-10 14:00:00,100.27,100.57,100.27,100.56,40474.0,84.9227,85.1768,84.9227,85.1683,40474.0
2019-01-10 14:10:00,100.58,100.65,100.53,100.65,29602.0,85.1852,85.2445,85.1429,85.2445,29602.0
2019-01-10 14:20:00,100.66,100.75,100.6,100.62,34150.0,85.253,85.3292,85.2022,85.2191,34150.0
2019-01-10 14:30:00,100.62,100.63,100.52,100.56,149040.0,85.2191,85.2276,85.1344,85.1683,149040.0
2019-01-10 14:40:00,100.56,100.72,100.52,100.55,58649.0,85.1683,85.3038,85.1344,85.1598,58649.0
2019-01-10 14:50:00,100.52,100.6,100.43,100.59,243922.0,85.1344,85.2022,85.0582,85.1937,243922.0
2019-01-10 15:00:00,100.57,100.69,100.56,100.62,244852.0,85.1768,85.2784,85.1683,85.2191,244852.0
2019-01-10 15:10:00,100.59,100.68,100.52,100.61,298933.0,85.1937,85.2699,85.1344,85.2107,298933.0
2019-01-10 15:20:00,100.61,100.71,100.59,100.66,30820.0,85.2107,85.2953,85.1937,85.253,30820.0
2019-01-10 15:30:00,100.68,100.77,100.63,100.75,83058.0,85.2699,85.3462,85.2276,85.3292,83058.0
2019-01-10 15:40:00,100.75,100.89,100.74,100.77,63613.0,85.3292,85.4478,85.3208,85.3462,63613.0
2019-01-10 15:50:00,100.77,101.08,100.74,100.81,157225.0,85.3462,85.6087,85.3208,85.38,157225.0
2019-01-11 09:30:00,100.4,100.52,100.24,100.34,101485.0,85.0328,85.1344,84.8973,84.982,101485.0
2019-01-11 09:40:00,100.35,100.41,100.19,100.36,23989.0,84.9904,85.0413,84.8549,84.9989,23989.0
2019-01-11 09:50:00,100.34,100.38,100.18,100.37,18286.0,84.982,85.0159,84.8465,85.0074,18286.0
2019-01-11 10:00:00,100.35,100.48,100.3,100.47,33106.0,84.9904,85.1005,84.9481,85.0921,33106.0
2019-01-11 10:10:00,100.49,100.5,100.3,100.38,32076.0,85.109,85.1175,84.9481,85.0159,32076.0
2019-01-11 10:20:00,100.4,100.42,100.25,100.26,11846.0,85.0328,85.0497,84.9058,84.9142,11846.0
2019-01-11 10:30:00,100.22,100.41,100.19,100.35,33722.0,84.8803,85.0413,84.8549,84.9904,33722.0
2019-01-11 10:40:00,100.34,100.45,100.29,100.44,32762.0,84.982,85.0751,84.9396,85.0667,32762.0
2019-01-11 10:50:00,100.43,100.62,100.32,100.61,45101.0,85.0582,85.2191,84.965,85.2107,45101.0
2019-01-11 11:00:00,100.63,100.64,100.53,100.58,27940.0,85.2276,85.2361,85.1429,85.1852,27940.0
2019-01-11 11:10:00,100.57,100.61,100.43,100.59,25027.0,85.1768,85.2107,85.0582,85.1937,25027.0
2019-01-11 11:20:00,100.58,100.64,100.52,100.6,55556.0,85.1852,85.2361,85.1344,85.2022,55556.0
2019-01-11 11:30:00,100.59,100.66,100.58,100.62,19623.0,85.1937,85.253,85.1852,85.2191,19623.0
2019-01-11 11:40:00,100.63,100.77,100.62,100.77,325628.0,85.2276,85.3462,85.2191,85.3462,325628.0
2019-01-11 11:50:00,100.78,100.79,100.71,100.78,16936.0,85.3546,85.3631,85.2953,85.3546,16936.0
2019-01-11 12:00:00,100.76,100.84,100.75,100.76,73589.0,85.3377,85.4054,85.3292,85.3377,73589.0
2019-01-11 12:10:00,100.75,100.78,100.7,100.75,27029.0,85.3292,85.3546,85.2869,85.3292,27029.0
2019-01-11 12:20:00,100.75,100.81,100.68,100.76,145307.0,85.3292,85.38,85.2699,85.3377,145307.0
2019-01-11 12:30:00,100.76,100.94,100.75,100.91,51676.0,85.3377,85.4901,85.3292,85.4647,51676.0
2019-01-11 12:40:00,100.91,100.96,100.83,100.86,52197.0,85.4647,85.5071,85.397,85.4224,52197.0
2019-01-11 12:50:00,100.86,100.94,100.86,100.92,189945.0,85.4224,85.4901,85.4224,85.4732,189945.0
2019-01-11 13:00:00,100.9,100.93,100.78,100.82,98380.0,85.4563,85.4817,85.3546,85.3885,98380.0
2019-01-11 13:10:00,100.81,100.82,100.69,100.74,10298.0,85.38,85.3885,85.2784,85.3208,10298.0
2019-01-11 13:20:00,100.71,100.73,100.62,100.71,9706.0,85.2953,85.3123,85.2191,85.2953,9706.0
2019-01-11 13:30:00,100.7,100.75,100.67,100.71,18677.0,85.2869,85.3292,85.2615,85.2953,18677.0
2019-01-11 13:40:00,100.72,100.81,100.72,100.75,68058.0,85.3038,85.38,85.3038,85.3292,68058.0
2019-01-11 13:50:00,100.74,100.85,100.73,100.83,26186.0,85.3208,85.4139,85.3123,85.397,26186.0
2019-01-11 14:00:00,100.81,100.85,100.76,100.82,11705.0,85.38,85.4139,85.3377,85.3885,11705.0
2019-01-11 14:10:00,100.82,100.91,100.82,100.86,21460.0,85.3885,85.4647,85.3885,85.4224,21460.0
2019-01-11 14:20:00,100.83,100.89,100.8,100.89,13489.0,85.397,85.4478,85.3716,85.4478,13489.0
2019-01-11 14:30:00,100.87,100.89,100.8,100.85,27998.0,85.4309,85.4478,85.3716,85.4139,27998.0
2019-01-11 14:40:00,100.86,100.9,100.78,100.79,32965.0,85.4224,85.4563,85.3546,85.3631,32965.0
2019-01-11 14:50:00,100.85,100.86,100.73,100.73,129573.0,85.4139,85.4224,85.3123,85.3123,129573.0
2019-01-11 15:00:00,100.73,100.89,100.72,100.83,85088.0,85.3123,85.4478,85.3038,85.397,85088.0
2019-01-11 15:10:00,100.84,100.87,100.77,100.82,20610.0,85.4054,85.4309,85.3462,85.3885,20610.0
2019-01-11 15:20:00,100.82,100.83,100.74,100.75,16197.0,85.3885,85.397,85.3208,85.3292,16197.0
2019-01-11 15:30:00,100.76,100.96,100.75,100.92,93324.0,85.3377,85.5071,85.3292,85.4732,93324.0
2019-01-11 15:40:00,100.92,101.01,100.92,101.0,43686.0,85.4732,85.5494,85.4732,85.541,43686.0
2019-01-11 15:50:00,101.01,101.02,100.93,101.0,86067.0,85.5494,85.5579,85.4817,85.541,86067.0
2019-01-14 09:30:00,100.25,100.33,100.15,100.31,35560.0,84.9058,84.9735,84.8211,84.9566,35560.0
2019-01-14 09:40:00,100.33,100.49,100.33,100.43,14770.0,84.9735,85.109,84.9735,85.0582,14770.0
2019-01-14 09:50:00,100.45,100.57,100.41,100.48,18263.0,85.0751,85.1768,85.0413,85.1005,18263.0
2019-01-14 10:00:00,100.48,100.72,100.43,100.71,50504.0,85.1005,85.3038,85.0582,85.2953,50504.0
2019-01-14 10:10:00,100.71,100.77,100.66,100.7,28388.0,85.2953,85.3462,85.253,85.2869,28388.0
2019-01-14 10:20:00,100.67,100.68,100.5,100.55,15686.0,85.2615,85.2699,85.1175,85.1598,15686.0
2019-01-14 10:30:00,100.6,100.72,100.56,100.58,36975.0,85.2022,85.3038,85.1683,85.1852,36975.0
2019-01-14 10:40:00,100.59,100.67,100.48,100.52,35898.0,85.1937,85.2615,85.1005,85.1344,35898.0
2019-01-14 10:50:00,100.52,100.7,100.5,100.6,18175.0,85.1344,85.2869,85.1175,85.2022,18175.0
2019-01-14 11:00:00,100.56,100.67,100.49,100.57,20049.0,85.1683,85.2615,85.109,85.1768,20049.0
2019-01-14 11:10:00,100.52,100.56,100.35,100.38,35482.0,85.1344,85.1683,84.9904,85.0159,35482.0
2019-01-14 11:20:00,100.36,100.45,100.36,100.43,17355.0,84.9989,85.0751,84.9989,85.0582,17355.0
2019-01-14 11:30:00,100.4,100.6,100.39,100.56,89723.0,85.0328,85.2022,85.0243,85.1683,89723.0
2019-01-14 11:40:00,100.57,100.59,100.49,100.51,35134.0,85.1768,85.1937,85.109,85.126,35134.0
2019-01-14 11:50:00,100.48,100.53,100.42,100.45,21980.0,85.1005,85.1429,85.0497,85.0751,21980.0
2019-01-14 12:00:00,100.48,100.58,100.44,100.56,67916.0,85.1005,85.1852,85.0667,85.1683,67916.0
2019-01-14 12:10:00,100.54,100.75,100.54,100.74,85801.0,85.1514,85.3292,85.1514,85.3208,85801.0
2019-01-14 12:20:00,100.73,100.76,100.71,100.74,33824.0,85.3123,85.3377,85.2953,85.3208,33824.0
2019-01-14 12:30:00,100.74,100.74,100.69,100.73,32116.0,85.3208,85.3208,85.2784,85.3123,32116.0
2019-01-14 12:40:00,100.72,100.75,100.67,100.68,16849.0,85.3038,85.3292,85.2615,85.2699,16849.0
2019-01-14 12:50:00,100.67,100.71,100.64,100.68,28595.0,85.2615,85.2953,85.2361,85.2699,28595.0
2019-01-14 13:00:00,100.68,100.71,100.64,100.71,30646.0,85.2699,85.2953,85.2361,85.2953,30646.0
2019-01-14 13:10:00,100.71,100.82,100.69,100.82,252425.0,85.2953,85.3885,85.2784,85.3885,252425.0
2019-01-14 13:20:00,100.82,100.85,100.77,100.78,9460.0,85.3885,85.4139,85.3462,85.3546,9460.0
2019-01-14 13:30:00,100.78,100.8,100.75,100.79,22094.0,85.3546,85.3716,85.3292,85.3631,22094.0
2019-01-14 13:40:00,100.79,100.84,100.73,100.76,141412.0,85.3631,85.4054,85.3123,85.3377,141412.0
2019-01-14 13:50:00,100.76,100.77,100.7,100.71,18073.0,85.3377,85.3462,85.2869,85.2953,18073.0
2019-01-14 14:00:00,100.71,100.77,100.66,100.66,385644.0,85.2953,85.3462,85.253,85.253,385644.0
2019-01-14 14:10:00,100.68,100.68,100.58,100.59,36095.0,85.2699,85.2699,85.1852,85.1937,36095.0
2019-01-14 14:20:00,100.61,100.62,100.54,100.6,46942.0,85.2107,85.2191,85.1514,85.2022,46942.0
2019-01-14 14:30:00,100.6,100.65,100.6,100.62,37272.0,85.2022,85.2445,85.2022,85.2191,37272.0
2019-01-14 14:40:00,100.64,100.76,100.63,100.75,33495.0,85.2361,85.3377,85.2276,85.3292,33495.0
2019-01-14 14:50:00,100.75,100.83,100.74,100.81,20040.0,85.3292,85.397,85.3208,85.38,20040.0
2019-01-14 15:00:00,100.81,100.84,100.76,100.8,53106.0,85.38,85.4054,85.3377,85.3716,53106.0
2019-01-14 15:10:00,100.79,100.79,100.69,100.74,20699.0,85.3631,85.3631,85.2784,85.3208,20699.0
2019-01-14 15:20:00,100.75,100.8,100.69,100.7,38419.0,85.3292,85.3716,85.2784,85.2869,38419.0
2019-01-14 15:30:00,100.7,100.77,100.69,100.75,123179.0,85.2869,85.3462,85.2784,85.3292,123179.0
2019-01-14 15:40:00,100.74,100.74,100.6,100.64,74917.0,85.3208,85.3208,85.2022,85.2361,74917.0
2019-01-14 15:50:00,100.64,100.72,100.52,100.56,198907.0,85.2361,85.3038,85.1344,85.1683,198907.0
2019-01-15 09:30:00,100.59,100.93,100.58,100.92,141224.0,85.1937,85.4817,85.1852,85.4732,141224.0
2019-01-15 09:40:00,100.9,101.01,100.87,100.94,22231.0,85.4563,85.5494,85.4309,85.4901,22231.0
2019-01-15 09:50:00,100.96,101.04,100.86,100.88,13311.0,85.5071,85.5748,85.4224,85.4393,13311.0
2019-01-15 10:00:00,100.92,101.24,100.92,101.01,64382.0,85.4732,85.7442,85.4732,85.5494,64382.0
2019-01-15 10:10:00,101.01,101.01,100.73,100.82,47522.0,85.5494,85.5494,85.3123,85.3885,47522.0
2019-01-15 10:20:00,100.82,100.86,100.72,100.85,7822.0,85.3885,85.4224,85.3038,85.4139,7822.0
2019-01-15 10:30:00,100.88,100.95,100.77,100.91,12691.0,85.4393,85.4986,85.3462,85.4647,12691.0
2019-01-15 10:40:00,100.96,101.1,100.9,100.96,92347.0,85.5071,85.6257,85.4563,85.5071,92347.0
2019-01-15 10:50:00,100.99,101.14,100.97,101.11,42458.0,85.5325,85.6595,85.5156,85.6341,42458.0
2019-01-15 11:00:00,101.13,101.25,101.11,101.17,26072.0,85.6511,85.7527,85.6341,85.6849,26072.0
2019-01-15 11:10:00,101.16,101.16,101.04,101.12,30780.0,85.6765,85.6765,85.5748,85.6426,30780.0
2019-01-15 11:20:00,101.11,101.12,100.98,101.05,15386.0,85.6341,85.6426,85.524,85.5833,15386.0
2019-01-15 11:30:00,100.99,101.05,100.98,101.04,7482.0,85.5325,85.5833,85.524,85.5748,7482.0
2019-01-15 11:40:00,101.03,101.17,101.03,101.14,65480.0,85.5664,85.6849,85.5664,85.6595,65480.0
2019-01-15 11:50:00,101.14,101.37,101.11,101.32,29683.0,85.6595,85.8543,85.6341,85.812,29683.0
2019-01-15 12:00:00,101.33,101.53,101.31,101.38,26291.0,85.8204,85.9898,85.8035,85.8628,26291.0
2019-01-15 12:10:00,101.41,101.51,101.4,101.46,29787.0,85.8882,85.9729,85.8797,85.9306,29787.0
2019-01-15 12:20:00,101.47,101.54,101.42,101.45,23972.0,85.939,85.9983,85.8967,85.9221,23972.0
2019-01-15 12:30:00,101.44,101.44,101.32,101.38,64353.0,85.9136,85.9136,85.812,85.8628,64353.0
2019-01-15 12:40:00,101.41,101.41,101.31,101.33,8535.0,85.8882,85.8882,85.8035,85.8204,8535.0
2019-01-15 12:50:00,101.33,101.33,101.21,101.27,50633.0,85.8204,85.8204,85.7188,85.7696,50633.0
2019-01-15 13:00:00,101.27,101.3,101.21,101.29,17168.0,85.7696,85.795,85.7188,85.7866,17168.0
2019-01-15 13:10:00,101.29,101.29,101.17,101.21,19290.0,85.7866,85.7866,85.6849,85.7188,19290.0
2019-01-15 13:20:00,101.24,101.27,101.21,101.23,11762.0,85.7442,85.7696,85.7188,85.7358,11762.0
2019-01-15 13:30:00,101.25,101.32,101.24,101.29,27993.0,85.7527,85.812,85.7442,85.7866,27993.0
2019-01-15 13:40:00,101.29,101.31,101.2,101.21,16739.0,85.7866,85.8035,85.7103,85.7188,16739.0
2019-01-15 13:50:00,101.24,101.28,101.22,101.26,475975.0,85.7442,85.7781,85.7273,85.7612,475975.0
2019-01-15 14:00:00,101.25,101.38,101.19,101.25,30198.0,85.7527,85.8628,85.7019,85.7527,30198.0
2019-01-15 14:10:00,101.27,101.28,101.14,101.21,44574.0,85.7696,85.7781,85.6595,85.7188,44574.0
2019-01-15 14:20:00,101.19,101.19,100.94,100.94,58268.0,85.7019,85.7019,85.4901,85.4901,58268.0
2019-01-15 14:30:00,100.87,101.02,100.82,100.94,31793.0,85.4309,85.5579,85.3885,85.4901,31793.0
2019-01-15 14:40:00,100.93,101.11,100.92,101.04,21452.0,85.4817,85.6341,85.4732,85.5748,21452.0
2019-01-15 14:50:00,101.05,101.16,101.03,101.15,25620.0,85.5833,85.6765,85.5664,85.668,25620.0
2019-01-15 15:00:00,101.1,101.32,101.1,101.29,22134.0,85.6257,85.812,85.6257,85.7866,22134.0
2019-01-15 15:10:00,101.3,101.33,101.23,101.25,32861.0,85.795,85.8204,85.7358,85.7527,32861.0
2019-01-15 15:20:00,101.24,101.27,101.19,101.26,30624.0,85.7442,85.7696,85.7019,85.7612,30624.0
2019-01-15 15:30:00,101.25,101.3,101.18,101.23,48034.0,85.7527,85.795,85.6934,85.7358,48034.0
2019-01-15 15:40:00,101.22,101.46,101.21,101.38,57530.0,85.7273,85.9306,85.7188,85.8628,57530.0
2019-01-15 15:50:00,101.39,101.44,101.3,101.4,349649.0,85.8713,85.9136,85.795,85.8797,349649.0
2019-01-16 09:30:00,101.63,101.72,101.58,101.68,90004.0,86.0745,86.1508,86.0322,86.1169,90004.0
2019-01-16 09:40:00,101.66,101.83,101.65,101.75,34753.0,86.0999,86.2439,86.0915,86.1762,34753.0
2019-01-16 09:50:00,101.76,101.78,101.7,101.78,11269.0,86.1846,86.2016,86.1338,86.2016,11269.0
2019-01-16 10:00:00,101.79,101.9,101.77,101.88,13045.0,86.21,86.3032,86.1931,86.2863,13045.0
2019-01-16 10:10:00,101.88,101.93,101.86,101.86,37783.0,86.2863,86.3286,86.2693,86.2693,37783.0
2019-01-16 10:20:00,101.9,101.92,101.84,101.89,39461.0,86.3032,86.3201,86.2524,86.2947,39461.0
2019-01-16 10:30:00,101.89,101.89,101.74,101.75,30399.0,86.2947,86.2947,86.1677,86.1762,30399.0
2019-01-16 10:40:00,101.76,101.78,101.63,101.77,19634.0,86.1846,86.2016,86.0745,86.1931,19634.0
2019-01-16 10:50:00,101.8,101.88,101.79,101.88,7564.0,86.2185,86.2863,86.21,86.2863,7564.0
2019-01-16 11:00:00,101.9,101.9,101.7,101.75,17389.0,86.3032,86.3032,86.1338,86.1762,17389.0
2019-01-16 11:10:00,101.74,101.91,101.71,101.89,25207.0,86.1677,86.3117,86.1423,86.2947,25207.0
2019-01-16 11:20:00,101.92,101.94,101.85,101.91,13984.0,86.3201,86.3371,86.2609,86.3117,13984.0
2019-01-16 11:30:00,101.92,101.99,101.86,101.96,9060.0,86.3201,86.3794,86.2693,86.354,9060.0
2019-01-16 11:40:00,101.95,101.98,101.82,101.82,21316.0,86.3456,86.371,86.2354,86.2354,21316.0
2019-01-16 11:50:00,101.81,101.82,101.75,101.81,15971.0,86.227,86.2354,86.1762,86.227,15971.0
2019-01-16 12:00:00,101.81,101.85,101.78,101.82,20360.0,86.227,86.2609,86.2016,86.2354,20360.0
2019-01-16 12:10:00,101.84,101.9,101.71,101.87,23573.0,86.2524,86.3032,86.1423,86.2778,23573.0
2019-01-16 12:20:00,101.85,102.03,101.8,101.91,4948149.0,86.2609,86.4133,86.2185,86.3117,4948149.0
2019-01-16 12:30:00,101.91,101.92,101.8,101.82,15633.0,86.3117,86.3201,86.2185,86.2354,15633.0
2019-01-16 12:40:00,101.89,101.94,101.87,101.9,15610.0,86.2947,86.3371,86.2778,86.3032,15610.0
2019-01-16 12:50:00,101.9,101.97,101.9,101.93,44357.0,86.3032,86.3625,86.3032,86.3286,44357.0
2019-01-16 13:00:00,101.91,101.94,101.85,101.91,8337.0,86.3117,86.3371,86.2609,86.3117,8337.0
2019-01-16 13:10:00,101.92,101.95,101.85,101.94,18054.0,86.3201,86.3456,86.2609,86.3371,18054.0
2019-01-16 13:20:00,101.94,101.98,101.92,101.97,24819.0,86.3371,86.371,86.3201,86.3625,24819.0
2019-01-16 13:30:00,101.96,102.04,101.96,102.01,61507.0,86.354,86.4218,86.354,86.3964,61507.0
2019-01-16 13:40:00,102.01,102.04,101.95,102.02,70945.0,86.3964,86.4218,86.3456,86.4048,70945.0
2019-01-16 13:50:00,102.02,102.03,101.97,102.0,43774.0,86.4048,86.4133,86.3625,86.3879,43774.0
2019-01-16 14:00:00,102.03,102.08,102.02,102.05,52418.0,86.4133,86.4557,86.4048,86.4302,52418.0
2019-01-16 14:10:00,102.05,102.08,102.01,102.04,28150.0,86.4302,86.4557,86.3964,86.4218,28150.0
2019-01-16 14:20:00,102.05,102.11,102.05,102.09,18995.0,86.4302,86.4811,86.4302,86.4641,18995.0
2019-01-16 14:30:00,102.1,102.19,102.08,102.13,55445.0,86.4726,86.5488,86.4557,86.498,55445.0
2019-01-16 14:40:00,102.15,102.18,102.08,102.09,29641.0,86.5149,86.5403,86.4557,86.4641,29641.0
2019-01-16 14:50:00,102.11,102.13,101.98,102.0,38313.0,86.4811,86.498,86.371,86.3879,38313.0
2019-01-16 15:00:00,102.01,102.11,101.98,102.06,26133.0,86.3964,86.4811,86.371,86.4387,26133.0
2019-01-16 15:10:00,102.07,102.11,102.01,102.1,80119.0,86.4472,86.4811,86.3964,86.4726,80119.0
2019-01-16 15:20:00,102.1,102.16,102.09,102.13,91970.0,86.4726,86.5234,86.4641,86.498,91970.0
2019-01-16 15:30:00,102.13,102.14,101.88,101.99,60165.0,86.498,86.5065,86.2863,86.3794,60165.0
2019-01-16 15:40:00,102.0,102.01,101.88,101.96,64326.0,86.3879,86.3964,86.2863,86.354,64326.0
2019-01-16 15:50:00,101.95,101.95,101.77,101.78,103965.0,86.3456,86.3456,86.1931,86.2016,103965.0
2019-01-17 09:30:00,101.44,101.75,101.44,101.69,82831.0,85.9136,86.1762,85.9136,86.1253,82831.0
2019-01-17 09:40:00,101.68,101.75,101.64,101.72,105874.0,86.1169,86.1762,86.083,86.1508,105874.0
2019-01-17 09:50:00,101.73,101.82,101.68,101.76,11872.0,86.1592,86.2354,86.1169,86.1846,11872.0
2019-01-17 10:00:00,101.75,101.76,101.67,101.68,165006.0,86.1762,86.1846,86.1084,86.1169,165006.0
2019-01-17 10:10:00,101.68,101.83,101.63,101.66,30184.0,86.1169,86.2439,86.0745,86.0999,30184.0
2019-01-17 10:20:00,101.65,101.85,101.62,101.82,32575.0,86.0915,86.2609,86.0661,86.2354,32575.0
2019-01-17 10:30:00,101.83,101.88,101.73,101.73,38806.0,86.2439,86.2863,86.1592,86.1592,38806.0
2019-01-17 10:40:00,101.74,101.84,101.73,101.77,17564.0,86.1677,86.2524,86.1592,86.1931,17564.0
2019-01-17 10:50:00,101.78,101.87,101.77,101.82,10517.0,86.2016,86.2778,86.1931,86.2354,10517.0
2019-01-17 11:00:00,101.81,101.95,101.81,101.95,16469.0,86.227,86.3456,86.227,86.3456,16469.0
2019-01-17 11:10:00,101.94,101.98,101.89,101.9,31802.0,86.3371,86.371,86.2947,86.3032,31802.0
2019-01-17 11:20:00,101.91,101.96,101.89,101.95,29903.0,86.3117,86.354,86.2947,86.3456,29903.0
2019-01-17 11:30:00,101.95,102.01,101.93,102.0,416275.0,86.3456,86.3964,86.3286,86.3879,416275.0
2019-01-17 11:40:00,102.0,102.07,101.98,102.01,45858.0,86.3879,86.4472,86.371,86.3964,45858.0
2019-01-17 11:50:00,102.02,102.03,101.95,102.01,12904.0,86.4048,86.4133,86.3456,86.3964,12904.0
2019-01-17 12:00:00,102.01,102.03,101.95,101.99,11118.0,86.3964,86.4133,86.3456,86.3794,11118.0
2019-01-17 12:10:00,102.0,102.06,101.98,102.04,37371.0,86.3879,86.4387,86.371,86.4218,37371.0
2019-01-17 12:20:00,102.03,102.05,102.0,102.05,9931.0,86.4133,86.4302,86.3879,86.4302,9931.0
2019-01-17 12:30:00,102.07,102.07,102.01,102.03,63735.0,86.4472,86.4472,86.3964,86.4133,63735.0
2019-01-17 12:40:00,102.04,102.06,101.96,101.98,17867.0,86.4218,86.4387,86.354,86.371,17867.0
2019-01-17 12:50:00,101.97,101.99,101.88,101.92,25439.0,86.3625,86.3794,86.2863,86.3201,25439.0
2019-01-17 13:00:00,101.92,102.04,101.92,102.04,13359.0,86.3201,86.4218,86.3201,86.4218,13359.0
2019-01-17 13:10:00,102.04,102.1,102.03,102.08,49461.0,86.4218,86.4726,86.4133,86.4557,49461.0
2019-01-17 13:20:00,102.08,102.2,102.08,102.17,41211.0,86.4557,86.5573,86.4557,86.5319,41211.0
2019-01-17 13:30:00,102.19,102.2,102.13,102.17,43184.0,86.5488,86.5573,86.498,86.5319,43184.0
2019-01-17 13:40:00,102.16,102.17,102.09,102.11,30784.0,86.5234,86.5319,86.4641,86.4811,30784.0
2019-01-17 13:50:00,102.11,102.2,102.07,102.19,8528.0,86.4811,86.5573,86.4472,86.5488,8528.0
2019-01-17 14:00:00,102.17,102.19,102.13,102.15,171345.0,86.5319,86.5488,86.498,86.5149,171345.0
2019-01-17 14:10:00,102.15,102.17,102.11,102.13,18761.0,86.5149,86.5319,86.4811,86.498,18761.0
2019-01-17 14:20:00,102.1,102.11,102.04,102.1,79711.0,86.4726,86.4811,86.4218,86.4726,79711.0
2019-01-17 14:30:00,102.1,102.34,102.05,102.3,136173.0,86.4726,86.6759,86.4302,86.642,136173.0
2019-01-17 14:40:00,102.32,102.88,102.32,102.84,100751.0,86.6589,87.1332,86.6589,87.0993,100751.0
2019-01-17 14:50:00,102.85,102.86,102.29,102.45,174107.0,87.1078,87.1163,86.6335,86.769,174107.0
2019-01-17 15:00:00,102.44,102.47,102.19,102.34,85186.0,86.7606,86.786,86.5488,86.6759,85186.0
2019-01-17 15:10:00,102.35,102.38,102.25,102.33,47253.0,86.6843,86.7097,86.5996,86.6674,47253.0
2019-01-17 15:20:00,102.35,102.46,102.25,102.46,68695.0,86.6843,86.7775,86.5996,86.7775,68695.0
2019-01-17 15:30:00,102.46,102.6,102.44,102.52,85459.0,86.7775,86.8961,86.7606,86.8283,85459.0
2019-01-17 15:40:00,102.52,102.54,102.39,102.39,67292.0,86.8283,86.8452,86.7182,86.7182,67292.0
2019-01-17 15:50:00,102.42,102.54,102.32,102.54,129483.0,86.7436,86.8452,86.6589,86.8452,129483.0
2019-01-18 09:30:00,103.32,103.42,103.08,103.11,109339.0,87.5059,87.5906,87.3026,87.328,109339.0
2019-01-18 09:40:00,103.11,103.28,103.05,103.21,99116.0,87.328,87.472,87.2772,87.4127,99116.0
2019-01-18 09:50:00,103.19,103.22,103.08,103.2,21328.0,87.3958,87.4212,87.3026,87.4042,21328.0
2019-01-18 10:00:00,103.19,103.3,103.11,103.2,520777.0,87.3958,87.4889,87.328,87.4042,520777.0
2019-01-18 10:10:00,103.21,103.57,103.2,103.41,66235.0,87.4127,87.7176,87.4042,87.5821,66235.0
2019-01-18 10:20:00,103.42,103.43,103.24,103.29,36720.0,87.5906,87.599,87.4381,87.4805,36720.0
2019-01-18 10:30:00,103.27,103.42,103.27,103.31,39005.0,87.4635,87.5906,87.4635,87.4974,39005.0
2019-01-18 10:40:00,103.3,103.6,103.3,103.49,63156.0,87.4889,87.743,87.4889,87.6498,63156.0
2019-01-18 10:50:00,103.49,103.61,103.47,103.55,10408.0,87.6498,87.7515,87.6329,87.7007,10408.0
2019-01-18 11:00:00,103.55,103.75,103.52,103.67,52803.0,87.7007,87.87,87.6752,87.8023,52803.0
2019-01-18 11:10:00,103.67,103.67,103.55,103.56,13604.0,87.8023,87.8023,87.7007,87.7091,13604.0
2019-01-18 11:20:00,103.59,103.8,103.54,103.79,28379.0,87.7345,87.9124,87.6922,87.9039,28379.0
2019-01-18 11:30:00,103.76,103.81,103.68,103.79,10422.0,87.8785,87.9209,87.8108,87.9039,10422.0
2019-01-18 11:40:00,103.79,103.8,103.74,103.77,34351.0,87.9039,87.9124,87.8616,87.887,34351.0
2019-01-18 11:50:00,103.78,103.9,103.75,103.9,41570.0,87.8955,87.9971,87.87,87.9971,41570.0
2019-01-18 12:00:00,103.92,103.98,103.78,103.82,66664.0,88.014,88.0648,87.8955,87.9293,66664.0
2019-01-18 12:10:00,103.81,104.08,103.81,103.98,72651.0,87.9209,88.1495,87.9209,88.0648,72651.0
2019-01-18 12:20:00,104.0,104.08,103.97,104.03,78251.0,88.0818,88.1495,88.0564,88.1072,78251.0
2019-01-18 12:30:00,104.03,104.05,103.96,104.0,81271.0,88.1072,88.1241,88.0479,88.0818,81271.0
2019-01-18 12:40:00,104.01,104.08,103.92,103.94,26213.0,88.0902,88.1495,88.014,88.031,26213.0
2019-01-18 12:50:00,103.91,104.01,103.87,104.0,29118.0,88.0056,88.0902,87.9717,88.0818,29118.0
2019-01-18 13:00:00,103.98,104.04,103.89,103.91,27273.0,88.0648,88.1157,87.9886,88.0056,27273.0
2019-01-18 13:10:00,103.91,103.94,103.83,103.87,41138.0,88.0056,88.031,87.9378,87.9717,41138.0
2019-01-18 13:20:00,103.89,103.95,103.8,103.83,61269.0,87.9886,88.0394,87.9124,87.9378,61269.0
2019-01-18 13:30:00,103.85,103.88,103.72,103.8,587735.0,87.9547,87.9801,87.8446,87.9124,587735.0
2019-01-18 13:40:00,103.77,103.87,103.76,103.86,25304.0,87.887,87.9717,87.8785,87.9632,25304.0
2019-01-18 13:50:00,103.87,103.96,103.85,103.94,181412.0,87.9717,88.0479,87.9547,88.031,181412.0
2019-01-18 14:00:00,103.93,103.96,103.89,103.95,29340.0,88.0225,88.0479,87.9886,88.0394,29340.0
2019-01-18 14:10:00,103.95,103.96,103.8,103.8,73443.0,88.0394,88.0479,87.9124,87.9124,73443.0
2019-01-18 14:20:00,103.8,103.9,103.77,103.83,149834.0,87.9124,87.9971,87.887,87.9378,149834.0
2019-01-18 14:30:00,103.79,103.84,103.71,103.71,41139.0,87.9039,87.9463,87.8362,87.8362,41139.0
2019-01-18 14:40:00,103.73,103.8,103.66,103.79,35860.0,87.8531,87.9124,87.7938,87.9039,35860.0
2019-01-18 14:50:00,103.8,103.88,103.77,103.82,22801.0,87.9124,87.9801,87.887,87.9293,22801.0
2019-01-18 15:00:00,103.81,103.81,103.73,103.74,10710.0,87.9209,87.9209,87.8531,87.8616,10710.0
2019-01-18 15:10:00,103.74,103.88,103.72,103.88,31470.0,87.8616,87.9801,87.8446,87.9801,31470.0
2019-01-18 15:20:00,103.88,103.89,103.77,103.81,27012.0,87.9801,87.9886,87.887,87.9209,27012.0
2019-01-18 15:30:00,103.82,103.89,103.76,103.87,34602.0,87.9293,87.9886,87.8785,87.9717,34602.0
2019-01-18 15:40:00,103.88,103.96,103.78,103.79,47424.0,87.9801,88.0479,87.8955,87.9039,47424.0
2019-01-18 15:50:00,103.77,104.0,103.7,103.96,60022.0,87.887,88.0818,87.8277,88.0479,60022.0
2019-01-22 09:30:00,103.36,103.46,103.27,103.36,132383.0,87.5397,87.6244,87.4635,87.5397,132383.0
2019-01-22 09:40:00,103.36,103.41,103.18,103.19,72565.0,87.5397,87.5821,87.3873,87.3958,72565.0
2019-01-22 09:50:00,103.15,103.26,103.13,103.23,22241.0,87.3619,87.455,87.3449,87.4296,22241.0
2019-01-22 10:00:00,103.21,103.21,102.91,102.99,274200.0,87.4127,87.4127,87.1586,87.2264,274200.0
2019-01-22 10:10:00,102.99,103.11,102.93,103.05,59400.0,87.2264,87.328,87.1756,87.2772,59400.0
2019-01-22 10:20:00,103.05,103.16,103.04,103.11,30053.0,87.2772,87.3703,87.2687,87.328,30053.0
2019-01-22 10:30:00,103.04,103.18,103.03,103.09,59602.0,87.2687,87.3873,87.2602,87.3111,59602.0
2019-01-22 10:40:00,103.06,103.11,102.95,102.97,64614.0,87.2857,87.328,87.1925,87.2094,64614.0
2019-01-22 10:50:00,102.98,103.11,102.97,102.98,108371.0,87.2179,87.328,87.2094,87.2179,108371.0
2019-01-22 11:00:00,102.94,103.02,102.9,102.99,182288.0,87.184,87.2518,87.1501,87.2264,182288.0
2019-01-22 11:10:00,102.99,103.07,102.92,103.05,50724.0,87.2264,87.2941,87.1671,87.2772,50724.0
2019-01-22 11:20:00,103.06,103.13,103.04,103.04,65143.0,87.2857,87.3449,87.2687,87.2687,65143.0
2019-01-22 11:30:00,103.05,103.11,103.01,103.03,51028.0,87.2772,87.328,87.2433,87.2602,51028.0
2019-01-22 11:40:00,103.02,103.02,102.81,102.88,94546.0,87.2518,87.2518,87.0739,87.1332,94546.0
2019-01-22 11:50:00,102.88,102.88,102.66,102.68,121822.0,87.1332,87.1332,86.9469,86.9638,121822.0
2019-01-22 12:00:00,102.67,102.81,102.59,102.77,141029.0,86.9553,87.0739,86.8876,87.04,141029.0
2019-01-22 12:10:00,102.77,102.81,102.71,102.73,48998.0,87.04,87.0739,86.9892,87.0062,48998.0
2019-01-22 12:20:00,102.74,102.77,102.63,102.69,40021.0,87.0146,87.04,86.9215,86.9723,40021.0
2019-01-22 12:30:00,102.66,102.71,102.62,102.66,37569.0,86.9469,86.9892,86.913,86.9469,37569.0
2019-01-22 12:40:00,102.66,102.78,102.64,102.76,55712.0,86.9469,87.0485,86.9299,87.0316,55712.0
2019-01-22 12:50:00,102.75,102.78,102.71,102.71,89332.0,87.0231,87.0485,86.9892,86.9892,89332.0
2019-01-22 13:00:00,102.7,102.7,102.43,102.44,71095.0,86.9808,86.9808,86.7521,86.7606,71095.0
2019-01-22 13:10:00,102.43,102.44,102.31,102.31,112200.0,86.7521,86.7606,86.6504,86.6504,112200.0
2019-01-22 13:20:00,102.32,102.52,102.3,102.49,250170.0,86.6589,86.8283,86.642,86.8029,250170.0
2019-01-22 13:30:00,102.48,102.58,102.45,102.57,284081.0,86.7944,86.8791,86.769,86.8707,284081.0
2019-01-22 13:40:00,102.54,102.58,102.45,102.57,160098.0,86.8452,86.8791,86.769,86.8707,160098.0
2019-01-22 13:50:00,102.58,102.65,102.55,102.62,31155.0,86.8791,86.9384,86.8537,86.913,31155.0
2019-01-22 14:00:00,102.6,102.61,102.48,102.49,63569.0,86.8961,86.9045,86.7944,86.8029,63569.0
2019-01-22 14:10:00,102.49,102.57,102.46,102.53,175200.0,86.8029,86.8707,86.7775,86.8368,175200.0
2019-01-22 14:20:00,102.53,102.54,102.4,102.41,229348.0,86.8368,86.8452,86.7267,86.7351,229348.0
2019-01-22 14:30:00,102.41,102.46,102.31,102.35,179503.0,86.7351,86.7775,86.6504,86.6843,179503.0
2019-01-22 14:40:00,102.35,102.44,102.2,102.22,139812.0,86.6843,86.7606,86.5573,86.5742,139812.0
2019-01-22 14:50:00,102.22,102.41,102.19,102.39,231825.0,86.5742,86.7351,86.5488,86.7182,231825.0
2019-01-22 15:00:00,102.39,102.41,102.19,102.21,532314.0,86.7182,86.7351,86.5488,86.5658,532314.0
2019-01-22 15:10:00,102.21,102.37,102.16,102.36,182869.0,86.5658,86.7013,86.5234,86.6928,182869.0
2019-01-22 15:20:00,102.38,102.52,102.37,102.49,69031.0,86.7097,86.8283,86.7013,86.8029,69031.0
2019-01-22 15:30:00,102.49,102.64,102.21,102.64,103854.0,86.8029,86.9299,86.5658,86.9299,103854.0
2019-01-22 15:40:00,102.65,102.75,102.35,102.39,102180.0,86.9384,87.0231,86.6843,86.7182,102180.0
2019-01-22 15:50:00,102.39,102.82,102.31,102.82,164798.0,86.7182,87.0824,86.6504,87.0824,164798.0
2019-01-23 09:30:00,103.28,103.43,103.13,103.38,38907.0,87.472,87.599,87.3449,87.5567,38907.0
2019-01-23 09:40:00,103.38,103.48,103.28,103.47,17446.0,87.5567,87.6414,87.472,87.6329,17446.0
2019-01-23 09:50:00,103.45,103.52,103.38,103.48,13358.0,87.616,87.6752,87.5567,87.6414,13358.0
2019-01-23 10:00:00,103.45,103.54,103.36,103.46,38804.0,87.616,87.6922,87.5397,87.6244,38804.0
2019-01-23 10:10:00,103.46,103.5,103.28,103.29,79500.0,87.6244,87.6583,87.472,87.4805,79500.0
2019-01-23 10:20:00,103.28,103.34,103.14,103.15,15157.0,87.472,87.5228,87.3534,87.3619,15157.0
2019-01-23 10:30:00,103.11,103.15,103.04,103.04,93524.0,87.328,87.3619,87.2687,87.2687,93524.0
2019-01-23 10:40:00,103.06,103.06,102.93,102.98,131574.0,87.2857,87.2857,87.1756,87.2179,131574.0
2019-01-23 10:50:00,102.94,102.95,102.86,102.92,83581.0,87.184,87.1925,87.1163,87.1671,83581.0
2019-01-23 11:00:00,102.92,103.02,102.88,102.95,32750.0,87.1671,87.2518,87.1332,87.1925,32750.0
2019-01-23 11:10:00,103.02,103.09,102.82,102.84,88751.0,87.2518,87.3111,87.0824,87.0993,88751.0
2019-01-23 11:20:00,102.86,102.86,102.66,102.79,145598.0,87.1163,87.1163,86.9469,87.057,145598.0
2019-01-23 11:30:00,102.8,102.83,102.72,102.8,20866.0,87.0655,87.0909,86.9977,87.0655,20866.0
2019-01-23 11:40:00,102.76,102.81,102.5,102.5,89767.0,87.0316,87.0739,86.8114,86.8114,89767.0
2019-01-23 11:50:00,102.52,102.55,102.31,102.36,30896.0,86.8283,86.8537,86.6504,86.6928,30896.0
2019-01-23 12:00:00,102.39,102.47,102.18,102.26,33553.0,86.7182,86.786,86.5403,86.6081,33553.0
2019-01-23 12:10:00,102.26,102.33,102.2,102.24,28005.0,86.6081,86.6674,86.5573,86.5912,28005.0
2019-01-23 12:20:00,102.29,102.51,102.27,102.45,23671.0,86.6335,86.8198,86.6166,86.769,23671.0
2019-01-23 12:30:00,102.47,102.59,102.46,102.5,13929.0,86.786,86.8876,86.7775,86.8114,13929.0
2019-01-23 12:40:00,102.52,102.66,102.49,102.65,14903.0,86.8283,86.9469,86.8029,86.9384,14903.0
2019-01-23 12:50:00,102.64,102.75,102.61,102.72,29202.0,86.9299,87.0231,86.9045,86.9977,29202.0
2019-01-23 13:00:00,102.71,102.73,102.51,102.7,88371.0,86.9892,87.0062,86.8198,86.9808,88371.0
2019-01-23 13:10:00,102.71,102.78,102.59,102.73,24991.0,86.9892,87.0485,86.8876,87.0062,24991.0
2019-01-23 13:20:00,102.74,102.78,102.66,102.68,27999.0,87.0146,87.0485,86.9469,86.9638,27999.0
2019-01-23 13:30:00,102.68,102.83,102.67,102.79,56441.0,86.9638,87.0909,86.9553,87.057,56441.0
2019-01-23 13:40:00,102.8,102.88,102.75,102.84,40779.0,87.0655,87.1332,87.0231,87.0993,40779.0
2019-01-23 13:50:00,102.84,102.89,102.78,102.85,46886.0,87.0993,87.1417,87.0485,87.1078,46886.0
2019-01-23 14:00:00,102.86,103.02,102.86,102.97,37775.0,87.1163,87.2518,87.1163,87.2094,37775.0
2019-01-23 14:10:00,102.88,102.88,102.81,102.81,5856.0,87.1332,87.1332,87.0739,87.0739,5856.0
2019-01-23 14:20:00,102.82,102.99,102.82,102.96,27693.0,87.0824,87.2264,87.0824,87.201,27693.0
2019-01-23 14:30:00,102.94,102.95,102.8,102.83,77547.0,87.184,87.1925,87.0655,87.0909,77547.0
2019-01-23 14:40:00,102.79,102.82,102.65,102.71,29829.0,87.057,87.0824,86.9384,86.9892,29829.0
2019-01-23 14:50:00,102.73,102.83,102.72,102.79,23573.0,87.0062,87.0909,86.9977,87.057,23573.0
2019-01-23 15:00:00,102.82,102.97,102.79,102.84,41081.0,87.0824,87.2094,87.057,87.0993,41081.0
2019-01-23 15:10:00,102.83,103.08,102.81,103.05,26581.0,87.0909,87.3026,87.0739,87.2772,26581.0
2019-01-23 15:20:00,103.05,103.16,103.04,103.12,53335.0,87.2772,87.3703,87.2687,87.3365,53335.0
2019-01-23 15:30:00,103.14,103.14,102.96,103.01,45010.0,87.3534,87.3534,87.201,87.2433,45010.0
2019-01-23 15:40:00,103.01,103.1,102.98,103.09,82068.0,87.2433,87.3195,87.2179,87.3111,82068.0
2019-01-23 15:50:00,103.08,103.15,102.93,103.13,122933.0,87.3026,87.3619,87.1756,87.3449,122933.0
2019-01-24 09:30:00,102.96,102.96,102.66,102.66,38721.0,87.201,87.201,86.9469,86.9469,38721.0
2019-01-24 09:40:00,102.66,102.93,102.57,102.77,63788.0,86.9469,87.1756,86.8707,87.04,63788.0
2019-01-24 09:50:00,102.74,102.86,102.69,102.75,12776.0,87.0146,87.1163,86.9723,87.0231,12776.0
2019-01-24 10:00:00,102.7,102.93,102.68,102.91,22975.0,86.9808,87.1756,86.9638,87.1586,22975.0
2019-01-24 10:10:00,102.92,103.13,102.9,103.1,22625.0,87.1671,87.3449,87.1501,87.3195,22625.0
2019-01-24 10:20:00,103.11,103.25,103.03,103.23,39539.0,87.328,87.4466,87.2602,87.4296,39539.0
2019-01-24 10:30:00,103.24,103.27,103.09,103.16,20924.0,87.4381,87.4635,87.3111,87.3703,20924.0
2019-01-24 10:40:00,103.17,103.23,103.09,103.1,54500.0,87.3788,87.4296,87.3111,87.3195,54500.0
2019-01-24 10:50:00,103.09,103.14,103.01,103.13,27512.0,87.3111,87.3534,87.2433,87.3449,27512.0
2019-01-24 11:00:00,103.09,103.16,103.08,103.12,69668.0,87.3111,87.3703,87.3026,87.3365,69668.0
2019-01-24 11:10:00,103.13,103.13,102.89,102.95,23570.0,87.3449,87.3449,87.1417,87.1925,23570.0
2019-01-24 11:20:00,102.86,103.01,102.85,103.0,19047.0,87.1163,87.2433,87.1078,87.2348,19047.0
2019-01-24 11:30:00,102.97,103.11,102.87,103.1,54755.0,87.2094,87.328,87.1247,87.3195,54755.0
2019-01-24 11:40:00,103.13,103.24,103.09,103.19,86390.0,87.3449,87.4381,87.3111,87.3958,86390.0
2019-01-24 11:50:00,103.17,103.17,103.07,103.16,70490.0,87.3788,87.3788,87.2941,87.3703,70490.0
2019-01-24 12:00:00,103.14,103.15,103.02,103.03,75097.0,87.3534,87.3619,87.2518,87.2602,75097.0
2019-01-24 12:10:00,103.03,103.04,102.97,102.99,6250.0,87.2602,87.2687,87.2094,87.2264,6250.0
2019-01-24 12:20:00,102.97,102.99,102.92,102.92,23888.0,87.2094,87.2264,87.1671,87.1671,23888.0
2019-01-24 12:30:00,102.92,102.97,102.84,102.89,20640.0,87.1671,87.2094,87.0993,87.1417,20640.0
2019-01-24 12:40:00,102.9,102.92,102.84,102.85,5562.0,87.1501,87.1671,87.0993,87.1078,5562.0
2019-01-24 12:50:00,102.84,102.84,102.75,102.79,16228.0,87.0993,87.0993,87.0231,87.057,16228.0
2019-01-24 13:00:00,102.82,102.82,102.68,102.71,24118.0,87.0824,87.0824,86.9638,86.9892,24118.0
2019-01-24 13:10:00,102.64,102.65,102.52,102.6,28237.0,86.9299,86.9384,86.8283,86.8961,28237.0
2019-01-24 13:20:00,102.59,102.63,102.5,102.55,16659.0,86.8876,86.9215,86.8114,86.8537,16659.0
2019-01-24 13:30:00,102.54,102.69,102.54,102.62,49021.0,86.8452,86.9723,86.8452,86.913,49021.0
2019-01-24 13:40:00,102.63,102.63,102.47,102.63,33612.0,86.9215,86.9215,86.786,86.9215,33612.0
2019-01-24 13:50:00,102.63,102.72,102.61,102.69,494114.0,86.9215,86.9977,86.9045,86.9723,494114.0
2019-01-24 14:00:00,102.67,102.76,102.62,102.72,33493.0,86.9553,87.0316,86.913,86.9977,33493.0
2019-01-24 14:10:00,102.71,102.77,102.69,102.73,14705.0,86.9892,87.04,86.9723,87.0062,14705.0
2019-01-24 14:20:00,102.73,102.8,102.69,102.76,27679.0,87.0062,87.0655,86.9723,87.0316,27679.0
2019-01-24 14:30:00,102.75,102.88,102.69,102.87,64701.0,87.0231,87.1332,86.9723,87.1247,64701.0
2019-01-24 14:40:00,102.87,102.87,102.81,102.83,28725.0,87.1247,87.1247,87.0739,87.0909,28725.0
2019-01-24 14:50:00,102.84,102.86,102.8,102.86,96158.0,87.0993,87.1163,87.0655,87.1163,96158.0
2019-01-24 15:00:00,102.85,102.95,102.83,102.91,461959.0,87.1078,87.1925,87.0909,87.1586,461959.0
2019-01-24 15:10:00,102.92,103.07,102.89,102.98,19237.0,87.1671,87.2941,87.1417,87.2179,19237.0
2019-01-24 15:20:00,102.97,103.06,102.97,103.03,54934.0,87.2094,87.2857,87.2094,87.2602,54934.0
2019-01-24 15:30:00,103.03,103.03,102.94,102.95,30517.0,87.2602,87.2602,87.184,87.1925,30517.0
2019-01-24 15:40:00,102.94,102.99,102.9,102.97,80998.0,87.184,87.2264,87.1501,87.2094,80998.0
2019-01-24 15:50:00,102.97,103.09,102.96,103.07,62165.0,87.2094,87.3111,87.201,87.2941,62165.0
2019-01-25 09:30:00,103.65,103.72,103.53,103.54,105825.0,87.7853,87.8446,87.6837,87.6922,105825.0
2019-01-25 09:40:00,103.56,103.67,103.55,103.64,10061.0,87.7091,87.8023,87.7007,87.7769,10061.0
2019-01-25 09:50:00,103.67,103.77,103.61,103.7,6188.0,87.8023,87.887,87.7515,87.8277,6188.0
2019-01-25 10:00:00,103.7,103.81,103.69,103.81,34808.0,87.8277,87.9209,87.8192,87.9209,34808.0
2019-01-25 10:10:00,103.83,103.92,103.78,103.88,32714.0,87.9378,88.014,87.8955,87.9801,32714.0
2019-01-25 10:20:00,103.87,103.9,103.81,103.89,9942.0,87.9717,87.9971,87.9209,87.9886,9942.0
2019-01-25 10:30:00,103.88,104.01,103.72,104.0,46451.0,87.9801,88.0902,87.8446,88.0818,46451.0
2019-01-25 10:40:00,103.99,104.03,103.95,103.98,45819.0,88.0733,88.1072,88.0394,88.0648,45819.0
2019-01-25 10:50:00,103.97,103.99,103.93,103.98,33327.0,88.0564,88.0733,88.0225,88.0648,33327.0
2019-01-25 11:00:00,103.97,103.99,103.88,103.93,93690.0,88.0564,88.0733,87.9801,88.0225,93690.0
2019-01-25 11:10:00,103.94,103.94,103.81,103.82,171250.0,88.031,88.031,87.9209,87.9293,171250.0
2019-01-25 11:20:00,103.82,103.82,103.72,103.77,49068.0,87.9293,87.9293,87.8446,87.887,49068.0
2019-01-25 11:30:00,103.77,103.84,103.77,103.82,50986.0,87.887,87.9463,87.887,87.9293,50986.0
2019-01-25 11:40:00,103.81,103.89,103.8,103.83,33518.0,87.9209,87.9886,87.9124,87.9378,33518.0
2019-01-25 11:50:00,103.83,103.86,103.81,103.83,44589.0,87.9378,87.9632,87.9209,87.9378,44589.0
2019-01-25 12:00:00,103.8,103.84,103.77,103.8,14186.0,87.9124,87.9463,87.887,87.9124,14186.0
2019-01-25 12:10:00,103.84,103.84,103.76,103.79,23281.0,87.9463,87.9463,87.8785,87.9039,23281.0
2019-01-25 12:20:00,103.8,104.04,103.78,104.01,21187.0,87.9124,88.1157,87.8955,88.0902,21187.0
2019-01-25 12:30:00,103.98,104.02,103.9,103.97,28459.0,88.0648,88.0987,87.9971,88.0564,28459.0
2019-01-25 12:40:00,103.97,103.99,103.64,103.7,27832.0,88.0564,88.0733,87.7769,87.8277,27832.0
2019-01-25 12:50:00,103.72,103.74,103.57,103.74,17103.0,87.8446,87.8616,87.7176,87.8616,17103.0
2019-01-25 13:00:00,103.75,103.8,103.71,103.77,13562.0,87.87,87.9124,87.8362,87.887,13562.0
2019-01-25 13:10:00,103.74,103.81,103.7,103.76,18637.0,87.8616,87.9209,87.8277,87.8785,18637.0
2019-01-25 13:20:00,103.77,103.86,103.76,103.82,37695.0,87.887,87.9632,87.8785,87.9293,37695.0
2019-01-25 13:30:00,103.82,103.84,103.7,103.75,55623.0,87.9293,87.9463,87.8277,87.87,55623.0
2019-01-25 13:40:00,103.76,103.82,103.76,103.82,18645.0,87.8785,87.9293,87.8785,87.9293,18645.0
2019-01-25 13:50:00,103.83,103.84,103.77,103.8,16928.0,87.9378,87.9463,87.887,87.9124,16928.0
2019-01-25 14:00:00,103.79,103.83,103.75,103.83,14565.0,87.9039,87.9378,87.87,87.9378,14565.0
2019-01-25 14:10:00,103.82,103.83,103.74,103.78,24406.0,87.9293,87.9378,87.8616,87.8955,24406.0
2019-01-25 14:20:00,103.76,103.76,103.6,103.61,41364.0,87.8785,87.8785,87.743,87.7515,41364.0
2019-01-25 14:30:00,103.62,103.67,103.57,103.66,83152.0,87.7599,87.8023,87.7176,87.7938,83152.0
2019-01-25 14:40:00,103.67,103.75,103.64,103.7,33881.0,87.8023,87.87,87.7769,87.8277,33881.0
2019-01-25 14:50:00,103.69,103.79,103.64,103.72,135425.0,87.8192,87.9039,87.7769,87.8446,135425.0
2019-01-25 15:00:00,103.74,103.74,103.63,103.65,95176.0,87.8616,87.8616,87.7684,87.7853,95176.0
2019-01-25 15:10:00,103.68,103.73,103.64,103.69,22628.0,87.8108,87.8531,87.7769,87.8192,22628.0
2019-01-25 15:20:00,103.7,103.72,103.52,103.55,66909.0,87.8277,87.8446,87.6752,87.7007,66909.0
2019-01-25 15:30:00,103.56,103.57,103.42,103.54,49654.0,87.7091,87.7176,87.5906,87.6922,49654.0
2019-01-25 15:40:00,103.54,103.65,103.52,103.6,134627.0,87.6922,87.7853,87.6752,87.743,134627.0
2019-01-25 15:50:00,103.6,103.61,103.48,103.58,141550.0,87.743,87.7515,87.6414,87.7261,141550.0
2019-01-28 09:30:00,102.84,102.98,102.69,102.7,126869.0,87.0993,87.2179,86.9723,86.9808,126869.0
2019-01-28 09:40:00,102.64,102.84,102.63,102.77,47881.0,86.9299,87.0993,86.9215,87.04,47881.0
2019-01-28 09:50:00,102.73,102.76,102.59,102.71,66659.0,87.0062,87.0316,86.8876,86.9892,66659.0
2019-01-28 10:00:00,102.63,102.73,102.5,102.7,67226.0,86.9215,87.0062,86.8114,86.9808,67226.0
2019-01-28 10:10:00,102.68,102.71,102.54,102.7,55459.0,86.9638,86.9892,86.8452,86.9808,55459.0
2019-01-28 10:20:00,102.69,102.84,102.68,102.8,37323.0,86.9723,87.0993,86.9638,87.0655,37323.0
2019-01-28 10:30:00,102.8,102.84,102.74,102.74,33723.0,87.0655,87.0993,87.0146,87.0146,33723.0
2019-01-28 10:40:00,102.73,102.9,102.73,102.73,35979.0,87.0062,87.1501,87.0062,87.0062,35979.0
2019-01-28 10:50:00,102.71,102.79,102.62,102.62,30786.0,86.9892,87.057,86.913,86.913,30786.0
2019-01-28 11:00:00,102.57,102.65,102.5,102.61,152238.0,86.8707,86.9384,86.8114,86.9045,152238.0
2019-01-28 11:10:00,102.59,102.75,102.56,102.67,11184.0,86.8876,87.0231,86.8622,86.9553,11184.0
2019-01-28 11:20:00,102.66,102.77,102.63,102.72,103543.0,86.9469,87.04,86.9215,86.9977,103543.0
2019-01-28 11:30:00,102.74,102.75,102.61,102.63,26935.0,87.0146,87.0231,86.9045,86.9215,26935.0
2019-01-28 11:40:00,102.62,102.62,102.36,102.45,50946.0,86.913,86.913,86.6928,86.769,50946.0
2019-01-28 11:50:00,102.44,102.5,102.36,102.36,41060.0,86.7606,86.8114,86.6928,86.6928,41060.0
2019-01-28 12:00:00,102.35,102.44,102.29,102.44,38420.0,86.6843,86.7606,86.6335,86.7606,38420.0
2019-01-28 12:10:00,102.45,102.55,102.43,102.52,14170.0,86.769,86.8537,86.7521,86.8283,14170.0
2019-01-28 12:20:00,102.53,102.64,102.53,102.62,20872.0,86.8368,86.9299,86.8368,86.913,20872.0
2019-01-28 12:30:00,102.62,102.63,102.54,102.61,61643.0,86.913,86.9215,86.8452,86.9045,61643.0
2019-01-28 12:40:00,102.62,102.63,102.57,102.62,33744.0,86.913,86.9215,86.8707,86.913,33744.0
2019-01-28 12:50:00,102.64,102.65,102.51,102.52,18460.0,86.9299,86.9384,86.8198,86.8283,18460.0
2019-01-28 13:00:00,102.51,102.59,102.48,102.59,34173.0,86.8198,86.8876,86.7944,86.8876,34173.0
2019-01-28 13:10:00,102.61,102.68,102.61,102.66,48198.0,86.9045,86.9638,86.9045,86.9469,48198.0
2019-01-28 13:20:00,102.65,102.78,102.64,102.68,84131.0,86.9384,87.0485,86.9299,86.9638,84131.0
2019-01-28 13:30:00,102.68,102.81,102.68,102.78,86741.0,86.9638,87.0739,86.9638,87.0485,86741.0
2019-01-28 13:40:00,102.76,102.83,102.75,102.81,119528.0,87.0316,87.0909,87.0231,87.0739,119528.0
2019-01-28 13:50:00,102.81,102.88,102.76,102.83,53162.0,87.0739,87.1332,87.0316,87.0909,53162.0
2019-01-28 14:00:00,102.84,102.88,102.75,102.77,450588.0,87.0993,87.1332,87.0231,87.04,450588.0
2019-01-28 14:10:00,102.77,102.8,102.72,102.74,141294.0,87.04,87.0655,86.9977,87.0146,141294.0
2019-01-28 14:20:00,102.75,102.78,102.65,102.69,41734.0,87.0231,87.0485,86.9384,86.9723,41734.0
2019-01-28 14:30:00,102.7,102.8,102.7,102.79,68796.0,86.9808,87.0655,86.9808,87.057,68796.0
2019-01-28 14:40:00,102.78,102.88,102.73,102.88,55869.0,87.0485,87.1332,87.0062,87.1332,55869.0
2019-01-28 14:50:00,102.88,102.98,102.88,102.92,61803.0,87.1332,87.2179,87.1332,87.1671,61803.0
2019-01-28 15:00:00,102.91,102.95,102.78,102.85,47317.0,87.1586,87.1925,87.0485,87.1078,47317.0
2019-01-28 15:10:00,102.85,102.98,102.83,102.92,24020.0,87.1078,87.2179,87.0909,87.1671,24020.0
2019-01-28 15:20:00,102.93,103.02,102.92,102.94,50160.0,87.1756,87.2518,87.1671,87.184,50160.0
2019-01-28 15:30:00,102.92,102.95,102.89,102.9,23079.0,87.1671,87.1925,87.1417,87.1501,23079.0
2019-01-28 15:40:00,102.86,102.91,102.79,102.79,54740.0,87.1163,87.1586,87.057,87.057,54740.0
2019-01-28 15:50:00,102.8,103.02,102.76,103.01,74333.0,87.0655,87.2518,87.0316,87.2433,74333.0
2019-01-29 09:30:00,103.01,103.16,103.0,103.12,77238.0,87.2433,87.3703,87.2348,87.3365,77238.0
2019-01-29 09:40:00,103.1,103.39,103.09,103.39,20503.0,87.3195,87.5651,87.3111,87.5651,20503.0
2019-01-29 09:50:00,103.38,103.42,103.3,103.3,13902.0,87.5567,87.5906,87.4889,87.4889,13902.0
2019-01-29 10:00:00,103.35,103.38,103.18,103.18,41158.0,87.5313,87.5567,87.3873,87.3873,41158.0
2019-01-29 10:10:00,103.18,103.18,103.01,103.09,39433.0,87.3873,87.3873,87.2433,87.3111,39433.0
2019-01-29 10:20:00,103.08,103.29,103.05,103.23,23048.0,87.3026,87.4805,87.2772,87.4296,23048.0
2019-01-29 10:30:00,103.32,103.32,103.2,103.22,14980.0,87.5059,87.5059,87.4042,87.4212,14980.0
2019-01-29 10:40:00,103.26,103.27,103.14,103.17,14797.0,87.455,87.4635,87.3534,87.3788,14797.0
2019-01-29 10:50:00,103.17,103.17,102.84,102.92,31359.0,87.3788,87.3788,87.0993,87.1671,31359.0
2019-01-29 11:00:00,102.89,102.99,102.83,102.95,60908.0,87.1417,87.2264,87.0909,87.1925,60908.0
2019-01-29 11:10:00,102.99,103.02,102.91,103.0,24978.0,87.2264,87.2518,87.1586,87.2348,24978.0
2019-01-29 11:20:00,102.97,103.07,102.96,103.0,25386.0,87.2094,87.2941,87.201,87.2348,25386.0
2019-01-29 11:30:00,103.02,103.13,103.02,103.11,5346.0,87.2518,87.3449,87.2518,87.328,5346.0
2019-01-29 11:40:00,103.1,103.15,103.06,103.14,9718.0,87.3195,87.3619,87.2857,87.3534,9718.0
2019-01-29 11:50:00,103.12,103.21,103.12,103.18,11921.0,87.3365,87.4127,87.3365,87.3873,11921.0
2019-01-29 12:00:00,103.18,103.18,103.11,103.15,78454.0,87.3873,87.3873,87.328,87.3619,78454.0
2019-01-29 12:10:00,103.17,103.32,103.15,103.29,105536.0,87.3788,87.5059,87.3619,87.4805,105536.0
2019-01-29 12:20:00,103.29,103.35,103.23,103.25,19420.0,87.4805,87.5313,87.4296,87.4466,19420.0
2019-01-29 12:30:00,103.22,103.22,103.13,103.18,24532.0,87.4212,87.4212,87.3449,87.3873,24532.0
2019-01-29 12:40:00,103.2,103.22,103.14,103.16,23908.0,87.4042,87.4212,87.3534,87.3703,23908.0
2019-01-29 12:50:00,103.16,103.25,103.15,103.16,20778.0,87.3703,87.4466,87.3619,87.3703,20778.0
2019-01-29 13:00:00,103.14,103.2,103.1,103.18,25931.0,87.3534,87.4042,87.3195,87.3873,25931.0
2019-01-29 13:10:00,103.18,103.26,103.13,103.25,9230.0,87.3873,87.455,87.3449,87.4466,9230.0
2019-01-29 13:20:00,103.27,103.28,103.21,103.24,27656.0,87.4635,87.472,87.4127,87.4381,27656.0
2019-01-29 13:30:00,103.25,103.28,103.2,103.25,75631.0,87.4466,87.472,87.4042,87.4466,75631.0
2019-01-29 13:40:00,103.25,103.35,103.23,103.33,19469.0,87.4466,87.5313,87.4296,87.5143,19469.0
2019-01-29 13:50:00,103.33,103.36,103.28,103.34,22638.0,87.5143,87.5397,87.472,87.5228,22638.0
2019-01-29 14:00:00,103.35,103.36,103.27,103.3,22631.0,87.5313,87.5397,87.4635,87.4889,22631.0
2019-01-29 14:10:00,103.31,103.31,103.21,103.23,35811.0,87.4974,87.4974,87.4127,87.4296,35811.0
2019-01-29 14:20:00,103.22,103.23,103.15,103.18,33980.0,87.4212,87.4296,87.3619,87.3873,33980.0
2019-01-29 14:30:00,103.19,103.24,103.15,103.18,23024.0,87.3958,87.4381,87.3619,87.3873,23024.0
2019-01-29 14:40:00,103.17,103.2,103.06,103.1,29487.0,87.3788,87.4042,87.2857,87.3195,29487.0
2019-01-29 14:50:00,103.11,103.15,103.06,103.06,82147.0,87.328,87.3619,87.2857,87.2857,82147.0
2019-01-29 15:00:00,103.06,103.11,103.01,103.08,42394.0,87.2857,87.328,87.2433,87.3026,42394.0
2019-01-29 15:10:00,103.07,103.18,103.07,103.18,74729.0,87.2941,87.3873,87.2941,87.3873,74729.0
2019-01-29 15:20:00,103.18,103.22,103.15,103.2,79720.0,87.3873,87.4212,87.3619,87.4042,79720.0
2019-01-29 15:30:00,103.2,103.26,103.12,103.16,66519.0,87.4042,87.455,87.3365,87.3703,66519.0
2019-01-29 15:40:00,103.17,103.22,103.1,103.11,26867.0,87.3788,87.4212,87.3195,87.328,26867.0
2019-01-29 15:50:00,103.1,103.2,103.07,103.2,53973.0,87.3195,87.4042,87.2941,87.4042,53973.0
2019-01-30 09:30:00,103.5,103.59,103.28,103.39,68962.0,87.6583,87.7345,87.472,87.5651,68962.0
2019-01-30 09:40:00,103.4,103.4,103.21,103.24,12442.0,87.5736,87.5736,87.4127,87.4381,12442.0
2019-01-30 09:50:00,103.23,103.29,103.16,103.17,14591.0,87.4296,87.4805,87.3703,87.3788,14591.0
2019-01-30 10:00:00,103.22,103.22,103.08,103.16,50339.0,87.4212,87.4212,87.3026,87.3703,50339.0
2019-01-30 10:10:00,103.18,103.25,103.09,103.15,132356.0,87.3873,87.4466,87.3111,87.3619,132356.0
2019-01-30 10:20:00,103.16,103.21,103.15,103.21,25546.0,87.3703,87.4127,87.3619,87.4127,25546.0
2019-01-30 10:30:00,103.23,103.3,103.16,103.23,10065.0,87.4296,87.4889,87.3703,87.4296,10065.0
2019-01-30 10:40:00,103.24,103.34,103.23,103.29,25884.0,87.4381,87.5228,87.4296,87.4805,25884.0
2019-01-30 10:50:00,103.28,103.31,103.21,103.28,28554.0,87.472,87.4974,87.4127,87.472,28554.0
2019-01-30 11:00:00,103.36,103.52,103.36,103.51,52445.0,87.5397,87.6752,87.5397,87.6668,52445.0
2019-01-30 11:10:00,103.54,103.6,103.52,103.57,9817.0,87.6922,87.743,87.6752,87.7176,9817.0
2019-01-30 11:20:00,103.58,103.61,103.55,103.58,6564.0,87.7261,87.7515,87.7007,87.7261,6564.0
2019-01-30 11:30:00,103.59,103.63,103.56,103.56,12496.0,87.7345,87.7684,87.7091,87.7091,12496.0
2019-01-30 11:40:00,103.59,103.7,103.58,103.69,7224.0,87.7345,87.8277,87.7261,87.8192,7224.0
2019-01-30 11:50:00,103.7,103.74,103.66,103.73,10597.0,87.8277,87.8616,87.7938,87.8531,10597.0
2019-01-30 12:00:00,103.76,103.81,103.72,103.77,69953.0,87.8785,87.9209,87.8446,87.887,69953.0
2019-01-30 12:10:00,103.79,103.86,103.78,103.83,41231.0,87.9039,87.9632,87.8955,87.9378,41231.0
2019-01-30 12:20:00,103.81,103.83,103.72,103.73,23162.0,87.9209,87.9378,87.8446,87.8531,23162.0
2019-01-30 12:30:00,103.75,103.75,103.63,103.65,16253.0,87.87,87.87,87.7684,87.7853,16253.0
2019-01-30 12:40:00,103.67,103.67,103.58,103.64,18623.0,87.8023,87.8023,87.7261,87.7769,18623.0
2019-01-30 12:50:00,103.64,103.68,103.59,103.59,20799.0,87.7769,87.8108,87.7345,87.7345,20799.0
2019-01-30 13:00:00,103.58,103.65,103.58,103.64,8214.0,87.7261,87.7853,87.7261,87.7769,8214.0
2019-01-30 13:10:00,103.64,103.65,103.57,103.59,26033.0,87.7769,87.7853,87.7176,87.7345,26033.0
2019-01-30 13:20:00,103.57,103.57,103.51,103.53,17291.0,87.7176,87.7176,87.6668,87.6837,17291.0
2019-01-30 13:30:00,103.53,103.57,103.52,103.54,49920.0,87.6837,87.7176,87.6752,87.6922,49920.0
2019-01-30 13:40:00,103.54,103.55,103.42,103.42,21974.0,87.6922,87.7007,87.5906,87.5906,21974.0
2019-01-30 13:50:00,103.43,103.51,103.42,103.5,17290.0,87.599,87.6668,87.5906,87.6583,17290.0
2019-01-30 14:00:00,103.51,104.11,103.45,104.01,82222.0,87.6668,88.1749,87.616,88.0902,82222.0
2019-01-30 14:10:00,104.02,104.27,103.97,104.25,56014.0,88.0987,88.3105,88.0564,88.2935,56014.0
2019-01-30 14:20:00,104.25,104.44,104.18,104.2,50210.0,88.2935,88.4544,88.2342,88.2512,50210.0
2019-01-30 14:30:00,104.18,104.27,104.08,104.15,38565.0,88.2342,88.3105,88.1495,88.2088,38565.0
2019-01-30 14:40:00,104.18,104.33,104.07,104.31,12813.0,88.2342,88.3613,88.1411,88.3443,12813.0
2019-01-30 14:50:00,104.3,104.56,104.2,104.54,44331.0,88.3359,88.5561,88.2512,88.5391,44331.0
2019-01-30 15:00:00,104.55,104.56,104.23,104.24,232905.0,88.5476,88.5561,88.2766,88.285,232905.0
2019-01-30 15:10:00,104.21,104.26,104.1,104.22,195944.0,88.2596,88.302,88.1665,88.2681,195944.0
2019-01-30 15:20:00,104.24,104.28,104.09,104.11,211553.0,88.285,88.3189,88.158,88.1749,211553.0
2019-01-30 15:30:00,104.11,104.16,103.99,104.07,250078.0,88.1749,88.2173,88.0733,88.1411,250078.0
2019-01-30 15:40:00,104.06,104.15,103.95,104.11,271366.0,88.1326,88.2088,88.0394,88.1749,271366.0
2019-01-30 15:50:00,104.07,104.13,103.95,104.12,63566.0,88.1411,88.1919,88.0394,88.1834,63566.0
2019-01-31 09:30:00,103.86,103.88,103.5,103.81,54067.0,87.9632,87.9801,87.6583,87.9209,54067.0
2019-01-31 09:40:00,103.82,103.82,103.7,103.76,21250.0,87.9293,87.9293,87.8277,87.8785,21250.0
2019-01-31 09:50:00,103.75,103.86,103.73,103.85,38430.0,87.87,87.9632,87.8531,87.9547,38430.0
2019-01-31 10:00:00,103.84,103.99,103.84,103.98,78782.0,87.9463,88.0733,87.9463,88.0648,78782.0
2019-01-31 10:10:00,103.98,104.18,103.95,104.17,19419.0,88.0648,88.2342,88.0394,88.2258,19419.0
2019-01-31 10:20:00,104.13,104.28,104.1,104.26,19871.0,88.1919,88.3189,88.1665,88.302,19871.0
2019-01-31 10:30:00,104.31,104.38,104.26,104.29,38569.0,88.3443,88.4036,88.302,88.3274,38569.0
2019-01-31 10:40:00,104.31,104.39,104.25,104.25,38626.0,88.3443,88.4121,88.2935,88.2935,38626.0
2019-01-31 10:50:00,104.25,104.31,104.15,104.21,40757.0,88.2935,88.3443,88.2088,88.2596,40757.0
2019-01-31 11:00:00,104.23,104.4,104.21,104.28,82311.0,88.2766,88.4206,88.2596,88.3189,82311.0
2019-01-31 11:10:00,104.28,104.36,104.27,104.3,11111.0,88.3189,88.3867,88.3105,88.3359,11111.0
2019-01-31 11:20:00,104.33,104.45,104.3,104.44,13601.0,88.3613,88.4629,88.3359,88.4544,13601.0
2019-01-31 11:30:00,104.42,104.45,104.38,104.44,102184.0,88.4375,88.4629,88.4036,88.4544,102184.0
2019-01-31 11:40:00,104.44,104.6,104.43,104.59,28816.0,88.4544,88.5899,88.446,88.5815,28816.0
2019-01-31 11:50:00,104.59,104.71,104.56,104.7,11950.0,88.5815,88.6831,88.5561,88.6746,11950.0
2019-01-31 12:00:00,104.71,104.73,104.6,104.66,108319.0,88.6831,88.7,88.5899,88.6408,108319.0
2019-01-31 12:10:00,104.62,104.65,104.54,104.56,60358.0,88.6069,88.6323,88.5391,88.5561,60358.0
2019-01-31 12:20:00,104.57,104.59,104.49,104.5,21462.0,88.5645,88.5815,88.4968,88.5052,21462.0
2019-01-31 12:30:00,104.5,104.6,104.47,104.6,12654.0,88.5052,88.5899,88.4798,88.5899,12654.0
2019-01-31 12:40:00,104.58,104.61,104.35,104.41,52461.0,88.573,88.5984,88.3782,88.429,52461.0
2019-01-31 12:50:00,104.4,104.45,104.4,104.45,13861.0,88.4206,88.4629,88.4206,88.4629,13861.0
2019-01-31 13:00:00,104.41,104.54,104.4,104.51,58578.0,88.429,88.5391,88.4206,88.5137,58578.0
2019-01-31 13:10:00,104.51,104.53,104.44,104.46,23748.0,88.5137,88.5307,88.4544,88.4714,23748.0
2019-01-31 13:20:00,104.45,104.54,104.43,104.47,31647.0,88.4629,88.5391,88.446,88.4798,31647.0
2019-01-31 13:30:00,104.45,104.49,104.39,104.49,45893.0,88.4629,88.4968,88.4121,88.4968,45893.0
2019-01-31 13:40:00,104.52,104.57,104.47,104.52,18837.0,88.5222,88.5645,88.4798,88.5222,18837.0
2019-01-31 13:50:00,104.51,104.6,104.51,104.59,13686.0,88.5137,88.5899,88.5137,88.5815,13686.0
2019-01-31 14:00:00,104.6,104.66,104.56,104.61,134289.0,88.5899,88.6408,88.5561,88.5984,134289.0
2019-01-31 14:10:00,104.61,104.62,104.48,104.51,26916.0,88.5984,88.6069,88.4883,88.5137,26916.0
2019-01-31 14:20:00,104.51,104.6,104.51,104.54,61193.0,88.5137,88.5899,88.5137,88.5391,61193.0
2019-01-31 14:30:00,104.55,104.58,104.48,104.54,33408.0,88.5476,88.573,88.4883,88.5391,33408.0
2019-01-31 14:40:00,104.53,104.6,104.5,104.59,254496.0,88.5307,88.5899,88.5052,88.5815,254496.0
2019-01-31 14:50:00,104.56,104.69,104.56,104.64,31936.0,88.5561,88.6662,88.5561,88.6238,31936.0
2019-01-31 15:00:00,104.63,104.63,104.52,104.56,16803.0,88.6154,88.6154,88.5222,88.5561,16803.0
2019-01-31 15:10:00,104.55,104.56,104.42,104.45,52627.0,88.5476,88.5561,88.4375,88.4629,52627.0
2019-01-31 15:20:00,104.45,104.55,104.45,104.52,86411.0,88.4629,88.5476,88.4629,88.5222,86411.0
2019-01-31 15:30:00,104.54,104.63,104.5,104.61,59407.0,88.5391,88.6154,88.5052,88.5984,59407.0
2019-01-31 15:40:00,104.61,104.7,104.58,104.67,42422.0,88.5984,88.6746,88.573,88.6492,42422.0
2019-01-31 15:50:00,104.68,104.95,104.67,104.75,85978.0,88.6577,88.8864,88.6492,88.717,85978.0
2019-02-01 09:30:00,105.05,105.12,104.89,104.98,36704.0,88.9711,89.0304,88.8356,88.9118,36704.0
2019-02-01 09:40:00,104.99,105.02,104.86,104.91,39637.0,88.9202,88.9457,88.8101,88.8525,39637.0
2019-02-01 09:50:00,104.82,104.88,104.74,104.75,39167.0,88.7763,88.8271,88.7085,88.717,39167.0
2019-02-01 10:00:00,104.76,105.2,104.76,105.16,63010.0,88.7255,89.0981,88.7255,89.0642,63010.0
2019-02-01 10:10:00,105.17,105.24,105.15,105.22,16253.0,89.0727,89.132,89.0558,89.115,16253.0
2019-02-01 10:20:00,105.19,105.35,105.18,105.31,84815.0,89.0896,89.2251,89.0812,89.1913,84815.0
2019-02-01 10:30:00,105.29,105.33,105.22,105.28,47580.0,89.1743,89.2082,89.115,89.1659,47580.0
2019-02-01 10:40:00,105.28,105.37,105.21,105.22,18848.0,89.1659,89.2421,89.1066,89.115,18848.0
2019-02-01 10:50:00,105.2,105.23,105.02,105.02,33480.0,89.0981,89.1235,88.9457,88.9457,33480.0
2019-02-01 11:00:00,105.01,105.14,104.9,105.1,26321.0,88.9372,89.0473,88.844,89.0134,26321.0
2019-02-01 11:10:00,105.12,105.15,105.06,105.08,19523.0,89.0304,89.0558,88.9795,88.9965,19523.0
2019-02-01 11:20:00,105.08,105.22,105.07,105.19,48683.0,88.9965,89.115,88.988,89.0896,48683.0
2019-02-01 11:30:00,105.18,105.18,105.12,105.14,23695.0,89.0812,89.0812,89.0304,89.0473,23695.0
2019-02-01 11:40:00,105.14,105.21,105.13,105.2,18603.0,89.0473,89.1066,89.0388,89.0981,18603.0
2019-02-01 11:50:00,105.23,105.32,105.22,105.3,17079.0,89.1235,89.1997,89.115,89.1828,17079.0
2019-02-01 12:00:00,105.32,105.32,105.22,105.23,23253.0,89.1997,89.1997,89.115,89.1235,23253.0
2019-02-01 12:10:00,105.22,105.25,105.13,105.13,23899.0,89.115,89.1405,89.0388,89.0388,23899.0
2019-02-01 12:20:00,105.14,105.14,104.96,105.03,33965.0,89.0473,89.0473,88.8948,88.9541,33965.0
2019-02-01 12:30:00,105.01,105.08,104.97,104.99,32663.0,88.9372,88.9965,88.9033,88.9202,32663.0
2019-02-01 12:40:00,104.98,105.1,104.98,105.1,35856.0,88.9118,89.0134,88.9118,89.0134,35856.0
2019-02-01 12:50:00,105.1,105.11,105.06,105.09,21412.0,89.0134,89.0219,88.9795,89.0049,21412.0
2019-02-01 13:00:00,105.08,105.11,105.03,105.1,5444.0,88.9965,89.0219,88.9541,89.0134,5444.0
2019-02-01 13:10:00,105.1,105.1,104.97,105.02,34367.0,89.0134,89.0134,88.9033,88.9457,34367.0
2019-02-01 13:20:00,105.0,105.07,104.97,105.07,45907.0,88.9287,88.988,88.9033,88.988,45907.0
2019-02-01 13:30:00,105.05,105.12,105.04,105.11,41244.0,88.9711,89.0304,88.9626,89.0219,41244.0
2019-02-01 13:40:00,105.11,105.12,104.94,105.01,15313.0,89.0219,89.0304,88.8779,88.9372,15313.0
2019-02-01 13:50:00,105.02,105.06,105.0,105.02,101999.0,88.9457,88.9795,88.9287,88.9457,101999.0
2019-02-01 14:00:00,105.04,105.04,104.85,104.89,29916.0,88.9626,88.9626,88.8017,88.8356,29916.0
2019-02-01 14:10:00,104.89,104.92,104.8,104.8,65553.0,88.8356,88.861,88.7593,88.7593,65553.0
2019-02-01 14:20:00,104.8,104.87,104.77,104.83,52475.0,88.7593,88.8186,88.7339,88.7847,52475.0
2019-02-01 14:30:00,104.84,104.94,104.84,104.91,34635.0,88.7932,88.8779,88.7932,88.8525,34635.0
2019-02-01 14:40:00,104.91,104.95,104.85,104.87,30009.0,88.8525,88.8864,88.8017,88.8186,30009.0
2019-02-01 14:50:00,104.86,104.87,104.73,104.79,50460.0,88.8101,88.8186,88.7,88.7509,50460.0
2019-02-01 15:00:00,104.77,104.81,104.67,104.68,26729.0,88.7339,88.7678,88.6492,88.6577,26729.0
2019-02-01 15:10:00,104.67,104.83,104.65,104.78,48987.0,88.6492,88.7847,88.6323,88.7424,48987.0
2019-02-01 15:20:00,104.81,104.85,104.74,104.85,46372.0,88.7678,88.8017,88.7085,88.8017,46372.0
2019-02-01 15:30:00,104.83,104.97,104.83,104.94,55937.0,88.7847,88.9033,88.7847,88.8779,55937.0
2019-02-01 15:40:00,104.94,104.97,104.9,104.92,107004.0,88.8779,88.9033,88.844,88.861,107004.0
2019-02-01 15:50:00,104.93,105.09,104.88,105.03,85743.0,88.8694,89.0049,88.8271,88.9541,85743.0
2019-02-04 09:30:00,105.04,105.04,104.75,104.77,90858.0,88.9626,88.9626,88.717,88.7339,90858.0
2019-02-04 09:40:00,104.8,104.91,104.75,104.9,22268.0,88.7593,88.8525,88.717,88.844,22268.0
2019-02-04 09:50:00,104.9,104.91,104.77,104.78,37930.0,88.844,88.8525,88.7339,88.7424,37930.0
2019-02-04 10:00:00,104.8,104.8,104.49,104.54,56114.0,88.7593,88.7593,88.4968,88.5391,56114.0
2019-02-04 10:10:00,104.54,104.7,104.52,104.66,39434.0,88.5391,88.6746,88.5222,88.6408,39434.0
2019-02-04 10:20:00,104.65,104.67,104.49,104.54,59275.0,88.6323,88.6492,88.4968,88.5391,59275.0
2019-02-04 10:30:00,104.53,104.65,104.53,104.61,12516.0,88.5307,88.6323,88.5307,88.5984,12516.0
2019-02-04 10:40:00,104.6,104.72,104.6,104.71,21057.0,88.5899,88.6916,88.5899,88.6831,21057.0
2019-02-04 10:50:00,104.71,104.74,104.67,104.72,12507.0,88.6831,88.7085,88.6492,88.6916,12507.0
2019-02-04 11:00:00,104.72,104.83,104.72,104.77,79545.0,88.6916,88.7847,88.6916,88.7339,79545.0
2019-02-04 11:10:00,104.77,104.84,104.75,104.83,99226.0,88.7339,88.7932,88.717,88.7847,99226.0
2019-02-04 11:20:00,104.83,104.89,104.81,104.89,28126.0,88.7847,88.8356,88.7678,88.8356,28126.0
2019-02-04 11:30:00,104.89,104.96,104.86,104.9,24867.0,88.8356,88.8948,88.8101,88.844,24867.0
2019-02-04 11:40:00,104.92,104.99,104.9,104.99,20145.0,88.861,88.9202,88.844,88.9202,20145.0
2019-02-04 11:50:00,105.0,105.03,104.95,105.0,25415.0,88.9287,88.9541,88.8864,88.9287,25415.0
2019-02-04 12:00:00,105.03,105.04,105.0,105.02,25651.0,88.9541,88.9626,88.9287,88.9457,25651.0
2019-02-04 12:10:00,105.02,105.06,105.02,105.04,39539.0,88.9457,88.9795,88.9457,88.9626,39539.0
2019-02-04 12:20:00,105.04,105.07,105.03,105.05,51739.0,88.9626,88.988,88.9541,88.9711,51739.0
2019-02-04 12:30:00,105.04,105.06,105.02,105.03,26452.0,88.9626,88.9795,88.9457,88.9541,26452.0
2019-02-04 12:40:00,105.03,105.06,104.98,104.98,125705.0,88.9541,88.9795,88.9118,88.9118,125705.0
2019-02-04 12:50:00,104.99,105.08,104.99,105.04,200160.0,88.9202,88.9965,88.9202,88.9626,200160.0
2019-02-04 13:00:00,105.05,105.11,105.04,105.11,21090.0,88.9711,89.0219,88.9626,89.0219,21090.0
2019-02-04 13:10:00,105.1,105.13,105.08,105.12,23150.0,89.0134,89.0388,88.9965,89.0304,23150.0
2019-02-04 13:20:00,105.1,105.13,105.08,105.08,65757.0,89.0134,89.0388,88.9965,88.9965,65757.0
2019-02-04 13:30:00,105.08,105.1,105.06,105.09,17109.0,88.9965,89.0134,88.9795,89.0049,17109.0
2019-02-04 13:40:00,105.1,105.19,105.06,105.19,132520.0,89.0134,89.0896,88.9795,89.0896,132520.0
2019-02-04 13:50:00,105.19,105.23,105.19,105.21,18584.0,89.0896,89.1235,89.0896,89.1066,18584.0
2019-02-04 14:00:00,105.22,105.25,105.19,105.23,30925.0,89.115,89.1405,89.0896,89.1235,30925.0
2019-02-04 14:10:00,105.25,105.26,105.19,105.2,24825.0,89.1405,89.1489,89.0896,89.0981,24825.0
2019-02-04 14:20:00,105.2,105.22,105.19,105.21,33893.0,89.0981,89.115,89.0896,89.1066,33893.0
2019-02-04 14:30:00,105.22,105.23,105.18,105.18,235350.0,89.115,89.1235,89.0812,89.0812,235350.0
2019-02-04 14:40:00,105.17,105.2,105.14,105.17,46036.0,89.0727,89.0981,89.0473,89.0727,46036.0
2019-02-04 14:50:00,105.17,105.22,105.16,105.2,120251.0,89.0727,89.115,89.0642,89.0981,120251.0
2019-02-04 15:00:00,105.2,105.23,105.15,105.22,36637.0,89.0981,89.1235,89.0558,89.115,36637.0
2019-02-04 15:10:00,105.22,105.23,105.19,105.23,20112.0,89.115,89.1235,89.0896,89.1235,20112.0
2019-02-04 15:20:00,105.23,105.26,105.19,105.2,32107.0,89.1235,89.1489,89.0896,89.0981,32107.0
2019-02-04 15:30:00,105.19,105.22,105.17,105.21,58326.0,89.0896,89.115,89.0727,89.1066,58326.0
2019-02-04 15:40:00,105.21,105.26,105.19,105.22,34702.0,89.1066,89.1489,89.0896,89.115,34702.0
2019-02-04 15:50:00,105.22,105.46,105.2,105.46,64280.0,89.115,89.3183,89.0981,89.3183,64280.0
2019-02-05 09:30:00,105.62,105.62,105.45,105.5,92159.0,89.4538,89.4538,89.3098,89.3522,92159.0
2019-02-05 09:40:00,105.54,105.56,105.45,105.49,14506.0,89.3861,89.403,89.3098,89.3437,14506.0
2019-02-05 09:50:00,105.49,105.65,105.49,105.64,20153.0,89.3437,89.4792,89.3437,89.4708,20153.0
2019-02-05 10:00:00,105.65,105.69,105.54,105.55,27390.0,89.4792,89.5131,89.3861,89.3945,27390.0
2019-02-05 10:10:00,105.54,105.6,105.5,105.58,32297.0,89.3861,89.4369,89.3522,89.4199,32297.0
2019-02-05 10:20:00,105.59,105.6,105.48,105.56,24252.0,89.4284,89.4369,89.3353,89.403,24252.0
2019-02-05 10:30:00,105.58,105.67,105.57,105.58,16794.0,89.4199,89.4962,89.4115,89.4199,16794.0
2019-02-05 10:40:00,105.59,105.69,105.59,105.65,31098.0,89.4284,89.5131,89.4284,89.4792,31098.0
2019-02-05 10:50:00,105.64,105.76,105.64,105.72,21684.0,89.4708,89.5724,89.4708,89.5385,21684.0
2019-02-05 11:00:00,105.74,105.78,105.68,105.68,43790.0,89.5555,89.5893,89.5046,89.5046,43790.0
2019-02-05 11:10:00,105.68,105.69,105.54,105.6,63696.0,89.5046,89.5131,89.3861,89.4369,63696.0
2019-02-05 11:20:00,105.61,105.62,105.49,105.51,21520.0,89.4454,89.4538,89.3437,89.3607,21520.0
2019-02-05 11:30:00,105.52,105.62,105.5,105.6,18186.0,89.3691,89.4538,89.3522,89.4369,18186.0
2019-02-05 11:40:00,105.6,105.65,105.53,105.57,15762.0,89.4369,89.4792,89.3776,89.4115,15762.0
2019-02-05 11:50:00,105.55,105.62,105.54,105.61,27320.0,89.3945,89.4538,89.3861,89.4454,27320.0
2019-02-05 12:00:00,105.61,105.64,105.54,105.54,12583.0,89.4454,89.4708,89.3861,89.3861,12583.0
2019-02-05 12:10:00,105.53,105.56,105.45,105.45,17014.0,89.3776,89.403,89.3098,89.3098,17014.0
2019-02-05 12:20:00,105.44,105.45,105.39,105.43,22047.0,89.3014,89.3098,89.259,89.2929,22047.0
2019-02-05 12:30:00,105.44,105.47,105.4,105.45,18060.0,89.3014,89.3268,89.2675,89.3098,18060.0
2019-02-05 12:40:00,105.48,105.48,105.4,105.41,17122.0,89.3353,89.3353,89.2675,89.276,17122.0
2019-02-05 12:50:00,105.42,105.44,105.28,105.31,48136.0,89.2844,89.3014,89.1659,89.1913,48136.0
2019-02-05 13:00:00,105.31,105.36,105.23,105.23,18052.0,89.1913,89.2336,89.1235,89.1235,18052.0
2019-02-05 13:10:00,105.23,105.3,105.23,105.29,23657.0,89.1235,89.1828,89.1235,89.1743,23657.0
2019-02-05 13:20:00,105.3,105.37,105.3,105.37,22169.0,89.1828,89.2421,89.1828,89.2421,22169.0
2019-02-05 13:30:00,105.37,105.38,105.31,105.36,27814.0,89.2421,89.2506,89.1913,89.2336,27814.0
2019-02-05 13:40:00,105.36,105.4,105.33,105.36,92735.0,89.2336,89.2675,89.2082,89.2336,92735.0
2019-02-05 13:50:00,105.38,105.39,105.34,105.37,38927.0,89.2506,89.259,89.2167,89.2421,38927.0
2019-02-05 14:00:00,105.37,105.55,105.36,105.55,37248.0,89.2421,89.3945,89.2336,89.3945,37248.0
2019-02-05 14:10:00,105.54,105.6,105.52,105.59,152540.0,89.3861,89.4369,89.3691,89.4284,152540.0
2019-02-05 14:20:00,105.58,105.6,105.52,105.53,178071.0,89.4199,89.4369,89.3691,89.3776,178071.0
2019-02-05 14:30:00,105.53,105.57,105.52,105.55,26855.0,89.3776,89.4115,89.3691,89.3945,26855.0
2019-02-05 14:40:00,105.51,105.63,105.49,105.61,58872.0,89.3607,89.4623,89.3437,89.4454,58872.0
2019-02-05 14:50:00,105.62,105.63,105.57,105.61,25409.0,89.4538,89.4623,89.4115,89.4454,25409.0
2019-02-05 15:00:00,105.6,105.63,105.55,105.6,35276.0,89.4369,89.4623,89.3945,89.4369,35276.0
2019-02-05 15:10:00,105.6,105.62,105.54,105.61,41160.0,89.4369,89.4538,89.3861,89.4454,41160.0
2019-02-05 15:20:00,105.61,105.66,105.6,105.63,22027.0,89.4454,89.4877,89.4369,89.4623,22027.0
2019-02-05 15:30:00,105.64,105.68,105.61,105.67,75067.0,89.4708,89.5046,89.4454,89.4962,75067.0
2019-02-05 15:40:00,105.67,105.72,105.57,105.58,113503.0,89.4962,89.5385,89.4115,89.4199,113503.0
2019-02-05 15:50:00,105.59,105.64,105.52,105.61,68783.0,89.4284,89.4708,89.3691,89.4454,68783.0
2019-02-06 09:30:00,105.41,105.7,105.41,105.51,142164.0,89.276,89.5216,89.276,89.3607,142164.0
2019-02-06 09:40:00,105.48,105.57,105.48,105.56,13038.0,89.3353,89.4115,89.3353,89.403,13038.0
2019-02-06 09:50:00,105.56,105.64,105.54,105.55,11957.0,89.403,89.4708,89.3861,89.3945,11957.0
2019-02-06 10:00:00,105.56,105.58,105.5,105.51,61104.0,89.403,89.4199,89.3522,89.3607,61104.0
2019-02-06 10:10:00,105.51,105.52,105.39,105.44,46053.0,89.3607,89.3691,89.259,89.3014,46053.0
2019-02-06 10:20:00,105.45,105.54,105.4,105.46,42729.0,89.3098,89.3861,89.2675,89.3183,42729.0
2019-02-06 10:30:00,105.49,105.59,105.47,105.57,20375.0,89.3437,89.4284,89.3268,89.4115,20375.0
2019-02-06 10:40:00,105.57,105.63,105.55,105.61,76064.0,89.4115,89.4623,89.3945,89.4454,76064.0
2019-02-06 10:50:00,105.6,105.73,105.59,105.68,29035.0,89.4369,89.547,89.4284,89.5046,29035.0
2019-02-06 11:00:00,105.68,105.74,105.65,105.69,7764.0,89.5046,89.5555,89.4792,89.5131,7764.0
2019-02-06 11:10:00,105.68,105.69,105.58,105.59,28424.0,89.5046,89.5131,89.4199,89.4284,28424.0
2019-02-06 11:20:00,105.59,105.62,105.43,105.56,43557.0,89.4284,89.4538,89.2929,89.403,43557.0
2019-02-06 11:30:00,105.57,105.65,105.51,105.64,17757.0,89.4115,89.4792,89.3607,89.4708,17757.0
2019-02-06 11:40:00,105.65,105.67,105.59,105.62,64555.0,89.4792,89.4962,89.4284,89.4538,64555.0
2019-02-06 11:50:00,105.62,105.63,105.54,105.6,93801.0,89.4538,89.4623,89.3861,89.4369,93801.0
2019-02-06 12:00:00,105.59,105.64,105.52,105.52,20652.0,89.4284,89.4708,89.3691,89.3691,20652.0
2019-02-06 12:10:00,105.52,105.6,105.52,105.58,14297.0,89.3691,89.4369,89.3691,89.4199,14297.0
2019-02-06 12:20:00,105.58,105.65,105.58,105.61,22868.0,89.4199,89.4792,89.4199,89.4454,22868.0
2019-02-06 12:30:00,105.6,105.66,105.6,105.66,15043.0,89.4369,89.4877,89.4369,89.4877,15043.0
2019-02-06 12:40:00,105.66,105.68,105.59,105.63,35051.0,89.4877,89.5046,89.4284,89.4623,35051.0
2019-02-06 12:50:00,105.64,105.67,105.62,105.66,30447.0,89.4708,89.4962,89.4538,89.4877,30447.0
2019-02-06 13:00:00,105.66,105.7,105.66,105.68,185645.0,89.4877,89.5216,89.4877,89.5046,185645.0
2019-02-06 13:10:00,105.69,105.73,105.66,105.71,30701.0,89.5131,89.547,89.4877,89.53,30701.0
2019-02-06 13:20:00,105.72,105.72,105.68,105.7,32430.0,89.5385,89.5385,89.5046,89.5216,32430.0
2019-02-06 13:30:00,105.69,105.76,105.67,105.75,23181.0,89.5131,89.5724,89.4962,89.5639,23181.0
2019-02-06 13:40:00,105.74,105.75,105.7,105.72,35861.0,89.5555,89.5639,89.5216,89.5385,35861.0
2019-02-06 13:50:00,105.72,105.74,105.67,105.68,36269.0,89.5385,89.5555,89.4962,89.5046,36269.0
2019-02-06 14:00:00,105.67,105.68,105.56,105.57,87214.0,89.4962,89.5046,89.403,89.4115,87214.0
2019-02-06 14:10:00,105.57,105.58,105.49,105.54,44357.0,89.4115,89.4199,89.3437,89.3861,44357.0
2019-02-06 14:20:00,105.55,105.6,105.54,105.59,15081.0,89.3945,89.4369,89.3861,89.4284,15081.0
2019-02-06 14:30:00,105.57,105.58,105.48,105.48,44339.0,89.4115,89.4199,89.3353,89.3353,44339.0
2019-02-06 14:40:00,105.49,105.57,105.49,105.56,13729.0,89.3437,89.4115,89.3437,89.403,13729.0
2019-02-06 14:50:00,105.57,105.58,105.51,105.57,27602.0,89.4115,89.4199,89.3607,89.4115,27602.0
2019-02-06 15:00:00,105.56,105.6,105.54,105.59,41997.0,89.403,89.4369,89.3861,89.4284,41997.0
2019-02-06 15:10:00,105.59,105.61,105.55,105.59,12656.0,89.4284,89.4454,89.3945,89.4284,12656.0
2019-02-06 15:20:00,105.58,105.66,105.58,105.64,32030.0,89.4199,89.4877,89.4199,89.4708,32030.0
2019-02-06 15:30:00,105.63,105.63,105.56,105.63,67655.0,89.4623,89.4623,89.403,89.4623,67655.0
2019-02-06 15:40:00,105.63,105.64,105.57,105.63,47331.0,89.4623,89.4708,89.4115,89.4623,47331.0
2019-02-06 15:50:00,105.64,105.66,105.58,105.62,93840.0,89.4708,89.4877,89.4199,89.4538,93840.0
2019-02-07 09:30:00,105.08,105.19,105.06,105.06,81814.0,88.9965,89.0896,88.9795,88.9795,81814.0
2019-02-07 09:40:00,105.04,105.13,104.95,104.95,38894.0,88.9626,89.0388,88.8864,88.8864,38894.0
2019-02-07 09:50:00,104.93,105.01,104.88,104.93,19235.0,88.8694,88.9372,88.8271,88.8694,19235.0
2019-02-07 10:00:00,104.94,104.95,104.75,104.81,24063.0,88.8779,88.8864,88.717,88.7678,24063.0
2019-02-07 10:10:00,104.82,104.98,104.82,104.89,21090.0,88.7763,88.9118,88.7763,88.8356,21090.0
2019-02-07 10:20:00,104.89,105.15,104.88,105.09,25926.0,88.8356,89.0558,88.8271,89.0049,25926.0
2019-02-07 10:30:00,105.12,105.17,105.06,105.11,28240.0,89.0304,89.0727,88.9795,89.0219,28240.0
2019-02-07 10:40:00,105.09,105.11,104.89,104.89,8542.0,89.0049,89.0219,88.8356,88.8356,8542.0
2019-02-07 10:50:00,104.87,104.88,104.56,104.57,35046.0,88.8186,88.8271,88.5561,88.5645,35046.0
2019-02-07 11:00:00,104.54,104.6,104.46,104.47,17927.0,88.5391,88.5899,88.4714,88.4798,17927.0
2019-02-07 11:10:00,104.45,104.5,104.35,104.38,24970.0,88.4629,88.5052,88.3782,88.4036,24970.0
2019-02-07 11:20:00,104.32,104.38,104.25,104.29,18145.0,88.3528,88.4036,88.2935,88.3274,18145.0
2019-02-07 11:30:00,104.31,104.31,104.04,104.27,58825.0,88.3443,88.3443,88.1157,88.3105,58825.0
2019-02-07 11:40:00,104.27,104.35,104.16,104.17,14463.0,88.3105,88.3782,88.2173,88.2258,14463.0
2019-02-07 11:50:00,104.16,104.3,104.07,104.07,18011.0,88.2173,88.3359,88.1411,88.1411,18011.0
2019-02-07 12:00:00,104.03,104.22,104.0,104.22,38790.0,88.1072,88.2681,88.0818,88.2681,38790.0
2019-02-07 12:10:00,104.22,104.24,104.16,104.2,41107.0,88.2681,88.285,88.2173,88.2512,41107.0
2019-02-07 12:20:00,104.23,104.32,104.2,104.2,48672.0,88.2766,88.3528,88.2512,88.2512,48672.0
2019-02-07 12:30:00,104.21,104.34,104.2,104.3,75194.0,88.2596,88.3697,88.2512,88.3359,75194.0
2019-02-07 12:40:00,104.32,104.32,104.08,104.11,33851.0,88.3528,88.3528,88.1495,88.1749,33851.0
2019-02-07 12:50:00,104.13,104.13,103.99,104.08,39040.0,88.1919,88.1919,88.0733,88.1495,39040.0
2019-02-07 13:00:00,104.05,104.41,104.05,104.36,26594.0,88.1241,88.429,88.1241,88.3867,26594.0
2019-02-07 13:10:00,104.36,104.37,104.23,104.25,20218.0,88.3867,88.3951,88.2766,88.2935,20218.0
2019-02-07 13:20:00,104.26,104.41,104.26,104.35,25753.0,88.302,88.429,88.302,88.3782,25753.0
2019-02-07 13:30:00,104.37,104.52,104.36,104.49,69038.0,88.3951,88.5222,88.3867,88.4968,69038.0
2019-02-07 13:40:00,104.49,104.5,104.35,104.4,35817.0,88.4968,88.5052,88.3782,88.4206,35817.0
2019-02-07 13:50:00,104.41,104.5,104.36,104.43,40942.0,88.429,88.5052,88.3867,88.446,40942.0
2019-02-07 14:00:00,104.41,104.42,104.32,104.34,24992.0,88.429,88.4375,88.3528,88.3697,24992.0
2019-02-07 14:10:00,104.34,104.34,104.13,104.24,347963.0,88.3697,88.3697,88.1919,88.285,347963.0
2019-02-07 14:20:00,104.2,104.47,104.2,104.46,16094.0,88.2512,88.4798,88.2512,88.4714,16094.0
2019-02-07 14:30:00,104.46,104.5,104.4,104.41,42284.0,88.4714,88.5052,88.4206,88.429,42284.0
2019-02-07 14:40:00,104.42,104.45,104.32,104.33,26835.0,88.4375,88.4629,88.3528,88.3613,26835.0
2019-02-07 14:50:00,104.35,104.43,104.3,104.39,50710.0,88.3782,88.446,88.3359,88.4121,50710.0
2019-02-07 15:00:00,104.38,104.48,104.31,104.38,24077.0,88.4036,88.4883,88.3443,88.4036,24077.0
2019-02-07 15:10:00,104.38,104.45,104.34,104.37,31558.0,88.4036,88.4629,88.3697,88.3951,31558.0
2019-02-07 15:20:00,104.42,104.46,104.37,104.46,35567.0,88.4375,88.4714,88.3951,88.4714,35567.0
2019-02-07 15:30:00,104.46,104.48,104.3,104.47,31013.0,88.4714,88.4883,88.3359,88.4798,31013.0
2019-02-07 15:40:00,104.46,104.69,104.45,104.61,46776.0,88.4714,88.6662,88.4629,88.5984,46776.0
2019-02-07 15:50:00,104.63,104.76,104.63,104.76,75748.0,88.6154,88.7255,88.6154,88.7255,75748.0
2019-02-08 09:30:00,104.37,104.56,104.37,104.5,79696.0,88.3951,88.5561,88.3951,88.5052,79696.0
2019-02-08 09:40:00,104.51,104.54,104.25,104.38,15855.0,88.5137,88.5391,88.2935,88.4036,15855.0
2019-02-08 09:50:00,104.38,104.38,104.15,104.19,20014.0,88.4036,88.4036,88.2088,88.2427,20014.0
2019-02-08 10:00:00,104.17,104.24,104.09,104.19,32345.0,88.2258,88.285,88.158,88.2427,32345.0
2019-02-08 10:10:00,104.15,104.19,103.95,103.99,29449.0,88.2088,88.2427,88.0394,88.0733,29449.0
2019-02-08 10:20:00,103.97,104.15,103.93,104.1,24722.0,88.0564,88.2088,88.0225,88.1665,24722.0
2019-02-08 10:30:00,104.11,104.2,104.07,104.13,32850.0,88.1749,88.2512,88.1411,88.1919,32850.0
2019-02-08 10:40:00,104.17,104.22,103.96,103.98,43307.0,88.2258,88.2681,88.0479,88.0648,43307.0
2019-02-08 10:50:00,103.98,103.98,103.84,103.87,6026.0,88.0648,88.0648,87.9463,87.9717,6026.0
2019-02-08 11:00:00,103.85,103.85,103.72,103.8,45532.0,87.9547,87.9547,87.8446,87.9124,45532.0
2019-02-08 11:10:00,103.79,103.94,103.75,103.82,47986.0,87.9039,88.031,87.87,87.9293,47986.0
2019-02-08 11:20:00,103.82,103.95,103.79,103.87,12492.0,87.9293,88.0394,87.9039,87.9717,12492.0
2019-02-08 11:30:00,103.88,103.93,103.8,103.86,9046.0,87.9801,88.0225,87.9124,87.9632,9046.0
2019-02-08 11:40:00,103.89,103.94,103.74,103.86,22514.0,87.9886,88.031,87.8616,87.9632,22514.0
2019-02-08 11:50:00,103.85,104.01,103.79,103.98,19480.0,87.9547,88.0902,87.9039,88.0648,19480.0
2019-02-08 12:00:00,103.98,104.01,103.9,103.91,14086.0,88.0648,88.0902,87.9971,88.0056,14086.0
2019-02-08 12:10:00,103.9,103.99,103.88,103.97,104877.0,87.9971,88.0733,87.9801,88.0564,104877.0
2019-02-08 12:20:00,103.97,104.04,103.96,104.02,24436.0,88.0564,88.1157,88.0479,88.0987,24436.0
2019-02-08 12:30:00,104.01,104.09,104.01,104.09,23067.0,88.0902,88.158,88.0902,88.158,23067.0
2019-02-08 12:40:00,104.09,104.16,104.08,104.14,29252.0,88.158,88.2173,88.1495,88.2004,29252.0
2019-02-08 12:50:00,104.16,104.17,104.08,104.11,16823.0,88.2173,88.2258,88.1495,88.1749,16823.0
2019-02-08 13:00:00,104.16,104.17,104.1,104.15,13823.0,88.2173,88.2258,88.1665,88.2088,13823.0
2019-02-08 13:10:00,104.18,104.23,104.12,104.14,43787.0,88.2342,88.2766,88.1834,88.2004,43787.0
2019-02-08 13:20:00,104.14,104.17,104.1,104.14,11448.0,88.2004,88.2258,88.1665,88.2004,11448.0
2019-02-08 13:30:00,104.15,104.19,104.1,104.11,50262.0,88.2088,88.2427,88.1665,88.1749,50262.0
2019-02-08 13:40:00,104.12,104.21,104.12,104.17,41890.0,88.1834,88.2596,88.1834,88.2258,41890.0
2019-02-08 13:50:00,104.18,104.25,104.15,104.23,52033.0,88.2342,88.2935,88.2088,88.2766,52033.0
2019-02-08 14:00:00,104.23,104.27,104.18,104.26,25373.0,88.2766,88.3105,88.2342,88.302,25373.0
2019-02-08 14:10:00,104.26,104.35,104.25,104.33,37045.0,88.302,88.3782,88.2935,88.3613,37045.0
2019-02-08 14:20:00,104.34,104.38,104.31,104.38,7613.0,88.3697,88.4036,88.3443,88.4036,7613.0
2019-02-08 14:30:00,104.36,104.4,104.34,104.35,11126.0,88.3867,88.4206,88.3697,88.3782,11126.0
2019-02-08 14:40:00,104.38,104.43,104.35,104.39,31364.0,88.4036,88.446,88.3782,88.4121,31364.0
2019-02-08 14:50:00,104.39,104.4,104.33,104.33,22459.0,88.4121,88.4206,88.3613,88.3613,22459.0
2019-02-08 15:00:00,104.32,104.34,104.27,104.3,33956.0,88.3528,88.3697,88.3105,88.3359,33956.0
2019-02-08 15:10:00,104.31,104.4,104.29,104.4,33906.0,88.3443,88.4206,88.3274,88.4206,33906.0
2019-02-08 15:20:00,104.39,104.46,104.38,104.42,17436.0,88.4121,88.4714,88.4036,88.4375,17436.0
2019-02-08 15:30:00,104.43,104.44,104.35,104.42,53533.0,88.446,88.4544,88.3782,88.4375,53533.0
2019-02-08 15:40:00,104.41,104.42,104.32,104.36,57325.0,88.429,88.4375,88.3528,88.3867,57325.0
2019-02-08 15:50:00,104.36,104.69,104.35,104.68,73879.0,88.3867,88.6662,88.3782,88.6577,73879.0
2019-02-11 09:30:00,104.9,104.97,104.76,104.89,76869.0,88.844,88.9033,88.7255,88.8356,76869.0
2019-02-11 09:40:00,104.91,104.91,104.82,104.86,8590.0,88.8525,88.8525,88.7763,88.8101,8590.0
2019-02-11 09:50:00,104.82,104.85,104.75,104.8,14244.0,88.7763,88.8017,88.717,88.7593,14244.0
2019-02-11 10:00:00,104.77,104.87,104.75,104.84,15521.0,88.7339,88.8186,88.717,88.7932,15521.0
2019-02-11 10:10:00,104.8,104.85,104.7,104.84,21681.0,88.7593,88.8017,88.6746,88.7932,21681.0
2019-02-11 10:20:00,104.86,104.86,104.63,104.63,42297.0,88.8101,88.8101,88.6154,88.6154,42297.0
2019-02-11 10:30:00,104.65,104.7,104.61,104.67,9086.0,88.6323,88.6746,88.5984,88.6492,9086.0
2019-02-11 10:40:00,104.64,104.75,104.64,104.7,18611.0,88.6238,88.717,88.6238,88.6746,18611.0
2019-02-11 10:50:00,104.67,104.71,104.62,104.65,53234.0,88.6492,88.6831,88.6069,88.6323,53234.0
2019-02-11 11:00:00,104.69,104.71,104.51,104.52,19309.0,88.6662,88.6831,88.5137,88.5222,19309.0
2019-02-11 11:10:00,104.51,104.67,104.51,104.65,27816.0,88.5137,88.6492,88.5137,88.6323,27816.0
2019-02-11 11:20:00,104.64,104.7,104.64,104.66,6467.0,88.6238,88.6746,88.6238,88.6408,6467.0
2019-02-11 11:30:00,104.64,104.65,104.57,104.57,13354.0,88.6238,88.6323,88.5645,88.5645,13354.0
2019-02-11 11:40:00,104.6,104.66,104.58,104.65,10924.0,88.5899,88.6408,88.573,88.6323,10924.0
2019-02-11 11:50:00,104.64,104.64,104.53,104.61,7896.0,88.6238,88.6238,88.5307,88.5984,7896.0
2019-02-11 12:00:00,104.61,104.73,104.6,104.73,7728.0,88.5984,88.7,88.5899,88.7,7728.0
2019-02-11 12:10:00,104.71,104.71,104.65,104.66,7238.0,88.6831,88.6831,88.6323,88.6408,7238.0
2019-02-11 12:20:00,104.64,104.76,104.6,104.73,17121.0,88.6238,88.7255,88.5899,88.7,17121.0
2019-02-11 12:30:00,104.76,104.78,104.7,104.72,44291.0,88.7255,88.7424,88.6746,88.6916,44291.0
2019-02-11 12:40:00,104.7,104.77,104.69,104.73,8557.0,88.6746,88.7339,88.6662,88.7,8557.0
2019-02-11 12:50:00,104.72,104.75,104.68,104.75,37611.0,88.6916,88.717,88.6577,88.717,37611.0
2019-02-11 13:00:00,104.74,104.82,104.74,104.79,7820.0,88.7085,88.7763,88.7085,88.7509,7820.0
2019-02-11 13:10:00,104.78,104.78,104.7,104.73,10819.0,88.7424,88.7424,88.6746,88.7,10819.0
2019-02-11 13:20:00,104.74,104.76,104.67,104.68,13597.0,88.7085,88.7255,88.6492,88.6577,13597.0
2019-02-11 13:30:00,104.69,104.7,104.64,104.68,50663.0,88.6662,88.6746,88.6238,88.6577,50663.0
2019-02-11 13:40:00,104.68,104.69,104.59,104.65,12857.0,88.6577,88.6662,88.5815,88.6323,12857.0
2019-02-11 13:50:00,104.64,104.68,104.63,104.68,33757.0,88.6238,88.6577,88.6154,88.6577,33757.0
2019-02-11 14:00:00,104.66,104.69,104.61,104.66,87899.0,88.6408,88.6662,88.5984,88.6408,87899.0
2019-02-11 14:10:00,104.66,104.69,104.64,104.65,37653.0,88.6408,88.6662,88.6238,88.6323,37653.0
2019-02-11 14:20:00,104.64,104.66,104.59,104.63,31798.0,88.6238,88.6408,88.5815,88.6154,31798.0
2019-02-11 14:30:00,104.63,104.65,104.58,104.58,71177.0,88.6154,88.6323,88.573,88.573,71177.0
2019-02-11 14:40:00,104.59,104.69,104.54,104.54,350421.0,88.5815,88.6662,88.5391,88.5391,350421.0
2019-02-11 14:50:00,104.54,104.62,104.54,104.62,63252.0,88.5391,88.6069,88.5391,88.6069,63252.0
2019-02-11 15:00:00,104.61,104.69,104.61,104.69,18495.0,88.5984,88.6662,88.5984,88.6662,18495.0
2019-02-11 15:10:00,104.7,104.75,104.67,104.69,25973.0,88.6746,88.717,88.6492,88.6662,25973.0
2019-02-11 15:20:00,104.7,104.79,104.68,104.78,15652.0,88.6746,88.7509,88.6577,88.7424,15652.0
2019-02-11 15:30:00,104.78,104.78,104.64,104.72,30452.0,88.7424,88.7424,88.6238,88.6916,30452.0
2019-02-11 15:40:00,104.71,104.76,104.66,104.72,58329.0,88.6831,88.7255,88.6408,88.6916,58329.0
2019-02-11 15:50:00,104.73,104.84,104.72,104.74,86023.0,88.7,88.7932,88.6916,88.7085,86023.0
2019-02-12 09:30:00,105.44,105.65,105.41,105.62,107204.0,89.3014,89.4792,89.276,89.4538,107204.0
2019-02-12 09:40:00,105.64,105.7,105.62,105.7,21080.0,89.4708,89.5216,89.4538,89.5216,21080.0
2019-02-12 09:50:00,105.7,105.76,105.68,105.7,9115.0,89.5216,89.5724,89.5046,89.5216,9115.0
2019-02-12 10:00:00,105.72,105.76,105.68,105.68,35090.0,89.5385,89.5724,89.5046,89.5046,35090.0
2019-02-12 10:10:00,105.69,105.75,105.64,105.68,22956.0,89.5131,89.5639,89.4708,89.5046,22956.0
2019-02-12 10:20:00,105.68,105.72,105.59,105.6,15863.0,89.5046,89.5385,89.4284,89.4369,15863.0
2019-02-12 10:30:00,105.64,105.68,105.59,105.67,44250.0,89.4708,89.5046,89.4284,89.4962,44250.0
2019-02-12 10:40:00,105.64,105.65,105.57,105.62,11815.0,89.4708,89.4792,89.4115,89.4538,11815.0
2019-02-12 10:50:00,105.63,105.86,105.62,105.83,21856.0,89.4623,89.6571,89.4538,89.6317,21856.0
2019-02-12 11:00:00,105.83,105.93,105.83,105.92,18399.0,89.6317,89.7164,89.6317,89.7079,18399.0
2019-02-12 11:10:00,105.91,106.03,105.91,106.02,25838.0,89.6994,89.8011,89.6994,89.7926,25838.0
2019-02-12 11:20:00,106.01,106.04,105.98,106.02,10959.0,89.7841,89.8095,89.7587,89.7926,10959.0
2019-02-12 11:30:00,106.02,106.02,105.95,105.98,9241.0,89.7926,89.7926,89.7333,89.7587,9241.0
2019-02-12 11:40:00,105.99,106.04,105.96,105.98,10632.0,89.7672,89.8095,89.7418,89.7587,10632.0
2019-02-12 11:50:00,106.01,106.14,106.01,106.13,9657.0,89.7841,89.8942,89.7841,89.8858,9657.0
2019-02-12 12:00:00,106.14,106.17,106.08,106.08,8965.0,89.8942,89.9196,89.8434,89.8434,8965.0
2019-02-12 12:10:00,106.08,106.09,105.95,105.96,14940.0,89.8434,89.8519,89.7333,89.7418,14940.0
2019-02-12 12:20:00,106.01,106.06,106.01,106.03,7209.0,89.7841,89.8265,89.7841,89.8011,7209.0
2019-02-12 12:30:00,106.05,106.1,106.03,106.08,17325.0,89.818,89.8604,89.8011,89.8434,17325.0
2019-02-12 12:40:00,106.09,106.09,105.97,105.97,12126.0,89.8519,89.8519,89.7503,89.7503,12126.0
2019-02-12 12:50:00,105.99,106.05,105.98,106.05,19860.0,89.7672,89.818,89.7587,89.818,19860.0
2019-02-12 13:00:00,106.06,106.07,106.03,106.07,9899.0,89.8265,89.8349,89.8011,89.8349,9899.0
2019-02-12 13:10:00,106.07,106.12,106.06,106.1,7588.0,89.8349,89.8773,89.8265,89.8604,7588.0
2019-02-12 13:20:00,106.09,106.19,106.09,106.17,16881.0,89.8519,89.9366,89.8519,89.9196,16881.0
2019-02-12 13:30:00,106.18,106.27,106.16,106.22,16925.0,89.9281,90.0043,89.9112,89.962,16925.0
2019-02-12 13:40:00,106.22,106.25,106.21,106.23,49311.0,89.962,89.9874,89.9535,89.9705,49311.0
2019-02-12 13:50:00,106.24,106.29,106.24,106.27,29478.0,89.9789,90.0213,89.9789,90.0043,29478.0
2019-02-12 14:00:00,106.28,106.28,106.19,106.21,25588.0,90.0128,90.0128,89.9366,89.9535,25588.0
2019-02-12 14:10:00,106.2,106.22,106.17,106.18,35534.0,89.945,89.962,89.9196,89.9281,35534.0
2019-02-12 14:20:00,106.19,106.25,106.18,106.22,23187.0,89.9366,89.9874,89.9281,89.962,23187.0
2019-02-12 14:30:00,106.19,106.21,106.16,106.19,48642.0,89.9366,89.9535,89.9112,89.9366,48642.0
2019-02-12 14:40:00,106.19,106.22,106.15,106.2,152423.0,89.9366,89.962,89.9027,89.945,152423.0
2019-02-12 14:50:00,106.2,106.21,106.17,106.17,17446.0,89.945,89.9535,89.9196,89.9196,17446.0
2019-02-12 15:00:00,106.18,106.19,106.14,106.18,20402.0,89.9281,89.9366,89.8942,89.9281,20402.0
2019-02-12 15:10:00,106.18,106.21,106.14,106.16,78265.0,89.9281,89.9535,89.8942,89.9112,78265.0
2019-02-12 15:20:00,106.16,106.23,106.15,106.21,40622.0,89.9112,89.9705,89.9027,89.9535,40622.0
2019-02-12 15:30:00,106.2,106.21,106.08,106.08,58269.0,89.945,89.9535,89.8434,89.8434,58269.0
2019-02-12 15:40:00,106.1,106.11,105.99,106.01,31677.0,89.8604,89.8688,89.7672,89.7841,31677.0
2019-02-12 15:50:00,106.01,106.16,106.0,106.09,48158.0,89.7841,89.9112,89.7757,89.8519,48158.0
2019-02-13 09:30:00,106.4,106.63,106.39,106.62,31567.0,90.1144,90.3092,90.106,90.3008,31567.0
2019-02-13 09:40:00,106.68,106.77,106.66,106.72,8992.0,90.3516,90.4278,90.3346,90.3855,8992.0
2019-02-13 09:50:00,106.73,106.73,106.62,106.62,31674.0,90.3939,90.3939,90.3008,90.3008,31674.0
2019-02-13 10:00:00,106.65,106.65,106.51,106.52,54881.0,90.3262,90.3262,90.2076,90.2161,54881.0
2019-02-13 10:10:00,106.54,106.59,106.53,106.59,17490.0,90.233,90.2754,90.2245,90.2754,17490.0
2019-02-13 10:20:00,106.58,106.66,106.56,106.61,34240.0,90.2669,90.3346,90.2499,90.2923,34240.0
2019-02-13 10:30:00,106.59,106.69,106.53,106.64,15353.0,90.2754,90.36,90.2245,90.3177,15353.0
2019-02-13 10:40:00,106.62,106.7,106.62,106.68,22472.0,90.3008,90.3685,90.3008,90.3516,22472.0
2019-02-13 10:50:00,106.68,106.72,106.59,106.63,159302.0,90.3516,90.3855,90.2754,90.3092,159302.0
2019-02-13 11:00:00,106.64,106.74,106.64,106.68,9028.0,90.3177,90.4024,90.3177,90.3516,9028.0
2019-02-13 11:10:00,106.66,106.67,106.5,106.5,9808.0,90.3346,90.3431,90.1991,90.1991,9808.0
2019-02-13 11:20:00,106.48,106.5,106.37,106.38,11935.0,90.1822,90.1991,90.089,90.0975,11935.0
2019-02-13 11:30:00,106.35,106.35,106.24,106.27,15493.0,90.0721,90.0721,89.9789,90.0043,15493.0
2019-02-13 11:40:00,106.27,106.31,106.23,106.29,31364.0,90.0043,90.0382,89.9705,90.0213,31364.0
2019-02-13 11:50:00,106.3,106.36,106.29,106.36,15496.0,90.0297,90.0806,90.0213,90.0806,15496.0
2019-02-13 12:00:00,106.36,106.38,106.28,106.28,10116.0,90.0806,90.0975,90.0128,90.0128,10116.0
2019-02-13 12:10:00,106.27,106.31,106.25,106.25,39480.0,90.0043,90.0382,89.9874,89.9874,39480.0
2019-02-13 12:20:00,106.26,106.26,106.19,106.25,21319.0,89.9959,89.9959,89.9366,89.9874,21319.0
2019-02-13 12:30:00,106.24,106.29,106.2,106.25,30270.0,89.9789,90.0213,89.945,89.9874,30270.0
2019-02-13 12:40:00,106.23,106.32,106.22,106.31,9297.0,89.9705,90.0467,89.962,90.0382,9297.0
2019-02-13 12:50:00,106.31,106.31,106.24,106.29,13620.0,90.0382,90.0382,89.9789,90.0213,13620.0
2019-02-13 13:00:00,106.28,106.34,106.25,106.33,15829.0,90.0128,90.0636,89.9874,90.0551,15829.0
2019-02-13 13:10:00,106.32,106.34,106.3,106.33,18362.0,90.0467,90.0636,90.0297,90.0551,18362.0
2019-02-13 13:20:00,106.33,106.36,106.31,106.35,9160.0,90.0551,90.0806,90.0382,90.0721,9160.0
2019-02-13 13:30:00,106.33,106.34,106.28,106.29,47224.0,90.0551,90.0636,90.0128,90.0213,47224.0
2019-02-13 13:40:00,106.28,106.31,106.28,106.31,62818.0,90.0128,90.0382,90.0128,90.0382,62818.0
2019-02-13 13:50:00,106.31,106.33,106.28,106.31,101592.0,90.0382,90.0551,90.0128,90.0382,101592.0
2019-02-13 14:00:00,106.31,106.37,106.31,106.34,16185.0,90.0382,90.089,90.0382,90.0636,16185.0
2019-02-13 14:10:00,106.34,106.35,106.3,106.34,14970.0,90.0636,90.0721,90.0297,90.0636,14970.0
2019-02-13 14:20:00,106.34,106.38,106.31,106.38,10923.0,90.0636,90.0975,90.0382,90.0975,10923.0
2019-02-13 14:30:00,106.38,106.41,106.37,106.41,26015.0,90.0975,90.1229,90.089,90.1229,26015.0
2019-02-13 14:40:00,106.39,106.5,106.39,106.48,23039.0,90.106,90.1991,90.106,90.1822,23039.0
2019-02-13 14:50:00,106.48,106.52,106.48,106.51,13568.0,90.1822,90.2161,90.1822,90.2076,13568.0
2019-02-13 15:00:00,106.49,106.52,106.46,106.48,70979.0,90.1907,90.2161,90.1653,90.1822,70979.0
2019-02-13 15:10:00,106.48,106.56,106.47,106.54,66150.0,90.1822,90.2499,90.1737,90.233,66150.0
2019-02-13 15:20:00,106.54,106.6,106.53,106.6,22209.0,90.233,90.2838,90.2245,90.2838,22209.0
2019-02-13 15:30:00,106.6,106.67,106.59,106.64,63515.0,90.2838,90.3431,90.2754,90.3177,63515.0
2019-02-13 15:40:00,106.64,106.66,106.41,106.48,348943.0,90.3177,90.3346,90.1229,90.1822,348943.0
2019-02-13 15:50:00,106.47,106.47,106.38,106.39,55589.0,90.1737,90.1737,90.0975,90.106,55589.0
2019-02-14 09:30:00,105.98,105.99,105.62,105.71,78076.0,89.7587,89.7672,89.4538,89.53,78076.0
2019-02-14 09:40:00,105.71,105.71,105.49,105.61,92709.0,89.53,89.53,89.3437,89.4454,92709.0
2019-02-14 09:50:00,105.58,105.81,105.57,105.81,17248.0,89.4199,89.6147,89.4115,89.6147,17248.0
2019-02-14 10:00:00,105.78,105.87,105.7,105.85,38529.0,89.5893,89.6656,89.5216,89.6486,38529.0
2019-02-14 10:10:00,105.84,105.98,105.82,105.98,23690.0,89.6401,89.7587,89.6232,89.7587,23690.0
2019-02-14 10:20:00,105.98,105.98,105.88,105.96,6559.0,89.7587,89.7587,89.674,89.7418,6559.0
2019-02-14 10:30:00,105.94,106.11,105.67,105.73,38471.0,89.7248,89.8688,89.4962,89.547,38471.0
2019-02-14 10:40:00,105.77,106.02,105.77,105.91,161029.0,89.5809,89.7926,89.5809,89.6994,161029.0
2019-02-14 10:50:00,105.94,105.94,105.74,105.85,15873.0,89.7248,89.7248,89.5555,89.6486,15873.0
2019-02-14 11:00:00,105.87,105.9,105.67,105.82,14288.0,89.6656,89.691,89.4962,89.6232,14288.0
2019-02-14 11:10:00,105.84,105.87,105.73,105.8,11156.0,89.6401,89.6656,89.547,89.6063,11156.0
2019-02-14 11:20:00,105.78,105.82,105.73,105.75,26699.0,89.5893,89.6232,89.547,89.5639,26699.0
2019-02-14 11:30:00,105.78,105.79,105.66,105.78,209214.0,89.5893,89.5978,89.4877,89.5893,209214.0
2019-02-14 11:40:00,105.78,105.98,105.78,105.96,21147.0,89.5893,89.7587,89.5893,89.7418,21147.0
2019-02-14 11:50:00,105.96,106.0,105.95,105.99,8471.0,89.7418,89.7757,89.7333,89.7672,8471.0
2019-02-14 12:00:00,105.99,106.1,105.94,106.08,34692.0,89.7672,89.8604,89.7248,89.8434,34692.0
2019-02-14 12:10:00,106.08,106.23,106.04,106.23,25900.0,89.8434,89.9705,89.8095,89.9705,25900.0
2019-02-14 12:20:00,106.2,106.34,106.2,106.28,22488.0,89.945,90.0636,89.945,90.0128,22488.0
2019-02-14 12:30:00,106.28,106.3,106.24,106.26,19024.0,90.0128,90.0297,89.9789,89.9959,19024.0
2019-02-14 12:40:00,106.24,106.31,106.24,106.25,16617.0,89.9789,90.0382,89.9789,89.9874,16617.0
2019-02-14 12:50:00,106.23,106.26,106.22,106.26,23950.0,89.9705,89.9959,89.962,89.9959,23950.0
2019-02-14 13:00:00,106.26,106.29,106.21,106.24,11268.0,89.9959,90.0213,89.9535,89.9789,11268.0
2019-02-14 13:10:00,106.23,106.25,106.21,106.21,13646.0,89.9705,89.9874,89.9535,89.9535,13646.0
2019-02-14 13:20:00,106.22,106.26,106.17,106.25,52363.0,89.962,89.9959,89.9196,89.9874,52363.0
2019-02-14 13:30:00,106.26,106.31,106.26,106.28,15154.0,89.9959,90.0382,89.9959,90.0128,15154.0
2019-02-14 13:40:00,106.28,106.3,106.24,106.25,12552.0,90.0128,90.0297,89.9789,89.9874,12552.0
2019-02-14 13:50:00,106.26,106.26,106.2,106.24,57445.0,89.9959,89.9959,89.945,89.9789,57445.0
2019-02-14 14:00:00,106.24,106.27,106.18,106.27,31112.0,89.9789,90.0043,89.9281,90.0043,31112.0
2019-02-14 14:10:00,106.28,106.3,106.26,106.27,11631.0,90.0128,90.0297,89.9959,90.0043,11631.0
2019-02-14 14:20:00,106.26,106.33,106.24,106.28,44818.0,89.9959,90.0551,89.9789,90.0128,44818.0
2019-02-14 14:30:00,106.27,106.3,106.21,106.29,100751.0,90.0043,90.0297,89.9535,90.0213,100751.0
2019-02-14 14:40:00,106.28,106.33,106.26,106.28,27524.0,90.0128,90.0551,89.9959,90.0128,27524.0
2019-02-14 14:50:00,106.26,106.27,106.11,106.17,34724.0,89.9959,90.0043,89.8688,89.9196,34724.0
2019-02-14 15:00:00,106.19,106.46,106.17,106.18,105774.0,89.9366,90.1653,89.9196,89.9281,105774.0
2019-02-14 15:10:00,106.21,106.24,106.1,106.18,37224.0,89.9535,89.9789,89.8604,89.9281,37224.0
2019-02-14 15:20:00,106.17,106.23,106.15,106.19,102498.0,89.9196,89.9705,89.9027,89.9366,102498.0
2019-02-14 15:30:00,106.18,106.33,106.18,106.28,163503.0,89.9281,90.0551,89.9281,90.0128,163503.0
2019-02-14 15:40:00,106.28,106.28,106.07,106.07,54893.0,90.0128,90.0128,89.8349,89.8349,54893.0
2019-02-14 15:50:00,106.07,106.11,105.89,105.91,142305.0,89.8349,89.8688,89.6825,89.6994,142305.0
2019-02-15 09:30:00,106.75,106.96,106.72,106.95,70460.0,90.4109,90.5887,90.3855,90.5803,70460.0
2019-02-15 09:40:00,106.95,107.16,106.95,107.15,28603.0,90.5803,90.7581,90.5803,90.7496,28603.0
2019-02-15 09:50:00,107.14,107.17,107.03,107.07,15713.0,90.7412,90.7666,90.648,90.6819,15713.0
2019-02-15 10:00:00,107.09,107.1,106.94,107.03,58004.0,90.6988,90.7073,90.5718,90.648,58004.0
2019-02-15 10:10:00,107.07,107.11,107.01,107.11,29097.0,90.6819,90.7158,90.6311,90.7158,29097.0
2019-02-15 10:20:00,107.1,107.19,107.09,107.12,191801.0,90.7073,90.7835,90.6988,90.7242,191801.0
2019-02-15 10:30:00,107.1,107.15,107.09,107.12,8534.0,90.7073,90.7496,90.6988,90.7242,8534.0
2019-02-15 10:40:00,107.11,107.21,107.1,107.15,20666.0,90.7158,90.8005,90.7073,90.7496,20666.0
2019-02-15 10:50:00,107.14,107.15,107.02,107.03,17589.0,90.7412,90.7496,90.6395,90.648,17589.0
2019-02-15 11:00:00,107.05,107.18,107.04,107.07,15978.0,90.6649,90.775,90.6565,90.6819,15978.0
2019-02-15 11:10:00,107.05,107.06,106.96,107.01,23973.0,90.6649,90.6734,90.5887,90.6311,23973.0
2019-02-15 11:20:00,107.04,107.17,106.99,107.17,8346.0,90.6565,90.7666,90.6141,90.7666,8346.0
2019-02-15 11:30:00,107.16,107.17,107.08,107.15,15345.0,90.7581,90.7666,90.6904,90.7496,15345.0
2019-02-15 11:40:00,107.18,107.18,107.09,107.16,20726.0,90.775,90.775,90.6988,90.7581,20726.0
2019-02-15 11:50:00,107.16,107.24,107.14,107.23,7819.0,90.7581,90.8259,90.7412,90.8174,7819.0
2019-02-15 12:00:00,107.26,107.26,107.16,107.2,26428.0,90.8428,90.8428,90.7581,90.792,26428.0
2019-02-15 12:10:00,107.21,107.27,107.21,107.22,13006.0,90.8005,90.8513,90.8005,90.8089,13006.0
2019-02-15 12:20:00,107.21,107.23,107.17,107.19,13958.0,90.8005,90.8174,90.7666,90.7835,13958.0
2019-02-15 12:30:00,107.2,107.22,107.16,107.2,21390.0,90.792,90.8089,90.7581,90.792,21390.0
2019-02-15 12:40:00,107.21,107.27,107.19,107.21,64968.0,90.8005,90.8513,90.7835,90.8005,64968.0
2019-02-15 12:50:00,107.2,107.2,107.16,107.19,13468.0,90.792,90.792,90.7581,90.7835,13468.0
2019-02-15 13:00:00,107.18,107.22,107.09,107.09,34938.0,90.775,90.8089,90.6988,90.6988,34938.0
2019-02-15 13:10:00,107.1,107.13,107.07,107.12,11087.0,90.7073,90.7327,90.6819,90.7242,11087.0
2019-02-15 13:20:00,107.11,107.13,107.04,107.05,6981.0,90.7158,90.7327,90.6565,90.6649,6981.0
2019-02-15 13:30:00,107.03,107.1,107.03,107.1,11744.0,90.648,90.7073,90.648,90.7073,11744.0
2019-02-15 13:40:00,107.1,107.12,107.08,107.12,47814.0,90.7073,90.7242,90.6904,90.7242,47814.0
2019-02-15 13:50:00,107.12,107.19,107.11,107.11,19831.0,90.7242,90.7835,90.7158,90.7158,19831.0
2019-02-15 14:00:00,107.13,107.19,107.12,107.18,67341.0,90.7327,90.7835,90.7242,90.775,67341.0
2019-02-15 14:10:00,107.17,107.22,107.13,107.19,15414.0,90.7666,90.8089,90.7327,90.7835,15414.0
2019-02-15 14:20:00,107.19,107.21,107.14,107.16,33897.0,90.7835,90.8005,90.7412,90.7581,33897.0
2019-02-15 14:30:00,107.17,107.25,107.16,107.24,27256.0,90.7666,90.8343,90.7581,90.8259,27256.0
2019-02-15 14:40:00,107.24,107.25,107.21,107.23,60375.0,90.8259,90.8343,90.8005,90.8174,60375.0
2019-02-15 14:50:00,107.24,107.31,107.22,107.29,68386.0,90.8259,90.8852,90.8089,90.8682,68386.0
2019-02-15 15:00:00,107.28,107.28,107.21,107.22,53339.0,90.8597,90.8597,90.8005,90.8089,53339.0
2019-02-15 15:10:00,107.23,107.24,107.12,107.13,38699.0,90.8174,90.8259,90.7242,90.7327,38699.0
2019-02-15 15:20:00,107.13,107.17,107.1,107.17,26007.0,90.7327,90.7666,90.7073,90.7666,26007.0
2019-02-15 15:30:00,107.16,107.29,107.14,107.29,43696.0,90.7581,90.8682,90.7412,90.8682,43696.0
2019-02-15 15:40:00,107.28,107.44,107.28,107.42,58195.0,90.8597,90.9953,90.8597,90.9783,58195.0
2019-02-15 15:50:00,107.41,107.46,107.32,107.46,53359.0,90.9698,91.0122,90.8936,91.0122,53359.0
2019-02-19 09:30:00,107.16,107.31,107.11,107.31,105886.0,90.7581,90.8852,90.7158,90.8852,105886.0
2019-02-19 09:40:00,107.32,107.36,107.28,107.35,12505.0,90.8936,90.9275,90.8597,90.919,12505.0
2019-02-19 09:50:00,107.37,107.38,107.32,107.36,41671.0,90.936,90.9444,90.8936,90.9275,41671.0
2019-02-19 10:00:00,107.4,107.43,107.34,107.42,30845.0,90.9614,90.9868,90.9106,90.9783,30845.0
2019-02-19 10:10:00,107.42,107.51,107.41,107.43,41073.0,90.9783,91.0545,90.9698,90.9868,41073.0
2019-02-19 10:20:00,107.45,107.5,107.43,107.48,20288.0,91.0037,91.0461,90.9868,91.0291,20288.0
2019-02-19 10:30:00,107.48,107.49,107.3,107.3,46461.0,91.0291,91.0376,90.8767,90.8767,46461.0
2019-02-19 10:40:00,107.31,107.43,107.31,107.37,31043.0,90.8852,90.9868,90.8852,90.936,31043.0
2019-02-19 10:50:00,107.37,107.39,107.33,107.33,10380.0,90.936,90.9529,90.9021,90.9021,10380.0
2019-02-19 11:00:00,107.36,107.45,107.36,107.45,25744.0,90.9275,91.0037,90.9275,91.0037,25744.0
2019-02-19 11:10:00,107.45,107.52,107.42,107.49,25499.0,91.0037,91.063,90.9783,91.0376,25499.0
2019-02-19 11:20:00,107.48,107.5,107.42,107.46,79091.0,91.0291,91.0461,90.9783,91.0122,79091.0
2019-02-19 11:30:00,107.46,107.6,107.45,107.55,10953.0,91.0122,91.1308,91.0037,91.0884,10953.0
2019-02-19 11:40:00,107.56,107.75,107.55,107.71,31019.0,91.0969,91.2578,91.0884,91.2239,31019.0
2019-02-19 11:50:00,107.7,107.8,107.68,107.8,14584.0,91.2155,91.3002,91.1985,91.3002,14584.0
2019-02-19 12:00:00,107.79,107.79,107.71,107.75,16663.0,91.2917,91.2917,91.2239,91.2578,16663.0
2019-02-19 12:10:00,107.76,107.77,107.73,107.74,11749.0,91.2663,91.2747,91.2409,91.2493,11749.0
2019-02-19 12:20:00,107.75,107.77,107.72,107.76,15348.0,91.2578,91.2747,91.2324,91.2663,15348.0
2019-02-19 12:30:00,107.74,107.75,107.71,107.73,14128.0,91.2493,91.2578,91.2239,91.2409,14128.0
2019-02-19 12:40:00,107.72,107.76,107.72,107.73,17366.0,91.2324,91.2663,91.2324,91.2409,17366.0
2019-02-19 12:50:00,107.75,107.77,107.72,107.75,26949.0,91.2578,91.2747,91.2324,91.2578,26949.0
2019-02-19 13:00:00,107.76,107.76,107.68,107.68,7468.0,91.2663,91.2663,91.1985,91.1985,7468.0
2019-02-19 13:10:00,107.68,107.72,107.68,107.69,9871.0,91.1985,91.2324,91.1985,91.207,9871.0
2019-02-19 13:20:00,107.69,107.73,107.68,107.73,11174.0,91.207,91.2409,91.1985,91.2409,11174.0
2019-02-19 13:30:00,107.72,107.72,107.66,107.67,13749.0,91.2324,91.2324,91.1816,91.19,13749.0
2019-02-19 13:40:00,107.7,107.73,107.68,107.72,59025.0,91.2155,91.2409,91.1985,91.2324,59025.0
2019-02-19 13:50:00,107.72,107.76,107.72,107.75,32190.0,91.2324,91.2663,91.2324,91.2578,32190.0
2019-02-19 14:00:00,107.75,107.79,107.75,107.78,18502.0,91.2578,91.2917,91.2578,91.2832,18502.0
2019-02-19 14:10:00,107.79,107.81,107.77,107.8,23375.0,91.2917,91.3086,91.2747,91.3002,23375.0
2019-02-19 14:20:00,107.8,107.87,107.79,107.87,9227.0,91.3002,91.3594,91.2917,91.3594,9227.0
2019-02-19 14:30:00,107.87,107.91,107.86,107.89,63497.0,91.3594,91.3933,91.351,91.3764,63497.0
2019-02-19 14:40:00,107.89,107.96,107.89,107.94,82490.0,91.3764,91.4357,91.3764,91.4187,82490.0
2019-02-19 14:50:00,107.94,107.98,107.91,107.95,55334.0,91.4187,91.4526,91.3933,91.4272,55334.0
2019-02-19 15:00:00,107.96,107.97,107.91,107.97,75878.0,91.4357,91.4441,91.3933,91.4441,75878.0
2019-02-19 15:10:00,107.96,107.96,107.92,107.95,37945.0,91.4357,91.4357,91.4018,91.4272,37945.0
2019-02-19 15:20:00,107.95,107.95,107.85,107.88,23372.0,91.4272,91.4272,91.3425,91.3679,23372.0
2019-02-19 15:30:00,107.87,107.96,107.86,107.87,36749.0,91.3594,91.4357,91.351,91.3594,36749.0
2019-02-19 15:40:00,107.87,107.94,107.78,107.78,43314.0,91.3594,91.4187,91.2832,91.2832,43314.0
2019-02-19 15:50:00,107.78,107.81,107.67,107.71,64079.0,91.2832,91.3086,91.19,91.2239,64079.0
2019-02-20 09:30:00,107.69,107.69,107.6,107.64,97047.0,91.207,91.207,91.1308,91.1646,97047.0
2019-02-20 09:40:00,107.65,107.65,107.51,107.52,21492.0,91.1731,91.1731,91.0545,91.063,21492.0
2019-02-20 09:50:00,107.53,107.64,107.52,107.62,7801.0,91.0715,91.1646,91.063,91.1477,7801.0
2019-02-20 10:00:00,107.63,107.63,107.55,107.59,29162.0,91.1562,91.1562,91.0884,91.1223,29162.0
2019-02-20 10:10:00,107.6,107.71,107.57,107.7,46207.0,91.1308,91.2239,91.1054,91.2155,46207.0
2019-02-20 10:20:00,107.7,107.75,107.66,107.74,10360.0,91.2155,91.2578,91.1816,91.2493,10360.0
2019-02-20 10:30:00,107.73,107.82,107.72,107.81,14359.0,91.2409,91.3171,91.2324,91.3086,14359.0
2019-02-20 10:40:00,107.81,107.84,107.76,107.77,20386.0,91.3086,91.334,91.2663,91.2747,20386.0
2019-02-20 10:50:00,107.77,107.77,107.72,107.72,8886.0,91.2747,91.2747,91.2324,91.2324,8886.0
2019-02-20 11:00:00,107.73,107.77,107.7,107.77,25428.0,91.2409,91.2747,91.2155,91.2747,25428.0
2019-02-20 11:10:00,107.77,107.77,107.72,107.76,8421.0,91.2747,91.2747,91.2324,91.2663,8421.0
2019-02-20 11:20:00,107.76,107.77,107.7,107.76,40804.0,91.2663,91.2747,91.2155,91.2663,40804.0
2019-02-20 11:30:00,107.76,107.8,107.74,107.8,45268.0,91.2663,91.3002,91.2493,91.3002,45268.0
2019-02-20 11:40:00,107.8,107.9,107.79,107.86,24402.0,91.3002,91.3848,91.2917,91.351,24402.0
2019-02-20 11:50:00,107.86,107.93,107.85,107.86,33567.0,91.351,91.4103,91.3425,91.351,33567.0
2019-02-20 12:00:00,107.87,107.88,107.73,107.78,13901.0,91.3594,91.3679,91.2409,91.2832,13901.0
2019-02-20 12:10:00,107.82,107.85,107.81,107.85,17031.0,91.3171,91.3425,91.3086,91.3425,17031.0
2019-02-20 12:20:00,107.84,107.85,107.7,107.71,23058.0,91.334,91.3425,91.2155,91.2239,23058.0
2019-02-20 12:30:00,107.7,107.78,107.69,107.76,8646.0,91.2155,91.2832,91.207,91.2663,8646.0
2019-02-20 12:40:00,107.8,107.8,107.76,107.8,8121.0,91.3002,91.3002,91.2663,91.3002,8121.0
2019-02-20 12:50:00,107.79,107.8,107.72,107.77,16649.0,91.2917,91.3002,91.2324,91.2747,16649.0
2019-02-20 13:00:00,107.77,107.86,107.76,107.86,12208.0,91.2747,91.351,91.2663,91.351,12208.0
2019-02-20 13:10:00,107.86,107.94,107.86,107.94,10633.0,91.351,91.4187,91.351,91.4187,10633.0
2019-02-20 13:20:00,107.93,107.99,107.91,107.98,10053.0,91.4103,91.4611,91.3933,91.4526,10053.0
2019-02-20 13:30:00,107.99,108.01,107.94,107.95,28181.0,91.4611,91.478,91.4187,91.4272,28181.0
2019-02-20 13:40:00,107.96,108.03,107.95,108.02,9191.0,91.4357,91.4949,91.4272,91.4865,9191.0
2019-02-20 13:50:00,108.02,108.08,107.97,108.04,54253.0,91.4865,91.5373,91.4441,91.5034,54253.0
2019-02-20 14:00:00,108.02,108.21,107.9,107.98,29707.0,91.4865,91.6474,91.3848,91.4526,29707.0
2019-02-20 14:10:00,108.01,108.03,107.78,107.78,27019.0,91.478,91.4949,91.2832,91.2832,27019.0
2019-02-20 14:20:00,107.78,107.87,107.68,107.84,25659.0,91.2832,91.3594,91.1985,91.334,25659.0
2019-02-20 14:30:00,107.86,108.09,107.86,108.02,50209.0,91.351,91.5458,91.351,91.4865,50209.0
2019-02-20 14:40:00,108.02,108.09,107.97,108.08,50354.0,91.4865,91.5458,91.4441,91.5373,50354.0
2019-02-20 14:50:00,108.07,108.15,108.06,108.08,13671.0,91.5288,91.5966,91.5204,91.5373,13671.0
2019-02-20 15:00:00,108.08,108.1,108.02,108.06,31048.0,91.5373,91.5542,91.4865,91.5204,31048.0
2019-02-20 15:10:00,108.07,108.12,108.03,108.07,23521.0,91.5288,91.5712,91.4949,91.5288,23521.0
2019-02-20 15:20:00,108.1,108.11,108.03,108.04,24231.0,91.5542,91.5627,91.4949,91.5034,24231.0
2019-02-20 15:30:00,108.03,108.06,107.99,108.06,37924.0,91.4949,91.5204,91.4611,91.5204,37924.0
2019-02-20 15:40:00,108.05,108.09,107.97,108.01,41158.0,91.5119,91.5458,91.4441,91.478,41158.0
2019-02-20 15:50:00,108.01,108.06,107.95,108.05,70496.0,91.478,91.5204,91.4272,91.5119,70496.0
2019-02-21 09:30:00,107.82,107.88,107.71,107.81,83793.0,91.3171,91.3679,91.2239,91.3086,83793.0
2019-02-21 09:40:00,107.8,107.83,107.64,107.64,18891.0,91.3002,91.3256,91.1646,91.1646,18891.0
2019-02-21 09:50:00,107.68,107.77,107.65,107.77,23166.0,91.1985,91.2747,91.1731,91.2747,23166.0
2019-02-21 10:00:00,107.78,107.83,107.68,107.79,23571.0,91.2832,91.3256,91.1985,91.2917,23571.0
2019-02-21 10:10:00,107.8,107.9,107.65,107.82,16932.0,91.3002,91.3848,91.1731,91.3171,16932.0
2019-02-21 10:20:00,107.88,107.88,107.68,107.68,22854.0,91.3679,91.3679,91.1985,91.1985,22854.0
2019-02-21 10:30:00,107.72,107.77,107.7,107.73,8878.0,91.2324,91.2747,91.2155,91.2409,8878.0
2019-02-21 10:40:00,107.73,107.84,107.7,107.75,25427.0,91.2409,91.334,91.2155,91.2578,25427.0
2019-02-21 10:50:00,107.71,107.79,107.69,107.71,32865.0,91.2239,91.2917,91.207,91.2239,32865.0
2019-02-21 11:00:00,107.69,107.87,107.68,107.72,11229.0,91.207,91.3594,91.1985,91.2324,11229.0
2019-02-21 11:10:00,107.71,107.84,107.71,107.8,13317.0,91.2239,91.334,91.2239,91.3002,13317.0
2019-02-21 11:20:00,107.79,107.79,107.66,107.66,16465.0,91.2917,91.2917,91.1816,91.1816,16465.0
2019-02-21 11:30:00,107.67,107.76,107.66,107.75,34917.0,91.19,91.2663,91.1816,91.2578,34917.0
2019-02-21 11:40:00,107.79,107.79,107.69,107.71,13044.0,91.2917,91.2917,91.207,91.2239,13044.0
2019-02-21 11:50:00,107.72,107.94,107.71,107.89,15734.0,91.2324,91.4187,91.2239,91.3764,15734.0
2019-02-21 12:00:00,107.89,107.94,107.84,107.86,8448.0,91.3764,91.4187,91.334,91.351,8448.0
2019-02-21 12:10:00,107.85,107.86,107.8,107.82,7807.0,91.3425,91.351,91.3002,91.3171,7807.0
2019-02-21 12:20:00,107.82,107.87,107.8,107.83,5858.0,91.3171,91.3594,91.3002,91.3256,5858.0
2019-02-21 12:30:00,107.84,107.92,107.84,107.86,9947.0,91.334,91.4018,91.334,91.351,9947.0
2019-02-21 12:40:00,107.9,107.91,107.84,107.85,6220.0,91.3848,91.3933,91.334,91.3425,6220.0
2019-02-21 12:50:00,107.87,107.94,107.87,107.92,15120.0,91.3594,91.4187,91.3594,91.4018,15120.0
2019-02-21 13:00:00,107.95,107.95,107.9,107.91,6208.0,91.4272,91.4272,91.3848,91.3933,6208.0
2019-02-21 13:10:00,107.92,107.93,107.86,107.87,17557.0,91.4018,91.4103,91.351,91.3594,17557.0
2019-02-21 13:20:00,107.88,107.89,107.82,107.83,11653.0,91.3679,91.3764,91.3171,91.3256,11653.0
2019-02-21 13:30:00,107.83,107.83,107.78,107.78,14510.0,91.3256,91.3256,91.2832,91.2832,14510.0
2019-02-21 13:40:00,107.78,107.82,107.78,107.81,71831.0,91.2832,91.3171,91.2832,91.3086,71831.0
2019-02-21 13:50:00,107.81,107.84,107.78,107.83,81616.0,91.3086,91.334,91.2832,91.3256,81616.0
2019-02-21 14:00:00,107.84,107.85,107.81,107.81,10315.0,91.334,91.3425,91.3086,91.3086,10315.0
2019-02-21 14:10:00,107.8,107.81,107.68,107.68,31173.0,91.3002,91.3086,91.1985,91.1985,31173.0
2019-02-21 14:20:00,107.68,107.7,107.53,107.62,31058.0,91.1985,91.2155,91.0715,91.1477,31058.0
2019-02-21 14:30:00,107.62,107.66,107.58,107.58,74299.0,91.1477,91.1816,91.1138,91.1138,74299.0
2019-02-21 14:40:00,107.59,107.64,107.43,107.44,51223.0,91.1223,91.1646,90.9868,90.9953,51223.0
2019-02-21 14:50:00,107.45,107.45,107.34,107.42,34452.0,91.0037,91.0037,90.9106,90.9783,34452.0
2019-02-21 15:00:00,107.43,107.56,107.4,107.53,19223.0,90.9868,91.0969,90.9614,91.0715,19223.0
2019-02-21 15:10:00,107.53,107.57,107.49,107.51,28439.0,91.0715,91.1054,91.0376,91.0545,28439.0
2019-02-21 15:20:00,107.5,107.54,107.48,107.5,9532.0,91.0461,91.0799,91.0291,91.0461,9532.0
2019-02-21 15:30:00,107.5,107.5,107.36,107.47,27119.0,91.0461,91.0461,90.9275,91.0207,27119.0
2019-02-21 15:40:00,107.48,107.6,107.44,107.59,30347.0,91.0291,91.1308,90.9953,91.1223,30347.0
2019-02-21 15:50:00,107.6,107.77,107.57,107.76,39092.0,91.1308,91.2747,91.1054,91.2663,39092.0
2019-02-22 09:30:00,108.04,108.07,107.98,108.02,42631.0,91.5034,91.5288,91.4526,91.4865,42631.0
2019-02-22 09:40:00,107.95,108.01,107.83,107.95,42785.0,91.4272,91.478,91.3256,91.4272,42785.0
2019-02-22 09:50:00,107.94,108.05,107.93,108.04,9534.0,91.4187,91.5119,91.4103,91.5034,9534.0
2019-02-22 10:00:00,108.05,108.07,108.0,108.0,21906.0,91.5119,91.5288,91.4695,91.4695,21906.0
2019-02-22 10:10:00,108.0,108.11,108.0,108.02,32715.0,91.4695,91.5627,91.4695,91.4865,32715.0
2019-02-22 10:20:00,108.07,108.09,107.97,107.99,10339.0,91.5288,91.5458,91.4441,91.4611,10339.0
2019-02-22 10:30:00,108.01,108.04,107.96,107.97,19059.0,91.478,91.5034,91.4357,91.4441,19059.0
2019-02-22 10:40:00,107.97,108.05,107.93,108.03,47532.0,91.4441,91.5119,91.4103,91.4949,47532.0
2019-02-22 10:50:00,108.03,108.1,107.97,108.07,27524.0,91.4949,91.5542,91.4441,91.5288,27524.0
2019-02-22 11:00:00,108.08,108.09,108.01,108.08,25717.0,91.5373,91.5458,91.478,91.5373,25717.0
2019-02-22 11:10:00,108.09,108.24,108.08,108.22,17462.0,91.5458,91.6728,91.5373,91.6559,17462.0
2019-02-22 11:20:00,108.21,108.27,108.18,108.22,17332.0,91.6474,91.6982,91.622,91.6559,17332.0
2019-02-22 11:30:00,108.23,108.27,108.2,108.26,25867.0,91.6643,91.6982,91.6389,91.6897,25867.0
2019-02-22 11:40:00,108.27,108.27,108.2,108.22,70349.0,91.6982,91.6982,91.6389,91.6559,70349.0
2019-02-22 11:50:00,108.23,108.24,108.17,108.24,13438.0,91.6643,91.6728,91.6135,91.6728,13438.0
2019-02-22 12:00:00,108.22,108.34,108.21,108.31,14666.0,91.6559,91.7575,91.6474,91.7321,14666.0
2019-02-22 12:10:00,108.3,108.3,108.21,108.22,20375.0,91.7236,91.7236,91.6474,91.6559,20375.0
2019-02-22 12:20:00,108.21,108.24,108.2,108.22,9865.0,91.6474,91.6728,91.6389,91.6559,9865.0
2019-02-22 12:30:00,108.22,108.23,108.17,108.22,17688.0,91.6559,91.6643,91.6135,91.6559,17688.0
2019-02-22 12:40:00,108.22,108.25,108.21,108.25,8247.0,91.6559,91.6813,91.6474,91.6813,8247.0
2019-02-22 12:50:00,108.24,108.24,108.17,108.22,41492.0,91.6728,91.6728,91.6135,91.6559,41492.0
2019-02-22 13:00:00,108.22,108.22,108.15,108.16,15134.0,91.6559,91.6559,91.5966,91.605,15134.0
2019-02-22 13:10:00,108.15,108.16,108.08,108.13,10880.0,91.5966,91.605,91.5373,91.5796,10880.0
2019-02-22 13:20:00,108.14,108.15,108.11,108.15,10099.0,91.5881,91.5966,91.5627,91.5966,10099.0
2019-02-22 13:30:00,108.16,108.2,108.14,108.16,10629.0,91.605,91.6389,91.5881,91.605,10629.0
2019-02-22 13:40:00,108.16,108.17,108.1,108.15,44718.0,91.605,91.6135,91.5542,91.5966,44718.0
2019-02-22 13:50:00,108.14,108.15,108.09,108.15,811738.0,91.5881,91.5966,91.5458,91.5966,811738.0
2019-02-22 14:00:00,108.15,108.18,108.09,108.18,53902.0,91.5966,91.622,91.5458,91.622,53902.0
2019-02-22 14:10:00,108.19,108.24,108.14,108.14,21050.0,91.6305,91.6728,91.5881,91.5881,21050.0
2019-02-22 14:20:00,108.14,108.14,108.08,108.09,33123.0,91.5881,91.5881,91.5373,91.5458,33123.0
2019-02-22 14:30:00,108.09,108.1,107.89,107.95,49867.0,91.5458,91.5542,91.3764,91.4272,49867.0
2019-02-22 14:40:00,107.93,107.97,107.85,107.95,73507.0,91.4103,91.4441,91.3425,91.4272,73507.0
2019-02-22 14:50:00,107.92,108.0,107.89,107.92,29882.0,91.4018,91.4695,91.3764,91.4018,29882.0
2019-02-22 15:00:00,107.9,108.0,107.89,108.0,16502.0,91.3848,91.4695,91.3764,91.4695,16502.0
2019-02-22 15:10:00,108.0,108.08,108.0,108.08,13866.0,91.4695,91.5373,91.4695,91.5373,13866.0
2019-02-22 15:20:00,108.07,108.19,108.07,108.17,20898.0,91.5288,91.6305,91.5288,91.6135,20898.0
2019-02-22 15:30:00,108.16,108.17,108.05,108.07,55468.0,91.605,91.6135,91.5119,91.5288,55468.0
2019-02-22 15:40:00,108.07,108.19,108.07,108.11,38136.0,91.5288,91.6305,91.5288,91.5627,38136.0
2019-02-22 15:50:00,108.12,108.25,108.07,108.22,106588.0,91.5712,91.6813,91.5288,91.6559,106588.0
2019-02-25 09:30:00,108.73,108.87,108.69,108.83,99076.0,92.0878,92.2064,92.0539,92.1725,99076.0
2019-02-25 09:40:00,108.84,108.85,108.74,108.82,18466.0,92.181,92.1894,92.0963,92.164,18466.0
2019-02-25 09:50:00,108.82,108.92,108.8,108.84,26609.0,92.164,92.2487,92.1471,92.181,26609.0
2019-02-25 10:00:00,108.82,108.87,108.77,108.86,45796.0,92.164,92.2064,92.1217,92.1979,45796.0
2019-02-25 10:10:00,108.85,108.91,108.84,108.88,47393.0,92.1894,92.2403,92.181,92.2148,47393.0
2019-02-25 10:20:00,108.88,108.9,108.71,108.76,230188.0,92.2148,92.2318,92.0709,92.1132,230188.0
2019-02-25 10:30:00,108.75,108.84,108.72,108.83,37103.0,92.1047,92.181,92.0793,92.1725,37103.0
2019-02-25 10:40:00,108.83,108.89,108.83,108.89,24426.0,92.1725,92.2233,92.1725,92.2233,24426.0
2019-02-25 10:50:00,108.89,109.06,108.89,109.03,25606.0,92.2233,92.3673,92.2233,92.3419,25606.0
2019-02-25 11:00:00,109.02,109.06,108.99,109.0,26613.0,92.3334,92.3673,92.308,92.3165,26613.0
2019-02-25 11:10:00,109.0,109.02,108.92,108.93,51925.0,92.3165,92.3334,92.2487,92.2572,51925.0
2019-02-25 11:20:00,108.94,108.94,108.87,108.87,6945.0,92.2657,92.2657,92.2064,92.2064,6945.0
2019-02-25 11:30:00,108.86,108.95,108.86,108.9,12670.0,92.1979,92.2741,92.1979,92.2318,12670.0
2019-02-25 11:40:00,108.93,108.99,108.91,108.98,10227.0,92.2572,92.308,92.2403,92.2995,10227.0
2019-02-25 11:50:00,108.98,108.98,108.89,108.95,10888.0,92.2995,92.2995,92.2233,92.2741,10888.0
2019-02-25 12:00:00,108.93,108.94,108.9,108.91,9511.0,92.2572,92.2657,92.2318,92.2403,9511.0
2019-02-25 12:10:00,108.92,108.95,108.9,108.95,15993.0,92.2487,92.2741,92.2318,92.2741,15993.0
2019-02-25 12:20:00,108.92,108.92,108.83,108.88,9378.0,92.2487,92.2487,92.1725,92.2148,9378.0
2019-02-25 12:30:00,108.85,108.88,108.82,108.84,23003.0,92.1894,92.2148,92.164,92.181,23003.0
2019-02-25 12:40:00,108.85,108.88,108.84,108.85,28133.0,92.1894,92.2148,92.181,92.1894,28133.0
2019-02-25 12:50:00,108.86,108.88,108.71,108.76,47459.0,92.1979,92.2148,92.0709,92.1132,47459.0
2019-02-25 13:00:00,108.75,108.81,108.75,108.8,7086.0,92.1047,92.1556,92.1047,92.1471,7086.0
2019-02-25 13:10:00,108.8,108.81,108.75,108.75,10837.0,92.1471,92.1556,92.1047,92.1047,10837.0
2019-02-25 13:20:00,108.75,108.77,108.7,108.73,19825.0,92.1047,92.1217,92.0624,92.0878,19825.0
2019-02-25 13:30:00,108.72,108.72,108.62,108.62,18743.0,92.0793,92.0793,91.9946,91.9946,18743.0
2019-02-25 13:40:00,108.64,108.71,108.63,108.69,67273.0,92.0116,92.0709,92.0031,92.0539,67273.0
2019-02-25 13:50:00,108.69,108.74,108.68,108.71,12451.0,92.0539,92.0963,92.0455,92.0709,12451.0
2019-02-25 14:00:00,108.71,108.76,108.69,108.74,14841.0,92.0709,92.1132,92.0539,92.0963,14841.0
2019-02-25 14:10:00,108.75,108.76,108.71,108.71,28562.0,92.1047,92.1132,92.0709,92.0709,28562.0
2019-02-25 14:20:00,108.71,108.71,108.64,108.65,10162.0,92.0709,92.0709,92.0116,92.0201,10162.0
2019-02-25 14:30:00,108.65,108.66,108.61,108.66,413860.0,92.0201,92.0285,91.9862,92.0285,413860.0
2019-02-25 14:40:00,108.67,108.69,108.64,108.66,30296.0,92.037,92.0539,92.0116,92.0285,30296.0
2019-02-25 14:50:00,108.63,108.64,108.58,108.6,51829.0,92.0031,92.0116,91.9608,91.9777,51829.0
2019-02-25 15:00:00,108.59,108.6,108.52,108.54,22089.0,91.9692,91.9777,91.9099,91.9269,22089.0
2019-02-25 15:10:00,108.54,108.59,108.5,108.55,227806.0,91.9269,91.9692,91.893,91.9354,227806.0
2019-02-25 15:20:00,108.55,108.56,108.37,108.38,119538.0,91.9354,91.9438,91.7829,91.7914,119538.0
2019-02-25 15:30:00,108.38,108.49,108.37,108.49,144080.0,91.7914,91.8845,91.7829,91.8845,144080.0
2019-02-25 15:40:00,108.49,108.55,108.42,108.44,118632.0,91.8845,91.9354,91.8253,91.8422,118632.0
2019-02-25 15:50:00,108.42,108.45,108.35,108.4,163030.0,91.8253,91.8507,91.766,91.8083,163030.0
2019-02-26 09:30:00,108.26,108.43,108.2,108.4,96567.0,91.6897,91.8337,91.6389,91.8083,96567.0
2019-02-26 09:40:00,108.31,108.31,108.13,108.14,30202.0,91.7321,91.7321,91.5796,91.5881,30202.0
2019-02-26 09:50:00,108.14,108.34,108.13,108.27,36362.0,91.5881,91.7575,91.5796,91.6982,36362.0
2019-02-26 10:00:00,108.28,108.54,108.27,108.38,40224.0,91.7067,91.9269,91.6982,91.7914,40224.0
2019-02-26 10:10:00,108.4,108.49,108.39,108.43,29603.0,91.8083,91.8845,91.7998,91.8337,29603.0
2019-02-26 10:20:00,108.4,108.54,108.39,108.44,42117.0,91.8083,91.9269,91.7998,91.8422,42117.0
2019-02-26 10:30:00,108.43,108.55,108.43,108.51,7230.0,91.8337,91.9354,91.8337,91.9015,7230.0
2019-02-26 10:40:00,108.49,108.54,108.45,108.46,34165.0,91.8845,91.9269,91.8507,91.8591,34165.0
2019-02-26 10:50:00,108.45,108.45,108.23,108.23,14253.0,91.8507,91.8507,91.6643,91.6643,14253.0
2019-02-26 11:00:00,108.22,108.42,108.22,108.42,11715.0,91.6559,91.8253,91.6559,91.8253,11715.0
2019-02-26 11:10:00,108.42,108.65,108.41,108.61,16071.0,91.8253,92.0201,91.8168,91.9862,16071.0
2019-02-26 11:20:00,108.61,108.61,108.55,108.57,6580.0,91.9862,91.9862,91.9354,91.9523,6580.0
2019-02-26 11:30:00,108.58,108.68,108.5,108.51,27731.0,91.9608,92.0455,91.893,91.9015,27731.0
2019-02-26 11:40:00,108.51,108.6,108.49,108.57,17657.0,91.9015,91.9777,91.8845,91.9523,17657.0
2019-02-26 11:50:00,108.55,108.61,108.52,108.52,26720.0,91.9354,91.9862,91.9099,91.9099,26720.0
2019-02-26 12:00:00,108.53,108.55,108.49,108.49,15406.0,91.9184,91.9354,91.8845,91.8845,15406.0
2019-02-26 12:10:00,108.49,108.54,108.45,108.53,15930.0,91.8845,91.9269,91.8507,91.9184,15930.0
2019-02-26 12:20:00,108.52,108.57,108.5,108.5,12455.0,91.9099,91.9523,91.893,91.893,12455.0
2019-02-26 12:30:00,108.5,108.51,108.39,108.39,13066.0,91.893,91.9015,91.7998,91.7998,13066.0
2019-02-26 12:40:00,108.4,108.43,108.35,108.38,38481.0,91.8083,91.8337,91.766,91.7914,38481.0
2019-02-26 12:50:00,108.39,108.42,108.36,108.38,20131.0,91.7998,91.8253,91.7744,91.7914,20131.0
2019-02-26 13:00:00,108.38,108.44,108.35,108.39,16984.0,91.7914,91.8422,91.766,91.7998,16984.0
2019-02-26 13:10:00,108.38,108.46,108.37,108.45,21879.0,91.7914,91.8591,91.7829,91.8507,21879.0
2019-02-26 13:20:00,108.44,108.47,108.41,108.41,23447.0,91.8422,91.8676,91.8168,91.8168,23447.0
2019-02-26 13:30:00,108.42,108.42,108.34,108.34,17790.0,91.8253,91.8253,91.7575,91.7575,17790.0
2019-02-26 13:40:00,108.35,108.41,108.32,108.38,47636.0,91.766,91.8168,91.7406,91.7914,47636.0
2019-02-26 13:50:00,108.39,108.4,108.35,108.38,23952.0,91.7998,91.8083,91.766,91.7914,23952.0
2019-02-26 14:00:00,108.4,108.47,108.38,108.4,39860.0,91.8083,91.8676,91.7914,91.8083,39860.0
2019-02-26 14:10:00,108.4,108.43,108.38,108.4,23488.0,91.8083,91.8337,91.7914,91.8083,23488.0
2019-02-26 14:20:00,108.41,108.41,108.33,108.38,29417.0,91.8168,91.8168,91.749,91.7914,29417.0
2019-02-26 14:30:00,108.38,108.49,108.38,108.49,59897.0,91.7914,91.8845,91.7914,91.8845,59897.0
2019-02-26 14:40:00,108.5,108.53,108.49,108.52,71463.0,91.893,91.9184,91.8845,91.9099,71463.0
2019-02-26 14:50:00,108.53,108.56,108.5,108.53,22755.0,91.9184,91.9438,91.893,91.9184,22755.0
2019-02-26 15:00:00,108.54,108.61,108.53,108.56,19547.0,91.9269,91.9862,91.9184,91.9438,19547.0
2019-02-26 15:10:00,108.57,108.64,108.52,108.57,24856.0,91.9523,92.0116,91.9099,91.9523,24856.0
2019-02-26 15:20:00,108.57,108.61,108.5,108.51,27851.0,91.9523,91.9862,91.893,91.9015,27851.0
2019-02-26 15:30:00,108.5,108.59,108.44,108.44,29794.0,91.893,91.9692,91.8422,91.8422,29794.0
2019-02-26 15:40:00,108.45,108.5,108.36,108.36,51734.0,91.8507,91.893,91.7744,91.7744,51734.0
2019-02-26 15:50:00,108.36,108.37,108.22,108.23,77171.0,91.7744,91.7829,91.6559,91.6643,77171.0
2019-02-27 09:30:00,108.05,108.14,107.96,108.14,113545.0,91.5119,91.5881,91.4357,91.5881,113545.0
2019-02-27 09:40:00,108.15,108.21,108.11,108.14,62605.0,91.5966,91.6474,91.5627,91.5881,62605.0
2019-02-27 09:50:00,108.14,108.17,108.06,108.16,17298.0,91.5881,91.6135,91.5204,91.605,17298.0
2019-02-27 10:00:00,108.14,108.19,108.04,108.14,37952.0,91.5881,91.6305,91.5034,91.5881,37952.0
2019-02-27 10:10:00,108.13,108.13,107.77,107.97,112081.0,91.5796,91.5796,91.2747,91.4441,112081.0
2019-02-27 10:20:00,107.95,107.95,107.71,107.81,22375.0,91.4272,91.4272,91.2239,91.3086,22375.0
2019-02-27 10:30:00,107.84,107.9,107.78,107.9,25182.0,91.334,91.3848,91.2832,91.3848,25182.0
2019-02-27 10:40:00,107.92,107.96,107.86,107.92,9475.0,91.4018,91.4357,91.351,91.4018,9475.0
2019-02-27 10:50:00,107.9,107.92,107.82,107.89,21665.0,91.3848,91.4018,91.3171,91.3764,21665.0
2019-02-27 11:00:00,107.9,107.99,107.85,107.99,37491.0,91.3848,91.4611,91.3425,91.4611,37491.0
2019-02-27 11:10:00,107.99,107.99,107.85,107.89,28269.0,91.4611,91.4611,91.3425,91.3764,28269.0
2019-02-27 11:20:00,107.89,108.02,107.89,107.97,29616.0,91.3764,91.4865,91.3764,91.4441,29616.0
2019-02-27 11:30:00,107.97,108.0,107.91,107.99,45166.0,91.4441,91.4695,91.3933,91.4611,45166.0
2019-02-27 11:40:00,108.0,108.01,107.91,107.99,50829.0,91.4695,91.478,91.3933,91.4611,50829.0
2019-02-27 11:50:00,107.99,108.06,107.99,108.02,39423.0,91.4611,91.5204,91.4611,91.4865,39423.0
2019-02-27 12:00:00,108.03,108.1,108.01,108.08,19033.0,91.4949,91.5542,91.478,91.5373,19033.0
2019-02-27 12:10:00,108.07,108.11,108.04,108.08,16973.0,91.5288,91.5627,91.5034,91.5373,16973.0
2019-02-27 12:20:00,108.09,108.14,108.07,108.1,9801.0,91.5458,91.5881,91.5288,91.5542,9801.0
2019-02-27 12:30:00,108.11,108.14,108.1,108.13,8309.0,91.5627,91.5881,91.5542,91.5796,8309.0
2019-02-27 12:40:00,108.13,108.17,108.12,108.14,15194.0,91.5796,91.6135,91.5712,91.5881,15194.0
2019-02-27 12:50:00,108.15,108.16,108.08,108.09,25271.0,91.5966,91.605,91.5373,91.5458,25271.0
2019-02-27 13:00:00,108.1,108.18,108.1,108.18,6695.0,91.5542,91.622,91.5542,91.622,6695.0
2019-02-27 13:10:00,108.19,108.25,108.16,108.23,17189.0,91.6305,91.6813,91.605,91.6643,17189.0
2019-02-27 13:20:00,108.24,108.3,108.22,108.23,12644.0,91.6728,91.7236,91.6559,91.6643,12644.0
2019-02-27 13:30:00,108.23,108.24,108.16,108.16,25972.0,91.6643,91.6728,91.605,91.605,25972.0
2019-02-27 13:40:00,108.17,108.17,108.1,108.15,44717.0,91.6135,91.6135,91.5542,91.5966,44717.0
2019-02-27 13:50:00,108.15,108.18,108.13,108.15,18784.0,91.5966,91.622,91.5796,91.5966,18784.0
2019-02-27 14:00:00,108.15,108.16,108.1,108.11,27543.0,91.5966,91.605,91.5542,91.5627,27543.0
2019-02-27 14:10:00,108.11,108.24,108.11,108.22,30009.0,91.5627,91.6728,91.5627,91.6559,30009.0
2019-02-27 14:20:00,108.23,108.23,108.14,108.16,50615.0,91.6643,91.6643,91.5881,91.605,50615.0
2019-02-27 14:30:00,108.17,108.21,108.16,108.2,29291.0,91.6135,91.6474,91.605,91.6389,29291.0
2019-02-27 14:40:00,108.19,108.26,108.15,108.19,59297.0,91.6305,91.6897,91.5966,91.6305,59297.0
2019-02-27 14:50:00,108.18,108.2,108.11,108.17,103715.0,91.622,91.6389,91.5627,91.6135,103715.0
2019-02-27 15:00:00,108.17,108.21,108.13,108.19,18916.0,91.6135,91.6474,91.5796,91.6305,18916.0
2019-02-27 15:10:00,108.19,108.24,108.16,108.17,33507.0,91.6305,91.6728,91.605,91.6135,33507.0
2019-02-27 15:20:00,108.16,108.17,108.07,108.07,27957.0,91.605,91.6135,91.5288,91.5288,27957.0
2019-02-27 15:30:00,108.06,108.14,108.05,108.13,33181.0,91.5204,91.5881,91.5119,91.5796,33181.0
2019-02-27 15:40:00,108.13,108.13,108.04,108.1,51616.0,91.5796,91.5796,91.5034,91.5542,51616.0
2019-02-27 15:50:00,108.1,108.13,108.01,108.11,61333.0,91.5542,91.5796,91.478,91.5627,61333.0
2019-02-28 09:30:00,108.08,108.1,107.92,107.97,82376.0,91.5373,91.5542,91.4018,91.4441,82376.0
2019-02-28 09:40:00,107.98,108.12,107.96,108.03,23218.0,91.4526,91.5712,91.4357,91.4949,23218.0
2019-02-28 09:50:00,108.02,108.06,107.97,108.05,16272.0,91.4865,91.5204,91.4441,91.5119,16272.0
2019-02-28 10:00:00,108.04,108.04,107.89,107.89,29031.0,91.5034,91.5034,91.3764,91.3764,29031.0
2019-02-28 10:10:00,107.91,108.06,107.9,107.99,62319.0,91.3933,91.5204,91.3848,91.4611,62319.0
2019-02-28 10:20:00,107.99,108.0,107.86,107.96,9585.0,91.4611,91.4695,91.351,91.4357,9585.0
2019-02-28 10:30:00,107.99,108.09,107.98,108.04,18902.0,91.4611,91.5458,91.4526,91.5034,18902.0
2019-02-28 10:40:00,108.03,108.04,107.88,107.89,40883.0,91.4949,91.5034,91.3679,91.3764,40883.0
2019-02-28 10:50:00,107.88,107.95,107.8,107.9,20056.0,91.3679,91.4272,91.3002,91.3848,20056.0
2019-02-28 11:00:00,107.92,107.96,107.8,107.8,46236.0,91.4018,91.4357,91.3002,91.3002,46236.0
2019-02-28 11:10:00,107.79,107.9,107.79,107.9,13321.0,91.2917,91.3848,91.2917,91.3848,13321.0
2019-02-28 11:20:00,107.9,108.0,107.9,107.95,15271.0,91.3848,91.4695,91.3848,91.4272,15271.0
2019-02-28 11:30:00,107.94,108.03,107.93,108.03,26245.0,91.4187,91.4949,91.4103,91.4949,26245.0
2019-02-28 11:40:00,108.03,108.05,107.97,107.97,13706.0,91.4949,91.5119,91.4441,91.4441,13706.0
2019-02-28 11:50:00,107.98,108.0,107.91,107.94,18663.0,91.4526,91.4695,91.3933,91.4187,18663.0
2019-02-28 12:00:00,107.92,107.95,107.91,107.94,10731.0,91.4018,91.4272,91.3933,91.4187,10731.0
2019-02-28 12:10:00,107.93,107.99,107.91,107.99,13865.0,91.4103,91.4611,91.3933,91.4611,13865.0
2019-02-28 12:20:00,107.99,108.05,107.98,108.03,12117.0,91.4611,91.5119,91.4526,91.4949,12117.0
2019-02-28 12:30:00,108.03,108.04,107.97,108.0,9627.0,91.4949,91.5034,91.4441,91.4695,9627.0
2019-02-28 12:40:00,108.01,108.02,107.95,107.95,9836.0,91.478,91.4865,91.4272,91.4272,9836.0
2019-02-28 12:50:00,107.95,108.06,107.94,108.05,14210.0,91.4272,91.5204,91.4187,91.5119,14210.0
2019-02-28 13:00:00,108.06,108.06,108.0,108.01,3924.0,91.5204,91.5204,91.4695,91.478,3924.0
2019-02-28 13:10:00,107.98,108.0,107.94,107.99,11847.0,91.4526,91.4695,91.4187,91.4611,11847.0
2019-02-28 13:20:00,107.99,108.0,107.93,107.96,3717.0,91.4611,91.4695,91.4103,91.4357,3717.0
2019-02-28 13:30:00,107.96,108.02,107.94,108.02,11614.0,91.4357,91.4865,91.4187,91.4865,11614.0
2019-02-28 13:40:00,108.02,108.03,107.94,107.99,38607.0,91.4865,91.4949,91.4187,91.4611,38607.0
2019-02-28 13:50:00,107.99,108.01,107.97,107.98,12595.0,91.4611,91.478,91.4441,91.4526,12595.0
2019-02-28 14:00:00,107.98,108.04,107.94,107.98,21027.0,91.4526,91.5034,91.4187,91.4526,21027.0
2019-02-28 14:10:00,107.96,107.98,107.94,107.97,20384.0,91.4357,91.4526,91.4187,91.4441,20384.0
2019-02-28 14:20:00,107.98,108.03,107.97,108.03,19775.0,91.4526,91.4949,91.4441,91.4949,19775.0
2019-02-28 14:30:00,108.02,108.03,107.88,107.91,26901.0,91.4865,91.4949,91.3679,91.3933,26901.0
2019-02-28 14:40:00,107.91,107.92,107.84,107.84,37088.0,91.3933,91.4018,91.334,91.334,37088.0
2019-02-28 14:50:00,107.85,107.89,107.8,107.87,21062.0,91.3425,91.3764,91.3002,91.3594,21062.0
2019-02-28 15:00:00,107.86,107.9,107.83,107.88,92002.0,91.351,91.3848,91.3256,91.3679,92002.0
2019-02-28 15:10:00,107.89,107.92,107.83,107.89,21876.0,91.3764,91.4018,91.3256,91.3764,21876.0
2019-02-28 15:20:00,107.89,107.94,107.85,107.91,46300.0,91.3764,91.4187,91.3425,91.3933,46300.0
2019-02-28 15:30:00,107.9,108.02,107.9,107.96,55095.0,91.3848,91.4865,91.3848,91.4357,55095.0
2019-02-28 15:40:00,107.96,107.96,107.79,107.82,77344.0,91.4357,91.4357,91.2917,91.3171,77344.0
2019-02-28 15:50:00,107.83,107.85,107.68,107.76,193527.0,91.3256,91.3425,91.1985,91.2663,193527.0
2019-03-01 09:30:00,108.46,108.6,108.46,108.57,54001.0,91.8591,91.9777,91.8591,91.9523,54001.0
2019-03-01 09:40:00,108.58,108.69,108.56,108.66,41729.0,91.9608,92.0539,91.9438,92.0285,41729.0
2019-03-01 09:50:00,108.67,108.69,108.59,108.67,52881.0,92.037,92.0539,91.9692,92.037,52881.0
2019-03-01 10:00:00,108.66,108.66,108.47,108.49,64429.0,92.0285,92.0285,91.8676,91.8845,64429.0
2019-03-01 10:10:00,108.5,108.53,108.35,108.36,51590.0,91.893,91.9184,91.766,91.7744,51590.0
2019-03-01 10:20:00,108.35,108.35,108.16,108.2,54386.0,91.766,91.766,91.605,91.6389,54386.0
2019-03-01 10:30:00,108.22,108.22,108.08,108.09,14973.0,91.6559,91.6559,91.5373,91.5458,14973.0
2019-03-01 10:40:00,108.08,108.24,108.07,108.21,18563.0,91.5373,91.6728,91.5288,91.6474,18563.0
2019-03-01 10:50:00,108.19,108.22,108.14,108.19,12468.0,91.6305,91.6559,91.5881,91.6305,12468.0
2019-03-01 11:00:00,108.22,108.24,108.08,108.11,43235.0,91.6559,91.6728,91.5373,91.5627,43235.0
2019-03-01 11:10:00,108.1,108.1,107.99,108.04,15129.0,91.5542,91.5542,91.4611,91.5034,15129.0
2019-03-01 11:20:00,108.03,108.03,107.94,108.01,32473.0,91.4949,91.4949,91.4187,91.478,32473.0
2019-03-01 11:30:00,108.01,108.05,107.94,108.04,18590.0,91.478,91.5119,91.4187,91.5034,18590.0
2019-03-01 11:40:00,108.04,108.04,107.88,107.88,27747.0,91.5034,91.5034,91.3679,91.3679,27747.0
2019-03-01 11:50:00,107.86,107.91,107.8,107.88,40265.0,91.351,91.3933,91.3002,91.3679,40265.0
2019-03-01 12:00:00,107.89,107.92,107.84,107.88,42007.0,91.3764,91.4018,91.334,91.3679,42007.0
2019-03-01 12:10:00,107.88,107.93,107.85,107.91,19896.0,91.3679,91.4103,91.3425,91.3933,19896.0
2019-03-01 12:20:00,107.91,108.0,107.91,107.98,17888.0,91.3933,91.4695,91.3933,91.4526,17888.0
2019-03-01 12:30:00,107.97,108.01,107.93,107.94,16445.0,91.4441,91.478,91.4103,91.4187,16445.0
2019-03-01 12:40:00,107.92,108.0,107.91,107.99,50755.0,91.4018,91.4695,91.3933,91.4611,50755.0
2019-03-01 12:50:00,107.99,108.04,107.98,108.01,20295.0,91.4611,91.5034,91.4526,91.478,20295.0
2019-03-01 13:00:00,108.02,108.06,108.0,108.06,19568.0,91.4865,91.5204,91.4695,91.5204,19568.0
2019-03-01 13:10:00,108.06,108.09,108.04,108.04,14770.0,91.5204,91.5458,91.5034,91.5034,14770.0
2019-03-01 13:20:00,108.04,108.04,108.0,108.0,21606.0,91.5034,91.5034,91.4695,91.4695,21606.0
2019-03-01 13:30:00,108.01,108.03,107.98,107.98,27292.0,91.478,91.4949,91.4526,91.4526,27292.0
2019-03-01 13:40:00,107.99,108.05,107.98,108.03,46097.0,91.4611,91.5119,91.4526,91.4949,46097.0
2019-03-01 13:50:00,108.02,108.02,107.96,107.97,39555.0,91.4865,91.4865,91.4357,91.4441,39555.0
2019-03-01 14:00:00,107.97,108.01,107.95,108.01,21282.0,91.4441,91.478,91.4272,91.478,21282.0
2019-03-01 14:10:00,108.03,108.05,108.0,108.03,32659.0,91.4949,91.5119,91.4695,91.4949,32659.0
2019-03-01 14:20:00,108.04,108.19,108.03,108.18,25108.0,91.5034,91.6305,91.4949,91.622,25108.0
2019-03-01 14:30:00,108.19,108.19,108.13,108.16,22330.0,91.6305,91.6305,91.5796,91.605,22330.0
2019-03-01 14:40:00,108.17,108.21,108.13,108.14,29222.0,91.6135,91.6474,91.5796,91.5881,29222.0
2019-03-01 14:50:00,108.15,108.2,108.15,108.2,28223.0,91.5966,91.6389,91.5966,91.6389,28223.0
2019-03-01 15:00:00,108.2,108.2,108.14,108.18,29845.0,91.6389,91.6389,91.5881,91.622,29845.0
2019-03-01 15:10:00,108.17,108.18,108.12,108.13,21584.0,91.6135,91.622,91.5712,91.5796,21584.0
2019-03-01 15:20:00,108.13,108.17,108.11,108.17,22251.0,91.5796,91.6135,91.5627,91.6135,22251.0
2019-03-01 15:30:00,108.18,108.24,108.12,108.24,35376.0,91.622,91.6728,91.5712,91.6728,35376.0
2019-03-01 15:40:00,108.23,108.37,108.22,108.29,49228.0,91.6643,91.7829,91.6559,91.7152,49228.0
2019-03-01 15:50:00,108.29,108.32,108.24,108.3,87072.0,91.7152,91.7406,91.6728,91.7236,87072.0
2019-03-04 09:30:00,108.67,108.75,108.59,108.67,68458.0,92.037,92.1047,91.9692,92.037,68458.0
2019-03-04 09:40:00,108.69,108.69,108.51,108.51,10815.0,92.0539,92.0539,91.9015,91.9015,10815.0
2019-03-04 09:50:00,108.5,108.64,108.45,108.59,19668.0,91.893,92.0116,91.8507,91.9692,19668.0
2019-03-04 10:00:00,108.61,108.62,108.46,108.5,37283.0,91.9862,91.9946,91.8591,91.893,37283.0
2019-03-04 10:10:00,108.49,108.61,108.43,108.61,34412.0,91.8845,91.9862,91.8337,91.9862,34412.0
2019-03-04 10:20:00,108.6,108.64,108.56,108.63,9715.0,91.9777,92.0116,91.9438,92.0031,9715.0
2019-03-04 10:30:00,108.66,108.66,108.49,108.52,29002.0,92.0285,92.0285,91.8845,91.9099,29002.0
2019-03-04 10:40:00,108.52,108.52,108.45,108.46,21261.0,91.9099,91.9099,91.8507,91.8591,21261.0
2019-03-04 10:50:00,108.44,108.44,108.32,108.34,16763.0,91.8422,91.8422,91.7406,91.7575,16763.0
2019-03-04 11:00:00,108.35,108.37,108.23,108.24,76122.0,91.766,91.7829,91.6643,91.6728,76122.0
2019-03-04 11:10:00,108.21,108.3,108.19,108.29,28351.0,91.6474,91.7236,91.6305,91.7152,28351.0
2019-03-04 11:20:00,108.3,108.3,107.95,107.97,58023.0,91.7236,91.7236,91.4272,91.4441,58023.0
2019-03-04 11:30:00,107.92,107.97,107.79,107.85,38534.0,91.4018,91.4441,91.2917,91.3425,38534.0
2019-03-04 11:40:00,107.85,107.85,107.58,107.59,63774.0,91.3425,91.3425,91.1138,91.1223,63774.0
2019-03-04 11:50:00,107.6,107.64,107.29,107.38,57460.0,91.1308,91.1646,90.8682,90.9444,57460.0
2019-03-04 12:00:00,107.36,107.53,107.33,107.45,43605.0,90.9275,91.0715,90.9021,91.0037,43605.0
2019-03-04 12:10:00,107.42,107.43,107.01,107.05,43026.0,90.9783,90.9868,90.6311,90.6649,43026.0
2019-03-04 12:20:00,107.07,107.25,107.06,107.24,48917.0,90.6819,90.8343,90.6734,90.8259,48917.0
2019-03-04 12:30:00,107.21,107.29,107.13,107.17,43274.0,90.8005,90.8682,90.7327,90.7666,43274.0
2019-03-04 12:40:00,107.11,107.14,106.92,107.01,47222.0,90.7158,90.7412,90.5548,90.6311,47222.0
2019-03-04 12:50:00,107.01,107.12,106.93,107.06,27092.0,90.6311,90.7242,90.5633,90.6734,27092.0
2019-03-04 13:00:00,107.02,107.02,106.84,106.86,26045.0,90.6395,90.6395,90.4871,90.504,26045.0
2019-03-04 13:10:00,106.9,107.05,106.88,107.05,16228.0,90.5379,90.6649,90.521,90.6649,16228.0
2019-03-04 13:20:00,107.06,107.22,107.06,107.22,40814.0,90.6734,90.8089,90.6734,90.8089,40814.0
2019-03-04 13:30:00,107.21,107.26,107.17,107.17,42118.0,90.8005,90.8428,90.7666,90.7666,42118.0
2019-03-04 13:40:00,107.19,107.31,107.16,107.29,60433.0,90.7835,90.8852,90.7581,90.8682,60433.0
2019-03-04 13:50:00,107.29,107.42,107.25,107.42,46519.0,90.8682,90.9783,90.8343,90.9783,46519.0
2019-03-04 14:00:00,107.43,107.48,107.37,107.39,31166.0,90.9868,91.0291,90.936,90.9529,31166.0
2019-03-04 14:10:00,107.39,107.49,107.36,107.47,24845.0,90.9529,91.0376,90.9275,91.0207,24845.0
2019-03-04 14:20:00,107.5,107.64,107.48,107.62,37818.0,91.0461,91.1646,91.0291,91.1477,37818.0
2019-03-04 14:30:00,107.64,107.64,107.52,107.54,30542.0,91.1646,91.1646,91.063,91.0799,30542.0
2019-03-04 14:40:00,107.55,107.6,107.51,107.51,29889.0,91.0884,91.1308,91.0545,91.0545,29889.0
2019-03-04 14:50:00,107.52,107.66,107.52,107.53,58830.0,91.063,91.1816,91.063,91.0715,58830.0
2019-03-04 15:00:00,107.55,107.56,107.39,107.4,58861.0,91.0884,91.0969,90.9529,90.9614,58861.0
2019-03-04 15:10:00,107.4,107.53,107.4,107.52,42570.0,90.9614,91.0715,90.9614,91.063,42570.0
2019-03-04 15:20:00,107.5,107.62,107.44,107.56,34388.0,91.0461,91.1477,90.9953,91.0969,34388.0
2019-03-04 15:30:00,107.56,107.74,107.51,107.68,75943.0,91.0969,91.2493,91.0545,91.1985,75943.0
2019-03-04 15:40:00,107.68,107.73,107.61,107.64,92863.0,91.1985,91.2409,91.1392,91.1646,92863.0
2019-03-04 15:50:00,107.64,107.8,107.58,107.8,100594.0,91.1646,91.3002,91.1138,91.3002,100594.0
2019-03-05 09:30:00,107.87,107.87,107.58,107.59,46695.0,91.3594,91.3594,91.1138,91.1223,46695.0
2019-03-05 09:40:00,107.59,107.62,107.46,107.47,18282.0,91.1223,91.1477,91.0122,91.0207,18282.0
2019-03-05 09:50:00,107.47,107.54,107.38,107.46,47167.0,91.0207,91.0799,90.9444,91.0122,47167.0
2019-03-05 10:00:00,107.47,107.66,107.46,107.57,32920.0,91.0207,91.1816,91.0122,91.1054,32920.0
2019-03-05 10:10:00,107.56,107.57,107.4,107.43,16306.0,91.0969,91.1054,90.9614,90.9868,16306.0
2019-03-05 10:20:00,107.4,107.49,107.36,107.42,16192.0,90.9614,91.0376,90.9275,90.9783,16192.0
2019-03-05 10:30:00,107.44,107.57,107.41,107.51,16921.0,90.9953,91.1054,90.9698,91.0545,16921.0
2019-03-05 10:40:00,107.51,107.53,107.33,107.34,8045.0,91.0545,91.0715,90.9021,90.9106,8045.0
2019-03-05 10:50:00,107.35,107.47,107.34,107.39,12528.0,90.919,91.0207,90.9106,90.9529,12528.0
2019-03-05 11:00:00,107.43,107.54,107.37,107.53,20827.0,90.9868,91.0799,90.936,91.0715,20827.0
2019-03-05 11:10:00,107.56,107.67,107.55,107.65,26958.0,91.0969,91.19,91.0884,91.1731,26958.0
2019-03-05 11:20:00,107.67,107.68,107.62,107.64,16322.0,91.19,91.1985,91.1477,91.1646,16322.0
2019-03-05 11:30:00,107.63,107.75,107.62,107.74,11484.0,91.1562,91.2578,91.1477,91.2493,11484.0
2019-03-05 11:40:00,107.75,107.79,107.7,107.7,17859.0,91.2578,91.2917,91.2155,91.2155,17859.0
2019-03-05 11:50:00,107.7,107.7,107.58,107.62,17014.0,91.2155,91.2155,91.1138,91.1477,17014.0
2019-03-05 12:00:00,107.61,107.66,107.6,107.63,13456.0,91.1392,91.1816,91.1308,91.1562,13456.0
2019-03-05 12:10:00,107.63,107.66,107.55,107.55,9333.0,91.1562,91.1816,91.0884,91.0884,9333.0
2019-03-05 12:20:00,107.55,107.61,107.55,107.58,5209.0,91.0884,91.1392,91.0884,91.1138,5209.0
2019-03-05 12:30:00,107.59,107.62,107.57,107.59,7258.0,91.1223,91.1477,91.1054,91.1223,7258.0
2019-03-05 12:40:00,107.59,107.61,107.58,107.61,12160.0,91.1223,91.1392,91.1138,91.1392,12160.0
2019-03-05 12:50:00,107.61,107.69,107.6,107.68,17861.0,91.1392,91.207,91.1308,91.1985,17861.0
2019-03-05 13:00:00,107.7,107.73,107.69,107.72,14177.0,91.2155,91.2409,91.207,91.2324,14177.0
2019-03-05 13:10:00,107.73,107.79,107.72,107.72,30706.0,91.2409,91.2917,91.2324,91.2324,30706.0
2019-03-05 13:20:00,107.7,107.7,107.5,107.5,32179.0,91.2155,91.2155,91.0461,91.0461,32179.0
2019-03-05 13:30:00,107.52,107.56,107.5,107.55,23795.0,91.063,91.0969,91.0461,91.0884,23795.0
2019-03-05 13:40:00,107.53,107.55,107.47,107.55,55190.0,91.0715,91.0884,91.0207,91.0884,55190.0
2019-03-05 13:50:00,107.57,107.6,107.56,107.58,22541.0,91.1054,91.1308,91.0969,91.1138,22541.0
2019-03-05 14:00:00,107.58,107.69,107.58,107.65,78642.0,91.1138,91.207,91.1138,91.1731,78642.0
2019-03-05 14:10:00,107.64,107.7,107.64,107.68,26367.0,91.1646,91.2155,91.1646,91.1985,26367.0
2019-03-05 14:20:00,107.69,107.72,107.68,107.72,25723.0,91.207,91.2324,91.1985,91.2324,25723.0
2019-03-05 14:30:00,107.72,107.75,107.65,107.69,76339.0,91.2324,91.2578,91.1731,91.207,76339.0
2019-03-05 14:40:00,107.7,107.74,107.69,107.73,18238.0,91.2155,91.2493,91.207,91.2409,18238.0
2019-03-05 14:50:00,107.73,107.8,107.71,107.79,25768.0,91.2409,91.3002,91.2239,91.2917,25768.0
2019-03-05 15:00:00,107.79,107.81,107.7,107.71,32294.0,91.2917,91.3086,91.2155,91.2239,32294.0
2019-03-05 15:10:00,107.72,107.75,107.66,107.69,33327.0,91.2324,91.2578,91.1816,91.207,33327.0
2019-03-05 15:20:00,107.68,107.7,107.64,107.66,136899.0,91.1985,91.2155,91.1646,91.1816,136899.0
2019-03-05 15:30:00,107.65,107.7,107.63,107.68,68120.0,91.1731,91.2155,91.1562,91.1985,68120.0
2019-03-05 15:40:00,107.67,107.82,107.66,107.78,52794.0,91.19,91.3171,91.1816,91.2832,52794.0
2019-03-05 15:50:00,107.78,107.79,107.58,107.58,190320.0,91.2832,91.2917,91.1138,91.1138,190320.0
2019-03-06 09:30:00,107.58,107.58,107.41,107.43,51615.0,91.1138,91.1138,90.9698,90.9868,51615.0
2019-03-06 09:40:00,107.39,107.41,107.26,107.27,49108.0,90.9529,90.9698,90.8428,90.8513,49108.0
2019-03-06 09:50:00,107.25,107.26,107.15,107.23,13293.0,90.8343,90.8428,90.7496,90.8174,13293.0
2019-03-06 10:00:00,107.23,107.32,107.15,107.32,35749.0,90.8174,90.8936,90.7496,90.8936,35749.0
2019-03-06 10:10:00,107.31,107.32,107.16,107.16,41799.0,90.8852,90.8936,90.7581,90.7581,41799.0
2019-03-06 10:20:00,107.16,107.22,107.12,107.12,20957.0,90.7581,90.8089,90.7242,90.7242,20957.0
2019-03-06 10:30:00,107.15,107.2,107.06,107.1,25825.0,90.7496,90.792,90.6734,90.7073,25825.0
2019-03-06 10:40:00,107.11,107.18,107.05,107.15,13318.0,90.7158,90.775,90.6649,90.7496,13318.0
2019-03-06 10:50:00,107.15,107.25,107.12,107.18,11612.0,90.7496,90.8343,90.7242,90.775,11612.0
2019-03-06 11:00:00,107.16,107.29,107.15,107.28,21760.0,90.7581,90.8682,90.7496,90.8597,21760.0
2019-03-06 11:10:00,107.27,107.31,107.26,107.28,10823.0,90.8513,90.8852,90.8428,90.8597,10823.0
2019-03-06 11:20:00,107.28,107.29,107.15,107.19,8590.0,90.8597,90.8682,90.7496,90.7835,8590.0
2019-03-06 11:30:00,107.21,107.26,107.17,107.21,13757.0,90.8005,90.8428,90.7666,90.8005,13757.0
2019-03-06 11:40:00,107.22,107.23,107.08,107.08,10222.0,90.8089,90.8174,90.6904,90.6904,10222.0
2019-03-06 11:50:00,107.07,107.07,106.95,107.02,14150.0,90.6819,90.6819,90.5803,90.6395,14150.0
2019-03-06 12:00:00,107.01,107.19,107.0,107.18,27635.0,90.6311,90.7835,90.6226,90.775,27635.0
2019-03-06 12:10:00,107.17,107.17,107.01,107.01,33685.0,90.7666,90.7666,90.6311,90.6311,33685.0
2019-03-06 12:20:00,107.0,107.05,106.9,106.92,24643.0,90.6226,90.6649,90.5379,90.5548,24643.0
2019-03-06 12:30:00,106.94,107.03,106.94,106.97,13252.0,90.5718,90.648,90.5718,90.5972,13252.0
2019-03-06 12:40:00,106.96,106.98,106.88,106.89,8655.0,90.5887,90.6057,90.521,90.5294,8655.0
2019-03-06 12:50:00,106.89,106.98,106.83,106.84,18827.0,90.5294,90.6057,90.4786,90.4871,18827.0
2019-03-06 13:00:00,106.85,106.86,106.78,106.79,19750.0,90.4956,90.504,90.4363,90.4447,19750.0
2019-03-06 13:10:00,106.83,106.9,106.77,106.88,24990.0,90.4786,90.5379,90.4278,90.521,24990.0
2019-03-06 13:20:00,106.86,106.87,106.78,106.82,37599.0,90.504,90.5125,90.4363,90.4702,37599.0
2019-03-06 13:30:00,106.84,107.0,106.83,107.0,31214.0,90.4871,90.6226,90.4786,90.6226,31214.0
2019-03-06 13:40:00,106.99,106.99,106.86,106.88,48530.0,90.6141,90.6141,90.504,90.521,48530.0
2019-03-06 13:50:00,106.87,107.05,106.85,107.04,36295.0,90.5125,90.6649,90.4956,90.6565,36295.0
2019-03-06 14:00:00,107.05,107.09,106.99,107.01,24377.0,90.6649,90.6988,90.6141,90.6311,24377.0
2019-03-06 14:10:00,107.02,107.07,107.0,107.0,42027.0,90.6395,90.6819,90.6226,90.6226,42027.0
2019-03-06 14:20:00,107.01,107.08,106.99,107.0,27115.0,90.6311,90.6904,90.6141,90.6226,27115.0
2019-03-06 14:30:00,107.02,107.04,106.92,106.98,65971.0,90.6395,90.6565,90.5548,90.6057,65971.0
2019-03-06 14:40:00,106.98,107.0,106.92,106.95,61662.0,90.6057,90.6226,90.5548,90.5803,61662.0
2019-03-06 14:50:00,106.96,107.04,106.92,106.94,23557.0,90.5887,90.6565,90.5548,90.5718,23557.0
2019-03-06 15:00:00,106.93,107.01,106.89,106.9,23656.0,90.5633,90.6311,90.5294,90.5379,23656.0
2019-03-06 15:10:00,106.89,106.91,106.76,106.81,27834.0,90.5294,90.5464,90.4193,90.4617,27834.0
2019-03-06 15:20:00,106.8,106.85,106.73,106.84,31611.0,90.4532,90.4956,90.3939,90.4871,31611.0
2019-03-06 15:30:00,106.84,106.94,106.83,106.92,42636.0,90.4871,90.5718,90.4786,90.5548,42636.0
2019-03-06 15:40:00,106.92,107.0,106.86,106.91,83725.0,90.5548,90.6226,90.504,90.5464,83725.0
2019-03-06 15:50:00,106.93,106.99,106.86,106.86,83135.0,90.5633,90.6141,90.504,90.504,83135.0
2019-03-07 09:30:00,106.73,106.75,106.45,106.45,41145.0,90.3939,90.4109,90.1568,90.1568,41145.0
2019-03-07 09:40:00,106.43,106.52,106.12,106.17,67567.0,90.1398,90.2161,89.8773,89.9196,67567.0
2019-03-07 09:50:00,106.14,106.18,105.93,106.11,126060.0,89.8942,89.9281,89.7164,89.8688,126060.0
2019-03-07 10:00:00,106.1,106.13,105.99,106.02,63170.0,89.8604,89.8858,89.7672,89.7926,63170.0
2019-03-07 10:10:00,106.02,106.08,105.89,105.9,128529.0,89.7926,89.8434,89.6825,89.691,128529.0
2019-03-07 10:20:00,105.89,106.08,105.82,106.08,82842.0,89.6825,89.8434,89.6232,89.8434,82842.0
2019-03-07 10:30:00,106.08,106.19,106.03,106.1,64901.0,89.8434,89.9366,89.8011,89.8604,64901.0
2019-03-07 10:40:00,106.1,106.17,105.97,106.17,70452.0,89.8604,89.9196,89.7503,89.9196,70452.0
2019-03-07 10:50:00,106.19,106.25,106.11,106.18,119629.0,89.9366,89.9874,89.8688,89.9281,119629.0
2019-03-07 11:00:00,106.17,106.19,106.0,106.06,76313.0,89.9196,89.9366,89.7757,89.8265,76313.0
2019-03-07 11:10:00,106.09,106.12,105.97,106.01,39576.0,89.8519,89.8773,89.7503,89.7841,39576.0
2019-03-07 11:20:00,106.02,106.16,105.95,106.15,43240.0,89.7926,89.9112,89.7333,89.9027,43240.0
2019-03-07 11:30:00,106.19,106.34,106.18,106.28,78266.0,89.9366,90.0636,89.9281,90.0128,78266.0
2019-03-07 11:40:00,106.28,106.31,106.22,106.23,39155.0,90.0128,90.0382,89.962,89.9705,39155.0
2019-03-07 11:50:00,106.23,106.26,106.16,106.19,23339.0,89.9705,89.9959,89.9112,89.9366,23339.0
2019-03-07 12:00:00,106.19,106.24,106.09,106.2,26125.0,89.9366,89.9789,89.8519,89.945,26125.0
2019-03-07 12:10:00,106.22,106.26,106.14,106.14,11233.0,89.962,89.9959,89.8942,89.8942,11233.0
2019-03-07 12:20:00,106.15,106.25,106.12,106.21,68149.0,89.9027,89.9874,89.8773,89.9535,68149.0
2019-03-07 12:30:00,106.21,106.33,106.04,106.29,121278.0,89.9535,90.0551,89.8095,90.0213,121278.0
2019-03-07 12:40:00,106.3,106.38,106.29,106.35,20593.0,90.0297,90.0975,90.0213,90.0721,20593.0
2019-03-07 12:50:00,106.36,106.53,106.33,106.49,42515.0,90.0806,90.2245,90.0551,90.1907,42515.0
2019-03-07 13:00:00,106.46,106.47,106.37,106.39,15564.0,90.1653,90.1737,90.089,90.106,15564.0
2019-03-07 13:10:00,106.41,106.49,106.41,106.43,9389.0,90.1229,90.1907,90.1229,90.1398,9389.0
2019-03-07 13:20:00,106.43,106.44,106.39,106.44,47103.0,90.1398,90.1483,90.106,90.1483,47103.0
2019-03-07 13:30:00,106.44,106.45,106.3,106.33,17525.0,90.1483,90.1568,90.0297,90.0551,17525.0
2019-03-07 13:40:00,106.34,106.44,106.33,106.43,50083.0,90.0636,90.1483,90.0551,90.1398,50083.0
2019-03-07 13:50:00,106.44,106.47,106.32,106.33,38994.0,90.1483,90.1737,90.0467,90.0551,38994.0
2019-03-07 14:00:00,106.32,106.37,106.21,106.24,60330.0,90.0467,90.089,89.9535,89.9789,60330.0
2019-03-07 14:10:00,106.24,106.24,106.09,106.14,12687.0,89.9789,89.9789,89.8519,89.8942,12687.0
2019-03-07 14:20:00,106.14,106.21,106.13,106.18,22979.0,89.8942,89.9535,89.8858,89.9281,22979.0
2019-03-07 14:30:00,106.2,106.22,106.02,106.04,86493.0,89.945,89.962,89.7926,89.8095,86493.0
2019-03-07 14:40:00,106.06,106.1,105.93,106.0,63384.0,89.8265,89.8604,89.7164,89.7757,63384.0
2019-03-07 14:50:00,105.99,106.03,105.9,105.93,52824.0,89.7672,89.8011,89.691,89.7164,52824.0
2019-03-07 15:00:00,105.92,105.93,105.81,105.9,40903.0,89.7079,89.7164,89.6147,89.691,40903.0
2019-03-07 15:10:00,105.9,106.04,105.87,106.04,28528.0,89.691,89.8095,89.6656,89.8095,28528.0
2019-03-07 15:20:00,106.04,106.12,105.94,105.94,99795.0,89.8095,89.8773,89.7248,89.7248,99795.0
2019-03-07 15:30:00,105.95,106.17,105.93,106.17,36922.0,89.7333,89.9196,89.7164,89.9196,36922.0
2019-03-07 15:40:00,106.16,106.18,106.03,106.09,99965.0,89.9112,89.9281,89.8011,89.8519,99965.0
2019-03-07 15:50:00,106.09,106.24,105.99,106.21,143412.0,89.8519,89.9789,89.7672,89.9535,143412.0
2019-03-08 09:30:00,105.55,105.6,105.34,105.54,90101.0,89.3945,89.4369,89.2167,89.3861,90101.0
2019-03-08 09:40:00,105.51,105.62,105.42,105.59,8823.0,89.3607,89.4538,89.2844,89.4284,8823.0
2019-03-08 09:50:00,105.63,105.63,105.4,105.48,26947.0,89.4623,89.4623,89.2675,89.3353,26947.0
2019-03-08 10:00:00,105.43,105.46,105.3,105.46,51611.0,89.2929,89.3183,89.1828,89.3183,51611.0
2019-03-08 10:10:00,105.47,105.57,105.36,105.39,94148.0,89.3268,89.4115,89.2336,89.259,94148.0
2019-03-08 10:20:00,105.38,105.54,105.36,105.51,34526.0,89.2506,89.3861,89.2336,89.3607,34526.0
2019-03-08 10:30:00,105.51,105.56,105.42,105.44,76336.0,89.3607,89.403,89.2844,89.3014,76336.0
2019-03-08 10:40:00,105.42,105.78,105.38,105.78,40410.0,89.2844,89.5893,89.2506,89.5893,40410.0
2019-03-08 10:50:00,105.75,105.75,105.51,105.51,11760.0,89.5639,89.5639,89.3607,89.3607,11760.0
2019-03-08 11:00:00,105.5,105.54,105.43,105.44,10293.0,89.3522,89.3861,89.2929,89.3014,10293.0
2019-03-08 11:10:00,105.46,105.59,105.4,105.5,18244.0,89.3183,89.4284,89.2675,89.3522,18244.0
2019-03-08 11:20:00,105.5,105.71,105.48,105.65,44001.0,89.3522,89.53,89.3353,89.4792,44001.0
2019-03-08 11:30:00,105.65,105.73,105.55,105.6,31749.0,89.4792,89.547,89.3945,89.4369,31749.0
2019-03-08 11:40:00,105.58,105.69,105.56,105.64,29462.0,89.4199,89.5131,89.403,89.4708,29462.0
2019-03-08 11:50:00,105.62,105.65,105.56,105.56,22785.0,89.4538,89.4792,89.403,89.403,22785.0
2019-03-08 12:00:00,105.55,105.56,105.48,105.48,7051.0,89.3945,89.403,89.3353,89.3353,7051.0
2019-03-08 12:10:00,105.49,105.6,105.49,105.54,11428.0,89.3437,89.4369,89.3437,89.3861,11428.0
2019-03-08 12:20:00,105.53,105.58,105.49,105.58,17169.0,89.3776,89.4199,89.3437,89.4199,17169.0
2019-03-08 12:30:00,105.57,105.59,105.46,105.47,11562.0,89.4115,89.4284,89.3183,89.3268,11562.0
2019-03-08 12:40:00,105.46,105.49,105.38,105.38,12735.0,89.3183,89.3437,89.2506,89.2506,12735.0
2019-03-08 12:50:00,105.4,105.4,105.29,105.29,10414.0,89.2675,89.2675,89.1743,89.1743,10414.0
2019-03-08 13:00:00,105.32,105.36,105.31,105.32,22878.0,89.1997,89.2336,89.1913,89.1997,22878.0
2019-03-08 13:10:00,105.32,105.42,105.32,105.34,17437.0,89.1997,89.2844,89.1997,89.2167,17437.0
2019-03-08 13:20:00,105.36,105.4,105.29,105.39,10912.0,89.2336,89.2675,89.1743,89.259,10912.0
2019-03-08 13:30:00,105.39,105.45,105.35,105.45,23963.0,89.259,89.3098,89.2251,89.3098,23963.0
2019-03-08 13:40:00,105.46,105.52,105.46,105.5,34139.0,89.3183,89.3691,89.3183,89.3522,34139.0
2019-03-08 13:50:00,105.51,105.52,105.45,105.46,38107.0,89.3607,89.3691,89.3098,89.3183,38107.0
2019-03-08 14:00:00,105.49,105.49,105.39,105.47,12551.0,89.3437,89.3437,89.259,89.3268,12551.0
2019-03-08 14:10:00,105.48,105.54,105.46,105.51,12641.0,89.3353,89.3861,89.3183,89.3607,12641.0
2019-03-08 14:20:00,105.51,105.61,105.51,105.6,26366.0,89.3607,89.4454,89.3607,89.4369,26366.0
2019-03-08 14:30:00,105.59,105.65,105.59,105.63,11282.0,89.4284,89.4792,89.4284,89.4623,11282.0
2019-03-08 14:40:00,105.64,105.75,105.63,105.72,21029.0,89.4708,89.5639,89.4623,89.5385,21029.0
2019-03-08 14:50:00,105.73,105.89,105.73,105.75,56540.0,89.547,89.6825,89.547,89.5639,56540.0
2019-03-08 15:00:00,105.75,105.85,105.73,105.79,26922.0,89.5639,89.6486,89.547,89.5978,26922.0
2019-03-08 15:10:00,105.78,105.78,105.61,105.64,26734.0,89.5893,89.5893,89.4454,89.4708,26734.0
2019-03-08 15:20:00,105.66,105.68,105.6,105.62,22563.0,89.4877,89.5046,89.4369,89.4538,22563.0
2019-03-08 15:30:00,105.6,105.76,105.59,105.63,56490.0,89.4369,89.5724,89.4284,89.4623,56490.0
2019-03-08 15:40:00,105.65,105.87,105.65,105.82,34809.0,89.4792,89.6656,89.4792,89.6232,34809.0
2019-03-08 15:50:00,105.84,106.06,105.84,106.0,87738.0,89.6401,89.8265,89.6401,89.7757,87738.0
2019-03-11 09:30:00,106.35,106.49,106.35,106.47,39416.0,90.0721,90.1907,90.0721,90.1737,39416.0
2019-03-11 09:40:00,106.5,106.56,106.44,106.51,48588.0,90.1991,90.2499,90.1483,90.2076,48588.0
2019-03-11 09:50:00,106.5,106.61,106.48,106.6,23125.0,90.1991,90.2923,90.1822,90.2838,23125.0
2019-03-11 10:00:00,106.61,106.66,106.57,106.66,18113.0,90.2923,90.3346,90.2584,90.3346,18113.0
2019-03-11 10:10:00,106.65,106.76,106.61,106.74,20069.0,90.3262,90.4193,90.2923,90.4024,20069.0
2019-03-11 10:20:00,106.74,106.8,106.74,106.8,23981.0,90.4024,90.4532,90.4024,90.4532,23981.0
2019-03-11 10:30:00,106.81,106.84,106.76,106.84,6398.0,90.4617,90.4871,90.4193,90.4871,6398.0
2019-03-11 10:40:00,106.85,106.97,106.85,106.95,15766.0,90.4956,90.5972,90.4956,90.5803,15766.0
2019-03-11 10:50:00,106.96,107.02,106.96,107.0,10024.0,90.5887,90.6395,90.5887,90.6226,10024.0
2019-03-11 11:00:00,106.99,107.05,106.95,107.03,26427.0,90.6141,90.6649,90.5803,90.648,26427.0
2019-03-11 11:10:00,107.02,107.07,106.99,107.03,24359.0,90.6395,90.6819,90.6141,90.648,24359.0
2019-03-11 11:20:00,107.03,107.1,107.01,107.09,4070.0,90.648,90.7073,90.6311,90.6988,4070.0
2019-03-11 11:30:00,107.07,107.12,107.02,107.08,31917.0,90.6819,90.7242,90.6395,90.6904,31917.0
2019-03-11 11:40:00,107.11,107.12,107.01,107.03,6962.0,90.7158,90.7242,90.6311,90.648,6962.0
2019-03-11 11:50:00,107.05,107.18,107.04,107.18,23906.0,90.6649,90.775,90.6565,90.775,23906.0
2019-03-11 12:00:00,107.17,107.22,107.12,107.19,40536.0,90.7666,90.8089,90.7242,90.7835,40536.0
2019-03-11 12:10:00,107.17,107.18,107.09,107.11,23537.0,90.7666,90.775,90.6988,90.7158,23537.0
2019-03-11 12:20:00,107.1,107.12,107.06,107.07,8230.0,90.7073,90.7242,90.6734,90.6819,8230.0
2019-03-11 12:30:00,107.06,107.12,107.06,107.09,10577.0,90.6734,90.7242,90.6734,90.6988,10577.0
2019-03-11 12:40:00,107.1,107.14,107.07,107.08,16727.0,90.7073,90.7412,90.6819,90.6904,16727.0
2019-03-11 12:50:00,107.07,107.12,107.06,107.1,23979.0,90.6819,90.7242,90.6734,90.7073,23979.0
2019-03-11 13:00:00,107.11,107.16,107.1,107.16,9815.0,90.7158,90.7581,90.7073,90.7581,9815.0
2019-03-11 13:10:00,107.16,107.29,107.16,107.27,24570.0,90.7581,90.8682,90.7581,90.8513,24570.0
2019-03-11 13:20:00,107.26,107.3,107.24,107.27,10671.0,90.8428,90.8767,90.8259,90.8513,10671.0
2019-03-11 13:30:00,107.28,107.32,107.27,107.29,11602.0,90.8597,90.8936,90.8513,90.8682,11602.0
2019-03-11 13:40:00,107.29,107.3,107.23,107.23,48798.0,90.8682,90.8767,90.8174,90.8174,48798.0
2019-03-11 13:50:00,107.22,107.31,107.21,107.31,15870.0,90.8089,90.8852,90.8005,90.8852,15870.0
2019-03-11 14:00:00,107.3,107.31,107.24,107.24,8971.0,90.8767,90.8852,90.8259,90.8259,8971.0
2019-03-11 14:10:00,107.24,107.24,107.2,107.21,39439.0,90.8259,90.8259,90.792,90.8005,39439.0
2019-03-11 14:20:00,107.2,107.26,107.19,107.23,19716.0,90.792,90.8428,90.7835,90.8174,19716.0
2019-03-11 14:30:00,107.24,107.29,107.21,107.26,22618.0,90.8259,90.8682,90.8005,90.8428,22618.0
2019-03-11 14:40:00,107.25,107.25,107.17,107.18,22369.0,90.8343,90.8343,90.7666,90.775,22369.0
2019-03-11 14:50:00,107.18,107.24,107.16,107.23,29896.0,90.775,90.8259,90.7581,90.8174,29896.0
2019-03-11 15:00:00,107.22,107.27,107.18,107.26,29800.0,90.8089,90.8513,90.775,90.8428,29800.0
2019-03-11 15:10:00,107.26,107.3,107.25,107.29,32650.0,90.8428,90.8767,90.8343,90.8682,32650.0
2019-03-11 15:20:00,107.29,107.35,107.23,107.25,35083.0,90.8682,90.919,90.8174,90.8343,35083.0
2019-03-11 15:30:00,107.24,107.39,107.24,107.33,18745.0,90.8259,90.9529,90.8259,90.9021,18745.0
2019-03-11 15:40:00,107.32,107.38,107.29,107.37,16031.0,90.8936,90.9444,90.8682,90.936,16031.0
2019-03-11 15:50:00,107.36,107.37,107.27,107.35,57343.0,90.9275,90.936,90.8513,90.919,57343.0
2019-03-12 09:30:00,107.52,107.69,107.52,107.65,40882.0,91.063,91.207,91.063,91.1731,40882.0
2019-03-12 09:40:00,107.64,107.7,107.56,107.66,100339.0,91.1646,91.2155,91.0969,91.1816,100339.0
2019-03-12 09:50:00,107.67,107.79,107.62,107.7,12522.0,91.19,91.2917,91.1477,91.2155,12522.0
2019-03-12 10:00:00,107.69,107.75,107.66,107.72,23578.0,91.207,91.2578,91.1816,91.2324,23578.0
2019-03-12 10:10:00,107.73,107.78,107.65,107.75,34480.0,91.2409,91.2832,91.1731,91.2578,34480.0
2019-03-12 10:20:00,107.77,107.82,107.73,107.82,48323.0,91.2747,91.3171,91.2409,91.3171,48323.0
2019-03-12 10:30:00,107.84,107.95,107.84,107.87,18705.0,91.334,91.4272,91.334,91.3594,18705.0
2019-03-12 10:40:00,107.85,107.85,107.7,107.82,8815.0,91.3425,91.3425,91.2155,91.3171,8815.0
2019-03-12 10:50:00,107.84,107.88,107.77,107.81,19697.0,91.334,91.3679,91.2747,91.3086,19697.0
2019-03-12 11:00:00,107.77,107.79,107.7,107.75,7103.0,91.2747,91.2917,91.2155,91.2578,7103.0
2019-03-12 11:10:00,107.78,107.8,107.6,107.63,7246.0,91.2832,91.3002,91.1308,91.1562,7246.0
2019-03-12 11:20:00,107.68,107.71,107.62,107.67,19006.0,91.1985,91.2239,91.1477,91.19,19006.0
2019-03-12 11:30:00,107.66,107.78,107.62,107.76,25331.0,91.1816,91.2832,91.1477,91.2663,25331.0
2019-03-12 11:40:00,107.75,107.8,107.74,107.75,11461.0,91.2578,91.3002,91.2493,91.2578,11461.0
2019-03-12 11:50:00,107.74,107.85,107.73,107.84,15349.0,91.2493,91.3425,91.2409,91.334,15349.0
2019-03-12 12:00:00,107.86,107.86,107.72,107.74,19793.0,91.351,91.351,91.2324,91.2493,19793.0
2019-03-12 12:10:00,107.74,107.82,107.73,107.78,6408.0,91.2493,91.3171,91.2409,91.2832,6408.0
2019-03-12 12:20:00,107.78,107.79,107.69,107.75,8049.0,91.2832,91.2917,91.207,91.2578,8049.0
2019-03-12 12:30:00,107.74,107.74,107.68,107.7,16816.0,91.2493,91.2493,91.1985,91.2155,16816.0
2019-03-12 12:40:00,107.73,107.75,107.7,107.72,15724.0,91.2409,91.2578,91.2155,91.2324,15724.0
2019-03-12 12:50:00,107.7,107.7,107.62,107.69,19925.0,91.2155,91.2155,91.1477,91.207,19925.0
2019-03-12 13:00:00,107.69,107.75,107.68,107.75,12638.0,91.207,91.2578,91.1985,91.2578,12638.0
2019-03-12 13:10:00,107.74,107.74,107.63,107.65,17181.0,91.2493,91.2493,91.1562,91.1731,17181.0
2019-03-12 13:20:00,107.66,107.73,107.66,107.72,11002.0,91.1816,91.2409,91.1816,91.2324,11002.0
2019-03-12 13:30:00,107.73,107.75,107.67,107.74,16764.0,91.2409,91.2578,91.19,91.2493,16764.0
2019-03-12 13:40:00,107.74,107.8,107.74,107.79,13028.0,91.2493,91.3002,91.2493,91.2917,13028.0
2019-03-12 13:50:00,107.79,107.83,107.79,107.8,6987.0,91.2917,91.3256,91.2917,91.3002,6987.0
2019-03-12 14:00:00,107.8,107.82,107.77,107.79,52927.0,91.3002,91.3171,91.2747,91.2917,52927.0
2019-03-12 14:10:00,107.8,107.85,107.79,107.85,12801.0,91.3002,91.3425,91.2917,91.3425,12801.0
2019-03-12 14:20:00,107.84,107.84,107.7,107.7,20457.0,91.334,91.334,91.2155,91.2155,20457.0
2019-03-12 14:30:00,107.71,107.75,107.71,107.73,18564.0,91.2239,91.2578,91.2239,91.2409,18564.0
2019-03-12 14:40:00,107.71,107.74,107.7,107.73,11505.0,91.2239,91.2493,91.2155,91.2409,11505.0
2019-03-12 14:50:00,107.72,107.75,107.68,107.74,27107.0,91.2324,91.2578,91.1985,91.2493,27107.0
2019-03-12 15:00:00,107.73,107.73,107.67,107.72,21406.0,91.2409,91.2409,91.19,91.2324,21406.0
2019-03-12 15:10:00,107.71,107.72,107.51,107.51,29370.0,91.2239,91.2324,91.0545,91.0545,29370.0
2019-03-12 15:20:00,107.52,107.64,107.47,107.61,14572.0,91.063,91.1646,91.0207,91.1392,14572.0
2019-03-12 15:30:00,107.6,107.62,107.54,107.59,39943.0,91.1308,91.1477,91.0799,91.1223,39943.0
2019-03-12 15:40:00,107.59,107.74,107.56,107.65,33055.0,91.1223,91.2493,91.0969,91.1731,33055.0
2019-03-12 15:50:00,107.64,107.66,107.52,107.57,68334.0,91.1646,91.1816,91.063,91.1054,68334.0
2019-03-13 09:30:00,107.98,108.03,107.67,107.99,64986.0,91.4526,91.4949,91.19,91.4611,64986.0
2019-03-13 09:40:00,107.97,108.04,107.92,107.94,10647.0,91.4441,91.5034,91.4018,91.4187,10647.0
2019-03-13 09:50:00,107.96,108.09,107.94,108.07,17629.0,91.4357,91.5458,91.4187,91.5288,17629.0
2019-03-13 10:00:00,108.08,108.15,108.06,108.12,25273.0,91.5373,91.5966,91.5204,91.5712,25273.0
2019-03-13 10:10:00,108.13,108.21,108.12,108.17,12329.0,91.5796,91.6474,91.5712,91.6135,12329.0
2019-03-13 10:20:00,108.17,108.22,108.12,108.13,27743.0,91.6135,91.6559,91.5712,91.5796,27743.0
2019-03-13 10:30:00,108.13,108.25,108.13,108.19,11101.0,91.5796,91.6813,91.5796,91.6305,11101.0
2019-03-13 10:40:00,108.18,108.19,108.14,108.16,8701.0,91.622,91.6305,91.5881,91.605,8701.0
2019-03-13 10:50:00,108.18,108.32,108.18,108.27,18803.0,91.622,91.7406,91.622,91.6982,18803.0
2019-03-13 11:00:00,108.3,108.44,108.3,108.42,8539.0,91.7236,91.8422,91.7236,91.8253,8539.0
2019-03-13 11:10:00,108.42,108.49,108.41,108.45,21693.0,91.8253,91.8845,91.8168,91.8507,21693.0
2019-03-13 11:20:00,108.45,108.53,108.44,108.53,14767.0,91.8507,91.9184,91.8422,91.9184,14767.0
2019-03-13 11:30:00,108.53,108.56,108.52,108.54,8974.0,91.9184,91.9438,91.9099,91.9269,8974.0
2019-03-13 11:40:00,108.55,108.56,108.45,108.46,7232.0,91.9354,91.9438,91.8507,91.8591,7232.0
2019-03-13 11:50:00,108.45,108.53,108.44,108.49,12231.0,91.8507,91.9184,91.8422,91.8845,12231.0
2019-03-13 12:00:00,108.51,108.56,108.49,108.51,18977.0,91.9015,91.9438,91.8845,91.9015,18977.0
2019-03-13 12:10:00,108.51,108.51,108.43,108.44,15800.0,91.9015,91.9015,91.8337,91.8422,15800.0
2019-03-13 12:20:00,108.42,108.43,108.36,108.43,8113.0,91.8253,91.8337,91.7744,91.8337,8113.0
2019-03-13 12:30:00,108.44,108.44,108.36,108.39,7266.0,91.8422,91.8422,91.7744,91.7998,7266.0
2019-03-13 12:40:00,108.39,108.51,108.39,108.48,53528.0,91.7998,91.9015,91.7998,91.8761,53528.0
2019-03-13 12:50:00,108.49,108.52,108.45,108.52,22868.0,91.8845,91.9099,91.8507,91.9099,22868.0
2019-03-13 13:00:00,108.52,108.56,108.51,108.56,48974.0,91.9099,91.9438,91.9015,91.9438,48974.0
2019-03-13 13:10:00,108.54,108.59,108.54,108.56,14033.0,91.9269,91.9692,91.9269,91.9438,14033.0
2019-03-13 13:20:00,108.57,108.58,108.52,108.54,6548.0,91.9523,91.9608,91.9099,91.9269,6548.0
2019-03-13 13:30:00,108.53,108.57,108.53,108.57,10249.0,91.9184,91.9523,91.9184,91.9523,10249.0
2019-03-13 13:40:00,108.57,108.58,108.46,108.54,42395.0,91.9523,91.9608,91.8591,91.9269,42395.0
2019-03-13 13:50:00,108.53,108.58,108.51,108.58,46300.0,91.9184,91.9608,91.9015,91.9608,46300.0
2019-03-13 14:00:00,108.57,108.72,108.56,108.7,41424.0,91.9523,92.0793,91.9438,92.0624,41424.0
2019-03-13 14:10:00,108.7,108.7,108.63,108.65,13046.0,92.0624,92.0624,92.0031,92.0201,13046.0
2019-03-13 14:20:00,108.64,108.67,108.63,108.66,20487.0,92.0116,92.037,92.0031,92.0285,20487.0
2019-03-13 14:30:00,108.63,108.65,108.57,108.62,22053.0,92.0031,92.0201,91.9523,91.9946,22053.0
2019-03-13 14:40:00,108.61,108.62,108.36,108.4,98782.0,91.9862,91.9946,91.7744,91.8083,98782.0
2019-03-13 14:50:00,108.36,108.5,108.33,108.48,14703.0,91.7744,91.893,91.749,91.8761,14703.0
2019-03-13 15:00:00,108.49,108.5,108.37,108.37,28323.0,91.8845,91.893,91.7829,91.7829,28323.0
2019-03-13 15:10:00,108.37,108.4,108.3,108.36,37316.0,91.7829,91.8083,91.7236,91.7744,37316.0
2019-03-13 15:20:00,108.34,108.42,108.28,108.35,44728.0,91.7575,91.8253,91.7067,91.766,44728.0
2019-03-13 15:30:00,108.34,108.5,108.31,108.49,36846.0,91.7575,91.893,91.7321,91.8845,36846.0
2019-03-13 15:40:00,108.48,108.52,108.36,108.36,38792.0,91.8761,91.9099,91.7744,91.7744,38792.0
2019-03-13 15:50:00,108.36,108.45,108.33,108.38,57583.0,91.7744,91.8507,91.749,91.7914,57583.0
2019-03-14 09:30:00,108.37,108.43,108.33,108.43,32820.0,91.7829,91.8337,91.749,91.8337,32820.0
2019-03-14 09:40:00,108.42,108.45,108.37,108.43,30411.0,91.8253,91.8507,91.7829,91.8337,30411.0
2019-03-14 09:50:00,108.4,108.49,108.38,108.4,6268.0,91.8083,91.8845,91.7914,91.8083,6268.0
2019-03-14 10:00:00,108.38,108.38,108.17,108.18,15285.0,91.7914,91.7914,91.6135,91.622,15285.0
2019-03-14 10:10:00,108.23,108.27,108.21,108.25,15689.0,91.6643,91.6982,91.6474,91.6813,15689.0
2019-03-14 10:20:00,108.29,108.34,108.29,108.33,8725.0,91.7152,91.7575,91.7152,91.749,8725.0
2019-03-14 10:30:00,108.32,108.44,108.29,108.4,49206.0,91.7406,91.8422,91.7152,91.8083,49206.0
2019-03-14 10:40:00,108.43,108.43,108.37,108.39,7944.0,91.8337,91.8337,91.7829,91.7998,7944.0
2019-03-14 10:50:00,108.37,108.41,108.35,108.4,6773.0,91.7829,91.8168,91.766,91.8083,6773.0
2019-03-14 11:00:00,108.41,108.43,108.32,108.4,12078.0,91.8168,91.8337,91.7406,91.8083,12078.0
2019-03-14 11:10:00,108.39,108.55,108.39,108.51,8749.0,91.7998,91.9354,91.7998,91.9015,8749.0
2019-03-14 11:20:00,108.49,108.5,108.42,108.42,14459.0,91.8845,91.893,91.8253,91.8253,14459.0
2019-03-14 11:30:00,108.43,108.51,108.4,108.51,11048.0,91.8337,91.9015,91.8083,91.9015,11048.0
2019-03-14 11:40:00,108.5,108.63,108.5,108.61,27528.0,91.893,92.0031,91.893,91.9862,27528.0
2019-03-14 11:50:00,108.62,108.67,108.58,108.58,11112.0,91.9946,92.037,91.9608,91.9608,11112.0
2019-03-14 12:00:00,108.58,108.61,108.55,108.59,6858.0,91.9608,91.9862,91.9354,91.9692,6858.0
2019-03-14 12:10:00,108.56,108.58,108.53,108.56,6311.0,91.9438,91.9608,91.9184,91.9438,6311.0
2019-03-14 12:20:00,108.55,108.56,108.42,108.46,13925.0,91.9354,91.9438,91.8253,91.8591,13925.0
2019-03-14 12:30:00,108.45,108.5,108.45,108.48,5967.0,91.8507,91.893,91.8507,91.8761,5967.0
2019-03-14 12:40:00,108.47,108.5,108.46,108.49,18131.0,91.8676,91.893,91.8591,91.8845,18131.0
2019-03-14 12:50:00,108.5,108.51,108.41,108.43,15687.0,91.893,91.9015,91.8168,91.8337,15687.0
2019-03-14 13:00:00,108.42,108.43,108.36,108.39,27650.0,91.8253,91.8337,91.7744,91.7998,27650.0
2019-03-14 13:10:00,108.4,108.41,108.37,108.39,13066.0,91.8083,91.8168,91.7829,91.7998,13066.0
2019-03-14 13:20:00,108.4,108.4,108.33,108.36,6886.0,91.8083,91.8083,91.749,91.7744,6886.0
2019-03-14 13:30:00,108.36,108.38,108.32,108.32,9819.0,91.7744,91.7914,91.7406,91.7406,9819.0
2019-03-14 13:40:00,108.32,108.32,108.27,108.3,10486.0,91.7406,91.7406,91.6982,91.7236,10486.0
2019-03-14 13:50:00,108.29,108.29,108.2,108.24,43416.0,91.7152,91.7152,91.6389,91.6728,43416.0
2019-03-14 14:00:00,108.24,108.28,108.22,108.26,13157.0,91.6728,91.7067,91.6559,91.6897,13157.0
2019-03-14 14:10:00,108.26,108.28,108.2,108.26,147712.0,91.6897,91.7067,91.6389,91.6897,147712.0
2019-03-14 14:20:00,108.27,108.33,108.27,108.3,44694.0,91.6982,91.749,91.6982,91.7236,44694.0
2019-03-14 14:30:00,108.3,108.31,108.22,108.22,19765.0,91.7236,91.7321,91.6559,91.6559,19765.0
2019-03-14 14:40:00,108.22,108.27,108.21,108.21,15257.0,91.6559,91.6982,91.6474,91.6474,15257.0
2019-03-14 14:50:00,108.21,108.3,108.18,108.27,18685.0,91.6474,91.7236,91.622,91.6982,18685.0
2019-03-14 15:00:00,108.28,108.34,108.26,108.32,13192.0,91.7067,91.7575,91.6897,91.7406,13192.0
2019-03-14 15:10:00,108.33,108.34,108.27,108.29,17384.0,91.749,91.7575,91.6982,91.7152,17384.0
2019-03-14 15:20:00,108.28,108.32,108.25,108.32,9408.0,91.7067,91.7406,91.6813,91.7406,9408.0
2019-03-14 15:30:00,108.33,108.41,108.31,108.4,34294.0,91.749,91.8168,91.7321,91.8083,34294.0
2019-03-14 15:40:00,108.4,108.42,108.36,108.38,16282.0,91.8083,91.8253,91.7744,91.7914,16282.0
2019-03-14 15:50:00,108.38,108.4,108.28,108.31,37279.0,91.7914,91.8083,91.7067,91.7321,37279.0
2019-03-15 09:30:00,108.47,108.57,108.43,108.48,31893.0,91.8676,91.9523,91.8337,91.8761,31893.0
2019-03-15 09:40:00,108.47,108.63,108.46,108.63,9537.0,91.8676,92.0031,91.8591,92.0031,9537.0
2019-03-15 09:50:00,108.61,108.66,108.56,108.56,8882.0,91.9862,92.0285,91.9438,91.9438,8882.0
2019-03-15 10:00:00,108.55,108.56,108.42,108.5,22553.0,91.9354,91.9438,91.8253,91.893,22553.0
2019-03-15 10:10:00,108.5,108.51,108.4,108.43,82540.0,91.893,91.9015,91.8083,91.8337,82540.0
2019-03-15 10:20:00,108.47,108.53,108.47,108.53,28829.0,91.8676,91.9184,91.8676,91.9184,28829.0
2019-03-15 10:30:00,108.55,108.58,108.4,108.41,22168.0,91.9354,91.9608,91.8083,91.8168,22168.0
2019-03-15 10:40:00,108.43,108.49,108.42,108.43,7876.0,91.8337,91.8845,91.8253,91.8337,7876.0
2019-03-15 10:50:00,108.44,108.51,108.43,108.49,8124.0,91.8422,91.9015,91.8337,91.8845,8124.0
2019-03-15 11:00:00,108.47,108.53,108.44,108.52,13936.0,91.8676,91.9184,91.8422,91.9099,13936.0
2019-03-15 11:10:00,108.53,108.61,108.5,108.61,16020.0,91.9184,91.9862,91.893,91.9862,16020.0
2019-03-15 11:20:00,108.6,108.65,108.6,108.65,19956.0,91.9777,92.0201,91.9777,92.0201,19956.0
2019-03-15 11:30:00,108.65,108.66,108.55,108.58,12435.0,92.0201,92.0285,91.9354,91.9608,12435.0
2019-03-15 11:40:00,108.56,108.8,108.56,108.8,45313.0,91.9438,92.1471,91.9438,92.1471,45313.0
2019-03-15 11:50:00,108.83,108.84,108.71,108.77,19589.0,92.1725,92.181,92.0709,92.1217,19589.0
2019-03-15 12:00:00,108.76,108.78,108.72,108.78,13588.0,92.1132,92.1302,92.0793,92.1302,13588.0
2019-03-15 12:10:00,108.79,108.86,108.78,108.82,11339.0,92.1386,92.1979,92.1302,92.164,11339.0
2019-03-15 12:20:00,108.84,108.88,108.82,108.83,15716.0,92.181,92.2148,92.164,92.1725,15716.0
2019-03-15 12:30:00,108.85,108.92,108.84,108.92,36278.0,92.1894,92.2487,92.181,92.2487,36278.0
2019-03-15 12:40:00,108.93,108.97,108.9,108.97,56151.0,92.2572,92.2911,92.2318,92.2911,56151.0
2019-03-15 12:50:00,108.97,109.04,108.89,108.93,38610.0,92.2911,92.3504,92.2233,92.2572,38610.0
2019-03-15 13:00:00,108.94,108.97,108.91,108.95,9937.0,92.2657,92.2911,92.2403,92.2741,9937.0
2019-03-15 13:10:00,108.96,108.96,108.9,108.9,22994.0,92.2826,92.2826,92.2318,92.2318,22994.0
2019-03-15 13:20:00,108.9,108.92,108.85,108.86,33500.0,92.2318,92.2487,92.1894,92.1979,33500.0
2019-03-15 13:30:00,108.86,108.87,108.85,108.86,8073.0,92.1979,92.2064,92.1894,92.1979,8073.0
2019-03-15 13:40:00,108.85,108.89,108.83,108.87,13100.0,92.1894,92.2233,92.1725,92.2064,13100.0
2019-03-15 13:50:00,108.86,108.88,108.79,108.8,22666.0,92.1979,92.2148,92.1386,92.1471,22666.0
2019-03-15 14:00:00,108.8,108.83,108.76,108.77,68249.0,92.1471,92.1725,92.1132,92.1217,68249.0
2019-03-15 14:10:00,108.76,108.77,108.74,108.74,11850.0,92.1132,92.1217,92.0963,92.0963,11850.0
2019-03-15 14:20:00,108.75,108.75,108.66,108.69,23151.0,92.1047,92.1047,92.0285,92.0539,23151.0
2019-03-15 14:30:00,108.69,108.79,108.69,108.79,31821.0,92.0539,92.1386,92.0539,92.1386,31821.0
2019-03-15 14:40:00,108.78,108.8,108.76,108.78,26129.0,92.1302,92.1471,92.1132,92.1302,26129.0
2019-03-15 14:50:00,108.77,108.78,108.72,108.74,17281.0,92.1217,92.1302,92.0793,92.0963,17281.0
2019-03-15 15:00:00,108.74,108.74,108.67,108.67,33699.0,92.0963,92.0963,92.037,92.037,33699.0
2019-03-15 15:10:00,108.66,108.68,108.62,108.67,36115.0,92.0285,92.0455,91.9946,92.037,36115.0
2019-03-15 15:20:00,108.67,108.77,108.66,108.76,36509.0,92.037,92.1217,92.0285,92.1132,36509.0
2019-03-15 15:30:00,108.74,108.75,108.66,108.68,51400.0,92.0963,92.1047,92.0285,92.0455,51400.0
2019-03-15 15:40:00,108.67,108.76,108.67,108.71,51799.0,92.037,92.1132,92.037,92.0709,51799.0
2019-03-15 15:50:00,108.71,108.72,108.57,108.71,100116.0,92.0709,92.0793,91.9523,92.0709,100116.0
2019-03-18 09:30:00,108.82,108.98,108.8,108.96,67723.0,92.164,92.2995,92.1471,92.2826,67723.0
2019-03-18 09:40:00,109.0,109.23,108.99,109.21,19256.0,92.3165,92.5113,92.308,92.4943,19256.0
2019-03-18 09:50:00,109.2,109.28,109.18,109.22,14327.0,92.4859,92.5536,92.4689,92.5028,14327.0
2019-03-18 10:00:00,109.24,109.28,109.19,109.25,31853.0,92.5197,92.5536,92.4774,92.5282,31853.0
2019-03-18 10:10:00,109.24,109.28,109.11,109.17,30492.0,92.5197,92.5536,92.4096,92.4605,30492.0
2019-03-18 10:20:00,109.2,109.21,109.15,109.18,22736.0,92.4859,92.4943,92.4435,92.4689,22736.0
2019-03-18 10:30:00,109.17,109.19,109.08,109.09,22085.0,92.4605,92.4774,92.3842,92.3927,22085.0
2019-03-18 10:40:00,109.09,109.22,109.08,109.22,14539.0,92.3927,92.5028,92.3842,92.5028,14539.0
2019-03-18 10:50:00,109.22,109.28,109.19,109.24,34392.0,92.5028,92.5536,92.4774,92.5197,34392.0
2019-03-18 11:00:00,109.25,109.28,109.18,109.28,22662.0,92.5282,92.5536,92.4689,92.5536,22662.0
2019-03-18 11:10:00,109.25,109.26,109.13,109.13,12042.0,92.5282,92.5367,92.4266,92.4266,12042.0
2019-03-18 11:20:00,109.13,109.13,108.96,109.01,17025.0,92.4266,92.4266,92.2826,92.3249,17025.0
2019-03-18 11:30:00,108.97,108.98,108.87,108.94,15222.0,92.2911,92.2995,92.2064,92.2657,15222.0
2019-03-18 11:40:00,108.94,108.98,108.91,108.98,14968.0,92.2657,92.2995,92.2403,92.2995,14968.0
2019-03-18 11:50:00,108.99,109.04,108.97,109.0,6745.0,92.308,92.3504,92.2911,92.3165,6745.0
2019-03-18 12:00:00,109.01,109.03,108.96,108.97,17175.0,92.3249,92.3419,92.2826,92.2911,17175.0
2019-03-18 12:10:00,108.96,109.04,108.94,109.02,13809.0,92.2826,92.3504,92.2657,92.3334,13809.0
2019-03-18 12:20:00,109.02,109.11,109.0,109.09,10392.0,92.3334,92.4096,92.3165,92.3927,10392.0
2019-03-18 12:30:00,109.09,109.11,109.01,109.1,18900.0,92.3927,92.4096,92.3249,92.4012,18900.0
2019-03-18 12:40:00,109.09,109.15,109.09,109.15,11198.0,92.3927,92.4435,92.3927,92.4435,11198.0
2019-03-18 12:50:00,109.14,109.22,109.13,109.18,15583.0,92.4351,92.5028,92.4266,92.4689,15583.0
2019-03-18 13:00:00,109.17,109.18,109.12,109.16,14134.0,92.4605,92.4689,92.4181,92.452,14134.0
2019-03-18 13:10:00,109.15,109.18,109.13,109.14,7189.0,92.4435,92.4689,92.4266,92.4351,7189.0
2019-03-18 13:20:00,109.14,109.17,109.12,109.16,14550.0,92.4351,92.4605,92.4181,92.452,14550.0
2019-03-18 13:30:00,109.16,109.18,109.13,109.18,22173.0,92.452,92.4689,92.4266,92.4689,22173.0
2019-03-18 13:40:00,109.17,109.23,109.17,109.2,35139.0,92.4605,92.5113,92.4605,92.4859,35139.0
2019-03-18 13:50:00,109.21,109.23,109.17,109.18,9126.0,92.4943,92.5113,92.4605,92.4689,9126.0
2019-03-18 14:00:00,109.18,109.22,109.15,109.16,12702.0,92.4689,92.5028,92.4435,92.452,12702.0
2019-03-18 14:10:00,109.15,109.17,109.09,109.11,9060.0,92.4435,92.4605,92.3927,92.4096,9060.0
2019-03-18 14:20:00,109.11,109.16,109.09,109.15,23741.0,92.4096,92.452,92.3927,92.4435,23741.0
2019-03-18 14:30:00,109.15,109.2,109.11,109.16,22629.0,92.4435,92.4859,92.4096,92.452,22629.0
2019-03-18 14:40:00,109.17,109.22,109.16,109.2,21399.0,92.4605,92.5028,92.452,92.4859,21399.0
2019-03-18 14:50:00,109.2,109.2,109.12,109.14,38895.0,92.4859,92.4859,92.4181,92.4351,38895.0
2019-03-18 15:00:00,109.15,109.15,109.08,109.1,23809.0,92.4435,92.4435,92.3842,92.4012,23809.0
2019-03-18 15:10:00,109.09,109.15,109.05,109.15,23954.0,92.3927,92.4435,92.3588,92.4435,23954.0
2019-03-18 15:20:00,109.15,109.16,109.1,109.11,17417.0,92.4435,92.452,92.4012,92.4096,17417.0
2019-03-18 15:30:00,109.11,109.16,109.09,109.1,31092.0,92.4096,92.452,92.3927,92.4012,31092.0
2019-03-18 15:40:00,109.1,109.34,109.1,109.33,49128.0,92.4012,92.6044,92.4012,92.596,49128.0
2019-03-18 15:50:00,109.33,109.33,109.23,109.28,73403.0,92.596,92.596,92.5113,92.5536,73403.0
2019-03-19 09:30:00,109.73,109.87,109.72,109.86,56480.0,92.9347,93.0533,92.9263,93.0448,56480.0
2019-03-19 09:40:00,109.86,109.86,109.71,109.79,35880.0,93.0448,93.0448,92.9178,92.9856,35880.0
2019-03-19 09:50:00,109.78,109.78,109.58,109.59,380753.0,92.9771,92.9771,92.8077,92.8162,380753.0
2019-03-19 10:00:00,109.6,109.7,109.6,109.69,18648.0,92.8246,92.9093,92.8246,92.9009,18648.0
2019-03-19 10:10:00,109.71,109.8,109.7,109.8,12319.0,92.9178,92.994,92.9093,92.994,12319.0
2019-03-19 10:20:00,109.79,109.79,109.65,109.66,47063.0,92.9856,92.9856,92.867,92.8755,47063.0
2019-03-19 10:30:00,109.68,109.79,109.66,109.78,24072.0,92.8924,92.9856,92.8755,92.9771,24072.0
2019-03-19 10:40:00,109.78,109.79,109.7,109.73,14540.0,92.9771,92.9856,92.9093,92.9347,14540.0
2019-03-19 10:50:00,109.72,109.74,109.57,109.58,10524.0,92.9263,92.9432,92.7992,92.8077,10524.0
2019-03-19 11:00:00,109.56,109.64,109.56,109.59,11828.0,92.7908,92.8585,92.7908,92.8162,11828.0
2019-03-19 11:10:00,109.6,109.67,109.56,109.61,8172.0,92.8246,92.8839,92.7908,92.8331,8172.0
2019-03-19 11:20:00,109.61,109.68,109.61,109.63,14612.0,92.8331,92.8924,92.8331,92.8501,14612.0
2019-03-19 11:30:00,109.61,109.72,109.59,109.72,7741.0,92.8331,92.9263,92.8162,92.9263,7741.0
2019-03-19 11:40:00,109.71,109.8,109.7,109.8,4855.0,92.9178,92.994,92.9093,92.994,4855.0
2019-03-19 11:50:00,109.85,109.97,109.81,109.95,15334.0,93.0364,93.138,93.0025,93.1211,15334.0
2019-03-19 12:00:00,109.95,109.99,109.91,109.91,9349.0,93.1211,93.155,93.0872,93.0872,9349.0
2019-03-19 12:10:00,109.93,109.95,109.87,109.87,9437.0,93.1041,93.1211,93.0533,93.0533,9437.0
2019-03-19 12:20:00,109.86,109.87,109.83,109.85,12813.0,93.0448,93.0533,93.0194,93.0364,12813.0
2019-03-19 12:30:00,109.85,109.89,109.78,109.79,6169.0,93.0364,93.0703,92.9771,92.9856,6169.0
2019-03-19 12:40:00,109.77,109.81,109.42,109.42,90053.0,92.9686,93.0025,92.6722,92.6722,90053.0
2019-03-19 12:50:00,109.36,109.64,109.36,109.64,34114.0,92.6214,92.8585,92.6214,92.8585,34114.0
2019-03-19 13:00:00,109.64,109.66,109.57,109.6,20851.0,92.8585,92.8755,92.7992,92.8246,20851.0
2019-03-19 13:10:00,109.59,109.69,109.58,109.66,26129.0,92.8162,92.9009,92.8077,92.8755,26129.0
2019-03-19 13:20:00,109.65,109.69,109.59,109.59,21074.0,92.867,92.9009,92.8162,92.8162,21074.0
2019-03-19 13:30:00,109.58,109.62,109.57,109.58,12019.0,92.8077,92.8416,92.7992,92.8077,12019.0
2019-03-19 13:40:00,109.59,109.6,109.46,109.49,16152.0,92.8162,92.8246,92.7061,92.7315,16152.0
2019-03-19 13:50:00,109.49,109.51,109.41,109.42,41707.0,92.7315,92.7484,92.6637,92.6722,41707.0
2019-03-19 14:00:00,109.41,109.49,109.37,109.38,12853.0,92.6637,92.7315,92.6298,92.6383,12853.0
2019-03-19 14:10:00,109.37,109.37,109.27,109.33,12452.0,92.6298,92.6298,92.5452,92.596,12452.0
2019-03-19 14:20:00,109.32,109.39,109.29,109.39,44247.0,92.5875,92.6468,92.5621,92.6468,44247.0
2019-03-19 14:30:00,109.41,109.44,109.36,109.41,17878.0,92.6637,92.6891,92.6214,92.6637,17878.0
2019-03-19 14:40:00,109.4,109.49,109.4,109.43,9365.0,92.6553,92.7315,92.6553,92.6807,9365.0
2019-03-19 14:50:00,109.43,109.43,109.26,109.29,31357.0,92.6807,92.6807,92.5367,92.5621,31357.0
2019-03-19 15:00:00,109.31,109.34,109.22,109.29,24610.0,92.579,92.6044,92.5028,92.5621,24610.0
2019-03-19 15:10:00,109.28,109.28,109.09,109.1,21722.0,92.5536,92.5536,92.3927,92.4012,21722.0
2019-03-19 15:20:00,109.07,109.09,108.96,108.99,30498.0,92.3758,92.3927,92.2826,92.308,30498.0
2019-03-19 15:30:00,108.98,109.05,108.87,108.88,62631.0,92.2995,92.3588,92.2064,92.2148,62631.0
2019-03-19 15:40:00,108.87,108.94,108.75,108.93,82518.0,92.2064,92.2657,92.1047,92.2572,82518.0
2019-03-19 15:50:00,108.93,109.12,108.84,109.12,53298.0,92.2572,92.4181,92.181,92.4181,53298.0
2019-03-20 09:30:00,109.0,109.0,108.58,108.59,52320.0,92.3165,92.3165,91.9608,91.9692,52320.0
2019-03-20 09:40:00,108.56,108.69,108.55,108.6,10058.0,91.9438,92.0539,91.9354,91.9777,10058.0
2019-03-20 09:50:00,108.6,108.65,108.48,108.49,43106.0,91.9777,92.0201,91.8761,91.8845,43106.0
2019-03-20 10:00:00,108.49,108.61,108.49,108.54,37562.0,91.8845,91.9862,91.8845,91.9269,37562.0
2019-03-20 10:10:00,108.53,108.53,108.42,108.43,16676.0,91.9184,91.9184,91.8253,91.8337,16676.0
2019-03-20 10:20:00,108.41,108.43,108.3,108.4,28277.0,91.8168,91.8337,91.7236,91.8083,28277.0
2019-03-20 10:30:00,108.41,108.48,108.37,108.39,23210.0,91.8168,91.8761,91.7829,91.7998,23210.0
2019-03-20 10:40:00,108.4,108.52,108.4,108.48,10039.0,91.8083,91.9099,91.8083,91.8761,10039.0
2019-03-20 10:50:00,108.48,108.53,108.47,108.52,12598.0,91.8761,91.9184,91.8676,91.9099,12598.0
2019-03-20 11:00:00,108.55,108.62,108.55,108.58,26350.0,91.9354,91.9946,91.9354,91.9608,26350.0
2019-03-20 11:10:00,108.58,108.58,108.48,108.56,27890.0,91.9608,91.9608,91.8761,91.9438,27890.0
2019-03-20 11:20:00,108.57,108.59,108.51,108.53,10150.0,91.9523,91.9692,91.9015,91.9184,10150.0
2019-03-20 11:30:00,108.55,108.57,108.45,108.45,11381.0,91.9354,91.9523,91.8507,91.8507,11381.0
2019-03-20 11:40:00,108.44,108.45,108.36,108.37,16805.0,91.8422,91.8507,91.7744,91.7829,16805.0
2019-03-20 11:50:00,108.39,108.43,108.21,108.24,11858.0,91.7998,91.8337,91.6474,91.6728,11858.0
2019-03-20 12:00:00,108.25,108.35,108.24,108.35,8116.0,91.6813,91.766,91.6728,91.766,8116.0
2019-03-20 12:10:00,108.34,108.37,108.31,108.34,7828.0,91.7575,91.7829,91.7321,91.7575,7828.0
2019-03-20 12:20:00,108.33,108.36,108.28,108.33,17007.0,91.749,91.7744,91.7067,91.749,17007.0
2019-03-20 12:30:00,108.31,108.32,108.04,108.23,50859.0,91.7321,91.7406,91.5034,91.6643,50859.0
2019-03-20 12:40:00,108.23,108.27,108.17,108.22,14693.0,91.6643,91.6982,91.6135,91.6559,14693.0
2019-03-20 12:50:00,108.23,108.27,108.2,108.25,9526.0,91.6643,91.6982,91.6389,91.6813,9526.0
2019-03-20 13:00:00,108.24,108.3,108.21,108.27,5796.0,91.6728,91.7236,91.6474,91.6982,5796.0
2019-03-20 13:10:00,108.29,108.31,108.27,108.29,4723.0,91.7152,91.7321,91.6982,91.7152,4723.0
2019-03-20 13:20:00,108.31,108.33,108.25,108.27,10711.0,91.7321,91.749,91.6813,91.6982,10711.0
2019-03-20 13:30:00,108.26,108.36,108.24,108.35,34781.0,91.6897,91.7744,91.6728,91.766,34781.0
2019-03-20 13:40:00,108.34,108.36,108.3,108.34,44732.0,91.7575,91.7744,91.7236,91.7575,44732.0
2019-03-20 13:50:00,108.33,108.4,108.27,108.4,22576.0,91.749,91.8083,91.6982,91.8083,22576.0
2019-03-20 14:00:00,108.42,108.91,108.42,108.76,38516.0,91.8253,92.2403,91.8253,92.1132,38516.0
2019-03-20 14:10:00,108.79,108.9,108.64,108.64,33051.0,92.1386,92.2318,92.0116,92.0116,33051.0
2019-03-20 14:20:00,108.65,108.84,108.58,108.84,84316.0,92.0201,92.181,91.9608,92.181,84316.0
2019-03-20 14:30:00,108.84,108.97,108.78,108.95,46942.0,92.181,92.2911,92.1302,92.2741,46942.0
2019-03-20 14:40:00,108.94,109.04,108.86,109.02,29018.0,92.2657,92.3504,92.1979,92.3334,29018.0
2019-03-20 14:50:00,109.02,109.07,108.86,108.92,13983.0,92.3334,92.3758,92.1979,92.2487,13983.0
2019-03-20 15:00:00,108.96,108.98,108.7,108.78,25992.0,92.2826,92.2995,92.0624,92.1302,25992.0
2019-03-20 15:10:00,108.8,108.83,108.71,108.74,12177.0,92.1471,92.1725,92.0709,92.0963,12177.0
2019-03-20 15:20:00,108.75,108.78,108.63,108.65,20283.0,92.1047,92.1302,92.0031,92.0201,20283.0
2019-03-20 15:30:00,108.63,108.64,108.24,108.28,125507.0,92.0031,92.0116,91.6728,91.7067,125507.0
2019-03-20 15:40:00,108.26,108.42,108.22,108.29,46754.0,91.6897,91.8253,91.6559,91.7152,46754.0
2019-03-20 15:50:00,108.28,108.28,108.11,108.15,53346.0,91.7067,91.7067,91.5627,91.5966,53346.0
2019-03-21 09:30:00,107.81,108.11,107.79,108.02,63660.0,91.3086,91.5627,91.2917,91.4865,63660.0
2019-03-21 09:40:00,108.04,108.13,108.02,108.08,33651.0,91.5034,91.5796,91.4865,91.5373,33651.0
2019-03-21 09:50:00,108.06,108.29,108.03,108.23,16789.0,91.5204,91.7152,91.4949,91.6643,16789.0
2019-03-21 10:00:00,108.24,108.43,108.24,108.42,24307.0,91.6728,91.8337,91.6728,91.8253,24307.0
2019-03-21 10:10:00,108.42,108.46,108.3,108.3,14266.0,91.8253,91.8591,91.7236,91.7236,14266.0
2019-03-21 10:20:00,108.31,108.46,108.31,108.42,22596.0,91.7321,91.8591,91.7321,91.8253,22596.0
2019-03-21 10:30:00,108.44,108.53,108.36,108.46,26767.0,91.8422,91.9184,91.7744,91.8591,26767.0
2019-03-21 10:40:00,108.46,108.48,108.37,108.43,14768.0,91.8591,91.8761,91.7829,91.8337,14768.0
2019-03-21 10:50:00,108.42,108.55,108.4,108.55,13646.0,91.8253,91.9354,91.8083,91.9354,13646.0
2019-03-21 11:00:00,108.56,108.77,108.56,108.66,18620.0,91.9438,92.1217,91.9438,92.0285,18620.0
2019-03-21 11:10:00,108.67,108.69,108.62,108.67,15706.0,92.037,92.0539,91.9946,92.037,15706.0
2019-03-21 11:20:00,108.67,108.77,108.64,108.67,20523.0,92.037,92.1217,92.0116,92.037,20523.0
2019-03-21 11:30:00,108.69,108.78,108.65,108.72,6887.0,92.0539,92.1302,92.0201,92.0793,6887.0
2019-03-21 11:40:00,108.7,108.9,108.7,108.88,24737.0,92.0624,92.2318,92.0624,92.2148,24737.0
2019-03-21 11:50:00,108.89,109.1,108.89,109.08,28411.0,92.2233,92.4012,92.2233,92.3842,28411.0
2019-03-21 12:00:00,109.07,109.08,108.92,108.94,15515.0,92.3758,92.3842,92.2487,92.2657,15515.0
2019-03-21 12:10:00,108.96,108.99,108.84,108.84,10462.0,92.2826,92.308,92.181,92.181,10462.0
2019-03-21 12:20:00,108.85,108.85,108.72,108.74,8807.0,92.1894,92.1894,92.0793,92.0963,8807.0
2019-03-21 12:30:00,108.75,108.76,108.66,108.71,7409.0,92.1047,92.1132,92.0285,92.0709,7409.0
2019-03-21 12:40:00,108.72,108.78,108.68,108.72,9130.0,92.0793,92.1302,92.0455,92.0793,9130.0
2019-03-21 12:50:00,108.72,108.76,108.67,108.74,11193.0,92.0793,92.1132,92.037,92.0963,11193.0
2019-03-21 13:00:00,108.75,108.95,108.75,108.92,14978.0,92.1047,92.2741,92.1047,92.2487,14978.0
2019-03-21 13:10:00,108.93,108.94,108.84,108.87,21392.0,92.2572,92.2657,92.181,92.2064,21392.0
2019-03-21 13:20:00,108.84,108.94,108.82,108.94,10488.0,92.181,92.2657,92.164,92.2657,10488.0
2019-03-21 13:30:00,108.96,108.98,108.84,108.84,9794.0,92.2826,92.2995,92.181,92.181,9794.0
2019-03-21 13:40:00,108.86,108.94,108.81,108.93,20472.0,92.1979,92.2657,92.1556,92.2572,20472.0
2019-03-21 13:50:00,108.96,109.02,108.87,108.92,59011.0,92.2826,92.3334,92.2064,92.2487,59011.0
2019-03-21 14:00:00,108.93,109.07,108.92,109.07,36017.0,92.2572,92.3758,92.2487,92.3758,36017.0
2019-03-21 14:10:00,109.04,109.14,109.04,109.05,53774.0,92.3504,92.4351,92.3504,92.3588,53774.0
2019-03-21 14:20:00,109.06,109.14,109.04,109.14,27769.0,92.3673,92.4351,92.3504,92.4351,27769.0
2019-03-21 14:30:00,109.14,109.2,109.11,109.2,56017.0,92.4351,92.4859,92.4096,92.4859,56017.0
2019-03-21 14:40:00,109.2,109.23,109.16,109.21,23609.0,92.4859,92.5113,92.452,92.4943,23609.0
2019-03-21 14:50:00,109.21,109.21,109.08,109.08,10900.0,92.4943,92.4943,92.3842,92.3842,10900.0
2019-03-21 15:00:00,109.07,109.26,109.06,109.18,27048.0,92.3758,92.5367,92.3673,92.4689,27048.0
2019-03-21 15:10:00,109.18,109.19,108.94,109.05,28032.0,92.4689,92.4774,92.2657,92.3588,28032.0
2019-03-21 15:20:00,109.05,109.13,109.02,109.05,28866.0,92.3588,92.4266,92.3334,92.3588,28866.0
2019-03-21 15:30:00,109.06,109.13,109.0,109.1,36822.0,92.3673,92.4266,92.3165,92.4012,36822.0
2019-03-21 15:40:00,109.1,109.22,109.01,109.02,41439.0,92.4012,92.5028,92.3249,92.3334,41439.0
2019-03-21 15:50:00,109.02,109.05,108.93,109.01,104665.0,92.3334,92.3588,92.2572,92.3249,104665.0
2019-03-22 09:30:00,108.42,108.7,108.42,108.55,73371.0,91.8253,92.0624,91.8253,91.9354,73371.0
2019-03-22 09:40:00,108.56,108.61,108.2,108.21,29162.0,91.9438,91.9862,91.6389,91.6474,29162.0
2019-03-22 09:50:00,108.21,108.25,107.94,107.99,54151.0,91.6474,91.6813,91.4187,91.4611,54151.0
2019-03-22 10:00:00,107.97,108.08,107.86,108.05,35509.0,91.4441,91.5373,91.351,91.5119,35509.0
2019-03-22 10:10:00,108.04,108.15,107.96,108.15,57897.0,91.5034,91.5966,91.4357,91.5966,57897.0
2019-03-22 10:20:00,108.13,108.22,107.89,107.9,19592.0,91.5796,91.6559,91.3764,91.3848,19592.0
2019-03-22 10:30:00,107.92,108.13,107.92,108.05,23629.0,91.4018,91.5796,91.4018,91.5119,23629.0
2019-03-22 10:40:00,108.06,108.06,107.82,107.82,29777.0,91.5204,91.5204,91.3171,91.3171,29777.0
2019-03-22 10:50:00,107.81,107.91,107.7,107.72,49715.0,91.3086,91.3933,91.2155,91.2324,49715.0
2019-03-22 11:00:00,107.7,107.77,107.65,107.69,59797.0,91.2155,91.2747,91.1731,91.207,59797.0
2019-03-22 11:10:00,107.7,107.9,107.6,107.86,23078.0,91.2155,91.3848,91.1308,91.351,23078.0
2019-03-22 11:20:00,107.86,107.87,107.62,107.7,212975.0,91.351,91.3594,91.1477,91.2155,212975.0
2019-03-22 11:30:00,107.64,107.76,107.46,107.47,34025.0,91.1646,91.2663,91.0122,91.0207,34025.0
2019-03-22 11:40:00,107.48,107.51,107.35,107.44,30386.0,91.0291,91.0545,90.919,90.9953,30386.0
2019-03-22 11:50:00,107.41,107.42,107.15,107.15,55822.0,90.9698,90.9783,90.7496,90.7496,55822.0
2019-03-22 12:00:00,107.16,107.43,107.14,107.34,43019.0,90.7581,90.9868,90.7412,90.9106,43019.0
2019-03-22 12:10:00,107.36,107.39,107.25,107.29,43538.0,90.9275,90.9529,90.8343,90.8682,43538.0
2019-03-22 12:20:00,107.28,107.41,107.21,107.28,58092.0,90.8597,90.9698,90.8005,90.8597,58092.0
2019-03-22 12:30:00,107.25,107.4,107.23,107.26,10166.0,90.8343,90.9614,90.8174,90.8428,10166.0
2019-03-22 12:40:00,107.25,107.25,107.03,107.14,26172.0,90.8343,90.8343,90.648,90.7412,26172.0
2019-03-22 12:50:00,107.13,107.37,107.11,107.35,31077.0,90.7327,90.936,90.7158,90.919,31077.0
2019-03-22 13:00:00,107.36,107.52,107.35,107.51,35190.0,90.9275,91.063,90.919,91.0545,35190.0
2019-03-22 13:10:00,107.51,107.51,107.38,107.43,33379.0,91.0545,91.0545,90.9444,90.9868,33379.0
2019-03-22 13:20:00,107.43,107.44,107.33,107.38,23176.0,90.9868,90.9953,90.9021,90.9444,23176.0
2019-03-22 13:30:00,107.36,107.53,107.35,107.43,18237.0,90.9275,91.0715,90.919,90.9868,18237.0
2019-03-22 13:40:00,107.43,107.53,107.43,107.45,63368.0,90.9868,91.0715,90.9868,91.0037,63368.0
2019-03-22 13:50:00,107.45,107.48,107.29,107.33,38275.0,91.0037,91.0291,90.8682,90.9021,38275.0
2019-03-22 14:00:00,107.32,107.58,107.32,107.58,146869.0,90.8936,91.1138,90.8936,91.1138,146869.0
2019-03-22 14:10:00,107.56,107.81,107.55,107.73,24572.0,91.0969,91.3086,91.0884,91.2409,24572.0
2019-03-22 14:20:00,107.74,107.8,107.71,107.76,34905.0,91.2493,91.3002,91.2239,91.2663,34905.0
2019-03-22 14:30:00,107.74,107.77,107.57,107.68,58753.0,91.2493,91.2747,91.1054,91.1985,58753.0
2019-03-22 14:40:00,107.65,107.86,107.65,107.83,22837.0,91.1731,91.351,91.1731,91.3256,22837.0
2019-03-22 14:50:00,107.82,107.94,107.82,107.85,20235.0,91.3171,91.4187,91.3171,91.3425,20235.0
2019-03-22 15:00:00,107.87,107.97,107.78,107.8,14342.0,91.3594,91.4441,91.2832,91.3002,14342.0
2019-03-22 15:10:00,107.81,107.82,107.56,107.64,40299.0,91.3086,91.3171,91.0969,91.1646,40299.0
2019-03-22 15:20:00,107.62,107.73,107.53,107.53,23782.0,91.1477,91.2409,91.0715,91.0715,23782.0
2019-03-22 15:30:00,107.53,107.54,107.32,107.35,101326.0,91.0715,91.0799,90.8936,90.919,101326.0
2019-03-22 15:40:00,107.35,107.47,107.26,107.42,105647.0,90.919,91.0207,90.8428,90.9783,105647.0
2019-03-22 15:50:00,107.42,107.42,107.16,107.21,133801.0,90.9783,90.9783,90.7581,90.8005,133801.0
2019-03-25 09:30:00,107.09,107.44,107.07,107.42,56355.0,90.6988,90.9953,90.6819,90.9783,56355.0
2019-03-25 09:40:00,107.3,107.33,106.81,106.84,86434.0,90.8767,90.9021,90.4617,90.4871,86434.0
2019-03-25 09:50:00,106.84,106.96,106.68,106.68,77156.0,90.4871,90.5887,90.3516,90.3516,77156.0
2019-03-25 10:00:00,106.68,106.84,106.62,106.73,79685.0,90.3516,90.4871,90.3008,90.3939,79685.0
2019-03-25 10:10:00,106.72,106.78,106.61,106.68,46423.0,90.3855,90.4363,90.2923,90.3516,46423.0
2019-03-25 10:20:00,106.66,106.87,106.65,106.85,46454.0,90.3346,90.5125,90.3262,90.4956,46454.0
2019-03-25 10:30:00,106.84,107.0,106.83,106.91,49981.0,90.4871,90.6226,90.4786,90.5464,49981.0
2019-03-25 10:40:00,106.85,106.96,106.81,106.96,44175.0,90.4956,90.5887,90.4617,90.5887,44175.0
2019-03-25 10:50:00,107.0,107.29,107.0,107.2,50310.0,90.6226,90.8682,90.6226,90.792,50310.0
2019-03-25 11:00:00,107.21,107.29,107.11,107.2,15772.0,90.8005,90.8682,90.7158,90.792,15772.0
2019-03-25 11:10:00,107.22,107.4,107.12,107.38,23784.0,90.8089,90.9614,90.7242,90.9444,23784.0
2019-03-25 11:20:00,107.39,107.52,107.35,107.51,61039.0,90.9529,91.063,90.919,91.0545,61039.0
2019-03-25 11:30:00,107.51,107.52,107.32,107.33,59046.0,91.0545,91.063,90.8936,90.9021,59046.0
2019-03-25 11:40:00,107.35,107.35,107.1,107.12,55891.0,90.919,90.919,90.7073,90.7242,55891.0
2019-03-25 11:50:00,107.12,107.23,107.05,107.05,36603.0,90.7242,90.8174,90.6649,90.6649,36603.0
2019-03-25 12:00:00,107.05,107.18,107.02,107.15,21613.0,90.6649,90.775,90.6395,90.7496,21613.0
2019-03-25 12:10:00,107.11,107.2,107.08,107.1,11312.0,90.7158,90.792,90.6904,90.7073,11312.0
2019-03-25 12:20:00,107.17,107.21,107.12,107.13,13882.0,90.7666,90.8005,90.7242,90.7327,13882.0
2019-03-25 12:30:00,107.12,107.14,106.88,106.88,14664.0,90.7242,90.7412,90.521,90.521,14664.0
2019-03-25 12:40:00,106.88,106.9,106.79,106.88,21106.0,90.521,90.5379,90.4447,90.521,21106.0
2019-03-25 12:50:00,106.91,107.09,106.91,107.09,27859.0,90.5464,90.6988,90.5464,90.6988,27859.0
2019-03-25 13:00:00,107.1,107.1,106.94,107.0,17868.0,90.7073,90.7073,90.5718,90.6226,17868.0
2019-03-25 13:10:00,107.01,107.22,107.0,107.1,37020.0,90.6311,90.8089,90.6226,90.7073,37020.0
2019-03-25 13:20:00,107.11,107.14,106.98,107.03,25020.0,90.7158,90.7412,90.6057,90.648,25020.0
2019-03-25 13:30:00,107.01,107.12,106.95,107.09,26077.0,90.6311,90.7242,90.5803,90.6988,26077.0
2019-03-25 13:40:00,107.08,107.09,106.83,106.87,76556.0,90.6904,90.6988,90.4786,90.5125,76556.0
2019-03-25 13:50:00,106.89,106.89,106.77,106.81,12167.0,90.5294,90.5294,90.4278,90.4617,12167.0
2019-03-25 14:00:00,106.81,106.88,106.71,106.73,19701.0,90.4617,90.521,90.377,90.3939,19701.0
2019-03-25 14:10:00,106.73,106.82,106.67,106.68,70866.0,90.3939,90.4702,90.3431,90.3516,70866.0
2019-03-25 14:20:00,106.68,106.71,106.57,106.67,24951.0,90.3516,90.377,90.2584,90.3431,24951.0
2019-03-25 14:30:00,106.67,106.81,106.67,106.8,35955.0,90.3431,90.4617,90.3431,90.4532,35955.0
2019-03-25 14:40:00,106.8,106.91,106.78,106.87,24681.0,90.4532,90.5464,90.4363,90.5125,24681.0
2019-03-25 14:50:00,106.88,106.98,106.83,106.95,20541.0,90.521,90.6057,90.4786,90.5803,20541.0
2019-03-25 15:00:00,106.98,107.02,106.89,106.95,10836.0,90.6057,90.6395,90.5294,90.5803,10836.0
2019-03-25 15:10:00,106.97,107.14,106.97,107.02,29490.0,90.5972,90.7412,90.5972,90.6395,29490.0
2019-03-25 15:20:00,107.01,107.18,107.0,107.07,23048.0,90.6311,90.775,90.6226,90.6819,23048.0
2019-03-25 15:30:00,107.06,107.11,106.99,106.99,33466.0,90.6734,90.7158,90.6141,90.6141,33466.0
2019-03-25 15:40:00,107.0,107.11,106.93,106.93,60302.0,90.6226,90.7158,90.5633,90.5633,60302.0
2019-03-25 15:50:00,106.93,107.09,106.92,107.04,178241.0,90.5633,90.6988,90.5548,90.6565,178241.0
2019-03-26 09:30:00,107.71,108.01,107.7,108.0,60080.0,91.2239,91.478,91.2155,91.4695,60080.0
2019-03-26 09:40:00,108.03,108.16,107.99,107.99,46168.0,91.4949,91.605,91.4611,91.4611,46168.0
2019-03-26 09:50:00,107.99,108.01,107.86,108.01,26360.0,91.4611,91.478,91.351,91.478,26360.0
2019-03-26 10:00:00,108.04,108.05,107.85,107.88,39128.0,91.5034,91.5119,91.3425,91.3679,39128.0
2019-03-26 10:10:00,107.91,108.06,107.89,108.05,36904.0,91.3933,91.5204,91.3764,91.5119,36904.0
2019-03-26 10:20:00,108.04,108.07,107.95,108.03,10265.0,91.5034,91.5288,91.4272,91.4949,10265.0
2019-03-26 10:30:00,108.05,108.05,107.87,107.93,20894.0,91.5119,91.5119,91.3594,91.4103,20894.0
2019-03-26 10:40:00,107.93,108.06,107.89,108.06,29801.0,91.4103,91.5204,91.3764,91.5204,29801.0
2019-03-26 10:50:00,108.06,108.18,108.06,108.15,16901.0,91.5204,91.622,91.5204,91.5966,16901.0
2019-03-26 11:00:00,108.16,108.19,107.99,108.01,14175.0,91.605,91.6305,91.4611,91.478,14175.0
2019-03-26 11:10:00,107.98,108.05,107.91,107.92,19023.0,91.4526,91.5119,91.3933,91.4018,19023.0
2019-03-26 11:20:00,107.93,107.97,107.88,107.94,10402.0,91.4103,91.4441,91.3679,91.4187,10402.0
2019-03-26 11:30:00,107.92,108.03,107.85,108.02,19810.0,91.4018,91.4949,91.3425,91.4865,19810.0
2019-03-26 11:40:00,108.02,108.06,107.85,107.9,12841.0,91.4865,91.5204,91.3425,91.3848,12841.0
2019-03-26 11:50:00,107.91,107.91,107.72,107.79,15432.0,91.3933,91.3933,91.2324,91.2917,15432.0
2019-03-26 12:00:00,107.8,107.86,107.74,107.75,16138.0,91.3002,91.351,91.2493,91.2578,16138.0
2019-03-26 12:10:00,107.75,107.82,107.73,107.82,12821.0,91.2578,91.3171,91.2409,91.3171,12821.0
2019-03-26 12:20:00,107.83,107.85,107.63,107.66,30562.0,91.3256,91.3425,91.1562,91.1816,30562.0
2019-03-26 12:30:00,107.68,107.68,107.58,107.58,18510.0,91.1985,91.1985,91.1138,91.1138,18510.0
2019-03-26 12:40:00,107.58,107.58,107.45,107.47,26232.0,91.1138,91.1138,91.0037,91.0207,26232.0
2019-03-26 12:50:00,107.51,107.6,107.49,107.57,13070.0,91.0545,91.1308,91.0376,91.1054,13070.0
2019-03-26 13:00:00,107.58,107.66,107.58,107.6,27843.0,91.1138,91.1816,91.1138,91.1308,27843.0
2019-03-26 13:10:00,107.62,107.69,107.62,107.69,3684.0,91.1477,91.207,91.1477,91.207,3684.0
2019-03-26 13:20:00,107.68,107.68,107.55,107.55,9177.0,91.1985,91.1985,91.0884,91.0884,9177.0
2019-03-26 13:30:00,107.56,107.57,107.41,107.44,21152.0,91.0969,91.1054,90.9698,90.9953,21152.0
2019-03-26 13:40:00,107.45,107.55,107.45,107.53,42009.0,91.0037,91.0884,91.0037,91.0715,42009.0
2019-03-26 13:50:00,107.53,107.55,107.42,107.45,10527.0,91.0715,91.0884,90.9783,91.0037,10527.0
2019-03-26 14:00:00,107.43,107.49,107.41,107.42,14369.0,90.9868,91.0376,90.9698,90.9783,14369.0
2019-03-26 14:10:00,107.41,107.5,107.34,107.5,44076.0,90.9698,91.0461,90.9106,91.0461,44076.0
2019-03-26 14:20:00,107.48,107.5,107.41,107.42,33520.0,91.0291,91.0461,90.9698,90.9783,33520.0
2019-03-26 14:30:00,107.43,107.51,107.36,107.51,34599.0,90.9868,91.0545,90.9275,91.0545,34599.0
2019-03-26 14:40:00,107.5,107.6,107.5,107.58,13673.0,91.0461,91.1308,91.0461,91.1138,13673.0
2019-03-26 14:50:00,107.58,107.67,107.5,107.67,35398.0,91.1138,91.19,91.0461,91.19,35398.0
2019-03-26 15:00:00,107.67,107.75,107.66,107.7,45485.0,91.19,91.2578,91.1816,91.2155,45485.0
2019-03-26 15:10:00,107.7,107.75,107.62,107.62,28995.0,91.2155,91.2578,91.1477,91.1477,28995.0
2019-03-26 15:20:00,107.64,107.67,107.56,107.6,43625.0,91.1646,91.19,91.0969,91.1308,43625.0
2019-03-26 15:30:00,107.57,107.74,107.57,107.65,43602.0,91.1054,91.2493,91.1054,91.1731,43602.0
2019-03-26 15:40:00,107.66,107.75,107.6,107.7,37328.0,91.1816,91.2578,91.1308,91.2155,37328.0
2019-03-26 15:50:00,107.71,107.97,107.68,107.94,126005.0,91.2239,91.4441,91.1985,91.4187,126005.0
2019-03-27 09:30:00,107.95,108.16,107.94,108.03,90491.0,91.4272,91.605,91.4187,91.4949,90491.0
2019-03-27 09:40:00,108.1,108.16,107.93,107.94,17079.0,91.5542,91.605,91.4103,91.4187,17079.0
2019-03-27 09:50:00,107.96,108.02,107.74,107.79,49715.0,91.4357,91.4865,91.2493,91.2917,49715.0
2019-03-27 10:00:00,107.77,107.87,107.71,107.84,31188.0,91.2747,91.3594,91.2239,91.334,31188.0
2019-03-27 10:10:00,107.86,108.07,107.85,108.06,23461.0,91.351,91.5288,91.3425,91.5204,23461.0
2019-03-27 10:20:00,108.05,108.13,108.03,108.08,16186.0,91.5119,91.5796,91.4949,91.5373,16186.0
2019-03-27 10:30:00,108.06,108.11,107.87,107.89,24634.0,91.5204,91.5627,91.3594,91.3764,24634.0
2019-03-27 10:40:00,107.89,107.9,107.63,107.65,45401.0,91.3764,91.3848,91.1562,91.1731,45401.0
2019-03-27 10:50:00,107.6,107.62,107.48,107.59,34811.0,91.1308,91.1477,91.0291,91.1223,34811.0
2019-03-27 11:00:00,107.61,107.67,107.51,107.63,16152.0,91.1392,91.19,91.0545,91.1562,16152.0
2019-03-27 11:10:00,107.64,107.65,107.39,107.42,36737.0,91.1646,91.1731,90.9529,90.9783,36737.0
2019-03-27 11:20:00,107.4,107.48,107.26,107.26,21818.0,90.9614,91.0291,90.8428,90.8428,21818.0
2019-03-27 11:30:00,107.27,107.35,107.06,107.17,98532.0,90.8513,90.919,90.6734,90.7666,98532.0
2019-03-27 11:40:00,107.17,107.2,106.97,107.02,51333.0,90.7666,90.792,90.5972,90.6395,51333.0
2019-03-27 11:50:00,107.02,107.13,106.94,107.1,53820.0,90.6395,90.7327,90.5718,90.7073,53820.0
2019-03-27 12:00:00,107.07,107.22,107.0,107.13,22825.0,90.6819,90.8089,90.6226,90.7327,22825.0
2019-03-27 12:10:00,107.15,107.21,107.09,107.13,8662.0,90.7496,90.8005,90.6988,90.7327,8662.0
2019-03-27 12:20:00,107.16,107.33,107.16,107.3,39554.0,90.7581,90.9021,90.7581,90.8767,39554.0
2019-03-27 12:30:00,107.31,107.36,107.29,107.32,14081.0,90.8852,90.9275,90.8682,90.8936,14081.0
2019-03-27 12:40:00,107.31,107.42,107.28,107.35,32430.0,90.8852,90.9783,90.8597,90.919,32430.0
2019-03-27 12:50:00,107.34,107.43,107.3,107.32,13829.0,90.9106,90.9868,90.8767,90.8936,13829.0
2019-03-27 13:00:00,107.34,107.35,107.23,107.23,14749.0,90.9106,90.919,90.8174,90.8174,14749.0
2019-03-27 13:10:00,107.22,107.57,107.22,107.53,33417.0,90.8089,91.1054,90.8089,91.0715,33417.0
2019-03-27 13:20:00,107.51,107.59,107.49,107.56,10506.0,91.0545,91.1223,91.0376,91.0969,10506.0
2019-03-27 13:30:00,107.56,107.57,107.46,107.47,20539.0,91.0969,91.1054,91.0122,91.0207,20539.0
2019-03-27 13:40:00,107.5,107.62,107.5,107.55,37964.0,91.0461,91.1477,91.0461,91.0884,37964.0
2019-03-27 13:50:00,107.56,107.6,107.52,107.55,24335.0,91.0969,91.1308,91.063,91.0884,24335.0
2019-03-27 14:00:00,107.56,107.59,107.49,107.57,35830.0,91.0969,91.1223,91.0376,91.1054,35830.0
2019-03-27 14:10:00,107.6,107.67,107.56,107.58,32867.0,91.1308,91.19,91.0969,91.1138,32867.0
2019-03-27 14:20:00,107.57,107.61,107.51,107.61,17669.0,91.1054,91.1392,91.0545,91.1392,17669.0
2019-03-27 14:30:00,107.6,107.7,107.46,107.46,52004.0,91.1308,91.2155,91.0122,91.0122,52004.0
2019-03-27 14:40:00,107.48,107.54,107.46,107.54,22970.0,91.0291,91.0799,91.0122,91.0799,22970.0
2019-03-27 14:50:00,107.55,107.61,107.46,107.49,28844.0,91.0884,91.1392,91.0122,91.0376,28844.0
2019-03-27 15:00:00,107.53,107.54,107.42,107.45,23489.0,91.0715,91.0799,90.9783,91.0037,23489.0
2019-03-27 15:10:00,107.45,107.53,107.44,107.52,23923.0,91.0037,91.0715,90.9953,91.063,23923.0
2019-03-27 15:20:00,107.52,107.63,107.5,107.63,11119.0,91.063,91.1562,91.0461,91.1562,11119.0
2019-03-27 15:30:00,107.62,107.75,107.62,107.68,64785.0,91.1477,91.2578,91.1477,91.1985,64785.0
2019-03-27 15:40:00,107.68,107.72,107.64,107.64,33801.0,91.1985,91.2324,91.1646,91.1646,33801.0
2019-03-27 15:50:00,107.64,107.67,107.4,107.47,105085.0,91.1646,91.19,90.9614,91.0207,105085.0
2019-03-28 09:30:00,106.94,107.29,106.94,107.02,70668.0,91.1938,91.4923,91.1938,91.262,70668.0
2019-03-28 09:40:00,107.02,107.13,106.96,107.01,72322.0,91.262,91.3558,91.2109,91.2535,72322.0
2019-03-28 09:50:00,107.04,107.05,106.84,106.99,29225.0,91.2791,91.2876,91.1085,91.2365,29225.0
2019-03-28 10:00:00,107.02,107.12,106.9,107.11,35139.0,91.262,91.3473,91.1597,91.3388,35139.0
2019-03-28 10:10:00,107.14,107.14,107.05,107.07,46641.0,91.3644,91.3644,91.2876,91.3047,46641.0
2019-03-28 10:20:00,107.09,107.16,107.09,107.1,26929.0,91.3217,91.3814,91.3217,91.3303,26929.0
2019-03-28 10:30:00,107.11,107.19,107.04,107.04,21246.0,91.3388,91.407,91.2791,91.2791,21246.0
2019-03-28 10:40:00,107.04,107.11,106.96,107.01,12986.0,91.2791,91.3388,91.2109,91.2535,12986.0
2019-03-28 10:50:00,107.03,107.04,106.94,106.95,94087.0,91.2706,91.2791,91.1938,91.2023,94087.0
2019-03-28 11:00:00,106.92,106.96,106.74,106.77,73149.0,91.1768,91.2109,91.0233,91.0488,73149.0
2019-03-28 11:10:00,106.78,106.84,106.67,106.67,27427.0,91.0574,91.1085,90.9636,90.9636,27427.0
2019-03-28 11:20:00,106.66,106.7,106.53,106.53,23485.0,90.955,90.9892,90.8442,90.8442,23485.0
2019-03-28 11:30:00,106.53,106.63,106.51,106.59,17771.0,90.8442,90.9295,90.8271,90.8954,17771.0
2019-03-28 11:40:00,106.59,106.66,106.45,106.66,18548.0,90.8954,90.955,90.776,90.955,18548.0
2019-03-28 11:50:00,106.66,106.69,106.47,106.57,57817.0,90.955,90.9806,90.793,90.8783,57817.0
2019-03-28 12:00:00,106.53,106.59,106.47,106.47,29625.0,90.8442,90.8954,90.793,90.793,29625.0
2019-03-28 12:10:00,106.45,106.45,106.34,106.42,22418.0,90.776,90.776,90.6822,90.7504,22418.0
2019-03-28 12:20:00,106.42,106.56,106.42,106.54,23841.0,90.7504,90.8698,90.7504,90.8527,23841.0
2019-03-28 12:30:00,106.53,106.6,106.51,106.59,6128.0,90.8442,90.9039,90.8271,90.8954,6128.0
2019-03-28 12:40:00,106.6,106.61,106.53,106.56,26831.0,90.9039,90.9124,90.8442,90.8698,26831.0
2019-03-28 12:50:00,106.55,106.67,106.55,106.65,13805.0,90.8612,90.9636,90.8612,90.9465,13805.0
2019-03-28 13:00:00,106.65,106.72,106.64,106.68,13963.0,90.9465,91.0062,90.938,90.9721,13963.0
2019-03-28 13:10:00,106.67,106.73,106.66,106.72,5850.0,90.9636,91.0147,90.955,91.0062,5850.0
2019-03-28 13:20:00,106.74,106.79,106.72,106.76,9836.0,91.0233,91.0659,91.0062,91.0403,9836.0
2019-03-28 13:30:00,106.76,106.8,106.73,106.73,10236.0,91.0403,91.0744,91.0147,91.0147,10236.0
2019-03-28 13:40:00,106.74,106.77,106.7,106.77,55303.0,91.0233,91.0488,90.9892,91.0488,55303.0
2019-03-28 13:50:00,106.76,106.84,106.76,106.84,23498.0,91.0403,91.1085,91.0403,91.1085,23498.0
2019-03-28 14:00:00,106.83,106.86,106.8,106.81,29568.0,91.1,91.1256,91.0744,91.083,29568.0
2019-03-28 14:10:00,106.79,106.88,106.79,106.84,19550.0,91.0659,91.1427,91.0659,91.1085,19550.0
2019-03-28 14:20:00,106.83,106.85,106.8,106.84,6658.0,91.1,91.1171,91.0744,91.1085,6658.0
2019-03-28 14:30:00,106.84,106.84,106.75,106.79,19309.0,91.1085,91.1085,91.0318,91.0659,19309.0
2019-03-28 14:40:00,106.79,106.83,106.75,106.76,12126.0,91.0659,91.1,91.0318,91.0403,12126.0
2019-03-28 14:50:00,106.76,106.84,106.73,106.83,31413.0,91.0403,91.1085,91.0147,91.1,31413.0
2019-03-28 15:00:00,106.82,106.92,106.79,106.89,43388.0,91.0915,91.1768,91.0659,91.1512,43388.0
2019-03-28 15:10:00,106.88,106.96,106.87,106.93,30783.0,91.1427,91.2109,91.1341,91.1853,30783.0
2019-03-28 15:20:00,106.91,106.98,106.9,106.92,12406.0,91.1682,91.2279,91.1597,91.1768,12406.0
2019-03-28 15:30:00,106.94,107.02,106.92,107.0,27748.0,91.1938,91.262,91.1768,91.245,27748.0
2019-03-28 15:40:00,106.99,107.07,106.98,106.98,83162.0,91.2365,91.3047,91.2279,91.2279,83162.0
2019-03-28 15:50:00,106.97,107.08,106.95,107.02,79599.0,91.2194,91.3132,91.2023,91.262,79599.0
2019-03-29 09:30:00,107.6,107.6,107.39,107.39,33465.0,91.7566,91.7566,91.5776,91.5776,33465.0
2019-03-29 09:40:00,107.39,107.48,107.33,107.39,28115.0,91.5776,91.6543,91.5264,91.5776,28115.0
2019-03-29 09:50:00,107.36,107.51,107.34,107.51,82435.0,91.552,91.6799,91.5349,91.6799,82435.0
2019-03-29 10:00:00,107.52,107.54,107.42,107.51,16249.0,91.6884,91.7055,91.6031,91.6799,16249.0
2019-03-29 10:10:00,107.52,107.52,107.41,107.44,19487.0,91.6884,91.6884,91.5946,91.6202,19487.0
2019-03-29 10:20:00,107.41,107.43,107.29,107.43,14904.0,91.5946,91.6117,91.4923,91.6117,14904.0
2019-03-29 10:30:00,107.42,107.43,107.33,107.4,14523.0,91.6031,91.6117,91.5264,91.5861,14523.0
2019-03-29 10:40:00,107.4,107.41,107.13,107.22,43266.0,91.5861,91.5946,91.3558,91.4326,43266.0
2019-03-29 10:50:00,107.2,107.22,107.09,107.22,28519.0,91.4155,91.4326,91.3217,91.4326,28519.0
2019-03-29 11:00:00,107.23,107.39,107.23,107.33,26534.0,91.4411,91.5776,91.4411,91.5264,26534.0
2019-03-29 11:10:00,107.31,107.35,107.26,107.29,25731.0,91.5093,91.5434,91.4667,91.4923,25731.0
2019-03-29 11:20:00,107.29,107.31,107.23,107.29,11608.0,91.4923,91.5093,91.4411,91.4923,11608.0
2019-03-29 11:30:00,107.3,107.44,107.29,107.44,28647.0,91.5008,91.6202,91.4923,91.6202,28647.0
2019-03-29 11:40:00,107.46,107.47,107.36,107.4,13630.0,91.6373,91.6458,91.552,91.5861,13630.0
2019-03-29 11:50:00,107.39,107.41,107.32,107.33,15885.0,91.5776,91.5946,91.5179,91.5264,15885.0
2019-03-29 12:00:00,107.32,107.33,107.14,107.18,19636.0,91.5179,91.5264,91.3644,91.3985,19636.0
2019-03-29 12:10:00,107.18,107.23,107.14,107.23,38907.0,91.3985,91.4411,91.3644,91.4411,38907.0
2019-03-29 12:20:00,107.24,107.3,107.24,107.29,11815.0,91.4496,91.5008,91.4496,91.4923,11815.0
2019-03-29 12:30:00,107.29,107.39,107.26,107.36,20379.0,91.4923,91.5776,91.4667,91.552,20379.0
2019-03-29 12:40:00,107.36,107.36,107.27,107.31,8640.0,91.552,91.552,91.4752,91.5093,8640.0
2019-03-29 12:50:00,107.32,107.36,107.26,107.35,11804.0,91.5179,91.552,91.4667,91.5434,11804.0
2019-03-29 13:00:00,107.35,107.36,107.29,107.32,7946.0,91.5434,91.552,91.4923,91.5179,7946.0
2019-03-29 13:10:00,107.32,107.33,107.25,107.28,15009.0,91.5179,91.5264,91.4582,91.4838,15009.0
2019-03-29 13:20:00,107.26,107.36,107.22,107.35,11871.0,91.4667,91.552,91.4326,91.5434,11871.0
2019-03-29 13:30:00,107.35,107.36,107.28,107.34,14105.0,91.5434,91.552,91.4838,91.5349,14105.0
2019-03-29 13:40:00,107.34,107.41,107.32,107.36,7676.0,91.5349,91.5946,91.5179,91.552,7676.0
2019-03-29 13:50:00,107.38,107.4,107.36,107.37,60132.0,91.569,91.5861,91.552,91.5605,60132.0
2019-03-29 14:00:00,107.36,107.46,107.35,107.44,17696.0,91.552,91.6373,91.5434,91.6202,17696.0
2019-03-29 14:10:00,107.45,107.49,107.43,107.43,11612.0,91.6287,91.6628,91.6117,91.6117,11612.0
2019-03-29 14:20:00,107.45,107.47,107.41,107.46,19441.0,91.6287,91.6458,91.5946,91.6373,19441.0
2019-03-29 14:30:00,107.45,107.46,107.42,107.43,25331.0,91.6287,91.6373,91.6031,91.6117,25331.0
2019-03-29 14:40:00,107.43,107.49,107.35,107.49,64604.0,91.6117,91.6628,91.5434,91.6628,64604.0
2019-03-29 14:50:00,107.48,107.65,107.48,107.6,80388.0,91.6543,91.7993,91.6543,91.7566,80388.0
2019-03-29 15:00:00,107.61,107.68,107.55,107.57,19303.0,91.7652,91.8249,91.714,91.7311,19303.0
2019-03-29 15:10:00,107.56,107.58,107.44,107.5,43034.0,91.7225,91.7396,91.6202,91.6714,43034.0
2019-03-29 15:20:00,107.49,107.5,107.39,107.47,44260.0,91.6628,91.6714,91.5776,91.6458,44260.0
2019-03-29 15:30:00,107.47,107.54,107.4,107.54,58609.0,91.6458,91.7055,91.5861,91.7055,58609.0
2019-03-29 15:40:00,107.53,107.61,107.48,107.5,85841.0,91.6969,91.7652,91.6543,91.6714,85841.0
2019-03-29 15:50:00,107.5,107.71,107.42,107.62,243462.0,91.6714,91.8504,91.6031,91.7737,243462.0
2019-04-01 09:30:00,108.32,108.4,108.26,108.29,117997.0,92.3706,92.4388,92.3195,92.345,117997.0
2019-04-01 09:40:00,108.3,108.39,108.27,108.32,37208.0,92.3536,92.4303,92.328,92.3706,37208.0
2019-04-01 09:50:00,108.31,108.43,108.31,108.32,42659.0,92.3621,92.4644,92.3621,92.3706,42659.0
2019-04-01 10:00:00,108.33,108.64,108.33,108.57,344346.0,92.3792,92.6435,92.3792,92.5838,344346.0
2019-04-01 10:10:00,108.57,108.65,108.53,108.65,63526.0,92.5838,92.652,92.5497,92.652,63526.0
2019-04-01 10:20:00,108.66,108.67,108.56,108.59,65691.0,92.6606,92.6691,92.5753,92.6009,65691.0
2019-04-01 10:30:00,108.6,108.63,108.55,108.62,79460.0,92.6094,92.635,92.5668,92.6265,79460.0
2019-04-01 10:40:00,108.63,108.64,108.56,108.61,45198.0,92.635,92.6435,92.5753,92.6179,45198.0
2019-04-01 10:50:00,108.62,108.62,108.55,108.55,16260.0,92.6265,92.6265,92.5668,92.5668,16260.0
2019-04-01 11:00:00,108.56,108.63,108.55,108.58,44616.0,92.5753,92.635,92.5668,92.5923,44616.0
2019-04-01 11:10:00,108.59,108.63,108.55,108.62,34373.0,92.6009,92.635,92.5668,92.6265,34373.0
2019-04-01 11:20:00,108.63,108.63,108.56,108.6,22191.0,92.635,92.635,92.5753,92.6094,22191.0
2019-04-01 11:30:00,108.57,108.61,108.53,108.54,14562.0,92.5838,92.6179,92.5497,92.5582,14562.0
2019-04-01 11:40:00,108.54,108.57,108.48,108.56,13873.0,92.5582,92.5838,92.5071,92.5753,13873.0
2019-04-01 11:50:00,108.57,108.66,108.57,108.62,21202.0,92.5838,92.6606,92.5838,92.6265,21202.0
2019-04-01 12:00:00,108.63,108.63,108.55,108.56,23555.0,92.635,92.635,92.5668,92.5753,23555.0
2019-04-01 12:10:00,108.58,108.65,108.55,108.64,21953.0,92.5923,92.652,92.5668,92.6435,21953.0
2019-04-01 12:20:00,108.64,108.69,108.63,108.67,55881.0,92.6435,92.6861,92.635,92.6691,55881.0
2019-04-01 12:30:00,108.67,108.67,108.61,108.62,14079.0,92.6691,92.6691,92.6179,92.6265,14079.0
2019-04-01 12:40:00,108.64,108.68,108.61,108.65,16093.0,92.6435,92.6776,92.6179,92.652,16093.0
2019-04-01 12:50:00,108.66,108.71,108.63,108.71,13212.0,92.6606,92.7032,92.635,92.7032,13212.0
2019-04-01 13:00:00,108.72,108.74,108.68,108.73,25240.0,92.7117,92.7288,92.6776,92.7203,25240.0
2019-04-01 13:10:00,108.72,108.73,108.67,108.67,12410.0,92.7117,92.7203,92.6691,92.6691,12410.0
2019-04-01 13:20:00,108.66,108.69,108.62,108.67,24549.0,92.6606,92.6861,92.6265,92.6691,24549.0
2019-04-01 13:30:00,108.67,108.71,108.66,108.71,17591.0,92.6691,92.7032,92.6606,92.7032,17591.0
2019-04-01 13:40:00,108.73,108.75,108.69,108.7,59743.0,92.7203,92.7373,92.6861,92.6947,59743.0
2019-04-01 13:50:00,108.72,108.75,108.7,108.75,9474.0,92.7117,92.7373,92.6947,92.7373,9474.0
2019-04-01 14:00:00,108.75,108.84,108.74,108.83,40035.0,92.7373,92.8141,92.7288,92.8055,40035.0
2019-04-01 14:10:00,108.84,108.89,108.82,108.84,36778.0,92.8141,92.8567,92.797,92.8141,36778.0
2019-04-01 14:20:00,108.84,108.85,108.76,108.77,36814.0,92.8141,92.8226,92.7458,92.7544,36814.0
2019-04-01 14:30:00,108.77,108.79,108.75,108.76,41654.0,92.7544,92.7714,92.7373,92.7458,41654.0
2019-04-01 14:40:00,108.77,108.79,108.73,108.74,135007.0,92.7544,92.7714,92.7203,92.7288,135007.0
2019-04-01 14:50:00,108.73,108.79,108.71,108.73,41237.0,92.7203,92.7714,92.7032,92.7203,41237.0
2019-04-01 15:00:00,108.72,108.73,108.64,108.65,58901.0,92.7117,92.7203,92.6435,92.652,58901.0
2019-04-01 15:10:00,108.65,108.76,108.63,108.75,34045.0,92.652,92.7458,92.635,92.7373,34045.0
2019-04-01 15:20:00,108.74,108.82,108.74,108.82,35052.0,92.7288,92.797,92.7288,92.797,35052.0
2019-04-01 15:30:00,108.82,108.86,108.78,108.84,29801.0,92.797,92.8311,92.7629,92.8141,29801.0
2019-04-01 15:40:00,108.84,108.86,108.8,108.85,34003.0,92.8141,92.8311,92.7799,92.8226,34003.0
2019-04-01 15:50:00,108.85,109.0,108.84,108.9,71403.0,92.8226,92.9505,92.8141,92.8652,71403.0
2019-04-02 09:30:00,108.96,108.96,108.67,108.69,164145.0,92.9164,92.9164,92.6691,92.6861,164145.0
2019-04-02 09:40:00,108.68,108.79,108.62,108.77,10505.0,92.6776,92.7714,92.6265,92.7544,10505.0
2019-04-02 09:50:00,108.76,108.98,108.76,108.98,36992.0,92.7458,92.9334,92.7458,92.9334,36992.0
2019-04-02 10:00:00,108.97,108.98,108.71,108.77,43636.0,92.9249,92.9334,92.7032,92.7544,43636.0
2019-04-02 10:10:00,108.76,108.8,108.72,108.77,16032.0,92.7458,92.7799,92.7117,92.7544,16032.0
2019-04-02 10:20:00,108.76,108.77,108.72,108.76,25717.0,92.7458,92.7544,92.7117,92.7458,25717.0
2019-04-02 10:30:00,108.77,108.78,108.69,108.7,54477.0,92.7544,92.7629,92.6861,92.6947,54477.0
2019-04-02 10:40:00,108.69,108.69,108.61,108.63,26445.0,92.6861,92.6861,92.6179,92.635,26445.0
2019-04-02 10:50:00,108.63,108.7,108.59,108.6,20510.0,92.635,92.6947,92.6009,92.6094,20510.0
2019-04-02 11:00:00,108.55,108.58,108.45,108.45,42309.0,92.5668,92.5923,92.4815,92.4815,42309.0
2019-04-02 11:10:00,108.47,108.54,108.42,108.54,46739.0,92.4985,92.5582,92.4559,92.5582,46739.0
2019-04-02 11:20:00,108.58,108.66,108.55,108.66,13767.0,92.5923,92.6606,92.5668,92.6606,13767.0
2019-04-02 11:30:00,108.67,108.68,108.56,108.57,29725.0,92.6691,92.6776,92.5753,92.5838,29725.0
2019-04-02 11:40:00,108.59,108.7,108.58,108.7,49629.0,92.6009,92.6947,92.5923,92.6947,49629.0
2019-04-02 11:50:00,108.71,108.74,108.7,108.71,15662.0,92.7032,92.7288,92.6947,92.7032,15662.0
2019-04-02 12:00:00,108.71,108.75,108.67,108.7,23264.0,92.7032,92.7373,92.6691,92.6947,23264.0
2019-04-02 12:10:00,108.69,108.71,108.62,108.63,13143.0,92.6861,92.7032,92.6265,92.635,13143.0
2019-04-02 12:20:00,108.63,108.63,108.51,108.57,56156.0,92.635,92.635,92.5326,92.5838,56156.0
2019-04-02 12:30:00,108.57,108.61,108.55,108.61,28295.0,92.5838,92.6179,92.5668,92.6179,28295.0
2019-04-02 12:40:00,108.61,108.62,108.54,108.57,20688.0,92.6179,92.6265,92.5582,92.5838,20688.0
2019-04-02 12:50:00,108.58,108.59,108.54,108.59,11535.0,92.5923,92.6009,92.5582,92.6009,11535.0
2019-04-02 13:00:00,108.57,108.67,108.54,108.67,11000.0,92.5838,92.6691,92.5582,92.6691,11000.0
2019-04-02 13:10:00,108.65,108.67,108.62,108.63,12613.0,92.652,92.6691,92.6265,92.635,12613.0
2019-04-02 13:20:00,108.62,108.66,108.6,108.61,18085.0,92.6265,92.6606,92.6094,92.6179,18085.0
2019-04-02 13:30:00,108.61,108.67,108.57,108.64,25009.0,92.6179,92.6691,92.5838,92.6435,25009.0
2019-04-02 13:40:00,108.64,108.66,108.57,108.58,49409.0,92.6435,92.6606,92.5838,92.5923,49409.0
2019-04-02 13:50:00,108.58,108.6,108.55,108.57,17763.0,92.5923,92.6094,92.5668,92.5838,17763.0
2019-04-02 14:00:00,108.56,108.61,108.55,108.59,24512.0,92.5753,92.6179,92.5668,92.6009,24512.0
2019-04-02 14:10:00,108.58,108.62,108.57,108.6,22582.0,92.5923,92.6265,92.5838,92.6094,22582.0
2019-04-02 14:20:00,108.6,108.65,108.59,108.64,48226.0,92.6094,92.652,92.6009,92.6435,48226.0
2019-04-02 14:30:00,108.63,108.67,108.62,108.62,81246.0,92.635,92.6691,92.6265,92.6265,81246.0
2019-04-02 14:40:00,108.63,108.65,108.59,108.6,15702.0,92.635,92.652,92.6009,92.6094,15702.0
2019-04-02 14:50:00,108.6,108.63,108.56,108.63,17734.0,92.6094,92.635,92.5753,92.635,17734.0
2019-04-02 15:00:00,108.63,108.66,108.62,108.64,14705.0,92.635,92.6606,92.6265,92.6435,14705.0
2019-04-02 15:10:00,108.64,108.66,108.62,108.64,30538.0,92.6435,92.6606,92.6265,92.6435,30538.0
2019-04-02 15:20:00,108.64,108.64,108.6,108.62,28017.0,92.6435,92.6435,92.6094,92.6265,28017.0
2019-04-02 15:30:00,108.62,108.69,108.6,108.67,32110.0,92.6265,92.6861,92.6094,92.6691,32110.0
2019-04-02 15:40:00,108.67,108.7,108.65,108.66,30631.0,92.6691,92.6947,92.652,92.6606,30631.0
2019-04-02 15:50:00,108.68,108.69,108.6,108.6,50502.0,92.6776,92.6861,92.6094,92.6094,50502.0
2019-04-03 09:30:00,109.09,109.12,108.89,108.93,112770.0,93.0272,93.0528,92.8567,92.8908,112770.0
2019-04-03 09:40:00,108.93,109.03,108.9,108.95,45453.0,92.8908,92.9761,92.8652,92.9079,45453.0
2019-04-03 09:50:00,108.95,108.95,108.82,108.82,15888.0,92.9079,92.9079,92.797,92.797,15888.0
2019-04-03 10:00:00,108.8,108.83,108.69,108.76,87816.0,92.7799,92.8055,92.6861,92.7458,87816.0
2019-04-03 10:10:00,108.79,108.86,108.73,108.85,54610.0,92.7714,92.8311,92.7203,92.8226,54610.0
2019-04-03 10:20:00,108.88,108.89,108.8,108.84,31169.0,92.8482,92.8567,92.7799,92.8141,31169.0
2019-04-03 10:30:00,108.83,108.9,108.78,108.9,63852.0,92.8055,92.8652,92.7629,92.8652,63852.0
2019-04-03 10:40:00,108.9,108.92,108.79,108.81,78815.0,92.8652,92.8823,92.7714,92.7885,78815.0
2019-04-03 10:50:00,108.8,108.96,108.8,108.91,20984.0,92.7799,92.9164,92.7799,92.8737,20984.0
2019-04-03 11:00:00,108.92,109.07,108.9,108.99,150399.0,92.8823,93.0102,92.8652,92.942,150399.0
2019-04-03 11:10:00,108.98,108.98,108.9,108.96,23210.0,92.9334,92.9334,92.8652,92.9164,23210.0
2019-04-03 11:20:00,108.94,108.97,108.88,108.94,12887.0,92.8993,92.9249,92.8482,92.8993,12887.0
2019-04-03 11:30:00,108.94,109.0,108.93,108.97,19227.0,92.8993,92.9505,92.8908,92.9249,19227.0
2019-04-03 11:40:00,108.97,109.04,108.97,109.01,10373.0,92.9249,92.9846,92.9249,92.959,10373.0
2019-04-03 11:50:00,109.01,109.06,109.0,109.0,21986.0,92.959,93.0017,92.9505,92.9505,21986.0
2019-04-03 12:00:00,109.01,109.04,108.95,109.04,28125.0,92.959,92.9846,92.9079,92.9846,28125.0
2019-04-03 12:10:00,109.04,109.04,108.94,108.96,13097.0,92.9846,92.9846,92.8993,92.9164,13097.0
2019-04-03 12:20:00,108.96,109.01,108.93,108.98,14758.0,92.9164,92.959,92.8908,92.9334,14758.0
2019-04-03 12:30:00,108.97,109.0,108.94,108.98,11236.0,92.9249,92.9505,92.8993,92.9334,11236.0
2019-04-03 12:40:00,109.0,109.0,108.93,108.94,13038.0,92.9505,92.9505,92.8908,92.8993,13038.0
2019-04-03 12:50:00,108.93,108.94,108.88,108.9,25805.0,92.8908,92.8993,92.8482,92.8652,25805.0
2019-04-03 13:00:00,108.91,108.96,108.91,108.93,10636.0,92.8737,92.9164,92.8737,92.8908,10636.0
2019-04-03 13:10:00,108.92,108.93,108.85,108.88,22738.0,92.8823,92.8908,92.8226,92.8482,22738.0
2019-04-03 13:20:00,108.88,108.94,108.87,108.92,15172.0,92.8482,92.8993,92.8396,92.8823,15172.0
2019-04-03 13:30:00,108.91,108.94,108.89,108.91,16805.0,92.8737,92.8993,92.8567,92.8737,16805.0
2019-04-03 13:40:00,108.89,108.89,108.8,108.82,21622.0,92.8567,92.8567,92.7799,92.797,21622.0
2019-04-03 13:50:00,108.82,108.82,108.68,108.7,45480.0,92.797,92.797,92.6776,92.6947,45480.0
2019-04-03 14:00:00,108.7,108.7,108.63,108.66,28793.0,92.6947,92.6947,92.635,92.6606,28793.0
2019-04-03 14:10:00,108.66,108.68,108.62,108.65,73474.0,92.6606,92.6776,92.6265,92.652,73474.0
2019-04-03 14:20:00,108.67,108.76,108.66,108.73,21514.0,92.6691,92.7458,92.6606,92.7203,21514.0
2019-04-03 14:30:00,108.72,108.72,108.59,108.59,250318.0,92.7117,92.7117,92.6009,92.6009,250318.0
2019-04-03 14:40:00,108.6,108.62,108.53,108.61,29198.0,92.6094,92.6265,92.5497,92.6179,29198.0
2019-04-03 14:50:00,108.61,108.67,108.59,108.59,29716.0,92.6179,92.6691,92.6009,92.6009,29716.0
2019-04-03 15:00:00,108.57,108.62,108.52,108.53,26145.0,92.5838,92.6265,92.5412,92.5497,26145.0
2019-04-03 15:10:00,108.5,108.5,108.39,108.41,53883.0,92.5241,92.5241,92.4303,92.4474,53883.0
2019-04-03 15:20:00,108.41,108.58,108.37,108.57,26183.0,92.4474,92.5923,92.4133,92.5838,26183.0
2019-04-03 15:30:00,108.56,108.63,108.5,108.59,61915.0,92.5753,92.635,92.5241,92.6009,61915.0
2019-04-03 15:40:00,108.59,108.66,108.58,108.65,24620.0,92.6009,92.6606,92.5923,92.652,24620.0
2019-04-03 15:50:00,108.65,108.74,108.62,108.64,88078.0,92.652,92.7288,92.6265,92.6435,88078.0
2019-04-04 09:30:00,108.75,108.95,108.73,108.95,33527.0,92.7373,92.9079,92.7203,92.9079,33527.0
2019-04-04 09:40:00,108.94,109.0,108.82,108.96,75763.0,92.8993,92.9505,92.797,92.9164,75763.0
2019-04-04 09:50:00,108.97,109.01,108.89,108.95,19518.0,92.9249,92.959,92.8567,92.9079,19518.0
2019-04-04 10:00:00,108.96,109.01,108.86,108.89,32631.0,92.9164,92.959,92.8311,92.8567,32631.0
2019-04-04 10:10:00,108.89,108.98,108.88,108.92,28628.0,92.8567,92.9334,92.8482,92.8823,28628.0
2019-04-04 10:20:00,108.93,108.98,108.91,108.91,18755.0,92.8908,92.9334,92.8737,92.8737,18755.0
2019-04-04 10:30:00,108.9,108.91,108.84,108.88,14798.0,92.8652,92.8737,92.8141,92.8482,14798.0
2019-04-04 10:40:00,108.89,108.99,108.86,108.99,50970.0,92.8567,92.942,92.8311,92.942,50970.0
2019-04-04 10:50:00,108.98,109.04,108.97,109.03,15748.0,92.9334,92.9846,92.9249,92.9761,15748.0
2019-04-04 11:00:00,109.03,109.09,109.0,109.08,19101.0,92.9761,93.0272,92.9505,93.0187,19101.0
2019-04-04 11:10:00,109.08,109.09,108.86,108.86,18904.0,93.0187,93.0272,92.8311,92.8311,18904.0
2019-04-04 11:20:00,108.84,109.01,108.78,108.99,22126.0,92.8141,92.959,92.7629,92.942,22126.0
2019-04-04 11:30:00,108.98,109.01,108.89,109.01,15099.0,92.9334,92.959,92.8567,92.959,15099.0
2019-04-04 11:40:00,108.99,108.99,108.93,108.93,28672.0,92.942,92.942,92.8908,92.8908,28672.0
2019-04-04 11:50:00,108.92,108.95,108.86,108.89,16026.0,92.8823,92.9079,92.8311,92.8567,16026.0
2019-04-04 12:00:00,108.9,108.96,108.87,108.87,239502.0,92.8652,92.9164,92.8396,92.8396,239502.0
2019-04-04 12:10:00,108.87,108.89,108.7,108.74,23944.0,92.8396,92.8567,92.6947,92.7288,23944.0
2019-04-04 12:20:00,108.78,108.86,108.78,108.84,16715.0,92.7629,92.8311,92.7629,92.8141,16715.0
2019-04-04 12:30:00,108.81,108.88,108.79,108.87,23278.0,92.7885,92.8482,92.7714,92.8396,23278.0
2019-04-04 12:40:00,108.87,108.9,108.79,108.85,33233.0,92.8396,92.8652,92.7714,92.8226,33233.0
2019-04-04 12:50:00,108.84,108.94,108.84,108.91,12512.0,92.8141,92.8993,92.8141,92.8737,12512.0
2019-04-04 13:00:00,108.91,108.92,108.85,108.9,14868.0,92.8737,92.8823,92.8226,92.8652,14868.0
2019-04-04 13:10:00,108.89,108.92,108.86,108.9,11418.0,92.8567,92.8823,92.8311,92.8652,11418.0
2019-04-04 13:20:00,108.94,108.95,108.89,108.92,52713.0,92.8993,92.9079,92.8567,92.8823,52713.0
2019-04-04 13:30:00,108.91,108.96,108.91,108.95,23146.0,92.8737,92.9164,92.8737,92.9079,23146.0
2019-04-04 13:40:00,108.95,109.01,108.94,108.96,12204.0,92.9079,92.959,92.8993,92.9164,12204.0
2019-04-04 13:50:00,108.96,109.02,108.95,108.97,43531.0,92.9164,92.9676,92.9079,92.9249,43531.0
2019-04-04 14:00:00,108.98,108.99,108.93,108.96,13612.0,92.9334,92.942,92.8908,92.9164,13612.0
2019-04-04 14:10:00,108.97,109.04,108.97,109.02,23539.0,92.9249,92.9846,92.9249,92.9676,23539.0
2019-04-04 14:20:00,109.02,109.04,108.99,108.99,45961.0,92.9676,92.9846,92.942,92.942,45961.0
2019-04-04 14:30:00,108.98,109.0,108.96,108.98,21096.0,92.9334,92.9505,92.9164,92.9334,21096.0
2019-04-04 14:40:00,108.99,109.05,108.98,109.05,24576.0,92.942,92.9931,92.9334,92.9931,24576.0
2019-04-04 14:50:00,109.04,109.07,109.0,109.01,11816.0,92.9846,93.0102,92.9505,92.959,11816.0
2019-04-04 15:00:00,109.02,109.04,108.94,108.94,28169.0,92.9676,92.9846,92.8993,92.8993,28169.0
2019-04-04 15:10:00,108.95,109.06,108.95,109.05,18079.0,92.9079,93.0017,92.9079,92.9931,18079.0
2019-04-04 15:20:00,109.06,109.06,109.0,109.04,30842.0,93.0017,93.0017,92.9505,92.9846,30842.0
2019-04-04 15:30:00,109.05,109.14,109.05,109.11,56413.0,92.9931,93.0699,92.9931,93.0443,56413.0
2019-04-04 15:40:00,109.13,109.14,109.04,109.07,23940.0,93.0614,93.0699,92.9846,93.0102,23940.0
2019-04-04 15:50:00,109.09,109.15,109.06,109.11,32736.0,93.0272,93.0784,93.0017,93.0443,32736.0
2019-04-05 09:30:00,109.32,109.45,109.18,109.18,45758.0,93.2234,93.3342,93.104,93.104,45758.0
2019-04-05 09:40:00,109.16,109.33,109.14,109.3,79921.0,93.0869,93.2319,93.0699,93.2063,79921.0
2019-04-05 09:50:00,109.32,109.42,109.32,109.39,104398.0,93.2234,93.3087,93.2234,93.2831,104398.0
2019-04-05 10:00:00,109.4,109.46,109.35,109.45,25918.0,93.2916,93.3428,93.249,93.3342,25918.0
2019-04-05 10:10:00,109.44,109.46,109.39,109.4,55589.0,93.3257,93.3428,93.2831,93.2916,55589.0
2019-04-05 10:20:00,109.4,109.45,109.35,109.37,20763.0,93.2916,93.3342,93.249,93.266,20763.0
2019-04-05 10:30:00,109.39,109.47,109.35,109.38,16780.0,93.2831,93.3513,93.249,93.2745,16780.0
2019-04-05 10:40:00,109.42,109.47,109.37,109.44,29733.0,93.3087,93.3513,93.266,93.3257,29733.0
2019-04-05 10:50:00,109.44,109.53,109.38,109.39,11296.0,93.3257,93.4025,93.2745,93.2831,11296.0
2019-04-05 11:00:00,109.41,109.46,109.38,109.45,16759.0,93.3001,93.3428,93.2745,93.3342,16759.0
2019-04-05 11:10:00,109.45,109.53,109.44,109.47,13528.0,93.3342,93.4025,93.3257,93.3513,13528.0
2019-04-05 11:20:00,109.48,109.48,109.35,109.42,13679.0,93.3598,93.3598,93.249,93.3087,13679.0
2019-04-05 11:30:00,109.43,109.44,109.36,109.42,36245.0,93.3172,93.3257,93.2575,93.3087,36245.0
2019-04-05 11:40:00,109.43,109.47,109.4,109.41,24044.0,93.3172,93.3513,93.2916,93.3001,24044.0
2019-04-05 11:50:00,109.42,109.48,109.4,109.44,17671.0,93.3087,93.3598,93.2916,93.3257,17671.0
2019-04-05 12:00:00,109.43,109.51,109.43,109.49,8936.0,93.3172,93.3854,93.3172,93.3683,8936.0
2019-04-05 12:10:00,109.5,109.5,109.44,109.46,7993.0,93.3769,93.3769,93.3257,93.3428,7993.0
2019-04-05 12:20:00,109.46,109.48,109.42,109.45,11916.0,93.3428,93.3598,93.3087,93.3342,11916.0
2019-04-05 12:30:00,109.45,109.47,109.32,109.33,9068.0,93.3342,93.3513,93.2234,93.2319,9068.0
2019-04-05 12:40:00,109.32,109.38,109.31,109.38,30062.0,93.2234,93.2745,93.2149,93.2745,30062.0
2019-04-05 12:50:00,109.39,109.44,109.37,109.43,4892.0,93.2831,93.3257,93.266,93.3172,4892.0
2019-04-05 13:00:00,109.45,109.48,109.43,109.47,5231.0,93.3342,93.3598,93.3172,93.3513,5231.0
2019-04-05 13:10:00,109.46,109.49,109.44,109.47,21606.0,93.3428,93.3683,93.3257,93.3513,21606.0
2019-04-05 13:20:00,109.47,109.48,109.45,109.46,20521.0,93.3513,93.3598,93.3342,93.3428,20521.0
2019-04-05 13:30:00,109.46,109.48,109.43,109.48,7582.0,93.3428,93.3598,93.3172,93.3598,7582.0
2019-04-05 13:40:00,109.47,109.5,109.46,109.5,5953.0,93.3513,93.3769,93.3428,93.3769,5953.0
2019-04-05 13:50:00,109.49,109.53,109.47,109.52,41913.0,93.3683,93.4025,93.3513,93.3939,41913.0
2019-04-05 14:00:00,109.53,109.55,109.51,109.53,7847.0,93.4025,93.4195,93.3854,93.4025,7847.0
2019-04-05 14:10:00,109.53,109.54,109.47,109.48,14986.0,93.4025,93.411,93.3513,93.3598,14986.0
2019-04-05 14:20:00,109.48,109.48,109.4,109.43,34312.0,93.3598,93.3598,93.2916,93.3172,34312.0
2019-04-05 14:30:00,109.43,109.46,109.39,109.46,41649.0,93.3172,93.3428,93.2831,93.3428,41649.0
2019-04-05 14:40:00,109.46,109.46,109.41,109.46,13653.0,93.3428,93.3428,93.3001,93.3428,13653.0
2019-04-05 14:50:00,109.44,109.49,109.42,109.47,23477.0,93.3257,93.3683,93.3087,93.3513,23477.0
2019-04-05 15:00:00,109.47,109.49,109.42,109.44,10364.0,93.3513,93.3683,93.3087,93.3257,10364.0
2019-04-05 15:10:00,109.43,109.45,109.41,109.45,11688.0,93.3172,93.3342,93.3001,93.3342,11688.0
2019-04-05 15:20:00,109.47,109.57,109.47,109.55,16999.0,93.3513,93.4366,93.3513,93.4195,16999.0
2019-04-05 15:30:00,109.53,109.61,109.53,109.58,24418.0,93.4025,93.4707,93.4025,93.4451,24418.0
2019-04-05 15:40:00,109.58,109.59,109.49,109.51,28242.0,93.4451,93.4536,93.3683,93.3854,28242.0
2019-04-05 15:50:00,109.5,109.6,109.44,109.6,52363.0,93.3769,93.4622,93.3257,93.4622,52363.0
2019-04-08 09:30:00,109.46,109.46,109.25,109.28,92505.0,93.3428,93.3428,93.1637,93.1893,92505.0
2019-04-08 09:40:00,109.27,109.33,109.24,109.28,60917.0,93.1807,93.2319,93.1552,93.1893,60917.0
2019-04-08 09:50:00,109.28,109.36,109.25,109.34,21252.0,93.1893,93.2575,93.1637,93.2404,21252.0
2019-04-08 10:00:00,109.34,109.4,109.29,109.34,359574.0,93.2404,93.2916,93.1978,93.2404,359574.0
2019-04-08 10:10:00,109.35,109.49,109.35,109.49,22583.0,93.249,93.3683,93.249,93.3683,22583.0
2019-04-08 10:20:00,109.48,109.52,109.45,109.52,26246.0,93.3598,93.3939,93.3342,93.3939,26246.0
2019-04-08 10:30:00,109.52,109.57,109.5,109.57,19834.0,93.3939,93.4366,93.3769,93.4366,19834.0
2019-04-08 10:40:00,109.53,109.54,109.47,109.49,14857.0,93.4025,93.411,93.3513,93.3683,14857.0
2019-04-08 10:50:00,109.49,109.55,109.45,109.48,11402.0,93.3683,93.4195,93.3342,93.3598,11402.0
2019-04-08 11:00:00,109.49,109.5,109.41,109.41,11655.0,93.3683,93.3769,93.3001,93.3001,11655.0
2019-04-08 11:10:00,109.42,109.43,109.34,109.35,15485.0,93.3087,93.3172,93.2404,93.249,15485.0
2019-04-08 11:20:00,109.34,109.4,109.32,109.39,21576.0,93.2404,93.2916,93.2234,93.2831,21576.0
2019-04-08 11:30:00,109.42,109.55,109.42,109.52,56081.0,93.3087,93.4195,93.3087,93.3939,56081.0
2019-04-08 11:40:00,109.51,109.52,109.45,109.51,30810.0,93.3854,93.3939,93.3342,93.3854,30810.0
2019-04-08 11:50:00,109.51,109.51,109.45,109.45,11855.0,93.3854,93.3854,93.3342,93.3342,11855.0
2019-04-08 12:00:00,109.47,109.47,109.34,109.38,37959.0,93.3513,93.3513,93.2404,93.2745,37959.0
2019-04-08 12:10:00,109.38,109.41,109.37,109.41,13095.0,93.2745,93.3001,93.266,93.3001,13095.0
2019-04-08 12:20:00,109.41,109.45,109.36,109.44,7874.0,93.3001,93.3342,93.2575,93.3257,7874.0
2019-04-08 12:30:00,109.43,109.45,109.37,109.44,18241.0,93.3172,93.3342,93.266,93.3257,18241.0
2019-04-08 12:40:00,109.45,109.45,109.37,109.38,18169.0,93.3342,93.3342,93.266,93.2745,18169.0
2019-04-08 12:50:00,109.4,109.44,109.4,109.43,6242.0,93.2916,93.3257,93.2916,93.3172,6242.0
2019-04-08 13:00:00,109.41,109.44,109.38,109.43,23160.0,93.3001,93.3257,93.2745,93.3172,23160.0
2019-04-08 13:10:00,109.43,109.44,109.39,109.42,11206.0,93.3172,93.3257,93.2831,93.3087,11206.0
2019-04-08 13:20:00,109.42,109.47,109.42,109.45,10193.0,93.3087,93.3513,93.3087,93.3342,10193.0
2019-04-08 13:30:00,109.45,109.46,109.43,109.44,13719.0,93.3342,93.3428,93.3172,93.3257,13719.0
2019-04-08 13:40:00,109.44,109.46,109.41,109.45,41722.0,93.3257,93.3428,93.3001,93.3342,41722.0
2019-04-08 13:50:00,109.44,109.53,109.43,109.5,15533.0,93.3257,93.4025,93.3172,93.3769,15533.0
2019-04-08 14:00:00,109.51,109.58,109.46,109.56,34088.0,93.3854,93.4451,93.3428,93.428,34088.0
2019-04-08 14:10:00,109.56,109.57,109.51,109.53,16598.0,93.428,93.4366,93.3854,93.4025,16598.0
2019-04-08 14:20:00,109.51,109.52,109.48,109.49,31910.0,93.3854,93.3939,93.3598,93.3683,31910.0
2019-04-08 14:30:00,109.5,109.57,109.49,109.54,30724.0,93.3769,93.4366,93.3683,93.411,30724.0
2019-04-08 14:40:00,109.54,109.55,109.48,109.49,9589.0,93.411,93.4195,93.3598,93.3683,9589.0
2019-04-08 14:50:00,109.49,109.52,109.49,109.51,20337.0,93.3683,93.3939,93.3683,93.3854,20337.0
2019-04-08 15:00:00,109.5,109.55,109.49,109.5,10470.0,93.3769,93.4195,93.3683,93.3769,10470.0
2019-04-08 15:10:00,109.51,109.55,109.5,109.55,13075.0,93.3854,93.4195,93.3769,93.4195,13075.0
2019-04-08 15:20:00,109.56,109.57,109.49,109.53,21798.0,93.428,93.4366,93.3683,93.4025,21798.0
2019-04-08 15:30:00,109.52,109.59,109.48,109.58,44282.0,93.3939,93.4536,93.3598,93.4451,44282.0
2019-04-08 15:40:00,109.59,109.63,109.59,109.61,23643.0,93.4536,93.4877,93.4536,93.4707,23643.0
2019-04-08 15:50:00,109.61,109.7,109.61,109.68,58034.0,93.4707,93.5474,93.4707,93.5304,58034.0
2019-04-09 09:30:00,109.26,109.28,108.77,108.82,56257.0,93.1722,93.1893,92.7544,92.797,56257.0
2019-04-09 09:40:00,108.78,108.87,108.72,108.8,90476.0,92.7629,92.8396,92.7117,92.7799,90476.0
2019-04-09 09:50:00,108.78,108.92,108.78,108.9,16176.0,92.7629,92.8823,92.7629,92.8652,16176.0
2019-04-09 10:00:00,108.91,108.95,108.8,108.91,26942.0,92.8737,92.9079,92.7799,92.8737,26942.0
2019-04-09 10:10:00,108.9,108.92,108.8,108.87,32561.0,92.8652,92.8823,92.7799,92.8396,32561.0
2019-04-09 10:20:00,108.85,108.95,108.85,108.88,13242.0,92.8226,92.9079,92.8226,92.8482,13242.0
2019-04-09 10:30:00,108.89,108.99,108.86,108.91,27729.0,92.8567,92.942,92.8311,92.8737,27729.0
2019-04-09 10:40:00,108.92,108.93,108.78,108.78,27704.0,92.8823,92.8908,92.7629,92.7629,27704.0
2019-04-09 10:50:00,108.76,108.94,108.76,108.93,18367.0,92.7458,92.8993,92.7458,92.8908,18367.0
2019-04-09 11:00:00,108.93,109.01,108.91,108.98,15174.0,92.8908,92.959,92.8737,92.9334,15174.0
2019-04-09 11:10:00,108.97,109.03,108.94,108.99,12914.0,92.9249,92.9761,92.8993,92.942,12914.0
2019-04-09 11:20:00,109.0,109.03,108.92,108.98,9881.0,92.9505,92.9761,92.8823,92.9334,9881.0
2019-04-09 11:30:00,108.97,109.06,108.93,108.96,12103.0,92.9249,93.0017,92.8908,92.9164,12103.0
2019-04-09 11:40:00,108.97,109.02,108.94,109.01,13455.0,92.9249,92.9676,92.8993,92.959,13455.0
2019-04-09 11:50:00,109.02,109.04,108.98,109.0,16622.0,92.9676,92.9846,92.9334,92.9505,16622.0
2019-04-09 12:00:00,109.0,109.09,108.97,109.09,16442.0,92.9505,93.0272,92.9249,93.0272,16442.0
2019-04-09 12:10:00,109.08,109.19,109.07,109.19,22762.0,93.0187,93.1125,93.0102,93.1125,22762.0
2019-04-09 12:20:00,109.2,109.22,109.15,109.15,14405.0,93.121,93.1381,93.0784,93.0784,14405.0
2019-04-09 12:30:00,109.16,109.18,109.13,109.13,17260.0,93.0869,93.104,93.0614,93.0614,17260.0
2019-04-09 12:40:00,109.13,109.16,109.09,109.09,15695.0,93.0614,93.0869,93.0272,93.0272,15695.0
2019-04-09 12:50:00,109.11,109.12,109.07,109.07,5754.0,93.0443,93.0528,93.0102,93.0102,5754.0
2019-04-09 13:00:00,109.04,109.04,109.0,109.04,9732.0,92.9846,92.9846,92.9505,92.9846,9732.0
2019-04-09 13:10:00,109.04,109.07,109.02,109.03,13632.0,92.9846,93.0102,92.9676,92.9761,13632.0
2019-04-09 13:20:00,109.03,109.05,109.0,109.01,12376.0,92.9761,92.9931,92.9505,92.959,12376.0
2019-04-09 13:30:00,109.0,109.03,108.98,109.02,14750.0,92.9505,92.9761,92.9334,92.9676,14750.0
2019-04-09 13:40:00,109.04,109.05,108.99,109.02,13571.0,92.9846,92.9931,92.942,92.9676,13571.0
2019-04-09 13:50:00,109.0,109.0,108.96,108.99,46100.0,92.9505,92.9505,92.9164,92.942,46100.0
2019-04-09 14:00:00,109.0,109.0,108.9,108.93,37984.0,92.9505,92.9505,92.8652,92.8908,37984.0
2019-04-09 14:10:00,108.95,109.0,108.92,108.96,19683.0,92.9079,92.9505,92.8823,92.9164,19683.0
2019-04-09 14:20:00,108.96,108.98,108.91,108.91,47222.0,92.9164,92.9334,92.8737,92.8737,47222.0
2019-04-09 14:30:00,108.92,108.97,108.91,108.97,27358.0,92.8823,92.9249,92.8737,92.9249,27358.0
2019-04-09 14:40:00,108.96,108.96,108.83,108.87,34170.0,92.9164,92.9164,92.8055,92.8396,34170.0
2019-04-09 14:50:00,108.88,108.9,108.82,108.84,16538.0,92.8482,92.8652,92.797,92.8141,16538.0
2019-04-09 15:00:00,108.83,108.89,108.82,108.85,17912.0,92.8055,92.8567,92.797,92.8226,17912.0
2019-04-09 15:10:00,108.86,108.89,108.85,108.86,22513.0,92.8311,92.8567,92.8226,92.8311,22513.0
2019-04-09 15:20:00,108.87,108.87,108.75,108.78,16623.0,92.8396,92.8396,92.7373,92.7629,16623.0
2019-04-09 15:30:00,108.78,108.92,108.77,108.92,24786.0,92.7629,92.8823,92.7544,92.8823,24786.0
2019-04-09 15:40:00,108.94,108.95,108.86,108.94,27068.0,92.8993,92.9079,92.8311,92.8993,27068.0
2019-04-09 15:50:00,108.93,108.96,108.74,108.96,62910.0,92.8908,92.9164,92.7288,92.9164,62910.0
2019-04-10 09:30:00,109.15,109.26,109.1,109.17,35672.0,93.0784,93.1722,93.0358,93.0955,35672.0
2019-04-10 09:40:00,109.16,109.24,109.13,109.13,53178.0,93.0869,93.1552,93.0614,93.0614,53178.0
2019-04-10 09:50:00,109.12,109.21,108.98,109.16,26275.0,93.0528,93.1296,92.9334,93.0869,26275.0
2019-04-10 10:00:00,109.15,109.16,108.99,109.06,20093.0,93.0784,93.0869,92.942,93.0017,20093.0
2019-04-10 10:10:00,109.04,109.07,108.99,109.07,12123.0,92.9846,93.0102,92.942,93.0102,12123.0
2019-04-10 10:20:00,109.09,109.09,108.93,108.97,11923.0,93.0272,93.0272,92.8908,92.9249,11923.0
2019-04-10 10:30:00,108.98,109.06,108.94,108.96,17268.0,92.9334,93.0017,92.8993,92.9164,17268.0
2019-04-10 10:40:00,108.95,109.0,108.9,109.0,6013.0,92.9079,92.9505,92.8652,92.9505,6013.0
2019-04-10 10:50:00,108.97,109.01,108.95,108.99,8922.0,92.9249,92.959,92.9079,92.942,8922.0
2019-04-10 11:00:00,109.01,109.09,109.01,109.04,16549.0,92.959,93.0272,92.959,92.9846,16549.0
2019-04-10 11:10:00,109.04,109.06,108.99,108.99,7980.0,92.9846,93.0017,92.942,92.942,7980.0
2019-04-10 11:20:00,109.0,109.05,108.97,109.02,10449.0,92.9505,92.9931,92.9249,92.9676,10449.0
2019-04-10 11:30:00,109.02,109.09,109.02,109.04,5337.0,92.9676,93.0272,92.9676,92.9846,5337.0
2019-04-10 11:40:00,109.04,109.12,109.02,109.08,8133.0,92.9846,93.0528,92.9676,93.0187,8133.0
2019-04-10 11:50:00,109.09,109.09,109.05,109.08,11092.0,93.0272,93.0272,92.9931,93.0187,11092.0
2019-04-10 12:00:00,109.09,109.12,109.06,109.07,19255.0,93.0272,93.0528,93.0017,93.0102,19255.0
2019-04-10 12:10:00,109.07,109.08,109.04,109.08,9671.0,93.0102,93.0187,92.9846,93.0187,9671.0
2019-04-10 12:20:00,109.07,109.12,109.06,109.12,14301.0,93.0102,93.0528,93.0017,93.0528,14301.0
2019-04-10 12:30:00,109.1,109.13,109.07,109.07,5394.0,93.0358,93.0614,93.0102,93.0102,5394.0
2019-04-10 12:40:00,109.07,109.07,109.02,109.04,17651.0,93.0102,93.0102,92.9676,92.9846,17651.0
2019-04-10 12:50:00,109.03,109.05,109.02,109.02,12981.0,92.9761,92.9931,92.9676,92.9676,12981.0
2019-04-10 13:00:00,109.04,109.08,109.01,109.06,8526.0,92.9846,93.0187,92.959,93.0017,8526.0
2019-04-10 13:10:00,109.06,109.12,109.04,109.12,42052.0,93.0017,93.0528,92.9846,93.0528,42052.0
2019-04-10 13:20:00,109.11,109.12,109.08,109.11,10934.0,93.0443,93.0528,93.0187,93.0443,10934.0
2019-04-10 13:30:00,109.11,109.12,109.08,109.08,12418.0,93.0443,93.0528,93.0187,93.0187,12418.0
2019-04-10 13:40:00,109.08,109.1,109.05,109.09,8973.0,93.0187,93.0358,92.9931,93.0272,8973.0
2019-04-10 13:50:00,109.09,109.18,109.09,109.16,20910.0,93.0272,93.104,93.0272,93.0869,20910.0
2019-04-10 14:00:00,109.16,109.2,109.06,109.08,50644.0,93.0869,93.121,93.0017,93.0187,50644.0
2019-04-10 14:10:00,109.07,109.15,109.0,109.14,26510.0,93.0102,93.0784,92.9505,93.0699,26510.0
2019-04-10 14:20:00,109.18,109.18,109.04,109.09,24880.0,93.104,93.104,92.9846,93.0272,24880.0
2019-04-10 14:30:00,109.09,109.12,109.04,109.11,13008.0,93.0272,93.0528,92.9846,93.0443,13008.0
2019-04-10 14:40:00,109.11,109.17,109.11,109.14,8280.0,93.0443,93.0955,93.0443,93.0699,8280.0
2019-04-10 14:50:00,109.18,109.21,109.17,109.19,7110.0,93.104,93.1296,93.0955,93.1125,7110.0
2019-04-10 15:00:00,109.2,109.32,109.19,109.32,21417.0,93.121,93.2234,93.1125,93.2234,21417.0
2019-04-10 15:10:00,109.32,109.32,109.25,109.26,9392.0,93.2234,93.2234,93.1637,93.1722,9392.0
2019-04-10 15:20:00,109.27,109.28,109.23,109.24,14962.0,93.1807,93.1893,93.1466,93.1552,14962.0
2019-04-10 15:30:00,109.24,109.28,109.2,109.25,18147.0,93.1552,93.1893,93.121,93.1637,18147.0
2019-04-10 15:40:00,109.24,109.25,109.21,109.21,24041.0,93.1552,93.1637,93.1296,93.1296,24041.0
2019-04-10 15:50:00,109.22,109.27,109.14,109.27,66971.0,93.1381,93.1807,93.0699,93.1807,66971.0
2019-04-11 09:30:00,109.5,109.5,109.29,109.35,65758.0,93.3769,93.3769,93.1978,93.249,65758.0
2019-04-11 09:40:00,109.35,109.57,109.32,109.55,19404.0,93.249,93.4366,93.2234,93.4195,19404.0
2019-04-11 09:50:00,109.56,109.61,109.47,109.53,20666.0,93.428,93.4707,93.3513,93.4025,20666.0
2019-04-11 10:00:00,109.56,109.56,109.45,109.48,34537.0,93.428,93.428,93.3342,93.3598,34537.0
2019-04-11 10:10:00,109.48,109.59,109.41,109.59,33773.0,93.3598,93.4536,93.3001,93.4536,33773.0
2019-04-11 10:20:00,109.59,109.59,109.5,109.52,28969.0,93.4536,93.4536,93.3769,93.3939,28969.0
2019-04-11 10:30:00,109.5,109.52,109.45,109.47,8954.0,93.3769,93.3939,93.3342,93.3513,8954.0
2019-04-11 10:40:00,109.48,109.55,109.47,109.49,14409.0,93.3598,93.4195,93.3513,93.3683,14409.0
2019-04-11 10:50:00,109.5,109.51,109.39,109.42,8143.0,93.3769,93.3854,93.2831,93.3087,8143.0
2019-04-11 11:00:00,109.42,109.45,109.31,109.45,18122.0,93.3087,93.3342,93.2149,93.3342,18122.0
2019-04-11 11:10:00,109.45,109.48,109.39,109.41,15545.0,93.3342,93.3598,93.2831,93.3001,15545.0
2019-04-11 11:20:00,109.4,109.42,109.34,109.37,52026.0,93.2916,93.3087,93.2404,93.266,52026.0
2019-04-11 11:30:00,109.35,109.35,109.24,109.24,31094.0,93.249,93.249,93.1552,93.1552,31094.0
2019-04-11 11:40:00,109.22,109.22,109.01,109.11,33285.0,93.1381,93.1381,92.959,93.0443,33285.0
2019-04-11 11:50:00,109.12,109.17,109.07,109.14,19619.0,93.0528,93.0955,93.0102,93.0699,19619.0
2019-04-11 12:00:00,109.16,109.2,109.14,109.14,17538.0,93.0869,93.121,93.0699,93.0699,17538.0
2019-04-11 12:10:00,109.13,109.14,109.07,109.08,13493.0,93.0614,93.0699,93.0102,93.0187,13493.0
2019-04-11 12:20:00,109.07,109.11,109.04,109.07,41995.0,93.0102,93.0443,92.9846,93.0102,41995.0
2019-04-11 12:30:00,109.06,109.13,109.06,109.11,16756.0,93.0017,93.0614,93.0017,93.0443,16756.0
2019-04-11 12:40:00,109.12,109.12,109.06,109.07,9251.0,93.0528,93.0528,93.0017,93.0102,9251.0
2019-04-11 12:50:00,109.07,109.15,109.06,109.12,10562.0,93.0102,93.0784,93.0017,93.0528,10562.0
2019-04-11 13:00:00,109.12,109.17,109.11,109.17,7133.0,93.0528,93.0955,93.0443,93.0955,7133.0
2019-04-11 13:10:00,109.17,109.18,109.13,109.14,7373.0,93.0955,93.104,93.0614,93.0699,7373.0
2019-04-11 13:20:00,109.15,109.15,109.12,109.14,5875.0,93.0784,93.0784,93.0528,93.0699,5875.0
2019-04-11 13:30:00,109.09,109.12,109.06,109.08,11889.0,93.0272,93.0528,93.0017,93.0187,11889.0
2019-04-11 13:40:00,109.08,109.12,109.01,109.1,8863.0,93.0187,93.0528,92.959,93.0358,8863.0
2019-04-11 13:50:00,109.12,109.14,109.09,109.11,45690.0,93.0528,93.0699,93.0272,93.0443,45690.0
2019-04-11 14:00:00,109.11,109.13,109.07,109.08,16919.0,93.0443,93.0614,93.0102,93.0187,16919.0
2019-04-11 14:10:00,109.07,109.13,109.05,109.09,24156.0,93.0102,93.0614,92.9931,93.0272,24156.0
2019-04-11 14:20:00,109.07,109.09,109.02,109.02,56308.0,93.0102,93.0272,92.9676,92.9676,56308.0
2019-04-11 14:30:00,109.02,109.09,109.02,109.06,21322.0,92.9676,93.0272,92.9676,93.0017,21322.0
2019-04-11 14:40:00,109.06,109.14,109.06,109.11,10028.0,93.0017,93.0699,93.0017,93.0443,10028.0
2019-04-11 14:50:00,109.1,109.11,109.03,109.09,21862.0,93.0358,93.0443,92.9761,93.0272,21862.0
2019-04-11 15:00:00,109.09,109.2,109.06,109.17,92394.0,93.0272,93.121,93.0017,93.0955,92394.0
2019-04-11 15:10:00,109.17,109.2,109.14,109.17,74285.0,93.0955,93.121,93.0699,93.0955,74285.0
2019-04-11 15:20:00,109.17,109.18,109.14,109.15,25856.0,93.0955,93.104,93.0699,93.0784,25856.0
2019-04-11 15:30:00,109.15,109.26,109.15,109.24,31408.0,93.0784,93.1722,93.0784,93.1552,31408.0
2019-04-11 15:40:00,109.24,109.29,109.23,109.23,17407.0,93.1552,93.1978,93.1466,93.1466,17407.0
2019-04-11 15:50:00,109.22,109.37,109.22,109.29,58105.0,93.1381,93.266,93.1381,93.1978,58105.0
2019-04-12 09:30:00,109.95,110.13,109.88,110.13,82252.0,93.7606,93.9141,93.7009,93.9141,82252.0
2019-04-12 09:40:00,110.13,110.28,110.08,110.17,64716.0,93.9141,94.042,93.8715,93.9482,64716.0
2019-04-12 09:50:00,110.17,110.22,110.1,110.14,15332.0,93.9482,93.9909,93.8885,93.9226,15332.0
2019-04-12 10:00:00,110.17,110.17,109.97,110.0,35533.0,93.9482,93.9482,93.7777,93.8033,35533.0
2019-04-12 10:10:00,110.01,110.05,109.94,109.95,32565.0,93.8118,93.8459,93.7521,93.7606,32565.0
2019-04-12 10:20:00,109.95,110.05,109.94,109.97,22101.0,93.7606,93.8459,93.7521,93.7777,22101.0
2019-04-12 10:30:00,109.97,109.97,109.72,109.72,12796.0,93.7777,93.7777,93.5645,93.5645,12796.0
2019-04-12 10:40:00,109.71,109.71,109.56,109.7,24030.0,93.556,93.556,93.428,93.5474,24030.0
2019-04-12 10:50:00,109.7,109.8,109.66,109.73,13139.0,93.5474,93.6327,93.5133,93.573,13139.0
2019-04-12 11:00:00,109.73,109.77,109.68,109.69,14784.0,93.573,93.6071,93.5304,93.5389,14784.0
2019-04-12 11:10:00,109.71,109.76,109.69,109.73,10109.0,93.556,93.5986,93.5389,93.573,10109.0
2019-04-12 11:20:00,109.73,109.77,109.71,109.75,8782.0,93.573,93.6071,93.556,93.5901,8782.0
2019-04-12 11:30:00,109.74,109.74,109.65,109.65,7670.0,93.5815,93.5815,93.5048,93.5048,7670.0
2019-04-12 11:40:00,109.67,109.68,109.62,109.62,4849.0,93.5218,93.5304,93.4792,93.4792,4849.0
2019-04-12 11:50:00,109.64,109.76,109.64,109.73,10508.0,93.4963,93.5986,93.4963,93.573,10508.0
2019-04-12 12:00:00,109.71,109.8,109.68,109.8,20387.0,93.556,93.6327,93.5304,93.6327,20387.0
2019-04-12 12:10:00,109.81,109.89,109.79,109.87,10040.0,93.6412,93.7095,93.6242,93.6924,10040.0
2019-04-12 12:20:00,109.86,109.89,109.85,109.87,19646.0,93.6839,93.7095,93.6753,93.6924,19646.0
2019-04-12 12:30:00,109.85,109.88,109.84,109.87,5059.0,93.6753,93.7009,93.6668,93.6924,5059.0
2019-04-12 12:40:00,109.87,109.9,109.83,109.84,9835.0,93.6924,93.718,93.6583,93.6668,9835.0
2019-04-12 12:50:00,109.86,109.9,109.85,109.9,3845.0,93.6839,93.718,93.6753,93.718,3845.0
2019-04-12 13:00:00,109.9,109.94,109.89,109.89,11810.0,93.718,93.7521,93.7095,93.7095,11810.0
2019-04-12 13:10:00,109.89,109.94,109.88,109.94,20555.0,93.7095,93.7521,93.7009,93.7521,20555.0
2019-04-12 13:20:00,109.93,109.94,109.89,109.9,12886.0,93.7436,93.7521,93.7095,93.718,12886.0
2019-04-12 13:30:00,109.9,109.91,109.86,109.9,12406.0,93.718,93.7265,93.6839,93.718,12406.0
2019-04-12 13:40:00,109.89,109.91,109.85,109.85,12735.0,93.7095,93.7265,93.6753,93.6753,12735.0
2019-04-12 13:50:00,109.86,109.87,109.82,109.85,36900.0,93.6839,93.6924,93.6498,93.6753,36900.0
2019-04-12 14:00:00,109.82,109.91,109.82,109.88,7966.0,93.6498,93.7265,93.6498,93.7009,7966.0
2019-04-12 14:10:00,109.88,109.9,109.85,109.89,4851.0,93.7009,93.718,93.6753,93.7095,4851.0
2019-04-12 14:20:00,109.88,109.89,109.83,109.85,10508.0,93.7009,93.7095,93.6583,93.6753,10508.0
2019-04-12 14:30:00,109.85,109.88,109.82,109.85,36607.0,93.6753,93.7009,93.6498,93.6753,36607.0
2019-04-12 14:40:00,109.85,109.86,109.76,109.78,22290.0,93.6753,93.6839,93.5986,93.6156,22290.0
2019-04-12 14:50:00,109.78,109.79,109.74,109.75,14935.0,93.6156,93.6242,93.5815,93.5901,14935.0
2019-04-12 15:00:00,109.75,109.79,109.73,109.78,14796.0,93.5901,93.6242,93.573,93.6156,14796.0
2019-04-12 15:10:00,109.8,109.85,109.78,109.83,24058.0,93.6327,93.6753,93.6156,93.6583,24058.0
2019-04-12 15:20:00,109.8,109.88,109.79,109.88,17250.0,93.6327,93.7009,93.6242,93.7009,17250.0
2019-04-12 15:30:00,109.88,109.93,109.84,109.92,17880.0,93.7009,93.7436,93.6668,93.735,17880.0
2019-04-12 15:40:00,109.92,109.92,109.85,109.9,16620.0,93.735,93.735,93.6753,93.718,16620.0
2019-04-12 15:50:00,109.89,109.95,109.83,109.95,56735.0,93.7095,93.7606,93.6583,93.7606,56735.0
2019-04-15 09:30:00,110.0,110.08,109.75,109.77,70998.0,93.8033,93.8715,93.5901,93.6071,70998.0
2019-04-15 09:40:00,109.74,109.83,109.67,109.67,56233.0,93.5815,93.6583,93.5218,93.5218,56233.0
2019-04-15 09:50:00,109.69,109.79,109.63,109.76,16887.0,93.5389,93.6242,93.4877,93.5986,16887.0
2019-04-15 10:00:00,109.77,109.87,109.76,109.82,28335.0,93.6071,93.6924,93.5986,93.6498,28335.0
2019-04-15 10:10:00,109.82,109.9,109.78,109.88,12927.0,93.6498,93.718,93.6156,93.7009,12927.0
2019-04-15 10:20:00,109.89,109.93,109.85,109.85,39603.0,93.7095,93.7436,93.6753,93.6753,39603.0
2019-04-15 10:30:00,109.82,109.87,109.79,109.81,27890.0,93.6498,93.6924,93.6242,93.6412,27890.0
2019-04-15 10:40:00,109.81,109.83,109.71,109.74,72382.0,93.6412,93.6583,93.556,93.5815,72382.0
2019-04-15 10:50:00,109.74,109.78,109.72,109.74,18367.0,93.5815,93.6156,93.5645,93.5815,18367.0
2019-04-15 11:00:00,109.75,109.77,109.68,109.73,23264.0,93.5901,93.6071,93.5304,93.573,23264.0
2019-04-15 11:10:00,109.72,109.84,109.72,109.79,20440.0,93.5645,93.6668,93.5645,93.6242,20440.0
2019-04-15 11:20:00,109.79,109.83,109.79,109.82,18103.0,93.6242,93.6583,93.6242,93.6498,18103.0
2019-04-15 11:30:00,109.81,109.81,109.73,109.74,10597.0,93.6412,93.6412,93.573,93.5815,10597.0
2019-04-15 11:40:00,109.75,109.77,109.7,109.72,9636.0,93.5901,93.6071,93.5474,93.5645,9636.0
2019-04-15 11:50:00,109.73,109.76,109.68,109.69,25978.0,93.573,93.5986,93.5304,93.5389,25978.0
2019-04-15 12:00:00,109.69,109.7,109.63,109.64,8631.0,93.5389,93.5474,93.4877,93.4963,8631.0
2019-04-15 12:10:00,109.65,109.69,109.64,109.69,8501.0,93.5048,93.5389,93.4963,93.5389,8501.0
2019-04-15 12:20:00,109.69,109.7,109.65,109.67,6525.0,93.5389,93.5474,93.5048,93.5218,6525.0
2019-04-15 12:30:00,109.67,109.73,109.67,109.73,6888.0,93.5218,93.573,93.5218,93.573,6888.0
2019-04-15 12:40:00,109.72,109.74,109.71,109.71,4727.0,93.5645,93.5815,93.556,93.556,4727.0
2019-04-15 12:50:00,109.71,109.73,109.69,109.71,8864.0,93.556,93.573,93.5389,93.556,8864.0
2019-04-15 13:00:00,109.71,109.82,109.7,109.82,5700.0,93.556,93.6498,93.5474,93.6498,5700.0
2019-04-15 13:10:00,109.82,109.83,109.8,109.81,8919.0,93.6498,93.6583,93.6327,93.6412,8919.0
2019-04-15 13:20:00,109.81,109.85,109.8,109.85,25216.0,93.6412,93.6753,93.6327,93.6753,25216.0
2019-04-15 13:30:00,109.85,109.9,109.85,109.88,22055.0,93.6753,93.718,93.6753,93.7009,22055.0
2019-04-15 13:40:00,109.88,109.91,109.87,109.9,14113.0,93.7009,93.7265,93.6924,93.718,14113.0
2019-04-15 13:50:00,109.91,109.92,109.88,109.9,16510.0,93.7265,93.735,93.7009,93.718,16510.0
2019-04-15 14:00:00,109.91,109.93,109.89,109.92,51387.0,93.7265,93.7436,93.7095,93.735,51387.0
2019-04-15 14:10:00,109.91,109.91,109.85,109.86,23194.0,93.7265,93.7265,93.6753,93.6839,23194.0
2019-04-15 14:20:00,109.85,109.86,109.83,109.83,10375.0,93.6753,93.6839,93.6583,93.6583,10375.0
2019-04-15 14:30:00,109.84,109.85,109.76,109.77,36722.0,93.6668,93.6753,93.5986,93.6071,36722.0
2019-04-15 14:40:00,109.77,109.79,109.75,109.76,19031.0,93.6071,93.6242,93.5901,93.5986,19031.0
2019-04-15 14:50:00,109.76,109.84,109.76,109.82,15084.0,93.5986,93.6668,93.5986,93.6498,15084.0
2019-04-15 15:00:00,109.82,109.88,109.81,109.87,12711.0,93.6498,93.7009,93.6412,93.6924,12711.0
2019-04-15 15:10:00,109.86,109.89,109.83,109.85,22095.0,93.6839,93.7095,93.6583,93.6753,22095.0
2019-04-15 15:20:00,109.86,109.86,109.83,109.85,18719.0,93.6839,93.6839,93.6583,93.6753,18719.0
2019-04-15 15:30:00,109.84,109.84,109.74,109.74,21025.0,93.6668,93.6668,93.5815,93.5815,21025.0
2019-04-15 15:40:00,109.75,109.82,109.74,109.78,46951.0,93.5901,93.6498,93.5815,93.6156,46951.0
2019-04-15 15:50:00,109.79,109.87,109.76,109.85,71713.0,93.6242,93.6924,93.5986,93.6753,71713.0
2019-04-16 09:30:00,110.23,110.34,110.19,110.29,90502.0,93.9994,94.0932,93.9653,94.0506,90502.0
2019-04-16 09:40:00,110.32,110.32,110.17,110.17,12988.0,94.0761,94.0761,93.9482,93.9482,12988.0
2019-04-16 09:50:00,110.16,110.16,110.06,110.1,18853.0,93.9397,93.9397,93.8544,93.8885,18853.0
2019-04-16 10:00:00,110.11,110.16,110.04,110.04,23697.0,93.8971,93.9397,93.8374,93.8374,23697.0
2019-04-16 10:10:00,110.05,110.13,110.04,110.08,61619.0,93.8459,93.9141,93.8374,93.8715,61619.0
2019-04-16 10:20:00,110.06,110.06,109.99,110.02,12428.0,93.8544,93.8544,93.7947,93.8203,12428.0
2019-04-16 10:30:00,110.02,110.02,109.96,109.96,19344.0,93.8203,93.8203,93.7691,93.7691,19344.0
2019-04-16 10:40:00,109.96,109.99,109.9,109.94,20902.0,93.7691,93.7947,93.718,93.7521,20902.0
2019-04-16 10:50:00,109.94,109.98,109.89,109.9,13666.0,93.7521,93.7862,93.7095,93.718,13666.0
2019-04-16 11:00:00,109.9,109.93,109.87,109.9,25399.0,93.718,93.7436,93.6924,93.718,25399.0
2019-04-16 11:10:00,109.9,109.99,109.89,109.99,20860.0,93.718,93.7947,93.7095,93.7947,20860.0
2019-04-16 11:20:00,109.99,110.01,109.97,109.99,12363.0,93.7947,93.8118,93.7777,93.7947,12363.0
2019-04-16 11:30:00,109.97,109.98,109.91,109.92,13993.0,93.7777,93.7862,93.7265,93.735,13993.0
2019-04-16 11:40:00,109.93,110.0,109.91,109.97,20221.0,93.7436,93.8033,93.7265,93.7777,20221.0
2019-04-16 11:50:00,109.96,110.01,109.95,109.99,17584.0,93.7691,93.8118,93.7606,93.7947,17584.0
2019-04-16 12:00:00,109.99,110.03,109.96,110.01,13687.0,93.7947,93.8288,93.7691,93.8118,13687.0
2019-04-16 12:10:00,110.01,110.06,110.0,110.04,4870.0,93.8118,93.8544,93.8033,93.8374,4870.0
2019-04-16 12:20:00,110.03,110.03,109.96,109.98,48458.0,93.8288,93.8288,93.7691,93.7862,48458.0
2019-04-16 12:30:00,109.98,110.01,109.97,110.01,8701.0,93.7862,93.8118,93.7777,93.8118,8701.0
2019-04-16 12:40:00,110.0,110.02,109.99,110.01,10181.0,93.8033,93.8203,93.7947,93.8118,10181.0
2019-04-16 12:50:00,110.01,110.08,109.99,110.06,11854.0,93.8118,93.8715,93.7947,93.8544,11854.0
2019-04-16 13:00:00,110.06,110.07,110.01,110.03,10530.0,93.8544,93.8629,93.8118,93.8288,10530.0
2019-04-16 13:10:00,110.03,110.03,109.99,110.02,9889.0,93.8288,93.8288,93.7947,93.8203,9889.0
2019-04-16 13:20:00,110.02,110.04,109.98,109.98,15456.0,93.8203,93.8374,93.7862,93.7862,15456.0
2019-04-16 13:30:00,109.98,110.04,109.98,110.04,9081.0,93.7862,93.8374,93.7862,93.8374,9081.0
2019-04-16 13:40:00,110.03,110.03,109.99,109.99,5141.0,93.8288,93.8288,93.7947,93.7947,5141.0
2019-04-16 13:50:00,109.97,109.99,109.93,109.97,38515.0,93.7777,93.7947,93.7436,93.7777,38515.0
2019-04-16 14:00:00,109.97,109.97,109.88,109.9,20426.0,93.7777,93.7777,93.7009,93.718,20426.0
2019-04-16 14:10:00,109.9,109.99,109.87,109.99,20713.0,93.718,93.7947,93.6924,93.7947,20713.0
2019-04-16 14:20:00,109.98,110.01,109.95,110.01,66000.0,93.7862,93.8118,93.7606,93.8118,66000.0
2019-04-16 14:30:00,110.01,110.04,109.95,109.96,10572.0,93.8118,93.8374,93.7606,93.7691,10572.0
2019-04-16 14:40:00,109.96,110.0,109.95,109.99,19494.0,93.7691,93.8033,93.7606,93.7947,19494.0
2019-04-16 14:50:00,109.99,110.06,109.97,110.04,179277.0,93.7947,93.8544,93.7777,93.8374,179277.0
2019-04-16 15:00:00,110.03,110.09,110.01,110.07,175348.0,93.8288,93.88,93.8118,93.8629,175348.0
2019-04-16 15:10:00,110.08,110.11,110.05,110.09,75343.0,93.8715,93.8971,93.8459,93.88,75343.0
2019-04-16 15:20:00,110.09,110.11,110.06,110.11,82031.0,93.88,93.8971,93.8544,93.8971,82031.0
2019-04-16 15:30:00,110.11,110.11,109.86,109.98,46672.0,93.8971,93.8971,93.6839,93.7862,46672.0
2019-04-16 15:40:00,109.97,110.05,109.94,110.01,26757.0,93.7777,93.8459,93.7521,93.8118,26757.0
2019-04-16 15:50:00,110.01,110.1,109.98,110.1,34744.0,93.8118,93.8885,93.7862,93.8885,34744.0
2019-04-17 09:30:00,110.47,110.5,110.22,110.23,33938.0,94.2041,94.2296,93.9909,93.9994,33938.0
2019-04-17 09:40:00,110.23,110.23,109.98,110.0,47584.0,93.9994,93.9994,93.7862,93.8033,47584.0
2019-04-17 09:50:00,109.97,110.11,109.97,110.1,15555.0,93.7777,93.8971,93.7777,93.8885,15555.0
2019-04-17 10:00:00,110.1,110.11,109.89,109.9,39869.0,93.8885,93.8971,93.7095,93.718,39869.0
2019-04-17 10:10:00,109.91,109.97,109.88,109.94,41845.0,93.7265,93.7777,93.7009,93.7521,41845.0
2019-04-17 10:20:00,109.95,110.11,109.95,110.11,17246.0,93.7606,93.8971,93.7606,93.8971,17246.0
2019-04-17 10:30:00,110.1,110.14,110.04,110.1,11804.0,93.8885,93.9226,93.8374,93.8885,11804.0
2019-04-17 10:40:00,110.05,110.07,110.0,110.05,10740.0,93.8459,93.8629,93.8033,93.8459,10740.0
2019-04-17 10:50:00,110.05,110.05,109.93,109.96,22446.0,93.8459,93.8459,93.7436,93.7691,22446.0
2019-04-17 11:00:00,109.96,110.1,109.94,110.09,17537.0,93.7691,93.8885,93.7521,93.88,17537.0
2019-04-17 11:10:00,110.07,110.07,109.96,109.99,23985.0,93.8629,93.8629,93.7691,93.7947,23985.0
2019-04-17 11:20:00,109.99,109.99,109.89,109.9,14399.0,93.7947,93.7947,93.7095,93.718,14399.0
2019-04-17 11:30:00,109.89,109.9,109.78,109.9,29646.0,93.7095,93.718,93.6156,93.718,29646.0
2019-04-17 11:40:00,109.9,109.98,109.86,109.96,22491.0,93.718,93.7862,93.6839,93.7691,22491.0
2019-04-17 11:50:00,109.96,109.97,109.8,109.84,18326.0,93.7691,93.7777,93.6327,93.6668,18326.0
2019-04-17 12:00:00,109.81,109.86,109.72,109.76,11092.0,93.6412,93.6839,93.5645,93.5986,11092.0
2019-04-17 12:10:00,109.73,109.83,109.73,109.8,8858.0,93.573,93.6583,93.573,93.6327,8858.0
2019-04-17 12:20:00,109.83,109.85,109.78,109.84,8682.0,93.6583,93.6753,93.6156,93.6668,8682.0
2019-04-17 12:30:00,109.85,109.9,109.83,109.88,15336.0,93.6753,93.718,93.6583,93.7009,15336.0
2019-04-17 12:40:00,109.87,109.91,109.86,109.87,6633.0,93.6924,93.7265,93.6839,93.6924,6633.0
2019-04-17 12:50:00,109.86,109.95,109.85,109.91,13468.0,93.6839,93.7606,93.6753,93.7265,13468.0
2019-04-17 13:00:00,109.9,109.94,109.89,109.93,17384.0,93.718,93.7521,93.7095,93.7436,17384.0
2019-04-17 13:10:00,109.94,109.96,109.91,109.93,19727.0,93.7521,93.7691,93.7265,93.7436,19727.0
2019-04-17 13:20:00,109.93,110.0,109.86,109.88,41155.0,93.7436,93.8033,93.6839,93.7009,41155.0
2019-04-17 13:30:00,109.88,109.94,109.87,109.93,33356.0,93.7009,93.7521,93.6924,93.7436,33356.0
2019-04-17 13:40:00,109.94,109.95,109.89,109.89,37039.0,93.7521,93.7606,93.7095,93.7095,37039.0
2019-04-17 13:50:00,109.89,109.9,109.83,109.83,45861.0,93.7095,93.718,93.6583,93.6583,45861.0
2019-04-17 14:00:00,109.84,109.86,109.8,109.81,27587.0,93.6668,93.6839,93.6327,93.6412,27587.0
2019-04-17 14:10:00,109.81,109.82,109.7,109.8,35781.0,93.6412,93.6498,93.5474,93.6327,35781.0
2019-04-17 14:20:00,109.79,109.8,109.66,109.69,62563.0,93.6242,93.6327,93.5133,93.5389,62563.0
2019-04-17 14:30:00,109.71,109.79,109.71,109.79,38167.0,93.556,93.6242,93.556,93.6242,38167.0
2019-04-17 14:40:00,109.8,109.81,109.75,109.78,32216.0,93.6327,93.6412,93.5901,93.6156,32216.0
2019-04-17 14:50:00,109.78,109.87,109.78,109.85,24101.0,93.6156,93.6924,93.6156,93.6753,24101.0
2019-04-17 15:00:00,109.84,109.92,109.84,109.87,26611.0,93.6668,93.735,93.6668,93.6924,26611.0
2019-04-17 15:10:00,109.88,109.94,109.87,109.91,37272.0,93.7009,93.7521,93.6924,93.7265,37272.0
2019-04-17 15:20:00,109.91,109.92,109.89,109.9,24822.0,93.7265,93.735,93.7095,93.718,24822.0
2019-04-17 15:30:00,109.9,109.94,109.87,109.9,38663.0,93.718,93.7521,93.6924,93.718,38663.0
2019-04-17 15:40:00,109.91,109.95,109.88,109.91,54583.0,93.7265,93.7606,93.7009,93.7265,54583.0
2019-04-17 15:50:00,109.9,109.94,109.82,109.83,71796.0,93.718,93.7521,93.6498,93.6583,71796.0
2019-04-18 09:30:00,110.09,110.09,109.88,109.97,92055.0,93.88,93.88,93.7009,93.7777,92055.0
2019-04-18 09:40:00,109.98,110.07,109.95,110.02,35899.0,93.7862,93.8629,93.7606,93.8203,35899.0
2019-04-18 09:50:00,110.02,110.07,109.84,109.85,94416.0,93.8203,93.8629,93.6668,93.6753,94416.0
2019-04-18 10:00:00,109.85,109.86,109.7,109.73,58655.0,93.6753,93.6839,93.5474,93.573,58655.0
2019-04-18 10:10:00,109.73,109.75,109.69,109.71,26822.0,93.573,93.5901,93.5389,93.556,26822.0
2019-04-18 10:20:00,109.72,109.72,109.59,109.65,21106.0,93.5645,93.5645,93.4536,93.5048,21106.0
2019-04-18 10:30:00,109.63,109.66,109.54,109.57,35655.0,93.4877,93.5133,93.411,93.4366,35655.0
2019-04-18 10:40:00,109.56,109.68,109.52,109.68,30672.0,93.428,93.5304,93.3939,93.5304,30672.0
2019-04-18 10:50:00,109.68,109.71,109.62,109.7,54396.0,93.5304,93.556,93.4792,93.5474,54396.0
2019-04-18 11:00:00,109.7,109.81,109.69,109.81,33041.0,93.5474,93.6412,93.5389,93.6412,33041.0
2019-04-18 11:10:00,109.79,109.81,109.69,109.7,31096.0,93.6242,93.6412,93.5389,93.5474,31096.0
2019-04-18 11:20:00,109.7,109.7,109.58,109.63,26436.0,93.5474,93.5474,93.4451,93.4877,26436.0
2019-04-18 11:30:00,109.63,109.79,109.63,109.78,22701.0,93.4877,93.6242,93.4877,93.6156,22701.0
2019-04-18 11:40:00,109.77,109.86,109.76,109.86,24626.0,93.6071,93.6839,93.5986,93.6839,24626.0
2019-04-18 11:50:00,109.85,109.9,109.82,109.88,16995.0,93.6753,93.718,93.6498,93.7009,16995.0
2019-04-18 12:00:00,109.88,109.95,109.87,109.92,55340.0,93.7009,93.7606,93.6924,93.735,55340.0
2019-04-18 12:10:00,109.93,109.98,109.92,109.97,19920.0,93.7436,93.7862,93.735,93.7777,19920.0
2019-04-18 12:20:00,109.98,109.98,109.9,109.93,12526.0,93.7862,93.7862,93.718,93.7436,12526.0
2019-04-18 12:30:00,109.93,109.95,109.91,109.93,12041.0,93.7436,93.7606,93.7265,93.7436,12041.0
2019-04-18 12:40:00,109.93,110.01,109.93,110.01,11249.0,93.7436,93.8118,93.7436,93.8118,11249.0
2019-04-18 12:50:00,110.01,110.01,109.92,109.92,15892.0,93.8118,93.8118,93.735,93.735,15892.0
2019-04-18 13:00:00,109.91,109.91,109.87,109.87,13161.0,93.7265,93.7265,93.6924,93.6924,13161.0
2019-04-18 13:10:00,109.88,109.93,109.88,109.91,14177.0,93.7009,93.7436,93.7009,93.7265,14177.0
2019-04-18 13:20:00,109.92,109.97,109.91,109.97,12426.0,93.735,93.7777,93.7265,93.7777,12426.0
2019-04-18 13:30:00,109.97,109.98,109.91,109.91,50283.0,93.7777,93.7862,93.7265,93.7265,50283.0
2019-04-18 13:40:00,109.91,109.99,109.91,109.98,19913.0,93.7265,93.7947,93.7265,93.7862,19913.0
2019-04-18 13:50:00,109.99,110.0,109.95,109.96,60759.0,93.7947,93.8033,93.7606,93.7691,60759.0
2019-04-18 14:00:00,109.96,109.97,109.88,109.91,34402.0,93.7691,93.7777,93.7009,93.7265,34402.0
2019-04-18 14:10:00,109.9,109.93,109.89,109.91,29643.0,93.718,93.7436,93.7095,93.7265,29643.0
2019-04-18 14:20:00,109.92,109.94,109.9,109.93,21557.0,93.735,93.7521,93.718,93.7436,21557.0
2019-04-18 14:30:00,109.93,109.95,109.89,109.89,50173.0,93.7436,93.7606,93.7095,93.7095,50173.0
2019-04-18 14:40:00,109.9,109.99,109.9,109.97,45805.0,93.718,93.7947,93.718,93.7777,45805.0
2019-04-18 14:50:00,109.96,110.0,109.96,109.98,30658.0,93.7691,93.8033,93.7691,93.7862,30658.0
2019-04-18 15:00:00,109.99,109.99,109.91,109.91,60450.0,93.7947,93.7947,93.7265,93.7265,60450.0
2019-04-18 15:10:00,109.91,110.01,109.91,109.99,18017.0,93.7265,93.8118,93.7265,93.7947,18017.0
2019-04-18 15:20:00,109.99,110.03,109.99,110.0,23396.0,93.7947,93.8288,93.7947,93.8033,23396.0
2019-04-18 15:30:00,109.99,109.99,109.89,109.93,52232.0,93.7947,93.7947,93.7095,93.7436,52232.0
2019-04-18 15:40:00,109.93,109.94,109.87,109.9,18608.0,93.7436,93.7521,93.6924,93.718,18608.0
2019-04-18 15:50:00,109.88,109.9,109.78,109.84,105251.0,93.7009,93.718,93.6156,93.6668,105251.0
2019-04-22 09:30:00,109.62,109.71,109.55,109.7,68219.0,93.4792,93.556,93.4195,93.5474,68219.0
2019-04-22 09:40:00,109.75,109.96,109.75,109.94,23121.0,93.5901,93.7691,93.5901,93.7521,23121.0
2019-04-22 09:50:00,109.93,109.94,109.84,109.91,13811.0,93.7436,93.7521,93.6668,93.7265,13811.0
2019-04-22 10:00:00,109.89,109.92,109.78,109.78,56476.0,93.7095,93.735,93.6156,93.6156,56476.0
2019-04-22 10:10:00,109.78,109.78,109.71,109.72,29469.0,93.6156,93.6156,93.556,93.5645,29469.0
2019-04-22 10:20:00,109.72,109.8,109.69,109.79,17402.0,93.5645,93.6327,93.5389,93.6242,17402.0
2019-04-22 10:30:00,109.78,109.82,109.75,109.75,23792.0,93.6156,93.6498,93.5901,93.5901,23792.0
2019-04-22 10:40:00,109.76,109.81,109.7,109.81,21310.0,93.5986,93.6412,93.5474,93.6412,21310.0
2019-04-22 10:50:00,109.82,109.85,109.79,109.8,18447.0,93.6498,93.6753,93.6242,93.6327,18447.0
2019-04-22 11:00:00,109.81,109.82,109.69,109.72,35725.0,93.6412,93.6498,93.5389,93.5645,35725.0
2019-04-22 11:10:00,109.73,109.83,109.73,109.8,42778.0,93.573,93.6583,93.573,93.6327,42778.0
2019-04-22 11:20:00,109.82,109.84,109.77,109.79,12202.0,93.6498,93.6668,93.6071,93.6242,12202.0
2019-04-22 11:30:00,109.8,109.87,109.78,109.87,18407.0,93.6327,93.6924,93.6156,93.6924,18407.0
2019-04-22 11:40:00,109.86,109.91,109.85,109.85,13732.0,93.6839,93.7265,93.6753,93.6753,13732.0
2019-04-22 11:50:00,109.83,109.85,109.82,109.84,6818.0,93.6583,93.6753,93.6498,93.6668,6818.0
2019-04-22 12:00:00,109.83,109.83,109.8,109.81,10469.0,93.6583,93.6583,93.6327,93.6412,10469.0
2019-04-22 12:10:00,109.82,109.84,109.8,109.82,15181.0,93.6498,93.6668,93.6327,93.6498,15181.0
2019-04-22 12:20:00,109.82,109.86,109.79,109.85,11024.0,93.6498,93.6839,93.6242,93.6753,11024.0
2019-04-22 12:30:00,109.85,109.85,109.82,109.84,9387.0,93.6753,93.6753,93.6498,93.6668,9387.0
2019-04-22 12:40:00,109.84,109.86,109.82,109.85,14925.0,93.6668,93.6839,93.6498,93.6753,14925.0
2019-04-22 12:50:00,109.84,109.85,109.81,109.84,7678.0,93.6668,93.6753,93.6412,93.6668,7678.0
2019-04-22 13:00:00,109.83,109.84,109.78,109.79,5401.0,93.6583,93.6668,93.6156,93.6242,5401.0
2019-04-22 13:10:00,109.8,109.81,109.78,109.81,12659.0,93.6327,93.6412,93.6156,93.6412,12659.0
2019-04-22 13:20:00,109.81,109.84,109.81,109.82,7580.0,93.6412,93.6668,93.6412,93.6498,7580.0
2019-04-22 13:30:00,109.82,109.82,109.78,109.81,24233.0,93.6498,93.6498,93.6156,93.6412,24233.0
2019-04-22 13:40:00,109.82,109.83,109.8,109.83,46129.0,93.6498,93.6583,93.6327,93.6583,46129.0
2019-04-22 13:50:00,109.83,109.84,109.79,109.81,8322.0,93.6583,93.6668,93.6242,93.6412,8322.0
2019-04-22 14:00:00,109.81,109.83,109.78,109.81,32854.0,93.6412,93.6583,93.6156,93.6412,32854.0
2019-04-22 14:10:00,109.81,109.83,109.8,109.81,20517.0,93.6412,93.6583,93.6327,93.6412,20517.0
2019-04-22 14:20:00,109.81,109.83,109.79,109.8,21980.0,93.6412,93.6583,93.6242,93.6327,21980.0
2019-04-22 14:30:00,109.8,109.8,109.73,109.74,9081.0,93.6327,93.6327,93.573,93.5815,9081.0
2019-04-22 14:40:00,109.74,109.79,109.74,109.76,41005.0,93.5815,93.6242,93.5815,93.5986,41005.0
2019-04-22 14:50:00,109.75,109.79,109.74,109.78,8057.0,93.5901,93.6242,93.5815,93.6156,8057.0
2019-04-22 15:00:00,109.77,109.78,109.72,109.75,18077.0,93.6071,93.6156,93.5645,93.5901,18077.0
2019-04-22 15:10:00,109.76,109.84,109.75,109.84,51482.0,93.5986,93.6668,93.5901,93.6668,51482.0
2019-04-22 15:20:00,109.84,109.84,109.77,109.77,11489.0,93.6668,93.6668,93.6071,93.6071,11489.0
2019-04-22 15:30:00,109.77,109.84,109.77,109.83,40296.0,93.6071,93.6668,93.6071,93.6583,40296.0
2019-04-22 15:40:00,109.83,109.87,109.83,109.85,26750.0,93.6583,93.6924,93.6583,93.6753,26750.0
2019-04-22 15:50:00,109.87,109.91,109.82,109.84,27658.0,93.6924,93.7265,93.6498,93.6668,27658.0
2019-04-23 09:30:00,109.98,109.98,109.81,109.97,32753.0,93.7862,93.7862,93.6412,93.7777,32753.0
2019-04-23 09:40:00,109.97,110.02,109.91,109.92,11879.0,93.7777,93.8203,93.7265,93.735,11879.0
2019-04-23 09:50:00,109.92,109.96,109.89,109.96,12811.0,93.735,93.7691,93.7095,93.7691,12811.0
2019-04-23 10:00:00,109.97,110.08,109.96,110.03,107044.0,93.7777,93.8715,93.7691,93.8288,107044.0
2019-04-23 10:10:00,110.0,110.08,109.96,109.97,15059.0,93.8033,93.8715,93.7691,93.7777,15059.0
2019-04-23 10:20:00,109.96,110.06,109.94,110.06,17714.0,93.7691,93.8544,93.7521,93.8544,17714.0
2019-04-23 10:30:00,110.07,110.07,109.95,110.04,18027.0,93.8629,93.8629,93.7606,93.8374,18027.0
2019-04-23 10:40:00,110.04,110.14,110.04,110.06,15895.0,93.8374,93.9226,93.8374,93.8544,15895.0
2019-04-23 10:50:00,110.06,110.14,110.02,110.14,11627.0,93.8544,93.9226,93.8203,93.9226,11627.0
2019-04-23 11:00:00,110.15,110.24,110.15,110.23,10775.0,93.9312,94.0079,93.9312,93.9994,10775.0
2019-04-23 11:10:00,110.25,110.4,110.25,110.37,24846.0,94.0164,94.1444,94.0164,94.1188,24846.0
2019-04-23 11:20:00,110.36,110.41,110.31,110.38,31365.0,94.1102,94.1529,94.0676,94.1273,31365.0
2019-04-23 11:30:00,110.37,110.45,110.36,110.42,24956.0,94.1188,94.187,94.1102,94.1614,24956.0
2019-04-23 11:40:00,110.42,110.45,110.37,110.44,25537.0,94.1614,94.187,94.1188,94.1785,25537.0
2019-04-23 11:50:00,110.44,110.51,110.43,110.5,23314.0,94.1785,94.2382,94.1699,94.2296,23314.0
2019-04-23 12:00:00,110.5,110.69,110.5,110.66,29289.0,94.2296,94.3917,94.2296,94.3661,29289.0
2019-04-23 12:10:00,110.66,110.68,110.61,110.65,26252.0,94.3661,94.3831,94.3234,94.3575,26252.0
2019-04-23 12:20:00,110.65,110.65,110.59,110.59,10417.0,94.3575,94.3575,94.3064,94.3064,10417.0
2019-04-23 12:30:00,110.58,110.59,110.55,110.56,15713.0,94.2979,94.3064,94.2723,94.2808,15713.0
2019-04-23 12:40:00,110.57,110.59,110.55,110.57,14774.0,94.2893,94.3064,94.2723,94.2893,14774.0
2019-04-23 12:50:00,110.56,110.57,110.52,110.56,8960.0,94.2808,94.2893,94.2467,94.2808,8960.0
2019-04-23 13:00:00,110.57,110.6,110.56,110.58,23214.0,94.2893,94.3149,94.2808,94.2979,23214.0
2019-04-23 13:10:00,110.58,110.61,110.57,110.61,8726.0,94.2979,94.3234,94.2893,94.3234,8726.0
2019-04-23 13:20:00,110.61,110.62,110.55,110.55,14206.0,94.3234,94.332,94.2723,94.2723,14206.0
2019-04-23 13:30:00,110.55,110.58,110.54,110.58,17451.0,94.2723,94.2979,94.2637,94.2979,17451.0
2019-04-23 13:40:00,110.58,110.58,110.55,110.57,12527.0,94.2979,94.2979,94.2723,94.2893,12527.0
2019-04-23 13:50:00,110.56,110.57,110.52,110.53,57120.0,94.2808,94.2893,94.2467,94.2552,57120.0
2019-04-23 14:00:00,110.53,110.57,110.48,110.57,34465.0,94.2552,94.2893,94.2126,94.2893,34465.0
2019-04-23 14:10:00,110.57,110.61,110.57,110.6,16474.0,94.2893,94.3234,94.2893,94.3149,16474.0
2019-04-23 14:20:00,110.59,110.62,110.57,110.59,17401.0,94.3064,94.332,94.2893,94.3064,17401.0
2019-04-23 14:30:00,110.59,110.62,110.59,110.59,12467.0,94.3064,94.332,94.3064,94.3064,12467.0
2019-04-23 14:40:00,110.59,110.63,110.58,110.58,12654.0,94.3064,94.3405,94.2979,94.2979,12654.0
2019-04-23 14:50:00,110.59,110.63,110.57,110.61,21915.0,94.3064,94.3405,94.2893,94.3234,21915.0
2019-04-23 15:00:00,110.58,110.59,110.52,110.56,37776.0,94.2979,94.3064,94.2467,94.2808,37776.0
2019-04-23 15:10:00,110.57,110.59,110.54,110.58,24042.0,94.2893,94.3064,94.2637,94.2979,24042.0
2019-04-23 15:20:00,110.58,110.58,110.52,110.53,25803.0,94.2979,94.2979,94.2467,94.2552,25803.0
2019-04-23 15:30:00,110.53,110.57,110.5,110.55,35556.0,94.2552,94.2893,94.2296,94.2723,35556.0
2019-04-23 15:40:00,110.54,110.58,110.52,110.58,27724.0,94.2637,94.2979,94.2467,94.2979,27724.0
2019-04-23 15:50:00,110.57,110.66,110.56,110.6,34817.0,94.2893,94.3661,94.2808,94.3149,34817.0
2019-04-24 09:30:00,110.51,110.51,110.38,110.47,70940.0,94.2382,94.2382,94.1273,94.2041,70940.0
2019-04-24 09:40:00,110.5,110.51,110.32,110.37,19926.0,94.2296,94.2382,94.0761,94.1188,19926.0
2019-04-24 09:50:00,110.37,110.48,110.34,110.48,14354.0,94.1188,94.2126,94.0932,94.2126,14354.0
2019-04-24 10:00:00,110.47,110.47,110.36,110.39,28313.0,94.2041,94.2041,94.1102,94.1358,28313.0
2019-04-24 10:10:00,110.42,110.48,110.4,110.45,12019.0,94.1614,94.2126,94.1444,94.187,12019.0
2019-04-24 10:20:00,110.46,110.52,110.43,110.51,10331.0,94.1955,94.2467,94.1699,94.2382,10331.0
2019-04-24 10:30:00,110.51,110.58,110.48,110.56,11912.0,94.2382,94.2979,94.2126,94.2808,11912.0
2019-04-24 10:40:00,110.55,110.57,110.47,110.51,14985.0,94.2723,94.2893,94.2041,94.2382,14985.0
2019-04-24 10:50:00,110.48,110.56,110.46,110.55,17412.0,94.2126,94.2808,94.1955,94.2723,17412.0
2019-04-24 11:00:00,110.55,110.59,110.5,110.51,16454.0,94.2723,94.3064,94.2296,94.2382,16454.0
2019-04-24 11:10:00,110.52,110.55,110.47,110.53,20374.0,94.2467,94.2723,94.2041,94.2552,20374.0
2019-04-24 11:20:00,110.53,110.54,110.48,110.48,8565.0,94.2552,94.2637,94.2126,94.2126,8565.0
2019-04-24 11:30:00,110.49,110.54,110.48,110.53,5758.0,94.2211,94.2637,94.2126,94.2552,5758.0
2019-04-24 11:40:00,110.53,110.54,110.44,110.45,6621.0,94.2552,94.2637,94.1785,94.187,6621.0
2019-04-24 11:50:00,110.45,110.46,110.39,110.42,13214.0,94.187,94.1955,94.1358,94.1614,13214.0
2019-04-24 12:00:00,110.42,110.42,110.35,110.39,6106.0,94.1614,94.1614,94.1017,94.1358,6106.0
2019-04-24 12:10:00,110.38,110.43,110.38,110.42,8041.0,94.1273,94.1699,94.1273,94.1614,8041.0
2019-04-24 12:20:00,110.41,110.45,110.4,110.43,9827.0,94.1529,94.187,94.1444,94.1699,9827.0
2019-04-24 12:30:00,110.44,110.47,110.43,110.43,14829.0,94.1785,94.2041,94.1699,94.1699,14829.0
2019-04-24 12:40:00,110.43,110.45,110.41,110.43,8018.0,94.1699,94.187,94.1529,94.1699,8018.0
2019-04-24 12:50:00,110.42,110.44,110.32,110.34,15175.0,94.1614,94.1785,94.0761,94.0932,15175.0
2019-04-24 13:00:00,110.33,110.33,110.22,110.22,10638.0,94.0847,94.0847,93.9909,93.9909,10638.0
2019-04-24 13:10:00,110.2,110.26,110.12,110.25,23424.0,93.9738,94.025,93.9056,94.0164,23424.0
2019-04-24 13:20:00,110.25,110.32,110.25,110.29,12103.0,94.0164,94.0761,94.0164,94.0506,12103.0
2019-04-24 13:30:00,110.3,110.35,110.27,110.34,11089.0,94.0591,94.1017,94.0335,94.0932,11089.0
2019-04-24 13:40:00,110.34,110.34,110.29,110.3,11015.0,94.0932,94.0932,94.0506,94.0591,11015.0
2019-04-24 13:50:00,110.3,110.34,110.28,110.29,33812.0,94.0591,94.0932,94.042,94.0506,33812.0
2019-04-24 14:00:00,110.28,110.35,110.26,110.33,17554.0,94.042,94.1017,94.025,94.0847,17554.0
2019-04-24 14:10:00,110.31,110.36,110.31,110.36,10802.0,94.0676,94.1102,94.0676,94.1102,10802.0
2019-04-24 14:20:00,110.36,110.37,110.32,110.33,10578.0,94.1102,94.1188,94.0761,94.0847,10578.0
2019-04-24 14:30:00,110.31,110.36,110.31,110.33,16296.0,94.0676,94.1102,94.0676,94.0847,16296.0
2019-04-24 14:40:00,110.34,110.41,110.34,110.41,131017.0,94.0932,94.1529,94.0932,94.1529,131017.0
2019-04-24 14:50:00,110.41,110.46,110.4,110.45,68762.0,94.1529,94.1955,94.1444,94.187,68762.0
2019-04-24 15:00:00,110.45,110.49,110.45,110.48,19415.0,94.187,94.2211,94.187,94.2126,19415.0
2019-04-24 15:10:00,110.48,110.51,110.47,110.51,33664.0,94.2126,94.2382,94.2041,94.2382,33664.0
2019-04-24 15:20:00,110.52,110.52,110.48,110.48,15063.0,94.2467,94.2467,94.2126,94.2126,15063.0
2019-04-24 15:30:00,110.49,110.52,110.45,110.46,15990.0,94.2211,94.2467,94.187,94.1955,15990.0
2019-04-24 15:40:00,110.46,110.53,110.43,110.48,23875.0,94.1955,94.2552,94.1699,94.2126,23875.0
2019-04-24 15:50:00,110.47,110.47,110.29,110.3,156988.0,94.2041,94.2041,94.0506,94.0591,156988.0
2019-04-25 09:30:00,109.9,109.94,109.51,109.56,105622.0,93.718,93.7521,93.3854,93.428,105622.0
2019-04-25 09:40:00,109.58,109.6,109.42,109.57,46155.0,93.4451,93.4622,93.3087,93.4366,46155.0
2019-04-25 09:50:00,109.58,109.69,109.52,109.67,49287.0,93.4451,93.5389,93.3939,93.5218,49287.0
2019-04-25 10:00:00,109.66,109.75,109.65,109.68,46208.0,93.5133,93.5901,93.5048,93.5304,46208.0
2019-04-25 10:10:00,109.69,109.7,109.45,109.53,30887.0,93.5389,93.5474,93.3342,93.4025,30887.0
2019-04-25 10:20:00,109.53,109.59,109.45,109.52,20368.0,93.4025,93.4536,93.3342,93.3939,20368.0
2019-04-25 10:30:00,109.51,109.55,109.35,109.55,37278.0,93.3854,93.4195,93.249,93.4195,37278.0
2019-04-25 10:40:00,109.54,109.63,109.5,109.63,12140.0,93.411,93.4877,93.3769,93.4877,12140.0
2019-04-25 10:50:00,109.63,109.66,109.56,109.65,12141.0,93.4877,93.5133,93.428,93.5048,12141.0
2019-04-25 11:00:00,109.66,109.79,109.65,109.74,22990.0,93.5133,93.6242,93.5048,93.5815,22990.0
2019-04-25 11:10:00,109.74,109.84,109.73,109.78,33616.0,93.5815,93.6668,93.573,93.6156,33616.0
2019-04-25 11:20:00,109.78,109.98,109.77,109.93,18381.0,93.6156,93.7862,93.6071,93.7436,18381.0
2019-04-25 11:30:00,109.93,110.06,109.93,110.06,8828.0,93.7436,93.8544,93.7436,93.8544,8828.0
2019-04-25 11:40:00,110.05,110.1,110.02,110.07,45861.0,93.8459,93.8885,93.8203,93.8629,45861.0
2019-04-25 11:50:00,110.07,110.15,110.05,110.13,21429.0,93.8629,93.9312,93.8459,93.9141,21429.0
2019-04-25 12:00:00,110.11,110.14,110.05,110.06,18004.0,93.8971,93.9226,93.8459,93.8544,18004.0
2019-04-25 12:10:00,110.05,110.06,110.0,110.0,11703.0,93.8459,93.8544,93.8033,93.8033,11703.0
2019-04-25 12:20:00,110.01,110.05,110.0,110.03,13193.0,93.8118,93.8459,93.8033,93.8288,13193.0
2019-04-25 12:30:00,110.0,110.06,110.0,110.04,13361.0,93.8033,93.8544,93.8033,93.8374,13361.0
2019-04-25 12:40:00,110.05,110.09,110.04,110.09,9103.0,93.8459,93.88,93.8374,93.88,9103.0
2019-04-25 12:50:00,110.07,110.11,110.06,110.09,16525.0,93.8629,93.8971,93.8544,93.88,16525.0
2019-04-25 13:00:00,110.09,110.12,110.04,110.07,9586.0,93.88,93.9056,93.8374,93.8629,9586.0
2019-04-25 13:10:00,110.07,110.1,110.05,110.09,9275.0,93.8629,93.8885,93.8459,93.88,9275.0
2019-04-25 13:20:00,110.09,110.16,110.09,110.16,11360.0,93.88,93.9397,93.88,93.9397,11360.0
2019-04-25 13:30:00,110.17,110.18,110.14,110.14,10502.0,93.9482,93.9568,93.9226,93.9226,10502.0
2019-04-25 13:40:00,110.15,110.16,110.11,110.11,14517.0,93.9312,93.9397,93.8971,93.8971,14517.0
2019-04-25 13:50:00,110.12,110.14,110.07,110.14,39957.0,93.9056,93.9226,93.8629,93.9226,39957.0
2019-04-25 14:00:00,110.15,110.22,110.14,110.16,21938.0,93.9312,93.9909,93.9226,93.9397,21938.0
2019-04-25 14:10:00,110.17,110.19,110.14,110.19,48503.0,93.9482,93.9653,93.9226,93.9653,48503.0
2019-04-25 14:20:00,110.18,110.18,110.12,110.15,7162.0,93.9568,93.9568,93.9056,93.9312,7162.0
2019-04-25 14:30:00,110.15,110.17,110.1,110.16,51932.0,93.9312,93.9482,93.8885,93.9397,51932.0
2019-04-25 14:40:00,110.16,110.17,110.12,110.12,24369.0,93.9397,93.9482,93.9056,93.9056,24369.0
2019-04-25 14:50:00,110.12,110.16,110.12,110.16,9690.0,93.9056,93.9397,93.9056,93.9397,9690.0
2019-04-25 15:00:00,110.16,110.17,110.06,110.06,16839.0,93.9397,93.9482,93.8544,93.8544,16839.0
2019-04-25 15:10:00,110.06,110.08,110.0,110.05,27653.0,93.8544,93.8715,93.8033,93.8459,27653.0
2019-04-25 15:20:00,110.05,110.13,110.04,110.12,44042.0,93.8459,93.9141,93.8374,93.9056,44042.0
2019-04-25 15:30:00,110.12,110.16,110.07,110.12,30670.0,93.9056,93.9397,93.8629,93.9056,30670.0
2019-04-25 15:40:00,110.13,110.19,110.09,110.1,48909.0,93.9141,93.9653,93.88,93.8885,48909.0
2019-04-25 15:50:00,110.11,110.13,109.94,109.95,47244.0,93.8971,93.9141,93.7521,93.7606,47244.0
2019-04-26 09:30:00,109.87,110.05,109.83,109.85,78969.0,93.6924,93.8459,93.6583,93.6753,78969.0
2019-04-26 09:40:00,109.86,110.03,109.85,110.0,32098.0,93.6839,93.8288,93.6753,93.8033,32098.0
2019-04-26 09:50:00,110.0,110.05,109.94,109.98,22450.0,93.8033,93.8459,93.7521,93.7862,22450.0
2019-04-26 10:00:00,109.97,110.03,109.87,109.88,33848.0,93.7777,93.8288,93.6924,93.7009,33848.0
2019-04-26 10:10:00,109.88,109.98,109.88,109.96,21099.0,93.7009,93.7862,93.7009,93.7691,21099.0
2019-04-26 10:20:00,109.95,110.16,109.95,110.14,14878.0,93.7606,93.9397,93.7606,93.9226,14878.0
2019-04-26 10:30:00,110.16,110.22,110.15,110.2,17207.0,93.9397,93.9909,93.9312,93.9738,17207.0
2019-04-26 10:40:00,110.19,110.19,110.09,110.1,17488.0,93.9653,93.9653,93.88,93.8885,17488.0
2019-04-26 10:50:00,110.11,110.15,110.05,110.05,9788.0,93.8971,93.9312,93.8459,93.8459,9788.0
2019-04-26 11:00:00,110.07,110.08,109.96,110.03,16624.0,93.8629,93.8715,93.7691,93.8288,16624.0
2019-04-26 11:10:00,110.04,110.2,110.04,110.18,45636.0,93.8374,93.9738,93.8374,93.9568,45636.0
2019-04-26 11:20:00,110.19,110.24,110.19,110.24,37494.0,93.9653,94.0079,93.9653,94.0079,37494.0
2019-04-26 11:30:00,110.24,110.26,110.18,110.19,29005.0,94.0079,94.025,93.9568,93.9653,29005.0
2019-04-26 11:40:00,110.18,110.27,110.17,110.24,15181.0,93.9568,94.0335,93.9482,94.0079,15181.0
2019-04-26 11:50:00,110.22,110.24,110.16,110.19,11428.0,93.9909,94.0079,93.9397,93.9653,11428.0
2019-04-26 12:00:00,110.17,110.21,110.13,110.19,9896.0,93.9482,93.9823,93.9141,93.9653,9896.0
2019-04-26 12:10:00,110.2,110.23,110.17,110.23,46566.0,93.9738,93.9994,93.9482,93.9994,46566.0
2019-04-26 12:20:00,110.23,110.24,110.16,110.16,14919.0,93.9994,94.0079,93.9397,93.9397,14919.0
2019-04-26 12:30:00,110.16,110.23,110.15,110.17,44089.0,93.9397,93.9994,93.9312,93.9482,44089.0
2019-04-26 12:40:00,110.18,110.18,110.13,110.17,21591.0,93.9568,93.9568,93.9141,93.9482,21591.0
2019-04-26 12:50:00,110.16,110.2,110.14,110.19,14285.0,93.9397,93.9738,93.9226,93.9653,14285.0
2019-04-26 13:00:00,110.18,110.19,110.13,110.15,7004.0,93.9568,93.9653,93.9141,93.9312,7004.0
2019-04-26 13:10:00,110.14,110.19,110.13,110.16,20285.0,93.9226,93.9653,93.9141,93.9397,20285.0
2019-04-26 13:20:00,110.16,110.19,110.15,110.19,10050.0,93.9397,93.9653,93.9312,93.9653,10050.0
2019-04-26 13:30:00,110.19,110.21,110.15,110.19,15702.0,93.9653,93.9823,93.9312,93.9653,15702.0
2019-04-26 13:40:00,110.18,110.2,110.13,110.2,12358.0,93.9568,93.9738,93.9141,93.9738,12358.0
2019-04-26 13:50:00,110.2,110.2,110.15,110.2,39023.0,93.9738,93.9738,93.9312,93.9738,39023.0
2019-04-26 14:00:00,110.19,110.21,110.06,110.21,21363.0,93.9653,93.9823,93.8544,93.9823,21363.0
2019-04-26 14:10:00,110.19,110.2,110.15,110.19,38427.0,93.9653,93.9738,93.9312,93.9653,38427.0
2019-04-26 14:20:00,110.19,110.23,110.18,110.23,7938.0,93.9653,93.9994,93.9568,93.9994,7938.0
2019-04-26 14:30:00,110.25,110.25,110.21,110.23,11033.0,94.0164,94.0164,93.9823,93.9994,11033.0
2019-04-26 14:40:00,110.23,110.24,110.19,110.19,9652.0,93.9994,94.0079,93.9653,93.9653,9652.0
2019-04-26 14:50:00,110.19,110.21,110.17,110.21,15712.0,93.9653,93.9823,93.9482,93.9823,15712.0
2019-04-26 15:00:00,110.21,110.37,110.21,110.3,38524.0,93.9823,94.1188,93.9823,94.0591,38524.0
2019-04-26 15:10:00,110.3,110.31,110.26,110.31,22046.0,94.0591,94.0676,94.025,94.0676,22046.0
2019-04-26 15:20:00,110.31,110.32,110.26,110.3,19284.0,94.0676,94.0761,94.025,94.0591,19284.0
2019-04-26 15:30:00,110.28,110.39,110.28,110.38,10321.0,94.042,94.1358,94.042,94.1273,10321.0
2019-04-26 15:40:00,110.4,110.41,110.29,110.32,39021.0,94.1444,94.1529,94.0506,94.0761,39021.0
2019-04-26 15:50:00,110.32,110.51,110.28,110.51,62658.0,94.0761,94.2382,94.042,94.2382,62658.0
2019-04-29 09:30:00,110.56,110.76,110.52,110.72,38451.0,94.2808,94.4513,94.2467,94.4172,38451.0
2019-04-29 09:40:00,110.74,110.93,110.7,110.82,60772.0,94.4343,94.5963,94.4002,94.5025,60772.0
2019-04-29 09:50:00,110.8,110.85,110.75,110.76,34656.0,94.4855,94.5281,94.4428,94.4513,34656.0
2019-04-29 10:00:00,110.77,110.81,110.68,110.71,43117.0,94.4599,94.494,94.3831,94.4087,43117.0
2019-04-29 10:10:00,110.7,110.73,110.67,110.71,13264.0,94.4002,94.4258,94.3746,94.4087,13264.0
2019-04-29 10:20:00,110.72,110.74,110.69,110.71,44741.0,94.4172,94.4343,94.3917,94.4087,44741.0
2019-04-29 10:30:00,110.72,110.82,110.72,110.8,37772.0,94.4172,94.5025,94.4172,94.4855,37772.0
2019-04-29 10:40:00,110.81,110.87,110.78,110.87,24130.0,94.494,94.5452,94.4684,94.5452,24130.0
2019-04-29 10:50:00,110.87,110.89,110.81,110.83,25524.0,94.5452,94.5622,94.494,94.511,25524.0
2019-04-29 11:00:00,110.81,110.86,110.77,110.82,12292.0,94.494,94.5366,94.4599,94.5025,12292.0
2019-04-29 11:10:00,110.84,110.85,110.77,110.77,11225.0,94.5196,94.5281,94.4599,94.4599,11225.0
2019-04-29 11:20:00,110.77,110.81,110.73,110.77,5692.0,94.4599,94.494,94.4258,94.4599,5692.0
2019-04-29 11:30:00,110.77,110.81,110.75,110.79,8146.0,94.4599,94.494,94.4428,94.4769,8146.0
2019-04-29 11:40:00,110.76,110.84,110.75,110.83,14753.0,94.4513,94.5196,94.4428,94.511,14753.0
2019-04-29 11:50:00,110.83,110.87,110.83,110.84,16776.0,94.511,94.5452,94.511,94.5196,16776.0
2019-04-29 12:00:00,110.81,110.9,110.79,110.89,8549.0,94.494,94.5707,94.4769,94.5622,8549.0
2019-04-29 12:10:00,110.9,110.94,110.89,110.91,5990.0,94.5707,94.6048,94.5622,94.5793,5990.0
2019-04-29 12:20:00,110.91,110.97,110.91,110.97,5255.0,94.5793,94.6304,94.5793,94.6304,5255.0
2019-04-29 12:30:00,110.99,111.0,110.97,110.98,13064.0,94.6475,94.656,94.6304,94.639,13064.0
2019-04-29 12:40:00,110.97,110.97,110.92,110.96,6825.0,94.6304,94.6304,94.5878,94.6219,6825.0
2019-04-29 12:50:00,110.97,110.98,110.95,110.97,6216.0,94.6304,94.639,94.6134,94.6304,6216.0
2019-04-29 13:00:00,110.98,110.99,110.92,110.95,10162.0,94.639,94.6475,94.5878,94.6134,10162.0
2019-04-29 13:10:00,110.96,110.97,110.92,110.95,6583.0,94.6219,94.6304,94.5878,94.6134,6583.0
2019-04-29 13:20:00,110.93,110.97,110.93,110.95,13920.0,94.5963,94.6304,94.5963,94.6134,13920.0
2019-04-29 13:30:00,110.96,110.96,110.92,110.93,7130.0,94.6219,94.6219,94.5878,94.5963,7130.0
2019-04-29 13:40:00,110.93,110.95,110.9,110.95,17365.0,94.5963,94.6134,94.5707,94.6134,17365.0
2019-04-29 13:50:00,110.95,110.98,110.94,110.95,32409.0,94.6134,94.639,94.6048,94.6134,32409.0
2019-04-29 14:00:00,110.95,111.01,110.94,110.99,46898.0,94.6134,94.6645,94.6048,94.6475,46898.0
2019-04-29 14:10:00,110.99,111.02,110.97,111.02,34434.0,94.6475,94.6731,94.6304,94.6731,34434.0
2019-04-29 14:20:00,111.04,111.04,110.97,110.98,22243.0,94.6901,94.6901,94.6304,94.639,22243.0
2019-04-29 14:30:00,110.97,110.98,110.92,110.93,48542.0,94.6304,94.639,94.5878,94.5963,48542.0
2019-04-29 14:40:00,110.92,110.93,110.88,110.88,19803.0,94.5878,94.5963,94.5537,94.5537,19803.0
2019-04-29 14:50:00,110.88,110.9,110.86,110.86,34387.0,94.5537,94.5707,94.5366,94.5366,34387.0
2019-04-29 15:00:00,110.87,110.93,110.87,110.92,79062.0,94.5452,94.5963,94.5452,94.5878,79062.0
2019-04-29 15:10:00,110.91,110.93,110.9,110.92,13480.0,94.5793,94.5963,94.5707,94.5878,13480.0
2019-04-29 15:20:00,110.92,110.94,110.89,110.9,12489.0,94.5878,94.6048,94.5622,94.5707,12489.0
2019-04-29 15:30:00,110.89,110.91,110.83,110.89,39066.0,94.5622,94.5793,94.511,94.5622,39066.0
2019-04-29 15:40:00,110.89,110.92,110.79,110.82,32724.0,94.5622,94.5878,94.4769,94.5025,32724.0
2019-04-29 15:50:00,110.82,110.83,110.75,110.76,70613.0,94.5025,94.511,94.4428,94.4513,70613.0
2019-04-30 09:30:00,111.02,111.02,110.8,110.86,51469.0,94.6731,94.6731,94.4855,94.5366,51469.0
2019-04-30 09:40:00,110.86,110.86,110.73,110.8,38612.0,94.5366,94.5366,94.4258,94.4855,38612.0
2019-04-30 09:50:00,110.8,110.81,110.71,110.75,16206.0,94.4855,94.494,94.4087,94.4428,16206.0
2019-04-30 10:00:00,110.77,110.79,110.67,110.74,51042.0,94.4599,94.4769,94.3746,94.4343,51042.0
2019-04-30 10:10:00,110.75,110.77,110.69,110.74,16415.0,94.4428,94.4599,94.3917,94.4343,16415.0
2019-04-30 10:20:00,110.77,110.84,110.76,110.82,20983.0,94.4599,94.5196,94.4513,94.5025,20983.0
2019-04-30 10:30:00,110.84,110.96,110.84,110.9,15824.0,94.5196,94.6219,94.5196,94.5707,15824.0
2019-04-30 10:40:00,110.87,110.9,110.82,110.83,34868.0,94.5452,94.5707,94.5025,94.511,34868.0
2019-04-30 10:50:00,110.82,110.85,110.77,110.82,8822.0,94.5025,94.5281,94.4599,94.5025,8822.0
2019-04-30 11:00:00,110.77,110.77,110.45,110.51,40600.0,94.4599,94.4599,94.187,94.2382,40600.0
2019-04-30 11:10:00,110.51,110.63,110.48,110.6,37016.0,94.2382,94.3405,94.2126,94.3149,37016.0
2019-04-30 11:20:00,110.6,110.76,110.59,110.71,13700.0,94.3149,94.4513,94.3064,94.4087,13700.0
2019-04-30 11:30:00,110.72,110.89,110.72,110.85,43859.0,94.4172,94.5622,94.4172,94.5281,43859.0
2019-04-30 11:40:00,110.86,110.94,110.85,110.88,25687.0,94.5366,94.6048,94.5281,94.5537,25687.0
2019-04-30 11:50:00,110.9,111.0,110.9,110.91,14178.0,94.5707,94.656,94.5707,94.5793,14178.0
2019-04-30 12:00:00,110.91,110.94,110.88,110.92,10416.0,94.5793,94.6048,94.5537,94.5878,10416.0
2019-04-30 12:10:00,110.92,110.98,110.92,110.92,9452.0,94.5878,94.639,94.5878,94.5878,9452.0
2019-04-30 12:20:00,110.92,110.93,110.89,110.91,12465.0,94.5878,94.5963,94.5622,94.5793,12465.0
2019-04-30 12:30:00,110.92,110.94,110.89,110.93,17210.0,94.5878,94.6048,94.5622,94.5963,17210.0
2019-04-30 12:40:00,110.93,110.97,110.87,110.87,9642.0,94.5963,94.6304,94.5452,94.5452,9642.0
2019-04-30 12:50:00,110.88,110.93,110.86,110.93,9632.0,94.5537,94.5963,94.5366,94.5963,9632.0
2019-04-30 13:00:00,110.94,111.03,110.94,111.01,26761.0,94.6048,94.6816,94.6048,94.6645,26761.0
2019-04-30 13:10:00,111.01,111.05,111.0,111.05,16380.0,94.6645,94.6986,94.656,94.6986,16380.0
2019-04-30 13:20:00,111.04,111.06,111.02,111.02,15201.0,94.6901,94.7072,94.6731,94.6731,15201.0
2019-04-30 13:30:00,111.01,111.11,110.99,111.11,36515.0,94.6645,94.7498,94.6475,94.7498,36515.0
2019-04-30 13:40:00,111.11,111.18,111.1,111.15,19015.0,94.7498,94.8095,94.7413,94.7839,19015.0
2019-04-30 13:50:00,111.16,111.2,111.14,111.19,64875.0,94.7925,94.8266,94.7754,94.818,64875.0
2019-04-30 14:00:00,111.2,111.21,111.15,111.15,30517.0,94.8266,94.8351,94.7839,94.7839,30517.0
2019-04-30 14:10:00,111.14,111.22,111.13,111.22,15183.0,94.7754,94.8436,94.7669,94.8436,15183.0
2019-04-30 14:20:00,111.22,111.23,111.17,111.2,29192.0,94.8436,94.8521,94.801,94.8266,29192.0
2019-04-30 14:30:00,111.21,111.22,111.14,111.2,45012.0,94.8351,94.8436,94.7754,94.8266,45012.0
2019-04-30 14:40:00,111.19,111.26,111.18,111.24,15759.0,94.818,94.8777,94.8095,94.8607,15759.0
2019-04-30 14:50:00,111.23,111.23,111.18,111.23,31501.0,94.8521,94.8521,94.8095,94.8521,31501.0
2019-04-30 15:00:00,111.22,111.28,111.21,111.28,19944.0,94.8436,94.8948,94.8351,94.8948,19944.0
2019-04-30 15:10:00,111.25,111.27,111.15,111.16,40377.0,94.8692,94.8863,94.7839,94.7925,40377.0
2019-04-30 15:20:00,111.17,111.26,111.14,111.17,18512.0,94.801,94.8777,94.7754,94.801,18512.0
2019-04-30 15:30:00,111.16,111.21,111.14,111.19,17323.0,94.7925,94.8351,94.7754,94.818,17323.0
2019-04-30 15:40:00,111.2,111.23,111.13,111.22,29809.0,94.8266,94.8521,94.7669,94.8436,29809.0
2019-04-30 15:50:00,111.22,111.36,111.19,111.23,68576.0,94.8436,94.963,94.818,94.8521,68576.0
2019-05-01 09:30:00,111.39,111.4,111.26,111.39,51182.0,94.9886,94.9971,94.8777,94.9886,51182.0
2019-05-01 09:40:00,111.39,111.39,111.26,111.28,25859.0,94.9886,94.9886,94.8777,94.8948,25859.0
2019-05-01 09:50:00,111.3,111.33,111.21,111.27,62786.0,94.9118,94.9374,94.8351,94.8863,62786.0
2019-05-01 10:00:00,111.24,111.27,111.12,111.19,48283.0,94.8607,94.8863,94.7583,94.818,48283.0
2019-05-01 10:10:00,111.23,111.3,111.21,111.27,27123.0,94.8521,94.9118,94.8351,94.8863,27123.0
2019-05-01 10:20:00,111.29,111.34,111.19,111.19,18959.0,94.9033,94.9459,94.818,94.818,18959.0
2019-05-01 10:30:00,111.18,111.24,111.15,111.21,691846.0,94.8095,94.8607,94.7839,94.8351,691846.0
2019-05-01 10:40:00,111.21,111.24,111.17,111.2,11601.0,94.8351,94.8607,94.801,94.8266,11601.0
2019-05-01 10:50:00,111.19,111.2,111.11,111.18,29477.0,94.818,94.8266,94.7498,94.8095,29477.0
2019-05-01 11:00:00,111.16,111.25,111.13,111.21,35284.0,94.7925,94.8692,94.7669,94.8351,35284.0
2019-05-01 11:10:00,111.21,111.27,111.18,111.19,13653.0,94.8351,94.8863,94.8095,94.818,13653.0
2019-05-01 11:20:00,111.19,111.21,111.17,111.19,13416.0,94.818,94.8351,94.801,94.818,13416.0
2019-05-01 11:30:00,111.21,111.31,111.21,111.31,30907.0,94.8351,94.9204,94.8351,94.9204,30907.0
2019-05-01 11:40:00,111.33,111.36,111.31,111.32,43740.0,94.9374,94.963,94.9204,94.9289,43740.0
2019-05-01 11:50:00,111.33,111.34,111.28,111.28,27541.0,94.9374,94.9459,94.8948,94.8948,27541.0
2019-05-01 12:00:00,111.26,111.27,111.14,111.17,8665.0,94.8777,94.8863,94.7754,94.801,8665.0
2019-05-01 12:10:00,111.16,111.18,111.1,111.1,20431.0,94.7925,94.8095,94.7413,94.7413,20431.0
2019-05-01 12:20:00,111.08,111.1,111.0,111.07,20289.0,94.7242,94.7413,94.656,94.7157,20289.0
2019-05-01 12:30:00,111.06,111.11,111.02,111.06,45937.0,94.7072,94.7498,94.6731,94.7072,45937.0
2019-05-01 12:40:00,111.04,111.05,110.93,110.98,50337.0,94.6901,94.6986,94.5963,94.639,50337.0
2019-05-01 12:50:00,110.98,111.09,110.96,111.08,17916.0,94.639,94.7328,94.6219,94.7242,17916.0
2019-05-01 13:00:00,111.09,111.22,111.04,111.07,54110.0,94.7328,94.8436,94.6901,94.7157,54110.0
2019-05-01 13:10:00,111.05,111.1,111.02,111.09,10658.0,94.6986,94.7413,94.6731,94.7328,10658.0
2019-05-01 13:20:00,111.1,111.15,111.09,111.13,17635.0,94.7413,94.7839,94.7328,94.7669,17635.0
2019-05-01 13:30:00,111.15,111.18,111.11,111.15,7091.0,94.7839,94.8095,94.7498,94.7839,7091.0
2019-05-01 13:40:00,111.16,111.19,111.12,111.17,5347.0,94.7925,94.818,94.7583,94.801,5347.0
2019-05-01 13:50:00,111.17,111.23,111.15,111.2,55312.0,94.801,94.8521,94.7839,94.8266,55312.0
2019-05-01 14:00:00,111.22,111.37,111.13,111.32,17310.0,94.8436,94.9715,94.7669,94.9289,17310.0
2019-05-01 14:10:00,111.28,111.34,111.25,111.32,21707.0,94.8948,94.9459,94.8692,94.9289,21707.0
2019-05-01 14:20:00,111.34,111.36,111.25,111.26,56067.0,94.9459,94.963,94.8692,94.8777,56067.0
2019-05-01 14:30:00,111.24,111.31,110.92,110.92,39158.0,94.8607,94.9204,94.5878,94.5878,39158.0
2019-05-01 14:40:00,110.93,111.01,110.86,110.99,27805.0,94.5963,94.6645,94.5366,94.6475,27805.0
2019-05-01 14:50:00,111.0,111.18,110.94,111.02,37310.0,94.656,94.8095,94.6048,94.6731,37310.0
2019-05-01 15:00:00,111.01,111.06,110.88,111.03,22039.0,94.6645,94.7072,94.5537,94.6816,22039.0
2019-05-01 15:10:00,111.05,111.13,110.98,111.11,31819.0,94.6986,94.7669,94.639,94.7498,31819.0
2019-05-01 15:20:00,111.08,111.1,110.84,110.94,32410.0,94.7242,94.7413,94.5196,94.6048,32410.0
2019-05-01 15:30:00,110.93,110.94,110.73,110.74,51229.0,94.5963,94.6048,94.4258,94.4343,51229.0
2019-05-01 15:40:00,110.72,110.73,110.53,110.55,38647.0,94.4172,94.4258,94.2552,94.2723,38647.0
2019-05-01 15:50:00,110.55,110.57,110.4,110.42,121881.0,94.2723,94.2893,94.1444,94.1614,121881.0
2019-05-02 09:30:00,110.34,110.52,110.27,110.43,44025.0,94.0932,94.2467,94.0335,94.1699,44025.0
2019-05-02 09:40:00,110.44,110.5,110.4,110.49,63335.0,94.1785,94.2296,94.1444,94.2211,63335.0
2019-05-02 09:50:00,110.5,110.54,110.46,110.51,19240.0,94.2296,94.2637,94.1955,94.2382,19240.0
2019-05-02 10:00:00,110.53,110.6,110.5,110.5,28629.0,94.2552,94.3149,94.2296,94.2296,28629.0
2019-05-02 10:10:00,110.5,110.6,110.5,110.56,45229.0,94.2296,94.3149,94.2296,94.2808,45229.0
2019-05-02 10:20:00,110.56,110.63,110.52,110.54,21623.0,94.2808,94.3405,94.2467,94.2637,21623.0
2019-05-02 10:30:00,110.54,110.61,110.52,110.54,30657.0,94.2637,94.3234,94.2467,94.2637,30657.0
2019-05-02 10:40:00,110.53,110.53,110.39,110.47,12981.0,94.2552,94.2552,94.1358,94.2041,12981.0
2019-05-02 10:50:00,110.45,110.45,110.22,110.23,12668.0,94.187,94.187,93.9909,93.9994,12668.0
2019-05-02 11:00:00,110.23,110.31,110.19,110.31,14242.0,93.9994,94.0676,93.9653,94.0676,14242.0
2019-05-02 11:10:00,110.29,110.29,110.01,110.01,18328.0,94.0506,94.0506,93.8118,93.8118,18328.0
2019-05-02 11:20:00,110.0,110.0,109.77,109.79,61804.0,93.8033,93.8033,93.6071,93.6242,61804.0
2019-05-02 11:30:00,109.83,109.96,109.83,109.86,21606.0,93.6583,93.7691,93.6583,93.6839,21606.0
2019-05-02 11:40:00,109.83,109.96,109.57,109.75,77235.0,93.6583,93.7691,93.4366,93.5901,77235.0
2019-05-02 11:50:00,109.72,109.76,109.61,109.71,20873.0,93.5645,93.5986,93.4707,93.556,20873.0
2019-05-02 12:00:00,109.79,109.8,109.67,109.78,55666.0,93.6242,93.6327,93.5218,93.6156,55666.0
2019-05-02 12:10:00,109.79,109.82,109.69,109.73,41245.0,93.6242,93.6498,93.5389,93.573,41245.0
2019-05-02 12:20:00,109.77,109.9,109.77,109.85,10758.0,93.6071,93.718,93.6071,93.6753,10758.0
2019-05-02 12:30:00,109.87,109.96,109.84,109.96,35080.0,93.6924,93.7691,93.6668,93.7691,35080.0
2019-05-02 12:40:00,109.97,110.01,109.88,110.0,49133.0,93.7777,93.8118,93.7009,93.8033,49133.0
2019-05-02 12:50:00,110.01,110.06,109.9,109.97,11282.0,93.8118,93.8544,93.718,93.7777,11282.0
2019-05-02 13:00:00,109.99,110.03,109.86,110.01,18541.0,93.7947,93.8288,93.6839,93.8118,18541.0
2019-05-02 13:10:00,110.04,110.15,110.02,110.14,34008.0,93.8374,93.9312,93.8203,93.9226,34008.0
2019-05-02 13:20:00,110.18,110.21,110.08,110.12,21267.0,93.9568,93.9823,93.8715,93.9056,21267.0
2019-05-02 13:30:00,110.11,110.21,110.05,110.19,45961.0,93.8971,93.9823,93.8459,93.9653,45961.0
2019-05-02 13:40:00,110.19,110.21,110.06,110.08,53887.0,93.9653,93.9823,93.8544,93.8715,53887.0
2019-05-02 13:50:00,110.07,110.18,110.06,110.09,12746.0,93.8629,93.9568,93.8544,93.88,12746.0
2019-05-02 14:00:00,110.09,110.14,110.03,110.08,20491.0,93.88,93.9226,93.8288,93.8715,20491.0
2019-05-02 14:10:00,110.08,110.2,110.07,110.18,16851.0,93.8715,93.9738,93.8629,93.9568,16851.0
2019-05-02 14:20:00,110.17,110.25,110.12,110.13,35071.0,93.9482,94.0164,93.9056,93.9141,35071.0
2019-05-02 14:30:00,110.12,110.21,110.09,110.12,38472.0,93.9056,93.9823,93.88,93.9056,38472.0
2019-05-02 14:40:00,110.12,110.14,109.93,109.95,105409.0,93.9056,93.9226,93.7436,93.7606,105409.0
2019-05-02 14:50:00,109.93,110.03,109.87,109.98,17936.0,93.7436,93.8288,93.6924,93.7862,17936.0
2019-05-02 15:00:00,110.01,110.08,109.95,110.0,39171.0,93.8118,93.8715,93.7606,93.8033,39171.0
2019-05-02 15:10:00,110.0,110.08,109.99,110.06,18989.0,93.8033,93.8715,93.7947,93.8544,18989.0
2019-05-02 15:20:00,110.06,110.17,110.05,110.12,18205.0,93.8544,93.9482,93.8459,93.9056,18205.0
2019-05-02 15:30:00,110.1,110.17,110.03,110.07,50973.0,93.8885,93.9482,93.8288,93.8629,50973.0
2019-05-02 15:40:00,110.06,110.07,109.97,110.01,81744.0,93.8544,93.8629,93.7777,93.8118,81744.0
2019-05-02 15:50:00,110.02,110.16,110.02,110.16,59697.0,93.8203,93.9397,93.8203,93.9397,59697.0
2019-05-03 09:30:00,110.63,110.82,110.57,110.78,45440.0,94.3405,94.5025,94.2893,94.4684,45440.0
2019-05-03 09:40:00,110.81,110.84,110.62,110.73,11934.0,94.494,94.5196,94.332,94.4258,11934.0
2019-05-03 09:50:00,110.71,110.77,110.68,110.73,53881.0,94.4087,94.4599,94.3831,94.4258,53881.0
2019-05-03 10:00:00,110.69,110.77,110.62,110.65,38273.0,94.3917,94.4599,94.332,94.3575,38273.0
2019-05-03 10:10:00,110.67,110.67,110.52,110.52,28367.0,94.3746,94.3746,94.2467,94.2467,28367.0
2019-05-03 10:20:00,110.56,110.58,110.51,110.53,18842.0,94.2808,94.2979,94.2382,94.2552,18842.0
2019-05-03 10:30:00,110.54,110.65,110.54,110.63,9415.0,94.2637,94.3575,94.2637,94.3405,9415.0
2019-05-03 10:40:00,110.61,110.73,110.6,110.67,26501.0,94.3234,94.4258,94.3149,94.3746,26501.0
2019-05-03 10:50:00,110.67,110.75,110.66,110.73,18246.0,94.3746,94.4428,94.3661,94.4258,18246.0
2019-05-03 11:00:00,110.74,110.89,110.74,110.82,37267.0,94.4343,94.5622,94.4343,94.5025,37267.0
2019-05-03 11:10:00,110.82,110.86,110.71,110.72,6614.0,94.5025,94.5366,94.4087,94.4172,6614.0
2019-05-03 11:20:00,110.7,110.78,110.68,110.76,8242.0,94.4002,94.4684,94.3831,94.4513,8242.0
2019-05-03 11:30:00,110.78,110.8,110.71,110.74,12886.0,94.4684,94.4855,94.4087,94.4343,12886.0
2019-05-03 11:40:00,110.78,110.82,110.76,110.77,12445.0,94.4684,94.5025,94.4513,94.4599,12445.0
2019-05-03 11:50:00,110.76,110.91,110.76,110.9,5360.0,94.4513,94.5793,94.4513,94.5707,5360.0
2019-05-03 12:00:00,110.9,111.01,110.89,111.0,33168.0,94.5707,94.6645,94.5622,94.656,33168.0
2019-05-03 12:10:00,110.99,111.0,110.95,111.0,8732.0,94.6475,94.656,94.6134,94.656,8732.0
2019-05-03 12:20:00,110.99,111.02,110.98,111.01,3071.0,94.6475,94.6731,94.639,94.6645,3071.0
2019-05-03 12:30:00,111.02,111.04,110.97,110.99,19728.0,94.6731,94.6901,94.6304,94.6475,19728.0
2019-05-03 12:40:00,110.98,111.03,110.98,111.03,5833.0,94.639,94.6816,94.639,94.6816,5833.0
2019-05-03 12:50:00,111.03,111.05,110.99,110.99,20679.0,94.6816,94.6986,94.6475,94.6475,20679.0
2019-05-03 13:00:00,111.0,111.01,110.97,110.97,9803.0,94.656,94.6645,94.6304,94.6304,9803.0
2019-05-03 13:10:00,110.99,111.08,110.99,111.07,28948.0,94.6475,94.7242,94.6475,94.7157,28948.0
2019-05-03 13:20:00,111.08,111.08,111.05,111.07,11192.0,94.7242,94.7242,94.6986,94.7157,11192.0
2019-05-03 13:30:00,111.07,111.1,111.05,111.08,21608.0,94.7157,94.7413,94.6986,94.7242,21608.0
2019-05-03 13:40:00,111.08,111.1,111.06,111.08,3933.0,94.7242,94.7413,94.7072,94.7242,3933.0
2019-05-03 13:50:00,111.08,111.11,111.04,111.07,44188.0,94.7242,94.7498,94.6901,94.7157,44188.0
2019-05-03 14:00:00,111.07,111.07,111.02,111.04,16489.0,94.7157,94.7157,94.6731,94.6901,16489.0
2019-05-03 14:10:00,111.03,111.06,111.01,111.01,67227.0,94.6816,94.7072,94.6645,94.6645,67227.0
2019-05-03 14:20:00,111.01,111.08,111.01,111.06,48176.0,94.6645,94.7242,94.6645,94.7072,48176.0
2019-05-03 14:30:00,111.05,111.06,110.99,110.99,14648.0,94.6986,94.7072,94.6475,94.6475,14648.0
2019-05-03 14:40:00,111.01,111.1,110.99,111.09,24458.0,94.6645,94.7413,94.6475,94.7328,24458.0
2019-05-03 14:50:00,111.07,111.09,111.03,111.03,173194.0,94.7157,94.7328,94.6816,94.6816,173194.0
2019-05-03 15:00:00,111.03,111.05,110.99,111.03,20675.0,94.6816,94.6986,94.6475,94.6816,20675.0
2019-05-03 15:10:00,111.03,111.04,110.98,110.98,20915.0,94.6816,94.6901,94.639,94.639,20915.0
2019-05-03 15:20:00,110.98,111.05,110.96,111.03,20184.0,94.639,94.6986,94.6219,94.6816,20184.0
2019-05-03 15:30:00,111.02,111.06,110.99,111.06,39136.0,94.6731,94.7072,94.6475,94.7072,39136.0
2019-05-03 15:40:00,111.05,111.06,110.97,111.01,21958.0,94.6986,94.7072,94.6304,94.6645,21958.0
2019-05-03 15:50:00,111.02,111.1,111.01,111.01,46920.0,94.6731,94.7413,94.6645,94.6645,46920.0
2019-05-06 09:30:00,109.48,109.77,109.43,109.77,41810.0,93.3598,93.6071,93.3172,93.6071,41810.0
2019-05-06 09:40:00,109.79,109.79,109.58,109.61,64103.0,93.6242,93.6242,93.4451,93.4707,64103.0
2019-05-06 09:50:00,109.57,109.92,109.54,109.91,47550.0,93.4366,93.735,93.411,93.7265,47550.0
2019-05-06 10:00:00,109.92,109.96,109.76,109.96,133399.0,93.735,93.7691,93.5986,93.7691,133399.0
2019-05-06 10:10:00,109.95,110.05,109.9,110.05,41817.0,93.7606,93.8459,93.718,93.8459,41817.0
2019-05-06 10:20:00,110.06,110.1,109.92,110.0,42261.0,93.8544,93.8885,93.735,93.8033,42261.0
2019-05-06 10:30:00,109.99,110.02,109.93,109.99,27539.0,93.7947,93.8203,93.7436,93.7947,27539.0
2019-05-06 10:40:00,110.05,110.08,109.94,110.05,21652.0,93.8459,93.8715,93.7521,93.8459,21652.0
2019-05-06 10:50:00,110.04,110.17,110.03,110.1,18349.0,93.8374,93.9482,93.8288,93.8885,18349.0
2019-05-06 11:00:00,110.08,110.12,110.03,110.08,17658.0,93.8715,93.9056,93.8288,93.8715,17658.0
2019-05-06 11:10:00,110.12,110.17,110.01,110.17,23471.0,93.9056,93.9482,93.8118,93.9482,23471.0
2019-05-06 11:20:00,110.18,110.26,110.18,110.26,27516.0,93.9568,94.025,93.9568,94.025,27516.0
2019-05-06 11:30:00,110.25,110.28,110.02,110.15,35817.0,94.0164,94.042,93.8203,93.9312,35817.0
2019-05-06 11:40:00,110.18,110.26,110.13,110.22,17948.0,93.9568,94.025,93.9141,93.9909,17948.0
2019-05-06 11:50:00,110.11,110.13,110.02,110.05,17888.0,93.8971,93.9141,93.8203,93.8459,17888.0
2019-05-06 12:00:00,110.06,110.08,109.97,109.99,26411.0,93.8544,93.8715,93.7777,93.7947,26411.0
2019-05-06 12:10:00,110.02,110.11,110.0,110.11,33219.0,93.8203,93.8971,93.8033,93.8971,33219.0
2019-05-06 12:20:00,110.12,110.15,110.07,110.09,16110.0,93.9056,93.9312,93.8629,93.88,16110.0
2019-05-06 12:30:00,110.11,110.18,110.09,110.16,12256.0,93.8971,93.9568,93.88,93.9397,12256.0
2019-05-06 12:40:00,110.15,110.16,110.08,110.09,17058.0,93.9312,93.9397,93.8715,93.88,17058.0
2019-05-06 12:50:00,110.07,110.14,110.06,110.06,36294.0,93.8629,93.9226,93.8544,93.8544,36294.0
2019-05-06 13:00:00,110.05,110.11,110.0,110.07,21804.0,93.8459,93.8971,93.8033,93.8629,21804.0
2019-05-06 13:10:00,110.08,110.19,110.08,110.17,12809.0,93.8715,93.9653,93.8715,93.9482,12809.0
2019-05-06 13:20:00,110.17,110.23,110.14,110.23,9032.0,93.9482,93.9994,93.9226,93.9994,9032.0
2019-05-06 13:30:00,110.22,110.24,110.19,110.2,34892.0,93.9909,94.0079,93.9653,93.9738,34892.0
2019-05-06 13:40:00,110.23,110.25,110.19,110.23,46917.0,93.9994,94.0164,93.9653,93.9994,46917.0
2019-05-06 13:50:00,110.23,110.25,110.21,110.25,18284.0,93.9994,94.0164,93.9823,94.0164,18284.0
2019-05-06 14:00:00,110.26,110.28,110.22,110.27,22053.0,94.025,94.042,93.9909,94.0335,22053.0
2019-05-06 14:10:00,110.28,110.35,110.27,110.35,12170.0,94.042,94.1017,94.0335,94.1017,12170.0
2019-05-06 14:20:00,110.35,110.37,110.28,110.36,14632.0,94.1017,94.1188,94.042,94.1102,14632.0
2019-05-06 14:30:00,110.36,110.51,110.35,110.49,56170.0,94.1102,94.2382,94.1017,94.2211,56170.0
2019-05-06 14:40:00,110.48,110.63,110.47,110.63,16249.0,94.2126,94.3405,94.2041,94.3405,16249.0
2019-05-06 14:50:00,110.64,110.71,110.62,110.67,21004.0,94.349,94.4087,94.332,94.3746,21004.0
2019-05-06 15:00:00,110.69,110.75,110.68,110.72,22923.0,94.3917,94.4428,94.3831,94.4172,22923.0
2019-05-06 15:10:00,110.72,110.72,110.63,110.64,20736.0,94.4172,94.4172,94.3405,94.349,20736.0
2019-05-06 15:20:00,110.66,110.78,110.65,110.72,22628.0,94.3661,94.4684,94.3575,94.4172,22628.0
2019-05-06 15:30:00,110.72,110.78,110.66,110.76,43648.0,94.4172,94.4684,94.3661,94.4513,43648.0
2019-05-06 15:40:00,110.77,110.77,110.59,110.68,44732.0,94.4599,94.4599,94.3064,94.3831,44732.0
2019-05-06 15:50:00,110.69,110.75,110.56,110.59,66220.0,94.3917,94.4428,94.2808,94.3064,66220.0
2019-05-07 09:30:00,109.7,109.81,109.61,109.81,46814.0,93.5474,93.6412,93.4707,93.6412,46814.0
2019-05-07 09:40:00,109.78,109.79,109.39,109.41,79828.0,93.6156,93.6242,93.2831,93.3001,79828.0
2019-05-07 09:50:00,109.41,109.57,109.29,109.51,72531.0,93.3001,93.4366,93.1978,93.3854,72531.0
2019-05-07 10:00:00,109.52,109.53,109.17,109.27,35849.0,93.3939,93.4025,93.0955,93.1807,35849.0
2019-05-07 10:10:00,109.27,109.27,109.05,109.21,43458.0,93.1807,93.1807,92.9931,93.1296,43458.0
2019-05-07 10:20:00,109.21,109.49,109.19,109.49,196054.0,93.1296,93.3683,93.1125,93.3683,196054.0
2019-05-07 10:30:00,109.48,109.5,109.2,109.23,26964.0,93.3598,93.3769,93.121,93.1466,26964.0
2019-05-07 10:40:00,109.19,109.3,109.11,109.21,14110.0,93.1125,93.2063,93.0443,93.1296,14110.0
2019-05-07 10:50:00,109.19,109.24,109.11,109.21,21715.0,93.1125,93.1552,93.0443,93.1296,21715.0
2019-05-07 11:00:00,109.17,109.35,109.06,109.34,41671.0,93.0955,93.249,93.0017,93.2404,41671.0
2019-05-07 11:10:00,109.31,109.35,109.17,109.22,13598.0,93.2149,93.249,93.0955,93.1381,13598.0
2019-05-07 11:20:00,109.21,109.27,109.05,109.21,28172.0,93.1296,93.1807,92.9931,93.1296,28172.0
2019-05-07 11:30:00,109.21,109.33,109.0,109.13,25669.0,93.1296,93.2319,92.9505,93.0614,25669.0
2019-05-07 11:40:00,109.17,109.27,109.01,109.19,19931.0,93.0955,93.1807,92.959,93.1125,19931.0
2019-05-07 11:50:00,109.1,109.11,108.93,109.05,39320.0,93.0358,93.0443,92.8908,92.9931,39320.0
2019-05-07 12:00:00,109.03,109.17,108.9,109.08,31117.0,92.9761,93.0955,92.8652,93.0187,31117.0
2019-05-07 12:10:00,109.1,109.12,109.03,109.1,15827.0,93.0358,93.0528,92.9761,93.0358,15827.0
2019-05-07 12:20:00,109.14,109.34,109.14,109.34,23998.0,93.0699,93.2404,93.0699,93.2404,23998.0
2019-05-07 12:30:00,109.35,109.38,109.26,109.3,17547.0,93.249,93.2745,93.1722,93.2063,17547.0
2019-05-07 12:40:00,109.29,109.32,109.22,109.3,14007.0,93.1978,93.2234,93.1381,93.2063,14007.0
2019-05-07 12:50:00,109.31,109.41,109.17,109.17,31985.0,93.2149,93.3001,93.0955,93.0955,31985.0
2019-05-07 13:00:00,109.18,109.19,108.91,108.92,33436.0,93.104,93.1125,92.8737,92.8823,33436.0
2019-05-07 13:10:00,108.91,109.0,108.84,108.86,17850.0,92.8737,92.9505,92.8141,92.8311,17850.0
2019-05-07 13:20:00,108.83,108.83,108.68,108.72,46223.0,92.8055,92.8055,92.6776,92.7117,46223.0
2019-05-07 13:30:00,108.7,108.76,108.6,108.7,33547.0,92.6947,92.7458,92.6094,92.6947,33547.0
2019-05-07 13:40:00,108.68,108.78,108.57,108.76,46199.0,92.6776,92.7629,92.5838,92.7458,46199.0
2019-05-07 13:50:00,108.77,108.9,108.74,108.78,27898.0,92.7544,92.8652,92.7288,92.7629,27898.0
2019-05-07 14:00:00,108.76,108.89,108.68,108.82,61636.0,92.7458,92.8567,92.6776,92.797,61636.0
2019-05-07 14:10:00,108.83,108.83,108.65,108.76,80538.0,92.8055,92.8055,92.652,92.7458,80538.0
2019-05-07 14:20:00,108.77,108.84,108.57,108.58,39684.0,92.7544,92.8141,92.5838,92.5923,39684.0
2019-05-07 14:30:00,108.63,108.66,108.43,108.56,55337.0,92.635,92.6606,92.4644,92.5753,55337.0
2019-05-07 14:40:00,108.59,108.67,108.48,108.49,201151.0,92.6009,92.6691,92.5071,92.5156,201151.0
2019-05-07 14:50:00,108.49,108.8,108.49,108.71,43224.0,92.5156,92.7799,92.5156,92.7032,43224.0
2019-05-07 15:00:00,108.72,108.75,108.56,108.71,52122.0,92.7117,92.7373,92.5753,92.7032,52122.0
2019-05-07 15:10:00,108.68,108.83,108.67,108.68,25801.0,92.6776,92.8055,92.6691,92.6776,25801.0
2019-05-07 15:20:00,108.71,108.8,108.57,108.58,44763.0,92.7032,92.7799,92.5838,92.5923,44763.0
2019-05-07 15:30:00,108.57,108.61,108.29,108.3,56528.0,92.5838,92.6179,92.345,92.3536,56528.0
2019-05-07 15:40:00,108.3,108.69,108.3,108.68,49358.0,92.3536,92.6861,92.3536,92.6776,49358.0
2019-05-07 15:50:00,108.71,109.09,108.67,109.0,138852.0,92.7032,93.0272,92.6691,92.9505,138852.0
2019-05-08 09:30:00,108.87,108.9,108.52,108.61,94350.0,92.8396,92.8652,92.5412,92.6179,94350.0
2019-05-08 09:40:00,108.62,108.94,108.61,108.82,45921.0,92.6265,92.8993,92.6179,92.797,45921.0
2019-05-08 09:50:00,108.83,108.87,108.72,108.87,49090.0,92.8055,92.8396,92.7117,92.8396,49090.0
2019-05-08 10:00:00,108.89,108.94,108.81,108.91,91875.0,92.8567,92.8993,92.7885,92.8737,91875.0
2019-05-08 10:10:00,108.89,109.01,108.79,108.99,19745.0,92.8567,92.959,92.7714,92.942,19745.0
2019-05-08 10:20:00,108.99,109.04,108.8,108.83,30799.0,92.942,92.9846,92.7799,92.8055,30799.0
2019-05-08 10:30:00,108.85,108.9,108.73,108.79,17816.0,92.8226,92.8652,92.7203,92.7714,17816.0
2019-05-08 10:40:00,108.79,108.98,108.78,108.86,14269.0,92.7714,92.9334,92.7629,92.8311,14269.0
2019-05-08 10:50:00,108.9,109.12,108.75,109.12,37074.0,92.8652,93.0528,92.7373,93.0528,37074.0
2019-05-08 11:00:00,109.12,109.38,109.02,109.19,72020.0,93.0528,93.2745,92.9676,93.1125,72020.0
2019-05-08 11:10:00,109.21,109.27,109.14,109.16,26943.0,93.1296,93.1807,93.0699,93.0869,26943.0
2019-05-08 11:20:00,109.16,109.2,109.06,109.07,38229.0,93.0869,93.121,93.0017,93.0102,38229.0
2019-05-08 11:30:00,109.05,109.14,108.81,108.82,43917.0,92.9931,93.0699,92.7885,92.797,43917.0
2019-05-08 11:40:00,108.83,108.98,108.8,108.97,15734.0,92.8055,92.9334,92.7799,92.9249,15734.0
2019-05-08 11:50:00,108.99,109.14,108.93,109.03,23737.0,92.942,93.0699,92.8908,92.9761,23737.0
2019-05-08 12:00:00,109.06,109.06,108.81,108.84,46243.0,93.0017,93.0017,92.7885,92.8141,46243.0
2019-05-08 12:10:00,108.81,108.92,108.77,108.89,14545.0,92.7885,92.8823,92.7544,92.8567,14545.0
2019-05-08 12:20:00,108.88,109.01,108.85,109.0,14108.0,92.8482,92.959,92.8226,92.9505,14108.0
2019-05-08 12:30:00,108.99,109.07,108.94,109.03,89305.0,92.942,93.0102,92.8993,92.9761,89305.0
2019-05-08 12:40:00,109.03,109.15,109.02,109.07,25566.0,92.9761,93.0784,92.9676,93.0102,25566.0
2019-05-08 12:50:00,109.07,109.21,109.07,109.2,10634.0,93.0102,93.1296,93.0102,93.121,10634.0
2019-05-08 13:00:00,109.22,109.27,109.14,109.17,19822.0,93.1381,93.1807,93.0699,93.0955,19822.0
2019-05-08 13:10:00,109.16,109.17,109.07,109.07,13564.0,93.0869,93.0955,93.0102,93.0102,13564.0
2019-05-08 13:20:00,109.08,109.15,109.08,109.12,10111.0,93.0187,93.0784,93.0187,93.0528,10111.0
2019-05-08 13:30:00,109.13,109.16,109.02,109.07,17076.0,93.0614,93.0869,92.9676,93.0102,17076.0
2019-05-08 13:40:00,109.06,109.13,109.01,109.1,16761.0,93.0017,93.0614,92.959,93.0358,16761.0
2019-05-08 13:50:00,109.09,109.13,109.04,109.12,53998.0,93.0272,93.0614,92.9846,93.0528,53998.0
2019-05-08 14:00:00,109.13,109.14,109.05,109.11,21552.0,93.0614,93.0699,92.9931,93.0443,21552.0
2019-05-08 14:10:00,109.08,109.1,109.01,109.05,39052.0,93.0187,93.0358,92.959,92.9931,39052.0
2019-05-08 14:20:00,109.07,109.15,109.05,109.13,41637.0,93.0102,93.0784,92.9931,93.0614,41637.0
2019-05-08 14:30:00,109.14,109.2,109.11,109.14,23425.0,93.0699,93.121,93.0443,93.0699,23425.0
2019-05-08 14:40:00,109.16,109.21,109.1,109.15,34744.0,93.0869,93.1296,93.0358,93.0784,34744.0
2019-05-08 14:50:00,109.14,109.15,109.07,109.13,26913.0,93.0699,93.0784,93.0102,93.0614,26913.0
2019-05-08 15:00:00,109.16,109.23,109.14,109.14,22263.0,93.0869,93.1466,93.0699,93.0699,22263.0
2019-05-08 15:10:00,109.15,109.24,109.13,109.22,31235.0,93.0784,93.1552,93.0614,93.1381,31235.0
2019-05-08 15:20:00,109.26,109.27,109.23,109.25,20617.0,93.1722,93.1807,93.1466,93.1637,20617.0
2019-05-08 15:30:00,109.27,109.28,109.19,109.21,29363.0,93.1807,93.1893,93.1125,93.1296,29363.0
2019-05-08 15:40:00,109.2,109.2,108.89,108.89,61255.0,93.121,93.121,92.8567,92.8567,61255.0
2019-05-08 15:50:00,108.9,108.9,108.61,108.66,88461.0,92.8652,92.8652,92.6179,92.6606,88461.0
2019-05-09 09:30:00,107.93,108.0,107.83,107.92,96451.0,92.038,92.0977,91.9528,92.0295,96451.0
2019-05-09 09:40:00,107.94,107.94,107.58,107.6,23717.0,92.0466,92.0466,91.7396,91.7566,23717.0
2019-05-09 09:50:00,107.58,107.73,107.51,107.69,27900.0,91.7396,91.8675,91.6799,91.8334,27900.0
2019-05-09 10:00:00,107.67,107.67,107.46,107.56,52365.0,91.8163,91.8163,91.6373,91.7225,52365.0
2019-05-09 10:10:00,107.56,107.67,107.52,107.53,45517.0,91.7225,91.8163,91.6884,91.6969,45517.0
2019-05-09 10:20:00,107.53,107.53,107.29,107.41,33622.0,91.6969,91.6969,91.4923,91.5946,33622.0
2019-05-09 10:30:00,107.41,107.45,107.29,107.3,17237.0,91.5946,91.6287,91.4923,91.5008,17237.0
2019-05-09 10:40:00,107.31,107.65,107.31,107.62,27713.0,91.5093,91.7993,91.5093,91.7737,27713.0
2019-05-09 10:50:00,107.62,107.63,107.38,107.39,9938.0,91.7737,91.7822,91.569,91.5776,9938.0
2019-05-09 11:00:00,107.37,107.52,107.34,107.4,18884.0,91.5605,91.6884,91.5349,91.5861,18884.0
2019-05-09 11:10:00,107.41,107.59,107.35,107.48,99739.0,91.5946,91.7481,91.5434,91.6543,99739.0
2019-05-09 11:20:00,107.47,107.5,107.22,107.28,65944.0,91.6458,91.6714,91.4326,91.4838,65944.0
2019-05-09 11:30:00,107.29,107.48,107.29,107.42,52840.0,91.4923,91.6543,91.4923,91.6031,52840.0
2019-05-09 11:40:00,107.44,107.58,107.37,107.58,37541.0,91.6202,91.7396,91.5605,91.7396,37541.0
2019-05-09 11:50:00,107.58,107.75,107.53,107.65,89112.0,91.7396,91.8846,91.6969,91.7993,89112.0
2019-05-09 12:00:00,107.65,107.68,107.54,107.67,76733.0,91.7993,91.8249,91.7055,91.8163,76733.0
2019-05-09 12:10:00,107.67,107.8,107.63,107.76,31302.0,91.8163,91.9272,91.7822,91.8931,31302.0
2019-05-09 12:20:00,107.75,108.0,107.68,107.91,65767.0,91.8846,92.0977,91.8249,92.021,65767.0
2019-05-09 12:30:00,107.95,108.36,107.95,108.3,87698.0,92.0551,92.4047,92.0551,92.3536,87698.0
2019-05-09 12:40:00,108.31,108.5,108.1,108.26,85968.0,92.3621,92.5241,92.183,92.3195,85968.0
2019-05-09 12:50:00,108.19,108.37,108.18,108.35,19516.0,92.2598,92.4133,92.2512,92.3962,19516.0
2019-05-09 13:00:00,108.32,108.48,108.31,108.33,36547.0,92.3706,92.5071,92.3621,92.3792,36547.0
2019-05-09 13:10:00,108.3,108.41,108.21,108.24,31138.0,92.3536,92.4474,92.2768,92.3024,31138.0
2019-05-09 13:20:00,108.25,108.31,108.18,108.24,16912.0,92.3109,92.3621,92.2512,92.3024,16912.0
2019-05-09 13:30:00,108.27,108.34,108.19,108.34,24084.0,92.328,92.3877,92.2598,92.3877,24084.0
2019-05-09 13:40:00,108.34,108.61,108.29,108.61,45037.0,92.3877,92.6179,92.345,92.6179,45037.0
2019-05-09 13:50:00,108.61,108.61,108.37,108.4,68378.0,92.6179,92.6179,92.4133,92.4388,68378.0
2019-05-09 14:00:00,108.4,108.5,108.27,108.37,30810.0,92.4388,92.5241,92.328,92.4133,30810.0
2019-05-09 14:10:00,108.36,108.52,108.31,108.52,22235.0,92.4047,92.5412,92.3621,92.5412,22235.0
2019-05-09 14:20:00,108.52,108.63,108.42,108.5,358864.0,92.5412,92.635,92.4559,92.5241,358864.0
2019-05-09 14:30:00,108.53,108.59,108.51,108.53,47273.0,92.5497,92.6009,92.5326,92.5497,47273.0
2019-05-09 14:40:00,108.54,108.65,108.47,108.48,26762.0,92.5582,92.652,92.4985,92.5071,26762.0
2019-05-09 14:50:00,108.51,108.57,108.29,108.3,28198.0,92.5326,92.5838,92.345,92.3536,28198.0
2019-05-09 15:00:00,108.31,108.33,108.06,108.08,32335.0,92.3621,92.3792,92.1489,92.166,32335.0
2019-05-09 15:10:00,108.06,108.21,108.05,108.21,14460.0,92.1489,92.2768,92.1404,92.2768,14460.0
2019-05-09 15:20:00,108.23,108.37,108.16,108.36,30531.0,92.2939,92.4133,92.2342,92.4047,30531.0
2019-05-09 15:30:00,108.37,108.58,108.36,108.56,38486.0,92.4133,92.5923,92.4047,92.5753,38486.0
2019-05-09 15:40:00,108.56,108.56,108.29,108.29,40381.0,92.5753,92.5753,92.345,92.345,40381.0
2019-05-09 15:50:00,108.33,108.49,108.33,108.44,58266.0,92.3792,92.5156,92.3792,92.473,58266.0
2019-05-10 09:30:00,108.04,108.25,108.0,108.13,38692.0,92.1319,92.3109,92.0977,92.2086,38692.0
2019-05-10 09:40:00,108.13,108.23,108.09,108.16,50821.0,92.2086,92.2939,92.1745,92.2342,50821.0
2019-05-10 09:50:00,108.16,108.16,107.99,108.07,37792.0,92.2342,92.2342,92.0892,92.1574,37792.0
2019-05-10 10:00:00,108.05,108.05,107.85,107.9,36541.0,92.1404,92.1404,91.9698,92.0125,36541.0
2019-05-10 10:10:00,107.89,107.89,107.53,107.68,54910.0,92.0039,92.0039,91.6969,91.8249,54910.0
2019-05-10 10:20:00,107.69,107.71,107.58,107.62,22826.0,91.8334,91.8504,91.7396,91.7737,22826.0
2019-05-10 10:30:00,107.58,107.63,107.38,107.42,36098.0,91.7396,91.7822,91.569,91.6031,36098.0
2019-05-10 10:40:00,107.4,107.4,107.1,107.26,66995.0,91.5861,91.5861,91.3303,91.4667,66995.0
2019-05-10 10:50:00,107.26,107.35,107.17,107.2,55206.0,91.4667,91.5434,91.39,91.4155,55206.0
2019-05-10 11:00:00,107.2,107.28,106.97,107.22,63407.0,91.4155,91.4838,91.2194,91.4326,63407.0
2019-05-10 11:10:00,107.27,107.35,107.19,107.35,63016.0,91.4752,91.5434,91.407,91.5434,63016.0
2019-05-10 11:20:00,107.38,107.46,107.23,107.23,29261.0,91.569,91.6373,91.4411,91.4411,29261.0
2019-05-10 11:30:00,107.23,107.42,107.1,107.32,27014.0,91.4411,91.6031,91.3303,91.5179,27014.0
2019-05-10 11:40:00,107.32,107.34,107.08,107.15,27087.0,91.5179,91.5349,91.3132,91.3729,27087.0
2019-05-10 11:50:00,107.14,107.43,107.12,107.34,41959.0,91.3644,91.6117,91.3473,91.5349,41959.0
2019-05-10 12:00:00,107.33,107.51,107.32,107.37,28521.0,91.5264,91.6799,91.5179,91.5605,28521.0
2019-05-10 12:10:00,107.41,107.84,107.39,107.78,24716.0,91.5946,91.9613,91.5776,91.9101,24716.0
2019-05-10 12:20:00,107.79,107.96,107.72,107.93,25351.0,91.9187,92.0636,91.859,92.038,25351.0
2019-05-10 12:30:00,107.91,108.17,107.9,108.02,26527.0,92.021,92.2427,92.0125,92.1148,26527.0
2019-05-10 12:40:00,108.02,108.08,107.93,107.96,11426.0,92.1148,92.166,92.038,92.0636,11426.0
2019-05-10 12:50:00,107.95,108.16,107.95,108.09,27505.0,92.0551,92.2342,92.0551,92.1745,27505.0
2019-05-10 13:00:00,108.1,108.23,108.04,108.15,26957.0,92.183,92.2939,92.1319,92.2257,26957.0
2019-05-10 13:10:00,108.17,108.37,108.09,108.34,55509.0,92.2427,92.4133,92.1745,92.3877,55509.0
2019-05-10 13:20:00,108.35,108.51,108.32,108.34,40119.0,92.3962,92.5326,92.3706,92.3877,40119.0
2019-05-10 13:30:00,108.35,108.43,108.3,108.3,19333.0,92.3962,92.4644,92.3536,92.3536,19333.0
2019-05-10 13:40:00,108.31,108.62,108.31,108.56,54731.0,92.3621,92.6265,92.3621,92.5753,54731.0
2019-05-10 13:50:00,108.57,108.61,108.45,108.51,48704.0,92.5838,92.6179,92.4815,92.5326,48704.0
2019-05-10 14:00:00,108.52,108.65,108.48,108.64,29470.0,92.5412,92.652,92.5071,92.6435,29470.0
2019-05-10 14:10:00,108.64,108.65,108.36,108.38,27780.0,92.6435,92.652,92.4047,92.4218,27780.0
2019-05-10 14:20:00,108.39,108.47,108.34,108.46,21364.0,92.4303,92.4985,92.3877,92.49,21364.0
2019-05-10 14:30:00,108.47,108.54,108.42,108.51,114721.0,92.4985,92.5582,92.4559,92.5326,114721.0
2019-05-10 14:40:00,108.56,108.65,108.53,108.62,11867.0,92.5753,92.652,92.5497,92.6265,11867.0
2019-05-10 14:50:00,108.65,108.83,108.65,108.7,18774.0,92.652,92.8055,92.652,92.6947,18774.0
2019-05-10 15:00:00,108.71,108.86,108.7,108.77,18689.0,92.7032,92.8311,92.6947,92.7544,18689.0
2019-05-10 15:10:00,108.77,109.15,108.73,109.13,22750.0,92.7544,93.0784,92.7203,93.0614,22750.0
2019-05-10 15:20:00,109.13,109.33,109.1,109.25,53606.0,93.0614,93.2319,93.0358,93.1637,53606.0
2019-05-10 15:30:00,109.24,109.25,108.86,108.9,47812.0,93.1552,93.1637,92.8311,92.8652,47812.0
2019-05-10 15:40:00,108.89,108.93,108.73,108.75,31503.0,92.8567,92.8908,92.7203,92.7373,31503.0
2019-05-10 15:50:00,108.77,109.09,108.74,109.04,55860.0,92.7544,93.0272,92.7288,92.9846,55860.0
2019-05-13 09:30:00,107.41,107.62,107.3,107.52,116367.0,91.5946,91.7737,91.5008,91.6884,116367.0
2019-05-13 09:40:00,107.51,107.58,107.41,107.47,30784.0,91.6799,91.7396,91.5946,91.6458,30784.0
2019-05-13 09:50:00,107.45,107.45,107.15,107.16,32903.0,91.6287,91.6287,91.3729,91.3814,32903.0
2019-05-13 10:00:00,107.19,107.19,106.9,107.0,62712.0,91.407,91.407,91.1597,91.245,62712.0
2019-05-13 10:10:00,107.02,107.15,106.93,107.15,24886.0,91.262,91.3729,91.1853,91.3729,24886.0
2019-05-13 10:20:00,107.09,107.14,106.99,107.13,14939.0,91.3217,91.3644,91.2365,91.3558,14939.0
2019-05-13 10:30:00,107.07,107.25,106.99,107.2,26769.0,91.3047,91.4582,91.2365,91.4155,26769.0
2019-05-13 10:40:00,107.21,107.33,107.08,107.1,19677.0,91.4241,91.5264,91.3132,91.3303,19677.0
2019-05-13 10:50:00,107.05,107.1,106.94,107.07,49174.0,91.2876,91.3303,91.1938,91.3047,49174.0
2019-05-13 11:00:00,107.08,107.15,106.9,107.0,13834.0,91.3132,91.3729,91.1597,91.245,13834.0
2019-05-13 11:10:00,107.02,107.15,106.82,106.87,16755.0,91.262,91.3729,91.0915,91.1341,16755.0
2019-05-13 11:20:00,106.89,107.09,106.89,106.91,9770.0,91.1512,91.3217,91.1512,91.1682,9770.0
2019-05-13 11:30:00,106.92,107.01,106.86,106.89,23116.0,91.1768,91.2535,91.1256,91.1512,23116.0
2019-05-13 11:40:00,106.88,106.95,106.8,106.86,24421.0,91.1427,91.2023,91.0744,91.1256,24421.0
2019-05-13 11:50:00,106.84,107.02,106.75,107.01,39121.0,91.1085,91.262,91.0318,91.2535,39121.0
2019-05-13 12:00:00,107.02,107.03,106.79,106.8,10932.0,91.262,91.2706,91.0659,91.0744,10932.0
2019-05-13 12:10:00,106.82,106.88,106.73,106.8,16366.0,91.0915,91.1427,91.0147,91.0744,16366.0
2019-05-13 12:20:00,106.86,106.89,106.64,106.72,24571.0,91.1256,91.1512,90.938,91.0062,24571.0
2019-05-13 12:30:00,106.71,106.79,106.61,106.73,31254.0,90.9977,91.0659,90.9124,91.0147,31254.0
2019-05-13 12:40:00,106.71,106.83,106.66,106.79,17938.0,90.9977,91.1,90.955,91.0659,17938.0
2019-05-13 12:50:00,106.79,106.79,106.53,106.53,22427.0,91.0659,91.0659,90.8442,90.8442,22427.0
2019-05-13 13:00:00,106.51,106.57,106.43,106.49,13613.0,90.8271,90.8783,90.7589,90.8101,13613.0
2019-05-13 13:10:00,106.5,106.6,106.47,106.48,12134.0,90.8186,90.9039,90.793,90.8016,12134.0
2019-05-13 13:20:00,106.41,106.56,106.41,106.45,14646.0,90.7419,90.8698,90.7419,90.776,14646.0
2019-05-13 13:30:00,106.45,106.86,106.44,106.77,25860.0,90.776,91.1256,90.7674,91.0488,25860.0
2019-05-13 13:40:00,106.82,106.82,106.63,106.73,17505.0,91.0915,91.0915,90.9295,91.0147,17505.0
2019-05-13 13:50:00,106.75,106.85,106.67,106.82,27182.0,91.0318,91.1171,90.9636,91.0915,27182.0
2019-05-13 14:00:00,106.8,106.98,106.78,106.87,15845.0,91.0744,91.2279,91.0574,91.1341,15845.0
2019-05-13 14:10:00,106.87,106.87,106.63,106.64,30198.0,91.1341,91.1341,90.9295,90.938,30198.0
2019-05-13 14:20:00,106.65,107.11,106.64,106.99,98950.0,90.9465,91.3388,90.938,91.2365,98950.0
2019-05-13 14:30:00,106.98,107.04,106.87,106.97,26586.0,91.2279,91.2791,91.1341,91.2194,26586.0
2019-05-13 14:40:00,106.96,107.08,106.76,107.07,41449.0,91.2109,91.3132,91.0403,91.3047,41449.0
2019-05-13 14:50:00,107.07,107.25,107.07,107.08,11726.0,91.3047,91.4582,91.3047,91.3132,11726.0
2019-05-13 15:00:00,107.11,107.23,106.99,107.08,44448.0,91.3388,91.4411,91.2365,91.3132,44448.0
2019-05-13 15:10:00,107.1,107.13,106.88,106.9,24348.0,91.3303,91.3558,91.1427,91.1597,24348.0
2019-05-13 15:20:00,106.91,106.92,106.7,106.77,22351.0,91.1682,91.1768,90.9892,91.0488,22351.0
2019-05-13 15:30:00,106.75,106.75,106.58,106.62,54627.0,91.0318,91.0318,90.8868,90.9209,54627.0
2019-05-13 15:40:00,106.67,106.86,106.62,106.83,38453.0,90.9636,91.1256,90.9209,91.1,38453.0
2019-05-13 15:50:00,106.83,106.97,106.71,106.88,67575.0,91.1,91.2194,90.9977,91.1427,67575.0
2019-05-14 09:30:00,107.18,107.41,107.02,107.4,93177.0,91.3985,91.5946,91.262,91.5861,93177.0
2019-05-14 09:40:00,107.38,107.53,107.29,107.29,14912.0,91.569,91.6969,91.4923,91.4923,14912.0
2019-05-14 09:50:00,107.29,107.52,107.27,107.42,31255.0,91.4923,91.6884,91.4752,91.6031,31255.0
2019-05-14 10:00:00,107.43,107.55,107.41,107.54,43044.0,91.6117,91.714,91.5946,91.7055,43044.0
2019-05-14 10:10:00,107.49,107.69,107.47,107.67,48056.0,91.6628,91.8334,91.6458,91.8163,48056.0
2019-05-14 10:20:00,107.68,107.74,107.67,107.69,34491.0,91.8249,91.876,91.8163,91.8334,34491.0
2019-05-14 10:30:00,107.71,107.71,107.6,107.67,11509.0,91.8504,91.8504,91.7566,91.8163,11509.0
2019-05-14 10:40:00,107.65,107.74,107.63,107.63,24039.0,91.7993,91.876,91.7822,91.7822,24039.0
2019-05-14 10:50:00,107.64,107.67,107.55,107.66,11613.0,91.7907,91.8163,91.714,91.8078,11613.0
2019-05-14 11:00:00,107.64,107.8,107.61,107.75,14234.0,91.7907,91.9272,91.7652,91.8846,14234.0
2019-05-14 11:10:00,107.73,107.85,107.72,107.78,25600.0,91.8675,91.9698,91.859,91.9101,25600.0
2019-05-14 11:20:00,107.8,107.95,107.75,107.87,54211.0,91.9272,92.0551,91.8846,91.9869,54211.0
2019-05-14 11:30:00,107.87,108.06,107.87,108.03,45385.0,91.9869,92.1489,91.9869,92.1233,45385.0
2019-05-14 11:40:00,108.04,108.08,107.98,108.07,17437.0,92.1319,92.166,92.0807,92.1574,17437.0
2019-05-14 11:50:00,108.08,108.13,108.03,108.08,54531.0,92.166,92.2086,92.1233,92.166,54531.0
2019-05-14 12:00:00,108.1,108.12,107.98,107.98,17701.0,92.183,92.2001,92.0807,92.0807,17701.0
2019-05-14 12:10:00,108.0,108.09,107.94,107.95,87225.0,92.0977,92.1745,92.0466,92.0551,87225.0
2019-05-14 12:20:00,107.95,108.0,107.92,107.93,10861.0,92.0551,92.0977,92.0295,92.038,10861.0
2019-05-14 12:30:00,107.94,108.0,107.88,107.98,18471.0,92.0466,92.0977,91.9954,92.0807,18471.0
2019-05-14 12:40:00,107.99,108.03,107.95,108.03,24176.0,92.0892,92.1233,92.0551,92.1233,24176.0
2019-05-14 12:50:00,108.01,108.01,107.96,107.99,11838.0,92.1063,92.1063,92.0636,92.0892,11838.0
2019-05-14 13:00:00,107.97,108.03,107.96,108.03,22583.0,92.0722,92.1233,92.0636,92.1233,22583.0
2019-05-14 13:10:00,108.03,108.17,108.03,108.07,13579.0,92.1233,92.2427,92.1233,92.1574,13579.0
2019-05-14 13:20:00,108.07,108.18,108.07,108.12,22291.0,92.1574,92.2512,92.1574,92.2001,22291.0
2019-05-14 13:30:00,108.12,108.18,108.12,108.15,20702.0,92.2001,92.2512,92.2001,92.2257,20702.0
2019-05-14 13:40:00,108.16,108.18,108.13,108.16,22237.0,92.2342,92.2512,92.2086,92.2342,22237.0
2019-05-14 13:50:00,108.18,108.22,108.14,108.14,30903.0,92.2512,92.2853,92.2171,92.2171,30903.0
2019-05-14 14:00:00,108.14,108.16,107.97,108.09,12711.0,92.2171,92.2342,92.0722,92.1745,12711.0
2019-05-14 14:10:00,108.08,108.18,108.03,108.14,27535.0,92.166,92.2512,92.1233,92.2171,27535.0
2019-05-14 14:20:00,108.17,108.23,108.17,108.17,14381.0,92.2427,92.2939,92.2427,92.2427,14381.0
2019-05-14 14:30:00,108.16,108.16,108.07,108.16,49319.0,92.2342,92.2342,92.1574,92.2342,49319.0
2019-05-14 14:40:00,108.16,108.17,107.94,107.95,32233.0,92.2342,92.2427,92.0466,92.0551,32233.0
2019-05-14 14:50:00,107.97,107.98,107.87,107.94,26707.0,92.0722,92.0807,91.9869,92.0466,26707.0
2019-05-14 15:00:00,107.93,108.11,107.89,108.1,14965.0,92.038,92.1915,92.0039,92.183,14965.0
2019-05-14 15:10:00,108.09,108.09,107.95,108.0,34751.0,92.1745,92.1745,92.0551,92.0977,34751.0
2019-05-14 15:20:00,108.03,108.04,107.94,107.99,27842.0,92.1233,92.1319,92.0466,92.0892,27842.0
2019-05-14 15:30:00,107.97,107.97,107.67,107.72,384684.0,92.0722,92.0722,91.8163,91.859,384684.0
2019-05-14 15:40:00,107.72,107.82,107.6,107.73,95756.0,91.859,91.9442,91.7566,91.8675,95756.0
2019-05-14 15:50:00,107.72,107.74,107.51,107.55,48893.0,91.859,91.876,91.6799,91.714,48893.0
2019-05-15 09:30:00,106.96,107.03,106.79,107.01,51717.0,91.2109,91.2706,91.0659,91.2535,51717.0
2019-05-15 09:40:00,107.02,107.07,106.86,106.98,69001.0,91.262,91.3047,91.1256,91.2279,69001.0
2019-05-15 09:50:00,106.99,107.09,106.91,106.99,34575.0,91.2365,91.3217,91.1682,91.2365,34575.0
2019-05-15 10:00:00,106.97,107.04,106.76,106.87,36114.0,91.2194,91.2791,91.0403,91.1341,36114.0
2019-05-15 10:10:00,106.9,107.43,106.74,107.22,119044.0,91.1597,91.6117,91.0233,91.4326,119044.0
2019-05-15 10:20:00,107.22,107.54,107.18,107.53,47907.0,91.4326,91.7055,91.3985,91.6969,47907.0
2019-05-15 10:30:00,107.53,107.62,107.43,107.44,11922.0,91.6969,91.7737,91.6117,91.6202,11922.0
2019-05-15 10:40:00,107.46,107.58,107.46,107.57,9461.0,91.6373,91.7396,91.6373,91.7311,9461.0
2019-05-15 10:50:00,107.57,107.71,107.54,107.6,45712.0,91.7311,91.8504,91.7055,91.7566,45712.0
2019-05-15 11:00:00,107.62,107.63,107.45,107.55,12704.0,91.7737,91.7822,91.6287,91.714,12704.0
2019-05-15 11:10:00,107.51,107.61,107.51,107.61,18375.0,91.6799,91.7652,91.6799,91.7652,18375.0
2019-05-15 11:20:00,107.61,107.81,107.58,107.79,26268.0,91.7652,91.9357,91.7396,91.9187,26268.0
2019-05-15 11:30:00,107.81,107.83,107.74,107.77,6884.0,91.9357,91.9528,91.876,91.9016,6884.0
2019-05-15 11:40:00,107.78,107.88,107.74,107.83,8710.0,91.9101,91.9954,91.876,91.9528,8710.0
2019-05-15 11:50:00,107.85,107.97,107.81,107.93,30878.0,91.9698,92.0722,91.9357,92.038,30878.0
2019-05-15 12:00:00,107.95,108.03,107.94,107.99,19492.0,92.0551,92.1233,92.0466,92.0892,19492.0
2019-05-15 12:10:00,107.97,107.97,107.85,107.85,22015.0,92.0722,92.0722,91.9698,91.9698,22015.0
2019-05-15 12:20:00,107.85,107.91,107.82,107.84,17704.0,91.9698,92.021,91.9442,91.9613,17704.0
2019-05-15 12:30:00,107.87,107.9,107.83,107.84,3114.0,91.9869,92.0125,91.9528,91.9613,3114.0
2019-05-15 12:40:00,107.84,107.97,107.84,107.97,14921.0,91.9613,92.0722,91.9613,92.0722,14921.0
2019-05-15 12:50:00,107.96,107.97,107.8,107.84,11700.0,92.0636,92.0722,91.9272,91.9613,11700.0
2019-05-15 13:00:00,107.89,107.91,107.84,107.85,6199.0,92.0039,92.021,91.9613,91.9698,6199.0
2019-05-15 13:10:00,107.88,107.9,107.77,107.77,10589.0,91.9954,92.0125,91.9016,91.9016,10589.0
2019-05-15 13:20:00,107.8,107.8,107.72,107.76,8378.0,91.9272,91.9272,91.859,91.8931,8378.0
2019-05-15 13:30:00,107.77,107.89,107.76,107.89,18894.0,91.9016,92.0039,91.8931,92.0039,18894.0
2019-05-15 13:40:00,107.88,107.91,107.83,107.91,10521.0,91.9954,92.021,91.9528,92.021,10521.0
2019-05-15 13:50:00,107.92,107.96,107.88,107.95,32191.0,92.0295,92.0636,91.9954,92.0551,32191.0
2019-05-15 14:00:00,107.96,108.01,107.95,107.97,8543.0,92.0636,92.1063,92.0551,92.0722,8543.0
2019-05-15 14:10:00,107.98,108.0,107.94,107.97,6606.0,92.0807,92.0977,92.0466,92.0722,6606.0
2019-05-15 14:20:00,107.97,108.01,107.95,107.97,9901.0,92.0722,92.1063,92.0551,92.0722,9901.0
2019-05-15 14:30:00,107.94,107.99,107.94,107.99,33905.0,92.0466,92.0892,92.0466,92.0892,33905.0
2019-05-15 14:40:00,107.99,108.07,107.97,108.06,35236.0,92.0892,92.1574,92.0722,92.1489,35236.0
2019-05-15 14:50:00,108.07,108.07,107.89,107.9,9259.0,92.1574,92.1574,92.0039,92.0125,9259.0
2019-05-15 15:00:00,107.9,107.93,107.85,107.9,12858.0,92.0125,92.038,91.9698,92.0125,12858.0
2019-05-15 15:10:00,107.9,107.96,107.85,107.95,17160.0,92.0125,92.0636,91.9698,92.0551,17160.0
2019-05-15 15:20:00,107.95,108.05,107.95,108.03,43353.0,92.0551,92.1404,92.0551,92.1233,43353.0
2019-05-15 15:30:00,108.02,108.06,107.92,107.96,94610.0,92.1148,92.1489,92.0295,92.0636,94610.0
2019-05-15 15:40:00,107.95,107.96,107.84,107.85,14164.0,92.0551,92.0636,91.9613,91.9698,14164.0
2019-05-15 15:50:00,107.86,107.91,107.76,107.79,38518.0,91.9784,92.021,91.8931,91.9187,38518.0
2019-05-16 09:30:00,108.19,108.43,108.11,108.43,25945.0,92.2598,92.4644,92.1915,92.4644,25945.0
2019-05-16 09:40:00,108.51,108.69,108.51,108.69,43612.0,92.5326,92.6861,92.5326,92.6861,43612.0
2019-05-16 09:50:00,108.69,108.88,108.65,108.84,51579.0,92.6861,92.8482,92.652,92.8141,51579.0
2019-05-16 10:00:00,108.86,108.89,108.8,108.85,349966.0,92.8311,92.8567,92.7799,92.8226,349966.0
2019-05-16 10:10:00,108.84,108.91,108.77,108.91,25568.0,92.8141,92.8737,92.7544,92.8737,25568.0
2019-05-16 10:20:00,108.9,109.01,108.87,109.01,27976.0,92.8652,92.959,92.8396,92.959,27976.0
2019-05-16 10:30:00,109.01,109.03,108.87,108.98,17288.0,92.959,92.9761,92.8396,92.9334,17288.0
2019-05-16 10:40:00,108.98,109.05,108.93,108.97,11652.0,92.9334,92.9931,92.8908,92.9249,11652.0
2019-05-16 10:50:00,108.99,109.06,108.95,109.05,22985.0,92.942,93.0017,92.9079,92.9931,22985.0
2019-05-16 11:00:00,109.04,109.07,108.95,108.96,11492.0,92.9846,93.0102,92.9079,92.9164,11492.0
2019-05-16 11:10:00,108.96,109.11,108.94,109.11,15525.0,92.9164,93.0443,92.8993,93.0443,15525.0
2019-05-16 11:20:00,109.1,109.18,109.08,109.12,8944.0,93.0358,93.104,93.0187,93.0528,8944.0
2019-05-16 11:30:00,109.09,109.2,109.09,109.18,5658.0,93.0272,93.121,93.0272,93.104,5658.0
2019-05-16 11:40:00,109.16,109.24,109.12,109.12,9925.0,93.0869,93.1552,93.0528,93.0528,9925.0
2019-05-16 11:50:00,109.13,109.18,109.13,109.14,7283.0,93.0614,93.104,93.0614,93.0699,7283.0
2019-05-16 12:00:00,109.13,109.15,109.09,109.12,10073.0,93.0614,93.0784,93.0272,93.0528,10073.0
2019-05-16 12:10:00,109.14,109.28,109.14,109.26,3125.0,93.0699,93.1893,93.0699,93.1722,3125.0
2019-05-16 12:20:00,109.25,109.25,109.17,109.18,131544.0,93.1637,93.1637,93.0955,93.104,131544.0
2019-05-16 12:30:00,109.14,109.2,109.12,109.12,4371.0,93.0699,93.121,93.0528,93.0528,4371.0
2019-05-16 12:40:00,109.13,109.13,109.05,109.07,67727.0,93.0614,93.0614,92.9931,93.0102,67727.0
2019-05-16 12:50:00,109.06,109.12,109.04,109.09,10585.0,93.0017,93.0528,92.9846,93.0272,10585.0
2019-05-16 13:00:00,109.09,109.13,108.99,109.07,27205.0,93.0272,93.0614,92.942,93.0102,27205.0
2019-05-16 13:10:00,109.07,109.15,109.07,109.15,15637.0,93.0102,93.0784,93.0102,93.0784,15637.0
2019-05-16 13:20:00,109.16,109.16,109.11,109.12,7032.0,93.0869,93.0869,93.0443,93.0528,7032.0
2019-05-16 13:30:00,109.06,109.1,109.01,109.01,16146.0,93.0017,93.0358,92.959,92.959,16146.0
2019-05-16 13:40:00,109.02,109.03,108.91,108.94,54761.0,92.9676,92.9761,92.8737,92.8993,54761.0
2019-05-16 13:50:00,108.91,108.99,108.91,108.96,17533.0,92.8737,92.942,92.8737,92.9164,17533.0
2019-05-16 14:00:00,108.94,109.0,108.92,108.93,22988.0,92.8993,92.9505,92.8823,92.8908,22988.0
2019-05-16 14:10:00,108.89,109.03,108.88,109.03,6174.0,92.8567,92.9761,92.8482,92.9761,6174.0
2019-05-16 14:20:00,109.01,109.14,109.0,109.14,55651.0,92.959,93.0699,92.9505,93.0699,55651.0
2019-05-16 14:30:00,109.13,109.15,109.1,109.12,14089.0,93.0614,93.0784,93.0358,93.0528,14089.0
2019-05-16 14:40:00,109.13,109.14,109.05,109.05,11889.0,93.0614,93.0699,92.9931,92.9931,11889.0
2019-05-16 14:50:00,109.05,109.07,108.9,109.0,12650.0,92.9931,93.0102,92.8652,92.9505,12650.0
2019-05-16 15:00:00,108.95,108.95,108.76,108.81,54438.0,92.9079,92.9079,92.7458,92.7885,54438.0
2019-05-16 15:10:00,108.81,108.85,108.72,108.73,23043.0,92.7885,92.8226,92.7117,92.7203,23043.0
2019-05-16 15:20:00,108.76,108.84,108.71,108.84,24985.0,92.7458,92.8141,92.7032,92.8141,24985.0
2019-05-16 15:30:00,108.84,108.84,108.65,108.66,46883.0,92.8141,92.8141,92.652,92.6606,46883.0
2019-05-16 15:40:00,108.67,108.68,108.5,108.56,43136.0,92.6691,92.6776,92.5241,92.5753,43136.0
2019-05-16 15:50:00,108.59,108.7,108.5,108.67,118432.0,92.6009,92.6947,92.5241,92.6691,118432.0
2019-05-17 09:30:00,107.9,108.21,107.79,108.2,58590.0,92.0125,92.2768,91.9187,92.2683,58590.0
2019-05-17 09:40:00,108.2,108.32,108.17,108.25,14347.0,92.2683,92.3706,92.2427,92.3109,14347.0
2019-05-17 09:50:00,108.15,108.16,108.01,108.06,26282.0,92.2257,92.2342,92.1063,92.1489,26282.0
2019-05-17 10:00:00,108.07,108.26,108.07,108.22,35171.0,92.1574,92.3195,92.1574,92.2853,35171.0
2019-05-17 10:10:00,108.22,108.36,108.09,108.34,23374.0,92.2853,92.4047,92.1745,92.3877,23374.0
2019-05-17 10:20:00,108.37,108.57,108.37,108.49,42308.0,92.4133,92.5838,92.4133,92.5156,42308.0
2019-05-17 10:30:00,108.5,108.55,108.39,108.41,11705.0,92.5241,92.5668,92.4303,92.4474,11705.0
2019-05-17 10:40:00,108.48,108.58,108.47,108.57,30184.0,92.5071,92.5923,92.4985,92.5838,30184.0
2019-05-17 10:50:00,108.64,108.99,108.64,108.86,26569.0,92.6435,92.942,92.6435,92.8311,26569.0
2019-05-17 11:00:00,108.92,108.99,108.87,108.97,10166.0,92.8823,92.942,92.8396,92.9249,10166.0
2019-05-17 11:10:00,109.01,109.05,108.86,108.9,14034.0,92.959,92.9931,92.8311,92.8652,14034.0
2019-05-17 11:20:00,108.9,108.94,108.87,108.88,3470.0,92.8652,92.8993,92.8396,92.8482,3470.0
2019-05-17 11:30:00,108.88,108.89,108.77,108.78,8880.0,92.8482,92.8567,92.7544,92.7629,8880.0
2019-05-17 11:40:00,108.78,108.78,108.64,108.73,11539.0,92.7629,92.7629,92.6435,92.7203,11539.0
2019-05-17 11:50:00,108.68,108.78,108.64,108.76,6900.0,92.6776,92.7629,92.6435,92.7458,6900.0
2019-05-17 12:00:00,108.74,108.77,108.53,108.58,10363.0,92.7288,92.7544,92.5497,92.5923,10363.0
2019-05-17 12:10:00,108.56,108.63,108.54,108.62,4690.0,92.5753,92.635,92.5582,92.6265,4690.0
2019-05-17 12:20:00,108.63,108.65,108.59,108.6,10110.0,92.635,92.652,92.6009,92.6094,10110.0
2019-05-17 12:30:00,108.57,108.62,108.52,108.61,2829.0,92.5838,92.6265,92.5412,92.6179,2829.0
2019-05-17 12:40:00,108.6,108.77,108.6,108.73,4498.0,92.6094,92.7544,92.6094,92.7203,4498.0
2019-05-17 12:50:00,108.77,108.8,108.7,108.72,12805.0,92.7544,92.7799,92.6947,92.7117,12805.0
2019-05-17 13:00:00,108.7,108.81,108.69,108.8,14314.0,92.6947,92.7885,92.6861,92.7799,14314.0
2019-05-17 13:10:00,108.84,108.89,108.8,108.84,11662.0,92.8141,92.8567,92.7799,92.8141,11662.0
2019-05-17 13:20:00,108.83,108.89,108.8,108.8,9783.0,92.8055,92.8567,92.7799,92.7799,9783.0
2019-05-17 13:30:00,108.74,108.85,108.69,108.84,7763.0,92.7288,92.8226,92.6861,92.8141,7763.0
2019-05-17 13:40:00,108.86,108.87,108.72,108.81,29539.0,92.8311,92.8396,92.7117,92.7885,29539.0
2019-05-17 13:50:00,108.83,108.84,108.77,108.84,13421.0,92.8055,92.8141,92.7544,92.8141,13421.0
2019-05-17 14:00:00,108.81,108.84,108.74,108.78,20500.0,92.7885,92.8141,92.7288,92.7629,20500.0
2019-05-17 14:10:00,108.77,108.77,108.7,108.74,28410.0,92.7544,92.7544,92.6947,92.7288,28410.0
2019-05-17 14:20:00,108.73,108.76,108.67,108.69,25016.0,92.7203,92.7458,92.6691,92.6861,25016.0
2019-05-17 14:30:00,108.7,108.73,108.64,108.7,37362.0,92.6947,92.7203,92.6435,92.6947,37362.0
2019-05-17 14:40:00,108.67,108.72,108.61,108.71,14676.0,92.6691,92.7117,92.6179,92.7032,14676.0
2019-05-17 14:50:00,108.73,108.77,108.69,108.75,12981.0,92.7203,92.7544,92.6861,92.7373,12981.0
2019-05-17 15:00:00,108.74,108.77,108.31,108.32,49326.0,92.7288,92.7544,92.3621,92.3706,49326.0
2019-05-17 15:10:00,108.28,108.35,108.23,108.26,39707.0,92.3365,92.3962,92.2939,92.3195,39707.0
2019-05-17 15:20:00,108.26,108.45,108.24,108.42,20985.0,92.3195,92.4815,92.3024,92.4559,20985.0
2019-05-17 15:30:00,108.38,108.38,108.24,108.25,30981.0,92.4218,92.4218,92.3024,92.3109,30981.0
2019-05-17 15:40:00,108.23,108.39,108.09,108.24,33059.0,92.2939,92.4303,92.1745,92.3024,33059.0
2019-05-17 15:50:00,108.23,108.4,108.18,108.24,51556.0,92.2939,92.4388,92.2512,92.3024,51556.0
2019-05-20 09:30:00,107.86,108.08,107.85,107.93,30609.0,91.9784,92.166,91.9698,92.038,30609.0
2019-05-20 09:40:00,107.97,108.26,107.97,108.12,2956.0,92.0722,92.3195,92.0722,92.2001,2956.0
2019-05-20 09:50:00,108.08,108.31,107.97,108.3,55117.0,92.166,92.3621,92.0722,92.3536,55117.0
2019-05-20 10:00:00,108.23,108.33,108.14,108.33,19903.0,92.2939,92.3792,92.2171,92.3792,19903.0
2019-05-20 10:10:00,108.21,108.34,108.2,108.28,19829.0,92.2768,92.3877,92.2683,92.3365,19829.0
2019-05-20 10:20:00,108.26,108.46,108.23,108.44,27472.0,92.3195,92.49,92.2939,92.473,27472.0
2019-05-20 10:30:00,108.42,108.56,108.37,108.51,13172.0,92.4559,92.5753,92.4133,92.5326,13172.0
2019-05-20 10:40:00,108.51,108.53,108.37,108.37,11878.0,92.5326,92.5497,92.4133,92.4133,11878.0
2019-05-20 10:50:00,108.37,108.46,108.33,108.45,13158.0,92.4133,92.49,92.3792,92.4815,13158.0
2019-05-20 11:00:00,108.44,108.45,108.22,108.24,14890.0,92.473,92.4815,92.2853,92.3024,14890.0
2019-05-20 11:10:00,108.24,108.34,108.23,108.25,5842.0,92.3024,92.3877,92.2939,92.3109,5842.0
2019-05-20 11:20:00,108.2,108.32,108.16,108.28,50816.0,92.2683,92.3706,92.2342,92.3365,50816.0
2019-05-20 11:30:00,108.29,108.4,108.13,108.16,21464.0,92.345,92.4388,92.2086,92.2342,21464.0
2019-05-20 11:40:00,108.15,108.31,108.14,108.3,56806.0,92.2257,92.3621,92.2171,92.3536,56806.0
2019-05-20 11:50:00,108.3,108.31,108.17,108.25,15740.0,92.3536,92.3621,92.2427,92.3109,15740.0
2019-05-20 12:00:00,108.25,108.31,108.22,108.3,9803.0,92.3109,92.3621,92.2853,92.3536,9803.0
2019-05-20 12:10:00,108.31,108.39,108.3,108.36,11001.0,92.3621,92.4303,92.3536,92.4047,11001.0
2019-05-20 12:20:00,108.35,108.39,108.26,108.26,8197.0,92.3962,92.4303,92.3195,92.3195,8197.0
2019-05-20 12:30:00,108.25,108.31,108.14,108.31,33436.0,92.3109,92.3621,92.2171,92.3621,33436.0
2019-05-20 12:40:00,108.29,108.29,108.2,108.2,7979.0,92.345,92.345,92.2683,92.2683,7979.0
2019-05-20 12:50:00,108.22,108.25,108.13,108.13,13979.0,92.2853,92.3109,92.2086,92.2086,13979.0
2019-05-20 13:00:00,108.11,108.14,108.07,108.1,9842.0,92.1915,92.2171,92.1574,92.183,9842.0
2019-05-20 13:10:00,108.12,108.18,108.11,108.15,9003.0,92.2001,92.2512,92.1915,92.2257,9003.0
2019-05-20 13:20:00,108.15,108.21,108.1,108.2,7649.0,92.2257,92.2768,92.183,92.2683,7649.0
2019-05-20 13:30:00,108.16,108.26,108.16,108.25,3466.0,92.2342,92.3195,92.2342,92.3109,3466.0
2019-05-20 13:40:00,108.24,108.27,108.2,108.25,29252.0,92.3024,92.328,92.2683,92.3109,29252.0
2019-05-20 13:50:00,108.26,108.26,108.17,108.23,17622.0,92.3195,92.3195,92.2427,92.2939,17622.0
2019-05-20 14:00:00,108.24,108.24,108.13,108.15,7487.0,92.3024,92.3024,92.2086,92.2257,7487.0
2019-05-20 14:10:00,108.18,108.21,108.13,108.15,6256.0,92.2512,92.2768,92.2086,92.2257,6256.0
2019-05-20 14:20:00,108.16,108.16,108.1,108.11,9181.0,92.2342,92.2342,92.183,92.1915,9181.0
2019-05-20 14:30:00,108.11,108.12,107.9,107.92,18354.0,92.1915,92.2001,92.0125,92.0295,18354.0
2019-05-20 14:40:00,107.91,108.01,107.89,107.9,21307.0,92.021,92.1063,92.0039,92.0125,21307.0
2019-05-20 14:50:00,107.89,107.95,107.85,107.92,72157.0,92.0039,92.0551,91.9698,92.0295,72157.0
2019-05-20 15:00:00,107.92,107.93,107.82,107.83,35628.0,92.0295,92.038,91.9442,91.9528,35628.0
2019-05-20 15:10:00,107.83,107.91,107.73,107.9,17374.0,91.9528,92.021,91.8675,92.0125,17374.0
2019-05-20 15:20:00,107.89,107.94,107.81,107.94,41105.0,92.0039,92.0466,91.9357,92.0466,41105.0
2019-05-20 15:30:00,107.93,108.09,107.89,108.04,35301.0,92.038,92.1745,92.0039,92.1319,35301.0
2019-05-20 15:40:00,108.06,108.07,108.0,108.04,21583.0,92.1489,92.1574,92.0977,92.1319,21583.0
2019-05-20 15:50:00,108.06,108.15,108.01,108.09,37820.0,92.1489,92.2257,92.1063,92.1745,37820.0
2019-05-21 09:30:00,108.64,108.66,108.58,108.61,68247.0,92.6435,92.6606,92.5923,92.6179,68247.0
2019-05-21 09:40:00,108.59,108.67,108.52,108.65,8366.0,92.6009,92.6691,92.5412,92.652,8366.0
2019-05-21 09:50:00,108.65,108.66,108.54,108.61,14956.0,92.652,92.6606,92.5582,92.6179,14956.0
2019-05-21 10:00:00,108.64,108.7,108.63,108.66,12500.0,92.6435,92.6947,92.635,92.6606,12500.0
2019-05-21 10:10:00,108.69,108.76,108.61,108.76,16103.0,92.6861,92.7458,92.6179,92.7458,16103.0
2019-05-21 10:20:00,108.77,108.77,108.7,108.74,14652.0,92.7544,92.7544,92.6947,92.7288,14652.0
2019-05-21 10:30:00,108.76,108.81,108.72,108.78,6028.0,92.7458,92.7885,92.7117,92.7629,6028.0
2019-05-21 10:40:00,108.82,108.94,108.8,108.91,13152.0,92.797,92.8993,92.7799,92.8737,13152.0
2019-05-21 10:50:00,108.93,109.06,108.91,108.98,17240.0,92.8908,93.0017,92.8737,92.9334,17240.0
2019-05-21 11:00:00,108.98,109.0,108.86,108.87,10620.0,92.9334,92.9505,92.8311,92.8396,10620.0
2019-05-21 11:10:00,108.9,108.95,108.86,108.93,10897.0,92.8652,92.9079,92.8311,92.8908,10897.0
2019-05-21 11:20:00,108.92,108.94,108.86,108.91,9510.0,92.8823,92.8993,92.8311,92.8737,9510.0
2019-05-21 11:30:00,108.92,108.92,108.83,108.83,10505.0,92.8823,92.8823,92.8055,92.8055,10505.0
2019-05-21 11:40:00,108.81,108.82,108.76,108.76,3847.0,92.7885,92.797,92.7458,92.7458,3847.0
2019-05-21 11:50:00,108.74,108.78,108.69,108.76,26966.0,92.7288,92.7629,92.6861,92.7458,26966.0
2019-05-21 12:00:00,108.76,108.84,108.74,108.8,30409.0,92.7458,92.8141,92.7288,92.7799,30409.0
2019-05-21 12:10:00,108.81,108.88,108.79,108.82,7066.0,92.7885,92.8482,92.7714,92.797,7066.0
2019-05-21 12:20:00,108.83,108.88,108.82,108.85,12893.0,92.8055,92.8482,92.797,92.8226,12893.0
2019-05-21 12:30:00,108.85,108.86,108.79,108.8,4562.0,92.8226,92.8311,92.7714,92.7799,4562.0
2019-05-21 12:40:00,108.8,108.88,108.79,108.87,23178.0,92.7799,92.8482,92.7714,92.8396,23178.0
2019-05-21 12:50:00,108.88,108.95,108.88,108.93,5864.0,92.8482,92.9079,92.8482,92.8908,5864.0
2019-05-21 13:00:00,108.95,108.96,108.92,108.92,9825.0,92.9079,92.9164,92.8823,92.8823,9825.0
2019-05-21 13:10:00,108.93,108.94,108.9,108.93,4718.0,92.8908,92.8993,92.8652,92.8908,4718.0
2019-05-21 13:20:00,108.91,108.97,108.91,108.93,13384.0,92.8737,92.9249,92.8737,92.8908,13384.0
2019-05-21 13:30:00,108.93,108.95,108.91,108.92,12532.0,92.8908,92.9079,92.8737,92.8823,12532.0
2019-05-21 13:40:00,108.92,108.99,108.91,108.97,36759.0,92.8823,92.942,92.8737,92.9249,36759.0
2019-05-21 13:50:00,108.96,108.97,108.94,108.97,11838.0,92.9164,92.9249,92.8993,92.9249,11838.0
2019-05-21 14:00:00,108.95,108.98,108.91,108.91,9015.0,92.9079,92.9334,92.8737,92.8737,9015.0
2019-05-21 14:10:00,108.91,108.92,108.87,108.92,9320.0,92.8737,92.8823,92.8396,92.8823,9320.0
2019-05-21 14:20:00,108.92,108.99,108.89,108.98,10826.0,92.8823,92.942,92.8567,92.9334,10826.0
2019-05-21 14:30:00,108.97,108.98,108.94,108.96,15700.0,92.9249,92.9334,92.8993,92.9164,15700.0
2019-05-21 14:40:00,108.97,109.0,108.95,108.97,14137.0,92.9249,92.9505,92.9079,92.9249,14137.0
2019-05-21 14:50:00,108.95,108.95,108.9,108.92,8860.0,92.9079,92.9079,92.8652,92.8823,8860.0
2019-05-21 15:00:00,108.92,108.93,108.87,108.91,19810.0,92.8823,92.8908,92.8396,92.8737,19810.0
2019-05-21 15:10:00,108.91,108.94,108.86,108.9,14079.0,92.8737,92.8993,92.8311,92.8652,14079.0
2019-05-21 15:20:00,108.9,108.95,108.86,108.95,18833.0,92.8652,92.9079,92.8311,92.9079,18833.0
2019-05-21 15:30:00,108.93,109.02,108.93,109.01,19625.0,92.8908,92.9676,92.8908,92.959,19625.0
2019-05-21 15:40:00,109.01,109.01,108.87,108.91,26895.0,92.959,92.959,92.8396,92.8737,26895.0
2019-05-21 15:50:00,108.92,108.93,108.83,108.89,25064.0,92.8823,92.8908,92.8055,92.8567,25064.0
2019-05-22 09:30:00,108.58,108.58,108.45,108.48,73428.0,92.5923,92.5923,92.4815,92.5071,73428.0
2019-05-22 09:40:00,108.51,108.51,108.35,108.4,11773.0,92.5326,92.5326,92.3962,92.4388,11773.0
2019-05-22 09:50:00,108.37,108.6,108.37,108.6,16851.0,92.4133,92.6094,92.4133,92.6094,16851.0
2019-05-22 10:00:00,108.6,108.61,108.49,108.52,17227.0,92.6094,92.6179,92.5156,92.5412,17227.0
2019-05-22 10:10:00,108.51,108.79,108.42,108.56,32280.0,92.5326,92.7714,92.4559,92.5753,32280.0
2019-05-22 10:20:00,108.55,108.67,108.51,108.62,14787.0,92.5668,92.6691,92.5326,92.6265,14787.0
2019-05-22 10:30:00,108.58,108.61,108.41,108.45,12803.0,92.5923,92.6179,92.4474,92.4815,12803.0
2019-05-22 10:40:00,108.44,108.46,108.41,108.43,24098.0,92.473,92.49,92.4474,92.4644,24098.0
2019-05-22 10:50:00,108.44,108.5,108.35,108.38,12064.0,92.473,92.5241,92.3962,92.4218,12064.0
2019-05-22 11:00:00,108.42,108.42,108.32,108.36,7258.0,92.4559,92.4559,92.3706,92.4047,7258.0
2019-05-22 11:10:00,108.36,108.51,108.36,108.48,15753.0,92.4047,92.5326,92.4047,92.5071,15753.0
2019-05-22 11:20:00,108.48,108.58,108.44,108.58,11623.0,92.5071,92.5923,92.473,92.5923,11623.0
2019-05-22 11:30:00,108.59,108.63,108.47,108.49,5287.0,92.6009,92.635,92.4985,92.5156,5287.0
2019-05-22 11:40:00,108.46,108.5,108.43,108.49,10418.0,92.49,92.5241,92.4644,92.5156,10418.0
2019-05-22 11:50:00,108.49,108.56,108.45,108.56,16587.0,92.5156,92.5753,92.4815,92.5753,16587.0
2019-05-22 12:00:00,108.55,108.58,108.48,108.52,41881.0,92.5668,92.5923,92.5071,92.5412,41881.0
2019-05-22 12:10:00,108.51,108.53,108.44,108.51,16784.0,92.5326,92.5497,92.473,92.5326,16784.0
2019-05-22 12:20:00,108.48,108.52,108.41,108.42,3799.0,92.5071,92.5412,92.4474,92.4559,3799.0
2019-05-22 12:30:00,108.43,108.45,108.36,108.43,8408.0,92.4644,92.4815,92.4047,92.4644,8408.0
2019-05-22 12:40:00,108.39,108.4,108.33,108.34,7909.0,92.4303,92.4388,92.3792,92.3877,7909.0
2019-05-22 12:50:00,108.36,108.4,108.34,108.37,8761.0,92.4047,92.4388,92.3877,92.4133,8761.0
2019-05-22 13:00:00,108.36,108.39,108.25,108.25,9155.0,92.4047,92.4303,92.3109,92.3109,9155.0
2019-05-22 13:10:00,108.25,108.35,108.25,108.34,5413.0,92.3109,92.3962,92.3109,92.3877,5413.0
2019-05-22 13:20:00,108.34,108.41,108.31,108.38,10582.0,92.3877,92.4474,92.3621,92.4218,10582.0
2019-05-22 13:30:00,108.39,108.39,108.36,108.38,5623.0,92.4303,92.4303,92.4047,92.4218,5623.0
2019-05-22 13:40:00,108.4,108.48,108.38,108.47,41835.0,92.4388,92.5071,92.4218,92.4985,41835.0
2019-05-22 13:50:00,108.48,108.54,108.45,108.51,25861.0,92.5071,92.5582,92.4815,92.5326,25861.0
2019-05-22 14:00:00,108.5,108.52,108.43,108.51,17159.0,92.5241,92.5412,92.4644,92.5326,17159.0
2019-05-22 14:10:00,108.49,108.52,108.43,108.46,20089.0,92.5156,92.5412,92.4644,92.49,20089.0
2019-05-22 14:20:00,108.51,108.56,108.51,108.53,17239.0,92.5326,92.5753,92.5326,92.5497,17239.0
2019-05-22 14:30:00,108.56,108.65,108.56,108.63,12400.0,92.5753,92.652,92.5753,92.635,12400.0
2019-05-22 14:40:00,108.65,108.69,108.61,108.66,17250.0,92.652,92.6861,92.6179,92.6606,17250.0
2019-05-22 14:50:00,108.67,108.68,108.63,108.67,18952.0,92.6691,92.6776,92.635,92.6691,18952.0
2019-05-22 15:00:00,108.68,108.7,108.62,108.64,14107.0,92.6776,92.6947,92.6265,92.6435,14107.0
2019-05-22 15:10:00,108.66,108.68,108.6,108.65,8897.0,92.6606,92.6776,92.6094,92.652,8897.0
2019-05-22 15:20:00,108.64,108.72,108.63,108.66,11356.0,92.6435,92.7117,92.635,92.6606,11356.0
2019-05-22 15:30:00,108.67,108.68,108.62,108.64,23395.0,92.6691,92.6776,92.6265,92.6435,23395.0
2019-05-22 15:40:00,108.63,108.66,108.59,108.63,16660.0,92.635,92.6606,92.6009,92.635,16660.0
2019-05-22 15:50:00,108.64,108.64,108.54,108.54,26154.0,92.6435,92.6435,92.5582,92.5582,26154.0
2019-05-23 09:30:00,107.68,107.68,107.26,107.3,105726.0,91.8249,91.8249,91.4667,91.5008,105726.0
2019-05-23 09:40:00,107.26,107.3,107.13,107.23,43358.0,91.4667,91.5008,91.3558,91.4411,43358.0
2019-05-23 09:50:00,107.23,107.23,107.06,107.15,41638.0,91.4411,91.4411,91.2961,91.3729,41638.0
2019-05-23 10:00:00,107.18,107.33,107.14,107.15,22951.0,91.3985,91.5264,91.3644,91.3729,22951.0
2019-05-23 10:10:00,107.17,107.32,107.14,107.14,17864.0,91.39,91.5179,91.3644,91.3644,17864.0
2019-05-23 10:20:00,107.14,107.29,107.05,107.29,18416.0,91.3644,91.4923,91.2876,91.4923,18416.0
2019-05-23 10:30:00,107.25,107.39,107.22,107.32,9904.0,91.4582,91.5776,91.4326,91.5179,9904.0
2019-05-23 10:40:00,107.4,107.44,107.32,107.35,11097.0,91.5861,91.6202,91.5179,91.5434,11097.0
2019-05-23 10:50:00,107.37,107.5,107.35,107.41,13880.0,91.5605,91.6714,91.5434,91.5946,13880.0
2019-05-23 11:00:00,107.44,107.44,107.26,107.37,12626.0,91.6202,91.6202,91.4667,91.5605,12626.0
2019-05-23 11:10:00,107.3,107.34,107.19,107.27,18745.0,91.5008,91.5349,91.407,91.4752,18745.0
2019-05-23 11:20:00,107.24,107.37,107.16,107.23,19094.0,91.4496,91.5605,91.3814,91.4411,19094.0
2019-05-23 11:30:00,107.22,107.29,107.15,107.22,14697.0,91.4326,91.4923,91.3729,91.4326,14697.0
2019-05-23 11:40:00,107.19,107.2,107.12,107.16,22021.0,91.407,91.4155,91.3473,91.3814,22021.0
2019-05-23 11:50:00,107.15,107.19,106.92,106.96,27142.0,91.3729,91.407,91.1768,91.2109,27142.0
2019-05-23 12:00:00,106.96,107.2,106.96,107.03,16046.0,91.2109,91.4155,91.2109,91.2706,16046.0
2019-05-23 12:10:00,107.04,107.12,107.0,107.08,6733.0,91.2791,91.3473,91.245,91.3132,6733.0
2019-05-23 12:20:00,107.04,107.12,107.01,107.07,9867.0,91.2791,91.3473,91.2535,91.3047,9867.0
2019-05-23 12:30:00,107.1,107.11,107.02,107.06,12626.0,91.3303,91.3388,91.262,91.2961,12626.0
2019-05-23 12:40:00,107.06,107.12,107.02,107.06,9805.0,91.2961,91.3473,91.262,91.2961,9805.0
2019-05-23 12:50:00,107.05,107.05,106.87,106.9,23130.0,91.2876,91.2876,91.1341,91.1597,23130.0
2019-05-23 13:00:00,106.87,106.94,106.81,106.89,12940.0,91.1341,91.1938,91.083,91.1512,12940.0
2019-05-23 13:10:00,106.88,106.9,106.79,106.83,12305.0,91.1427,91.1597,91.0659,91.1,12305.0
2019-05-23 13:20:00,106.81,106.97,106.79,106.91,16650.0,91.083,91.2194,91.0659,91.1682,16650.0
2019-05-23 13:30:00,106.91,106.97,106.88,106.97,17581.0,91.1682,91.2194,91.1427,91.2194,17581.0
2019-05-23 13:40:00,106.99,107.0,106.87,106.88,42442.0,91.2365,91.245,91.1341,91.1427,42442.0
2019-05-23 13:50:00,106.87,106.91,106.84,106.91,37780.0,91.1341,91.1682,91.1085,91.1682,37780.0
2019-05-23 14:00:00,106.91,106.94,106.81,106.81,77476.0,91.1682,91.1938,91.083,91.083,77476.0
2019-05-23 14:10:00,106.83,106.88,106.78,106.86,18004.0,91.1,91.1427,91.0574,91.1256,18004.0
2019-05-23 14:20:00,106.87,106.94,106.79,106.8,16785.0,91.1341,91.1938,91.0659,91.0744,16785.0
2019-05-23 14:30:00,106.81,106.9,106.8,106.81,32923.0,91.083,91.1597,91.0744,91.083,32923.0
2019-05-23 14:40:00,106.81,106.83,106.7,106.73,40932.0,91.083,91.1,90.9892,91.0147,40932.0
2019-05-23 14:50:00,106.74,106.8,106.72,106.8,21633.0,91.0233,91.0744,91.0062,91.0744,21633.0
2019-05-23 15:00:00,106.79,106.8,106.72,106.76,29814.0,91.0659,91.0744,91.0062,91.0403,29814.0
2019-05-23 15:10:00,106.78,106.98,106.77,106.95,26455.0,91.0574,91.2279,91.0488,91.2023,26455.0
2019-05-23 15:20:00,106.97,107.31,106.97,107.23,69963.0,91.2194,91.5093,91.2194,91.4411,69963.0
2019-05-23 15:30:00,107.21,107.32,107.17,107.2,38263.0,91.4241,91.5179,91.39,91.4155,38263.0
2019-05-23 15:40:00,107.18,107.19,106.98,107.1,36602.0,91.3985,91.407,91.2279,91.3303,36602.0
2019-05-23 15:50:00,107.08,107.4,107.05,107.36,134514.0,91.3132,91.5861,91.2876,91.552,134514.0
2019-05-24 09:30:00,107.87,107.98,107.74,107.86,24393.0,91.9869,92.0807,91.876,91.9784,24393.0
2019-05-24 09:40:00,107.82,107.86,107.66,107.68,14741.0,91.9442,91.9784,91.8078,91.8249,14741.0
2019-05-24 09:50:00,107.68,107.77,107.63,107.7,16476.0,91.8249,91.9016,91.7822,91.8419,16476.0
2019-05-24 10:00:00,107.7,107.76,107.62,107.63,17251.0,91.8419,91.8931,91.7737,91.7822,17251.0
2019-05-24 10:10:00,107.61,107.7,107.57,107.7,13723.0,91.7652,91.8419,91.7311,91.8419,13723.0
2019-05-24 10:20:00,107.72,107.72,107.64,107.66,5008.0,91.859,91.859,91.7907,91.8078,5008.0
2019-05-24 10:30:00,107.59,107.69,107.55,107.66,18423.0,91.7481,91.8334,91.714,91.8078,18423.0
2019-05-24 10:40:00,107.65,107.67,107.54,107.55,14483.0,91.7993,91.8163,91.7055,91.714,14483.0
2019-05-24 10:50:00,107.54,107.54,107.33,107.39,316937.0,91.7055,91.7055,91.5264,91.5776,316937.0
2019-05-24 11:00:00,107.36,107.43,107.32,107.32,4252.0,91.552,91.6117,91.5179,91.5179,4252.0
2019-05-24 11:10:00,107.3,107.33,107.27,107.3,7140.0,91.5008,91.5264,91.4752,91.5008,7140.0
2019-05-24 11:20:00,107.28,107.4,107.28,107.36,6796.0,91.4838,91.5861,91.4838,91.552,6796.0
2019-05-24 11:30:00,107.4,107.5,107.37,107.48,7495.0,91.5861,91.6714,91.5605,91.6543,7495.0
2019-05-24 11:40:00,107.45,107.52,107.44,107.52,5523.0,91.6287,91.6884,91.6202,91.6884,5523.0
2019-05-24 11:50:00,107.53,107.55,107.5,107.5,11796.0,91.6969,91.714,91.6714,91.6714,11796.0
2019-05-24 12:00:00,107.5,107.57,107.46,107.52,70586.0,91.6714,91.7311,91.6373,91.6884,70586.0
2019-05-24 12:10:00,107.53,107.54,107.45,107.48,11374.0,91.6969,91.7055,91.6287,91.6543,11374.0
2019-05-24 12:20:00,107.52,107.6,107.51,107.6,6951.0,91.6884,91.7566,91.6799,91.7566,6951.0
2019-05-24 12:30:00,107.62,107.71,107.62,107.7,31483.0,91.7737,91.8504,91.7737,91.8419,31483.0
2019-05-24 12:40:00,107.7,107.72,107.67,107.68,8663.0,91.8419,91.859,91.8163,91.8249,8663.0
2019-05-24 12:50:00,107.7,107.74,107.66,107.73,8869.0,91.8419,91.876,91.8078,91.8675,8869.0
2019-05-24 13:00:00,107.77,107.8,107.72,107.75,16492.0,91.9016,91.9272,91.859,91.8846,16492.0
2019-05-24 13:10:00,107.72,107.73,107.69,107.73,19247.0,91.859,91.8675,91.8334,91.8675,19247.0
2019-05-24 13:20:00,107.73,107.76,107.68,107.69,8756.0,91.8675,91.8931,91.8249,91.8334,8756.0
2019-05-24 13:30:00,107.69,107.73,107.69,107.71,9977.0,91.8334,91.8675,91.8334,91.8504,9977.0
2019-05-24 13:40:00,107.72,107.77,107.71,107.76,21219.0,91.859,91.9016,91.8504,91.8931,21219.0
2019-05-24 13:50:00,107.76,107.8,107.69,107.72,12254.0,91.8931,91.9272,91.8334,91.859,12254.0
2019-05-24 14:00:00,107.71,107.72,107.63,107.66,17918.0,91.8504,91.859,91.7822,91.8078,17918.0
2019-05-24 14:10:00,107.67,107.67,107.61,107.66,19051.0,91.8163,91.8163,91.7652,91.8078,19051.0
2019-05-24 14:20:00,107.67,107.69,107.65,107.66,34716.0,91.8163,91.8334,91.7993,91.8078,34716.0
2019-05-24 14:30:00,107.67,107.72,107.64,107.7,16329.0,91.8163,91.859,91.7907,91.8419,16329.0
2019-05-24 14:40:00,107.73,107.74,107.67,107.68,29360.0,91.8675,91.876,91.8163,91.8249,29360.0
2019-05-24 14:50:00,107.68,107.7,107.67,107.69,13217.0,91.8249,91.8419,91.8163,91.8334,13217.0
2019-05-24 15:00:00,107.72,107.77,107.72,107.76,19377.0,91.859,91.9016,91.859,91.8931,19377.0
2019-05-24 15:10:00,107.76,107.77,107.72,107.72,19898.0,91.8931,91.9016,91.859,91.859,19898.0
2019-05-24 15:20:00,107.72,107.81,107.72,107.79,8829.0,91.859,91.9357,91.859,91.9187,8829.0
2019-05-24 15:30:00,107.79,107.79,107.74,107.76,13501.0,91.9187,91.9187,91.876,91.8931,13501.0
2019-05-24 15:40:00,107.78,107.78,107.69,107.72,29694.0,91.9101,91.9101,91.8334,91.859,29694.0
2019-05-24 15:50:00,107.73,107.76,107.6,107.63,40876.0,91.8675,91.8931,91.7566,91.7822,40876.0
2019-05-28 09:30:00,107.74,107.88,107.69,107.76,49556.0,91.876,91.9954,91.8334,91.8931,49556.0
2019-05-28 09:40:00,107.76,107.88,107.76,107.88,11430.0,91.8931,91.9954,91.8931,91.9954,11430.0
2019-05-28 09:50:00,107.82,107.85,107.75,107.76,6446.0,91.9442,91.9698,91.8846,91.8931,6446.0
2019-05-28 10:00:00,107.77,107.8,107.71,107.72,16415.0,91.9016,91.9272,91.8504,91.859,16415.0
2019-05-28 10:10:00,107.67,107.68,107.54,107.59,15467.0,91.8163,91.8249,91.7055,91.7481,15467.0
2019-05-28 10:20:00,107.6,107.64,107.55,107.57,17658.0,91.7566,91.7907,91.714,91.7311,17658.0
2019-05-28 10:30:00,107.54,107.61,107.36,107.36,23123.0,91.7055,91.7652,91.552,91.552,23123.0
2019-05-28 10:40:00,107.36,107.42,107.33,107.35,13067.0,91.552,91.6031,91.5264,91.5434,13067.0
2019-05-28 10:50:00,107.36,107.41,107.28,107.38,16311.0,91.552,91.5946,91.4838,91.569,16311.0
2019-05-28 11:00:00,107.39,107.49,107.39,107.43,11642.0,91.5776,91.6628,91.5776,91.6117,11642.0
2019-05-28 11:10:00,107.45,107.54,107.42,107.52,5355.0,91.6287,91.7055,91.6031,91.6884,5355.0
2019-05-28 11:20:00,107.48,107.49,107.33,107.33,50554.0,91.6543,91.6628,91.5264,91.5264,50554.0
2019-05-28 11:30:00,107.31,107.34,107.22,107.32,24746.0,91.5093,91.5349,91.4326,91.5179,24746.0
2019-05-28 11:40:00,107.35,107.42,107.3,107.31,27354.0,91.5434,91.6031,91.5008,91.5093,27354.0
2019-05-28 11:50:00,107.3,107.38,107.19,107.37,12977.0,91.5008,91.569,91.407,91.5605,12977.0
2019-05-28 12:00:00,107.35,107.44,107.35,107.39,20892.0,91.5434,91.6202,91.5434,91.5776,20892.0
2019-05-28 12:10:00,107.37,107.44,107.37,107.41,53858.0,91.5605,91.6202,91.5605,91.5946,53858.0
2019-05-28 12:20:00,107.41,107.48,107.4,107.44,55191.0,91.5946,91.6543,91.5861,91.6202,55191.0
2019-05-28 12:30:00,107.47,107.47,107.39,107.39,7725.0,91.6458,91.6458,91.5776,91.5776,7725.0
2019-05-28 12:40:00,107.43,107.44,107.35,107.43,4152.0,91.6117,91.6202,91.5434,91.6117,4152.0
2019-05-28 12:50:00,107.43,107.44,107.3,107.31,16667.0,91.6117,91.6202,91.5008,91.5093,16667.0
2019-05-28 13:00:00,107.33,107.37,107.28,107.29,3186.0,91.5264,91.5605,91.4838,91.4923,3186.0
2019-05-28 13:10:00,107.28,107.31,107.25,107.25,8982.0,91.4838,91.5093,91.4582,91.4582,8982.0
2019-05-28 13:20:00,107.27,107.3,107.23,107.23,10702.0,91.4752,91.5008,91.4411,91.4411,10702.0
2019-05-28 13:30:00,107.24,107.28,107.22,107.23,6751.0,91.4496,91.4838,91.4326,91.4411,6751.0
2019-05-28 13:40:00,107.26,107.29,107.25,107.25,29908.0,91.4667,91.4923,91.4582,91.4582,29908.0
2019-05-28 13:50:00,107.26,107.27,107.19,107.2,8268.0,91.4667,91.4752,91.407,91.4155,8268.0
2019-05-28 14:00:00,107.17,107.17,107.09,107.09,32499.0,91.39,91.39,91.3217,91.3217,32499.0
2019-05-28 14:10:00,107.09,107.11,107.04,107.07,21655.0,91.3217,91.3388,91.2791,91.3047,21655.0
2019-05-28 14:20:00,107.06,107.06,107.01,107.02,21802.0,91.2961,91.2961,91.2535,91.262,21802.0
2019-05-28 14:30:00,107.0,107.05,106.98,107.04,17112.0,91.245,91.2876,91.2279,91.2791,17112.0
2019-05-28 14:40:00,107.01,107.02,106.89,106.94,28449.0,91.2535,91.262,91.1512,91.1938,28449.0
2019-05-28 14:50:00,106.88,106.92,106.84,106.88,9452.0,91.1427,91.1768,91.1085,91.1427,9452.0
2019-05-28 15:00:00,106.87,106.87,106.78,106.81,19161.0,91.1341,91.1341,91.0574,91.083,19161.0
2019-05-28 15:10:00,106.81,106.84,106.72,106.83,10638.0,91.083,91.1085,91.0062,91.1,10638.0
2019-05-28 15:20:00,106.83,106.85,106.69,106.7,10094.0,91.1,91.1171,90.9806,90.9892,10094.0
2019-05-28 15:30:00,106.71,106.74,106.44,106.48,25294.0,90.9977,91.0233,90.7674,90.8016,25294.0
2019-05-28 15:40:00,106.45,106.45,106.32,106.37,16113.0,90.776,90.776,90.6651,90.7077,16113.0
2019-05-28 15:50:00,106.35,106.46,106.22,106.23,41523.0,90.6907,90.7845,90.5798,90.5884,41523.0
2019-05-29 09:30:00,105.78,105.89,105.41,105.48,297243.0,90.2046,90.2984,89.8891,89.9488,297243.0
2019-05-29 09:40:00,105.47,105.64,105.46,105.54,46405.0,89.9403,90.0852,89.9317,90.0,46405.0
2019-05-29 09:50:00,105.51,105.54,105.36,105.53,28420.0,89.9744,90.0,89.8465,89.9914,28420.0
2019-05-29 10:00:00,105.56,105.58,105.42,105.48,49458.0,90.017,90.0341,89.8976,89.9488,49458.0
2019-05-29 10:10:00,105.52,105.78,105.47,105.75,49990.0,89.9829,90.2046,89.9403,90.179,49990.0
2019-05-29 10:20:00,105.76,105.85,105.72,105.84,25834.0,90.1876,90.2643,90.1535,90.2558,25834.0
2019-05-29 10:30:00,105.85,105.88,105.69,105.73,15180.0,90.2643,90.2899,90.1279,90.162,15180.0
2019-05-29 10:40:00,105.69,105.71,105.53,105.55,23965.0,90.1279,90.1449,89.9914,90.0085,23965.0
2019-05-29 10:50:00,105.61,105.62,105.52,105.56,21161.0,90.0597,90.0682,89.9829,90.017,21161.0
2019-05-29 11:00:00,105.5,105.77,105.47,105.74,45221.0,89.9658,90.1961,89.9403,90.1705,45221.0
2019-05-29 11:10:00,105.7,105.71,105.47,105.53,10591.0,90.1364,90.1449,89.9403,89.9914,10591.0
2019-05-29 11:20:00,105.51,105.53,105.35,105.37,22227.0,89.9744,89.9914,89.8379,89.855,22227.0
2019-05-29 11:30:00,105.4,105.42,105.22,105.22,29941.0,89.8806,89.8976,89.7271,89.7271,29941.0
2019-05-29 11:40:00,105.21,105.23,105.05,105.13,24844.0,89.7185,89.7356,89.5821,89.6503,24844.0
2019-05-29 11:50:00,105.12,105.12,104.94,105.07,43498.0,89.6418,89.6418,89.4883,89.5992,43498.0
2019-05-29 12:00:00,105.06,105.25,105.01,105.24,47788.0,89.5906,89.7527,89.548,89.7441,47788.0
2019-05-29 12:10:00,105.22,105.31,105.16,105.29,22973.0,89.7271,89.8038,89.6759,89.7868,22973.0
2019-05-29 12:20:00,105.26,105.41,105.22,105.37,30834.0,89.7612,89.8891,89.7271,89.855,30834.0
2019-05-29 12:30:00,105.38,105.43,105.34,105.37,21964.0,89.8635,89.9062,89.8294,89.855,21964.0
2019-05-29 12:40:00,105.36,105.43,105.32,105.37,7718.0,89.8465,89.9062,89.8124,89.855,7718.0
2019-05-29 12:50:00,105.33,105.33,105.21,105.23,6107.0,89.8209,89.8209,89.7185,89.7356,6107.0
2019-05-29 13:00:00,105.24,105.51,105.16,105.51,22290.0,89.7441,89.9744,89.6759,89.9744,22290.0
2019-05-29 13:10:00,105.54,105.61,105.4,105.44,17330.0,90.0,90.0597,89.8806,89.9147,17330.0
2019-05-29 13:20:00,105.39,105.51,105.37,105.49,16704.0,89.872,89.9744,89.855,89.9573,16704.0
2019-05-29 13:30:00,105.46,105.57,105.46,105.57,8510.0,89.9317,90.0255,89.9317,90.0255,8510.0
2019-05-29 13:40:00,105.57,105.57,105.45,105.56,54803.0,90.0255,90.0255,89.9232,90.017,54803.0
2019-05-29 13:50:00,105.58,105.59,105.45,105.46,31265.0,90.0341,90.0426,89.9232,89.9317,31265.0
2019-05-29 14:00:00,105.46,105.54,105.41,105.41,23350.0,89.9317,90.0,89.8891,89.8891,23350.0
2019-05-29 14:10:00,105.43,105.44,105.34,105.42,16637.0,89.9062,89.9147,89.8294,89.8976,16637.0
2019-05-29 14:20:00,105.4,105.45,105.37,105.45,14526.0,89.8806,89.9232,89.855,89.9232,14526.0
2019-05-29 14:30:00,105.45,105.46,105.22,105.29,40763.0,89.9232,89.9317,89.7271,89.7868,40763.0
2019-05-29 14:40:00,105.21,105.22,105.15,105.2,24876.0,89.7185,89.7271,89.6674,89.71,24876.0
2019-05-29 14:50:00,105.19,105.26,105.1,105.25,20897.0,89.7015,89.7612,89.6247,89.7527,20897.0
2019-05-29 15:00:00,105.22,105.23,105.08,105.18,17587.0,89.7271,89.7356,89.6077,89.693,17587.0
2019-05-29 15:10:00,105.2,105.28,105.14,105.23,26836.0,89.71,89.7782,89.6589,89.7356,26836.0
2019-05-29 15:20:00,105.24,105.37,105.2,105.36,16396.0,89.7441,89.855,89.71,89.8465,16396.0
2019-05-29 15:30:00,105.38,105.73,105.33,105.69,32371.0,89.8635,90.162,89.8209,90.1279,32371.0
2019-05-29 15:40:00,105.7,105.8,105.65,105.66,123988.0,90.1364,90.2217,90.0938,90.1023,123988.0
2019-05-29 15:50:00,105.65,105.74,105.52,105.66,65392.0,90.0938,90.1705,89.9829,90.1023,65392.0
2019-05-30 09:30:00,105.9,106.1,105.8,106.1,74170.0,90.307,90.4775,90.2217,90.4775,74170.0
2019-05-30 09:40:00,106.08,106.12,106.03,106.12,15550.0,90.4604,90.4946,90.4178,90.4946,15550.0
2019-05-30 09:50:00,106.1,106.16,106.09,106.12,21602.0,90.4775,90.5287,90.469,90.4946,21602.0
2019-05-30 10:00:00,106.11,106.14,105.95,105.99,15024.0,90.486,90.5116,90.3496,90.3837,15024.0
2019-05-30 10:10:00,105.99,106.04,105.96,105.97,21038.0,90.3837,90.4263,90.3581,90.3666,21038.0
2019-05-30 10:20:00,106.0,106.04,105.97,106.0,13239.0,90.3922,90.4263,90.3666,90.3922,13239.0
2019-05-30 10:30:00,106.03,106.09,105.98,105.98,26354.0,90.4178,90.469,90.3752,90.3752,26354.0
2019-05-30 10:40:00,105.97,105.97,105.79,105.81,16571.0,90.3666,90.3666,90.2131,90.2302,16571.0
2019-05-30 10:50:00,105.81,105.81,105.61,105.69,17022.0,90.2302,90.2302,90.0597,90.1279,17022.0
2019-05-30 11:00:00,105.69,105.71,105.52,105.68,20684.0,90.1279,90.1449,89.9829,90.1193,20684.0
2019-05-30 11:10:00,105.67,105.74,105.64,105.65,54648.0,90.1108,90.1705,90.0852,90.0938,54648.0
2019-05-30 11:20:00,105.64,105.67,105.56,105.59,21319.0,90.0852,90.1108,90.017,90.0426,21319.0
2019-05-30 11:30:00,105.62,105.65,105.45,105.57,17670.0,90.0682,90.0938,89.9232,90.0255,17670.0
2019-05-30 11:40:00,105.54,105.6,105.46,105.52,11264.0,90.0,90.0511,89.9317,89.9829,11264.0
2019-05-30 11:50:00,105.47,105.55,105.41,105.51,11019.0,89.9403,90.0085,89.8891,89.9744,11019.0
2019-05-30 12:00:00,105.51,105.56,105.49,105.51,10142.0,89.9744,90.017,89.9573,89.9744,10142.0
2019-05-30 12:10:00,105.51,105.61,105.5,105.55,11130.0,89.9744,90.0597,89.9658,90.0085,11130.0
2019-05-30 12:20:00,105.52,105.64,105.52,105.56,22067.0,89.9829,90.0852,89.9829,90.017,22067.0
2019-05-30 12:30:00,105.56,105.71,105.5,105.69,11179.0,90.017,90.1449,89.9658,90.1279,11179.0
2019-05-30 12:40:00,105.72,105.81,105.7,105.8,21259.0,90.1535,90.2302,90.1364,90.2217,21259.0
2019-05-30 12:50:00,105.83,105.83,105.75,105.77,4740.0,90.2473,90.2473,90.179,90.1961,4740.0
2019-05-30 13:00:00,105.8,105.81,105.7,105.73,11332.0,90.2217,90.2302,90.1364,90.162,11332.0
2019-05-30 13:10:00,105.74,105.77,105.67,105.68,6642.0,90.1705,90.1961,90.1108,90.1193,6642.0
2019-05-30 13:20:00,105.69,105.74,105.62,105.62,36835.0,90.1279,90.1705,90.0682,90.0682,36835.0
2019-05-30 13:30:00,105.66,105.67,105.5,105.56,6977.0,90.1023,90.1108,89.9658,90.017,6977.0
2019-05-30 13:40:00,105.51,105.56,105.49,105.54,48754.0,89.9744,90.017,89.9573,90.0,48754.0
2019-05-30 13:50:00,105.54,105.58,105.51,105.57,8073.0,90.0,90.0341,89.9744,90.0255,8073.0
2019-05-30 14:00:00,105.61,105.65,105.55,105.57,9307.0,90.0597,90.0938,90.0085,90.0255,9307.0
2019-05-30 14:10:00,105.59,105.59,105.48,105.52,21881.0,90.0426,90.0426,89.9488,89.9829,21881.0
2019-05-30 14:20:00,105.53,105.55,105.38,105.41,28513.0,89.9914,90.0085,89.8635,89.8891,28513.0
2019-05-30 14:30:00,105.4,105.41,105.2,105.21,12119.0,89.8806,89.8891,89.71,89.7185,12119.0
2019-05-30 14:40:00,105.22,105.34,105.2,105.33,32784.0,89.7271,89.8294,89.71,89.8209,32784.0
2019-05-30 14:50:00,105.34,105.51,105.32,105.47,47907.0,89.8294,89.9744,89.8124,89.9403,47907.0
2019-05-30 15:00:00,105.46,105.46,105.23,105.32,74925.0,89.9317,89.9317,89.7356,89.8124,74925.0
2019-05-30 15:10:00,105.32,105.44,105.32,105.39,22122.0,89.8124,89.9147,89.8124,89.872,22122.0
2019-05-30 15:20:00,105.36,105.52,105.35,105.48,14214.0,89.8465,89.9829,89.8379,89.9488,14214.0
2019-05-30 15:30:00,105.46,105.69,105.36,105.62,31947.0,89.9317,90.1279,89.8465,90.0682,31947.0
2019-05-30 15:40:00,105.6,105.64,105.51,105.62,25792.0,90.0511,90.0852,89.9744,90.0682,25792.0
2019-05-30 15:50:00,105.61,105.63,105.52,105.6,51109.0,90.0597,90.0767,89.9829,90.0511,51109.0
2019-05-31 09:30:00,104.59,104.59,104.3,104.35,131529.0,89.1898,89.1898,88.9425,88.9852,131529.0
2019-05-31 09:40:00,104.3,104.37,104.18,104.26,40044.0,88.9425,89.0022,88.8402,88.9084,40044.0
2019-05-31 09:50:00,104.24,104.42,104.19,104.42,87705.0,88.8914,89.0449,88.8487,89.0449,87705.0
2019-05-31 10:00:00,104.42,104.46,104.32,104.34,84221.0,89.0449,89.079,88.9596,88.9767,84221.0
2019-05-31 10:10:00,104.34,104.35,104.23,104.34,26150.0,88.9767,88.9852,88.8828,88.9767,26150.0
2019-05-31 10:20:00,104.35,104.45,104.34,104.39,43174.0,88.9852,89.0705,88.9767,89.0193,43174.0
2019-05-31 10:30:00,104.38,104.53,104.38,104.52,21968.0,89.0108,89.1387,89.0108,89.1301,21968.0
2019-05-31 10:40:00,104.5,104.5,104.36,104.41,12266.0,89.1131,89.1131,88.9937,89.0363,12266.0
2019-05-31 10:50:00,104.54,104.58,104.44,104.5,5100.0,89.1472,89.1813,89.0619,89.1131,5100.0
2019-05-31 11:00:00,104.52,104.62,104.49,104.55,12231.0,89.1301,89.2154,89.1046,89.1557,12231.0
2019-05-31 11:10:00,104.55,104.65,104.54,104.62,8245.0,89.1557,89.241,89.1472,89.2154,8245.0
2019-05-31 11:20:00,104.66,104.8,104.64,104.77,38819.0,89.2495,89.3689,89.2325,89.3433,38819.0
2019-05-31 11:30:00,104.78,104.8,104.65,104.66,83852.0,89.3519,89.3689,89.241,89.2495,83852.0
2019-05-31 11:40:00,104.66,104.71,104.65,104.69,8758.0,89.2495,89.2922,89.241,89.2751,8758.0
2019-05-31 11:50:00,104.71,104.72,104.59,104.68,10327.0,89.2922,89.3007,89.1898,89.2666,10327.0
2019-05-31 12:00:00,104.66,104.69,104.61,104.67,13159.0,89.2495,89.2751,89.2069,89.2581,13159.0
2019-05-31 12:10:00,104.66,104.66,104.59,104.63,21457.0,89.2495,89.2495,89.1898,89.224,21457.0
2019-05-31 12:20:00,104.63,104.63,104.5,104.5,22356.0,89.224,89.224,89.1131,89.1131,22356.0
2019-05-31 12:30:00,104.5,104.55,104.45,104.47,24524.0,89.1131,89.1557,89.0705,89.0875,24524.0
2019-05-31 12:40:00,104.47,104.56,104.43,104.52,106530.0,89.0875,89.1643,89.0534,89.1301,106530.0
2019-05-31 12:50:00,104.52,104.53,104.36,104.41,11310.0,89.1301,89.1387,88.9937,89.0363,11310.0
2019-05-31 13:00:00,104.4,104.44,104.37,104.43,5224.0,89.0278,89.0619,89.0022,89.0534,5224.0
2019-05-31 13:10:00,104.46,104.55,104.46,104.5,12809.0,89.079,89.1557,89.079,89.1131,12809.0
2019-05-31 13:20:00,104.5,104.55,104.49,104.54,14484.0,89.1131,89.1557,89.1046,89.1472,14484.0
2019-05-31 13:30:00,104.54,104.59,104.52,104.56,19161.0,89.1472,89.1898,89.1301,89.1643,19161.0
2019-05-31 13:40:00,104.58,104.61,104.56,104.59,41306.0,89.1813,89.2069,89.1643,89.1898,41306.0
2019-05-31 13:50:00,104.57,104.59,104.48,104.57,31318.0,89.1728,89.1898,89.096,89.1728,31318.0
2019-05-31 14:00:00,104.56,104.58,104.39,104.42,54084.0,89.1643,89.1813,89.0193,89.0449,54084.0
2019-05-31 14:10:00,104.41,104.44,104.29,104.3,31955.0,89.0363,89.0619,88.934,88.9425,31955.0
2019-05-31 14:20:00,104.3,104.35,104.25,104.27,20796.0,88.9425,88.9852,88.8999,88.917,20796.0
2019-05-31 14:30:00,104.28,104.29,104.15,104.19,10703.0,88.9255,88.934,88.8146,88.8487,10703.0
2019-05-31 14:40:00,104.23,104.47,104.22,104.41,64981.0,88.8828,89.0875,88.8743,89.0363,64981.0
2019-05-31 14:50:00,104.41,104.53,104.41,104.47,21078.0,89.0363,89.1387,89.0363,89.0875,21078.0
2019-05-31 15:00:00,104.42,104.42,104.31,104.35,27021.0,89.0449,89.0449,88.9511,88.9852,27021.0
2019-05-31 15:10:00,104.35,104.44,104.33,104.36,41918.0,88.9852,89.0619,88.9681,88.9937,41918.0
2019-05-31 15:20:00,104.35,104.37,104.21,104.29,34757.0,88.9852,89.0022,88.8658,88.934,34757.0
2019-05-31 15:30:00,104.29,104.36,104.17,104.19,37052.0,88.934,88.9937,88.8317,88.8487,37052.0
2019-05-31 15:40:00,104.21,104.36,104.19,104.33,31188.0,88.8658,88.9937,88.8487,88.9681,31188.0
2019-05-31 15:50:00,104.33,104.37,104.23,104.24,59293.0,88.9681,89.0022,88.8828,88.8914,59293.0
2019-06-03 09:30:00,104.37,104.81,104.35,104.77,100626.0,89.0022,89.3774,88.9852,89.3433,100626.0
2019-06-03 09:40:00,104.79,104.86,104.6,104.68,96665.0,89.3604,89.4201,89.1984,89.2666,96665.0
2019-06-03 09:50:00,104.68,104.72,104.6,104.66,12945.0,89.2666,89.3007,89.1984,89.2495,12945.0
2019-06-03 10:00:00,104.63,104.85,104.5,104.84,49081.0,89.224,89.4116,89.1131,89.403,49081.0
2019-06-03 10:10:00,104.81,105.01,104.78,105.01,23174.0,89.3774,89.548,89.3519,89.548,23174.0
2019-06-03 10:20:00,104.99,105.29,104.99,105.25,27348.0,89.5309,89.7868,89.5309,89.7527,27348.0
2019-06-03 10:30:00,105.29,105.44,105.24,105.42,26190.0,89.7868,89.9147,89.7441,89.8976,26190.0
2019-06-03 10:40:00,105.43,105.46,105.31,105.31,35049.0,89.9062,89.9317,89.8038,89.8038,35049.0
2019-06-03 10:50:00,105.31,105.39,105.27,105.38,32683.0,89.8038,89.872,89.7697,89.8635,32683.0
2019-06-03 11:00:00,105.36,105.39,105.17,105.21,14222.0,89.8465,89.872,89.6844,89.7185,14222.0
2019-06-03 11:10:00,105.17,105.2,105.07,105.07,79986.0,89.6844,89.71,89.5992,89.5992,79986.0
2019-06-03 11:20:00,105.05,105.09,105.01,105.07,9937.0,89.5821,89.6162,89.548,89.5992,9937.0
2019-06-03 11:30:00,105.06,105.16,105.0,105.11,19483.0,89.5906,89.6759,89.5395,89.6333,19483.0
2019-06-03 11:40:00,105.15,105.15,104.96,104.96,24583.0,89.6674,89.6674,89.5054,89.5054,24583.0
2019-06-03 11:50:00,104.97,105.01,104.86,104.88,14864.0,89.5139,89.548,89.4201,89.4371,14864.0
2019-06-03 12:00:00,104.88,104.93,104.7,104.77,9700.0,89.4371,89.4798,89.2836,89.3433,9700.0
2019-06-03 12:10:00,104.8,104.81,104.64,104.7,18011.0,89.3689,89.3774,89.2325,89.2836,18011.0
2019-06-03 12:20:00,104.71,104.71,104.62,104.64,9400.0,89.2922,89.2922,89.2154,89.2325,9400.0
2019-06-03 12:30:00,104.62,104.78,104.59,104.76,133929.0,89.2154,89.3519,89.1898,89.3348,133929.0
2019-06-03 12:40:00,104.76,104.8,104.66,104.8,148164.0,89.3348,89.3689,89.2495,89.3689,148164.0
2019-06-03 12:50:00,104.79,104.8,104.67,104.67,32058.0,89.3604,89.3689,89.2581,89.2581,32058.0
2019-06-03 13:00:00,104.68,104.81,104.58,104.81,16237.0,89.2666,89.3774,89.1813,89.3774,16237.0
2019-06-03 13:10:00,104.83,104.92,104.79,104.87,28279.0,89.3945,89.4712,89.3604,89.4286,28279.0
2019-06-03 13:20:00,104.86,105.39,104.85,105.09,55120.0,89.4201,89.872,89.4116,89.6162,55120.0
2019-06-03 13:30:00,105.08,105.08,104.77,104.83,19482.0,89.6077,89.6077,89.3433,89.3945,19482.0
2019-06-03 13:40:00,104.77,105.09,104.77,104.95,49691.0,89.3433,89.6162,89.3433,89.4968,49691.0
2019-06-03 13:50:00,104.99,105.28,104.96,105.21,70400.0,89.5309,89.7782,89.5054,89.7185,70400.0
2019-06-03 14:00:00,105.21,105.41,105.14,105.41,20472.0,89.7185,89.8891,89.6589,89.8891,20472.0
2019-06-03 14:10:00,105.43,105.43,105.19,105.23,28965.0,89.9062,89.9062,89.7015,89.7356,28965.0
2019-06-03 14:20:00,105.21,105.33,105.21,105.21,24654.0,89.7185,89.8209,89.7185,89.7185,24654.0
2019-06-03 14:30:00,105.27,105.34,105.02,105.1,16277.0,89.7697,89.8294,89.5565,89.6247,16277.0
2019-06-03 14:40:00,105.1,105.13,105.02,105.06,14054.0,89.6247,89.6503,89.5565,89.5906,14054.0
2019-06-03 14:50:00,104.99,105.03,104.88,104.96,30119.0,89.5309,89.5651,89.4371,89.5054,30119.0
2019-06-03 15:00:00,104.94,104.97,104.77,104.83,22587.0,89.4883,89.5139,89.3433,89.3945,22587.0
2019-06-03 15:10:00,104.79,105.01,104.72,104.94,33342.0,89.3604,89.548,89.3007,89.4883,33342.0
2019-06-03 15:20:00,104.94,105.11,104.78,104.87,27096.0,89.4883,89.6333,89.3519,89.4286,27096.0
2019-06-03 15:30:00,104.86,104.9,104.7,104.82,62073.0,89.4201,89.4542,89.2836,89.386,62073.0
2019-06-03 15:40:00,104.89,105.02,104.82,104.92,34963.0,89.4457,89.5565,89.386,89.4712,34963.0
2019-06-03 15:50:00,104.93,105.34,104.92,105.21,53152.0,89.4798,89.8294,89.4712,89.7185,53152.0
2019-06-04 09:30:00,106.17,106.45,106.17,106.26,50788.0,90.5372,90.776,90.5372,90.6139,50788.0
2019-06-04 09:40:00,106.26,106.33,106.22,106.31,20110.0,90.6139,90.6736,90.5798,90.6566,20110.0
2019-06-04 09:50:00,106.29,106.33,106.14,106.26,31693.0,90.6395,90.6736,90.5116,90.6139,31693.0
2019-06-04 10:00:00,106.29,106.3,106.12,106.14,21306.0,90.6395,90.6481,90.4946,90.5116,21306.0
2019-06-04 10:10:00,106.14,106.36,106.12,106.34,44118.0,90.5116,90.6992,90.4946,90.6822,44118.0
2019-06-04 10:20:00,106.32,106.57,106.28,106.54,38284.0,90.6651,90.8783,90.631,90.8527,38284.0
2019-06-04 10:30:00,106.51,106.57,106.51,106.53,7656.0,90.8271,90.8783,90.8271,90.8442,7656.0
2019-06-04 10:40:00,106.45,106.51,106.34,106.41,20402.0,90.776,90.8271,90.6822,90.7419,20402.0
2019-06-04 10:50:00,106.39,106.58,106.39,106.58,47572.0,90.7248,90.8868,90.7248,90.8868,47572.0
2019-06-04 11:00:00,106.57,106.76,106.52,106.72,16799.0,90.8783,91.0403,90.8357,91.0062,16799.0
2019-06-04 11:10:00,106.72,106.73,106.63,106.63,13887.0,91.0062,91.0147,90.9295,90.9295,13887.0
2019-06-04 11:20:00,106.65,106.79,106.65,106.73,36463.0,90.9465,91.0659,90.9465,91.0147,36463.0
2019-06-04 11:30:00,106.74,106.8,106.66,106.76,14328.0,91.0233,91.0744,90.955,91.0403,14328.0
2019-06-04 11:40:00,106.81,106.87,106.8,106.86,12117.0,91.083,91.1341,91.0744,91.1256,12117.0
2019-06-04 11:50:00,106.82,106.89,106.81,106.83,28806.0,91.0915,91.1512,91.083,91.1,28806.0
2019-06-04 12:00:00,106.83,106.84,106.71,106.8,20169.0,91.1,91.1085,90.9977,91.0744,20169.0
2019-06-04 12:10:00,106.77,106.79,106.7,106.79,18324.0,91.0488,91.0659,90.9892,91.0659,18324.0
2019-06-04 12:20:00,106.78,106.82,106.76,106.79,10722.0,91.0574,91.0915,91.0403,91.0659,10722.0
2019-06-04 12:30:00,106.81,106.82,106.71,106.76,13589.0,91.083,91.0915,90.9977,91.0403,13589.0
2019-06-04 12:40:00,106.79,106.94,106.77,106.92,18189.0,91.0659,91.1938,91.0488,91.1768,18189.0
2019-06-04 12:50:00,106.94,107.07,106.94,106.97,13319.0,91.1938,91.3047,91.1938,91.2194,13319.0
2019-06-04 13:00:00,106.96,107.01,106.95,106.96,21969.0,91.2109,91.2535,91.2023,91.2109,21969.0
2019-06-04 13:10:00,106.96,106.98,106.87,106.87,32430.0,91.2109,91.2279,91.1341,91.1341,32430.0
2019-06-04 13:20:00,106.86,106.94,106.83,106.93,20928.0,91.1256,91.1938,91.1,91.1853,20928.0
2019-06-04 13:30:00,106.93,107.01,106.88,106.89,11444.0,91.1853,91.2535,91.1427,91.1512,11444.0
2019-06-04 13:40:00,106.91,106.97,106.9,106.96,11542.0,91.1682,91.2194,91.1597,91.2109,11542.0
2019-06-04 13:50:00,106.97,107.05,106.93,107.05,28394.0,91.2194,91.2876,91.1853,91.2876,28394.0
2019-06-04 14:00:00,107.03,107.05,106.94,106.97,17771.0,91.2706,91.2876,91.1938,91.2194,17771.0
2019-06-04 14:10:00,107.01,107.01,106.93,106.94,21371.0,91.2535,91.2535,91.1853,91.1938,21371.0
2019-06-04 14:20:00,106.92,106.96,106.9,106.92,17015.0,91.1768,91.2109,91.1597,91.1768,17015.0
2019-06-04 14:30:00,106.91,106.95,106.87,106.94,28312.0,91.1682,91.2023,91.1341,91.1938,28312.0
2019-06-04 14:40:00,106.95,106.98,106.92,106.96,22658.0,91.2023,91.2279,91.1768,91.2109,22658.0
2019-06-04 14:50:00,106.97,106.97,106.88,106.89,21084.0,91.2194,91.2194,91.1427,91.1512,21084.0
2019-06-04 15:00:00,106.88,107.05,106.88,107.04,32857.0,91.1427,91.2876,91.1427,91.2791,32857.0
2019-06-04 15:10:00,107.06,107.09,107.02,107.07,13525.0,91.2961,91.3217,91.262,91.3047,13525.0
2019-06-04 15:20:00,107.07,107.1,107.01,107.1,12577.0,91.3047,91.3303,91.2535,91.3303,12577.0
2019-06-04 15:30:00,107.11,107.12,107.02,107.06,26962.0,91.3388,91.3473,91.262,91.2961,26962.0
2019-06-04 15:40:00,107.08,107.13,107.01,107.13,23823.0,91.3132,91.3558,91.2535,91.3558,23823.0
2019-06-04 15:50:00,107.13,107.36,107.12,107.3,113704.0,91.3558,91.552,91.3473,91.5008,113704.0
2019-06-05 09:30:00,107.7,107.8,107.45,107.45,185800.0,91.8419,91.9272,91.6287,91.6287,185800.0
2019-06-05 09:40:00,107.41,107.43,107.27,107.31,45367.0,91.5946,91.6117,91.4752,91.5093,45367.0
2019-06-05 09:50:00,107.3,107.5,107.27,107.47,30028.0,91.5008,91.6714,91.4752,91.6458,30028.0
2019-06-05 10:00:00,107.55,107.63,107.35,107.47,25914.0,91.714,91.7822,91.5434,91.6458,25914.0
2019-06-05 10:10:00,107.5,107.53,107.44,107.49,10093.0,91.6714,91.6969,91.6202,91.6628,10093.0
2019-06-05 10:20:00,107.52,107.6,107.41,107.43,6492.0,91.6884,91.7566,91.5946,91.6117,6492.0
2019-06-05 10:30:00,107.41,107.42,107.25,107.38,33350.0,91.5946,91.6031,91.4582,91.569,33350.0
2019-06-05 10:40:00,107.41,107.42,107.23,107.24,20570.0,91.5946,91.6031,91.4411,91.4496,20570.0
2019-06-05 10:50:00,107.21,107.25,107.16,107.25,19332.0,91.4241,91.4582,91.3814,91.4582,19332.0
2019-06-05 11:00:00,107.3,107.46,107.28,107.39,11974.0,91.5008,91.6373,91.4838,91.5776,11974.0
2019-06-05 11:10:00,107.38,107.46,107.33,107.39,23428.0,91.569,91.6373,91.5264,91.5776,23428.0
2019-06-05 11:20:00,107.4,107.57,107.37,107.55,23591.0,91.5861,91.7311,91.5605,91.714,23591.0
2019-06-05 11:30:00,107.57,107.61,107.53,107.57,16806.0,91.7311,91.7652,91.6969,91.7311,16806.0
2019-06-05 11:40:00,107.52,107.54,107.48,107.5,7020.0,91.6884,91.7055,91.6543,91.6714,7020.0
2019-06-05 11:50:00,107.48,107.54,107.42,107.54,7879.0,91.6543,91.7055,91.6031,91.7055,7879.0
2019-06-05 12:00:00,107.6,107.6,107.53,107.54,10708.0,91.7566,91.7566,91.6969,91.7055,10708.0
2019-06-05 12:10:00,107.54,107.58,107.48,107.56,21422.0,91.7055,91.7396,91.6543,91.7225,21422.0
2019-06-05 12:20:00,107.59,107.74,107.56,107.73,22472.0,91.7481,91.876,91.7225,91.8675,22472.0
2019-06-05 12:30:00,107.68,107.72,107.54,107.72,54347.0,91.8249,91.859,91.7055,91.859,54347.0
2019-06-05 12:40:00,107.7,107.79,107.69,107.74,4846.0,91.8419,91.9187,91.8334,91.876,4846.0
2019-06-05 12:50:00,107.76,107.83,107.76,107.78,23984.0,91.8931,91.9528,91.8931,91.9101,23984.0
2019-06-05 13:00:00,107.8,107.92,107.79,107.92,7573.0,91.9272,92.0295,91.9187,92.0295,7573.0
2019-06-05 13:10:00,107.89,107.92,107.84,107.89,12590.0,92.0039,92.0295,91.9613,92.0039,12590.0
2019-06-05 13:20:00,107.89,107.93,107.86,107.91,7665.0,92.0039,92.038,91.9784,92.021,7665.0
2019-06-05 13:30:00,107.92,107.98,107.86,107.94,12010.0,92.0295,92.0807,91.9784,92.0466,12010.0
2019-06-05 13:40:00,107.95,108.0,107.9,107.95,34154.0,92.0551,92.0977,92.0125,92.0551,34154.0
2019-06-05 13:50:00,107.93,107.94,107.88,107.93,19870.0,92.038,92.0466,91.9954,92.038,19870.0
2019-06-05 14:00:00,107.92,107.94,107.86,107.94,11812.0,92.0295,92.0466,91.9784,92.0466,11812.0
2019-06-05 14:10:00,107.93,107.99,107.86,107.9,20365.0,92.038,92.0892,91.9784,92.0125,20365.0
2019-06-05 14:20:00,107.88,107.93,107.85,107.89,19455.0,91.9954,92.038,91.9698,92.0039,19455.0
2019-06-05 14:30:00,107.9,107.95,107.86,107.9,14289.0,92.0125,92.0551,91.9784,92.0125,14289.0
2019-06-05 14:40:00,107.91,107.92,107.84,107.85,10031.0,92.021,92.0295,91.9613,91.9698,10031.0
2019-06-05 14:50:00,107.85,107.85,107.76,107.8,13194.0,91.9698,91.9698,91.8931,91.9272,13194.0
2019-06-05 15:00:00,107.8,107.87,107.77,107.81,16942.0,91.9272,91.9869,91.9016,91.9357,16942.0
2019-06-05 15:10:00,107.82,107.88,107.77,107.85,161931.0,91.9442,91.9954,91.9016,91.9698,161931.0
2019-06-05 15:20:00,107.85,107.88,107.81,107.82,17120.0,91.9698,91.9954,91.9357,91.9442,17120.0
2019-06-05 15:30:00,107.79,107.79,107.58,107.7,43713.0,91.9187,91.9187,91.7396,91.8419,43713.0
2019-06-05 15:40:00,107.7,107.9,107.7,107.86,39251.0,91.8419,92.0125,91.8419,91.9784,39251.0
2019-06-05 15:50:00,107.89,108.01,107.89,107.96,38503.0,92.0039,92.1063,92.0039,92.0636,38503.0
2019-06-06 09:30:00,108.16,108.26,107.98,108.22,32482.0,92.2342,92.3195,92.0807,92.2853,32482.0
2019-06-06 09:40:00,108.19,108.35,108.18,108.21,4710.0,92.2598,92.3962,92.2512,92.2768,4710.0
2019-06-06 09:50:00,108.26,108.26,108.1,108.1,19791.0,92.3195,92.3195,92.183,92.183,19791.0
2019-06-06 10:00:00,108.12,108.21,108.09,108.2,20104.0,92.2001,92.2768,92.1745,92.2683,20104.0
2019-06-06 10:10:00,108.2,108.2,108.1,108.1,5336.0,92.2683,92.2683,92.183,92.183,5336.0
2019-06-06 10:20:00,108.09,108.1,107.96,107.96,26390.0,92.1745,92.183,92.0636,92.0636,26390.0
2019-06-06 10:30:00,107.94,108.1,107.93,108.09,14510.0,92.0466,92.183,92.038,92.1745,14510.0
2019-06-06 10:40:00,108.2,108.26,108.17,108.2,15618.0,92.2683,92.3195,92.2427,92.2683,15618.0
2019-06-06 10:50:00,108.23,108.28,108.19,108.21,26517.0,92.2939,92.3365,92.2598,92.2768,26517.0
2019-06-06 11:00:00,108.19,108.32,108.15,108.31,10432.0,92.2598,92.3706,92.2257,92.3621,10432.0
2019-06-06 11:10:00,108.33,108.35,108.26,108.34,68349.0,92.3792,92.3962,92.3195,92.3877,68349.0
2019-06-06 11:20:00,108.34,108.34,108.24,108.31,14775.0,92.3877,92.3877,92.3024,92.3621,14775.0
2019-06-06 11:30:00,108.31,108.35,108.26,108.26,11578.0,92.3621,92.3962,92.3195,92.3195,11578.0
2019-06-06 11:40:00,108.28,108.29,108.01,108.05,17006.0,92.3365,92.345,92.1063,92.1404,17006.0
2019-06-06 11:50:00,108.05,108.13,108.04,108.05,8507.0,92.1404,92.2086,92.1319,92.1404,8507.0
2019-06-06 12:00:00,108.07,108.19,108.03,108.18,17691.0,92.1574,92.2598,92.1233,92.2512,17691.0
2019-06-06 12:10:00,108.14,108.24,108.11,108.23,9336.0,92.2171,92.3024,92.1915,92.2939,9336.0
2019-06-06 12:20:00,108.22,108.24,108.18,108.2,8832.0,92.2853,92.3024,92.2512,92.2683,8832.0
2019-06-06 12:30:00,108.21,108.27,108.2,108.21,6531.0,92.2768,92.328,92.2683,92.2768,6531.0
2019-06-06 12:40:00,108.2,108.29,108.19,108.28,7485.0,92.2683,92.345,92.2598,92.3365,7485.0
2019-06-06 12:50:00,108.28,108.28,108.24,108.27,5817.0,92.3365,92.3365,92.3024,92.328,5817.0
2019-06-06 13:00:00,108.29,108.32,108.28,108.3,13047.0,92.345,92.3706,92.3365,92.3536,13047.0
2019-06-06 13:10:00,108.3,108.37,108.29,108.32,9967.0,92.3536,92.4133,92.345,92.3706,9967.0
2019-06-06 13:20:00,108.32,108.36,108.29,108.34,15101.0,92.3706,92.4047,92.345,92.3877,15101.0
2019-06-06 13:30:00,108.36,108.39,108.32,108.33,7615.0,92.4047,92.4303,92.3706,92.3792,7615.0
2019-06-06 13:40:00,108.31,108.38,108.3,108.35,17220.0,92.3621,92.4218,92.3536,92.3962,17220.0
2019-06-06 13:50:00,108.36,108.38,108.35,108.35,40418.0,92.4047,92.4218,92.3962,92.3962,40418.0
2019-06-06 14:00:00,108.35,108.37,108.29,108.35,31135.0,92.3962,92.4133,92.345,92.3962,31135.0
2019-06-06 14:10:00,108.37,108.44,108.36,108.44,13665.0,92.4133,92.473,92.4047,92.473,13665.0
2019-06-06 14:20:00,108.44,108.44,108.37,108.38,25146.0,92.473,92.473,92.4133,92.4218,25146.0
2019-06-06 14:30:00,108.38,108.68,108.37,108.55,93052.0,92.4218,92.6776,92.4133,92.5668,93052.0
2019-06-06 14:40:00,108.55,108.65,108.49,108.49,41014.0,92.5668,92.652,92.5156,92.5156,41014.0
2019-06-06 14:50:00,108.5,108.53,108.47,108.47,9947.0,92.5241,92.5497,92.4985,92.4985,9947.0
2019-06-06 15:00:00,108.48,108.56,108.46,108.54,26345.0,92.5071,92.5753,92.49,92.5582,26345.0
2019-06-06 15:10:00,108.55,108.69,108.53,108.69,13135.0,92.5668,92.6861,92.5497,92.6861,13135.0
2019-06-06 15:20:00,108.71,108.77,108.68,108.75,42059.0,92.7032,92.7544,92.6776,92.7373,42059.0
2019-06-06 15:30:00,108.75,108.95,108.73,108.9,37768.0,92.7373,92.9079,92.7203,92.8652,37768.0
2019-06-06 15:40:00,108.88,108.9,108.67,108.75,18254.0,92.8482,92.8652,92.6691,92.7373,18254.0
2019-06-06 15:50:00,108.74,108.8,108.54,108.62,100194.0,92.7288,92.7799,92.5582,92.6265,100194.0
2019-06-07 09:30:00,108.99,109.21,108.89,109.21,44208.0,92.942,93.1296,92.8567,93.1296,44208.0
2019-06-07 09:40:00,109.21,109.21,109.06,109.09,10480.0,93.1296,93.1296,93.0017,93.0272,10480.0
2019-06-07 09:50:00,109.05,109.2,109.05,109.17,43709.0,92.9931,93.121,92.9931,93.0955,43709.0
2019-06-07 10:00:00,109.2,109.3,109.15,109.24,21220.0,93.121,93.2063,93.0784,93.1552,21220.0
2019-06-07 10:10:00,109.28,109.29,109.16,109.24,12105.0,93.1893,93.1978,93.0869,93.1552,12105.0
2019-06-07 10:20:00,109.21,109.22,109.12,109.19,6586.0,93.1296,93.1381,93.0528,93.1125,6586.0
2019-06-07 10:30:00,109.23,109.41,109.22,109.4,17451.0,93.1466,93.3001,93.1381,93.2916,17451.0
2019-06-07 10:40:00,109.43,109.5,109.39,109.45,8877.0,93.3172,93.3769,93.2831,93.3342,8877.0
2019-06-07 10:50:00,109.48,109.61,109.47,109.59,14004.0,93.3598,93.4707,93.3513,93.4536,14004.0
2019-06-07 11:00:00,109.62,109.65,109.44,109.45,19708.0,93.4792,93.5048,93.3257,93.3342,19708.0
2019-06-07 11:10:00,109.45,109.48,109.35,109.42,19171.0,93.3342,93.3598,93.249,93.3087,19171.0
2019-06-07 11:20:00,109.41,109.42,109.28,109.28,6385.0,93.3001,93.3087,93.1893,93.1893,6385.0
2019-06-07 11:30:00,109.32,109.35,109.26,109.28,27169.0,93.2234,93.249,93.1722,93.1893,27169.0
2019-06-07 11:40:00,109.29,109.35,109.28,109.35,10021.0,93.1978,93.249,93.1893,93.249,10021.0
2019-06-07 11:50:00,109.37,109.38,109.28,109.28,13598.0,93.266,93.2745,93.1893,93.1893,13598.0
2019-06-07 12:00:00,109.28,109.3,109.21,109.28,4998.0,93.1893,93.2063,93.1296,93.1893,4998.0
2019-06-07 12:10:00,109.24,109.34,109.24,109.28,7390.0,93.1552,93.2404,93.1552,93.1893,7390.0
2019-06-07 12:20:00,109.29,109.4,109.28,109.38,10443.0,93.1978,93.2916,93.1893,93.2745,10443.0
2019-06-07 12:30:00,109.4,109.44,109.36,109.38,13376.0,93.2916,93.3257,93.2575,93.2745,13376.0
2019-06-07 12:40:00,109.37,109.46,109.37,109.44,10618.0,93.266,93.3428,93.266,93.3257,10618.0
2019-06-07 12:50:00,109.46,109.55,109.42,109.55,9097.0,93.3428,93.4195,93.3087,93.4195,9097.0
2019-06-07 13:00:00,109.58,109.6,109.53,109.54,25278.0,93.4451,93.4622,93.4025,93.411,25278.0
2019-06-07 13:10:00,109.54,109.54,109.45,109.52,16263.0,93.411,93.411,93.3342,93.3939,16263.0
2019-06-07 13:20:00,109.55,109.55,109.37,109.41,8292.0,93.4195,93.4195,93.266,93.3001,8292.0
2019-06-07 13:30:00,109.43,109.5,109.41,109.47,13454.0,93.3172,93.3769,93.3001,93.3513,13454.0
2019-06-07 13:40:00,109.47,109.48,109.4,109.4,22161.0,93.3513,93.3598,93.2916,93.2916,22161.0
2019-06-07 13:50:00,109.39,109.44,109.34,109.43,59588.0,93.2831,93.3257,93.2404,93.3172,59588.0
2019-06-07 14:00:00,109.42,109.43,109.33,109.36,29103.0,93.3087,93.3172,93.2319,93.2575,29103.0
2019-06-07 14:10:00,109.37,109.4,109.34,109.35,21791.0,93.266,93.2916,93.2404,93.249,21791.0
2019-06-07 14:20:00,109.34,109.43,109.33,109.36,5200.0,93.2404,93.3172,93.2319,93.2575,5200.0
2019-06-07 14:30:00,109.37,109.4,109.35,109.39,24733.0,93.266,93.2916,93.249,93.2831,24733.0
2019-06-07 14:40:00,109.39,109.44,109.26,109.27,35565.0,93.2831,93.3257,93.1722,93.1807,35565.0
2019-06-07 14:50:00,109.26,109.34,109.23,109.25,14788.0,93.1722,93.2404,93.1466,93.1637,14788.0
2019-06-07 15:00:00,109.25,109.36,109.24,109.27,13535.0,93.1637,93.2575,93.1552,93.1807,13535.0
2019-06-07 15:10:00,109.26,109.33,109.25,109.3,11877.0,93.1722,93.2319,93.1637,93.2063,11877.0
2019-06-07 15:20:00,109.29,109.42,109.27,109.42,9105.0,93.1978,93.3087,93.1807,93.3087,9105.0
2019-06-07 15:30:00,109.39,109.42,109.29,109.32,15958.0,93.2831,93.3087,93.1978,93.2234,15958.0
2019-06-07 15:40:00,109.33,109.37,109.18,109.24,20392.0,93.2319,93.266,93.104,93.1552,20392.0
2019-06-07 15:50:00,109.26,109.29,109.12,109.17,28606.0,93.1722,93.1978,93.0528,93.0955,28606.0
2019-06-10 09:30:00,109.7,109.93,109.68,109.83,96024.0,93.5474,93.7436,93.5304,93.6583,96024.0
2019-06-10 09:40:00,109.81,109.83,109.69,109.69,85816.0,93.6412,93.6583,93.5389,93.5389,85816.0
2019-06-10 09:50:00,109.69,109.78,109.67,109.78,13762.0,93.5389,93.6156,93.5218,93.6156,13762.0
2019-06-10 10:00:00,109.83,109.88,109.77,109.85,39244.0,93.6583,93.7009,93.6071,93.6753,39244.0
2019-06-10 10:10:00,109.87,109.88,109.75,109.84,22351.0,93.6924,93.7009,93.5901,93.6668,22351.0
2019-06-10 10:20:00,109.84,109.85,109.78,109.78,22794.0,93.6668,93.6753,93.6156,93.6156,22794.0
2019-06-10 10:30:00,109.85,109.85,109.76,109.78,27099.0,93.6753,93.6753,93.5986,93.6156,27099.0
2019-06-10 10:40:00,109.78,109.87,109.78,109.84,22368.0,93.6156,93.6924,93.6156,93.6668,22368.0
2019-06-10 10:50:00,109.83,109.89,109.81,109.84,13557.0,93.6583,93.7095,93.6412,93.6668,13557.0
2019-06-10 11:00:00,109.84,109.9,109.8,109.87,23697.0,93.6668,93.718,93.6327,93.6924,23697.0
2019-06-10 11:10:00,109.88,109.92,109.82,109.85,18265.0,93.7009,93.735,93.6498,93.6753,18265.0
2019-06-10 11:20:00,109.87,109.87,109.8,109.81,23407.0,93.6924,93.6924,93.6327,93.6412,23407.0
2019-06-10 11:30:00,109.83,109.91,109.82,109.87,26797.0,93.6583,93.7265,93.6498,93.6924,26797.0
2019-06-10 11:40:00,109.89,109.98,109.89,109.95,27333.0,93.7095,93.7862,93.7095,93.7606,27333.0
2019-06-10 11:50:00,109.97,110.02,109.96,110.01,78595.0,93.7777,93.8203,93.7691,93.8118,78595.0
2019-06-10 12:00:00,110.0,110.02,109.92,109.93,11336.0,93.8033,93.8203,93.735,93.7436,11336.0
2019-06-10 12:10:00,109.94,109.96,109.91,109.91,11589.0,93.7521,93.7691,93.7265,93.7265,11589.0
2019-06-10 12:20:00,109.89,109.9,109.83,109.86,12582.0,93.7095,93.718,93.6583,93.6839,12582.0
2019-06-10 12:30:00,109.86,109.86,109.78,109.86,16894.0,93.6839,93.6839,93.6156,93.6839,16894.0
2019-06-10 12:40:00,109.85,109.89,109.82,109.85,18925.0,93.6753,93.7095,93.6498,93.6753,18925.0
2019-06-10 12:50:00,109.84,109.85,109.79,109.79,31476.0,93.6668,93.6753,93.6242,93.6242,31476.0
2019-06-10 13:00:00,109.84,109.92,109.81,109.84,46026.0,93.6668,93.735,93.6412,93.6668,46026.0
2019-06-10 13:10:00,109.83,109.89,109.82,109.83,10183.0,93.6583,93.7095,93.6498,93.6583,10183.0
2019-06-10 13:20:00,109.82,109.85,109.79,109.82,9390.0,93.6498,93.6753,93.6242,93.6498,9390.0
2019-06-10 13:30:00,109.85,109.87,109.82,109.82,14803.0,93.6753,93.6924,93.6498,93.6498,14803.0
2019-06-10 13:40:00,109.84,109.87,109.7,109.74,45474.0,93.6668,93.6924,93.5474,93.5815,45474.0
2019-06-10 13:50:00,109.74,109.74,109.66,109.7,22936.0,93.5815,93.5815,93.5133,93.5474,22936.0
2019-06-10 14:00:00,109.7,109.7,109.53,109.6,27665.0,93.5474,93.5474,93.4025,93.4622,27665.0
2019-06-10 14:10:00,109.61,109.62,109.53,109.56,16576.0,93.4707,93.4792,93.4025,93.428,16576.0
2019-06-10 14:20:00,109.56,109.69,109.56,109.66,26273.0,93.428,93.5389,93.428,93.5133,26273.0
2019-06-10 14:30:00,109.65,109.74,109.63,109.73,25673.0,93.5048,93.5815,93.4877,93.573,25673.0
2019-06-10 14:40:00,109.72,109.77,109.69,109.76,111029.0,93.5645,93.6071,93.5389,93.5986,111029.0
2019-06-10 14:50:00,109.76,109.78,109.7,109.74,9121.0,93.5986,93.6156,93.5474,93.5815,9121.0
2019-06-10 15:00:00,109.75,109.77,109.71,109.76,20857.0,93.5901,93.6071,93.556,93.5986,20857.0
2019-06-10 15:10:00,109.76,109.78,109.67,109.73,17518.0,93.5986,93.6156,93.5218,93.573,17518.0
2019-06-10 15:20:00,109.74,109.75,109.6,109.6,22060.0,93.5815,93.5901,93.4622,93.4622,22060.0
2019-06-10 15:30:00,109.61,109.74,109.55,109.61,29607.0,93.4707,93.5815,93.4195,93.4707,29607.0
2019-06-10 15:40:00,109.63,109.65,109.54,109.55,48720.0,93.4877,93.5048,93.411,93.4195,48720.0
2019-06-10 15:50:00,109.55,109.62,109.5,109.54,83361.0,93.4195,93.4792,93.3769,93.411,83361.0
2019-06-11 09:30:00,110.11,110.32,109.99,110.0,102472.0,93.8971,94.0761,93.7947,93.8033,102472.0
2019-06-11 09:40:00,110.09,110.26,110.07,110.1,9548.0,93.88,94.025,93.8629,93.8885,9548.0
2019-06-11 09:50:00,110.14,110.2,110.09,110.09,19695.0,93.9226,93.9738,93.88,93.88,19695.0
2019-06-11 10:00:00,110.1,110.14,109.94,109.98,20325.0,93.8885,93.9226,93.7521,93.7862,20325.0
2019-06-11 10:10:00,109.95,110.0,109.86,109.95,10542.0,93.7606,93.8033,93.6839,93.7606,10542.0
2019-06-11 10:20:00,110.0,110.0,109.93,109.99,15035.0,93.8033,93.8033,93.7436,93.7947,15035.0
2019-06-11 10:30:00,110.04,110.04,109.88,109.91,256729.0,93.8374,93.8374,93.7009,93.7265,256729.0
2019-06-11 10:40:00,109.93,109.96,109.79,109.81,9943.0,93.7436,93.7691,93.6242,93.6412,9943.0
2019-06-11 10:50:00,109.8,109.83,109.74,109.8,3283.0,93.6327,93.6583,93.5815,93.6327,3283.0
2019-06-11 11:00:00,109.8,109.92,109.79,109.9,5633.0,93.6327,93.735,93.6242,93.718,5633.0
2019-06-11 11:10:00,109.94,109.94,109.87,109.91,22671.0,93.7521,93.7521,93.6924,93.7265,22671.0
2019-06-11 11:20:00,109.9,109.97,109.86,109.89,15553.0,93.718,93.7777,93.6839,93.7095,15553.0
2019-06-11 11:30:00,109.9,109.91,109.75,109.75,10617.0,93.718,93.7265,93.5901,93.5901,10617.0
2019-06-11 11:40:00,109.77,109.79,109.69,109.69,6364.0,93.6071,93.6242,93.5389,93.5389,6364.0
2019-06-11 11:50:00,109.71,109.8,109.7,109.74,13212.0,93.556,93.6327,93.5474,93.5815,13212.0
2019-06-11 12:00:00,109.73,109.74,109.56,109.59,15106.0,93.573,93.5815,93.428,93.4536,15106.0
2019-06-11 12:10:00,109.57,109.58,109.51,109.54,8993.0,93.4366,93.4451,93.3854,93.411,8993.0
2019-06-11 12:20:00,109.55,109.59,109.52,109.52,5658.0,93.4195,93.4536,93.3939,93.3939,5658.0
2019-06-11 12:30:00,109.53,109.61,109.53,109.6,11673.0,93.4025,93.4707,93.4025,93.4622,11673.0
2019-06-11 12:40:00,109.58,109.58,109.46,109.47,17701.0,93.4451,93.4451,93.3428,93.3513,17701.0
2019-06-11 12:50:00,109.46,109.48,109.37,109.38,12557.0,93.3428,93.3598,93.266,93.2745,12557.0
2019-06-11 13:00:00,109.37,109.44,109.37,109.44,7683.0,93.266,93.3257,93.266,93.3257,7683.0
2019-06-11 13:10:00,109.4,109.52,109.38,109.49,6694.0,93.2916,93.3939,93.2745,93.3683,6694.0
2019-06-11 13:20:00,109.49,109.51,109.44,109.49,6923.0,93.3683,93.3854,93.3257,93.3683,6923.0
2019-06-11 13:30:00,109.47,109.56,109.44,109.56,6806.0,93.3513,93.428,93.3257,93.428,6806.0
2019-06-11 13:40:00,109.56,109.61,109.5,109.56,23386.0,93.428,93.4707,93.3769,93.428,23386.0
2019-06-11 13:50:00,109.57,109.65,109.55,109.64,41916.0,93.4366,93.5048,93.4195,93.4963,41916.0
2019-06-11 14:00:00,109.65,109.75,109.64,109.69,18095.0,93.5048,93.5901,93.4963,93.5389,18095.0
2019-06-11 14:10:00,109.68,109.7,109.64,109.68,21722.0,93.5304,93.5474,93.4963,93.5304,21722.0
2019-06-11 14:20:00,109.68,109.69,109.6,109.6,35744.0,93.5304,93.5389,93.4622,93.4622,35744.0
2019-06-11 14:30:00,109.6,109.6,109.46,109.47,40834.0,93.4622,93.4622,93.3428,93.3513,40834.0
2019-06-11 14:40:00,109.45,109.47,109.39,109.42,13760.0,93.3342,93.3513,93.2831,93.3087,13760.0
2019-06-11 14:50:00,109.41,109.43,109.36,109.43,23113.0,93.3001,93.3172,93.2575,93.3172,23113.0
2019-06-11 15:00:00,109.42,109.45,109.32,109.45,14661.0,93.3087,93.3342,93.2234,93.3342,14661.0
2019-06-11 15:10:00,109.44,109.46,109.38,109.4,14839.0,93.3257,93.3428,93.2745,93.2916,14839.0
2019-06-11 15:20:00,109.39,109.42,109.34,109.4,17063.0,93.2831,93.3087,93.2404,93.2916,17063.0
2019-06-11 15:30:00,109.4,109.52,109.37,109.48,21330.0,93.2916,93.3939,93.266,93.3598,21330.0
2019-06-11 15:40:00,109.48,109.5,109.41,109.46,14751.0,93.3598,93.3769,93.3001,93.3428,14751.0
2019-06-11 15:50:00,109.47,109.51,109.41,109.5,133589.0,93.3513,93.3854,93.3001,93.3769,133589.0
2019-06-12 09:30:00,109.47,109.58,109.36,109.57,55563.0,93.3513,93.4451,93.2575,93.4366,55563.0
2019-06-12 09:40:00,109.59,109.61,109.51,109.53,43133.0,93.4536,93.4707,93.3854,93.4025,43133.0
2019-06-12 09:50:00,109.52,109.55,109.48,109.51,21098.0,93.3939,93.4195,93.3598,93.3854,21098.0
2019-06-12 10:00:00,109.53,109.55,109.4,109.4,20210.0,93.4025,93.4195,93.2916,93.2916,20210.0
2019-06-12 10:10:00,109.47,109.5,109.42,109.48,37830.0,93.3513,93.3769,93.3087,93.3598,37830.0
2019-06-12 10:20:00,109.47,109.53,109.36,109.4,10054.0,93.3513,93.4025,93.2575,93.2916,10054.0
2019-06-12 10:30:00,109.4,109.47,109.32,109.47,12240.0,93.2916,93.3513,93.2234,93.3513,12240.0
2019-06-12 10:40:00,109.49,109.54,109.44,109.52,9108.0,93.3683,93.411,93.3257,93.3939,9108.0
2019-06-12 10:50:00,109.52,109.55,109.4,109.4,25145.0,93.3939,93.4195,93.2916,93.2916,25145.0
2019-06-12 11:00:00,109.36,109.42,109.36,109.37,4681.0,93.2575,93.3087,93.2575,93.266,4681.0
2019-06-12 11:10:00,109.35,109.37,109.31,109.35,6698.0,93.249,93.266,93.2149,93.249,6698.0
2019-06-12 11:20:00,109.35,109.36,109.26,109.33,13177.0,93.249,93.2575,93.1722,93.2319,13177.0
2019-06-12 11:30:00,109.35,109.4,109.25,109.25,4902.0,93.249,93.2916,93.1637,93.1637,4902.0
2019-06-12 11:40:00,109.27,109.31,109.22,109.22,13018.0,93.1807,93.2149,93.1381,93.1381,13018.0
2019-06-12 11:50:00,109.25,109.27,109.15,109.18,14197.0,93.1637,93.1807,93.0784,93.104,14197.0
2019-06-12 12:00:00,109.18,109.25,109.18,109.25,5088.0,93.104,93.1637,93.104,93.1637,5088.0
2019-06-12 12:10:00,109.24,109.25,109.19,109.25,7637.0,93.1552,93.1637,93.1125,93.1637,7637.0
2019-06-12 12:20:00,109.22,109.37,109.21,109.34,18963.0,93.1381,93.266,93.1296,93.2404,18963.0
2019-06-12 12:30:00,109.34,109.35,109.27,109.29,14795.0,93.2404,93.249,93.1807,93.1978,14795.0
2019-06-12 12:40:00,109.3,109.38,109.27,109.38,11166.0,93.2063,93.2745,93.1807,93.2745,11166.0
2019-06-12 12:50:00,109.41,109.42,109.33,109.34,26800.0,93.3001,93.3087,93.2319,93.2404,26800.0
2019-06-12 13:00:00,109.34,109.37,109.31,109.32,30335.0,93.2404,93.266,93.2149,93.2234,30335.0
2019-06-12 13:10:00,109.32,109.32,109.28,109.29,8968.0,93.2234,93.2234,93.1893,93.1978,8968.0
2019-06-12 13:20:00,109.31,109.34,109.29,109.33,11985.0,93.2149,93.2404,93.1978,93.2319,11985.0
2019-06-12 13:30:00,109.34,109.34,109.27,109.27,22019.0,93.2404,93.2404,93.1807,93.1807,22019.0
2019-06-12 13:40:00,109.29,109.33,109.26,109.31,8595.0,93.1978,93.2319,93.1722,93.2149,8595.0
2019-06-12 13:50:00,109.33,109.35,109.32,109.34,51345.0,93.2319,93.249,93.2234,93.2404,51345.0
2019-06-12 14:00:00,109.34,109.35,109.26,109.27,14389.0,93.2404,93.249,93.1722,93.1807,14389.0
2019-06-12 14:10:00,109.28,109.28,109.22,109.23,25564.0,93.1893,93.1893,93.1381,93.1466,25564.0
2019-06-12 14:20:00,109.25,109.26,109.21,109.25,23081.0,93.1637,93.1722,93.1296,93.1637,23081.0
2019-06-12 14:30:00,109.24,109.32,109.21,109.31,17914.0,93.1552,93.2234,93.1296,93.2149,17914.0
2019-06-12 14:40:00,109.3,109.38,109.28,109.37,24294.0,93.2063,93.2745,93.1893,93.266,24294.0
2019-06-12 14:50:00,109.37,109.39,109.33,109.34,26546.0,93.266,93.2831,93.2319,93.2404,26546.0
2019-06-12 15:00:00,109.34,109.34,109.29,109.33,12538.0,93.2404,93.2404,93.1978,93.2319,12538.0
2019-06-12 15:10:00,109.32,109.34,109.28,109.29,9950.0,93.2234,93.2404,93.1893,93.1978,9950.0
2019-06-12 15:20:00,109.29,109.3,109.25,109.26,8388.0,93.1978,93.2063,93.1637,93.1722,8388.0
2019-06-12 15:30:00,109.25,109.3,109.23,109.24,33324.0,93.1637,93.2063,93.1466,93.1552,33324.0
2019-06-12 15:40:00,109.24,109.28,109.19,109.22,21560.0,93.1552,93.1893,93.1125,93.1381,21560.0
2019-06-12 15:50:00,109.24,109.33,109.24,109.32,34782.0,93.1552,93.2319,93.1552,93.2234,34782.0
2019-06-13 09:30:00,109.66,109.82,109.63,109.8,50665.0,93.5133,93.6498,93.4877,93.6327,50665.0
2019-06-13 09:40:00,109.81,109.94,109.8,109.84,40022.0,93.6412,93.7521,93.6327,93.6668,40022.0
2019-06-13 09:50:00,109.86,109.9,109.78,109.79,9944.0,93.6839,93.718,93.6156,93.6242,9944.0
2019-06-13 10:00:00,109.81,109.83,109.49,109.51,36104.0,93.6412,93.6583,93.3683,93.3854,36104.0
2019-06-13 10:10:00,109.52,109.6,109.52,109.6,50145.0,93.3939,93.4622,93.3939,93.4622,50145.0
2019-06-13 10:20:00,109.57,109.71,109.55,109.71,11967.0,93.4366,93.556,93.4195,93.556,11967.0
2019-06-13 10:30:00,109.72,109.76,109.64,109.74,17102.0,93.5645,93.5986,93.4963,93.5815,17102.0
2019-06-13 10:40:00,109.74,109.75,109.55,109.55,7352.0,93.5815,93.5901,93.4195,93.4195,7352.0
2019-06-13 10:50:00,109.57,109.59,109.52,109.56,7453.0,93.4366,93.4536,93.3939,93.428,7453.0
2019-06-13 11:00:00,109.51,109.58,109.43,109.48,9433.0,93.3854,93.4451,93.3172,93.3598,9433.0
2019-06-13 11:10:00,109.48,109.53,109.44,109.44,9530.0,93.3598,93.4025,93.3257,93.3257,9530.0
2019-06-13 11:20:00,109.48,109.6,109.47,109.59,29224.0,93.3598,93.4622,93.3513,93.4536,29224.0
2019-06-13 11:30:00,109.59,109.6,109.53,109.59,10507.0,93.4536,93.4622,93.4025,93.4536,10507.0
2019-06-13 11:40:00,109.63,109.63,109.58,109.61,9816.0,93.4877,93.4877,93.4451,93.4707,9816.0
2019-06-13 11:50:00,109.61,109.65,109.58,109.62,20091.0,93.4707,93.5048,93.4451,93.4792,20091.0
2019-06-13 12:00:00,109.63,109.7,109.6,109.69,8186.0,93.4877,93.5474,93.4622,93.5389,8186.0
2019-06-13 12:10:00,109.69,109.7,109.65,109.67,60033.0,93.5389,93.5474,93.5048,93.5218,60033.0
2019-06-13 12:20:00,109.67,109.7,109.59,109.59,10350.0,93.5218,93.5474,93.4536,93.4536,10350.0
2019-06-13 12:30:00,109.58,109.63,109.57,109.61,74132.0,93.4451,93.4877,93.4366,93.4707,74132.0
2019-06-13 12:40:00,109.59,109.79,109.58,109.76,254054.0,93.4536,93.6242,93.4451,93.5986,254054.0
2019-06-13 12:50:00,109.78,109.85,109.76,109.83,26844.0,93.6156,93.6753,93.5986,93.6583,26844.0
2019-06-13 13:00:00,109.84,109.91,109.8,109.81,29412.0,93.6668,93.7265,93.6327,93.6412,29412.0
2019-06-13 13:10:00,109.82,109.84,109.76,109.8,31940.0,93.6498,93.6668,93.5986,93.6327,31940.0
2019-06-13 13:20:00,109.81,109.83,109.79,109.81,7236.0,93.6412,93.6583,93.6242,93.6412,7236.0
2019-06-13 13:30:00,109.82,109.84,109.76,109.78,9298.0,93.6498,93.6668,93.5986,93.6156,9298.0
2019-06-13 13:40:00,109.77,109.79,109.71,109.79,31385.0,93.6071,93.6242,93.556,93.6242,31385.0
2019-06-13 13:50:00,109.77,109.79,109.75,109.76,9788.0,93.6071,93.6242,93.5901,93.5986,9788.0
2019-06-13 14:00:00,109.75,109.78,109.68,109.69,18358.0,93.5901,93.6156,93.5304,93.5389,18358.0
2019-06-13 14:10:00,109.69,109.71,109.58,109.61,4243.0,93.5389,93.556,93.4451,93.4707,4243.0
2019-06-13 14:20:00,109.61,109.69,109.59,109.68,11902.0,93.4707,93.5389,93.4536,93.5304,11902.0
2019-06-13 14:30:00,109.69,109.69,109.54,109.59,13979.0,93.5389,93.5389,93.411,93.4536,13979.0
2019-06-13 14:40:00,109.59,109.71,109.58,109.66,19034.0,93.4536,93.556,93.4451,93.5133,19034.0
2019-06-13 14:50:00,109.66,109.67,109.62,109.63,8392.0,93.5133,93.5218,93.4792,93.4877,8392.0
2019-06-13 15:00:00,109.62,109.63,109.46,109.48,31417.0,93.4792,93.4877,93.3428,93.3598,31417.0
2019-06-13 15:10:00,109.5,109.53,109.4,109.42,41879.0,93.3769,93.4025,93.2916,93.3087,41879.0
2019-06-13 15:20:00,109.44,109.51,109.44,109.49,19022.0,93.3257,93.3854,93.3257,93.3683,19022.0
2019-06-13 15:30:00,109.49,109.6,109.47,109.59,19239.0,93.3683,93.4622,93.3513,93.4536,19239.0
2019-06-13 15:40:00,109.58,109.62,109.49,109.51,28769.0,93.4451,93.4792,93.3683,93.3854,28769.0
2019-06-13 15:50:00,109.5,109.81,109.47,109.79,36710.0,93.3769,93.6412,93.3513,93.6242,36710.0
2019-06-14 09:30:00,109.72,109.72,109.48,109.56,37663.0,93.5645,93.5645,93.3598,93.428,37663.0
2019-06-14 09:40:00,109.55,109.63,109.48,109.62,51249.0,93.4195,93.4877,93.3598,93.4792,51249.0
2019-06-14 09:50:00,109.63,109.64,109.43,109.5,13503.0,93.4877,93.4963,93.3172,93.3769,13503.0
2019-06-14 10:00:00,109.45,109.55,109.44,109.54,34279.0,93.3342,93.4195,93.3257,93.411,34279.0
2019-06-14 10:10:00,109.55,109.57,109.46,109.49,32078.0,93.4195,93.4366,93.3428,93.3683,32078.0
2019-06-14 10:20:00,109.49,109.55,109.47,109.51,10371.0,93.3683,93.4195,93.3513,93.3854,10371.0
2019-06-14 10:30:00,109.49,109.51,109.42,109.42,11262.0,93.3683,93.3854,93.3087,93.3087,11262.0
2019-06-14 10:40:00,109.46,109.59,109.43,109.59,18713.0,93.3428,93.4536,93.3172,93.4536,18713.0
2019-06-14 10:50:00,109.61,109.67,109.59,109.64,8173.0,93.4707,93.5218,93.4536,93.4963,8173.0
2019-06-14 11:00:00,109.66,109.67,109.5,109.51,30079.0,93.5133,93.5218,93.3769,93.3854,30079.0
2019-06-14 11:10:00,109.5,109.52,109.4,109.48,45129.0,93.3769,93.3939,93.2916,93.3598,45129.0
2019-06-14 11:20:00,109.48,109.57,109.48,109.57,25933.0,93.3598,93.4366,93.3598,93.4366,25933.0
2019-06-14 11:30:00,109.57,109.65,109.56,109.62,27309.0,93.4366,93.5048,93.428,93.4792,27309.0
2019-06-14 11:40:00,109.63,109.63,109.51,109.55,30398.0,93.4877,93.4877,93.3854,93.4195,30398.0
2019-06-14 11:50:00,109.55,109.63,109.51,109.53,35266.0,93.4195,93.4877,93.3854,93.4025,35266.0
2019-06-14 12:00:00,109.51,109.51,109.43,109.46,18874.0,93.3854,93.3854,93.3172,93.3428,18874.0
2019-06-14 12:10:00,109.47,109.48,109.43,109.43,27370.0,93.3513,93.3598,93.3172,93.3172,27370.0
2019-06-14 12:20:00,109.43,109.5,109.43,109.48,13350.0,93.3172,93.3769,93.3172,93.3598,13350.0
2019-06-14 12:30:00,109.48,109.54,109.48,109.54,2766.0,93.3598,93.411,93.3598,93.411,2766.0
2019-06-14 12:40:00,109.53,109.54,109.47,109.49,5912.0,93.4025,93.411,93.3513,93.3683,5912.0
2019-06-14 12:50:00,109.51,109.53,109.5,109.51,7546.0,93.3854,93.4025,93.3769,93.3854,7546.0
2019-06-14 13:00:00,109.5,109.53,109.49,109.52,10357.0,93.3769,93.4025,93.3683,93.3939,10357.0
2019-06-14 13:10:00,109.52,109.53,109.48,109.49,23160.0,93.3939,93.4025,93.3598,93.3683,23160.0
2019-06-14 13:20:00,109.49,109.56,109.49,109.52,9732.0,93.3683,93.428,93.3683,93.3939,9732.0
2019-06-14 13:30:00,109.52,109.56,109.5,109.55,4209.0,93.3939,93.428,93.3769,93.4195,4209.0
2019-06-14 13:40:00,109.5,109.52,109.47,109.48,5637.0,93.3769,93.3939,93.3513,93.3598,5637.0
2019-06-14 13:50:00,109.49,109.52,109.48,109.5,56236.0,93.3683,93.3939,93.3598,93.3769,56236.0
2019-06-14 14:00:00,109.5,109.57,109.49,109.56,14102.0,93.3769,93.4366,93.3683,93.428,14102.0
2019-06-14 14:10:00,109.56,109.67,109.55,109.66,41239.0,93.428,93.5218,93.4195,93.5133,41239.0
2019-06-14 14:20:00,109.65,109.68,109.61,109.68,18932.0,93.5048,93.5304,93.4707,93.5304,18932.0
2019-06-14 14:30:00,109.68,109.71,109.65,109.67,40610.0,93.5304,93.556,93.5048,93.5218,40610.0
2019-06-14 14:40:00,109.67,109.68,109.65,109.68,9585.0,93.5218,93.5304,93.5048,93.5304,9585.0
2019-06-14 14:50:00,109.66,109.69,109.65,109.69,24190.0,93.5133,93.5389,93.5048,93.5389,24190.0
2019-06-14 15:00:00,109.68,109.78,109.67,109.77,19864.0,93.5304,93.6156,93.5218,93.6071,19864.0
2019-06-14 15:10:00,109.78,109.85,109.76,109.85,17393.0,93.6156,93.6753,93.5986,93.6753,17393.0
2019-06-14 15:20:00,109.85,109.94,109.85,109.9,10066.0,93.6753,93.7521,93.6753,93.718,10066.0
2019-06-14 15:30:00,109.87,109.98,109.84,109.94,24314.0,93.6924,93.7862,93.6668,93.7521,24314.0
2019-06-14 15:40:00,109.94,109.94,109.83,109.84,199895.0,93.7521,93.7521,93.6583,93.6668,199895.0
2019-06-14 15:50:00,109.85,109.91,109.72,109.72,42067.0,93.6753,93.7265,93.5645,93.5645,42067.0
2019-06-17 09:30:00,109.77,109.81,109.49,109.5,61118.0,93.6071,93.6412,93.3683,93.3769,61118.0
2019-06-17 09:40:00,109.49,109.57,109.41,109.56,16180.0,93.3683,93.4366,93.3001,93.428,16180.0
2019-06-17 09:50:00,109.55,109.63,109.52,109.59,10347.0,93.4195,93.4877,93.3939,93.4536,10347.0
2019-06-17 10:00:00,109.57,109.65,109.56,109.61,7784.0,93.4366,93.5048,93.428,93.4707,7784.0
2019-06-17 10:10:00,109.62,109.63,109.56,109.57,21883.0,93.4792,93.4877,93.428,93.4366,21883.0
2019-06-17 10:20:00,109.57,109.71,109.57,109.71,4681.0,93.4366,93.556,93.4366,93.556,4681.0
2019-06-17 10:30:00,109.73,109.77,109.7,109.76,14490.0,93.573,93.6071,93.5474,93.5986,14490.0
2019-06-17 10:40:00,109.76,109.79,109.66,109.7,62679.0,93.5986,93.6242,93.5133,93.5474,62679.0
2019-06-17 10:50:00,109.71,109.73,109.69,109.72,8298.0,93.556,93.573,93.5389,93.5645,8298.0
2019-06-17 11:00:00,109.72,109.8,109.71,109.71,6062.0,93.5645,93.6327,93.556,93.556,6062.0
2019-06-17 11:10:00,109.72,109.77,109.67,109.76,20424.0,93.5645,93.6071,93.5218,93.5986,20424.0
2019-06-17 11:20:00,109.76,109.78,109.71,109.71,8883.0,93.5986,93.6156,93.556,93.556,8883.0
2019-06-17 11:30:00,109.68,109.72,109.68,109.68,5191.0,93.5304,93.5645,93.5304,93.5304,5191.0
2019-06-17 11:40:00,109.69,109.71,109.68,109.71,7440.0,93.5389,93.556,93.5304,93.556,7440.0
2019-06-17 11:50:00,109.73,109.74,109.68,109.71,13815.0,93.573,93.5815,93.5304,93.556,13815.0
2019-06-17 12:00:00,109.71,109.74,109.64,109.65,8818.0,93.556,93.5815,93.4963,93.5048,8818.0
2019-06-17 12:10:00,109.64,109.66,109.62,109.62,10703.0,93.4963,93.5133,93.4792,93.4792,10703.0
2019-06-17 12:20:00,109.62,109.63,109.58,109.59,7671.0,93.4792,93.4877,93.4451,93.4536,7671.0
2019-06-17 12:30:00,109.58,109.65,109.57,109.64,4369.0,93.4451,93.5048,93.4366,93.4963,4369.0
2019-06-17 12:40:00,109.66,109.69,109.64,109.65,50162.0,93.5133,93.5389,93.4963,93.5048,50162.0
2019-06-17 12:50:00,109.66,109.67,109.61,109.63,2964.0,93.5133,93.5218,93.4707,93.4877,2964.0
2019-06-17 13:00:00,109.62,109.68,109.62,109.63,37383.0,93.4792,93.5304,93.4792,93.4877,37383.0
2019-06-17 13:10:00,109.63,109.64,109.61,109.64,9754.0,93.4877,93.4963,93.4707,93.4963,9754.0
2019-06-17 13:20:00,109.65,109.65,109.59,109.6,29780.0,93.5048,93.5048,93.4536,93.4622,29780.0
2019-06-17 13:30:00,109.6,109.66,109.59,109.66,7151.0,93.4622,93.5133,93.4536,93.5133,7151.0
2019-06-17 13:40:00,109.66,109.72,109.65,109.71,26436.0,93.5133,93.5645,93.5048,93.556,26436.0
2019-06-17 13:50:00,109.7,109.72,109.69,109.71,16723.0,93.5474,93.5645,93.5389,93.556,16723.0
2019-06-17 14:00:00,109.71,109.76,109.68,109.69,11438.0,93.556,93.5986,93.5304,93.5389,11438.0
2019-06-17 14:10:00,109.69,109.72,109.67,109.7,18597.0,93.5389,93.5645,93.5218,93.5474,18597.0
2019-06-17 14:20:00,109.71,109.73,109.63,109.63,27669.0,93.556,93.573,93.4877,93.4877,27669.0
2019-06-17 14:30:00,109.63,109.67,109.63,109.65,15181.0,93.4877,93.5218,93.4877,93.5048,15181.0
2019-06-17 14:40:00,109.66,109.69,109.64,109.68,17084.0,93.5133,93.5389,93.4963,93.5304,17084.0
2019-06-17 14:50:00,109.67,109.68,109.61,109.64,9646.0,93.5218,93.5304,93.4707,93.4963,9646.0
2019-06-17 15:00:00,109.63,109.64,109.58,109.63,9271.0,93.4877,93.4963,93.4451,93.4877,9271.0
2019-06-17 15:10:00,109.64,109.66,109.61,109.61,6678.0,93.4963,93.5133,93.4707,93.4707,6678.0
2019-06-17 15:20:00,109.62,109.66,109.6,109.63,57590.0,93.4792,93.5133,93.4622,93.4877,57590.0
2019-06-17 15:30:00,109.61,109.61,109.52,109.53,24675.0,93.4707,93.4707,93.3939,93.4025,24675.0
2019-06-17 15:40:00,109.53,109.55,109.49,109.5,34879.0,93.4025,93.4195,93.3683,93.3769,34879.0
2019-06-17 15:50:00,109.48,109.5,109.4,109.48,32897.0,93.3598,93.3769,93.2916,93.3598,32897.0
2019-06-18 09:30:00,109.94,110.27,109.88,110.27,89874.0,93.7521,94.0335,93.7009,94.0335,89874.0
2019-06-18 09:40:00,110.19,110.6,110.19,110.6,10534.0,93.9653,94.3149,93.9653,94.3149,10534.0
2019-06-18 09:50:00,110.63,110.71,110.59,110.63,100762.0,94.3405,94.4087,94.3064,94.3405,100762.0
2019-06-18 10:00:00,110.6,110.72,110.52,110.55,203354.0,94.3149,94.4172,94.2467,94.2723,203354.0
2019-06-18 10:10:00,110.58,110.58,110.45,110.47,35506.0,94.2979,94.2979,94.187,94.2041,35506.0
2019-06-18 10:20:00,110.51,110.57,110.46,110.56,12508.0,94.2382,94.2893,94.1955,94.2808,12508.0
2019-06-18 10:30:00,110.6,110.68,110.6,110.64,14164.0,94.3149,94.3831,94.3149,94.349,14164.0
2019-06-18 10:40:00,110.65,110.73,110.64,110.73,12688.0,94.3575,94.4258,94.349,94.4258,12688.0
2019-06-18 10:50:00,110.75,110.82,110.68,110.79,12980.0,94.4428,94.5025,94.3831,94.4769,12980.0
2019-06-18 11:00:00,110.79,110.87,110.73,110.77,9849.0,94.4769,94.5452,94.4258,94.4599,9849.0
2019-06-18 11:10:00,110.74,110.77,110.68,110.69,13816.0,94.4343,94.4599,94.3831,94.3917,13816.0
2019-06-18 11:20:00,110.7,110.75,110.48,110.61,32213.0,94.4002,94.4428,94.2126,94.3234,32213.0
2019-06-18 11:30:00,110.56,110.59,110.5,110.54,19578.0,94.2808,94.3064,94.2296,94.2637,19578.0
2019-06-18 11:40:00,110.55,110.57,110.47,110.48,6895.0,94.2723,94.2893,94.2041,94.2126,6895.0
2019-06-18 11:50:00,110.5,110.5,110.4,110.4,5073.0,94.2296,94.2296,94.1444,94.1444,5073.0
2019-06-18 12:00:00,110.43,110.48,110.43,110.45,17124.0,94.1699,94.2126,94.1699,94.187,17124.0
2019-06-18 12:10:00,110.48,110.52,110.34,110.39,22931.0,94.2126,94.2467,94.0932,94.1358,22931.0
2019-06-18 12:20:00,110.4,110.53,110.39,110.53,27866.0,94.1444,94.2552,94.1358,94.2552,27866.0
2019-06-18 12:30:00,110.53,110.54,110.5,110.53,9765.0,94.2552,94.2637,94.2296,94.2552,9765.0
2019-06-18 12:40:00,110.53,110.57,110.49,110.51,7667.0,94.2552,94.2893,94.2211,94.2382,7667.0
2019-06-18 12:50:00,110.51,110.53,110.46,110.48,3779.0,94.2382,94.2552,94.1955,94.2126,3779.0
2019-06-18 13:00:00,110.46,110.46,110.31,110.36,11408.0,94.1955,94.1955,94.0676,94.1102,11408.0
2019-06-18 13:10:00,110.38,110.49,110.37,110.42,26620.0,94.1273,94.2211,94.1188,94.1614,26620.0
2019-06-18 13:20:00,110.42,110.42,110.36,110.37,10973.0,94.1614,94.1614,94.1102,94.1188,10973.0
2019-06-18 13:30:00,110.4,110.44,110.37,110.43,16246.0,94.1444,94.1785,94.1188,94.1699,16246.0
2019-06-18 13:40:00,110.42,110.47,110.38,110.45,16827.0,94.1614,94.2041,94.1273,94.187,16827.0
2019-06-18 13:50:00,110.45,110.5,110.44,110.5,38013.0,94.187,94.2296,94.1785,94.2296,38013.0
2019-06-18 14:00:00,110.51,110.55,110.47,110.52,11636.0,94.2382,94.2723,94.2041,94.2467,11636.0
2019-06-18 14:10:00,110.54,110.59,110.49,110.58,27721.0,94.2637,94.3064,94.2211,94.2979,27721.0
2019-06-18 14:20:00,110.57,110.65,110.57,110.65,18981.0,94.2893,94.3575,94.2893,94.3575,18981.0
2019-06-18 14:30:00,110.58,110.65,110.55,110.55,8156.0,94.2979,94.3575,94.2723,94.2723,8156.0
2019-06-18 14:40:00,110.55,110.59,110.53,110.57,10310.0,94.2723,94.3064,94.2552,94.2893,10310.0
2019-06-18 14:50:00,110.57,110.57,110.5,110.5,21018.0,94.2893,94.2893,94.2296,94.2296,21018.0
2019-06-18 15:00:00,110.51,110.55,110.47,110.5,19670.0,94.2382,94.2723,94.2041,94.2296,19670.0
2019-06-18 15:10:00,110.53,110.55,110.45,110.52,17241.0,94.2552,94.2723,94.187,94.2467,17241.0
2019-06-18 15:20:00,110.51,110.54,110.48,110.51,10102.0,94.2382,94.2637,94.2126,94.2382,10102.0
2019-06-18 15:30:00,110.49,110.51,110.36,110.4,24310.0,94.2211,94.2382,94.1102,94.1444,24310.0
2019-06-18 15:40:00,110.4,110.49,110.36,110.44,35254.0,94.1444,94.2211,94.1102,94.1785,35254.0
2019-06-18 15:50:00,110.45,110.46,110.33,110.42,92305.0,94.187,94.1955,94.0847,94.1614,92305.0
2019-06-19 09:30:00,110.52,110.63,110.45,110.61,50333.0,94.2467,94.3405,94.187,94.3234,50333.0
2019-06-19 09:40:00,110.61,110.73,110.6,110.71,18597.0,94.3234,94.4258,94.3149,94.4087,18597.0
2019-06-19 09:50:00,110.69,110.8,110.68,110.79,10892.0,94.3917,94.4855,94.3831,94.4769,10892.0
2019-06-19 10:00:00,110.81,110.84,110.71,110.73,27498.0,94.494,94.5196,94.4087,94.4258,27498.0
2019-06-19 10:10:00,110.74,110.77,110.67,110.67,14008.0,94.4343,94.4599,94.3746,94.3746,14008.0
2019-06-19 10:20:00,110.67,110.68,110.6,110.6,6049.0,94.3746,94.3831,94.3149,94.3149,6049.0
2019-06-19 10:30:00,110.63,110.67,110.57,110.62,5662.0,94.3405,94.3746,94.2893,94.332,5662.0
2019-06-19 10:40:00,110.61,110.62,110.56,110.57,13852.0,94.3234,94.332,94.2808,94.2893,13852.0
2019-06-19 10:50:00,110.57,110.61,110.56,110.6,3923.0,94.2893,94.3234,94.2808,94.3149,3923.0
2019-06-19 11:00:00,110.6,110.63,110.58,110.6,30136.0,94.3149,94.3405,94.2979,94.3149,30136.0
2019-06-19 11:10:00,110.59,110.61,110.56,110.58,28821.0,94.3064,94.3234,94.2808,94.2979,28821.0
2019-06-19 11:20:00,110.58,110.61,110.57,110.61,26884.0,94.2979,94.3234,94.2893,94.3234,26884.0
2019-06-19 11:30:00,110.62,110.63,110.55,110.58,20913.0,94.332,94.3405,94.2723,94.2979,20913.0
2019-06-19 11:40:00,110.58,110.65,110.56,110.65,14987.0,94.2979,94.3575,94.2808,94.3575,14987.0
2019-06-19 11:50:00,110.65,110.69,110.62,110.64,85970.0,94.3575,94.3917,94.332,94.349,85970.0
2019-06-19 12:00:00,110.63,110.64,110.59,110.6,24670.0,94.3405,94.349,94.3064,94.3149,24670.0
2019-06-19 12:10:00,110.6,110.64,110.59,110.62,73943.0,94.3149,94.349,94.3064,94.332,73943.0
2019-06-19 12:20:00,110.61,110.62,110.58,110.59,18217.0,94.3234,94.332,94.2979,94.3064,18217.0
2019-06-19 12:30:00,110.56,110.57,110.54,110.56,5039.0,94.2808,94.2893,94.2637,94.2808,5039.0
2019-06-19 12:40:00,110.55,110.58,110.55,110.57,6394.0,94.2723,94.2979,94.2723,94.2893,6394.0
2019-06-19 12:50:00,110.57,110.58,110.55,110.55,5692.0,94.2893,94.2979,94.2723,94.2723,5692.0
2019-06-19 13:00:00,110.56,110.58,110.55,110.58,8881.0,94.2808,94.2979,94.2723,94.2979,8881.0
2019-06-19 13:10:00,110.56,110.57,110.52,110.53,10191.0,94.2808,94.2893,94.2467,94.2552,10191.0
2019-06-19 13:20:00,110.51,110.56,110.51,110.55,25275.0,94.2382,94.2808,94.2382,94.2723,25275.0
2019-06-19 13:30:00,110.54,110.58,110.54,110.56,13572.0,94.2637,94.2979,94.2637,94.2808,13572.0
2019-06-19 13:40:00,110.55,110.56,110.5,110.52,10004.0,94.2723,94.2808,94.2296,94.2467,10004.0
2019-06-19 13:50:00,110.52,110.63,110.52,110.61,30489.0,94.2467,94.3405,94.2467,94.3234,30489.0
2019-06-19 14:00:00,110.62,110.86,110.36,110.66,61334.0,94.332,94.5366,94.1102,94.3661,61334.0
2019-06-19 14:10:00,110.67,110.82,110.65,110.74,46350.0,94.3746,94.5025,94.3575,94.4343,46350.0
2019-06-19 14:20:00,110.7,110.74,110.57,110.65,18076.0,94.4002,94.4343,94.2893,94.3575,18076.0
2019-06-19 14:30:00,110.65,110.88,110.62,110.66,40092.0,94.3575,94.5537,94.332,94.3661,40092.0
2019-06-19 14:40:00,110.63,110.74,110.59,110.66,20288.0,94.3405,94.4343,94.3064,94.3661,20288.0
2019-06-19 14:50:00,110.65,110.8,110.64,110.74,12975.0,94.3575,94.4855,94.349,94.4343,12975.0
2019-06-19 15:00:00,110.74,110.87,110.74,110.87,18855.0,94.4343,94.5452,94.4343,94.5452,18855.0
2019-06-19 15:10:00,110.86,110.96,110.84,110.91,12718.0,94.5366,94.6219,94.5196,94.5793,12718.0
2019-06-19 15:20:00,110.91,110.93,110.8,110.84,26514.0,94.5793,94.5963,94.4855,94.5196,26514.0
2019-06-19 15:30:00,110.85,110.88,110.69,110.7,12751.0,94.5281,94.5537,94.3917,94.4002,12751.0
2019-06-19 15:40:00,110.69,110.9,110.69,110.79,27083.0,94.3917,94.5707,94.3917,94.4769,27083.0
2019-06-19 15:50:00,110.8,110.9,110.7,110.71,38215.0,94.4855,94.5707,94.4002,94.4087,38215.0
2019-06-20 09:30:00,111.64,111.71,111.49,111.5,58516.0,95.2018,95.2615,95.0739,95.0824,58516.0
2019-06-20 09:40:00,111.54,111.62,111.47,111.54,17127.0,95.1165,95.1847,95.0568,95.1165,17127.0
2019-06-20 09:50:00,111.53,111.6,111.52,111.53,4250.0,95.108,95.1677,95.0994,95.108,4250.0
2019-06-20 10:00:00,111.44,111.56,111.44,111.52,28633.0,95.0312,95.1336,95.0312,95.0994,28633.0
2019-06-20 10:10:00,111.5,111.61,111.45,111.46,33619.0,95.0824,95.1762,95.0398,95.0483,33619.0
2019-06-20 10:20:00,111.41,111.47,111.34,111.34,8486.0,95.0056,95.0568,94.9459,94.9459,8486.0
2019-06-20 10:30:00,111.35,111.36,111.26,111.31,17411.0,94.9545,94.963,94.8777,94.9204,17411.0
2019-06-20 10:40:00,111.3,111.34,111.26,111.33,18380.0,94.9118,94.9459,94.8777,94.9374,18380.0
2019-06-20 10:50:00,111.34,111.35,111.2,111.23,15345.0,94.9459,94.9545,94.8266,94.8521,15345.0
2019-06-20 11:00:00,111.26,111.27,111.18,111.25,10970.0,94.8777,94.8863,94.8095,94.8692,10970.0
2019-06-20 11:10:00,111.27,111.27,111.13,111.13,35627.0,94.8863,94.8863,94.7669,94.7669,35627.0
2019-06-20 11:20:00,111.12,111.19,111.11,111.14,10349.0,94.7583,94.818,94.7498,94.7754,10349.0
2019-06-20 11:30:00,111.15,111.18,111.09,111.12,8356.0,94.7839,94.8095,94.7328,94.7583,8356.0
2019-06-20 11:40:00,111.12,111.23,111.08,111.22,29261.0,94.7583,94.8521,94.7242,94.8436,29261.0
2019-06-20 11:50:00,111.23,111.27,111.19,111.19,7553.0,94.8521,94.8863,94.818,94.818,7553.0
2019-06-20 12:00:00,111.2,111.21,111.13,111.13,10032.0,94.8266,94.8351,94.7669,94.7669,10032.0
2019-06-20 12:10:00,111.05,111.05,110.79,110.83,48435.0,94.6986,94.6986,94.4769,94.511,48435.0
2019-06-20 12:20:00,110.81,111.07,110.81,111.06,65047.0,94.494,94.7157,94.494,94.7072,65047.0
2019-06-20 12:30:00,111.06,111.11,111.0,111.0,18354.0,94.7072,94.7498,94.656,94.656,18354.0
2019-06-20 12:40:00,111.01,111.14,110.99,111.11,32870.0,94.6645,94.7754,94.6475,94.7498,32870.0
2019-06-20 12:50:00,111.12,111.17,111.04,111.16,6523.0,94.7583,94.801,94.6901,94.7925,6523.0
2019-06-20 13:00:00,111.16,111.24,111.15,111.24,9698.0,94.7925,94.8607,94.7839,94.8607,9698.0
2019-06-20 13:10:00,111.2,111.24,111.19,111.24,21210.0,94.8266,94.8607,94.818,94.8607,21210.0
2019-06-20 13:20:00,111.25,111.39,111.24,111.39,15220.0,94.8692,94.9886,94.8607,94.9886,15220.0
2019-06-20 13:30:00,111.39,111.39,111.33,111.35,12820.0,94.9886,94.9886,94.9374,94.9545,12820.0
2019-06-20 13:40:00,111.35,111.38,111.31,111.33,49948.0,94.9545,94.9801,94.9204,94.9374,49948.0
2019-06-20 13:50:00,111.34,111.36,111.3,111.34,21353.0,94.9459,94.963,94.9118,94.9459,21353.0
2019-06-20 14:00:00,111.33,111.4,111.32,111.39,10041.0,94.9374,94.9971,94.9289,94.9886,10041.0
2019-06-20 14:10:00,111.39,111.45,111.35,111.44,28946.0,94.9886,95.0398,94.9545,95.0312,28946.0
2019-06-20 14:20:00,111.44,111.44,111.4,111.43,56497.0,95.0312,95.0312,94.9971,95.0227,56497.0
2019-06-20 14:30:00,111.42,111.48,111.42,111.47,16769.0,95.0142,95.0653,95.0142,95.0568,16769.0
2019-06-20 14:40:00,111.47,111.51,111.46,111.5,9695.0,95.0568,95.0909,95.0483,95.0824,9695.0
2019-06-20 14:50:00,111.48,111.55,111.48,111.53,19043.0,95.0653,95.125,95.0653,95.108,19043.0
2019-06-20 15:00:00,111.54,111.55,111.44,111.46,24171.0,95.1165,95.125,95.0312,95.0483,24171.0
2019-06-20 15:10:00,111.47,111.56,111.46,111.55,21463.0,95.0568,95.1336,95.0483,95.125,21463.0
2019-06-20 15:20:00,111.57,111.6,111.54,111.59,16344.0,95.1421,95.1677,95.1165,95.1591,16344.0
2019-06-20 15:30:00,111.58,111.63,111.51,111.62,20479.0,95.1506,95.1932,95.0909,95.1847,20479.0
2019-06-20 15:40:00,111.63,111.76,111.62,111.76,33298.0,95.1932,95.3041,95.1847,95.3041,33298.0
2019-06-20 15:50:00,111.75,111.85,111.68,111.68,57528.0,95.2956,95.3809,95.2359,95.2359,57528.0
2019-06-21 09:30:00,111.63,111.77,111.6,111.7,25753.0,95.1932,95.3126,95.1677,95.2529,25753.0
2019-06-21 09:40:00,111.69,111.78,111.55,111.57,14245.0,95.2444,95.3212,95.125,95.1421,14245.0
2019-06-21 09:50:00,111.55,111.64,111.53,111.54,18780.0,95.125,95.2018,95.108,95.1165,18780.0
2019-06-21 10:00:00,111.58,111.6,111.49,111.59,77615.0,95.1506,95.1677,95.0739,95.1591,77615.0
2019-06-21 10:10:00,111.59,111.63,111.56,111.63,11342.0,95.1591,95.1932,95.1336,95.1932,11342.0
2019-06-21 10:20:00,111.63,111.7,111.62,111.69,7107.0,95.1932,95.2529,95.1847,95.2444,7107.0
2019-06-21 10:30:00,111.71,111.75,111.65,111.67,12486.0,95.2615,95.2956,95.2103,95.2274,12486.0
2019-06-21 10:40:00,111.72,111.81,111.69,111.77,28120.0,95.27,95.3467,95.2444,95.3126,28120.0
2019-06-21 10:50:00,111.77,111.77,111.72,111.73,8663.0,95.3126,95.3126,95.27,95.2785,8663.0
2019-06-21 11:00:00,111.77,112.14,111.77,112.05,68106.0,95.3126,95.6282,95.3126,95.5514,68106.0
2019-06-21 11:10:00,112.03,112.03,111.89,111.99,18660.0,95.5344,95.5344,95.415,95.5002,18660.0
2019-06-21 11:20:00,112.01,112.04,111.9,111.93,12043.0,95.5173,95.5429,95.4235,95.4491,12043.0
2019-06-21 11:30:00,111.93,112.02,111.91,111.94,18980.0,95.4491,95.5258,95.432,95.4576,18980.0
2019-06-21 11:40:00,111.94,111.94,111.81,111.82,3956.0,95.4576,95.4576,95.3467,95.3553,3956.0
2019-06-21 11:50:00,111.81,111.83,111.75,111.79,7837.0,95.3467,95.3638,95.2956,95.3297,7837.0
2019-06-21 12:00:00,111.81,111.84,111.76,111.79,4422.0,95.3467,95.3723,95.3041,95.3297,4422.0
2019-06-21 12:10:00,111.77,111.78,111.69,111.69,21256.0,95.3126,95.3212,95.2444,95.2444,21256.0
2019-06-21 12:20:00,111.67,111.75,111.67,111.73,18369.0,95.2274,95.2956,95.2274,95.2785,18369.0
2019-06-21 12:30:00,111.73,111.78,111.68,111.76,11003.0,95.2785,95.3212,95.2359,95.3041,11003.0
2019-06-21 12:40:00,111.76,111.81,111.73,111.79,14325.0,95.3041,95.3467,95.2785,95.3297,14325.0
2019-06-21 12:50:00,111.8,111.8,111.74,111.75,6915.0,95.3382,95.3382,95.2871,95.2956,6915.0
2019-06-21 13:00:00,111.76,111.79,111.7,111.75,13742.0,95.3041,95.3297,95.2529,95.2956,13742.0
2019-06-21 13:10:00,111.74,111.75,111.7,111.73,9838.0,95.2871,95.2956,95.2529,95.2785,9838.0
2019-06-21 13:20:00,111.73,111.75,111.67,111.75,19023.0,95.2785,95.2956,95.2274,95.2956,19023.0
2019-06-21 13:30:00,111.75,111.79,111.75,111.79,11754.0,95.2956,95.3297,95.2956,95.3297,11754.0
2019-06-21 13:40:00,111.76,111.8,111.76,111.8,9921.0,95.3041,95.3382,95.3041,95.3382,9921.0
2019-06-21 13:50:00,111.8,111.83,111.78,111.83,27418.0,95.3382,95.3638,95.3212,95.3638,27418.0
2019-06-21 14:00:00,111.84,111.88,111.78,111.79,18891.0,95.3723,95.4064,95.3212,95.3297,18891.0
2019-06-21 14:10:00,111.77,111.79,111.73,111.77,12132.0,95.3126,95.3297,95.2785,95.3126,12132.0
2019-06-21 14:20:00,111.76,111.79,111.73,111.78,16294.0,95.3041,95.3297,95.2785,95.3212,16294.0
2019-06-21 14:30:00,111.8,111.85,111.79,111.8,19367.0,95.3382,95.3809,95.3297,95.3382,19367.0
2019-06-21 14:40:00,111.8,111.83,111.77,111.83,14051.0,95.3382,95.3638,95.3126,95.3638,14051.0
2019-06-21 14:50:00,111.83,111.84,111.78,111.79,17861.0,95.3638,95.3723,95.3212,95.3297,17861.0
2019-06-21 15:00:00,111.81,111.9,111.78,111.88,29876.0,95.3467,95.4235,95.3212,95.4064,29876.0
2019-06-21 15:10:00,111.9,111.92,111.87,111.91,20795.0,95.4235,95.4405,95.3979,95.432,20795.0
2019-06-21 15:20:00,111.9,111.9,111.83,111.84,15459.0,95.4235,95.4235,95.3638,95.3723,15459.0
2019-06-21 15:30:00,111.84,111.86,111.77,111.82,22637.0,95.3723,95.3894,95.3126,95.3553,22637.0
2019-06-21 15:40:00,111.85,111.95,111.84,111.89,43026.0,95.3809,95.4661,95.3723,95.415,43026.0
2019-06-21 15:50:00,111.86,111.86,111.55,111.63,35126.0,95.3894,95.3894,95.125,95.1932,35126.0
2019-06-24 09:30:00,111.63,111.75,111.56,111.58,79477.0,95.1932,95.2956,95.1336,95.1506,79477.0
2019-06-24 09:40:00,111.66,111.76,111.64,111.66,4968.0,95.2188,95.3041,95.2018,95.2188,4968.0
2019-06-24 09:50:00,111.73,111.73,111.62,111.68,12675.0,95.2785,95.2785,95.1847,95.2359,12675.0
2019-06-24 10:00:00,111.65,111.81,111.63,111.79,15155.0,95.2103,95.3467,95.1932,95.3297,15155.0
2019-06-24 10:10:00,111.78,111.82,111.77,111.8,32882.0,95.3212,95.3553,95.3126,95.3382,32882.0
2019-06-24 10:20:00,111.81,111.82,111.74,111.81,10884.0,95.3467,95.3553,95.2871,95.3467,10884.0
2019-06-24 10:30:00,111.83,111.83,111.76,111.78,9687.0,95.3638,95.3638,95.3041,95.3212,9687.0
2019-06-24 10:40:00,111.76,111.83,111.73,111.73,5040.0,95.3041,95.3638,95.2785,95.2785,5040.0
2019-06-24 10:50:00,111.73,111.76,111.66,111.7,18926.0,95.2785,95.3041,95.2188,95.2529,18926.0
2019-06-24 11:00:00,111.73,111.78,111.73,111.75,7538.0,95.2785,95.3212,95.2785,95.2956,7538.0
2019-06-24 11:10:00,111.75,111.76,111.66,111.67,19084.0,95.2956,95.3041,95.2188,95.2274,19084.0
2019-06-24 11:20:00,111.66,111.74,111.63,111.74,12823.0,95.2188,95.2871,95.1932,95.2871,12823.0
2019-06-24 11:30:00,111.74,111.78,111.71,111.75,17115.0,95.2871,95.3212,95.2615,95.2956,17115.0
2019-06-24 11:40:00,111.76,111.79,111.72,111.76,12406.0,95.3041,95.3297,95.27,95.3041,12406.0
2019-06-24 11:50:00,111.74,111.8,111.68,111.69,9098.0,95.2871,95.3382,95.2359,95.2444,9098.0
2019-06-24 12:00:00,111.69,111.72,111.68,111.71,54458.0,95.2444,95.27,95.2359,95.2615,54458.0
2019-06-24 12:10:00,111.7,111.74,111.68,111.72,21198.0,95.2529,95.2871,95.2359,95.27,21198.0
2019-06-24 12:20:00,111.71,111.74,111.68,111.69,4648.0,95.2615,95.2871,95.2359,95.2444,4648.0
2019-06-24 12:30:00,111.67,111.7,111.65,111.66,6128.0,95.2274,95.2529,95.2103,95.2188,6128.0
2019-06-24 12:40:00,111.65,111.67,111.63,111.65,118315.0,95.2103,95.2274,95.1932,95.2103,118315.0
2019-06-24 12:50:00,111.65,111.68,111.62,111.63,5603.0,95.2103,95.2359,95.1847,95.1932,5603.0
2019-06-24 13:00:00,111.64,111.65,111.61,111.62,12705.0,95.2018,95.2103,95.1762,95.1847,12705.0
2019-06-24 13:10:00,111.64,111.65,111.61,111.63,15243.0,95.2018,95.2103,95.1762,95.1932,15243.0
2019-06-24 13:20:00,111.62,111.65,111.61,111.63,12444.0,95.1847,95.2103,95.1762,95.1932,12444.0
2019-06-24 13:30:00,111.64,111.69,111.63,111.68,8995.0,95.2018,95.2444,95.1932,95.2359,8995.0
2019-06-24 13:40:00,111.69,111.7,111.58,111.6,12410.0,95.2444,95.2529,95.1506,95.1677,12410.0
2019-06-24 13:50:00,111.59,111.6,111.55,111.6,41835.0,95.1591,95.1677,95.125,95.1677,41835.0
2019-06-24 14:00:00,111.58,111.61,111.56,111.6,7819.0,95.1506,95.1762,95.1336,95.1677,7819.0
2019-06-24 14:10:00,111.6,111.63,111.56,111.56,12070.0,95.1677,95.1932,95.1336,95.1336,12070.0
2019-06-24 14:20:00,111.55,111.59,111.53,111.54,5523.0,95.125,95.1591,95.108,95.1165,5523.0
2019-06-24 14:30:00,111.56,111.59,111.55,111.58,14052.0,95.1336,95.1591,95.125,95.1506,14052.0
2019-06-24 14:40:00,111.58,111.58,111.52,111.53,15351.0,95.1506,95.1506,95.0994,95.108,15351.0
2019-06-24 14:50:00,111.54,111.6,111.54,111.57,12128.0,95.1165,95.1677,95.1165,95.1421,12128.0
2019-06-24 15:00:00,111.57,111.6,111.53,111.55,5118.0,95.1421,95.1677,95.108,95.125,5118.0
2019-06-24 15:10:00,111.54,111.61,111.5,111.56,11118.0,95.1165,95.1762,95.0824,95.1336,11118.0
2019-06-24 15:20:00,111.56,111.63,111.55,111.56,7366.0,95.1336,95.1932,95.125,95.1336,7366.0
2019-06-24 15:30:00,111.58,111.58,111.51,111.55,19900.0,95.1506,95.1506,95.0909,95.125,19900.0
2019-06-24 15:40:00,111.54,111.57,111.52,111.54,91423.0,95.1165,95.1421,95.0994,95.1165,91423.0
2019-06-24 15:50:00,111.5,111.55,111.42,111.49,48090.0,95.0824,95.125,95.0142,95.0739,48090.0
2019-06-25 09:30:00,111.58,111.58,111.19,111.22,106193.0,95.1506,95.1506,94.818,94.8436,106193.0
2019-06-25 09:40:00,111.21,111.32,111.2,111.27,22471.0,94.8351,94.9289,94.8266,94.8863,22471.0
2019-06-25 09:50:00,111.26,111.45,111.26,111.38,43183.0,94.8777,95.0398,94.8777,94.9801,43183.0
2019-06-25 10:00:00,111.4,111.41,111.34,111.38,17055.0,94.9971,95.0056,94.9459,94.9801,17055.0
2019-06-25 10:10:00,111.38,111.38,111.25,111.27,10571.0,94.9801,94.9801,94.8692,94.8863,10571.0
2019-06-25 10:20:00,111.23,111.34,111.18,111.32,15073.0,94.8521,94.9459,94.8095,94.9289,15073.0
2019-06-25 10:30:00,111.37,111.42,111.26,111.3,9592.0,94.9715,95.0142,94.8777,94.9118,9592.0
2019-06-25 10:40:00,111.34,111.38,111.31,111.31,15873.0,94.9459,94.9801,94.9204,94.9204,15873.0
2019-06-25 10:50:00,111.38,111.4,111.3,111.34,5465.0,94.9801,94.9971,94.9118,94.9459,5465.0
2019-06-25 11:00:00,111.34,111.4,111.32,111.4,44992.0,94.9459,94.9971,94.9289,94.9971,44992.0
2019-06-25 11:10:00,111.38,111.5,111.38,111.48,42420.0,94.9801,95.0824,94.9801,95.0653,42420.0
2019-06-25 11:20:00,111.5,111.52,111.46,111.46,21714.0,95.0824,95.0994,95.0483,95.0483,21714.0
2019-06-25 11:30:00,111.44,111.47,111.35,111.37,13341.0,95.0312,95.0568,94.9545,94.9715,13341.0
2019-06-25 11:40:00,111.38,111.43,111.37,111.4,4738.0,94.9801,95.0227,94.9715,94.9971,4738.0
2019-06-25 11:50:00,111.38,111.43,111.38,111.43,8934.0,94.9801,95.0227,94.9801,95.0227,8934.0
2019-06-25 12:00:00,111.43,111.49,111.4,111.47,13066.0,95.0227,95.0739,94.9971,95.0568,13066.0
2019-06-25 12:10:00,111.48,111.5,111.43,111.43,3123.0,95.0653,95.0824,95.0227,95.0227,3123.0
2019-06-25 12:20:00,111.43,111.44,111.37,111.41,40378.0,95.0227,95.0312,94.9715,95.0056,40378.0
2019-06-25 12:30:00,111.44,111.44,111.25,111.25,12841.0,95.0312,95.0312,94.8692,94.8692,12841.0
2019-06-25 12:40:00,111.24,111.3,111.24,111.3,15103.0,94.8607,94.9118,94.8607,94.9118,15103.0
2019-06-25 12:50:00,111.31,111.33,111.29,111.3,13429.0,94.9204,94.9374,94.9033,94.9118,13429.0
2019-06-25 13:00:00,111.28,111.28,111.11,111.28,31572.0,94.8948,94.8948,94.7498,94.8948,31572.0
2019-06-25 13:10:00,111.29,111.33,111.26,111.3,17449.0,94.9033,94.9374,94.8777,94.9118,17449.0
2019-06-25 13:20:00,111.3,111.39,111.28,111.37,9808.0,94.9118,94.9886,94.8948,94.9715,9808.0
2019-06-25 13:30:00,111.35,111.43,111.31,111.36,18155.0,94.9545,95.0227,94.9204,94.963,18155.0
2019-06-25 13:40:00,111.38,111.41,111.37,111.39,4317.0,94.9801,95.0056,94.9715,94.9886,4317.0
2019-06-25 13:50:00,111.39,111.41,111.27,111.29,61032.0,94.9886,95.0056,94.8863,94.9033,61032.0
2019-06-25 14:00:00,111.28,111.3,111.21,111.29,8674.0,94.8948,94.9118,94.8351,94.9033,8674.0
2019-06-25 14:10:00,111.26,111.36,111.25,111.34,25534.0,94.8777,94.963,94.8692,94.9459,25534.0
2019-06-25 14:20:00,111.33,111.33,111.2,111.2,7615.0,94.9374,94.9374,94.8266,94.8266,7615.0
2019-06-25 14:30:00,111.19,111.19,111.0,111.07,19365.0,94.818,94.818,94.656,94.7157,19365.0
2019-06-25 14:40:00,111.06,111.13,111.02,111.13,16979.0,94.7072,94.7669,94.6731,94.7669,16979.0
2019-06-25 14:50:00,111.13,111.25,111.1,111.23,19614.0,94.7669,94.8692,94.7413,94.8521,19614.0
2019-06-25 15:00:00,111.22,111.3,111.22,111.29,20754.0,94.8436,94.9118,94.8436,94.9033,20754.0
2019-06-25 15:10:00,111.27,111.27,111.1,111.11,25803.0,94.8863,94.8863,94.7413,94.7498,25803.0
2019-06-25 15:20:00,111.12,111.29,111.11,111.29,17021.0,94.7583,94.9033,94.7498,94.9033,17021.0
2019-06-25 15:30:00,111.27,111.27,111.16,111.2,24639.0,94.8863,94.8863,94.7925,94.8266,24639.0
2019-06-25 15:40:00,111.19,111.19,111.01,111.05,41196.0,94.818,94.818,94.6645,94.6986,41196.0
2019-06-25 15:50:00,111.03,111.06,110.94,111.03,33663.0,94.6816,94.7072,94.6048,94.6816,33663.0
2019-06-26 09:30:00,111.21,111.28,111.1,111.24,85653.0,94.8351,94.8948,94.7413,94.8607,85653.0
2019-06-26 09:40:00,111.22,111.22,110.93,110.97,18726.0,94.8436,94.8436,94.5963,94.6304,18726.0
2019-06-26 09:50:00,110.93,110.95,110.86,110.92,13239.0,94.5963,94.6134,94.5366,94.5878,13239.0
2019-06-26 10:00:00,110.94,110.98,110.86,110.88,92721.0,94.6048,94.639,94.5366,94.5537,92721.0
2019-06-26 10:10:00,110.89,110.89,110.8,110.83,7664.0,94.5622,94.5622,94.4855,94.511,7664.0
2019-06-26 10:20:00,110.84,110.9,110.78,110.88,9661.0,94.5196,94.5707,94.4684,94.5537,9661.0
2019-06-26 10:30:00,110.87,110.98,110.87,110.94,10067.0,94.5452,94.639,94.5452,94.6048,10067.0
2019-06-26 10:40:00,110.97,111.07,110.95,111.07,11450.0,94.6304,94.7157,94.6134,94.7157,11450.0
2019-06-26 10:50:00,111.03,111.06,110.95,110.97,5535.0,94.6816,94.7072,94.6134,94.6304,5535.0
2019-06-26 11:00:00,111.02,111.1,111.02,111.05,15257.0,94.6731,94.7413,94.6731,94.6986,15257.0
2019-06-26 11:10:00,111.05,111.06,110.89,110.9,9942.0,94.6986,94.7072,94.5622,94.5707,9942.0
2019-06-26 11:20:00,110.89,110.95,110.89,110.95,21283.0,94.5622,94.6134,94.5622,94.6134,21283.0
2019-06-26 11:30:00,110.95,110.96,110.87,110.9,19014.0,94.6134,94.6219,94.5452,94.5707,19014.0
2019-06-26 11:40:00,110.9,110.92,110.83,110.92,37357.0,94.5707,94.5878,94.511,94.5878,37357.0
2019-06-26 11:50:00,110.92,110.92,110.84,110.92,17136.0,94.5878,94.5878,94.5196,94.5878,17136.0
2019-06-26 12:00:00,110.96,110.98,110.9,110.97,7085.0,94.6219,94.639,94.5707,94.6304,7085.0
2019-06-26 12:10:00,110.98,111.0,110.93,110.95,3613.0,94.639,94.656,94.5963,94.6134,3613.0
2019-06-26 12:20:00,110.95,110.96,110.87,110.94,7506.0,94.6134,94.6219,94.5452,94.6048,7506.0
2019-06-26 12:30:00,110.94,110.99,110.93,110.97,11647.0,94.6048,94.6475,94.5963,94.6304,11647.0
2019-06-26 12:40:00,110.96,111.04,110.96,110.98,13111.0,94.6219,94.6901,94.6219,94.639,13111.0
2019-06-26 12:50:00,110.98,111.01,110.94,110.99,29143.0,94.639,94.6645,94.6048,94.6475,29143.0
2019-06-26 13:00:00,110.97,110.99,110.88,110.89,9537.0,94.6304,94.6475,94.5537,94.5622,9537.0
2019-06-26 13:10:00,110.89,110.93,110.86,110.88,22191.0,94.5622,94.5963,94.5366,94.5537,22191.0
2019-06-26 13:20:00,110.88,110.91,110.83,110.83,9522.0,94.5537,94.5793,94.511,94.511,9522.0
2019-06-26 13:30:00,110.84,110.84,110.78,110.82,7825.0,94.5196,94.5196,94.4684,94.5025,7825.0
2019-06-26 13:40:00,110.82,110.82,110.76,110.81,13481.0,94.5025,94.5025,94.4513,94.494,13481.0
2019-06-26 13:50:00,110.8,110.85,110.78,110.85,43828.0,94.4855,94.5281,94.4684,94.5281,43828.0
2019-06-26 14:00:00,110.83,110.87,110.83,110.84,19993.0,94.511,94.5452,94.511,94.5196,19993.0
2019-06-26 14:10:00,110.84,110.88,110.83,110.86,17624.0,94.5196,94.5537,94.511,94.5366,17624.0
2019-06-26 14:20:00,110.88,110.88,110.78,110.85,16812.0,94.5537,94.5537,94.4684,94.5281,16812.0
2019-06-26 14:30:00,110.84,110.85,110.71,110.72,21359.0,94.5196,94.5281,94.4087,94.4172,21359.0
2019-06-26 14:40:00,110.72,110.73,110.61,110.66,9005.0,94.4172,94.4258,94.3234,94.3661,9005.0
2019-06-26 14:50:00,110.68,110.75,110.61,110.73,9674.0,94.3831,94.4428,94.3234,94.4258,9674.0
2019-06-26 15:00:00,110.74,110.79,110.69,110.73,16822.0,94.4343,94.4769,94.3917,94.4258,16822.0
2019-06-26 15:10:00,110.72,110.74,110.67,110.69,18232.0,94.4172,94.4343,94.3746,94.3917,18232.0
2019-06-26 15:20:00,110.71,110.75,110.68,110.69,18908.0,94.4087,94.4428,94.3831,94.3917,18908.0
2019-06-26 15:30:00,110.65,110.77,110.65,110.76,12193.0,94.3575,94.4599,94.3575,94.4513,12193.0
2019-06-26 15:40:00,110.78,110.82,110.73,110.77,12221.0,94.4684,94.5025,94.4258,94.4599,12221.0
2019-06-26 15:50:00,110.76,110.77,110.54,110.56,32680.0,94.4513,94.4599,94.2637,94.2808,32680.0
2019-06-27 09:30:00,110.13,110.35,110.12,110.26,39936.0,94.5092,94.698,94.5006,94.6208,39936.0
2019-06-27 09:40:00,110.25,110.39,110.24,110.38,42180.0,94.6122,94.7323,94.6036,94.7237,42180.0
2019-06-27 09:50:00,110.46,110.48,110.41,110.41,13753.0,94.7924,94.8096,94.7495,94.7495,13753.0
2019-06-27 10:00:00,110.44,110.44,110.28,110.28,14474.0,94.7752,94.7752,94.6379,94.6379,14474.0
2019-06-27 10:10:00,110.29,110.3,110.23,110.27,11659.0,94.6465,94.6551,94.595,94.6294,11659.0
2019-06-27 10:20:00,110.29,110.36,110.29,110.32,9891.0,94.6465,94.7066,94.6465,94.6723,9891.0
2019-06-27 10:30:00,110.33,110.37,110.26,110.28,7475.0,94.6808,94.7152,94.6208,94.6379,7475.0
2019-06-27 10:40:00,110.26,110.31,110.2,110.29,21293.0,94.6208,94.6637,94.5693,94.6465,21293.0
2019-06-27 10:50:00,110.29,110.3,110.2,110.27,12732.0,94.6465,94.6551,94.5693,94.6294,12732.0
2019-06-27 11:00:00,110.25,110.33,110.25,110.3,9750.0,94.6122,94.6808,94.6122,94.6551,9750.0
2019-06-27 11:10:00,110.29,110.33,110.06,110.13,49605.0,94.6465,94.6808,94.4491,94.5092,49605.0
2019-06-27 11:20:00,110.19,110.19,110.1,110.18,12063.0,94.5607,94.5607,94.4835,94.5521,12063.0
2019-06-27 11:30:00,110.14,110.18,110.12,110.18,174497.0,94.5178,94.5521,94.5006,94.5521,174497.0
2019-06-27 11:40:00,110.2,110.25,110.19,110.24,19388.0,94.5693,94.6122,94.5607,94.6036,19388.0
2019-06-27 11:50:00,110.24,110.27,110.22,110.27,14817.0,94.6036,94.6294,94.5864,94.6294,14817.0
2019-06-27 12:00:00,110.24,110.32,110.22,110.31,9620.0,94.6036,94.6723,94.5864,94.6637,9620.0
2019-06-27 12:10:00,110.35,110.38,110.33,110.35,8577.0,94.698,94.7237,94.6808,94.698,8577.0
2019-06-27 12:20:00,110.37,110.37,110.32,110.35,10190.0,94.7152,94.7152,94.6723,94.698,10190.0
2019-06-27 12:30:00,110.34,110.4,110.33,110.39,4405.0,94.6894,94.7409,94.6808,94.7323,4405.0
2019-06-27 12:40:00,110.41,110.41,110.34,110.37,6637.0,94.7495,94.7495,94.6894,94.7152,6637.0
2019-06-27 12:50:00,110.38,110.39,110.34,110.37,4864.0,94.7237,94.7323,94.6894,94.7152,4864.0
2019-06-27 13:00:00,110.37,110.41,110.35,110.4,2933.0,94.7152,94.7495,94.698,94.7409,2933.0
2019-06-27 13:10:00,110.4,110.4,110.37,110.39,6455.0,94.7409,94.7409,94.7152,94.7323,6455.0
2019-06-27 13:20:00,110.37,110.44,110.37,110.42,11788.0,94.7152,94.7752,94.7152,94.7581,11788.0
2019-06-27 13:30:00,110.42,110.48,110.41,110.45,12907.0,94.7581,94.8096,94.7495,94.7838,12907.0
2019-06-27 13:40:00,110.43,110.48,110.41,110.45,87727.0,94.7667,94.8096,94.7495,94.7838,87727.0
2019-06-27 13:50:00,110.44,110.46,110.38,110.39,33951.0,94.7752,94.7924,94.7237,94.7323,33951.0
2019-06-27 14:00:00,110.38,110.41,110.36,110.4,15639.0,94.7237,94.7495,94.7066,94.7409,15639.0
2019-06-27 14:10:00,110.41,110.46,110.4,110.44,8363.0,94.7495,94.7924,94.7409,94.7752,8363.0
2019-06-27 14:20:00,110.43,110.43,110.39,110.4,13268.0,94.7667,94.7667,94.7323,94.7409,13268.0
2019-06-27 14:30:00,110.39,110.42,110.35,110.36,23977.0,94.7323,94.7581,94.698,94.7066,23977.0
2019-06-27 14:40:00,110.36,110.36,110.32,110.32,10096.0,94.7066,94.7066,94.6723,94.6723,10096.0
2019-06-27 14:50:00,110.33,110.33,110.26,110.26,14746.0,94.6808,94.6808,94.6208,94.6208,14746.0
2019-06-27 15:00:00,110.32,110.32,110.27,110.27,10304.0,94.6723,94.6723,94.6294,94.6294,10304.0
2019-06-27 15:10:00,110.27,110.32,110.24,110.26,31457.0,94.6294,94.6723,94.6036,94.6208,31457.0
2019-06-27 15:20:00,110.28,110.28,110.25,110.27,21195.0,94.6379,94.6379,94.6122,94.6294,21195.0
2019-06-27 15:30:00,110.26,110.34,110.2,110.34,12846.0,94.6208,94.6894,94.5693,94.6894,12846.0
2019-06-27 15:40:00,110.36,110.39,110.33,110.33,18915.0,94.7066,94.7323,94.6808,94.6808,18915.0
2019-06-27 15:50:00,110.34,110.41,110.27,110.29,48269.0,94.6894,94.7495,94.6294,94.6465,48269.0
2019-06-28 09:30:00,110.72,110.92,110.72,110.9,71254.0,95.0155,95.1872,95.0155,95.17,71254.0
2019-06-28 09:40:00,110.93,110.95,110.71,110.73,12233.0,95.1957,95.2129,95.0069,95.0241,12233.0
2019-06-28 09:50:00,110.72,110.78,110.68,110.77,17644.0,95.0155,95.067,94.9812,95.0584,17644.0
2019-06-28 10:00:00,110.78,110.78,110.71,110.75,5923.0,95.067,95.067,95.0069,95.0413,5923.0
2019-06-28 10:10:00,110.74,110.78,110.68,110.71,7220.0,95.0327,95.067,94.9812,95.0069,7220.0
2019-06-28 10:20:00,110.69,110.71,110.64,110.65,10701.0,94.9898,95.0069,94.9469,94.9555,10701.0
2019-06-28 10:30:00,110.64,110.73,110.63,110.68,22928.0,94.9469,95.0241,94.9383,94.9812,22928.0
2019-06-28 10:40:00,110.69,110.73,110.67,110.72,58632.0,94.9898,95.0241,94.9726,95.0155,58632.0
2019-06-28 10:50:00,110.73,110.76,110.68,110.7,16985.0,95.0241,95.0499,94.9812,94.9984,16985.0
2019-06-28 11:00:00,110.69,110.69,110.62,110.67,15117.0,94.9898,94.9898,94.9297,94.9726,15117.0
2019-06-28 11:10:00,110.65,110.68,110.64,110.67,7533.0,94.9555,94.9812,94.9469,94.9726,7533.0
2019-06-28 11:20:00,110.69,110.77,110.66,110.74,6339.0,94.9898,95.0584,94.964,95.0327,6339.0
2019-06-28 11:30:00,110.73,110.79,110.71,110.76,68534.0,95.0241,95.0756,95.0069,95.0499,68534.0
2019-06-28 11:40:00,110.75,110.81,110.73,110.78,23194.0,95.0413,95.0928,95.0241,95.067,23194.0
2019-06-28 11:50:00,110.78,110.84,110.76,110.79,37505.0,95.067,95.1185,95.0499,95.0756,37505.0
2019-06-28 12:00:00,110.77,110.85,110.76,110.78,57204.0,95.0584,95.1271,95.0499,95.067,57204.0
2019-06-28 12:10:00,110.79,110.83,110.77,110.83,9420.0,95.0756,95.1099,95.0584,95.1099,9420.0
2019-06-28 12:20:00,110.82,110.97,110.82,110.91,141443.0,95.1013,95.2301,95.1013,95.1786,141443.0
2019-06-28 12:30:00,110.9,110.94,110.89,110.93,19265.0,95.17,95.2043,95.1614,95.1957,19265.0
2019-06-28 12:40:00,110.93,110.95,110.91,110.94,22826.0,95.1957,95.2129,95.1786,95.2043,22826.0
2019-06-28 12:50:00,110.94,110.95,110.89,110.9,31435.0,95.2043,95.2129,95.1614,95.17,31435.0
2019-06-28 13:00:00,110.89,110.89,110.85,110.86,32466.0,95.1614,95.1614,95.1271,95.1357,32466.0
2019-06-28 13:10:00,110.87,110.88,110.82,110.84,18137.0,95.1442,95.1528,95.1013,95.1185,18137.0
2019-06-28 13:20:00,110.84,110.85,110.82,110.85,20859.0,95.1185,95.1271,95.1013,95.1271,20859.0
2019-06-28 13:30:00,110.85,110.89,110.84,110.86,157910.0,95.1271,95.1614,95.1185,95.1357,157910.0
2019-06-28 13:40:00,110.86,110.88,110.81,110.83,17346.0,95.1357,95.1528,95.0928,95.1099,17346.0
2019-06-28 13:50:00,110.83,110.84,110.76,110.8,24564.0,95.1099,95.1185,95.0499,95.0842,24564.0
2019-06-28 14:00:00,110.79,110.84,110.78,110.81,45031.0,95.0756,95.1185,95.067,95.0928,45031.0
2019-06-28 14:10:00,110.8,110.81,110.75,110.78,23913.0,95.0842,95.0928,95.0413,95.067,23913.0
2019-06-28 14:20:00,110.78,110.8,110.76,110.79,96458.0,95.067,95.0842,95.0499,95.0756,96458.0
2019-06-28 14:30:00,110.79,110.81,110.75,110.75,22221.0,95.0756,95.0928,95.0413,95.0413,22221.0
2019-06-28 14:40:00,110.78,110.8,110.73,110.74,55845.0,95.067,95.0842,95.0241,95.0327,55845.0
2019-06-28 14:50:00,110.74,110.74,110.64,110.65,14546.0,95.0327,95.0327,94.9469,94.9555,14546.0
2019-06-28 15:00:00,110.65,110.66,110.62,110.65,56614.0,94.9555,94.964,94.9297,94.9555,56614.0
2019-06-28 15:10:00,110.64,110.68,110.62,110.66,10043.0,94.9469,94.9812,94.9297,94.964,10043.0
2019-06-28 15:20:00,110.67,110.71,110.64,110.66,18424.0,94.9726,95.0069,94.9469,94.964,18424.0
2019-06-28 15:30:00,110.67,110.75,110.64,110.72,14761.0,94.9726,95.0413,94.9469,95.0155,14761.0
2019-06-28 15:40:00,110.73,110.77,110.67,110.76,14594.0,95.0241,95.0584,94.9726,95.0499,14594.0
2019-06-28 15:50:00,110.78,111.12,110.75,110.95,111541.0,95.067,95.3588,95.0413,95.2129,111541.0
2019-07-01 09:30:00,112.06,112.13,111.96,112.08,92772.0,96.1655,96.2255,96.0796,96.1826,92772.0
2019-07-01 09:40:00,112.1,112.14,111.91,111.91,32845.0,96.1998,96.2341,96.0367,96.0367,32845.0
2019-07-01 09:50:00,111.92,111.93,111.82,111.84,50836.0,96.0453,96.0539,95.9595,95.9767,50836.0
2019-07-01 10:00:00,111.89,111.96,111.84,111.84,103774.0,96.0196,96.0796,95.9767,95.9767,103774.0
2019-07-01 10:10:00,111.84,111.85,111.79,111.84,40256.0,95.9767,95.9852,95.9338,95.9767,40256.0
2019-07-01 10:20:00,111.84,111.9,111.71,111.74,39717.0,95.9767,96.0282,95.8651,95.8908,39717.0
2019-07-01 10:30:00,111.73,111.77,111.65,111.76,37016.0,95.8823,95.9166,95.8136,95.908,37016.0
2019-07-01 10:40:00,111.75,111.86,111.75,111.8,31616.0,95.8994,95.9938,95.8994,95.9423,31616.0
2019-07-01 10:50:00,111.8,111.82,111.72,111.75,19308.0,95.9423,95.9595,95.8737,95.8994,19308.0
2019-07-01 11:00:00,111.75,111.8,111.69,111.69,17341.0,95.8994,95.9423,95.8479,95.8479,17341.0
2019-07-01 11:10:00,111.69,111.71,111.62,111.68,22827.0,95.8479,95.8651,95.7879,95.8394,22827.0
2019-07-01 11:20:00,111.68,111.7,111.56,111.57,22518.0,95.8394,95.8565,95.7364,95.745,22518.0
2019-07-01 11:30:00,111.58,111.7,111.56,111.7,21956.0,95.7535,95.8565,95.7364,95.8565,21956.0
2019-07-01 11:40:00,111.72,111.72,111.55,111.56,12170.0,95.8737,95.8737,95.7278,95.7364,12170.0
2019-07-01 11:50:00,111.61,111.64,111.59,111.62,18346.0,95.7793,95.805,95.7621,95.7879,18346.0
2019-07-01 12:00:00,111.62,111.62,111.57,111.61,12673.0,95.7879,95.7879,95.745,95.7793,12673.0
2019-07-01 12:10:00,111.62,111.65,111.59,111.6,9041.0,95.7879,95.8136,95.7621,95.7707,9041.0
2019-07-01 12:20:00,111.6,111.6,111.5,111.53,11769.0,95.7707,95.7707,95.6849,95.7106,11769.0
2019-07-01 12:30:00,111.53,111.53,111.47,111.48,12322.0,95.7106,95.7106,95.6591,95.6677,12322.0
2019-07-01 12:40:00,111.48,111.52,111.47,111.49,15170.0,95.6677,95.7021,95.6591,95.6763,15170.0
2019-07-01 12:50:00,111.5,111.51,111.37,111.37,83740.0,95.6849,95.6935,95.5733,95.5733,83740.0
2019-07-01 13:00:00,111.4,111.44,111.34,111.42,17730.0,95.5991,95.6334,95.5476,95.6162,17730.0
2019-07-01 13:10:00,111.42,111.42,111.25,111.29,39060.0,95.6162,95.6162,95.4703,95.5047,39060.0
2019-07-01 13:20:00,111.28,111.36,111.25,111.36,14032.0,95.4961,95.5647,95.4703,95.5647,14032.0
2019-07-01 13:30:00,111.38,111.41,111.31,111.38,12837.0,95.5819,95.6077,95.5218,95.5819,12837.0
2019-07-01 13:40:00,111.37,111.4,111.33,111.37,9551.0,95.5733,95.5991,95.539,95.5733,9551.0
2019-07-01 13:50:00,111.37,111.38,111.33,111.37,86559.0,95.5733,95.5819,95.539,95.5733,86559.0
2019-07-01 14:00:00,111.37,111.37,111.24,111.25,49592.0,95.5733,95.5733,95.4618,95.4703,49592.0
2019-07-01 14:10:00,111.24,111.3,111.22,111.26,13711.0,95.4618,95.5133,95.4446,95.4789,13711.0
2019-07-01 14:20:00,111.28,111.28,111.21,111.24,8827.0,95.4961,95.4961,95.436,95.4618,8827.0
2019-07-01 14:30:00,111.23,111.27,111.21,111.24,13525.0,95.4532,95.4875,95.436,95.4618,13525.0
2019-07-01 14:40:00,111.25,111.29,111.23,111.29,19533.0,95.4703,95.5047,95.4532,95.5047,19533.0
2019-07-01 14:50:00,111.28,111.3,111.21,111.21,18209.0,95.4961,95.5133,95.436,95.436,18209.0
2019-07-01 15:00:00,111.22,111.33,111.2,111.33,14188.0,95.4446,95.539,95.4274,95.539,14188.0
2019-07-01 15:10:00,111.33,111.49,111.33,111.48,56061.0,95.539,95.6763,95.539,95.6677,56061.0
2019-07-01 15:20:00,111.49,111.54,111.46,111.49,16611.0,95.6763,95.7192,95.6506,95.6763,16611.0
2019-07-01 15:30:00,111.5,111.6,111.5,111.57,406479.0,95.6849,95.7707,95.6849,95.745,406479.0
2019-07-01 15:40:00,111.61,111.65,111.57,111.64,45796.0,95.7793,95.8136,95.745,95.805,45796.0
2019-07-01 15:50:00,111.64,111.74,111.6,111.67,193786.0,95.805,95.8908,95.7707,95.8308,193786.0
2019-07-02 09:30:00,111.73,111.8,111.45,111.65,151772.0,95.8823,95.9423,95.642,95.8136,151772.0
2019-07-02 09:40:00,111.65,111.65,111.53,111.59,16351.0,95.8136,95.8136,95.7106,95.7621,16351.0
2019-07-02 09:50:00,111.59,111.65,111.57,111.58,18988.0,95.7621,95.8136,95.745,95.7535,18988.0
2019-07-02 10:00:00,111.59,111.69,111.58,111.66,41879.0,95.7621,95.8479,95.7535,95.8222,41879.0
2019-07-02 10:10:00,111.67,111.74,111.64,111.73,30377.0,95.8308,95.8908,95.805,95.8823,30377.0
2019-07-02 10:20:00,111.69,111.84,111.67,111.84,29307.0,95.8479,95.9767,95.8308,95.9767,29307.0
2019-07-02 10:30:00,111.83,111.9,111.83,111.86,19514.0,95.9681,96.0282,95.9681,95.9938,19514.0
2019-07-02 10:40:00,111.81,111.84,111.73,111.77,31842.0,95.9509,95.9767,95.8823,95.9166,31842.0
2019-07-02 10:50:00,111.75,111.81,111.71,111.75,26806.0,95.8994,95.9509,95.8651,95.8994,26806.0
2019-07-02 11:00:00,111.77,111.78,111.71,111.72,7208.0,95.9166,95.9252,95.8651,95.8737,7208.0
2019-07-02 11:10:00,111.72,111.73,111.65,111.67,19682.0,95.8737,95.8823,95.8136,95.8308,19682.0
2019-07-02 11:20:00,111.68,111.7,111.59,111.62,19288.0,95.8394,95.8565,95.7621,95.7879,19288.0
2019-07-02 11:30:00,111.61,111.61,111.47,111.47,8399.0,95.7793,95.7793,95.6591,95.6591,8399.0
2019-07-02 11:40:00,111.45,111.63,111.43,111.61,29885.0,95.642,95.7964,95.6248,95.7793,29885.0
2019-07-02 11:50:00,111.62,111.62,111.58,111.59,19237.0,95.7879,95.7879,95.7535,95.7621,19237.0
2019-07-02 12:00:00,111.59,111.61,111.52,111.59,10241.0,95.7621,95.7793,95.7021,95.7621,10241.0
2019-07-02 12:10:00,111.58,111.6,111.54,111.58,6115.0,95.7535,95.7707,95.7192,95.7535,6115.0
2019-07-02 12:20:00,111.59,111.6,111.36,111.38,4341.0,95.7621,95.7707,95.5647,95.5819,4341.0
2019-07-02 12:30:00,111.41,111.41,111.27,111.41,17348.0,95.6077,95.6077,95.4875,95.6077,17348.0
2019-07-02 12:40:00,111.38,111.41,111.34,111.41,15020.0,95.5819,95.6077,95.5476,95.6077,15020.0
2019-07-02 12:50:00,111.4,111.45,111.39,111.45,22682.0,95.5991,95.642,95.5905,95.642,22682.0
2019-07-02 13:00:00,111.44,111.48,111.39,111.47,12763.0,95.6334,95.6677,95.5905,95.6591,12763.0
2019-07-02 13:10:00,111.49,111.5,111.44,111.5,6851.0,95.6763,95.6849,95.6334,95.6849,6851.0
2019-07-02 13:20:00,111.52,111.56,111.5,111.55,7319.0,95.7021,95.7364,95.6849,95.7278,7319.0
2019-07-02 13:30:00,111.57,111.63,111.52,111.62,18314.0,95.745,95.7964,95.7021,95.7879,18314.0
2019-07-02 13:40:00,111.58,111.61,111.56,111.61,5388.0,95.7535,95.7793,95.7364,95.7793,5388.0
2019-07-02 13:50:00,111.61,111.64,111.59,111.59,51563.0,95.7793,95.805,95.7621,95.7621,51563.0
2019-07-02 14:00:00,111.63,111.69,111.6,111.69,14907.0,95.7964,95.8479,95.7707,95.8479,14907.0
2019-07-02 14:10:00,111.68,111.7,111.64,111.65,13905.0,95.8394,95.8565,95.805,95.8136,13905.0
2019-07-02 14:20:00,111.65,111.68,111.62,111.66,11899.0,95.8136,95.8394,95.7879,95.8222,11899.0
2019-07-02 14:30:00,111.67,111.72,111.64,111.66,37402.0,95.8308,95.8737,95.805,95.8222,37402.0
2019-07-02 14:40:00,111.65,111.69,111.63,111.63,13356.0,95.8136,95.8479,95.7964,95.7964,13356.0
2019-07-02 14:50:00,111.62,111.62,111.55,111.56,16489.0,95.7879,95.7879,95.7278,95.7364,16489.0
2019-07-02 15:00:00,111.59,111.71,111.58,111.7,48638.0,95.7621,95.8651,95.7535,95.8565,48638.0
2019-07-02 15:10:00,111.7,111.73,111.56,111.62,35795.0,95.8565,95.8823,95.7364,95.7879,35795.0
2019-07-02 15:20:00,111.65,111.68,111.61,111.63,32702.0,95.8136,95.8394,95.7793,95.7964,32702.0
2019-07-02 15:30:00,111.63,111.77,111.63,111.74,25253.0,95.7964,95.9166,95.7964,95.8908,25253.0
2019-07-02 15:40:00,111.76,111.76,111.64,111.66,25316.0,95.908,95.908,95.805,95.8222,25316.0
2019-07-02 15:50:00,111.66,111.89,111.66,111.88,42269.0,95.8222,96.0196,95.8222,96.011,42269.0
2019-07-03 09:30:00,112.19,112.34,112.17,112.27,108452.0,96.277,96.4057,96.2599,96.3457,108452.0
2019-07-03 09:40:00,112.24,112.31,112.21,112.23,10181.0,96.3199,96.38,96.2942,96.3113,10181.0
2019-07-03 09:50:00,112.24,112.27,112.19,112.22,24822.0,96.3199,96.3457,96.277,96.3028,24822.0
2019-07-03 10:00:00,112.22,112.25,112.18,112.21,18292.0,96.3028,96.3285,96.2684,96.2942,18292.0
2019-07-03 10:10:00,112.23,112.26,112.15,112.24,38157.0,96.3113,96.3371,96.2427,96.3199,38157.0
2019-07-03 10:20:00,112.26,112.35,112.25,112.33,81845.0,96.3371,96.4143,96.3285,96.3972,81845.0
2019-07-03 10:30:00,112.32,112.41,112.3,112.39,34889.0,96.3886,96.4658,96.3714,96.4487,34889.0
2019-07-03 10:40:00,112.38,112.45,112.38,112.41,66893.0,96.4401,96.5001,96.4401,96.4658,66893.0
2019-07-03 10:50:00,112.4,112.42,112.38,112.4,30777.0,96.4572,96.4744,96.4401,96.4572,30777.0
2019-07-03 11:00:00,112.39,112.44,112.35,112.35,24022.0,96.4487,96.4916,96.4143,96.4143,24022.0
2019-07-03 11:10:00,112.37,112.39,112.34,112.37,22836.0,96.4315,96.4487,96.4057,96.4315,22836.0
2019-07-03 11:20:00,112.37,112.44,112.33,112.43,18148.0,96.4315,96.4916,96.3972,96.483,18148.0
2019-07-03 11:30:00,112.42,112.58,112.41,112.58,32583.0,96.4744,96.6117,96.4658,96.6117,32583.0
2019-07-03 11:40:00,112.58,112.62,112.56,112.6,16726.0,96.6117,96.646,96.5945,96.6289,16726.0
2019-07-03 11:50:00,112.6,112.63,112.57,112.63,41004.0,96.6289,96.6546,96.6031,96.6546,41004.0
2019-07-03 12:00:00,112.62,112.65,112.61,112.63,17566.0,96.646,96.6718,96.6374,96.6546,17566.0
2019-07-03 12:10:00,112.63,112.68,112.63,112.67,26237.0,96.6546,96.6975,96.6546,96.6889,26237.0
2019-07-03 12:20:00,112.66,112.7,112.63,112.67,29536.0,96.6804,96.7147,96.6546,96.6889,29536.0
2019-07-03 12:30:00,112.67,112.71,112.66,112.68,21853.0,96.6889,96.7233,96.6804,96.6975,21853.0
2019-07-03 12:40:00,112.68,112.68,112.56,112.62,29242.0,96.6975,96.6975,96.5945,96.646,29242.0
2019-07-03 12:50:00,112.63,112.76,112.58,112.75,44847.0,96.6546,96.7662,96.6117,96.7576,44847.0
2019-07-05 09:30:00,112.38,112.38,112.2,112.22,35030.0,96.4401,96.4401,96.2856,96.3028,35030.0
2019-07-05 09:40:00,112.22,112.31,112.12,112.31,38050.0,96.3028,96.38,96.2169,96.38,38050.0
2019-07-05 09:50:00,112.29,112.31,112.19,112.22,6751.0,96.3628,96.38,96.277,96.3028,6751.0
2019-07-05 10:00:00,112.22,112.27,112.13,112.25,23708.0,96.3028,96.3457,96.2255,96.3285,23708.0
2019-07-05 10:10:00,112.23,112.23,112.07,112.12,13360.0,96.3113,96.3113,96.174,96.2169,13360.0
2019-07-05 10:20:00,112.12,112.12,112.03,112.03,7948.0,96.2169,96.2169,96.1397,96.1397,7948.0
2019-07-05 10:30:00,112.02,112.05,111.96,111.98,18134.0,96.1311,96.1569,96.0796,96.0968,18134.0
2019-07-05 10:40:00,111.95,111.98,111.87,111.98,11912.0,96.0711,96.0968,96.0024,96.0968,11912.0
2019-07-05 10:50:00,112.03,112.13,112.0,112.12,7743.0,96.1397,96.2255,96.114,96.2169,7743.0
2019-07-05 11:00:00,112.12,112.17,112.07,112.16,8469.0,96.2169,96.2599,96.174,96.2513,8469.0
2019-07-05 11:10:00,112.17,112.25,112.15,112.24,9678.0,96.2599,96.3285,96.2427,96.3199,9678.0
2019-07-05 11:20:00,112.23,112.25,112.17,112.22,15506.0,96.3113,96.3285,96.2599,96.3028,15506.0
2019-07-05 11:30:00,112.2,112.25,112.2,112.25,10471.0,96.2856,96.3285,96.2856,96.3285,10471.0
2019-07-05 11:40:00,112.23,112.24,112.08,112.16,10755.0,96.3113,96.3199,96.1826,96.2513,10755.0
2019-07-05 11:50:00,112.16,112.25,112.16,112.25,6932.0,96.2513,96.3285,96.2513,96.3285,6932.0
2019-07-05 12:00:00,112.27,112.29,112.19,112.28,9204.0,96.3457,96.3628,96.277,96.3543,9204.0
2019-07-05 12:10:00,112.29,112.38,112.28,112.38,7722.0,96.3628,96.4401,96.3543,96.4401,7722.0
2019-07-05 12:20:00,112.39,112.42,112.34,112.37,61544.0,96.4487,96.4744,96.4057,96.4315,61544.0
2019-07-05 12:30:00,112.38,112.47,112.36,112.46,6909.0,96.4401,96.5173,96.4229,96.5087,6909.0
2019-07-05 12:40:00,112.45,112.46,112.43,112.45,3565.0,96.5001,96.5087,96.483,96.5001,3565.0
2019-07-05 12:50:00,112.46,112.49,112.43,112.44,6205.0,96.5087,96.5345,96.483,96.4916,6205.0
2019-07-05 13:00:00,112.45,112.47,112.37,112.45,5931.0,96.5001,96.5173,96.4315,96.5001,5931.0
2019-07-05 13:10:00,112.46,112.47,112.42,112.44,7457.0,96.5087,96.5173,96.4744,96.4916,7457.0
2019-07-05 13:20:00,112.44,112.49,112.43,112.47,41121.0,96.4916,96.5345,96.483,96.5173,41121.0
2019-07-05 13:30:00,112.48,112.54,112.46,112.52,16321.0,96.5259,96.5774,96.5087,96.5602,16321.0
2019-07-05 13:40:00,112.53,112.57,112.5,112.51,16733.0,96.5688,96.6031,96.543,96.5516,16733.0
2019-07-05 13:50:00,112.52,112.52,112.48,112.5,12546.0,96.5602,96.5602,96.5259,96.543,12546.0
2019-07-05 14:00:00,112.51,112.57,112.48,112.49,6976.0,96.5516,96.6031,96.5259,96.5345,6976.0
2019-07-05 14:10:00,112.5,112.52,112.44,112.47,41726.0,96.543,96.5602,96.4916,96.5173,41726.0
2019-07-05 14:20:00,112.48,112.52,112.47,112.5,16782.0,96.5259,96.5602,96.5173,96.543,16782.0
2019-07-05 14:30:00,112.5,112.68,112.5,112.66,15248.0,96.543,96.6975,96.543,96.6804,15248.0
2019-07-05 14:40:00,112.64,112.68,112.61,112.68,10374.0,96.6632,96.6975,96.6374,96.6975,10374.0
2019-07-05 14:50:00,112.68,112.7,112.66,112.7,9076.0,96.6975,96.7147,96.6804,96.7147,9076.0
2019-07-05 15:00:00,112.7,112.7,112.62,112.67,7432.0,96.7147,96.7147,96.646,96.6889,7432.0
2019-07-05 15:10:00,112.66,112.66,112.52,112.55,4659.0,96.6804,96.6804,96.5602,96.586,4659.0
2019-07-05 15:20:00,112.56,112.63,112.55,112.62,12716.0,96.5945,96.6546,96.586,96.646,12716.0
2019-07-05 15:30:00,112.6,112.65,112.52,112.52,24601.0,96.6289,96.6718,96.5602,96.5602,24601.0
2019-07-05 15:40:00,112.52,112.54,112.5,112.51,19586.0,96.5602,96.5774,96.543,96.5516,19586.0
2019-07-05 15:50:00,112.5,112.61,112.36,112.6,60725.0,96.543,96.6374,96.4229,96.6289,60725.0
2019-07-08 09:30:00,112.26,112.26,112.13,112.15,63393.0,96.3371,96.3371,96.2255,96.2427,63393.0
2019-07-08 09:40:00,112.15,112.19,112.11,112.17,26867.0,96.2427,96.277,96.2084,96.2599,26867.0
2019-07-08 09:50:00,112.17,112.27,112.17,112.22,16688.0,96.2599,96.3457,96.2599,96.3028,16688.0
2019-07-08 10:00:00,112.23,112.4,112.22,112.39,33051.0,96.3113,96.4572,96.3028,96.4487,33051.0
2019-07-08 10:10:00,112.38,112.48,112.37,112.4,18157.0,96.4401,96.5259,96.4315,96.4572,18157.0
2019-07-08 10:20:00,112.39,112.39,112.2,112.21,11017.0,96.4487,96.4487,96.2856,96.2942,11017.0
2019-07-08 10:30:00,112.2,112.2,112.13,112.19,14589.0,96.2856,96.2856,96.2255,96.277,14589.0
2019-07-08 10:40:00,112.23,112.25,112.18,112.19,6127.0,96.3113,96.3285,96.2684,96.277,6127.0
2019-07-08 10:50:00,112.18,112.18,112.06,112.11,7558.0,96.2684,96.2684,96.1655,96.2084,7558.0
2019-07-08 11:00:00,112.11,112.19,112.11,112.16,15973.0,96.2084,96.277,96.2084,96.2513,15973.0
2019-07-08 11:10:00,112.16,112.22,112.14,112.19,75954.0,96.2513,96.3028,96.2341,96.277,75954.0
2019-07-08 11:20:00,112.21,112.23,112.14,112.16,6554.0,96.2942,96.3113,96.2341,96.2513,6554.0
2019-07-08 11:30:00,112.17,112.17,112.08,112.11,12935.0,96.2599,96.2599,96.1826,96.2084,12935.0
2019-07-08 11:40:00,112.13,112.16,112.09,112.16,8857.0,96.2255,96.2513,96.1912,96.2513,8857.0
2019-07-08 11:50:00,112.16,112.21,112.15,112.15,7506.0,96.2513,96.2942,96.2427,96.2427,7506.0
2019-07-08 12:00:00,112.16,112.16,112.05,112.07,3711.0,96.2513,96.2513,96.1569,96.174,3711.0
2019-07-08 12:10:00,112.09,112.1,112.06,112.07,8358.0,96.1912,96.1998,96.1655,96.174,8358.0
2019-07-08 12:20:00,112.08,112.09,112.03,112.04,12548.0,96.1826,96.1912,96.1397,96.1483,12548.0
2019-07-08 12:30:00,112.04,112.12,112.04,112.06,10556.0,96.1483,96.2169,96.1483,96.1655,10556.0
2019-07-08 12:40:00,112.06,112.06,112.01,112.06,14834.0,96.1655,96.1655,96.1226,96.1655,14834.0
2019-07-08 12:50:00,112.07,112.08,112.02,112.04,4059.0,96.174,96.1826,96.1311,96.1483,4059.0
2019-07-08 13:00:00,112.06,112.11,112.05,112.11,8532.0,96.1655,96.2084,96.1569,96.2084,8532.0
2019-07-08 13:10:00,112.11,112.11,112.07,112.1,13102.0,96.2084,96.2084,96.174,96.1998,13102.0
2019-07-08 13:20:00,112.08,112.11,112.06,112.06,9561.0,96.1826,96.2084,96.1655,96.1655,9561.0
2019-07-08 13:30:00,112.06,112.13,112.05,112.08,7129.0,96.1655,96.2255,96.1569,96.1826,7129.0
2019-07-08 13:40:00,112.08,112.09,112.0,112.03,37109.0,96.1826,96.1912,96.114,96.1397,37109.0
2019-07-08 13:50:00,112.04,112.08,112.04,112.05,12564.0,96.1483,96.1826,96.1483,96.1569,12564.0
2019-07-08 14:00:00,112.04,112.05,111.99,112.03,11980.0,96.1483,96.1569,96.1054,96.1397,11980.0
2019-07-08 14:10:00,112.04,112.04,111.96,112.0,16584.0,96.1483,96.1483,96.0796,96.114,16584.0
2019-07-08 14:20:00,112.01,112.01,111.9,111.98,24705.0,96.1226,96.1226,96.0282,96.0968,24705.0
2019-07-08 14:30:00,111.97,112.02,111.96,111.99,40969.0,96.0882,96.1311,96.0796,96.1054,40969.0
2019-07-08 14:40:00,111.99,112.05,111.97,112.04,22118.0,96.1054,96.1569,96.0882,96.1483,22118.0
2019-07-08 14:50:00,112.04,112.04,111.95,111.98,12537.0,96.1483,96.1483,96.0711,96.0968,12537.0
2019-07-08 15:00:00,111.97,112.02,111.95,112.02,15349.0,96.0882,96.1311,96.0711,96.1311,15349.0
2019-07-08 15:10:00,112.01,112.14,112.0,112.07,14888.0,96.1226,96.2341,96.114,96.174,14888.0
2019-07-08 15:20:00,112.08,112.14,112.05,112.13,31257.0,96.1826,96.2341,96.1569,96.2255,31257.0
2019-07-08 15:30:00,112.13,112.22,112.12,112.22,24651.0,96.2255,96.3028,96.2169,96.3028,24651.0
2019-07-08 15:40:00,112.21,112.21,112.16,112.21,18949.0,96.2942,96.2942,96.2513,96.2942,18949.0
2019-07-08 15:50:00,112.2,112.2,112.12,112.12,29820.0,96.2856,96.2856,96.2169,96.2169,29820.0
2019-07-09 09:30:00,111.69,111.82,111.67,111.73,85309.0,95.8479,95.9595,95.8308,95.8823,85309.0
2019-07-09 09:40:00,111.76,111.8,111.65,111.76,26114.0,95.908,95.9423,95.8136,95.908,26114.0
2019-07-09 09:50:00,111.74,111.76,111.69,111.74,17057.0,95.8908,95.908,95.8479,95.8908,17057.0
2019-07-09 10:00:00,111.77,111.83,111.75,111.81,16956.0,95.9166,95.9681,95.8994,95.9509,16956.0
2019-07-09 10:10:00,111.8,111.82,111.76,111.79,13719.0,95.9423,95.9595,95.908,95.9338,13719.0
2019-07-09 10:20:00,111.79,111.85,111.76,111.81,11627.0,95.9338,95.9852,95.908,95.9509,11627.0
2019-07-09 10:30:00,111.83,111.9,111.83,111.89,16964.0,95.9681,96.0282,95.9681,96.0196,16964.0
2019-07-09 10:40:00,111.91,111.93,111.88,111.92,635283.0,96.0367,96.0539,96.011,96.0453,635283.0
2019-07-09 10:50:00,111.92,111.93,111.83,111.83,12001.0,96.0453,96.0539,95.9681,95.9681,12001.0
2019-07-09 11:00:00,111.83,111.97,111.81,111.91,17867.0,95.9681,96.0882,95.9509,96.0367,17867.0
2019-07-09 11:10:00,111.91,111.96,111.9,111.96,9057.0,96.0367,96.0796,96.0282,96.0796,9057.0
2019-07-09 11:20:00,111.96,111.97,111.85,111.86,26198.0,96.0796,96.0882,95.9852,95.9938,26198.0
2019-07-09 11:30:00,111.91,111.95,111.84,111.87,12280.0,96.0367,96.0711,95.9767,96.0024,12280.0
2019-07-09 11:40:00,111.85,111.86,111.77,111.8,8045.0,95.9852,95.9938,95.9166,95.9423,8045.0
2019-07-09 11:50:00,111.8,111.86,111.79,111.85,23473.0,95.9423,95.9938,95.9338,95.9852,23473.0
2019-07-09 12:00:00,111.83,111.89,111.81,111.82,57541.0,95.9681,96.0196,95.9509,95.9595,57541.0
2019-07-09 12:10:00,111.82,111.86,111.82,111.85,6244.0,95.9595,95.9938,95.9595,95.9852,6244.0
2019-07-09 12:20:00,111.85,111.87,111.82,111.87,8317.0,95.9852,96.0024,95.9595,96.0024,8317.0
2019-07-09 12:30:00,111.86,111.87,111.83,111.85,7517.0,95.9938,96.0024,95.9681,95.9852,7517.0
2019-07-09 12:40:00,111.86,111.86,111.81,111.82,11362.0,95.9938,95.9938,95.9509,95.9595,11362.0
2019-07-09 12:50:00,111.85,111.88,111.82,111.82,9334.0,95.9852,96.011,95.9595,95.9595,9334.0
2019-07-09 13:00:00,111.82,111.83,111.78,111.81,7098.0,95.9595,95.9681,95.9252,95.9509,7098.0
2019-07-09 13:10:00,111.82,111.83,111.79,111.81,10769.0,95.9595,95.9681,95.9338,95.9509,10769.0
2019-07-09 13:20:00,111.81,111.83,111.79,111.81,12307.0,95.9509,95.9681,95.9338,95.9509,12307.0
2019-07-09 13:30:00,111.79,111.83,111.79,111.81,13655.0,95.9338,95.9681,95.9338,95.9509,13655.0
2019-07-09 13:40:00,111.82,111.82,111.78,111.79,9209.0,95.9595,95.9595,95.9252,95.9338,9209.0
2019-07-09 13:50:00,111.8,111.8,111.77,111.79,25085.0,95.9423,95.9423,95.9166,95.9338,25085.0
2019-07-09 14:00:00,111.78,111.81,111.74,111.75,33355.0,95.9252,95.9509,95.8908,95.8994,33355.0
2019-07-09 14:10:00,111.76,111.86,111.75,111.85,14943.0,95.908,95.9938,95.8994,95.9852,14943.0
2019-07-09 14:20:00,111.84,111.86,111.8,111.82,24572.0,95.9767,95.9938,95.9423,95.9595,24572.0
2019-07-09 14:30:00,111.81,111.83,111.78,111.8,27000.0,95.9509,95.9681,95.9252,95.9423,27000.0
2019-07-09 14:40:00,111.79,111.83,111.79,111.79,8186.0,95.9338,95.9681,95.9338,95.9338,8186.0
2019-07-09 14:50:00,111.79,111.83,111.79,111.81,14876.0,95.9338,95.9681,95.9338,95.9509,14876.0
2019-07-09 15:00:00,111.81,111.86,111.79,111.82,18853.0,95.9509,95.9938,95.9338,95.9595,18853.0
2019-07-09 15:10:00,111.82,111.82,111.75,111.77,30703.0,95.9595,95.9595,95.8994,95.9166,30703.0
2019-07-09 15:20:00,111.77,111.78,111.72,111.78,38878.0,95.9166,95.9252,95.8737,95.9252,38878.0
2019-07-09 15:30:00,111.79,111.89,111.77,111.87,15347.0,95.9338,96.0196,95.9166,96.0024,15347.0
2019-07-09 15:40:00,111.87,111.96,111.86,111.93,54337.0,96.0024,96.0796,95.9938,96.0539,54337.0
2019-07-09 15:50:00,111.94,112.1,111.94,112.01,78463.0,96.0625,96.1998,96.0625,96.1226,78463.0
2019-07-10 09:30:00,112.35,112.52,112.35,112.42,30871.0,96.4143,96.5602,96.4143,96.4744,30871.0
2019-07-10 09:40:00,112.38,112.61,112.36,112.61,37604.0,96.4401,96.6374,96.4229,96.6374,37604.0
2019-07-10 09:50:00,112.59,112.74,112.59,112.68,49847.0,96.6203,96.749,96.6203,96.6975,49847.0
2019-07-10 10:00:00,112.66,112.68,112.52,112.53,20555.0,96.6804,96.6975,96.5602,96.5688,20555.0
2019-07-10 10:10:00,112.51,112.54,112.47,112.49,21850.0,96.5516,96.5774,96.5173,96.5345,21850.0
2019-07-10 10:20:00,112.51,112.52,112.36,112.38,8334.0,96.5516,96.5602,96.4229,96.4401,8334.0
2019-07-10 10:30:00,112.38,112.45,112.32,112.37,11002.0,96.4401,96.5001,96.3886,96.4315,11002.0
2019-07-10 10:40:00,112.35,112.46,112.29,112.4,10039.0,96.4143,96.5087,96.3628,96.4572,10039.0
2019-07-10 10:50:00,112.36,112.38,112.24,112.24,11308.0,96.4229,96.4401,96.3199,96.3199,11308.0
2019-07-10 11:00:00,112.24,112.28,112.12,112.13,17951.0,96.3199,96.3543,96.2169,96.2255,17951.0
2019-07-10 11:10:00,112.1,112.19,112.09,112.09,6070.0,96.1998,96.277,96.1912,96.1912,6070.0
2019-07-10 11:20:00,112.1,112.18,112.09,112.14,12645.0,96.1998,96.2684,96.1912,96.2341,12645.0
2019-07-10 11:30:00,112.16,112.25,112.15,112.24,3178.0,96.2513,96.3285,96.2427,96.3199,3178.0
2019-07-10 11:40:00,112.22,112.29,112.19,112.27,35282.0,96.3028,96.3628,96.277,96.3457,35282.0
2019-07-10 11:50:00,112.28,112.33,112.28,112.3,14641.0,96.3543,96.3972,96.3543,96.3714,14641.0
2019-07-10 12:00:00,112.3,112.35,112.29,112.32,25358.0,96.3714,96.4143,96.3628,96.3886,25358.0
2019-07-10 12:10:00,112.32,112.33,112.28,112.28,3795.0,96.3886,96.3972,96.3543,96.3543,3795.0
2019-07-10 12:20:00,112.27,112.31,112.22,112.31,4283.0,96.3457,96.38,96.3028,96.38,4283.0
2019-07-10 12:30:00,112.31,112.36,112.3,112.33,8999.0,96.38,96.4229,96.3714,96.3972,8999.0
2019-07-10 12:40:00,112.33,112.37,112.31,112.36,6409.0,96.3972,96.4315,96.38,96.4229,6409.0
2019-07-10 12:50:00,112.38,112.4,112.35,112.4,38210.0,96.4401,96.4572,96.4143,96.4572,38210.0
2019-07-10 13:00:00,112.42,112.43,112.38,112.41,5420.0,96.4744,96.483,96.4401,96.4658,5420.0
2019-07-10 13:10:00,112.39,112.4,112.37,112.38,4580.0,96.4487,96.4572,96.4315,96.4401,4580.0
2019-07-10 13:20:00,112.41,112.41,112.38,112.38,9778.0,96.4658,96.4658,96.4401,96.4401,9778.0
2019-07-10 13:30:00,112.37,112.41,112.37,112.41,13715.0,96.4315,96.4658,96.4315,96.4658,13715.0
2019-07-10 13:40:00,112.42,112.46,112.41,112.43,9977.0,96.4744,96.5087,96.4658,96.483,9977.0
2019-07-10 13:50:00,112.44,112.44,112.41,112.43,34545.0,96.4916,96.4916,96.4658,96.483,34545.0
2019-07-10 14:00:00,112.42,112.53,112.38,112.39,16416.0,96.4744,96.5688,96.4401,96.4487,16416.0
2019-07-10 14:10:00,112.39,112.44,112.3,112.3,8731.0,96.4487,96.4916,96.3714,96.3714,8731.0
2019-07-10 14:20:00,112.31,112.35,112.27,112.27,17601.0,96.38,96.4143,96.3457,96.3457,17601.0
2019-07-10 14:30:00,112.28,112.35,112.27,112.3,16132.0,96.3543,96.4143,96.3457,96.3714,16132.0
2019-07-10 14:40:00,112.29,112.31,112.24,112.26,13146.0,96.3628,96.38,96.3199,96.3371,13146.0
2019-07-10 14:50:00,112.25,112.32,112.23,112.3,33251.0,96.3285,96.3886,96.3113,96.3714,33251.0
2019-07-10 15:00:00,112.29,112.31,112.22,112.28,6449.0,96.3628,96.38,96.3028,96.3543,6449.0
2019-07-10 15:10:00,112.3,112.32,112.21,112.21,10402.0,96.3714,96.3886,96.2942,96.2942,10402.0
2019-07-10 15:20:00,112.21,112.25,112.16,112.21,91463.0,96.2942,96.3285,96.2513,96.2942,91463.0
2019-07-10 15:30:00,112.22,112.31,112.21,112.26,11968.0,96.3028,96.38,96.2942,96.3371,11968.0
2019-07-10 15:40:00,112.27,112.27,112.2,112.23,36823.0,96.3457,96.3457,96.2856,96.3113,36823.0
2019-07-10 15:50:00,112.21,112.28,112.2,112.25,36219.0,96.2942,96.3543,96.2856,96.3285,36219.0
2019-07-11 09:30:00,112.53,112.59,112.44,112.59,49822.0,96.5688,96.6203,96.4916,96.6203,49822.0
2019-07-11 09:40:00,112.58,112.69,112.52,112.62,61239.0,96.6117,96.7061,96.5602,96.646,61239.0
2019-07-11 09:50:00,112.62,112.65,112.48,112.5,14496.0,96.646,96.6718,96.5259,96.543,14496.0
2019-07-11 10:00:00,112.5,112.52,112.36,112.37,20010.0,96.543,96.5602,96.4229,96.4315,20010.0
2019-07-11 10:10:00,112.34,112.37,112.27,112.27,13480.0,96.4057,96.4315,96.3457,96.3457,13480.0
2019-07-11 10:20:00,112.26,112.3,112.24,112.25,10363.0,96.3371,96.3714,96.3199,96.3285,10363.0
2019-07-11 10:30:00,112.21,112.23,112.16,112.16,798.0,96.2942,96.3113,96.2513,96.2513,798.0
2019-07-11 10:40:00,112.18,112.18,112.09,112.16,26882.0,96.2684,96.2684,96.1912,96.2513,26882.0
2019-07-11 10:50:00,112.15,112.22,112.12,112.15,49553.0,96.2427,96.3028,96.2169,96.2427,49553.0
2019-07-11 11:00:00,112.14,112.23,112.14,112.22,7750.0,96.2341,96.3113,96.2341,96.3028,7750.0
2019-07-11 11:10:00,112.22,112.4,112.2,112.37,8818.0,96.3028,96.4572,96.2856,96.4315,8818.0
2019-07-11 11:20:00,112.35,112.37,112.34,112.34,9015.0,96.4143,96.4315,96.4057,96.4057,9015.0
2019-07-11 11:30:00,112.34,112.38,112.32,112.35,5008.0,96.4057,96.4401,96.3886,96.4143,5008.0
2019-07-11 11:40:00,112.37,112.41,112.33,112.4,8301.0,96.4315,96.4658,96.3972,96.4572,8301.0
2019-07-11 11:50:00,112.39,112.42,112.38,112.4,13156.0,96.4487,96.4744,96.4401,96.4572,13156.0
2019-07-11 12:00:00,112.38,112.42,112.38,112.38,13339.0,96.4401,96.4744,96.4401,96.4401,13339.0
2019-07-11 12:10:00,112.39,112.4,112.35,112.37,10926.0,96.4487,96.4572,96.4143,96.4315,10926.0
2019-07-11 12:20:00,112.37,112.39,112.36,112.39,8377.0,96.4315,96.4487,96.4229,96.4487,8377.0
2019-07-11 12:30:00,112.36,112.38,112.32,112.33,3845.0,96.4229,96.4401,96.3886,96.3972,3845.0
2019-07-11 12:40:00,112.33,112.37,112.33,112.36,9819.0,96.3972,96.4315,96.3972,96.4229,9819.0
2019-07-11 12:50:00,112.36,112.38,112.34,112.36,4459.0,96.4229,96.4401,96.4057,96.4229,4459.0
2019-07-11 13:00:00,112.38,112.38,112.3,112.31,6852.0,96.4401,96.4401,96.3714,96.38,6852.0
2019-07-11 13:10:00,112.27,112.32,112.26,112.27,5716.0,96.3457,96.3886,96.3371,96.3457,5716.0
2019-07-11 13:20:00,112.29,112.29,112.17,112.18,13148.0,96.3628,96.3628,96.2599,96.2684,13148.0
2019-07-11 13:30:00,112.19,112.21,112.11,112.16,60348.0,96.277,96.2942,96.2084,96.2513,60348.0
2019-07-11 13:40:00,112.2,112.21,112.08,112.13,14308.0,96.2856,96.2942,96.1826,96.2255,14308.0
2019-07-11 13:50:00,112.12,112.17,112.09,112.13,49970.0,96.2169,96.2599,96.1912,96.2255,49970.0
2019-07-11 14:00:00,112.15,112.17,112.12,112.12,8302.0,96.2427,96.2599,96.2169,96.2169,8302.0
2019-07-11 14:10:00,112.12,112.12,112.07,112.07,8243.0,96.2169,96.2169,96.174,96.174,8243.0
2019-07-11 14:20:00,112.07,112.14,112.05,112.13,16194.0,96.174,96.2341,96.1569,96.2255,16194.0
2019-07-11 14:30:00,112.14,112.28,112.12,112.26,28742.0,96.2341,96.3543,96.2169,96.3371,28742.0
2019-07-11 14:40:00,112.27,112.33,112.27,112.29,13286.0,96.3457,96.3972,96.3457,96.3628,13286.0
2019-07-11 14:50:00,112.3,112.32,112.27,112.31,13302.0,96.3714,96.3886,96.3457,96.38,13302.0
2019-07-11 15:00:00,112.31,112.31,112.27,112.3,18397.0,96.38,96.38,96.3457,96.3714,18397.0
2019-07-11 15:10:00,112.3,112.34,112.29,112.34,12122.0,96.3714,96.4057,96.3628,96.4057,12122.0
2019-07-11 15:20:00,112.32,112.34,112.3,112.31,11913.0,96.3886,96.4057,96.3714,96.38,11913.0
2019-07-11 15:30:00,112.31,112.35,112.3,112.34,20599.0,96.38,96.4143,96.3714,96.4057,20599.0
2019-07-11 15:40:00,112.34,112.46,112.31,112.45,26600.0,96.4057,96.5087,96.38,96.5001,26600.0
2019-07-11 15:50:00,112.46,112.54,112.41,112.54,49654.0,96.5087,96.5774,96.4658,96.5774,49654.0
2019-07-12 09:30:00,112.77,112.79,112.66,112.78,61678.0,96.7748,96.7919,96.6804,96.7833,61678.0
2019-07-12 09:40:00,112.79,112.81,112.69,112.76,9127.0,96.7919,96.8091,96.7061,96.7662,9127.0
2019-07-12 09:50:00,112.77,112.79,112.71,112.73,9182.0,96.7748,96.7919,96.7233,96.7404,9182.0
2019-07-12 10:00:00,112.72,112.77,112.71,112.77,23506.0,96.7318,96.7748,96.7233,96.7748,23506.0
2019-07-12 10:10:00,112.73,112.8,112.72,112.8,18599.0,96.7404,96.8005,96.7318,96.8005,18599.0
2019-07-12 10:20:00,112.79,112.82,112.77,112.8,8861.0,96.7919,96.8177,96.7748,96.8005,8861.0
2019-07-12 10:30:00,112.83,112.86,112.79,112.79,27468.0,96.8262,96.852,96.7919,96.7919,27468.0
2019-07-12 10:40:00,112.79,112.82,112.74,112.77,8193.0,96.7919,96.8177,96.749,96.7748,8193.0
2019-07-12 10:50:00,112.76,112.78,112.71,112.73,7170.0,96.7662,96.7833,96.7233,96.7404,7170.0
2019-07-12 11:00:00,112.72,112.75,112.69,112.73,12455.0,96.7318,96.7576,96.7061,96.7404,12455.0
2019-07-12 11:10:00,112.73,112.8,112.71,112.8,6733.0,96.7404,96.8005,96.7233,96.8005,6733.0
2019-07-12 11:20:00,112.79,112.81,112.75,112.79,15288.0,96.7919,96.8091,96.7576,96.7919,15288.0
2019-07-12 11:30:00,112.8,112.82,112.78,112.78,10352.0,96.8005,96.8177,96.7833,96.7833,10352.0
2019-07-12 11:40:00,112.78,112.8,112.69,112.74,22366.0,96.7833,96.8005,96.7061,96.749,22366.0
2019-07-12 11:50:00,112.75,112.75,112.69,112.74,4647.0,96.7576,96.7576,96.7061,96.749,4647.0
2019-07-12 12:00:00,112.75,112.77,112.73,112.74,18607.0,96.7576,96.7748,96.7404,96.749,18607.0
2019-07-12 12:10:00,112.74,112.75,112.67,112.7,9748.0,96.749,96.7576,96.6889,96.7147,9748.0
2019-07-12 12:20:00,112.72,112.73,112.68,112.68,7074.0,96.7318,96.7404,96.6975,96.6975,7074.0
2019-07-12 12:30:00,112.69,112.75,112.67,112.75,4992.0,96.7061,96.7576,96.6889,96.7576,4992.0
2019-07-12 12:40:00,112.77,112.78,112.72,112.76,14705.0,96.7748,96.7833,96.7318,96.7662,14705.0
2019-07-12 12:50:00,112.75,112.78,112.73,112.77,7828.0,96.7576,96.7833,96.7404,96.7748,7828.0
2019-07-12 13:00:00,112.79,112.79,112.75,112.76,18595.0,96.7919,96.7919,96.7576,96.7662,18595.0
2019-07-12 13:10:00,112.77,112.8,112.76,112.78,8173.0,96.7748,96.8005,96.7662,96.7833,8173.0
2019-07-12 13:20:00,112.77,112.78,112.76,112.77,4727.0,96.7748,96.7833,96.7662,96.7748,4727.0
2019-07-12 13:30:00,112.78,112.8,112.76,112.77,4295.0,96.7833,96.8005,96.7662,96.7748,4295.0
2019-07-12 13:40:00,112.76,112.77,112.75,112.77,22343.0,96.7662,96.7748,96.7576,96.7748,22343.0
2019-07-12 13:50:00,112.76,112.8,112.75,112.78,37533.0,96.7662,96.8005,96.7576,96.7833,37533.0
2019-07-12 14:00:00,112.78,112.82,112.77,112.8,18684.0,96.7833,96.8177,96.7748,96.8005,18684.0
2019-07-12 14:10:00,112.8,112.85,112.8,112.84,9761.0,96.8005,96.8434,96.8005,96.8348,9761.0
2019-07-12 14:20:00,112.84,112.86,112.82,112.84,26449.0,96.8348,96.852,96.8177,96.8348,26449.0
2019-07-12 14:30:00,112.83,112.93,112.83,112.92,21076.0,96.8262,96.9121,96.8262,96.9035,21076.0
2019-07-12 14:40:00,112.93,112.93,112.87,112.9,11105.0,96.9121,96.9121,96.8606,96.8863,11105.0
2019-07-12 14:50:00,112.91,112.91,112.88,112.9,18588.0,96.8949,96.8949,96.8692,96.8863,18588.0
2019-07-12 15:00:00,112.93,112.93,112.89,112.9,15205.0,96.9121,96.9121,96.8777,96.8863,15205.0
2019-07-12 15:10:00,112.9,112.9,112.86,112.9,9773.0,96.8863,96.8863,96.852,96.8863,9773.0
2019-07-12 15:20:00,112.91,112.95,112.89,112.9,11393.0,96.8949,96.9292,96.8777,96.8863,11393.0
2019-07-12 15:30:00,112.92,112.98,112.91,112.97,12767.0,96.9035,96.955,96.8949,96.9464,12767.0
2019-07-12 15:40:00,112.97,113.0,112.95,112.97,10755.0,96.9464,96.9721,96.9292,96.9464,10755.0
2019-07-12 15:50:00,112.97,113.06,112.94,113.04,27492.0,96.9464,97.0236,96.9206,97.0065,27492.0
2019-07-15 09:30:00,113.16,113.16,112.88,112.92,47290.0,97.1094,97.1094,96.8692,96.9035,47290.0
2019-07-15 09:40:00,112.94,112.97,112.89,112.92,6575.0,96.9206,96.9464,96.8777,96.9035,6575.0
2019-07-15 09:50:00,112.89,112.95,112.85,112.94,3213.0,96.8777,96.9292,96.8434,96.9206,3213.0
2019-07-15 10:00:00,112.94,113.0,112.92,112.96,23280.0,96.9206,96.9721,96.9035,96.9378,23280.0
2019-07-15 10:10:00,112.96,113.0,112.94,112.98,8105.0,96.9378,96.9721,96.9206,96.955,8105.0
2019-07-15 10:20:00,112.99,113.04,112.95,113.01,7712.0,96.9635,97.0065,96.9292,96.9807,7712.0
2019-07-15 10:30:00,113.03,113.06,112.98,112.99,55406.0,96.9979,97.0236,96.955,96.9635,55406.0
2019-07-15 10:40:00,112.98,112.98,112.88,112.91,15418.0,96.955,96.955,96.8692,96.8949,15418.0
2019-07-15 10:50:00,112.91,112.99,112.9,112.97,24344.0,96.8949,96.9635,96.8863,96.9464,24344.0
2019-07-15 11:00:00,112.96,112.97,112.91,112.96,18336.0,96.9378,96.9464,96.8949,96.9378,18336.0
2019-07-15 11:10:00,112.96,112.96,112.9,112.96,15951.0,96.9378,96.9378,96.8863,96.9378,15951.0
2019-07-15 11:20:00,112.94,112.96,112.89,112.9,19154.0,96.9206,96.9378,96.8777,96.8863,19154.0
2019-07-15 11:30:00,112.89,112.91,112.81,112.89,22572.0,96.8777,96.8949,96.8091,96.8777,22572.0
2019-07-15 11:40:00,112.88,112.89,112.82,112.83,25505.0,96.8692,96.8777,96.8177,96.8262,25505.0
2019-07-15 11:50:00,112.83,112.84,112.8,112.81,16238.0,96.8262,96.8348,96.8005,96.8091,16238.0
2019-07-15 12:00:00,112.82,112.84,112.78,112.79,12036.0,96.8177,96.8348,96.7833,96.7919,12036.0
2019-07-15 12:10:00,112.8,112.84,112.79,112.81,34740.0,96.8005,96.8348,96.7919,96.8091,34740.0
2019-07-15 12:20:00,112.81,112.85,112.8,112.82,14234.0,96.8091,96.8434,96.8005,96.8177,14234.0
2019-07-15 12:30:00,112.81,112.83,112.81,112.82,23713.0,96.8091,96.8262,96.8091,96.8177,23713.0
2019-07-15 12:40:00,112.82,112.82,112.76,112.78,19874.0,96.8177,96.8177,96.7662,96.7833,19874.0
2019-07-15 12:50:00,112.79,112.79,112.76,112.79,16467.0,96.7919,96.7919,96.7662,96.7919,16467.0
2019-07-15 13:00:00,112.78,112.8,112.75,112.76,15608.0,96.7833,96.8005,96.7576,96.7662,15608.0
2019-07-15 13:10:00,112.75,112.77,112.75,112.77,12077.0,96.7576,96.7748,96.7576,96.7748,12077.0
2019-07-15 13:20:00,112.76,112.78,112.74,112.76,24210.0,96.7662,96.7833,96.749,96.7662,24210.0
2019-07-15 13:30:00,112.76,112.83,112.74,112.82,26707.0,96.7662,96.8262,96.749,96.8177,26707.0
2019-07-15 13:40:00,112.82,112.82,112.78,112.79,35905.0,96.8177,96.8177,96.7833,96.7919,35905.0
2019-07-15 13:50:00,112.78,112.82,112.78,112.78,60793.0,96.7833,96.8177,96.7833,96.7833,60793.0
2019-07-15 14:00:00,112.79,112.84,112.79,112.83,197007.0,96.7919,96.8348,96.7919,96.8262,197007.0
2019-07-15 14:10:00,112.83,112.88,112.83,112.88,80383.0,96.8262,96.8692,96.8262,96.8692,80383.0
2019-07-15 14:20:00,112.91,112.92,112.87,112.87,5339.0,96.8949,96.9035,96.8606,96.8606,5339.0
2019-07-15 14:30:00,112.88,112.9,112.86,112.88,16445.0,96.8692,96.8863,96.852,96.8692,16445.0
2019-07-15 14:40:00,112.87,112.88,112.82,112.82,4681.0,96.8606,96.8692,96.8177,96.8177,4681.0
2019-07-15 14:50:00,112.82,112.86,112.81,112.86,34445.0,96.8177,96.852,96.8091,96.852,34445.0
2019-07-15 15:00:00,112.86,112.88,112.85,112.88,17211.0,96.852,96.8692,96.8434,96.8692,17211.0
2019-07-15 15:10:00,112.86,112.87,112.79,112.81,14047.0,96.852,96.8606,96.7919,96.8091,14047.0
2019-07-15 15:20:00,112.82,112.87,112.8,112.83,16534.0,96.8177,96.8606,96.8005,96.8262,16534.0
2019-07-15 15:30:00,112.82,112.86,112.8,112.81,13110.0,96.8177,96.852,96.8005,96.8091,13110.0
2019-07-15 15:40:00,112.82,112.89,112.81,112.85,21532.0,96.8177,96.8777,96.8091,96.8434,21532.0
2019-07-15 15:50:00,112.86,112.93,112.83,112.93,18091.0,96.852,96.9121,96.8262,96.9121,18091.0
2019-07-16 09:30:00,112.95,112.95,112.73,112.86,51344.0,96.9292,96.9292,96.7404,96.852,51344.0
2019-07-16 09:40:00,112.86,112.94,112.85,112.89,7664.0,96.852,96.9206,96.8434,96.8777,7664.0
2019-07-16 09:50:00,112.88,112.9,112.83,112.83,3163.0,96.8692,96.8863,96.8262,96.8262,3163.0
2019-07-16 10:00:00,112.83,112.89,112.82,112.89,24065.0,96.8262,96.8777,96.8177,96.8777,24065.0
2019-07-16 10:10:00,112.88,112.91,112.83,112.86,11766.0,96.8692,96.8949,96.8262,96.852,11766.0
2019-07-16 10:20:00,112.9,112.96,112.9,112.92,27752.0,96.8863,96.9378,96.8863,96.9035,27752.0
2019-07-16 10:30:00,112.94,112.97,112.9,112.93,7334.0,96.9206,96.9464,96.8863,96.9121,7334.0
2019-07-16 10:40:00,112.92,112.99,112.9,112.94,3991.0,96.9035,96.9635,96.8863,96.9206,3991.0
2019-07-16 10:50:00,112.91,112.93,112.86,112.93,9999.0,96.8949,96.9121,96.852,96.9121,9999.0
2019-07-16 11:00:00,112.92,112.94,112.87,112.91,9040.0,96.9035,96.9206,96.8606,96.8949,9040.0
2019-07-16 11:10:00,112.9,112.91,112.83,112.84,6879.0,96.8863,96.8949,96.8262,96.8348,6879.0
2019-07-16 11:20:00,112.85,112.87,112.81,112.81,7326.0,96.8434,96.8606,96.8091,96.8091,7326.0
2019-07-16 11:30:00,112.83,112.88,112.82,112.86,8503.0,96.8262,96.8692,96.8177,96.852,8503.0
2019-07-16 11:40:00,112.84,112.85,112.78,112.81,9769.0,96.8348,96.8434,96.7833,96.8091,9769.0
2019-07-16 11:50:00,112.79,112.82,112.69,112.7,9692.0,96.7919,96.8177,96.7061,96.7147,9692.0
2019-07-16 12:00:00,112.66,112.74,112.66,112.69,14250.0,96.6804,96.749,96.6804,96.7061,14250.0
2019-07-16 12:10:00,112.67,112.71,112.59,112.6,13304.0,96.6889,96.7233,96.6203,96.6289,13304.0
2019-07-16 12:20:00,112.61,112.7,112.59,112.68,14101.0,96.6374,96.7147,96.6203,96.6975,14101.0
2019-07-16 12:30:00,112.64,112.71,112.6,112.67,16982.0,96.6632,96.7233,96.6289,96.6889,16982.0
2019-07-16 12:40:00,112.66,112.73,112.66,112.71,12508.0,96.6804,96.7404,96.6804,96.7233,12508.0
2019-07-16 12:50:00,112.68,112.69,112.59,112.62,19487.0,96.6975,96.7061,96.6203,96.646,19487.0
2019-07-16 13:00:00,112.67,112.78,112.67,112.73,11170.0,96.6889,96.7833,96.6889,96.7404,11170.0
2019-07-16 13:10:00,112.73,112.78,112.73,112.75,9324.0,96.7404,96.7833,96.7404,96.7576,9324.0
2019-07-16 13:20:00,112.76,112.77,112.75,112.76,2229.0,96.7662,96.7748,96.7576,96.7662,2229.0
2019-07-16 13:30:00,112.74,112.76,112.73,112.73,5842.0,96.749,96.7662,96.7404,96.7404,5842.0
2019-07-16 13:40:00,112.71,112.74,112.62,112.68,30712.0,96.7233,96.749,96.646,96.6975,30712.0
2019-07-16 13:50:00,112.68,112.68,112.57,112.58,14000.0,96.6975,96.6975,96.6031,96.6117,14000.0
2019-07-16 14:00:00,112.59,112.66,112.58,112.64,57730.0,96.6203,96.6804,96.6117,96.6632,57730.0
2019-07-16 14:10:00,112.65,112.66,112.58,112.59,7494.0,96.6718,96.6804,96.6117,96.6203,7494.0
2019-07-16 14:20:00,112.58,112.62,112.56,112.59,10919.0,96.6117,96.646,96.5945,96.6203,10919.0
2019-07-16 14:30:00,112.61,112.63,112.55,112.63,13073.0,96.6374,96.6546,96.586,96.6546,13073.0
2019-07-16 14:40:00,112.65,112.72,112.64,112.7,15833.0,96.6718,96.7318,96.6632,96.7147,15833.0
2019-07-16 14:50:00,112.7,112.72,112.68,112.69,34261.0,96.7147,96.7318,96.6975,96.7061,34261.0
2019-07-16 15:00:00,112.65,112.72,112.65,112.69,6131.0,96.6718,96.7318,96.6718,96.7061,6131.0
2019-07-16 15:10:00,112.68,112.75,112.67,112.74,25053.0,96.6975,96.7576,96.6889,96.749,25053.0
2019-07-16 15:20:00,112.74,112.77,112.68,112.69,8868.0,96.749,96.7748,96.6975,96.7061,8868.0
2019-07-16 15:30:00,112.68,112.75,112.68,112.74,39072.0,96.6975,96.7576,96.6975,96.749,39072.0
2019-07-16 15:40:00,112.75,112.8,112.71,112.72,23965.0,96.7576,96.8005,96.7233,96.7318,23965.0
2019-07-16 15:50:00,112.73,112.77,112.63,112.65,37300.0,96.7404,96.7748,96.6546,96.6718,37300.0
2019-07-17 09:30:00,112.67,112.71,112.53,112.6,60832.0,96.6889,96.7233,96.5688,96.6289,60832.0
2019-07-17 09:40:00,112.58,112.59,112.39,112.43,24379.0,96.6117,96.6203,96.4487,96.483,24379.0
2019-07-17 09:50:00,112.44,112.51,112.43,112.47,7300.0,96.4916,96.5516,96.483,96.5173,7300.0
2019-07-17 10:00:00,112.46,112.48,112.38,112.38,14509.0,96.5087,96.5259,96.4401,96.4401,14509.0
2019-07-17 10:10:00,112.37,112.41,112.26,112.27,11769.0,96.4315,96.4658,96.3371,96.3457,11769.0
2019-07-17 10:20:00,112.26,112.31,112.25,112.25,10637.0,96.3371,96.38,96.3285,96.3285,10637.0
2019-07-17 10:30:00,112.22,112.25,112.19,112.19,12435.0,96.3028,96.3285,96.277,96.277,12435.0
2019-07-17 10:40:00,112.21,112.21,112.02,112.04,4957.0,96.2942,96.2942,96.1311,96.1483,4957.0
2019-07-17 10:50:00,112.02,112.04,111.94,112.04,49162.0,96.1311,96.1483,96.0625,96.1483,49162.0
2019-07-17 11:00:00,112.1,112.17,112.09,112.14,15411.0,96.1998,96.2599,96.1912,96.2341,15411.0
2019-07-17 11:10:00,112.15,112.22,112.14,112.17,5803.0,96.2427,96.3028,96.2341,96.2599,5803.0
2019-07-17 11:20:00,112.17,112.23,112.16,112.16,9138.0,96.2599,96.3113,96.2513,96.2513,9138.0
2019-07-17 11:30:00,112.18,112.22,112.18,112.22,7847.0,96.2684,96.3028,96.2684,96.3028,7847.0
2019-07-17 11:40:00,112.21,112.31,112.2,112.3,7771.0,96.2942,96.38,96.2856,96.3714,7771.0
2019-07-17 11:50:00,112.31,112.33,112.27,112.27,6375.0,96.38,96.3972,96.3457,96.3457,6375.0
2019-07-17 12:00:00,112.27,112.27,112.24,112.26,18190.0,96.3457,96.3457,96.3199,96.3371,18190.0
2019-07-17 12:10:00,112.23,112.24,112.16,112.18,18215.0,96.3113,96.3199,96.2513,96.2684,18215.0
2019-07-17 12:20:00,112.19,112.2,112.16,112.19,10617.0,96.277,96.2856,96.2513,96.277,10617.0
2019-07-17 12:30:00,112.19,112.21,112.16,112.2,8425.0,96.277,96.2942,96.2513,96.2856,8425.0
2019-07-17 12:40:00,112.2,112.23,112.17,112.18,9946.0,96.2856,96.3113,96.2599,96.2684,9946.0
2019-07-17 12:50:00,112.2,112.22,112.19,112.21,6707.0,96.2856,96.3028,96.277,96.2942,6707.0
2019-07-17 13:00:00,112.2,112.24,112.19,112.21,13628.0,96.2856,96.3199,96.277,96.2942,13628.0
2019-07-17 13:10:00,112.21,112.21,112.16,112.16,13701.0,96.2942,96.2942,96.2513,96.2513,13701.0
2019-07-17 13:20:00,112.19,112.2,112.16,112.2,9088.0,96.277,96.2856,96.2513,96.2856,9088.0
2019-07-17 13:30:00,112.19,112.23,112.18,112.23,4490.0,96.277,96.3113,96.2684,96.3113,4490.0
2019-07-17 13:40:00,112.23,112.3,112.23,112.25,16319.0,96.3113,96.3714,96.3113,96.3285,16319.0
2019-07-17 13:50:00,112.23,112.25,112.22,112.23,34931.0,96.3113,96.3285,96.3028,96.3113,34931.0
2019-07-17 14:00:00,112.23,112.23,112.11,112.11,12424.0,96.3113,96.3113,96.2084,96.2084,12424.0
2019-07-17 14:10:00,112.12,112.12,112.05,112.06,7356.0,96.2169,96.2169,96.1569,96.1655,7356.0
2019-07-17 14:20:00,112.07,112.1,112.05,112.08,12637.0,96.174,96.1998,96.1569,96.1826,12637.0
2019-07-17 14:30:00,112.09,112.14,112.07,112.13,22383.0,96.1912,96.2341,96.174,96.2255,22383.0
2019-07-17 14:40:00,112.12,112.15,112.08,112.13,616589.0,96.2169,96.2427,96.1826,96.2255,616589.0
2019-07-17 14:50:00,112.12,112.12,112.04,112.07,8982.0,96.2169,96.2169,96.1483,96.174,8982.0
2019-07-17 15:00:00,112.05,112.05,111.93,112.03,7755.0,96.1569,96.1569,96.0539,96.1397,7755.0
2019-07-17 15:10:00,112.03,112.09,112.02,112.07,16935.0,96.1397,96.1912,96.1311,96.174,16935.0
2019-07-17 15:20:00,112.07,112.07,111.87,111.87,13968.0,96.174,96.174,96.0024,96.0024,13968.0
2019-07-17 15:30:00,111.86,111.98,111.86,111.95,36579.0,95.9938,96.0968,95.9938,96.0711,36579.0
2019-07-17 15:40:00,111.96,111.96,111.87,111.93,23421.0,96.0796,96.0796,96.0024,96.0539,23421.0
2019-07-17 15:50:00,111.94,111.97,111.76,111.77,68200.0,96.0625,96.0882,95.908,95.9166,68200.0
2019-07-18 09:30:00,111.61,111.71,111.55,111.7,83391.0,95.7793,95.8651,95.7278,95.8565,83391.0
2019-07-18 09:40:00,111.63,111.68,111.6,111.64,13807.0,95.7964,95.8394,95.7707,95.805,13807.0
2019-07-18 09:50:00,111.64,111.79,111.62,111.76,11602.0,95.805,95.9338,95.7879,95.908,11602.0
2019-07-18 10:00:00,111.73,111.79,111.67,111.73,26850.0,95.8823,95.9338,95.8308,95.8823,26850.0
2019-07-18 10:10:00,111.74,111.82,111.74,111.78,7049.0,95.8908,95.9595,95.8908,95.9252,7049.0
2019-07-18 10:20:00,111.79,111.91,111.79,111.9,6866.0,95.9338,96.0367,95.9338,96.0282,6866.0
2019-07-18 10:30:00,111.9,112.0,111.89,111.93,13280.0,96.0282,96.114,96.0196,96.0539,13280.0
2019-07-18 10:40:00,111.95,112.03,111.95,111.99,5728.0,96.0711,96.1397,96.0711,96.1054,5728.0
2019-07-18 10:50:00,111.99,111.99,111.91,111.96,7074.0,96.1054,96.1054,96.0367,96.0796,7074.0
2019-07-18 11:00:00,112.0,112.0,111.9,111.91,510605.0,96.114,96.114,96.0282,96.0367,510605.0
2019-07-18 11:10:00,111.93,111.95,111.86,111.87,5287.0,96.0539,96.0711,95.9938,96.0024,5287.0
2019-07-18 11:20:00,111.89,111.89,111.73,111.75,13066.0,96.0196,96.0196,95.8823,95.8994,13066.0
2019-07-18 11:30:00,111.76,111.77,111.58,111.63,6530.0,95.908,95.9166,95.7535,95.7964,6530.0
2019-07-18 11:40:00,111.63,111.64,111.56,111.57,17523.0,95.7964,95.805,95.7364,95.745,17523.0
2019-07-18 11:50:00,111.61,111.65,111.59,111.64,24513.0,95.7793,95.8136,95.7621,95.805,24513.0
2019-07-18 12:00:00,111.65,111.8,111.62,111.8,14743.0,95.8136,95.9423,95.7879,95.9423,14743.0
2019-07-18 12:10:00,111.8,111.84,111.79,111.83,6381.0,95.9423,95.9767,95.9338,95.9681,6381.0
2019-07-18 12:20:00,111.83,111.89,111.82,111.85,16520.0,95.9681,96.0196,95.9595,95.9852,16520.0
2019-07-18 12:30:00,111.88,111.91,111.86,111.89,103134.0,96.011,96.0367,95.9938,96.0196,103134.0
2019-07-18 12:40:00,111.9,111.93,111.87,111.89,118336.0,96.0282,96.0539,96.0024,96.0196,118336.0
2019-07-18 12:50:00,111.89,111.9,111.85,111.88,10587.0,96.0196,96.0282,95.9852,96.011,10587.0
2019-07-18 13:00:00,111.86,111.95,111.86,111.94,85374.0,95.9938,96.0711,95.9938,96.0625,85374.0
2019-07-18 13:10:00,111.95,112.03,111.94,112.01,87041.0,96.0711,96.1397,96.0625,96.1226,87041.0
2019-07-18 13:20:00,112.0,112.01,111.95,111.96,2742.0,96.114,96.1226,96.0711,96.0796,2742.0
2019-07-18 13:30:00,111.97,112.02,111.94,112.02,8885.0,96.0882,96.1311,96.0625,96.1311,8885.0
2019-07-18 13:40:00,112.0,112.0,111.92,111.92,6864.0,96.114,96.114,96.0453,96.0453,6864.0
2019-07-18 13:50:00,111.93,111.95,111.89,111.95,40211.0,96.0539,96.0711,96.0196,96.0711,40211.0
2019-07-18 14:00:00,111.99,112.06,111.98,112.03,5714.0,96.1054,96.1655,96.0968,96.1397,5714.0
2019-07-18 14:10:00,112.03,112.14,112.01,112.12,53874.0,96.1397,96.2341,96.1226,96.2169,53874.0
2019-07-18 14:20:00,112.15,112.25,112.12,112.22,37032.0,96.2427,96.3285,96.2169,96.3028,37032.0
2019-07-18 14:30:00,112.2,112.27,112.19,112.21,25088.0,96.2856,96.3457,96.277,96.2942,25088.0
2019-07-18 14:40:00,112.24,112.32,112.22,112.27,11735.0,96.3199,96.3886,96.3028,96.3457,11735.0
2019-07-18 14:50:00,112.27,112.34,112.24,112.33,12696.0,96.3457,96.4057,96.3199,96.3972,12696.0
2019-07-18 15:00:00,112.34,112.45,112.32,112.35,30621.0,96.4057,96.5001,96.3886,96.4143,30621.0
2019-07-18 15:10:00,112.33,112.35,112.27,112.27,8827.0,96.3972,96.4143,96.3457,96.3457,8827.0
2019-07-18 15:20:00,112.28,112.28,112.16,112.25,11364.0,96.3543,96.3543,96.2513,96.3285,11364.0
2019-07-18 15:30:00,112.25,112.31,112.21,112.3,22873.0,96.3285,96.38,96.2942,96.3714,22873.0
2019-07-18 15:40:00,112.31,112.32,112.18,112.19,128887.0,96.38,96.3886,96.2684,96.277,128887.0
2019-07-18 15:50:00,112.18,112.32,112.17,112.31,287363.0,96.2684,96.3886,96.2599,96.38,287363.0
2019-07-19 09:30:00,112.58,112.65,112.35,112.5,80807.0,96.6117,96.6718,96.4143,96.543,80807.0
2019-07-19 09:40:00,112.52,112.61,112.43,112.45,19587.0,96.5602,96.6374,96.483,96.5001,19587.0
2019-07-19 09:50:00,112.44,112.45,112.38,112.42,7717.0,96.4916,96.5001,96.4401,96.4744,7717.0
2019-07-19 10:00:00,112.44,112.47,112.35,112.37,28639.0,96.4916,96.5173,96.4143,96.4315,28639.0
2019-07-19 10:10:00,112.37,112.49,112.33,112.48,8371.0,96.4315,96.5345,96.3972,96.5259,8371.0
2019-07-19 10:20:00,112.49,112.51,112.35,112.42,8683.0,96.5345,96.5516,96.4143,96.4744,8683.0
2019-07-19 10:30:00,112.42,112.47,112.37,112.42,19940.0,96.4744,96.5173,96.4315,96.4744,19940.0
2019-07-19 10:40:00,112.41,112.42,112.31,112.33,21375.0,96.4658,96.4744,96.38,96.3972,21375.0
2019-07-19 10:50:00,112.33,112.38,112.28,112.37,18825.0,96.3972,96.4401,96.3543,96.4315,18825.0
2019-07-19 11:00:00,112.33,112.4,112.32,112.36,8541.0,96.3972,96.4572,96.3886,96.4229,8541.0
2019-07-19 11:10:00,112.36,112.43,112.34,112.35,13899.0,96.4229,96.483,96.4057,96.4143,13899.0
2019-07-19 11:20:00,112.36,112.38,112.3,112.31,25429.0,96.4229,96.4401,96.3714,96.38,25429.0
2019-07-19 11:30:00,112.32,112.35,112.23,112.23,17631.0,96.3886,96.4143,96.3113,96.3113,17631.0
2019-07-19 11:40:00,112.2,112.22,112.14,112.21,19167.0,96.2856,96.3028,96.2341,96.2942,19167.0
2019-07-19 11:50:00,112.21,112.23,112.17,112.23,6281.0,96.2942,96.3113,96.2599,96.3113,6281.0
2019-07-19 12:00:00,112.23,112.35,112.22,112.35,7915.0,96.3113,96.4143,96.3028,96.4143,7915.0
2019-07-19 12:10:00,112.36,112.37,112.32,112.34,7888.0,96.4229,96.4315,96.3886,96.4057,7888.0
2019-07-19 12:20:00,112.33,112.39,112.3,112.37,12028.0,96.3972,96.4487,96.3714,96.4315,12028.0
2019-07-19 12:30:00,112.36,112.41,112.36,112.4,9257.0,96.4229,96.4658,96.4229,96.4572,9257.0
2019-07-19 12:40:00,112.4,112.4,112.36,112.37,4462.0,96.4572,96.4572,96.4229,96.4315,4462.0
2019-07-19 12:50:00,112.39,112.45,112.39,112.42,5074.0,96.4487,96.5001,96.4487,96.4744,5074.0
2019-07-19 13:00:00,112.43,112.44,112.39,112.39,7548.0,96.483,96.4916,96.4487,96.4487,7548.0
2019-07-19 13:10:00,112.39,112.4,112.34,112.34,9534.0,96.4487,96.4572,96.4057,96.4057,9534.0
2019-07-19 13:20:00,112.33,112.37,112.33,112.36,3249.0,96.3972,96.4315,96.3972,96.4229,3249.0
2019-07-19 13:30:00,112.35,112.36,112.27,112.28,11425.0,96.4143,96.4229,96.3457,96.3543,11425.0
2019-07-19 13:40:00,112.27,112.33,112.26,112.33,7962.0,96.3457,96.3972,96.3371,96.3972,7962.0
2019-07-19 13:50:00,112.32,112.37,112.3,112.37,35458.0,96.3886,96.4315,96.3714,96.4315,35458.0
2019-07-19 14:00:00,112.36,112.43,112.24,112.24,11439.0,96.4229,96.483,96.3199,96.3199,11439.0
2019-07-19 14:10:00,112.2,112.28,112.16,112.22,14237.0,96.2856,96.3543,96.2513,96.3028,14237.0
2019-07-19 14:20:00,112.23,112.29,112.15,112.15,18136.0,96.3113,96.3628,96.2427,96.2427,18136.0
2019-07-19 14:30:00,112.16,112.22,112.05,112.07,4605.0,96.2513,96.3028,96.1569,96.174,4605.0
2019-07-19 14:40:00,112.12,112.16,112.1,112.14,18191.0,96.2169,96.2513,96.1998,96.2341,18191.0
2019-07-19 14:50:00,112.18,112.2,112.1,112.19,9127.0,96.2684,96.2856,96.1998,96.277,9127.0
2019-07-19 15:00:00,112.12,112.15,111.99,112.05,17962.0,96.2169,96.2427,96.1054,96.1569,17962.0
2019-07-19 15:10:00,112.04,112.05,111.94,111.95,9980.0,96.1483,96.1569,96.0625,96.0711,9980.0
2019-07-19 15:20:00,111.94,112.03,111.86,112.01,8505.0,96.0625,96.1397,95.9938,96.1226,8505.0
2019-07-19 15:30:00,112.03,112.1,112.0,112.07,17454.0,96.1397,96.1998,96.114,96.174,17454.0
2019-07-19 15:40:00,112.06,112.15,111.92,111.92,18065.0,96.1655,96.2427,96.0453,96.0453,18065.0
2019-07-19 15:50:00,111.91,111.96,111.72,111.75,249576.0,96.0367,96.0796,95.8737,95.8994,249576.0
2019-07-22 09:30:00,111.89,111.89,111.66,111.75,68040.0,96.0196,96.0196,95.8222,95.8994,68040.0
2019-07-22 09:40:00,111.74,111.79,111.71,111.79,9617.0,95.8908,95.9338,95.8651,95.9338,9617.0
2019-07-22 09:50:00,111.8,111.83,111.75,111.79,14858.0,95.9423,95.9681,95.8994,95.9338,14858.0
2019-07-22 10:00:00,111.78,111.81,111.71,111.71,35907.0,95.9252,95.9509,95.8651,95.8651,35907.0
2019-07-22 10:10:00,111.74,111.74,111.67,111.67,10756.0,95.8908,95.8908,95.8308,95.8308,10756.0
2019-07-22 10:20:00,111.67,111.7,111.61,111.67,84545.0,95.8308,95.8565,95.7793,95.8308,84545.0
2019-07-22 10:30:00,111.69,111.71,111.57,111.7,37833.0,95.8479,95.8651,95.745,95.8565,37833.0
2019-07-22 10:40:00,111.71,111.72,111.44,111.47,38470.0,95.8651,95.8737,95.6334,95.6591,38470.0
2019-07-22 10:50:00,111.44,111.53,111.43,111.53,38434.0,95.6334,95.7106,95.6248,95.7106,38434.0
2019-07-22 11:00:00,111.52,111.57,111.5,111.51,11347.0,95.7021,95.745,95.6849,95.6935,11347.0
2019-07-22 11:10:00,111.52,111.53,111.47,111.49,20425.0,95.7021,95.7106,95.6591,95.6763,20425.0
2019-07-22 11:20:00,111.48,111.51,111.45,111.51,5056.0,95.6677,95.6935,95.642,95.6935,5056.0
2019-07-22 11:30:00,111.52,111.67,111.46,111.66,13853.0,95.7021,95.8308,95.6506,95.8222,13853.0
2019-07-22 11:40:00,111.65,111.65,111.59,111.61,8694.0,95.8136,95.8136,95.7621,95.7793,8694.0
2019-07-22 11:50:00,111.61,111.69,111.61,111.66,6652.0,95.7793,95.8479,95.7793,95.8222,6652.0
2019-07-22 12:00:00,111.67,111.67,111.55,111.56,6275.0,95.8308,95.8308,95.7278,95.7364,6275.0
2019-07-22 12:10:00,111.56,111.67,111.56,111.64,9587.0,95.7364,95.8308,95.7364,95.805,9587.0
2019-07-22 12:20:00,111.62,111.71,111.62,111.7,8193.0,95.7879,95.8651,95.7879,95.8565,8193.0
2019-07-22 12:30:00,111.71,111.74,111.65,111.7,9696.0,95.8651,95.8908,95.8136,95.8565,9696.0
2019-07-22 12:40:00,111.69,111.74,111.67,111.72,12015.0,95.8479,95.8908,95.8308,95.8737,12015.0
2019-07-22 12:50:00,111.72,111.81,111.7,111.8,23296.0,95.8737,95.9509,95.8565,95.9423,23296.0
2019-07-22 13:00:00,111.79,111.79,111.72,111.74,4646.0,95.9338,95.9338,95.8737,95.8908,4646.0
2019-07-22 13:10:00,111.74,111.78,111.74,111.76,8077.0,95.8908,95.9252,95.8908,95.908,8077.0
2019-07-22 13:20:00,111.77,111.77,111.71,111.73,4852.0,95.9166,95.9166,95.8651,95.8823,4852.0
2019-07-22 13:30:00,111.73,111.77,111.72,111.76,34068.0,95.8823,95.9166,95.8737,95.908,34068.0
2019-07-22 13:40:00,111.76,111.79,111.74,111.77,8990.0,95.908,95.9338,95.8908,95.9166,8990.0
2019-07-22 13:50:00,111.78,111.78,111.75,111.77,6785.0,95.9252,95.9252,95.8994,95.9166,6785.0
2019-07-22 14:00:00,111.77,111.79,111.73,111.73,20501.0,95.9166,95.9338,95.8823,95.8823,20501.0
2019-07-22 14:10:00,111.73,111.78,111.71,111.74,16237.0,95.8823,95.9252,95.8651,95.8908,16237.0
2019-07-22 14:20:00,111.74,111.76,111.72,111.73,18039.0,95.8908,95.908,95.8737,95.8823,18039.0
2019-07-22 14:30:00,111.73,111.76,111.71,111.72,7664.0,95.8823,95.908,95.8651,95.8737,7664.0
2019-07-22 14:40:00,111.73,111.73,111.7,111.71,25834.0,95.8823,95.8823,95.8565,95.8651,25834.0
2019-07-22 14:50:00,111.73,111.76,111.72,111.76,19282.0,95.8823,95.908,95.8737,95.908,19282.0
2019-07-22 15:00:00,111.77,111.92,111.77,111.83,37461.0,95.9166,96.0453,95.9166,95.9681,37461.0
2019-07-22 15:10:00,111.81,111.84,111.78,111.8,10236.0,95.9509,95.9767,95.9252,95.9423,10236.0
2019-07-22 15:20:00,111.81,111.83,111.72,111.77,9938.0,95.9509,95.9681,95.8737,95.9166,9938.0
2019-07-22 15:30:00,111.78,111.78,111.64,111.66,20524.0,95.9252,95.9252,95.805,95.8222,20524.0
2019-07-22 15:40:00,111.66,111.72,111.65,111.71,25182.0,95.8222,95.8737,95.8136,95.8651,25182.0
2019-07-22 15:50:00,111.7,111.73,111.65,111.72,41269.0,95.8565,95.8823,95.8136,95.8737,41269.0
2019-07-23 09:30:00,112.18,112.18,112.03,112.09,106624.0,96.2684,96.2684,96.1397,96.1912,106624.0
2019-07-23 09:40:00,112.11,112.2,112.11,112.16,67320.0,96.2084,96.2856,96.2084,96.2513,67320.0
2019-07-23 09:50:00,112.16,112.17,112.03,112.05,30543.0,96.2513,96.2599,96.1397,96.1569,30543.0
2019-07-23 10:00:00,112.02,112.07,111.97,112.01,20417.0,96.1311,96.174,96.0882,96.1226,20417.0
2019-07-23 10:10:00,112.0,112.07,111.99,112.07,50646.0,96.114,96.174,96.1054,96.174,50646.0
2019-07-23 10:20:00,112.07,112.08,111.99,112.04,92629.0,96.174,96.1826,96.1054,96.1483,92629.0
2019-07-23 10:30:00,112.03,112.15,112.01,112.12,13230.0,96.1397,96.2427,96.1226,96.2169,13230.0
2019-07-23 10:40:00,112.15,112.18,112.13,112.16,5173.0,96.2427,96.2684,96.2255,96.2513,5173.0
2019-07-23 10:50:00,112.16,112.2,112.13,112.2,6566.0,96.2513,96.2856,96.2255,96.2856,6566.0
2019-07-23 11:00:00,112.16,112.18,112.04,112.06,4970.0,96.2513,96.2684,96.1483,96.1655,4970.0
2019-07-23 11:10:00,112.08,112.17,112.07,112.16,8355.0,96.1826,96.2599,96.174,96.2513,8355.0
2019-07-23 11:20:00,112.15,112.2,112.1,112.12,6256.0,96.2427,96.2856,96.1998,96.2169,6256.0
2019-07-23 11:30:00,112.11,112.11,112.04,112.09,4296.0,96.2084,96.2084,96.1483,96.1912,4296.0
2019-07-23 11:40:00,112.11,112.12,112.06,112.07,19897.0,96.2084,96.2169,96.1655,96.174,19897.0
2019-07-23 11:50:00,112.08,112.15,112.08,112.13,12810.0,96.1826,96.2427,96.1826,96.2255,12810.0
2019-07-23 12:00:00,112.12,112.17,112.11,112.14,8523.0,96.2169,96.2599,96.2084,96.2341,8523.0
2019-07-23 12:10:00,112.15,112.24,112.15,112.24,12141.0,96.2427,96.3199,96.2427,96.3199,12141.0
2019-07-23 12:20:00,112.25,112.27,112.2,112.22,16043.0,96.3285,96.3457,96.2856,96.3028,16043.0
2019-07-23 12:30:00,112.2,112.28,112.18,112.27,8510.0,96.2856,96.3543,96.2684,96.3457,8510.0
2019-07-23 12:40:00,112.25,112.27,112.23,112.27,5282.0,96.3285,96.3457,96.3113,96.3457,5282.0
2019-07-23 12:50:00,112.27,112.27,112.21,112.25,6982.0,96.3457,96.3457,96.2942,96.3285,6982.0
2019-07-23 13:00:00,112.23,112.26,112.22,112.22,6584.0,96.3113,96.3371,96.3028,96.3028,6584.0
2019-07-23 13:10:00,112.22,112.27,112.21,112.27,11408.0,96.3028,96.3457,96.2942,96.3457,11408.0
2019-07-23 13:20:00,112.28,112.31,112.25,112.26,8620.0,96.3543,96.38,96.3285,96.3371,8620.0
2019-07-23 13:30:00,112.27,112.3,112.27,112.29,35004.0,96.3457,96.3714,96.3457,96.3628,35004.0
2019-07-23 13:40:00,112.3,112.53,112.28,112.46,58275.0,96.3714,96.5688,96.3543,96.5087,58275.0
2019-07-23 13:50:00,112.46,112.62,112.43,112.58,45653.0,96.5087,96.646,96.483,96.6117,45653.0
2019-07-23 14:00:00,112.57,112.59,112.5,112.51,7333.0,96.6031,96.6203,96.543,96.5516,7333.0
2019-07-23 14:10:00,112.51,112.55,112.49,112.54,14839.0,96.5516,96.586,96.5345,96.5774,14839.0
2019-07-23 14:20:00,112.54,112.56,112.52,112.54,8135.0,96.5774,96.5945,96.5602,96.5774,8135.0
2019-07-23 14:30:00,112.54,112.56,112.5,112.51,19240.0,96.5774,96.5945,96.543,96.5516,19240.0
2019-07-23 14:40:00,112.5,112.61,112.5,112.61,10801.0,96.543,96.6374,96.543,96.6374,10801.0
2019-07-23 14:50:00,112.6,112.65,112.59,112.64,14659.0,96.6289,96.6718,96.6203,96.6632,14659.0
2019-07-23 15:00:00,112.63,112.65,112.56,112.61,6988.0,96.6546,96.6718,96.5945,96.6374,6988.0
2019-07-23 15:10:00,112.61,112.61,112.53,112.58,283504.0,96.6374,96.6374,96.5688,96.6117,283504.0
2019-07-23 15:20:00,112.57,112.62,112.55,112.58,20625.0,96.6031,96.646,96.586,96.6117,20625.0
2019-07-23 15:30:00,112.59,112.65,112.58,112.63,27398.0,96.6203,96.6718,96.6117,96.6546,27398.0
2019-07-23 15:40:00,112.63,112.65,112.55,112.56,22574.0,96.6546,96.6718,96.586,96.5945,22574.0
2019-07-23 15:50:00,112.55,112.61,112.53,112.6,50681.0,96.586,96.6374,96.5688,96.6289,50681.0
2019-07-24 09:30:00,112.39,112.61,112.34,112.59,45611.0,96.4487,96.6374,96.4057,96.6203,45611.0
2019-07-24 09:40:00,112.6,112.61,112.52,112.57,20660.0,96.6289,96.6374,96.5602,96.6031,20660.0
2019-07-24 09:50:00,112.58,112.72,112.58,112.61,33932.0,96.6117,96.7318,96.6117,96.6374,33932.0
2019-07-24 10:00:00,112.6,112.67,112.58,112.62,39075.0,96.6289,96.6889,96.6117,96.646,39075.0
2019-07-24 10:10:00,112.67,112.71,112.64,112.71,12612.0,96.6889,96.7233,96.6632,96.7233,12612.0
2019-07-24 10:20:00,112.71,112.71,112.65,112.67,69788.0,96.7233,96.7233,96.6718,96.6889,69788.0
2019-07-24 10:30:00,112.68,112.78,112.67,112.77,18110.0,96.6975,96.7833,96.6889,96.7748,18110.0
2019-07-24 10:40:00,112.79,112.79,112.71,112.72,6893.0,96.7919,96.7919,96.7233,96.7318,6893.0
2019-07-24 10:50:00,112.72,112.72,112.66,112.7,17312.0,96.7318,96.7318,96.6804,96.7147,17312.0
2019-07-24 11:00:00,112.7,112.7,112.58,112.65,8099.0,96.7147,96.7147,96.6117,96.6718,8099.0
2019-07-24 11:10:00,112.65,112.66,112.59,112.62,21018.0,96.6718,96.6804,96.6203,96.646,21018.0
2019-07-24 11:20:00,112.62,112.63,112.56,112.62,21723.0,96.646,96.6546,96.5945,96.646,21723.0
2019-07-24 11:30:00,112.61,112.67,112.57,112.64,23959.0,96.6374,96.6889,96.6031,96.6632,23959.0
2019-07-24 11:40:00,112.65,112.65,112.56,112.6,11842.0,96.6718,96.6718,96.5945,96.6289,11842.0
2019-07-24 11:50:00,112.58,112.62,112.57,112.57,6389.0,96.6117,96.646,96.6031,96.6031,6389.0
2019-07-24 12:00:00,112.59,112.64,112.58,112.63,5772.0,96.6203,96.6632,96.6117,96.6546,5772.0
2019-07-24 12:10:00,112.64,112.69,112.6,112.62,11910.0,96.6632,96.7061,96.6289,96.646,11910.0
2019-07-24 12:20:00,112.62,112.71,112.62,112.67,18402.0,96.646,96.7233,96.646,96.6889,18402.0
2019-07-24 12:30:00,112.67,112.74,112.67,112.72,19326.0,96.6889,96.749,96.6889,96.7318,19326.0
2019-07-24 12:40:00,112.73,112.76,112.72,112.76,5124.0,96.7404,96.7662,96.7318,96.7662,5124.0
2019-07-24 12:50:00,112.76,112.83,112.75,112.81,4660.0,96.7662,96.8262,96.7576,96.8091,4660.0
2019-07-24 13:00:00,112.82,112.84,112.79,112.82,11017.0,96.8177,96.8348,96.7919,96.8177,11017.0
2019-07-24 13:10:00,112.82,112.84,112.79,112.81,5952.0,96.8177,96.8348,96.7919,96.8091,5952.0
2019-07-24 13:20:00,112.81,112.84,112.79,112.82,10248.0,96.8091,96.8348,96.7919,96.8177,10248.0
2019-07-24 13:30:00,112.81,112.83,112.79,112.79,47858.0,96.8091,96.8262,96.7919,96.7919,47858.0
2019-07-24 13:40:00,112.79,112.82,112.77,112.81,14927.0,96.7919,96.8177,96.7748,96.8091,14927.0
2019-07-24 13:50:00,112.8,112.82,112.78,112.79,8960.0,96.8005,96.8177,96.7833,96.7919,8960.0
2019-07-24 14:00:00,112.8,112.88,112.79,112.81,23411.0,96.8005,96.8692,96.7919,96.8091,23411.0
2019-07-24 14:10:00,112.81,112.89,112.79,112.89,12882.0,96.8091,96.8777,96.7919,96.8777,12882.0
2019-07-24 14:20:00,112.89,112.92,112.87,112.91,25579.0,96.8777,96.9035,96.8606,96.8949,25579.0
2019-07-24 14:30:00,112.9,112.95,112.9,112.92,16995.0,96.8863,96.9292,96.8863,96.9035,16995.0
2019-07-24 14:40:00,112.92,112.92,112.87,112.91,18089.0,96.9035,96.9035,96.8606,96.8949,18089.0
2019-07-24 14:50:00,112.91,112.95,112.9,112.94,21298.0,96.8949,96.9292,96.8863,96.9206,21298.0
2019-07-24 15:00:00,112.94,112.94,112.88,112.89,17119.0,96.9206,96.9206,96.8692,96.8777,17119.0
2019-07-24 15:10:00,112.9,112.96,112.9,112.91,14976.0,96.8863,96.9378,96.8863,96.8949,14976.0
2019-07-24 15:20:00,112.93,112.97,112.91,112.97,12725.0,96.9121,96.9464,96.8949,96.9464,12725.0
2019-07-24 15:30:00,112.96,112.99,112.94,112.98,17154.0,96.9378,96.9635,96.9206,96.955,17154.0
2019-07-24 15:40:00,112.99,113.02,112.97,113.02,11569.0,96.9635,96.9893,96.9464,96.9893,11569.0
2019-07-24 15:50:00,113.02,113.06,112.95,113.05,45759.0,96.9893,97.0236,96.9292,97.015,45759.0
2019-07-25 09:30:00,113.03,113.03,112.82,112.96,49430.0,96.9979,96.9979,96.8177,96.9378,49430.0
2019-07-25 09:40:00,113.0,113.0,112.68,112.75,37777.0,96.9721,96.9721,96.6975,96.7576,37777.0
2019-07-25 09:50:00,112.74,112.76,112.63,112.68,23800.0,96.749,96.7662,96.6546,96.6975,23800.0
2019-07-25 10:00:00,112.66,112.84,112.64,112.8,9798.0,96.6804,96.8348,96.6632,96.8005,9798.0
2019-07-25 10:10:00,112.84,112.93,112.82,112.9,16207.0,96.8348,96.9121,96.8177,96.8863,16207.0
2019-07-25 10:20:00,112.91,112.93,112.8,112.93,7584.0,96.8949,96.9121,96.8005,96.9121,7584.0
2019-07-25 10:30:00,112.94,112.98,112.91,112.95,18342.0,96.9206,96.955,96.8949,96.9292,18342.0
2019-07-25 10:40:00,112.97,113.0,112.92,112.96,7305.0,96.9464,96.9721,96.9035,96.9378,7305.0
2019-07-25 10:50:00,112.98,112.98,112.86,112.9,39299.0,96.955,96.955,96.852,96.8863,39299.0
2019-07-25 11:00:00,112.92,112.99,112.92,112.98,14009.0,96.9035,96.9635,96.9035,96.955,14009.0
2019-07-25 11:10:00,113.01,113.01,112.9,112.92,17158.0,96.9807,96.9807,96.8863,96.9035,17158.0
2019-07-25 11:20:00,112.89,112.93,112.87,112.92,5687.0,96.8777,96.9121,96.8606,96.9035,5687.0
2019-07-25 11:30:00,112.88,112.88,112.75,112.77,5564.0,96.8692,96.8692,96.7576,96.7748,5564.0
2019-07-25 11:40:00,112.78,112.8,112.66,112.66,47474.0,96.7833,96.8005,96.6804,96.6804,47474.0
2019-07-25 11:50:00,112.62,112.64,112.54,112.61,3599.0,96.646,96.6632,96.5774,96.6374,3599.0
2019-07-25 12:00:00,112.59,112.6,112.52,112.54,7479.0,96.6203,96.6289,96.5602,96.5774,7479.0
2019-07-25 12:10:00,112.54,112.59,112.52,112.58,14752.0,96.5774,96.6203,96.5602,96.6117,14752.0
2019-07-25 12:20:00,112.61,112.61,112.54,112.57,12275.0,96.6374,96.6374,96.5774,96.6031,12275.0
2019-07-25 12:30:00,112.54,112.57,112.42,112.42,23255.0,96.5774,96.6031,96.4744,96.4744,23255.0
2019-07-25 12:40:00,112.39,112.46,112.27,112.44,7916.0,96.4487,96.5087,96.3457,96.4916,7916.0
2019-07-25 12:50:00,112.43,112.5,112.38,112.5,6258.0,96.483,96.543,96.4401,96.543,6258.0
2019-07-25 13:00:00,112.47,112.5,112.37,112.5,6668.0,96.5173,96.543,96.4315,96.543,6668.0
2019-07-25 13:10:00,112.48,112.54,112.45,112.52,7199.0,96.5259,96.5774,96.5001,96.5602,7199.0
2019-07-25 13:20:00,112.51,112.52,112.44,112.5,3525.0,96.5516,96.5602,96.4916,96.543,3525.0
2019-07-25 13:30:00,112.55,112.61,112.55,112.59,52013.0,96.586,96.6374,96.586,96.6203,52013.0
2019-07-25 13:40:00,112.61,112.68,112.61,112.67,6266.0,96.6374,96.6975,96.6374,96.6889,6266.0
2019-07-25 13:50:00,112.64,112.65,112.53,112.53,24969.0,96.6632,96.6718,96.5688,96.5688,24969.0
2019-07-25 14:00:00,112.53,112.63,112.52,112.62,6921.0,96.5688,96.6546,96.5602,96.646,6921.0
2019-07-25 14:10:00,112.64,112.72,112.64,112.67,11112.0,96.6632,96.7318,96.6632,96.6889,11112.0
2019-07-25 14:20:00,112.7,112.73,112.66,112.67,22861.0,96.7147,96.7404,96.6804,96.6889,22861.0
2019-07-25 14:30:00,112.63,112.68,112.6,112.62,8185.0,96.6546,96.6975,96.6289,96.646,8185.0
2019-07-25 14:40:00,112.58,112.62,112.51,112.53,25007.0,96.6117,96.646,96.5516,96.5688,25007.0
2019-07-25 14:50:00,112.53,112.54,112.42,112.48,20239.0,96.5688,96.5774,96.4744,96.5259,20239.0
2019-07-25 15:00:00,112.46,112.55,112.36,112.42,10734.0,96.5087,96.586,96.4229,96.4744,10734.0
2019-07-25 15:10:00,112.38,112.47,112.38,112.46,17940.0,96.4401,96.5173,96.4401,96.5087,17940.0
2019-07-25 15:20:00,112.47,112.54,112.41,112.53,14634.0,96.5173,96.5774,96.4658,96.5688,14634.0
2019-07-25 15:30:00,112.53,112.59,112.51,112.51,18052.0,96.5688,96.6203,96.5516,96.5516,18052.0
2019-07-25 15:40:00,112.5,112.61,112.5,112.56,19737.0,96.543,96.6374,96.543,96.5945,19737.0
2019-07-25 15:50:00,112.57,112.65,112.47,112.61,33521.0,96.6031,96.6718,96.5173,96.6374,33521.0
2019-07-26 09:30:00,112.74,112.75,112.55,112.62,90883.0,96.749,96.7576,96.586,96.646,90883.0
2019-07-26 09:40:00,112.62,112.73,112.61,112.68,20070.0,96.646,96.7404,96.6374,96.6975,20070.0
2019-07-26 09:50:00,112.67,112.82,112.67,112.76,29231.0,96.6889,96.8177,96.6889,96.7662,29231.0
2019-07-26 10:00:00,112.75,112.82,112.73,112.81,56450.0,96.7576,96.8177,96.7404,96.8091,56450.0
2019-07-26 10:10:00,112.84,112.89,112.82,112.87,17749.0,96.8348,96.8777,96.8177,96.8606,17749.0
2019-07-26 10:20:00,112.84,112.9,112.82,112.82,9667.0,96.8348,96.8863,96.8177,96.8177,9667.0
2019-07-26 10:30:00,112.82,112.87,112.77,112.85,5916.0,96.8177,96.8606,96.7748,96.8434,5916.0
2019-07-26 10:40:00,112.86,112.87,112.81,112.87,3309.0,96.852,96.8606,96.8091,96.8606,3309.0
2019-07-26 10:50:00,112.87,112.93,112.87,112.91,5383.0,96.8606,96.9121,96.8606,96.8949,5383.0
2019-07-26 11:00:00,112.91,112.98,112.91,112.93,4470.0,96.8949,96.955,96.8949,96.9121,4470.0
2019-07-26 11:10:00,112.94,112.96,112.9,112.91,7354.0,96.9206,96.9378,96.8863,96.8949,7354.0
2019-07-26 11:20:00,112.96,112.98,112.94,112.98,4395.0,96.9378,96.955,96.9206,96.955,4395.0
2019-07-26 11:30:00,112.97,113.02,112.96,113.02,8428.0,96.9464,96.9893,96.9378,96.9893,8428.0
2019-07-26 11:40:00,113.0,113.01,112.98,113.01,7544.0,96.9721,96.9807,96.955,96.9807,7544.0
2019-07-26 11:50:00,113.01,113.06,113.0,113.06,5434.0,96.9807,97.0236,96.9721,97.0236,5434.0
2019-07-26 12:00:00,113.06,113.09,113.04,113.09,8805.0,97.0236,97.0494,97.0065,97.0494,8805.0
2019-07-26 12:10:00,113.1,113.1,113.05,113.05,5477.0,97.0579,97.0579,97.015,97.015,5477.0
2019-07-26 12:20:00,113.06,113.08,113.05,113.07,6175.0,97.0236,97.0408,97.015,97.0322,6175.0
2019-07-26 12:30:00,113.07,113.09,113.03,113.06,19148.0,97.0322,97.0494,96.9979,97.0236,19148.0
2019-07-26 12:40:00,113.05,113.08,113.04,113.07,11704.0,97.015,97.0408,97.0065,97.0322,11704.0
2019-07-26 12:50:00,113.07,113.08,113.05,113.07,12693.0,97.0322,97.0408,97.015,97.0322,12693.0
2019-07-26 13:00:00,113.07,113.09,113.05,113.06,7032.0,97.0322,97.0494,97.015,97.0236,7032.0
2019-07-26 13:10:00,113.06,113.09,113.05,113.07,3898.0,97.0236,97.0494,97.015,97.0322,3898.0
2019-07-26 13:20:00,113.07,113.09,113.03,113.03,3996.0,97.0322,97.0494,96.9979,96.9979,3996.0
2019-07-26 13:30:00,113.04,113.06,113.02,113.04,29425.0,97.0065,97.0236,96.9893,97.0065,29425.0
2019-07-26 13:40:00,113.04,113.05,113.01,113.02,4376.0,97.0065,97.015,96.9807,96.9893,4376.0
2019-07-26 13:50:00,113.01,113.05,113.01,113.04,8711.0,96.9807,97.015,96.9807,97.0065,8711.0
2019-07-26 14:00:00,113.03,113.05,113.0,113.05,6969.0,96.9979,97.015,96.9721,97.015,6969.0
2019-07-26 14:10:00,113.04,113.05,113.02,113.04,24771.0,97.0065,97.015,96.9893,97.0065,24771.0
2019-07-26 14:20:00,113.03,113.08,113.02,113.07,23148.0,96.9979,97.0408,96.9893,97.0322,23148.0
2019-07-26 14:30:00,113.08,113.11,113.06,113.08,15418.0,97.0408,97.0665,97.0236,97.0408,15418.0
2019-07-26 14:40:00,113.08,113.16,113.07,113.14,24731.0,97.0408,97.1094,97.0322,97.0923,24731.0
2019-07-26 14:50:00,113.15,113.2,113.13,113.2,6158.0,97.1009,97.1438,97.0837,97.1438,6158.0
2019-07-26 15:00:00,113.2,113.22,113.16,113.18,14434.0,97.1438,97.1609,97.1094,97.1266,14434.0
2019-07-26 15:10:00,113.18,113.2,113.16,113.18,17158.0,97.1266,97.1438,97.1094,97.1266,17158.0
2019-07-26 15:20:00,113.18,113.2,113.17,113.19,10668.0,97.1266,97.1438,97.118,97.1352,10668.0
2019-07-26 15:30:00,113.2,113.24,113.2,113.23,22758.0,97.1438,97.1781,97.1438,97.1695,22758.0
2019-07-26 15:40:00,113.22,113.23,113.18,113.2,11907.0,97.1609,97.1695,97.1266,97.1438,11907.0
2019-07-26 15:50:00,113.2,113.24,113.16,113.17,23965.0,97.1438,97.1781,97.1094,97.118,23965.0
2019-07-29 09:30:00,113.21,113.28,113.17,113.24,61362.0,97.1523,97.2124,97.118,97.1781,61362.0
2019-07-29 09:40:00,113.21,113.21,113.15,113.16,10464.0,97.1523,97.1523,97.1009,97.1094,10464.0
2019-07-29 09:50:00,113.15,113.23,113.14,113.19,5658.0,97.1009,97.1695,97.0923,97.1352,5658.0
2019-07-29 10:00:00,113.19,113.19,113.07,113.09,34472.0,97.1352,97.1352,97.0322,97.0494,34472.0
2019-07-29 10:10:00,113.1,113.25,113.1,113.21,30307.0,97.0579,97.1867,97.0579,97.1523,30307.0
2019-07-29 10:20:00,113.19,113.23,113.17,113.18,8371.0,97.1352,97.1695,97.118,97.1266,8371.0
2019-07-29 10:30:00,113.19,113.22,113.12,113.14,7936.0,97.1352,97.1609,97.0751,97.0923,7936.0
2019-07-29 10:40:00,113.15,113.26,113.15,113.23,4360.0,97.1009,97.1953,97.1009,97.1695,4360.0
2019-07-29 10:50:00,113.24,113.25,113.21,113.23,6819.0,97.1781,97.1867,97.1523,97.1695,6819.0
2019-07-29 11:00:00,113.25,113.27,113.21,113.27,12408.0,97.1867,97.2038,97.1523,97.2038,12408.0
2019-07-29 11:10:00,113.28,113.32,113.25,113.31,6226.0,97.2124,97.2467,97.1867,97.2382,6226.0
2019-07-29 11:20:00,113.31,113.33,113.28,113.29,10357.0,97.2382,97.2553,97.2124,97.221,10357.0
2019-07-29 11:30:00,113.31,113.33,113.23,113.33,21174.0,97.2382,97.2553,97.1695,97.2553,21174.0
2019-07-29 11:40:00,113.32,113.36,113.31,113.33,40317.0,97.2467,97.2811,97.2382,97.2553,40317.0
2019-07-29 11:50:00,113.33,113.36,113.33,113.33,6766.0,97.2553,97.2811,97.2553,97.2553,6766.0
2019-07-29 12:00:00,113.33,113.33,113.28,113.28,5263.0,97.2553,97.2553,97.2124,97.2124,5263.0
2019-07-29 12:10:00,113.27,113.27,113.2,113.2,6564.0,97.2038,97.2038,97.1438,97.1438,6564.0
2019-07-29 12:20:00,113.21,113.28,113.2,113.27,14098.0,97.1523,97.2124,97.1438,97.2038,14098.0
2019-07-29 12:30:00,113.28,113.29,113.23,113.24,21470.0,97.2124,97.221,97.1695,97.1781,21470.0
2019-07-29 12:40:00,113.26,113.27,113.21,113.25,36163.0,97.1953,97.2038,97.1523,97.1867,36163.0
2019-07-29 12:50:00,113.25,113.32,113.24,113.31,9302.0,97.1867,97.2467,97.1781,97.2382,9302.0
2019-07-29 13:00:00,113.32,113.35,113.26,113.27,18406.0,97.2467,97.2725,97.1953,97.2038,18406.0
2019-07-29 13:10:00,113.27,113.32,113.26,113.29,11189.0,97.2038,97.2467,97.1953,97.221,11189.0
2019-07-29 13:20:00,113.29,113.31,113.26,113.27,13012.0,97.221,97.2382,97.1953,97.2038,13012.0
2019-07-29 13:30:00,113.26,113.3,113.26,113.29,38263.0,97.1953,97.2296,97.1953,97.221,38263.0
2019-07-29 13:40:00,113.28,113.29,113.24,113.28,8922.0,97.2124,97.221,97.1781,97.2124,8922.0
2019-07-29 13:50:00,113.28,113.29,113.21,113.22,27601.0,97.2124,97.221,97.1523,97.1609,27601.0
2019-07-29 14:00:00,113.22,113.22,113.17,113.18,4932.0,97.1609,97.1609,97.118,97.1266,4932.0
2019-07-29 14:10:00,113.18,113.22,113.18,113.22,17907.0,97.1266,97.1609,97.1266,97.1609,17907.0
2019-07-29 14:20:00,113.21,113.25,113.2,113.25,38434.0,97.1523,97.1867,97.1438,97.1867,38434.0
2019-07-29 14:30:00,113.24,113.25,113.18,113.19,8408.0,97.1781,97.1867,97.1266,97.1352,8408.0
2019-07-29 14:40:00,113.18,113.18,113.14,113.15,7282.0,97.1266,97.1266,97.0923,97.1009,7282.0
2019-07-29 14:50:00,113.16,113.22,113.15,113.2,10069.0,97.1094,97.1609,97.1009,97.1438,10069.0
2019-07-29 15:00:00,113.21,113.23,113.17,113.2,9916.0,97.1523,97.1695,97.118,97.1438,9916.0
2019-07-29 15:10:00,113.2,113.2,113.1,113.12,9137.0,97.1438,97.1438,97.0579,97.0751,9137.0
2019-07-29 15:20:00,113.17,113.19,113.12,113.13,7837.0,97.118,97.1352,97.0751,97.0837,7837.0
2019-07-29 15:30:00,113.12,113.16,113.12,113.15,20067.0,97.0751,97.1094,97.0751,97.1009,20067.0
2019-07-29 15:40:00,113.14,113.22,113.14,113.21,12582.0,97.0923,97.1609,97.0923,97.1523,12582.0
2019-07-29 15:50:00,113.2,113.25,113.15,113.19,16849.0,97.1438,97.1867,97.1009,97.1352,16849.0
2019-07-30 09:30:00,112.71,112.73,112.44,112.64,67672.0,96.7233,96.7404,96.4916,96.6632,67672.0
2019-07-30 09:40:00,112.67,112.74,112.6,112.73,45921.0,96.6889,96.749,96.6289,96.7404,45921.0
2019-07-30 09:50:00,112.67,112.87,112.67,112.81,12618.0,96.6889,96.8606,96.6889,96.8091,12618.0
2019-07-30 10:00:00,112.8,112.88,112.79,112.82,25306.0,96.8005,96.8692,96.7919,96.8177,25306.0
2019-07-30 10:10:00,112.8,112.8,112.71,112.78,9885.0,96.8005,96.8005,96.7233,96.7833,9885.0
2019-07-30 10:20:00,112.78,112.8,112.67,112.72,12316.0,96.7833,96.8005,96.6889,96.7318,12316.0
2019-07-30 10:30:00,112.73,112.83,112.71,112.77,10748.0,96.7404,96.8262,96.7233,96.7748,10748.0
2019-07-30 10:40:00,112.8,112.81,112.7,112.72,6858.0,96.8005,96.8091,96.7147,96.7318,6858.0
2019-07-30 10:50:00,112.73,112.82,112.7,112.79,10296.0,96.7404,96.8177,96.7147,96.7919,10296.0
2019-07-30 11:00:00,112.81,112.88,112.8,112.87,7374.0,96.8091,96.8692,96.8005,96.8606,7374.0
2019-07-30 11:10:00,112.86,112.88,112.83,112.84,18494.0,96.852,96.8692,96.8262,96.8348,18494.0
2019-07-30 11:20:00,112.84,112.88,112.84,112.85,7382.0,96.8348,96.8692,96.8348,96.8434,7382.0
2019-07-30 11:30:00,112.86,112.92,112.84,112.84,11653.0,96.852,96.9035,96.8348,96.8348,11653.0
2019-07-30 11:40:00,112.86,112.87,112.83,112.83,6760.0,96.852,96.8606,96.8262,96.8262,6760.0
2019-07-30 11:50:00,112.81,112.84,112.76,112.78,75229.0,96.8091,96.8348,96.7662,96.7833,75229.0
2019-07-30 12:00:00,112.78,112.88,112.77,112.86,9473.0,96.7833,96.8692,96.7748,96.852,9473.0
2019-07-30 12:10:00,112.86,112.91,112.84,112.89,23417.0,96.852,96.8949,96.8348,96.8777,23417.0
2019-07-30 12:20:00,112.86,112.88,112.83,112.87,7067.0,96.852,96.8692,96.8262,96.8606,7067.0
2019-07-30 12:30:00,112.89,112.92,112.87,112.9,5754.0,96.8777,96.9035,96.8606,96.8863,5754.0
2019-07-30 12:40:00,112.9,112.91,112.85,112.86,20127.0,96.8863,96.8949,96.8434,96.852,20127.0
2019-07-30 12:50:00,112.85,112.85,112.75,112.76,7042.0,96.8434,96.8434,96.7576,96.7662,7042.0
2019-07-30 13:00:00,112.77,112.79,112.75,112.75,10103.0,96.7748,96.7919,96.7576,96.7576,10103.0
2019-07-30 13:10:00,112.75,112.79,112.74,112.77,3944.0,96.7576,96.7919,96.749,96.7748,3944.0
2019-07-30 13:20:00,112.75,112.79,112.74,112.76,3952.0,96.7576,96.7919,96.749,96.7662,3952.0
2019-07-30 13:30:00,112.76,112.79,112.74,112.76,34016.0,96.7662,96.7919,96.749,96.7662,34016.0
2019-07-30 13:40:00,112.75,112.79,112.75,112.79,11619.0,96.7576,96.7919,96.7576,96.7919,11619.0
2019-07-30 13:50:00,112.79,112.83,112.79,112.82,43445.0,96.7919,96.8262,96.7919,96.8177,43445.0
2019-07-30 14:00:00,112.82,112.96,112.82,112.9,62973.0,96.8177,96.9378,96.8177,96.8863,62973.0
2019-07-30 14:10:00,112.9,112.96,112.89,112.95,62612.0,96.8863,96.9378,96.8777,96.9292,62612.0
2019-07-30 14:20:00,112.95,112.96,112.9,112.92,73160.0,96.9292,96.9378,96.8863,96.9035,73160.0
2019-07-30 14:30:00,112.93,112.95,112.91,112.95,11521.0,96.9121,96.9292,96.8949,96.9292,11521.0
2019-07-30 14:40:00,112.93,112.94,112.88,112.93,12606.0,96.9121,96.9206,96.8692,96.9121,12606.0
2019-07-30 14:50:00,112.92,112.92,112.86,112.88,8069.0,96.9035,96.9035,96.852,96.8692,8069.0
2019-07-30 15:00:00,112.89,112.93,112.85,112.88,13254.0,96.8777,96.9121,96.8434,96.8692,13254.0
2019-07-30 15:10:00,112.87,112.94,112.87,112.89,18074.0,96.8606,96.9206,96.8606,96.8777,18074.0
2019-07-30 15:20:00,112.88,112.89,112.8,112.8,22358.0,96.8692,96.8777,96.8005,96.8005,22358.0
2019-07-30 15:30:00,112.82,112.87,112.81,112.84,15223.0,96.8177,96.8606,96.8091,96.8348,15223.0
2019-07-30 15:40:00,112.83,112.92,112.81,112.92,13200.0,96.8262,96.9035,96.8091,96.9035,13200.0
2019-07-30 15:50:00,112.92,112.97,112.82,112.97,34304.0,96.9035,96.9464,96.8177,96.9464,34304.0
2019-07-31 09:30:00,112.94,112.95,112.88,112.9,79274.0,96.9206,96.9292,96.8692,96.8863,79274.0
2019-07-31 09:40:00,112.88,112.9,112.83,112.87,21063.0,96.8692,96.8863,96.8262,96.8606,21063.0
2019-07-31 09:50:00,112.88,112.9,112.85,112.87,9966.0,96.8692,96.8863,96.8434,96.8606,9966.0
2019-07-31 10:00:00,112.85,112.86,112.79,112.79,15746.0,96.8434,96.852,96.7919,96.7919,15746.0
2019-07-31 10:10:00,112.79,112.79,112.74,112.74,17475.0,96.7919,96.7919,96.749,96.749,17475.0
2019-07-31 10:20:00,112.77,112.78,112.71,112.71,3966.0,96.7748,96.7833,96.7233,96.7233,3966.0
2019-07-31 10:30:00,112.72,112.73,112.64,112.71,7733.0,96.7318,96.7404,96.6632,96.7233,7733.0
2019-07-31 10:40:00,112.72,112.74,112.67,112.68,68331.0,96.7318,96.749,96.6889,96.6975,68331.0
2019-07-31 10:50:00,112.7,112.73,112.68,112.72,8053.0,96.7147,96.7404,96.6975,96.7318,8053.0
2019-07-31 11:00:00,112.75,112.81,112.73,112.81,11853.0,96.7576,96.8091,96.7404,96.8091,11853.0
2019-07-31 11:10:00,112.81,112.84,112.79,112.84,14539.0,96.8091,96.8348,96.7919,96.8348,14539.0
2019-07-31 11:20:00,112.85,112.91,112.83,112.87,11177.0,96.8434,96.8949,96.8262,96.8606,11177.0
2019-07-31 11:30:00,112.87,112.88,112.81,112.87,15154.0,96.8606,96.8692,96.8091,96.8606,15154.0
2019-07-31 11:40:00,112.89,112.93,112.89,112.9,7452.0,96.8777,96.9121,96.8777,96.8863,7452.0
2019-07-31 11:50:00,112.92,112.98,112.91,112.97,5292.0,96.9035,96.955,96.8949,96.9464,5292.0
2019-07-31 12:00:00,112.98,112.99,112.95,112.96,6420.0,96.955,96.9635,96.9292,96.9378,6420.0
2019-07-31 12:10:00,112.97,112.97,112.94,112.95,6279.0,96.9464,96.9464,96.9206,96.9292,6279.0
2019-07-31 12:20:00,112.95,112.96,112.93,112.94,5165.0,96.9292,96.9378,96.9121,96.9206,5165.0
2019-07-31 12:30:00,112.95,112.96,112.9,112.9,9087.0,96.9292,96.9378,96.8863,96.8863,9087.0
2019-07-31 12:40:00,112.89,112.95,112.89,112.91,9224.0,96.8777,96.9292,96.8777,96.8949,9224.0
2019-07-31 12:50:00,112.89,112.94,112.88,112.92,9136.0,96.8777,96.9206,96.8692,96.9035,9136.0
2019-07-31 13:00:00,112.91,112.96,112.91,112.95,12939.0,96.8949,96.9378,96.8949,96.9292,12939.0
2019-07-31 13:10:00,112.94,112.97,112.93,112.95,4815.0,96.9206,96.9464,96.9121,96.9292,4815.0
2019-07-31 13:20:00,112.95,113.02,112.94,112.99,11427.0,96.9292,96.9893,96.9206,96.9635,11427.0
2019-07-31 13:30:00,112.97,113.0,112.95,112.96,28896.0,96.9464,96.9721,96.9292,96.9378,28896.0
2019-07-31 13:40:00,112.99,112.99,112.96,112.97,8557.0,96.9635,96.9635,96.9378,96.9464,8557.0
2019-07-31 13:50:00,112.96,112.98,112.86,112.96,22488.0,96.9378,96.955,96.852,96.9378,22488.0
2019-07-31 14:00:00,112.86,112.92,112.62,112.73,66510.0,96.852,96.9035,96.646,96.7404,66510.0
2019-07-31 14:10:00,112.73,112.83,112.66,112.71,16270.0,96.7404,96.8262,96.6804,96.7233,16270.0
2019-07-31 14:20:00,112.64,112.7,112.61,112.65,31847.0,96.6632,96.7147,96.6374,96.6718,31847.0
2019-07-31 14:30:00,112.67,112.76,112.34,112.34,36694.0,96.6889,96.7662,96.4057,96.4057,36694.0
2019-07-31 14:40:00,112.32,112.44,111.84,111.87,69915.0,96.3886,96.4916,95.9767,96.0024,69915.0
2019-07-31 14:50:00,111.87,111.9,111.18,111.81,48002.0,96.0024,96.0282,95.4103,95.9509,48002.0
2019-07-31 15:00:00,111.79,112.21,111.68,112.08,48676.0,95.9338,96.2942,95.8394,96.1826,48676.0
2019-07-31 15:10:00,112.08,112.21,111.88,112.2,42785.0,96.1826,96.2942,96.011,96.2856,42785.0
2019-07-31 15:20:00,112.19,112.45,112.19,112.38,19922.0,96.277,96.5001,96.277,96.4401,19922.0
2019-07-31 15:30:00,112.34,112.34,112.19,112.3,37540.0,96.4057,96.4057,96.277,96.3714,37540.0
2019-07-31 15:40:00,112.33,112.39,112.18,112.23,25430.0,96.3972,96.4487,96.2684,96.3113,25430.0
2019-07-31 15:50:00,112.25,112.25,111.81,111.82,45516.0,96.3285,96.3285,95.9509,95.9595,45516.0
2019-08-01 09:30:00,111.81,111.86,111.67,111.8,38913.0,95.9509,95.9938,95.8308,95.9423,38913.0
2019-08-01 09:40:00,111.77,112.08,111.76,112.08,54247.0,95.9166,96.1826,95.908,96.1826,54247.0
2019-08-01 09:50:00,112.1,112.14,111.97,112.09,39766.0,96.1998,96.2341,96.0882,96.1912,39766.0
2019-08-01 10:00:00,112.07,112.13,111.93,112.12,29050.0,96.174,96.2255,96.0539,96.2169,29050.0
2019-08-01 10:10:00,112.13,112.18,112.03,112.18,23787.0,96.2255,96.2684,96.1397,96.2684,23787.0
2019-08-01 10:20:00,112.15,112.29,112.14,112.29,11139.0,96.2427,96.3628,96.2341,96.3628,11139.0
2019-08-01 10:30:00,112.3,112.43,112.27,112.3,12277.0,96.3714,96.483,96.3457,96.3714,12277.0
2019-08-01 10:40:00,112.31,112.33,112.25,112.33,8655.0,96.38,96.3972,96.3285,96.3972,8655.0
2019-08-01 10:50:00,112.33,112.44,112.28,112.42,20230.0,96.3972,96.4916,96.3543,96.4744,20230.0
2019-08-01 11:00:00,112.46,112.54,112.34,112.38,59090.0,96.5087,96.5774,96.4057,96.4401,59090.0
2019-08-01 11:10:00,112.38,112.49,112.38,112.44,36552.0,96.4401,96.5345,96.4401,96.4916,36552.0
2019-08-01 11:20:00,112.45,112.59,112.45,112.58,95580.0,96.5001,96.6203,96.5001,96.6117,95580.0
2019-08-01 11:30:00,112.57,112.61,112.51,112.57,9090.0,96.6031,96.6374,96.5516,96.6031,9090.0
2019-08-01 11:40:00,112.61,112.65,112.58,112.62,11521.0,96.6374,96.6718,96.6117,96.646,11521.0
2019-08-01 11:50:00,112.63,112.63,112.52,112.52,8637.0,96.6546,96.6546,96.5602,96.5602,8637.0
2019-08-01 12:00:00,112.5,112.53,112.48,112.49,11753.0,96.543,96.5688,96.5259,96.5345,11753.0
2019-08-01 12:10:00,112.48,112.48,112.37,112.38,7133.0,96.5259,96.5259,96.4315,96.4401,7133.0
2019-08-01 12:20:00,112.37,112.4,112.36,112.38,14391.0,96.4315,96.4572,96.4229,96.4401,14391.0
2019-08-01 12:30:00,112.39,112.46,112.38,112.45,2699.0,96.4487,96.5087,96.4401,96.5001,2699.0
2019-08-01 12:40:00,112.46,112.49,112.45,112.46,3631.0,96.5087,96.5345,96.5001,96.5087,3631.0
2019-08-01 12:50:00,112.47,112.49,112.43,112.45,6030.0,96.5173,96.5345,96.483,96.5001,6030.0
2019-08-01 13:00:00,112.45,112.46,112.41,112.42,9769.0,96.5001,96.5087,96.4658,96.4744,9769.0
2019-08-01 13:10:00,112.44,112.45,112.4,112.43,4878.0,96.4916,96.5001,96.4572,96.483,4878.0
2019-08-01 13:20:00,112.42,112.47,111.65,111.66,51463.0,96.4744,96.5173,95.8136,95.8222,51463.0
2019-08-01 13:30:00,111.62,111.9,111.09,111.1,70970.0,95.7879,96.0282,95.333,95.3416,70970.0
2019-08-01 13:40:00,111.16,111.36,110.92,111.08,168862.0,95.3931,95.5647,95.1872,95.3245,168862.0
2019-08-01 13:50:00,111.04,111.09,110.66,111.06,29088.0,95.2901,95.333,94.964,95.3073,29088.0
2019-08-01 14:00:00,111.03,111.09,110.73,110.76,43388.0,95.2816,95.333,95.0241,95.0499,43388.0
2019-08-01 14:10:00,110.73,110.95,110.55,110.86,21650.0,95.0241,95.2129,94.8696,95.1357,21650.0
2019-08-01 14:20:00,110.86,110.86,110.53,110.71,29986.0,95.1357,95.1357,94.8525,95.0069,29986.0
2019-08-01 14:30:00,110.7,110.76,110.48,110.48,31604.0,94.9984,95.0499,94.8096,94.8096,31604.0
2019-08-01 14:40:00,110.49,110.7,110.32,110.7,34141.0,94.8181,94.9984,94.6723,94.9984,34141.0
2019-08-01 14:50:00,110.72,110.84,110.58,110.63,26959.0,95.0155,95.1185,94.8954,94.9383,26959.0
2019-08-01 15:00:00,110.66,110.74,110.46,110.47,32414.0,94.964,95.0327,94.7924,94.801,32414.0
2019-08-01 15:10:00,110.48,110.73,110.39,110.66,61126.0,94.8096,95.0241,94.7323,94.964,61126.0
2019-08-01 15:20:00,110.64,110.93,110.64,110.77,26296.0,94.9469,95.1957,94.9469,95.0584,26296.0
2019-08-01 15:30:00,110.8,110.87,110.59,110.82,53742.0,95.0842,95.1442,94.904,95.1013,53742.0
2019-08-01 15:40:00,110.88,110.89,110.64,110.65,61154.0,95.1528,95.1614,94.9469,94.9555,61154.0
2019-08-01 15:50:00,110.6,110.61,110.39,110.59,81748.0,94.9125,94.9211,94.7323,94.904,81748.0
2019-08-02 09:30:00,110.34,110.37,110.01,110.27,73650.0,94.6894,94.7152,94.4062,94.6294,73650.0
2019-08-02 09:40:00,110.11,110.14,109.93,109.97,39583.0,94.492,94.5178,94.3376,94.3719,39583.0
2019-08-02 09:50:00,110.0,110.12,109.91,109.97,37620.0,94.3976,94.5006,94.3204,94.3719,37620.0
2019-08-02 10:00:00,109.88,110.01,109.78,109.79,33526.0,94.2947,94.4062,94.2089,94.2174,33526.0
2019-08-02 10:10:00,109.79,109.8,109.62,109.67,36624.0,94.2174,94.226,94.0715,94.1145,36624.0
2019-08-02 10:20:00,109.69,109.85,109.68,109.81,53416.0,94.1316,94.2689,94.123,94.2346,53416.0
2019-08-02 10:30:00,109.79,109.79,109.4,109.41,10289.0,94.2174,94.2174,93.8828,93.8913,10289.0
2019-08-02 10:40:00,109.38,109.56,109.36,109.48,25637.0,93.8656,94.0201,93.8484,93.9514,25637.0
2019-08-02 10:50:00,109.46,109.5,109.34,109.4,15686.0,93.9342,93.9686,93.8313,93.8828,15686.0
2019-08-02 11:00:00,109.37,109.57,109.31,109.56,23107.0,93.857,94.0286,93.8055,94.0201,23107.0
2019-08-02 11:10:00,109.56,109.87,109.55,109.86,38338.0,94.0201,94.2861,94.0115,94.2775,38338.0
2019-08-02 11:20:00,109.76,109.76,109.6,109.61,7237.0,94.1917,94.1917,94.0544,94.063,7237.0
2019-08-02 11:30:00,109.63,109.71,109.47,109.48,10663.0,94.0801,94.1488,93.9428,93.9514,10663.0
2019-08-02 11:40:00,109.49,109.57,109.42,109.56,8323.0,93.96,94.0286,93.8999,94.0201,8323.0
2019-08-02 11:50:00,109.57,109.71,109.43,109.69,16513.0,94.0286,94.1488,93.9085,94.1316,16513.0
2019-08-02 12:00:00,109.71,109.82,109.67,109.81,9631.0,94.1488,94.2432,94.1145,94.2346,9631.0
2019-08-02 12:10:00,109.8,109.95,109.77,109.95,12509.0,94.226,94.3547,94.2003,94.3547,12509.0
2019-08-02 12:20:00,109.92,109.97,109.86,109.94,23235.0,94.329,94.3719,94.2775,94.3462,23235.0
2019-08-02 12:30:00,109.93,109.93,109.8,109.86,6733.0,94.3376,94.3376,94.226,94.2775,6733.0
2019-08-02 12:40:00,109.83,109.86,109.72,109.73,5811.0,94.2518,94.2775,94.1574,94.1659,5811.0
2019-08-02 12:50:00,109.71,109.75,109.58,109.58,13145.0,94.1488,94.1831,94.0372,94.0372,13145.0
2019-08-02 13:00:00,109.59,109.59,109.44,109.52,25198.0,94.0458,94.0458,93.9171,93.9857,25198.0
2019-08-02 13:10:00,109.52,109.52,109.43,109.46,18091.0,93.9857,93.9857,93.9085,93.9342,18091.0
2019-08-02 13:20:00,109.45,109.57,109.45,109.51,9642.0,93.9257,94.0286,93.9257,93.9771,9642.0
2019-08-02 13:30:00,109.47,109.48,109.4,109.47,30624.0,93.9428,93.9514,93.8828,93.9428,30624.0
2019-08-02 13:40:00,109.47,109.62,109.47,109.55,19134.0,93.9428,94.0715,93.9428,94.0115,19134.0
2019-08-02 13:50:00,109.54,109.61,109.52,109.56,8352.0,94.0029,94.063,93.9857,94.0201,8352.0
2019-08-02 14:00:00,109.56,109.75,109.49,109.68,131720.0,94.0201,94.1831,93.96,94.123,131720.0
2019-08-02 14:10:00,109.7,109.8,109.67,109.73,29306.0,94.1402,94.226,94.1145,94.1659,29306.0
2019-08-02 14:20:00,109.73,109.91,109.73,109.78,20888.0,94.1659,94.3204,94.1659,94.2089,20888.0
2019-08-02 14:30:00,109.77,109.88,109.72,109.88,15208.0,94.2003,94.2947,94.1574,94.2947,15208.0
2019-08-02 14:40:00,109.88,109.91,109.74,109.79,38430.0,94.2947,94.3204,94.1745,94.2174,38430.0
2019-08-02 14:50:00,109.79,109.83,109.69,109.83,28674.0,94.2174,94.2518,94.1316,94.2518,28674.0
2019-08-02 15:00:00,109.85,109.9,109.77,109.78,17814.0,94.2689,94.3118,94.2003,94.2089,17814.0
2019-08-02 15:10:00,109.79,109.79,109.63,109.76,18634.0,94.2174,94.2174,94.0801,94.1917,18634.0
2019-08-02 15:20:00,109.75,110.07,109.75,110.01,40450.0,94.1831,94.4577,94.1831,94.4062,40450.0
2019-08-02 15:30:00,110.01,110.46,109.94,110.26,147650.0,94.4062,94.7924,94.3462,94.6208,147650.0
2019-08-02 15:40:00,110.27,110.31,110.02,110.02,44133.0,94.6294,94.6637,94.4148,94.4148,44133.0
2019-08-02 15:50:00,110.02,110.05,109.83,109.98,108011.0,94.4148,94.4406,94.2518,94.3805,108011.0
2019-08-05 09:30:00,108.56,108.74,108.32,108.55,75269.0,93.1619,93.3164,92.9559,93.1533,75269.0
2019-08-05 09:40:00,108.5,108.5,108.23,108.25,79065.0,93.1104,93.1104,92.8787,92.8959,79065.0
2019-08-05 09:50:00,108.23,108.33,108.18,108.29,20325.0,92.8787,92.9645,92.8358,92.9302,20325.0
2019-08-05 10:00:00,108.27,108.3,108.06,108.15,34994.0,92.913,92.9388,92.7328,92.8101,34994.0
2019-08-05 10:10:00,108.13,108.25,108.1,108.11,22810.0,92.7929,92.8959,92.7671,92.7757,22810.0
2019-08-05 10:20:00,108.08,108.19,107.97,108.09,28636.0,92.75,92.8444,92.6556,92.7586,28636.0
2019-08-05 10:30:00,107.97,108.08,107.87,107.89,16352.0,92.6556,92.75,92.5698,92.5869,16352.0
2019-08-05 10:40:00,107.94,107.94,107.78,107.89,22291.0,92.6298,92.6298,92.4925,92.5869,22291.0
2019-08-05 10:50:00,107.83,108.06,107.83,108.05,38111.0,92.5354,92.7328,92.5354,92.7242,38111.0
2019-08-05 11:00:00,108.03,108.19,107.99,108.14,14778.0,92.7071,92.8444,92.6727,92.8015,14778.0
2019-08-05 11:10:00,108.17,108.28,108.14,108.19,26474.0,92.8272,92.9216,92.8015,92.8444,26474.0
2019-08-05 11:20:00,108.19,108.27,108.06,108.09,29783.0,92.8444,92.913,92.7328,92.7586,29783.0
2019-08-05 11:30:00,108.06,108.12,107.96,107.96,18853.0,92.7328,92.7843,92.647,92.647,18853.0
2019-08-05 11:40:00,107.94,108.11,107.89,108.06,19446.0,92.6298,92.7757,92.5869,92.7328,19446.0
2019-08-05 11:50:00,108.13,108.13,107.93,107.93,25991.0,92.7929,92.7929,92.6213,92.6213,25991.0
2019-08-05 12:00:00,107.89,107.93,107.81,107.82,28074.0,92.5869,92.6213,92.5183,92.5269,28074.0
2019-08-05 12:10:00,107.81,107.95,107.75,107.95,12362.0,92.5183,92.6384,92.4668,92.6384,12362.0
2019-08-05 12:20:00,107.99,107.99,107.66,107.71,23924.0,92.6727,92.6727,92.3896,92.4325,23924.0
2019-08-05 12:30:00,107.71,107.76,107.6,107.66,17569.0,92.4325,92.4754,92.3381,92.3896,17569.0
2019-08-05 12:40:00,107.67,107.67,107.37,107.37,19353.0,92.3981,92.3981,92.1407,92.1407,19353.0
2019-08-05 12:50:00,107.36,107.51,107.22,107.22,55013.0,92.1321,92.2608,92.012,92.012,55013.0
2019-08-05 13:00:00,107.24,107.47,107.21,107.41,32723.0,92.0291,92.2265,92.0034,92.175,32723.0
2019-08-05 13:10:00,107.47,107.54,107.43,107.49,12570.0,92.2265,92.2866,92.1922,92.2437,12570.0
2019-08-05 13:20:00,107.53,107.61,107.41,107.45,28299.0,92.278,92.3466,92.175,92.2093,28299.0
2019-08-05 13:30:00,107.43,107.64,107.37,107.63,44190.0,92.1922,92.3724,92.1407,92.3638,44190.0
2019-08-05 13:40:00,107.64,107.65,107.31,107.34,23395.0,92.3724,92.381,92.0892,92.1149,23395.0
2019-08-05 13:50:00,107.31,107.32,107.21,107.23,21390.0,92.0892,92.0978,92.0034,92.0205,21390.0
2019-08-05 14:00:00,107.22,107.3,107.17,107.22,26825.0,92.012,92.0806,91.9691,92.012,26825.0
2019-08-05 14:10:00,107.2,107.36,107.19,107.26,40655.0,91.9948,92.1321,91.9862,92.0463,40655.0
2019-08-05 14:20:00,107.26,107.3,106.94,106.95,26376.0,92.0463,92.0806,91.7717,91.7803,26376.0
2019-08-05 14:30:00,107.0,107.01,106.82,106.83,27125.0,91.8232,91.8317,91.6687,91.6773,27125.0
2019-08-05 14:40:00,106.86,106.93,106.69,106.85,25359.0,91.703,91.7631,91.5571,91.6944,25359.0
2019-08-05 14:50:00,106.83,106.93,106.68,106.79,45263.0,91.6773,91.7631,91.5486,91.643,45263.0
2019-08-05 15:00:00,106.73,106.87,106.28,106.31,25190.0,91.5915,91.7116,91.2053,91.231,25190.0
2019-08-05 15:10:00,106.36,106.99,106.36,106.95,47639.0,91.2739,91.8146,91.2739,91.7803,47639.0
2019-08-05 15:20:00,106.94,107.14,106.87,106.96,72931.0,91.7717,91.9433,91.7116,91.7888,72931.0
2019-08-05 15:30:00,106.88,107.27,106.69,107.21,45188.0,91.7202,92.0549,91.5571,92.0034,45188.0
2019-08-05 15:40:00,107.22,107.39,107.07,107.15,43773.0,92.012,92.1578,91.8832,91.9519,43773.0
2019-08-05 15:50:00,107.14,107.24,106.97,107.09,135096.0,91.9433,92.0291,91.7974,91.9004,135096.0
2019-08-06 09:30:00,107.66,107.83,107.55,107.76,86523.0,92.3896,92.5354,92.2952,92.4754,86523.0
2019-08-06 09:40:00,107.73,107.9,107.5,107.54,26013.0,92.4496,92.5955,92.2522,92.2866,26013.0
2019-08-06 09:50:00,107.55,107.6,107.38,107.48,50968.0,92.2952,92.3381,92.1493,92.2351,50968.0
2019-08-06 10:00:00,107.5,107.61,107.45,107.49,48755.0,92.2522,92.3466,92.2093,92.2437,48755.0
2019-08-06 10:10:00,107.47,107.48,107.06,107.08,49559.0,92.2265,92.2351,91.8747,91.8918,49559.0
2019-08-06 10:20:00,107.09,107.34,107.05,107.28,9209.0,91.9004,92.1149,91.8661,92.0635,9209.0
2019-08-06 10:30:00,107.26,107.5,107.23,107.5,24058.0,92.0463,92.2522,92.0205,92.2522,24058.0
2019-08-06 10:40:00,107.49,107.63,107.34,107.34,24041.0,92.2437,92.3638,92.1149,92.1149,24041.0
2019-08-06 10:50:00,107.35,107.4,107.25,107.4,9690.0,92.1235,92.1664,92.0377,92.1664,9690.0
2019-08-06 11:00:00,107.39,107.4,107.2,107.22,32645.0,92.1578,92.1664,91.9948,92.012,32645.0
2019-08-06 11:10:00,107.15,107.16,106.87,106.87,26160.0,91.9519,91.9605,91.7116,91.7116,26160.0
2019-08-06 11:20:00,106.87,107.2,106.85,107.17,23129.0,91.7116,91.9948,91.6944,91.9691,23129.0
2019-08-06 11:30:00,107.19,107.19,106.97,107.13,24078.0,91.9862,91.9862,91.7974,91.9347,24078.0
2019-08-06 11:40:00,107.14,107.28,107.09,107.24,15926.0,91.9433,92.0635,91.9004,92.0291,15926.0
2019-08-06 11:50:00,107.29,107.36,107.11,107.36,6967.0,92.072,92.1321,91.9176,92.1321,6967.0
2019-08-06 12:00:00,107.49,107.49,107.24,107.34,62743.0,92.2437,92.2437,92.0291,92.1149,62743.0
2019-08-06 12:10:00,107.32,107.38,107.26,107.29,19546.0,92.0978,92.1493,92.0463,92.072,19546.0
2019-08-06 12:20:00,107.3,107.31,107.19,107.2,12721.0,92.0806,92.0892,91.9862,91.9948,12721.0
2019-08-06 12:30:00,107.19,107.32,107.15,107.29,31051.0,91.9862,92.0978,91.9519,92.072,31051.0
2019-08-06 12:40:00,107.28,107.35,107.17,107.24,19317.0,92.0635,92.1235,91.9691,92.0291,19317.0
2019-08-06 12:50:00,107.23,107.31,107.19,107.27,8091.0,92.0205,92.0892,91.9862,92.0549,8091.0
2019-08-06 13:00:00,107.27,107.52,107.27,107.45,15530.0,92.0549,92.2694,92.0549,92.2093,15530.0
2019-08-06 13:10:00,107.46,107.56,107.45,107.51,12755.0,92.2179,92.3037,92.2093,92.2608,12755.0
2019-08-06 13:20:00,107.5,107.66,107.49,107.57,5282.0,92.2522,92.3896,92.2437,92.3123,5282.0
2019-08-06 13:30:00,107.6,107.72,107.5,107.72,41221.0,92.3381,92.441,92.2522,92.441,41221.0
2019-08-06 13:40:00,107.71,107.78,107.65,107.78,15615.0,92.4325,92.4925,92.381,92.4925,15615.0
2019-08-06 13:50:00,107.79,107.81,107.72,107.74,8851.0,92.5011,92.5183,92.441,92.4582,8851.0
2019-08-06 14:00:00,107.75,107.75,107.58,107.68,40373.0,92.4668,92.4668,92.3209,92.4067,40373.0
2019-08-06 14:10:00,107.7,108.01,107.7,108.0,22348.0,92.4239,92.6899,92.4239,92.6813,22348.0
2019-08-06 14:20:00,108.04,108.11,107.98,108.09,24379.0,92.7157,92.7757,92.6642,92.7586,24379.0
2019-08-06 14:30:00,108.07,108.26,108.03,108.15,19942.0,92.7414,92.9044,92.7071,92.8101,19942.0
2019-08-06 14:40:00,108.13,108.2,108.05,108.05,24606.0,92.7929,92.853,92.7242,92.7242,24606.0
2019-08-06 14:50:00,108.12,108.14,107.92,107.95,31806.0,92.7843,92.8015,92.6127,92.6384,31806.0
2019-08-06 15:00:00,107.93,108.01,107.9,107.92,14940.0,92.6213,92.6899,92.5955,92.6127,14940.0
2019-08-06 15:10:00,107.91,108.11,107.91,108.04,40224.0,92.6041,92.7757,92.6041,92.7157,40224.0
2019-08-06 15:20:00,108.12,108.18,107.96,108.03,14764.0,92.7843,92.8358,92.647,92.7071,14764.0
2019-08-06 15:30:00,108.03,108.06,107.87,108.04,27878.0,92.7071,92.7328,92.5698,92.7157,27878.0
2019-08-06 15:40:00,108.07,108.32,108.07,108.24,23755.0,92.7414,92.9559,92.7414,92.8873,23755.0
2019-08-06 15:50:00,108.28,108.35,108.16,108.27,80008.0,92.9216,92.9817,92.8186,92.913,80008.0
2019-08-07 09:30:00,107.1,107.1,106.6,106.89,126981.0,91.909,91.909,91.4799,91.7288,126981.0
2019-08-07 09:40:00,106.86,106.87,105.97,106.24,60238.0,91.703,91.7116,90.9393,91.171,60238.0
2019-08-07 09:50:00,106.2,106.5,106.18,106.38,30316.0,91.1366,91.3941,91.1195,91.2911,30316.0
2019-08-07 10:00:00,106.42,106.68,106.2,106.68,56425.0,91.3254,91.5486,91.1366,91.5486,56425.0
2019-08-07 10:10:00,106.68,107.01,106.68,106.9,29993.0,91.5486,91.8317,91.5486,91.7374,29993.0
2019-08-07 10:20:00,106.8,106.89,106.69,106.75,50051.0,91.6515,91.7288,91.5571,91.6086,50051.0
2019-08-07 10:30:00,106.75,107.19,106.72,107.19,123942.0,91.6086,91.9862,91.5829,91.9862,123942.0
2019-08-07 10:40:00,107.18,107.22,106.99,107.22,26781.0,91.9776,92.012,91.8146,92.012,26781.0
2019-08-07 10:50:00,107.24,107.46,107.23,107.33,76548.0,92.0291,92.2179,92.0205,92.1064,76548.0
2019-08-07 11:00:00,107.26,107.35,107.02,107.26,42233.0,92.0463,92.1235,91.8403,92.0463,42233.0
2019-08-07 11:10:00,107.23,107.39,107.18,107.27,28762.0,92.0205,92.1578,91.9776,92.0549,28762.0
2019-08-07 11:20:00,107.26,107.3,107.02,107.11,21138.0,92.0463,92.0806,91.8403,91.9176,21138.0
2019-08-07 11:30:00,107.03,107.14,106.97,107.09,3562.0,91.8489,91.9433,91.7974,91.9004,3562.0
2019-08-07 11:40:00,107.07,107.1,106.82,106.96,13565.0,91.8832,91.909,91.6687,91.7888,13565.0
2019-08-07 11:50:00,106.91,107.07,106.81,106.93,25575.0,91.7459,91.8832,91.6601,91.7631,25575.0
2019-08-07 12:00:00,106.93,106.97,106.75,106.79,19359.0,91.7631,91.7974,91.6086,91.643,19359.0
2019-08-07 12:10:00,106.79,106.96,106.74,106.96,8652.0,91.643,91.7888,91.6,91.7888,8652.0
2019-08-07 12:20:00,106.77,106.93,106.73,106.93,10575.0,91.6258,91.7631,91.5915,91.7631,10575.0
2019-08-07 12:30:00,106.91,107.09,106.87,107.07,16588.0,91.7459,91.9004,91.7116,91.8832,16588.0
2019-08-07 12:40:00,107.07,107.26,107.06,107.17,16796.0,91.8832,92.0463,91.8747,91.9691,16796.0
2019-08-07 12:50:00,107.15,107.3,107.13,107.27,10294.0,91.9519,92.0806,91.9347,92.0549,10294.0
2019-08-07 13:00:00,107.31,107.43,107.27,107.41,13154.0,92.0892,92.1922,92.0549,92.175,13154.0
2019-08-07 13:10:00,107.4,107.44,107.29,107.34,15502.0,92.1664,92.2008,92.072,92.1149,15502.0
2019-08-07 13:20:00,107.34,107.4,107.24,107.33,10267.0,92.1149,92.1664,92.0291,92.1064,10267.0
2019-08-07 13:30:00,107.38,107.63,107.38,107.63,38305.0,92.1493,92.3638,92.1493,92.3638,38305.0
2019-08-07 13:40:00,107.67,107.8,107.66,107.79,7035.0,92.3981,92.5097,92.3896,92.5011,7035.0
2019-08-07 13:50:00,107.82,107.83,107.56,107.57,42610.0,92.5269,92.5354,92.3037,92.3123,42610.0
2019-08-07 14:00:00,107.59,107.81,107.58,107.81,18799.0,92.3295,92.5183,92.3209,92.5183,18799.0
2019-08-07 14:10:00,107.8,107.82,107.45,107.45,30786.0,92.5097,92.5269,92.2093,92.2093,30786.0
2019-08-07 14:20:00,107.48,107.68,107.43,107.66,21675.0,92.2351,92.4067,92.1922,92.3896,21675.0
2019-08-07 14:30:00,107.66,107.78,107.66,107.67,23277.0,92.3896,92.4925,92.3896,92.3981,23277.0
2019-08-07 14:40:00,107.67,108.03,107.66,107.9,40740.0,92.3981,92.7071,92.3896,92.5955,40740.0
2019-08-07 14:50:00,107.92,108.05,107.91,107.99,14508.0,92.6127,92.7242,92.6041,92.6727,14508.0
2019-08-07 15:00:00,108.09,108.09,107.8,107.88,30057.0,92.7586,92.7586,92.5097,92.5783,30057.0
2019-08-07 15:10:00,107.83,108.0,107.79,108.0,20937.0,92.5354,92.6813,92.5011,92.6813,20937.0
2019-08-07 15:20:00,108.06,108.13,107.96,108.13,13479.0,92.7328,92.7929,92.647,92.7929,13479.0
2019-08-07 15:30:00,108.14,108.36,108.14,108.36,25662.0,92.8015,92.9903,92.8015,92.9903,25662.0
2019-08-07 15:40:00,108.35,108.36,108.05,108.08,39840.0,92.9817,92.9903,92.7242,92.75,39840.0
2019-08-07 15:50:00,108.05,108.22,107.94,108.03,62263.0,92.7242,92.8701,92.6298,92.7071,62263.0
2019-08-08 09:30:00,108.57,108.82,108.45,108.55,98189.0,93.1705,93.385,93.0675,93.1533,98189.0
2019-08-08 09:40:00,108.51,108.64,108.51,108.59,12331.0,93.119,93.2305,93.119,93.1876,12331.0
2019-08-08 09:50:00,108.55,108.77,108.42,108.69,13699.0,93.1533,93.3421,93.0418,93.2735,13699.0
2019-08-08 10:00:00,108.7,108.81,108.69,108.8,26801.0,93.282,93.3764,93.2735,93.3679,26801.0
2019-08-08 10:10:00,108.8,108.86,108.73,108.86,6515.0,93.3679,93.4193,93.3078,93.4193,6515.0
2019-08-08 10:20:00,108.89,108.89,108.78,108.78,140019.0,93.4451,93.4451,93.3507,93.3507,140019.0
2019-08-08 10:30:00,108.84,108.92,108.83,108.89,6591.0,93.4022,93.4708,93.3936,93.4451,6591.0
2019-08-08 10:40:00,108.89,108.97,108.89,108.9,11763.0,93.4451,93.5137,93.4451,93.4537,11763.0
2019-08-08 10:50:00,108.91,109.04,108.9,108.96,18954.0,93.4623,93.5738,93.4537,93.5052,18954.0
2019-08-08 11:00:00,108.98,108.99,108.86,108.86,11027.0,93.5223,93.5309,93.4193,93.4193,11027.0
2019-08-08 11:10:00,108.84,109.02,108.83,109.02,5411.0,93.4022,93.5567,93.3936,93.5567,5411.0
2019-08-08 11:20:00,109.02,109.09,109.0,109.06,27125.0,93.5567,93.6167,93.5395,93.591,27125.0
2019-08-08 11:30:00,109.04,109.21,109.03,109.18,17924.0,93.5738,93.7197,93.5652,93.694,17924.0
2019-08-08 11:40:00,109.21,109.28,109.19,109.22,17899.0,93.7197,93.7798,93.7025,93.7283,17899.0
2019-08-08 11:50:00,109.18,109.28,109.18,109.25,12895.0,93.694,93.7798,93.694,93.754,12895.0
2019-08-08 12:00:00,109.26,109.34,109.24,109.31,70811.0,93.7626,93.8313,93.7454,93.8055,70811.0
2019-08-08 12:10:00,109.31,109.45,109.3,109.45,10226.0,93.8055,93.9257,93.7969,93.9257,10226.0
2019-08-08 12:20:00,109.44,109.46,109.38,109.4,10583.0,93.9171,93.9342,93.8656,93.8828,10583.0
2019-08-08 12:30:00,109.4,109.5,109.4,109.42,11094.0,93.8828,93.9686,93.8828,93.8999,11094.0
2019-08-08 12:40:00,109.41,109.48,109.39,109.42,9960.0,93.8913,93.9514,93.8742,93.8999,9960.0
2019-08-08 12:50:00,109.44,109.55,109.43,109.53,8776.0,93.9171,94.0115,93.9085,93.9943,8776.0
2019-08-08 13:00:00,109.54,109.59,109.46,109.48,11933.0,94.0029,94.0458,93.9342,93.9514,11933.0
2019-08-08 13:10:00,109.47,109.5,109.42,109.42,9089.0,93.9428,93.9686,93.8999,93.8999,9089.0
2019-08-08 13:20:00,109.42,109.46,109.35,109.35,52320.0,93.8999,93.9342,93.8398,93.8398,52320.0
2019-08-08 13:30:00,109.35,109.45,109.35,109.43,32023.0,93.8398,93.9257,93.8398,93.9085,32023.0
2019-08-08 13:40:00,109.44,109.5,109.44,109.47,25605.0,93.9171,93.9686,93.9171,93.9428,25605.0
2019-08-08 13:50:00,109.46,109.55,109.46,109.47,18240.0,93.9342,94.0115,93.9342,93.9428,18240.0
2019-08-08 14:00:00,109.46,109.46,109.28,109.32,18807.0,93.9342,93.9342,93.7798,93.8141,18807.0
2019-08-08 14:10:00,109.31,109.43,109.3,109.31,23629.0,93.8055,93.9085,93.7969,93.8055,23629.0
2019-08-08 14:20:00,109.34,109.38,109.32,109.37,10208.0,93.8313,93.8656,93.8141,93.857,10208.0
2019-08-08 14:30:00,109.4,109.49,109.38,109.43,280770.0,93.8828,93.96,93.8656,93.9085,280770.0
2019-08-08 14:40:00,109.46,109.5,109.25,109.29,11577.0,93.9342,93.9686,93.754,93.7884,11577.0
2019-08-08 14:50:00,109.34,109.5,109.33,109.47,11095.0,93.8313,93.9686,93.8227,93.9428,11095.0
2019-08-08 15:00:00,109.45,109.59,109.45,109.55,16086.0,93.9257,94.0458,93.9257,94.0115,16086.0
2019-08-08 15:10:00,109.53,109.53,109.35,109.38,57758.0,93.9943,93.9943,93.8398,93.8656,57758.0
2019-08-08 15:20:00,109.4,109.45,109.36,109.39,23496.0,93.8828,93.9257,93.8484,93.8742,23496.0
2019-08-08 15:30:00,109.41,109.56,109.39,109.5,18133.0,93.8913,94.0201,93.8742,93.9686,18133.0
2019-08-08 15:40:00,109.54,109.77,109.52,109.62,73559.0,94.0029,94.2003,93.9857,94.0715,73559.0
2019-08-08 15:50:00,109.62,109.71,109.55,109.7,79888.0,94.0715,94.1488,94.0115,94.1402,79888.0
2019-08-09 09:30:00,109.43,109.62,109.32,109.54,48814.0,93.9085,94.0715,93.8141,94.0029,48814.0
2019-08-09 09:40:00,109.51,109.51,109.38,109.39,32387.0,93.9771,93.9771,93.8656,93.8742,32387.0
2019-08-09 09:50:00,109.3,109.36,109.19,109.22,26326.0,93.7969,93.8484,93.7025,93.7283,26326.0
2019-08-09 10:00:00,109.22,109.32,109.06,109.08,37905.0,93.7283,93.8141,93.591,93.6081,37905.0
2019-08-09 10:10:00,109.04,109.22,109.0,109.01,41072.0,93.5738,93.7283,93.5395,93.5481,41072.0
2019-08-09 10:20:00,109.03,109.05,108.87,108.87,9986.0,93.5652,93.5824,93.4279,93.4279,9986.0
2019-08-09 10:30:00,108.86,108.87,108.77,108.82,4610.0,93.4193,93.4279,93.3421,93.385,4610.0
2019-08-09 10:40:00,108.78,108.85,108.72,108.82,6672.0,93.3507,93.4108,93.2992,93.385,6672.0
2019-08-09 10:50:00,108.87,109.0,108.86,109.0,62973.0,93.4279,93.5395,93.4193,93.5395,62973.0
2019-08-09 11:00:00,109.0,109.0,108.77,108.77,27761.0,93.5395,93.5395,93.3421,93.3421,27761.0
2019-08-09 11:10:00,108.77,108.88,108.71,108.81,14165.0,93.3421,93.4365,93.2906,93.3764,14165.0
2019-08-09 11:20:00,108.78,108.8,108.49,108.5,46092.0,93.3507,93.3679,93.1018,93.1104,46092.0
2019-08-09 11:30:00,108.51,108.64,108.5,108.53,26146.0,93.119,93.2305,93.1104,93.1362,26146.0
2019-08-09 11:40:00,108.52,108.7,108.51,108.7,33106.0,93.1276,93.282,93.119,93.282,33106.0
2019-08-09 11:50:00,108.69,108.73,108.42,108.47,71121.0,93.2735,93.3078,93.0418,93.0847,71121.0
2019-08-09 12:00:00,108.5,108.65,108.49,108.61,17776.0,93.1104,93.2391,93.1018,93.2048,17776.0
2019-08-09 12:10:00,108.59,108.66,108.48,108.5,10168.0,93.1876,93.2477,93.0932,93.1104,10168.0
2019-08-09 12:20:00,108.47,108.56,108.41,108.53,20265.0,93.0847,93.1619,93.0332,93.1362,20265.0
2019-08-09 12:30:00,108.49,108.56,108.44,108.55,17169.0,93.1018,93.1619,93.0589,93.1533,17169.0
2019-08-09 12:40:00,108.52,108.7,108.51,108.7,16746.0,93.1276,93.282,93.119,93.282,16746.0
2019-08-09 12:50:00,108.73,109.22,108.7,108.83,32412.0,93.3078,93.7283,93.282,93.3936,32412.0
2019-08-09 13:00:00,108.86,108.93,108.85,108.91,7832.0,93.4193,93.4794,93.4108,93.4623,7832.0
2019-08-09 13:10:00,108.89,109.12,108.87,109.07,22482.0,93.4451,93.6425,93.4279,93.5996,22482.0
2019-08-09 13:20:00,109.05,109.19,109.05,109.17,29342.0,93.5824,93.7025,93.5824,93.6854,29342.0
2019-08-09 13:30:00,109.2,109.32,109.2,109.24,38674.0,93.7111,93.8141,93.7111,93.7454,38674.0
2019-08-09 13:40:00,109.27,109.28,109.2,109.25,10404.0,93.7712,93.7798,93.7111,93.754,10404.0
2019-08-09 13:50:00,109.27,109.28,109.18,109.18,8352.0,93.7712,93.7798,93.694,93.694,8352.0
2019-08-09 14:00:00,109.18,109.26,109.12,109.21,12241.0,93.694,93.7626,93.6425,93.7197,12241.0
2019-08-09 14:10:00,109.21,109.25,109.15,109.19,25441.0,93.7197,93.754,93.6682,93.7025,25441.0
2019-08-09 14:20:00,109.17,109.31,109.15,109.27,31637.0,93.6854,93.8055,93.6682,93.7712,31637.0
2019-08-09 14:30:00,109.24,109.32,109.12,109.16,12453.0,93.7454,93.8141,93.6425,93.6768,12453.0
2019-08-09 14:40:00,109.16,109.23,109.16,109.18,37754.0,93.6768,93.7369,93.6768,93.694,37754.0
2019-08-09 14:50:00,109.16,109.26,109.09,109.18,10140.0,93.6768,93.7626,93.6167,93.694,10140.0
2019-08-09 15:00:00,109.16,109.54,109.15,109.53,13591.0,93.6768,94.0029,93.6682,93.9943,13591.0
2019-08-09 15:10:00,109.51,109.53,109.35,109.36,7668.0,93.9771,93.9943,93.8398,93.8484,7668.0
2019-08-09 15:20:00,109.38,109.45,109.35,109.41,25130.0,93.8656,93.9257,93.8398,93.8913,25130.0
2019-08-09 15:30:00,109.4,109.66,109.37,109.65,23608.0,93.8828,94.1059,93.857,94.0973,23608.0
2019-08-09 15:40:00,109.63,109.65,109.5,109.5,16926.0,94.0801,94.0973,93.9686,93.9686,16926.0
2019-08-09 15:50:00,109.47,109.51,109.09,109.13,41804.0,93.9428,93.9771,93.6167,93.651,41804.0
2019-08-12 09:30:00,108.58,108.58,108.37,108.39,54325.0,93.1791,93.1791,92.9988,93.016,54325.0
2019-08-12 09:40:00,108.4,108.43,108.29,108.36,11833.0,93.0246,93.0503,92.9302,92.9903,11833.0
2019-08-12 09:50:00,108.33,108.36,108.23,108.31,22795.0,92.9645,92.9903,92.8787,92.9474,22795.0
2019-08-12 10:00:00,108.33,108.44,108.27,108.29,31812.0,92.9645,93.0589,92.913,92.9302,31812.0
2019-08-12 10:10:00,108.28,108.51,108.28,108.44,16906.0,92.9216,93.119,92.9216,93.0589,16906.0
2019-08-12 10:20:00,108.48,108.7,108.48,108.59,17299.0,93.0932,93.282,93.0932,93.1876,17299.0
2019-08-12 10:30:00,108.58,108.64,108.46,108.5,60833.0,93.1791,93.2305,93.0761,93.1104,60833.0
2019-08-12 10:40:00,108.53,108.53,108.3,108.35,23868.0,93.1362,93.1362,92.9388,92.9817,23868.0
2019-08-12 10:50:00,108.33,108.43,108.33,108.43,13144.0,92.9645,93.0503,92.9645,93.0503,13144.0
2019-08-12 11:00:00,108.39,108.41,108.23,108.23,9248.0,93.016,93.0332,92.8787,92.8787,9248.0
2019-08-12 11:10:00,108.2,108.21,107.98,108.05,13265.0,92.853,92.8615,92.6642,92.7242,13265.0
2019-08-12 11:20:00,108.05,108.13,108.05,108.11,12517.0,92.7242,92.7929,92.7242,92.7757,12517.0
2019-08-12 11:30:00,108.11,108.17,107.92,108.01,7183.0,92.7757,92.8272,92.6127,92.6899,7183.0
2019-08-12 11:40:00,108.01,108.2,107.99,108.19,33744.0,92.6899,92.853,92.6727,92.8444,33744.0
2019-08-12 11:50:00,108.23,108.27,108.18,108.18,4751.0,92.8787,92.913,92.8358,92.8358,4751.0
2019-08-12 12:00:00,108.18,108.18,108.03,108.12,14018.0,92.8358,92.8358,92.7071,92.7843,14018.0
2019-08-12 12:10:00,108.14,108.24,108.13,108.24,20108.0,92.8015,92.8873,92.7929,92.8873,20108.0
2019-08-12 12:20:00,108.26,108.32,108.22,108.32,6809.0,92.9044,92.9559,92.8701,92.9559,6809.0
2019-08-12 12:30:00,108.32,108.35,108.27,108.29,6771.0,92.9559,92.9817,92.913,92.9302,6771.0
2019-08-12 12:40:00,108.3,108.3,108.11,108.14,24653.0,92.9388,92.9388,92.7757,92.8015,24653.0
2019-08-12 12:50:00,108.17,108.2,108.07,108.13,7719.0,92.8272,92.853,92.7414,92.7929,7719.0
2019-08-12 13:00:00,108.13,108.17,108.08,108.09,7177.0,92.7929,92.8272,92.75,92.7586,7177.0
2019-08-12 13:10:00,108.1,108.17,107.99,108.02,9545.0,92.7671,92.8272,92.6727,92.6985,9545.0
2019-08-12 13:20:00,108.05,108.11,108.03,108.08,20847.0,92.7242,92.7757,92.7071,92.75,20847.0
2019-08-12 13:30:00,108.05,108.1,107.95,107.96,64810.0,92.7242,92.7671,92.6384,92.647,64810.0
2019-08-12 13:40:00,107.95,108.01,107.82,107.88,29880.0,92.6384,92.6899,92.5269,92.5783,29880.0
2019-08-12 13:50:00,107.88,107.89,107.82,107.88,17456.0,92.5783,92.5869,92.5269,92.5783,17456.0
2019-08-12 14:00:00,107.86,107.93,107.83,107.9,18395.0,92.5612,92.6213,92.5354,92.5955,18395.0
2019-08-12 14:10:00,107.93,107.99,107.87,107.87,19565.0,92.6213,92.6727,92.5698,92.5698,19565.0
2019-08-12 14:20:00,107.87,107.88,107.8,107.8,14836.0,92.5698,92.5783,92.5097,92.5097,14836.0
2019-08-12 14:30:00,107.79,107.83,107.73,107.74,26109.0,92.5011,92.5354,92.4496,92.4582,26109.0
2019-08-12 14:40:00,107.66,107.66,107.48,107.51,18436.0,92.3896,92.3896,92.2351,92.2608,18436.0
2019-08-12 14:50:00,107.55,107.64,107.45,107.54,31359.0,92.2952,92.3724,92.2093,92.2866,31359.0
2019-08-12 15:00:00,107.58,107.75,107.54,107.68,43145.0,92.3209,92.4668,92.2866,92.4067,43145.0
2019-08-12 15:10:00,107.66,107.72,107.65,107.69,29109.0,92.3896,92.441,92.381,92.4153,29109.0
2019-08-12 15:20:00,107.67,107.79,107.63,107.78,19155.0,92.3981,92.5011,92.3638,92.4925,19155.0
2019-08-12 15:30:00,107.74,107.82,107.69,107.75,7426.0,92.4582,92.5269,92.4153,92.4668,7426.0
2019-08-12 15:40:00,107.81,107.84,107.69,107.78,3973.0,92.5183,92.544,92.4153,92.4925,3973.0
2019-08-12 15:50:00,107.78,107.85,107.77,107.79,27459.0,92.4925,92.5526,92.484,92.5011,27459.0
2019-08-13 09:30:00,107.7,108.18,107.55,108.12,85948.0,92.4239,92.8358,92.2952,92.7843,85948.0
2019-08-13 09:40:00,108.24,109.33,107.99,109.14,45243.0,92.8873,93.8227,92.6727,93.6596,45243.0
2019-08-13 09:50:00,109.13,109.36,109.01,109.36,19982.0,93.651,93.8484,93.5481,93.8484,19982.0
2019-08-13 10:00:00,109.41,109.41,109.02,109.15,28223.0,93.8913,93.8913,93.5567,93.6682,28223.0
2019-08-13 10:10:00,109.14,109.52,108.99,109.52,29564.0,93.6596,93.9857,93.5309,93.9857,29564.0
2019-08-13 10:20:00,109.45,109.73,109.43,109.68,34519.0,93.9257,94.1659,93.9085,94.123,34519.0
2019-08-13 10:30:00,109.67,109.72,109.56,109.57,10959.0,94.1145,94.1574,94.0201,94.0286,10959.0
2019-08-13 10:40:00,109.54,109.54,109.28,109.28,8800.0,94.0029,94.0029,93.7798,93.7798,8800.0
2019-08-13 10:50:00,109.28,109.36,109.17,109.21,12608.0,93.7798,93.8484,93.6854,93.7197,12608.0
2019-08-13 11:00:00,109.24,109.34,109.15,109.34,15237.0,93.7454,93.8313,93.6682,93.8313,15237.0
2019-08-13 11:10:00,109.3,109.42,109.01,109.01,22348.0,93.7969,93.8999,93.5481,93.5481,22348.0
2019-08-13 11:20:00,109.02,109.14,108.98,109.05,9106.0,93.5567,93.6596,93.5223,93.5824,9106.0
2019-08-13 11:30:00,108.97,109.22,108.97,109.2,11227.0,93.5137,93.7283,93.5137,93.7111,11227.0
2019-08-13 11:40:00,109.23,109.39,109.23,109.35,28154.0,93.7369,93.8742,93.7369,93.8398,28154.0
2019-08-13 11:50:00,109.38,109.47,109.28,109.44,78367.0,93.8656,93.9428,93.7798,93.9171,78367.0
2019-08-13 12:00:00,109.45,109.49,109.33,109.35,22812.0,93.9257,93.96,93.8227,93.8398,22812.0
2019-08-13 12:10:00,109.38,109.55,109.34,109.53,19841.0,93.8656,94.0115,93.8313,93.9943,19841.0
2019-08-13 12:20:00,109.53,109.63,109.37,109.52,29196.0,93.9943,94.0801,93.857,93.9857,29196.0
2019-08-13 12:30:00,109.5,109.51,109.36,109.4,7062.0,93.9686,93.9771,93.8484,93.8828,7062.0
2019-08-13 12:40:00,109.42,109.46,109.38,109.41,23412.0,93.8999,93.9342,93.8656,93.8913,23412.0
2019-08-13 12:50:00,109.39,109.46,109.27,109.35,14346.0,93.8742,93.9342,93.7712,93.8398,14346.0
2019-08-13 13:00:00,109.36,109.49,109.24,109.45,20461.0,93.8484,93.96,93.7454,93.9257,20461.0
2019-08-13 13:10:00,109.46,109.53,109.12,109.2,16344.0,93.9342,93.9943,93.6425,93.7111,16344.0
2019-08-13 13:20:00,109.15,109.28,109.15,109.27,19771.0,93.6682,93.7798,93.6682,93.7712,19771.0
2019-08-13 13:30:00,109.23,109.34,109.22,109.24,51330.0,93.7369,93.8313,93.7283,93.7454,51330.0
2019-08-13 13:40:00,109.28,109.31,109.22,109.22,17336.0,93.7798,93.8055,93.7283,93.7283,17336.0
2019-08-13 13:50:00,109.25,109.3,109.22,109.27,26963.0,93.754,93.7969,93.7283,93.7712,26963.0
2019-08-13 14:00:00,109.29,109.31,109.24,109.29,11929.0,93.7884,93.8055,93.7454,93.7884,11929.0
2019-08-13 14:10:00,109.31,109.31,109.21,109.21,18817.0,93.8055,93.8055,93.7197,93.7197,18817.0
2019-08-13 14:20:00,109.24,109.36,109.18,109.33,18368.0,93.7454,93.8484,93.694,93.8227,18368.0
2019-08-13 14:30:00,109.35,109.44,109.31,109.42,25521.0,93.8398,93.9171,93.8055,93.8999,25521.0
2019-08-13 14:40:00,109.42,109.44,109.3,109.32,11684.0,93.8999,93.9171,93.7969,93.8141,11684.0
2019-08-13 14:50:00,109.31,109.38,109.29,109.3,20488.0,93.8055,93.8656,93.7884,93.7969,20488.0
2019-08-13 15:00:00,109.3,109.33,109.19,109.25,16875.0,93.7969,93.8227,93.7025,93.754,16875.0
2019-08-13 15:10:00,109.23,109.24,109.17,109.22,28599.0,93.7369,93.7454,93.6854,93.7283,28599.0
2019-08-13 15:20:00,109.24,109.24,109.14,109.2,20986.0,93.7454,93.7454,93.6596,93.7111,20986.0
2019-08-13 15:30:00,109.18,109.18,109.1,109.15,19337.0,93.694,93.694,93.6253,93.6682,19337.0
2019-08-13 15:40:00,109.17,109.19,108.99,109.06,24968.0,93.6854,93.7025,93.5309,93.591,24968.0
2019-08-13 15:50:00,109.03,109.19,108.99,109.1,68156.0,93.5652,93.7025,93.5309,93.6253,68156.0
2019-08-14 09:30:00,107.64,107.68,107.41,107.68,88879.0,92.3724,92.4067,92.175,92.4067,88879.0
2019-08-14 09:40:00,107.63,107.64,107.32,107.46,9840.0,92.3638,92.3724,92.0978,92.2179,9840.0
2019-08-14 09:50:00,107.41,107.67,107.4,107.6,11902.0,92.175,92.3981,92.1664,92.3381,11902.0
2019-08-14 10:00:00,107.62,107.62,107.27,107.41,14262.0,92.3552,92.3552,92.0549,92.175,14262.0
2019-08-14 10:10:00,107.39,107.4,107.25,107.25,20500.0,92.1578,92.1664,92.0377,92.0377,20500.0
2019-08-14 10:20:00,107.24,107.53,107.23,107.52,17121.0,92.0291,92.278,92.0205,92.2694,17121.0
2019-08-14 10:30:00,107.51,107.51,107.24,107.24,10675.0,92.2608,92.2608,92.0291,92.0291,10675.0
2019-08-14 10:40:00,107.15,107.29,107.15,107.15,5695.0,91.9519,92.072,91.9519,91.9519,5695.0
2019-08-14 10:50:00,107.14,107.23,107.06,107.06,13834.0,91.9433,92.0205,91.8747,91.8747,13834.0
2019-08-14 11:00:00,107.01,107.12,106.85,106.88,50452.0,91.8317,91.9261,91.6944,91.7202,50452.0
2019-08-14 11:10:00,106.85,106.88,106.64,106.7,20351.0,91.6944,91.7202,91.5142,91.5657,20351.0
2019-08-14 11:20:00,106.7,106.93,106.69,106.83,21231.0,91.5657,91.7631,91.5571,91.6773,21231.0
2019-08-14 11:30:00,106.82,106.98,106.82,106.92,12028.0,91.6687,91.806,91.6687,91.7545,12028.0
2019-08-14 11:40:00,106.93,106.94,106.66,106.77,16553.0,91.7631,91.7717,91.5314,91.6258,16553.0
2019-08-14 11:50:00,106.85,106.88,106.68,106.77,15983.0,91.6944,91.7202,91.5486,91.6258,15983.0
2019-08-14 12:00:00,106.7,106.71,106.55,106.56,14133.0,91.5657,91.5743,91.437,91.4456,14133.0
2019-08-14 12:10:00,106.59,106.71,106.54,106.65,20016.0,91.4713,91.5743,91.4284,91.5228,20016.0
2019-08-14 12:20:00,106.69,106.71,106.54,106.6,17991.0,91.5571,91.5743,91.4284,91.4799,17991.0
2019-08-14 12:30:00,106.58,106.75,106.58,106.62,18383.0,91.4627,91.6086,91.4627,91.4971,18383.0
2019-08-14 12:40:00,106.62,106.62,106.41,106.41,24258.0,91.4971,91.4971,91.3169,91.3169,24258.0
2019-08-14 12:50:00,106.4,106.41,106.17,106.23,20031.0,91.3083,91.3169,91.1109,91.1624,20031.0
2019-08-14 13:00:00,106.2,106.28,106.09,106.19,28622.0,91.1366,91.2053,91.0422,91.1281,28622.0
2019-08-14 13:10:00,106.22,106.35,106.15,106.2,33222.0,91.1538,91.2654,91.0937,91.1366,33222.0
2019-08-14 13:20:00,106.18,106.73,106.18,106.56,26710.0,91.1195,91.5915,91.1195,91.4456,26710.0
2019-08-14 13:30:00,106.52,106.73,106.52,106.66,45600.0,91.4112,91.5915,91.4112,91.5314,45600.0
2019-08-14 13:40:00,106.65,106.72,106.56,106.62,21682.0,91.5228,91.5829,91.4456,91.4971,21682.0
2019-08-14 13:50:00,106.63,106.67,106.51,106.55,15276.0,91.5056,91.54,91.4027,91.437,15276.0
2019-08-14 14:00:00,106.55,106.6,106.37,106.47,25343.0,91.437,91.4799,91.2825,91.3683,25343.0
2019-08-14 14:10:00,106.45,106.63,106.45,106.59,19176.0,91.3512,91.5056,91.3512,91.4713,19176.0
2019-08-14 14:20:00,106.51,106.56,106.39,106.39,17629.0,91.4027,91.4456,91.2997,91.2997,17629.0
2019-08-14 14:30:00,106.4,106.44,106.14,106.14,28713.0,91.3083,91.3426,91.0851,91.0851,28713.0
2019-08-14 14:40:00,106.15,106.21,106.04,106.16,35112.0,91.0937,91.1452,90.9993,91.1023,35112.0
2019-08-14 14:50:00,106.13,106.33,106.12,106.24,23595.0,91.0766,91.2482,91.068,91.171,23595.0
2019-08-14 15:00:00,106.23,106.59,106.17,106.52,33284.0,91.1624,91.4713,91.1109,91.4112,33284.0
2019-08-14 15:10:00,106.57,106.57,106.2,106.23,43591.0,91.4542,91.4542,91.1366,91.1624,43591.0
2019-08-14 15:20:00,106.17,106.46,105.92,106.29,45868.0,91.1109,91.3598,90.8964,91.2139,45868.0
2019-08-14 15:30:00,106.22,106.22,105.98,106.22,27972.0,91.1538,91.1538,90.9478,91.1538,27972.0
2019-08-14 15:40:00,106.2,106.29,106.0,106.1,28713.0,91.1366,91.2139,90.965,91.0508,28713.0
2019-08-14 15:50:00,106.1,106.29,105.94,105.95,78982.0,91.0508,91.2139,90.9135,90.9221,78982.0
2019-08-15 09:30:00,106.18,106.32,105.96,105.97,45529.0,91.1195,91.2396,90.9307,90.9393,45529.0
2019-08-15 09:40:00,105.83,106.22,105.75,106.19,41943.0,90.8191,91.1538,90.7505,91.1281,41943.0
2019-08-15 09:50:00,106.13,106.42,106.04,106.38,18013.0,91.0766,91.3254,90.9993,91.2911,18013.0
2019-08-15 10:00:00,106.4,106.42,106.2,106.31,18082.0,91.3083,91.3254,91.1366,91.231,18082.0
2019-08-15 10:10:00,106.31,106.47,106.17,106.21,14894.0,91.231,91.3683,91.1109,91.1452,14894.0
2019-08-15 10:20:00,106.24,106.35,106.05,106.05,14067.0,91.171,91.2654,91.0079,91.0079,14067.0
2019-08-15 10:30:00,106.01,106.29,105.91,106.16,109809.0,90.9736,91.2139,90.8878,91.1023,109809.0
2019-08-15 10:40:00,106.12,106.35,106.08,106.14,17855.0,91.068,91.2654,91.0337,91.0851,17855.0
2019-08-15 10:50:00,106.12,106.3,106.07,106.09,23347.0,91.068,91.2225,91.0251,91.0422,23347.0
2019-08-15 11:00:00,106.07,106.09,105.79,105.83,18931.0,91.0251,91.0422,90.7848,90.8191,18931.0
2019-08-15 11:10:00,105.82,105.89,105.76,105.81,20744.0,90.8105,90.8706,90.759,90.802,20744.0
2019-08-15 11:20:00,105.76,106.05,105.68,106.04,18411.0,90.759,91.0079,90.6904,90.9993,18411.0
2019-08-15 11:30:00,106.01,106.1,106.0,106.1,40764.0,90.9736,91.0508,90.965,91.0508,40764.0
2019-08-15 11:40:00,106.08,106.1,105.95,105.95,7322.0,91.0337,91.0508,90.9221,90.9221,7322.0
2019-08-15 11:50:00,105.99,106.14,105.91,106.14,10817.0,90.9564,91.0851,90.8878,91.0851,10817.0
2019-08-15 12:00:00,106.11,106.32,106.07,106.27,13066.0,91.0594,91.2396,91.0251,91.1967,13066.0
2019-08-15 12:10:00,106.26,106.32,106.24,106.31,9527.0,91.1881,91.2396,91.171,91.231,9527.0
2019-08-15 12:20:00,106.29,106.31,106.07,106.07,42641.0,91.2139,91.231,91.0251,91.0251,42641.0
2019-08-15 12:30:00,106.08,106.18,106.03,106.03,25985.0,91.0337,91.1195,90.9908,90.9908,25985.0
2019-08-15 12:40:00,106.06,106.1,105.95,105.96,6395.0,91.0165,91.0508,90.9221,90.9307,6395.0
2019-08-15 12:50:00,106.03,106.05,105.9,105.97,6936.0,90.9908,91.0079,90.8792,90.9393,6936.0
2019-08-15 13:00:00,105.98,106.11,105.98,106.1,9347.0,90.9478,91.0594,90.9478,91.0508,9347.0
2019-08-15 13:10:00,106.07,106.09,105.98,106.09,23867.0,91.0251,91.0422,90.9478,91.0422,23867.0
2019-08-15 13:20:00,106.12,106.13,105.88,105.91,27079.0,91.068,91.0766,90.862,90.8878,27079.0
2019-08-15 13:30:00,105.92,105.95,105.77,105.79,8967.0,90.8964,90.9221,90.7676,90.7848,8967.0
2019-08-15 13:40:00,105.8,105.8,105.47,105.51,51480.0,90.7934,90.7934,90.5102,90.5445,51480.0
2019-08-15 13:50:00,105.48,105.49,105.23,105.3,50221.0,90.5188,90.5273,90.3042,90.3643,50221.0
2019-08-15 14:00:00,105.29,105.52,105.21,105.47,48996.0,90.3557,90.5531,90.2871,90.5102,48996.0
2019-08-15 14:10:00,105.51,105.73,105.51,105.61,43873.0,90.5445,90.7333,90.5445,90.6303,43873.0
2019-08-15 14:20:00,105.62,105.87,105.62,105.84,44785.0,90.6389,90.8534,90.6389,90.8277,44785.0
2019-08-15 14:30:00,105.75,105.79,105.64,105.64,41836.0,90.7505,90.7848,90.6561,90.6561,41836.0
2019-08-15 14:40:00,105.69,105.87,105.69,105.79,23778.0,90.699,90.8534,90.699,90.7848,23778.0
2019-08-15 14:50:00,105.77,105.9,105.66,105.84,28141.0,90.7676,90.8792,90.6732,90.8277,28141.0
2019-08-15 15:00:00,105.87,106.14,105.86,106.1,30915.0,90.8534,91.0851,90.8449,91.0508,30915.0
2019-08-15 15:10:00,106.1,106.14,105.96,106.01,100397.0,91.0508,91.0851,90.9307,90.9736,100397.0
2019-08-15 15:20:00,106.01,106.07,105.89,105.91,17002.0,90.9736,91.0251,90.8706,90.8878,17002.0
2019-08-15 15:30:00,105.9,106.04,105.9,105.99,39552.0,90.8792,90.9993,90.8792,90.9564,39552.0
2019-08-15 15:40:00,106.02,106.23,105.94,106.19,19816.0,90.9822,91.1624,90.9135,91.1281,19816.0
2019-08-15 15:50:00,106.21,106.29,105.95,105.99,80049.0,91.1452,91.2139,90.9221,90.9564,80049.0
2019-08-16 09:30:00,106.62,106.94,106.6,106.94,73848.0,91.4971,91.7717,91.4799,91.7717,73848.0
2019-08-16 09:40:00,106.94,107.02,106.82,106.91,54902.0,91.7717,91.8403,91.6687,91.7459,54902.0
2019-08-16 09:50:00,106.94,106.96,106.81,106.86,138714.0,91.7717,91.7888,91.6601,91.703,138714.0
2019-08-16 10:00:00,106.84,106.92,106.82,106.88,30394.0,91.6859,91.7545,91.6687,91.7202,30394.0
2019-08-16 10:10:00,106.88,106.96,106.86,106.92,26233.0,91.7202,91.7888,91.703,91.7545,26233.0
2019-08-16 10:20:00,106.89,107.33,106.88,107.11,33273.0,91.7288,92.1064,91.7202,91.9176,33273.0
2019-08-16 10:30:00,107.13,107.18,107.07,107.12,7215.0,91.9347,91.9776,91.8832,91.9261,7215.0
2019-08-16 10:40:00,107.16,107.44,107.15,107.4,20490.0,91.9605,92.2008,91.9519,92.1664,20490.0
2019-08-16 10:50:00,107.44,107.57,107.35,107.57,17805.0,92.2008,92.3123,92.1235,92.3123,17805.0
2019-08-16 11:00:00,107.58,107.6,107.51,107.53,24588.0,92.3209,92.3381,92.2608,92.278,24588.0
2019-08-16 11:10:00,107.58,107.61,107.3,107.35,8047.0,92.3209,92.3466,92.0806,92.1235,8047.0
2019-08-16 11:20:00,107.41,107.47,107.39,107.43,21659.0,92.175,92.2265,92.1578,92.1922,21659.0
2019-08-16 11:30:00,107.41,107.56,107.39,107.48,26700.0,92.175,92.3037,92.1578,92.2351,26700.0
2019-08-16 11:40:00,107.47,107.56,107.44,107.55,19800.0,92.2265,92.3037,92.2008,92.2952,19800.0
2019-08-16 11:50:00,107.54,107.63,107.53,107.58,15309.0,92.2866,92.3638,92.278,92.3209,15309.0
2019-08-16 12:00:00,107.54,107.57,107.49,107.52,19263.0,92.2866,92.3123,92.2437,92.2694,19263.0
2019-08-16 12:10:00,107.51,107.53,107.39,107.46,13149.0,92.2608,92.278,92.1578,92.2179,13149.0
2019-08-16 12:20:00,107.52,107.54,107.48,107.49,9361.0,92.2694,92.2866,92.2351,92.2437,9361.0
2019-08-16 12:30:00,107.46,107.55,107.46,107.52,5655.0,92.2179,92.2952,92.2179,92.2694,5655.0
2019-08-16 12:40:00,107.54,107.58,107.51,107.52,17243.0,92.2866,92.3209,92.2608,92.2694,17243.0
2019-08-16 12:50:00,107.56,107.58,107.49,107.5,8361.0,92.3037,92.3209,92.2437,92.2522,8361.0
2019-08-16 13:00:00,107.53,107.61,107.52,107.61,142453.0,92.278,92.3466,92.2694,92.3466,142453.0
2019-08-16 13:10:00,107.61,107.69,107.59,107.67,17293.0,92.3466,92.4153,92.3295,92.3981,17293.0
2019-08-16 13:20:00,107.66,107.7,107.63,107.65,7290.0,92.3896,92.4239,92.3638,92.381,7290.0
2019-08-16 13:30:00,107.64,107.64,107.57,107.57,41638.0,92.3724,92.3724,92.3123,92.3123,41638.0
2019-08-16 13:40:00,107.57,107.61,107.54,107.55,11588.0,92.3123,92.3466,92.2866,92.2952,11588.0
2019-08-16 13:50:00,107.54,107.62,107.53,107.59,12029.0,92.2866,92.3552,92.278,92.3295,12029.0
2019-08-16 14:00:00,107.61,107.61,107.5,107.53,11172.0,92.3466,92.3466,92.2522,92.278,11172.0
2019-08-16 14:10:00,107.52,107.58,107.49,107.54,17925.0,92.2694,92.3209,92.2437,92.2866,17925.0
2019-08-16 14:20:00,107.54,107.55,107.47,107.49,18238.0,92.2866,92.2952,92.2265,92.2437,18238.0
2019-08-16 14:30:00,107.48,107.51,107.39,107.4,16752.0,92.2351,92.2608,92.1578,92.1664,16752.0
2019-08-16 14:40:00,107.43,107.49,107.39,107.47,9537.0,92.1922,92.2437,92.1578,92.2265,9537.0
2019-08-16 14:50:00,107.48,107.5,107.43,107.48,27442.0,92.2351,92.2522,92.1922,92.2351,27442.0
2019-08-16 15:00:00,107.47,107.56,107.46,107.52,33671.0,92.2265,92.3037,92.2179,92.2694,33671.0
2019-08-16 15:10:00,107.52,107.56,107.48,107.54,9776.0,92.2694,92.3037,92.2351,92.2866,9776.0
2019-08-16 15:20:00,107.55,107.56,107.42,107.47,22159.0,92.2952,92.3037,92.1836,92.2265,22159.0
2019-08-16 15:30:00,107.46,107.49,107.4,107.47,23725.0,92.2179,92.2437,92.1664,92.2265,23725.0
2019-08-16 15:40:00,107.48,107.61,107.47,107.57,18033.0,92.2351,92.3466,92.2265,92.3123,18033.0
2019-08-16 15:50:00,107.58,107.76,107.54,107.59,91009.0,92.3209,92.4754,92.2866,92.3295,91009.0
2019-08-19 09:30:00,108.7,108.84,108.64,108.65,81247.0,93.282,93.4022,93.2305,93.2391,81247.0
2019-08-19 09:40:00,108.67,108.7,108.62,108.67,26883.0,93.2563,93.282,93.2134,93.2563,26883.0
2019-08-19 09:50:00,108.58,108.7,108.57,108.7,20006.0,93.1791,93.282,93.1705,93.282,20006.0
2019-08-19 10:00:00,108.68,108.73,108.59,108.61,36880.0,93.2649,93.3078,93.1876,93.2048,36880.0
2019-08-19 10:10:00,108.59,108.6,108.5,108.52,24794.0,93.1876,93.1962,93.1104,93.1276,24794.0
2019-08-19 10:20:00,108.54,108.63,108.48,108.62,8788.0,93.1447,93.222,93.0932,93.2134,8788.0
2019-08-19 10:30:00,108.57,108.66,108.53,108.66,13444.0,93.1705,93.2477,93.1362,93.2477,13444.0
2019-08-19 10:40:00,108.69,108.7,108.56,108.62,14786.0,93.2735,93.282,93.1619,93.2134,14786.0
2019-08-19 10:50:00,108.61,108.68,108.58,108.61,7653.0,93.2048,93.2649,93.1791,93.2048,7653.0
2019-08-19 11:00:00,108.61,108.7,108.6,108.64,21907.0,93.2048,93.282,93.1962,93.2305,21907.0
2019-08-19 11:10:00,108.63,108.78,108.63,108.77,8344.0,93.222,93.3507,93.222,93.3421,8344.0
2019-08-19 11:20:00,108.75,108.79,108.73,108.76,21587.0,93.3249,93.3593,93.3078,93.3335,21587.0
2019-08-19 11:30:00,108.76,108.85,108.71,108.79,14011.0,93.3335,93.4108,93.2906,93.3593,14011.0
2019-08-19 11:40:00,108.79,108.79,108.72,108.72,10597.0,93.3593,93.3593,93.2992,93.2992,10597.0
2019-08-19 11:50:00,108.73,108.75,108.68,108.72,9901.0,93.3078,93.3249,93.2649,93.2992,9901.0
2019-08-19 12:00:00,108.71,108.72,108.66,108.7,3653.0,93.2906,93.2992,93.2477,93.282,3653.0
2019-08-19 12:10:00,108.69,108.69,108.67,108.68,3591.0,93.2735,93.2735,93.2563,93.2649,3591.0
2019-08-19 12:20:00,108.7,108.73,108.68,108.71,3626.0,93.282,93.3078,93.2649,93.2906,3626.0
2019-08-19 12:30:00,108.68,108.71,108.65,108.7,14480.0,93.2649,93.2906,93.2391,93.282,14480.0
2019-08-19 12:40:00,108.71,108.85,108.68,108.85,19259.0,93.2906,93.4108,93.2649,93.4108,19259.0
2019-08-19 12:50:00,108.85,108.86,108.81,108.83,9735.0,93.4108,93.4193,93.3764,93.3936,9735.0
2019-08-19 13:00:00,108.83,108.89,108.83,108.89,13260.0,93.3936,93.4451,93.3936,93.4451,13260.0
2019-08-19 13:10:00,108.87,108.95,108.87,108.95,8649.0,93.4279,93.4966,93.4279,93.4966,8649.0
2019-08-19 13:20:00,108.97,108.99,108.87,108.91,17962.0,93.5137,93.5309,93.4279,93.4623,17962.0
2019-08-19 13:30:00,108.89,108.89,108.83,108.85,47573.0,93.4451,93.4451,93.3936,93.4108,47573.0
2019-08-19 13:40:00,108.84,108.86,108.79,108.84,9553.0,93.4022,93.4193,93.3593,93.4022,9553.0
2019-08-19 13:50:00,108.84,108.86,108.81,108.83,16215.0,93.4022,93.4193,93.3764,93.3936,16215.0
2019-08-19 14:00:00,108.82,108.85,108.77,108.83,6863.0,93.385,93.4108,93.3421,93.3936,6863.0
2019-08-19 14:10:00,108.83,108.83,108.76,108.8,8752.0,93.3936,93.3936,93.3335,93.3679,8752.0
2019-08-19 14:20:00,108.8,108.81,108.77,108.81,9645.0,93.3679,93.3764,93.3421,93.3764,9645.0
2019-08-19 14:30:00,108.82,108.85,108.76,108.8,21859.0,93.385,93.4108,93.3335,93.3679,21859.0
2019-08-19 14:40:00,108.8,108.87,108.78,108.86,22351.0,93.3679,93.4279,93.3507,93.4193,22351.0
2019-08-19 14:50:00,108.86,108.95,108.85,108.86,21773.0,93.4193,93.4966,93.4108,93.4193,21773.0
2019-08-19 15:00:00,108.88,108.88,108.8,108.82,8230.0,93.4365,93.4365,93.3679,93.385,8230.0
2019-08-19 15:10:00,108.83,108.86,108.8,108.81,8405.0,93.3936,93.4193,93.3679,93.3764,8405.0
2019-08-19 15:20:00,108.83,108.85,108.79,108.84,13176.0,93.3936,93.4108,93.3593,93.4022,13176.0
2019-08-19 15:30:00,108.83,108.95,108.82,108.92,332225.0,93.3936,93.4966,93.385,93.4708,332225.0
2019-08-19 15:40:00,108.92,108.93,108.81,108.87,12599.0,93.4708,93.4794,93.3764,93.4279,12599.0
2019-08-19 15:50:00,108.88,108.91,108.68,108.68,51235.0,93.4365,93.4623,93.2649,93.2649,51235.0
2019-08-20 09:30:00,108.56,108.67,108.14,108.2,57781.0,93.1619,93.2563,92.8015,92.853,57781.0
2019-08-20 09:40:00,108.12,108.13,107.9,107.93,8565.0,92.7843,92.7929,92.5955,92.6213,8565.0
2019-08-20 09:50:00,107.93,108.04,107.83,107.96,13231.0,92.6213,92.7157,92.5354,92.647,13231.0
2019-08-20 10:00:00,107.94,108.06,107.88,108.05,18411.0,92.6298,92.7328,92.5783,92.7242,18411.0
2019-08-20 10:10:00,108.03,108.12,108.01,108.07,26476.0,92.7071,92.7843,92.6899,92.7414,26476.0
2019-08-20 10:20:00,108.09,108.11,108.0,108.11,11169.0,92.7586,92.7757,92.6813,92.7757,11169.0
2019-08-20 10:30:00,108.01,108.03,107.93,107.99,3997.0,92.6899,92.7071,92.6213,92.6727,3997.0
2019-08-20 10:40:00,108.02,108.14,108.01,108.09,6858.0,92.6985,92.8015,92.6899,92.7586,6858.0
2019-08-20 10:50:00,108.07,108.29,108.06,108.29,13632.0,92.7414,92.9302,92.7328,92.9302,13632.0
2019-08-20 11:00:00,108.27,108.38,108.26,108.36,17817.0,92.913,93.0074,92.9044,92.9903,17817.0
2019-08-20 11:10:00,108.38,108.45,108.35,108.42,14482.0,93.0074,93.0675,92.9817,93.0418,14482.0
2019-08-20 11:20:00,108.39,108.39,108.27,108.28,7619.0,93.016,93.016,92.913,92.9216,7619.0
2019-08-20 11:30:00,108.29,108.29,108.18,108.19,21358.0,92.9302,92.9302,92.8358,92.8444,21358.0
2019-08-20 11:40:00,108.13,108.17,108.08,108.13,12108.0,92.7929,92.8272,92.75,92.7929,12108.0
2019-08-20 11:50:00,108.14,108.18,108.12,108.14,14826.0,92.8015,92.8358,92.7843,92.8015,14826.0
2019-08-20 12:00:00,108.17,108.22,108.15,108.17,6180.0,92.8272,92.8701,92.8101,92.8272,6180.0
2019-08-20 12:10:00,108.19,108.24,108.18,108.24,20300.0,92.8444,92.8873,92.8358,92.8873,20300.0
2019-08-20 12:20:00,108.24,108.28,108.17,108.2,8532.0,92.8873,92.9216,92.8272,92.853,8532.0
2019-08-20 12:30:00,108.2,108.21,108.08,108.09,14668.0,92.853,92.8615,92.75,92.7586,14668.0
2019-08-20 12:40:00,108.09,108.13,108.08,108.11,4879.0,92.7586,92.7929,92.75,92.7757,4879.0
2019-08-20 12:50:00,108.15,108.22,108.13,108.22,8247.0,92.8101,92.8701,92.7929,92.8701,8247.0
2019-08-20 13:00:00,108.21,108.24,108.19,108.21,7860.0,92.8615,92.8873,92.8444,92.8615,7860.0
2019-08-20 13:10:00,108.23,108.25,108.14,108.17,4502.0,92.8787,92.8959,92.8015,92.8272,4502.0
2019-08-20 13:20:00,108.15,108.19,108.11,108.14,5792.0,92.8101,92.8444,92.7757,92.8015,5792.0
2019-08-20 13:30:00,108.12,108.13,107.87,107.95,50799.0,92.7843,92.7929,92.5698,92.6384,50799.0
2019-08-20 13:40:00,107.96,108.02,107.95,107.95,15301.0,92.647,92.6985,92.6384,92.6384,15301.0
2019-08-20 13:50:00,107.93,108.03,107.91,108.0,7974.0,92.6213,92.7071,92.6041,92.6813,7974.0
2019-08-20 14:00:00,108.02,108.04,107.84,107.84,15442.0,92.6985,92.7157,92.544,92.544,15442.0
2019-08-20 14:10:00,107.87,107.92,107.82,107.92,43621.0,92.5698,92.6127,92.5269,92.6127,43621.0
2019-08-20 14:20:00,107.89,107.89,107.77,107.85,17623.0,92.5869,92.5869,92.484,92.5526,17623.0
2019-08-20 14:30:00,107.85,107.97,107.85,107.91,29066.0,92.5526,92.6556,92.5526,92.6041,29066.0
2019-08-20 14:40:00,107.9,107.96,107.83,107.92,27730.0,92.5955,92.647,92.5354,92.6127,27730.0
2019-08-20 14:50:00,107.9,107.93,107.86,107.89,9537.0,92.5955,92.6213,92.5612,92.5869,9537.0
2019-08-20 15:00:00,107.87,107.87,107.75,107.78,11876.0,92.5698,92.5698,92.4668,92.4925,11876.0
2019-08-20 15:10:00,107.78,107.84,107.7,107.73,11397.0,92.4925,92.544,92.4239,92.4496,11397.0
2019-08-20 15:20:00,107.74,107.91,107.74,107.91,10823.0,92.4582,92.6041,92.4582,92.6041,10823.0
2019-08-20 15:30:00,107.91,107.92,107.81,107.86,20933.0,92.6041,92.6127,92.5183,92.5612,20933.0
2019-08-20 15:40:00,107.82,107.89,107.8,107.84,29590.0,92.5269,92.5869,92.5097,92.544,29590.0
2019-08-20 15:50:00,107.85,107.85,107.56,107.63,51190.0,92.5526,92.5526,92.3037,92.3638,51190.0
2019-08-21 09:30:00,108.48,108.49,108.3,108.32,78315.0,93.0932,93.1018,92.9388,92.9559,78315.0
2019-08-21 09:40:00,108.33,108.5,108.32,108.41,8026.0,92.9645,93.1104,92.9559,93.0332,8026.0
2019-08-21 09:50:00,108.44,108.46,108.37,108.39,9295.0,93.0589,93.0761,92.9988,93.016,9295.0
2019-08-21 10:00:00,108.37,108.39,108.27,108.3,17008.0,92.9988,93.016,92.913,92.9388,17008.0
2019-08-21 10:10:00,108.28,108.29,108.19,108.28,5735.0,92.9216,92.9302,92.8444,92.9216,5735.0
2019-08-21 10:20:00,108.29,108.32,108.26,108.27,18350.0,92.9302,92.9559,92.9044,92.913,18350.0
2019-08-21 10:30:00,108.25,108.29,108.19,108.19,21385.0,92.8959,92.9302,92.8444,92.8444,21385.0
2019-08-21 10:40:00,108.12,108.19,108.11,108.13,6575.0,92.7843,92.8444,92.7757,92.7929,6575.0
2019-08-21 10:50:00,108.21,108.29,108.18,108.26,7173.0,92.8615,92.9302,92.8358,92.9044,7173.0
2019-08-21 11:00:00,108.22,108.34,108.18,108.33,11348.0,92.8701,92.9731,92.8358,92.9645,11348.0
2019-08-21 11:10:00,108.35,108.37,108.29,108.3,10798.0,92.9817,92.9988,92.9302,92.9388,10798.0
2019-08-21 11:20:00,108.32,108.35,108.29,108.32,19643.0,92.9559,92.9817,92.9302,92.9559,19643.0
2019-08-21 11:30:00,108.31,108.41,108.31,108.39,12760.0,92.9474,93.0332,92.9474,93.016,12760.0
2019-08-21 11:40:00,108.41,108.45,108.36,108.36,34654.0,93.0332,93.0675,92.9903,92.9903,34654.0
2019-08-21 11:50:00,108.35,108.39,108.3,108.38,9733.0,92.9817,93.016,92.9388,93.0074,9733.0
2019-08-21 12:00:00,108.42,108.43,108.36,108.36,8145.0,93.0418,93.0503,92.9903,92.9903,8145.0
2019-08-21 12:10:00,108.38,108.42,108.34,108.36,9777.0,93.0074,93.0418,92.9731,92.9903,9777.0
2019-08-21 12:20:00,108.35,108.35,108.3,108.31,45949.0,92.9817,92.9817,92.9388,92.9474,45949.0
2019-08-21 12:30:00,108.33,108.36,108.3,108.34,15936.0,92.9645,92.9903,92.9388,92.9731,15936.0
2019-08-21 12:40:00,108.36,108.39,108.32,108.36,6994.0,92.9903,93.016,92.9559,92.9903,6994.0
2019-08-21 12:50:00,108.37,108.43,108.36,108.41,11379.0,92.9988,93.0503,92.9903,93.0332,11379.0
2019-08-21 13:00:00,108.41,108.44,108.4,108.42,7127.0,93.0332,93.0589,93.0246,93.0418,7127.0
2019-08-21 13:10:00,108.42,108.43,108.38,108.42,6173.0,93.0418,93.0503,93.0074,93.0418,6173.0
2019-08-21 13:20:00,108.42,108.43,108.39,108.4,12349.0,93.0418,93.0503,93.016,93.0246,12349.0
2019-08-21 13:30:00,108.39,108.42,108.36,108.38,38896.0,93.016,93.0418,92.9903,93.0074,38896.0
2019-08-21 13:40:00,108.38,108.4,108.36,108.38,15164.0,93.0074,93.0246,92.9903,93.0074,15164.0
2019-08-21 13:50:00,108.38,108.39,108.34,108.36,15552.0,93.0074,93.016,92.9731,92.9903,15552.0
2019-08-21 14:00:00,108.32,108.48,108.14,108.39,26563.0,92.9559,93.0932,92.8015,93.016,26563.0
2019-08-21 14:10:00,108.36,108.42,108.26,108.38,32201.0,92.9903,93.0418,92.9044,93.0074,32201.0
2019-08-21 14:20:00,108.41,108.41,108.33,108.37,11923.0,93.0332,93.0332,92.9645,92.9988,11923.0
2019-08-21 14:30:00,108.37,108.38,108.19,108.2,16548.0,92.9988,93.0074,92.8444,92.853,16548.0
2019-08-21 14:40:00,108.22,108.24,108.12,108.14,12085.0,92.8701,92.8873,92.7843,92.8015,12085.0
2019-08-21 14:50:00,108.15,108.2,108.12,108.19,15550.0,92.8101,92.853,92.7843,92.8444,15550.0
2019-08-21 15:00:00,108.19,108.28,108.16,108.27,11066.0,92.8444,92.9216,92.8186,92.913,11066.0
2019-08-21 15:10:00,108.28,108.33,108.25,108.32,23808.0,92.9216,92.9645,92.8959,92.9559,23808.0
2019-08-21 15:20:00,108.3,108.31,108.25,108.28,15605.0,92.9388,92.9474,92.8959,92.9216,15605.0
2019-08-21 15:30:00,108.27,108.37,108.27,108.35,26506.0,92.913,92.9988,92.913,92.9817,26506.0
2019-08-21 15:40:00,108.32,108.34,108.26,108.29,16586.0,92.9559,92.9731,92.9044,92.9302,16586.0
2019-08-21 15:50:00,108.32,108.36,108.29,108.31,33204.0,92.9559,92.9903,92.9302,92.9474,33204.0
2019-08-22 09:30:00,108.63,108.93,108.63,108.91,66688.0,93.222,93.4794,93.222,93.4623,66688.0
2019-08-22 09:40:00,108.89,108.93,108.63,108.66,21772.0,93.4451,93.4794,93.222,93.2477,21772.0
2019-08-22 09:50:00,108.66,108.76,108.66,108.73,21750.0,93.2477,93.3335,93.2477,93.3078,21750.0
2019-08-22 10:00:00,108.76,108.76,108.6,108.69,26425.0,93.3335,93.3335,93.1962,93.2735,26425.0
2019-08-22 10:10:00,108.58,108.63,108.58,108.6,26070.0,93.1791,93.222,93.1791,93.1962,26070.0
2019-08-22 10:20:00,108.48,108.5,108.33,108.37,44859.0,93.0932,93.1104,92.9645,92.9988,44859.0
2019-08-22 10:30:00,108.32,108.32,107.9,108.0,180591.0,92.9559,92.9559,92.5955,92.6813,180591.0
2019-08-22 10:40:00,108.0,108.09,107.91,108.05,48876.0,92.6813,92.7586,92.6041,92.7242,48876.0
2019-08-22 10:50:00,108.09,108.09,107.9,107.91,14913.0,92.7586,92.7586,92.5955,92.6041,14913.0
2019-08-22 11:00:00,108.02,108.25,107.94,108.23,86538.0,92.6985,92.8959,92.6298,92.8787,86538.0
2019-08-22 11:10:00,108.2,108.29,108.18,108.24,15503.0,92.853,92.9302,92.8358,92.8873,15503.0
2019-08-22 11:20:00,108.25,108.28,108.15,108.15,25174.0,92.8959,92.9216,92.8101,92.8101,25174.0
2019-08-22 11:30:00,108.16,108.31,108.12,108.3,5571.0,92.8186,92.9474,92.7843,92.9388,5571.0
2019-08-22 11:40:00,108.3,108.31,108.22,108.25,10530.0,92.9388,92.9474,92.8701,92.8959,10530.0
2019-08-22 11:50:00,108.24,108.29,108.21,108.23,25260.0,92.8873,92.9302,92.8615,92.8787,25260.0
2019-08-22 12:00:00,108.23,108.47,108.22,108.44,14049.0,92.8787,93.0847,92.8701,93.0589,14049.0
2019-08-22 12:10:00,108.45,108.49,108.41,108.46,13572.0,93.0675,93.1018,93.0332,93.0761,13572.0
2019-08-22 12:20:00,108.43,108.44,108.38,108.39,5856.0,93.0503,93.0589,93.0074,93.016,5856.0
2019-08-22 12:30:00,108.39,108.42,108.32,108.34,20108.0,93.016,93.0418,92.9559,92.9731,20108.0
2019-08-22 12:40:00,108.34,108.47,108.32,108.43,33184.0,92.9731,93.0847,92.9559,93.0503,33184.0
2019-08-22 12:50:00,108.44,108.47,108.39,108.39,6669.0,93.0589,93.0847,93.016,93.016,6669.0
2019-08-22 13:00:00,108.38,108.51,108.38,108.45,7791.0,93.0074,93.119,93.0074,93.0675,7791.0
2019-08-22 13:10:00,108.45,108.49,108.44,108.48,6977.0,93.0675,93.1018,93.0589,93.0932,6977.0
2019-08-22 13:20:00,108.48,108.56,108.48,108.52,14846.0,93.0932,93.1619,93.0932,93.1276,14846.0
2019-08-22 13:30:00,108.55,108.63,108.55,108.58,35190.0,93.1533,93.222,93.1533,93.1791,35190.0
2019-08-22 13:40:00,108.59,108.59,108.51,108.53,16569.0,93.1876,93.1876,93.119,93.1362,16569.0
2019-08-22 13:50:00,108.52,108.54,108.49,108.54,8487.0,93.1276,93.1447,93.1018,93.1447,8487.0
2019-08-22 14:00:00,108.53,108.56,108.49,108.49,6877.0,93.1362,93.1619,93.1018,93.1018,6877.0
2019-08-22 14:10:00,108.45,108.51,108.42,108.49,15396.0,93.0675,93.119,93.0418,93.1018,15396.0
2019-08-22 14:20:00,108.46,108.49,108.43,108.43,7407.0,93.0761,93.1018,93.0503,93.0503,7407.0
2019-08-22 14:30:00,108.45,108.47,108.4,108.47,37073.0,93.0675,93.0847,93.0246,93.0847,37073.0
2019-08-22 14:40:00,108.45,108.62,108.45,108.54,11684.0,93.0675,93.2134,93.0675,93.1447,11684.0
2019-08-22 14:50:00,108.56,108.61,108.54,108.59,4406.0,93.1619,93.2048,93.1447,93.1876,4406.0
2019-08-22 15:00:00,108.59,108.59,108.48,108.51,6731.0,93.1876,93.1876,93.0932,93.119,6731.0
2019-08-22 15:10:00,108.5,108.5,108.39,108.41,12557.0,93.1104,93.1104,93.016,93.0332,12557.0
2019-08-22 15:20:00,108.42,108.48,108.41,108.44,11652.0,93.0418,93.0932,93.0332,93.0589,11652.0
2019-08-22 15:30:00,108.48,108.5,108.42,108.49,12307.0,93.0932,93.1104,93.0418,93.1018,12307.0
2019-08-22 15:40:00,108.51,108.54,108.5,108.51,12916.0,93.119,93.1447,93.1104,93.119,12916.0
2019-08-22 15:50:00,108.51,108.68,108.33,108.35,77928.0,93.119,93.2649,92.9645,92.9817,77928.0
2019-08-23 09:30:00,107.94,107.94,107.64,107.75,71951.0,92.6298,92.6298,92.3724,92.4668,71951.0
2019-08-23 09:40:00,107.86,107.92,107.71,107.72,9015.0,92.5612,92.6127,92.4325,92.441,9015.0
2019-08-23 09:50:00,107.68,107.97,107.67,107.95,9945.0,92.4067,92.6556,92.3981,92.6384,9945.0
2019-08-23 10:00:00,107.92,108.3,107.83,108.02,57912.0,92.6127,92.9388,92.5354,92.6985,57912.0
2019-08-23 10:10:00,107.89,108.15,107.73,108.15,12535.0,92.5869,92.8101,92.4496,92.8101,12535.0
2019-08-23 10:20:00,108.11,108.16,107.95,108.0,44352.0,92.7757,92.8186,92.6384,92.6813,44352.0
2019-08-23 10:30:00,107.97,108.28,107.95,108.28,12116.0,92.6556,92.9216,92.6384,92.9216,12116.0
2019-08-23 10:40:00,108.31,108.36,108.1,108.11,12008.0,92.9474,92.9903,92.7671,92.7757,12008.0
2019-08-23 10:50:00,108.12,108.4,108.12,108.17,14807.0,92.7843,93.0246,92.7843,92.8272,14807.0
2019-08-23 11:00:00,108.1,108.11,106.72,106.73,51522.0,92.7671,92.7757,91.5829,91.5915,51522.0
2019-08-23 11:10:00,106.69,107.17,106.65,107.14,24447.0,91.5571,91.9691,91.5228,91.9433,24447.0
2019-08-23 11:20:00,107.1,107.1,106.85,106.94,28363.0,91.909,91.909,91.6944,91.7717,28363.0
2019-08-23 11:30:00,106.92,106.97,106.65,106.76,77423.0,91.7545,91.7974,91.5228,91.6172,77423.0
2019-08-23 11:40:00,106.71,106.76,106.58,106.6,8599.0,91.5743,91.6172,91.4627,91.4799,8599.0
2019-08-23 11:50:00,106.66,106.68,106.46,106.47,18489.0,91.5314,91.5486,91.3598,91.3683,18489.0
2019-08-23 12:00:00,106.44,106.59,106.36,106.55,14201.0,91.3426,91.4713,91.2739,91.437,14201.0
2019-08-23 12:10:00,106.58,106.83,106.45,106.78,18794.0,91.4627,91.6773,91.3512,91.6344,18794.0
2019-08-23 12:20:00,106.75,106.75,106.56,106.56,20007.0,91.6086,91.6086,91.4456,91.4456,20007.0
2019-08-23 12:30:00,106.56,106.88,106.56,106.78,78611.0,91.4456,91.7202,91.4456,91.6344,78611.0
2019-08-23 12:40:00,106.76,106.79,106.59,106.59,7741.0,91.6172,91.643,91.4713,91.4713,7741.0
2019-08-23 12:50:00,106.58,106.58,106.46,106.54,35435.0,91.4627,91.4627,91.3598,91.4284,35435.0
2019-08-23 13:00:00,106.49,106.53,106.37,106.37,34294.0,91.3855,91.4198,91.2825,91.2825,34294.0
2019-08-23 13:10:00,106.39,106.65,106.38,106.39,35120.0,91.2997,91.5228,91.2911,91.2997,35120.0
2019-08-23 13:20:00,106.36,106.39,106.26,106.33,11947.0,91.2739,91.2997,91.1881,91.2482,11947.0
2019-08-23 13:30:00,106.36,106.51,106.29,106.51,8896.0,91.2739,91.4027,91.2139,91.4027,8896.0
2019-08-23 13:40:00,106.45,106.59,106.38,106.54,39534.0,91.3512,91.4713,91.2911,91.4284,39534.0
2019-08-23 13:50:00,106.53,106.61,106.52,106.54,18544.0,91.4198,91.4885,91.4112,91.4284,18544.0
2019-08-23 14:00:00,106.56,106.57,106.41,106.44,20275.0,91.4456,91.4542,91.3169,91.3426,20275.0
2019-08-23 14:10:00,106.42,106.47,106.38,106.38,26598.0,91.3254,91.3683,91.2911,91.2911,26598.0
2019-08-23 14:20:00,106.4,106.45,106.36,106.4,8370.0,91.3083,91.3512,91.2739,91.3083,8370.0
2019-08-23 14:30:00,106.43,106.53,106.35,106.35,20617.0,91.334,91.4198,91.2654,91.2654,20617.0
2019-08-23 14:40:00,106.34,106.4,106.12,106.2,23131.0,91.2568,91.3083,91.068,91.1366,23131.0
2019-08-23 14:50:00,106.19,106.29,106.12,106.27,14967.0,91.1281,91.2139,91.068,91.1967,14967.0
2019-08-23 15:00:00,106.26,106.35,106.19,106.28,19503.0,91.1881,91.2654,91.1281,91.2053,19503.0
2019-08-23 15:10:00,106.23,106.23,106.02,106.11,14383.0,91.1624,91.1624,90.9822,91.0594,14383.0
2019-08-23 15:20:00,106.13,106.17,105.98,106.0,10879.0,91.0766,91.1109,90.9478,90.965,10879.0
2019-08-23 15:30:00,105.98,106.01,105.8,105.83,21897.0,90.9478,90.9736,90.7934,90.8191,21897.0
2019-08-23 15:40:00,105.82,105.9,105.67,105.68,28183.0,90.8105,90.8792,90.6818,90.6904,28183.0
2019-08-23 15:50:00,105.65,105.81,105.25,105.81,94559.0,90.6647,90.802,90.3214,90.802,94559.0
2019-08-26 09:30:00,106.63,106.7,106.45,106.55,69312.0,91.5056,91.5657,91.3512,91.437,69312.0
2019-08-26 09:40:00,106.55,106.55,106.24,106.26,22715.0,91.437,91.437,91.171,91.1881,22715.0
2019-08-26 09:50:00,106.29,106.42,106.28,106.41,4284.0,91.2139,91.3254,91.2053,91.3169,4284.0
2019-08-26 10:00:00,106.42,106.42,106.23,106.26,38074.0,91.3254,91.3254,91.1624,91.1881,38074.0
2019-08-26 10:10:00,106.2,106.22,106.02,106.08,13245.0,91.1366,91.1538,90.9822,91.0337,13245.0
2019-08-26 10:20:00,106.07,106.24,106.06,106.23,17209.0,91.0251,91.171,91.0165,91.1624,17209.0
2019-08-26 10:30:00,106.22,106.31,106.16,106.23,17532.0,91.1538,91.231,91.1023,91.1624,17532.0
2019-08-26 10:40:00,106.2,106.41,106.07,106.33,35171.0,91.1366,91.3169,91.0251,91.2482,35171.0
2019-08-26 10:50:00,106.33,106.38,106.23,106.24,29179.0,91.2482,91.2911,91.1624,91.171,29179.0
2019-08-26 11:00:00,106.29,106.47,106.27,106.47,24469.0,91.2139,91.3683,91.1967,91.3683,24469.0
2019-08-26 11:10:00,106.42,106.68,106.41,106.46,111337.0,91.3254,91.5486,91.3169,91.3598,111337.0
2019-08-26 11:20:00,106.44,106.57,106.44,106.47,5534.0,91.3426,91.4542,91.3426,91.3683,5534.0
2019-08-26 11:30:00,106.52,106.58,106.46,106.55,10939.0,91.4112,91.4627,91.3598,91.437,10939.0
2019-08-26 11:40:00,106.5,106.52,106.37,106.44,5534.0,91.3941,91.4112,91.2825,91.3426,5534.0
2019-08-26 11:50:00,106.43,106.5,106.37,106.47,6731.0,91.334,91.3941,91.2825,91.3683,6731.0
2019-08-26 12:00:00,106.47,106.62,106.43,106.61,10970.0,91.3683,91.4971,91.334,91.4885,10970.0
2019-08-26 12:10:00,106.59,106.62,106.51,106.51,15615.0,91.4713,91.4971,91.4027,91.4027,15615.0
2019-08-26 12:20:00,106.51,106.8,106.51,106.73,17670.0,91.4027,91.6515,91.4027,91.5915,17670.0
2019-08-26 12:30:00,106.73,106.74,106.65,106.66,9688.0,91.5915,91.6,91.5228,91.5314,9688.0
2019-08-26 12:40:00,106.67,106.7,106.63,106.66,10901.0,91.54,91.5657,91.5056,91.5314,10901.0
2019-08-26 12:50:00,106.65,106.71,106.62,106.66,8923.0,91.5228,91.5743,91.4971,91.5314,8923.0
2019-08-26 13:00:00,106.67,106.81,106.67,106.81,15221.0,91.54,91.6601,91.54,91.6601,15221.0
2019-08-26 13:10:00,106.78,106.78,106.6,106.62,14662.0,91.6344,91.6344,91.4799,91.4971,14662.0
2019-08-26 13:20:00,106.61,106.65,106.58,106.61,14001.0,91.4885,91.5228,91.4627,91.4885,14001.0
2019-08-26 13:30:00,106.63,106.63,106.54,106.59,46621.0,91.5056,91.5056,91.4284,91.4713,46621.0
2019-08-26 13:40:00,106.59,106.6,106.55,106.56,20284.0,91.4713,91.4799,91.437,91.4456,20284.0
2019-08-26 13:50:00,106.57,106.59,106.49,106.54,28454.0,91.4542,91.4713,91.3855,91.4284,28454.0
2019-08-26 14:00:00,106.54,106.55,106.34,106.36,20867.0,91.4284,91.437,91.2568,91.2739,20867.0
2019-08-26 14:10:00,106.34,106.4,106.32,106.33,23102.0,91.2568,91.3083,91.2396,91.2482,23102.0
2019-08-26 14:20:00,106.33,106.36,106.28,106.29,16474.0,91.2482,91.2739,91.2053,91.2139,16474.0
2019-08-26 14:30:00,106.3,106.43,106.29,106.42,40617.0,91.2225,91.334,91.2139,91.3254,40617.0
2019-08-26 14:40:00,106.43,106.48,106.4,106.42,11459.0,91.334,91.3769,91.3083,91.3254,11459.0
2019-08-26 14:50:00,106.43,106.45,106.34,106.43,16919.0,91.334,91.3512,91.2568,91.334,16919.0
2019-08-26 15:00:00,106.44,106.6,106.36,106.39,28621.0,91.3426,91.4799,91.2739,91.2997,28621.0
2019-08-26 15:10:00,106.42,106.6,106.4,106.54,20070.0,91.3254,91.4799,91.3083,91.4284,20070.0
2019-08-26 15:20:00,106.54,106.54,106.47,106.48,96706.0,91.4284,91.4284,91.3683,91.3769,96706.0
2019-08-26 15:30:00,106.53,106.6,106.41,106.43,18627.0,91.4198,91.4799,91.3169,91.334,18627.0
2019-08-26 15:40:00,106.41,106.46,106.38,106.41,40724.0,91.3169,91.3598,91.2911,91.3169,40724.0
2019-08-26 15:50:00,106.42,106.79,106.42,106.79,68569.0,91.3254,91.643,91.3254,91.643,68569.0
2019-08-27 09:30:00,107.36,107.5,107.34,107.49,36240.0,92.1321,92.2522,92.1149,92.2437,36240.0
2019-08-27 09:40:00,107.43,107.44,107.32,107.44,51320.0,92.1922,92.2008,92.0978,92.2008,51320.0
2019-08-27 09:50:00,107.26,107.33,107.22,107.3,25118.0,92.0463,92.1064,92.012,92.0806,25118.0
2019-08-27 10:00:00,107.27,107.31,107.1,107.15,47236.0,92.0549,92.0892,91.909,91.9519,47236.0
2019-08-27 10:10:00,107.11,107.17,107.05,107.12,21208.0,91.9176,91.9691,91.8661,91.9261,21208.0
2019-08-27 10:20:00,107.14,107.19,107.02,107.04,15310.0,91.9433,91.9862,91.8403,91.8575,15310.0
2019-08-27 10:30:00,107.03,107.13,107.02,107.08,12608.0,91.8489,91.9347,91.8403,91.8918,12608.0
2019-08-27 10:40:00,107.1,107.13,106.99,106.99,7625.0,91.909,91.9347,91.8146,91.8146,7625.0
2019-08-27 10:50:00,106.99,107.03,106.89,106.92,9684.0,91.8146,91.8489,91.7288,91.7545,9684.0
2019-08-27 11:00:00,106.89,107.02,106.83,106.83,19825.0,91.7288,91.8403,91.6773,91.6773,19825.0
2019-08-27 11:10:00,106.86,106.87,106.62,106.62,38389.0,91.703,91.7116,91.4971,91.4971,38389.0
2019-08-27 11:20:00,106.63,106.73,106.63,106.64,18735.0,91.5056,91.5915,91.5056,91.5142,18735.0
2019-08-27 11:30:00,106.62,106.77,106.61,106.77,10394.0,91.4971,91.6258,91.4885,91.6258,10394.0
2019-08-27 11:40:00,106.76,106.78,106.66,106.78,170371.0,91.6172,91.6344,91.5314,91.6344,170371.0
2019-08-27 11:50:00,106.77,106.78,106.52,106.52,74930.0,91.6258,91.6344,91.4112,91.4112,74930.0
2019-08-27 12:00:00,106.5,106.6,106.39,106.41,15305.0,91.3941,91.4799,91.2997,91.3169,15305.0
2019-08-27 12:10:00,106.44,106.44,106.33,106.37,10309.0,91.3426,91.3426,91.2482,91.2825,10309.0
2019-08-27 12:20:00,106.36,106.46,106.34,106.46,7765.0,91.2739,91.3598,91.2568,91.3598,7765.0
2019-08-27 12:30:00,106.42,106.47,106.18,106.21,17746.0,91.3254,91.3683,91.1195,91.1452,17746.0
2019-08-27 12:40:00,106.17,106.27,106.13,106.24,12582.0,91.1109,91.1967,91.0766,91.171,12582.0
2019-08-27 12:50:00,106.22,106.22,106.0,106.07,9443.0,91.1538,91.1538,90.965,91.0251,9443.0
2019-08-27 13:00:00,106.01,106.2,106.01,106.19,14475.0,90.9736,91.1366,90.9736,91.1281,14475.0
2019-08-27 13:10:00,106.13,106.17,106.02,106.11,6408.0,91.0766,91.1109,90.9822,91.0594,6408.0
2019-08-27 13:20:00,106.14,106.28,106.12,106.28,8650.0,91.0851,91.2053,91.068,91.2053,8650.0
2019-08-27 13:30:00,106.26,106.56,106.23,106.5,15366.0,91.1881,91.4456,91.1624,91.3941,15366.0
2019-08-27 13:40:00,106.47,106.54,106.46,106.49,38919.0,91.3683,91.4284,91.3598,91.3855,38919.0
2019-08-27 13:50:00,106.49,106.49,106.41,106.48,24289.0,91.3855,91.3855,91.3169,91.3769,24289.0
2019-08-27 14:00:00,106.48,106.54,106.34,106.37,9493.0,91.3769,91.4284,91.2568,91.2825,9493.0
2019-08-27 14:10:00,106.4,106.4,106.25,106.32,13701.0,91.3083,91.3083,91.1795,91.2396,13701.0
2019-08-27 14:20:00,106.34,106.39,106.27,106.33,19758.0,91.2568,91.2997,91.1967,91.2482,19758.0
2019-08-27 14:30:00,106.3,106.3,106.23,106.27,11689.0,91.2225,91.2225,91.1624,91.1967,11689.0
2019-08-27 14:40:00,106.28,106.38,106.22,106.37,25218.0,91.2053,91.2911,91.1538,91.2825,25218.0
2019-08-27 14:50:00,106.35,106.54,106.35,106.48,34104.0,91.2654,91.4284,91.2654,91.3769,34104.0
2019-08-27 15:00:00,106.51,106.66,106.49,106.61,12182.0,91.4027,91.5314,91.3855,91.4885,12182.0
2019-08-27 15:10:00,106.58,106.59,106.38,106.42,12611.0,91.4627,91.4713,91.2911,91.3254,12611.0
2019-08-27 15:20:00,106.37,106.38,106.28,106.32,14806.0,91.2825,91.2911,91.2053,91.2396,14806.0
2019-08-27 15:30:00,106.25,106.35,106.21,106.34,14236.0,91.1795,91.2654,91.1452,91.2568,14236.0
2019-08-27 15:40:00,106.35,106.48,106.34,106.44,26259.0,91.2654,91.3769,91.2568,91.3426,26259.0
2019-08-27 15:50:00,106.44,106.44,106.18,106.18,51800.0,91.3426,91.3426,91.1195,91.1195,51800.0
2019-08-28 09:30:00,105.95,106.11,105.81,105.98,100673.0,90.9221,91.0594,90.802,90.9478,100673.0
2019-08-28 09:40:00,105.98,106.17,105.97,106.16,6597.0,90.9478,91.1109,90.9393,91.1023,6597.0
2019-08-28 09:50:00,106.25,106.58,106.24,106.53,21912.0,91.1795,91.4627,91.171,91.4198,21912.0
2019-08-28 10:00:00,106.57,106.66,106.49,106.6,18561.0,91.4542,91.5314,91.3855,91.4799,18561.0
2019-08-28 10:10:00,106.62,106.62,106.46,106.47,21069.0,91.4971,91.4971,91.3598,91.3683,21069.0
2019-08-28 10:20:00,106.45,106.49,106.4,106.4,4568.0,91.3512,91.3855,91.3083,91.3083,4568.0
2019-08-28 10:30:00,106.48,106.66,106.48,106.65,20809.0,91.3769,91.5314,91.3769,91.5228,20809.0
2019-08-28 10:40:00,106.7,106.82,106.69,106.81,15161.0,91.5657,91.6687,91.5571,91.6601,15161.0
2019-08-28 10:50:00,106.82,106.89,106.8,106.82,13087.0,91.6687,91.7288,91.6515,91.6687,13087.0
2019-08-28 11:00:00,106.77,106.78,106.7,106.74,6841.0,91.6258,91.6344,91.5657,91.6,6841.0
2019-08-28 11:10:00,106.75,106.85,106.7,106.81,22592.0,91.6086,91.6944,91.5657,91.6601,22592.0
2019-08-28 11:20:00,106.82,107.05,106.79,107.03,19693.0,91.6687,91.8661,91.643,91.8489,19693.0
2019-08-28 11:30:00,107.03,107.05,106.94,107.0,50720.0,91.8489,91.8661,91.7717,91.8232,50720.0
2019-08-28 11:40:00,107.02,107.07,107.0,107.02,6919.0,91.8403,91.8832,91.8232,91.8403,6919.0
2019-08-28 11:50:00,107.05,107.08,106.94,106.97,9782.0,91.8661,91.8918,91.7717,91.7974,9782.0
2019-08-28 12:00:00,106.96,107.01,106.95,106.98,6548.0,91.7888,91.8317,91.7803,91.806,6548.0
2019-08-28 12:10:00,106.99,107.05,106.93,107.05,8024.0,91.8146,91.8661,91.7631,91.8661,8024.0
2019-08-28 12:20:00,107.07,107.08,106.95,106.96,6641.0,91.8832,91.8918,91.7803,91.7888,6641.0
2019-08-28 12:30:00,106.96,106.99,106.89,106.9,11388.0,91.7888,91.8146,91.7288,91.7374,11388.0
2019-08-28 12:40:00,106.91,106.96,106.89,106.94,11251.0,91.7459,91.7888,91.7288,91.7717,11251.0
2019-08-28 12:50:00,106.93,107.09,106.92,107.06,10628.0,91.7631,91.9004,91.7545,91.8747,10628.0
2019-08-28 13:00:00,107.06,107.08,106.98,107.0,10082.0,91.8747,91.8918,91.806,91.8232,10082.0
2019-08-28 13:10:00,106.99,106.99,106.86,106.95,17983.0,91.8146,91.8146,91.703,91.7803,17983.0
2019-08-28 13:20:00,106.98,107.03,106.96,107.02,8342.0,91.806,91.8489,91.7888,91.8403,8342.0
2019-08-28 13:30:00,107.02,107.1,106.99,107.09,31196.0,91.8403,91.909,91.8146,91.9004,31196.0
2019-08-28 13:40:00,107.08,107.12,107.04,107.11,15768.0,91.8918,91.9261,91.8575,91.9176,15768.0
2019-08-28 13:50:00,107.09,107.1,107.01,107.03,16197.0,91.9004,91.909,91.8317,91.8489,16197.0
2019-08-28 14:00:00,107.02,107.07,106.99,107.03,27420.0,91.8403,91.8832,91.8146,91.8489,27420.0
2019-08-28 14:10:00,107.05,107.07,106.99,107.06,20788.0,91.8661,91.8832,91.8146,91.8747,20788.0
2019-08-28 14:20:00,107.07,107.09,107.03,107.07,30070.0,91.8832,91.9004,91.8489,91.8832,30070.0
2019-08-28 14:30:00,107.08,107.14,107.04,107.11,19919.0,91.8918,91.9433,91.8575,91.9176,19919.0
2019-08-28 14:40:00,107.12,107.16,107.04,107.14,10346.0,91.9261,91.9605,91.8575,91.9433,10346.0
2019-08-28 14:50:00,107.14,107.17,107.11,107.14,9475.0,91.9433,91.9691,91.9176,91.9433,9475.0
2019-08-28 15:00:00,107.11,107.13,107.08,107.11,11157.0,91.9176,91.9347,91.8918,91.9176,11157.0
2019-08-28 15:10:00,107.12,107.13,107.04,107.13,14180.0,91.9261,91.9347,91.8575,91.9347,14180.0
2019-08-28 15:20:00,107.13,107.16,106.95,106.95,17133.0,91.9347,91.9605,91.7803,91.7803,17133.0
2019-08-28 15:30:00,106.95,107.04,106.88,107.01,18454.0,91.7803,91.8575,91.7202,91.8317,18454.0
2019-08-28 15:40:00,106.99,107.09,106.97,107.07,16472.0,91.8146,91.9004,91.7974,91.8832,16472.0
2019-08-28 15:50:00,107.07,107.13,107.0,107.09,42398.0,91.8832,91.9347,91.8232,91.9004,42398.0
2019-08-29 09:30:00,108.03,108.3,107.97,108.15,44486.0,92.7071,92.9388,92.6556,92.8101,44486.0
2019-08-29 09:40:00,108.11,108.2,108.07,108.16,56045.0,92.7757,92.853,92.7414,92.8186,56045.0
2019-08-29 09:50:00,108.15,108.22,108.14,108.17,4328.0,92.8101,92.8701,92.8015,92.8272,4328.0
2019-08-29 10:00:00,108.18,108.19,108.05,108.12,22177.0,92.8358,92.8444,92.7242,92.7843,22177.0
2019-08-29 10:10:00,108.12,108.12,107.93,108.01,24672.0,92.7843,92.7843,92.6213,92.6899,24672.0
2019-08-29 10:20:00,108.0,108.08,107.97,108.06,5033.0,92.6813,92.75,92.6556,92.7328,5033.0
2019-08-29 10:30:00,108.08,108.08,107.6,107.82,30293.0,92.75,92.75,92.3381,92.5269,30293.0
2019-08-29 10:40:00,107.81,107.87,107.73,107.74,10887.0,92.5183,92.5698,92.4496,92.4582,10887.0
2019-08-29 10:50:00,107.8,107.98,107.79,107.98,7396.0,92.5097,92.6642,92.5011,92.6642,7396.0
2019-08-29 11:00:00,107.95,108.0,107.91,107.98,18477.0,92.6384,92.6813,92.6041,92.6642,18477.0
2019-08-29 11:10:00,108.02,108.08,108.01,108.04,12829.0,92.6985,92.75,92.6899,92.7157,12829.0
2019-08-29 11:20:00,108.06,108.16,108.04,108.13,12927.0,92.7328,92.8186,92.7157,92.7929,12927.0
2019-08-29 11:30:00,108.13,108.28,108.13,108.24,103713.0,92.7929,92.9216,92.7929,92.8873,103713.0
2019-08-29 11:40:00,108.22,108.36,108.22,108.34,11089.0,92.8701,92.9903,92.8701,92.9731,11089.0
2019-08-29 11:50:00,108.32,108.34,108.28,108.3,10797.0,92.9559,92.9731,92.9216,92.9388,10797.0
2019-08-29 12:00:00,108.29,108.31,108.22,108.22,7124.0,92.9302,92.9474,92.8701,92.8701,7124.0
2019-08-29 12:10:00,108.28,108.31,108.27,108.3,10939.0,92.9216,92.9474,92.913,92.9388,10939.0
2019-08-29 12:20:00,108.3,108.32,108.28,108.28,7310.0,92.9388,92.9559,92.9216,92.9216,7310.0
2019-08-29 12:30:00,108.28,108.4,108.27,108.39,41167.0,92.9216,93.0246,92.913,93.016,41167.0
2019-08-29 12:40:00,108.38,108.4,108.34,108.35,27050.0,93.0074,93.0246,92.9731,92.9817,27050.0
2019-08-29 12:50:00,108.33,108.4,108.31,108.37,16079.0,92.9645,93.0246,92.9474,92.9988,16079.0
2019-08-29 13:00:00,108.39,108.41,108.33,108.36,21080.0,93.016,93.0332,92.9645,92.9903,21080.0
2019-08-29 13:10:00,108.34,108.4,108.32,108.38,25775.0,92.9731,93.0246,92.9559,93.0074,25775.0
2019-08-29 13:20:00,108.38,108.39,108.32,108.32,10004.0,93.0074,93.016,92.9559,92.9559,10004.0
2019-08-29 13:30:00,108.31,108.38,108.27,108.38,36222.0,92.9474,93.0074,92.913,93.0074,36222.0
2019-08-29 13:40:00,108.38,108.41,108.37,108.4,11007.0,93.0074,93.0332,92.9988,93.0246,11007.0
2019-08-29 13:50:00,108.4,108.44,108.38,108.39,3424.0,93.0246,93.0589,93.0074,93.016,3424.0
2019-08-29 14:00:00,108.42,108.47,108.42,108.43,28899.0,93.0418,93.0847,93.0418,93.0503,28899.0
2019-08-29 14:10:00,108.44,108.48,108.35,108.35,17705.0,93.0589,93.0932,92.9817,92.9817,17705.0
2019-08-29 14:20:00,108.34,108.41,108.33,108.4,14788.0,92.9731,93.0332,92.9645,93.0246,14788.0
2019-08-29 14:30:00,108.39,108.43,108.36,108.4,29846.0,93.016,93.0503,92.9903,93.0246,29846.0
2019-08-29 14:40:00,108.42,108.43,108.34,108.34,37021.0,93.0418,93.0503,92.9731,92.9731,37021.0
2019-08-29 14:50:00,108.36,108.37,108.3,108.31,20263.0,92.9903,92.9988,92.9388,92.9474,20263.0
2019-08-29 15:00:00,108.32,108.33,108.24,108.28,14594.0,92.9559,92.9645,92.8873,92.9216,14594.0
2019-08-29 15:10:00,108.3,108.35,108.29,108.33,21370.0,92.9388,92.9817,92.9302,92.9645,21370.0
2019-08-29 15:20:00,108.32,108.33,108.2,108.21,24271.0,92.9559,92.9645,92.853,92.8615,24271.0
2019-08-29 15:30:00,108.24,108.31,108.21,108.3,11741.0,92.8873,92.9474,92.8615,92.9388,11741.0
2019-08-29 15:40:00,108.3,108.36,108.26,108.35,16736.0,92.9388,92.9903,92.9044,92.9817,16736.0
2019-08-29 15:50:00,108.34,108.4,108.18,108.26,66013.0,92.9731,93.0246,92.8358,92.9044,66013.0
2019-08-30 09:30:00,108.86,109.0,108.86,108.86,61987.0,93.4193,93.5395,93.4193,93.4193,61987.0
2019-08-30 09:40:00,108.9,108.9,108.79,108.82,15964.0,93.4537,93.4537,93.3593,93.385,15964.0
2019-08-30 09:50:00,108.87,108.9,108.82,108.82,2489.0,93.4279,93.4537,93.385,93.385,2489.0
2019-08-30 10:00:00,108.83,109.06,108.83,109.05,20894.0,93.3936,93.591,93.3936,93.5824,20894.0
2019-08-30 10:10:00,109.05,109.08,108.91,108.96,23416.0,93.5824,93.6081,93.4623,93.5052,23416.0
2019-08-30 10:20:00,108.95,108.95,108.82,108.86,18843.0,93.4966,93.4966,93.385,93.4193,18843.0
2019-08-30 10:30:00,108.89,108.93,108.83,108.85,6005.0,93.4451,93.4794,93.3936,93.4108,6005.0
2019-08-30 10:40:00,108.88,108.92,108.83,108.91,17416.0,93.4365,93.4708,93.3936,93.4623,17416.0
2019-08-30 10:50:00,108.9,108.91,108.75,108.75,36933.0,93.4537,93.4623,93.3249,93.3249,36933.0
2019-08-30 11:00:00,108.75,108.75,108.55,108.64,11363.0,93.3249,93.3249,93.1533,93.2305,11363.0
2019-08-30 11:10:00,108.63,108.63,108.29,108.37,25334.0,93.222,93.222,92.9302,92.9988,25334.0
2019-08-30 11:20:00,108.31,108.38,108.25,108.35,12800.0,92.9474,93.0074,92.8959,92.9817,12800.0
2019-08-30 11:30:00,108.39,108.57,108.39,108.49,11145.0,93.016,93.1705,93.016,93.1018,11145.0
2019-08-30 11:40:00,108.51,108.65,108.5,108.64,10240.0,93.119,93.2391,93.1104,93.2305,10240.0
2019-08-30 11:50:00,108.67,108.67,108.54,108.57,8807.0,93.2563,93.2563,93.1447,93.1705,8807.0
2019-08-30 12:00:00,108.6,108.64,108.53,108.54,5631.0,93.1962,93.2305,93.1362,93.1447,5631.0
2019-08-30 12:10:00,108.54,108.68,108.52,108.67,11111.0,93.1447,93.2649,93.1276,93.2563,11111.0
2019-08-30 12:20:00,108.67,108.72,108.65,108.71,28208.0,93.2563,93.2992,93.2391,93.2906,28208.0
2019-08-30 12:30:00,108.72,108.74,108.66,108.72,7982.0,93.2992,93.3164,93.2477,93.2992,7982.0
2019-08-30 12:40:00,108.74,108.8,108.72,108.78,8096.0,93.3164,93.3679,93.2992,93.3507,8096.0
2019-08-30 12:50:00,108.78,108.87,108.72,108.82,6202.0,93.3507,93.4279,93.2992,93.385,6202.0
2019-08-30 13:00:00,108.83,108.84,108.69,108.74,11740.0,93.3936,93.4022,93.2735,93.3164,11740.0
2019-08-30 13:10:00,108.72,108.74,108.64,108.65,52768.0,93.2992,93.3164,93.2305,93.2391,52768.0
2019-08-30 13:20:00,108.65,108.69,108.62,108.65,16886.0,93.2391,93.2735,93.2134,93.2391,16886.0
2019-08-30 13:30:00,108.64,108.68,108.57,108.59,42811.0,93.2305,93.2649,93.1705,93.1876,42811.0
2019-08-30 13:40:00,108.56,108.58,108.53,108.57,11638.0,93.1619,93.1791,93.1362,93.1705,11638.0
2019-08-30 13:50:00,108.58,108.59,108.53,108.57,22192.0,93.1791,93.1876,93.1362,93.1705,22192.0
2019-08-30 14:00:00,108.59,108.66,108.59,108.66,10224.0,93.1876,93.2477,93.1876,93.2477,10224.0
2019-08-30 14:10:00,108.66,108.68,108.63,108.68,21786.0,93.2477,93.2649,93.222,93.2649,21786.0
2019-08-30 14:20:00,108.67,108.67,108.61,108.65,10543.0,93.2563,93.2563,93.2048,93.2391,10543.0
2019-08-30 14:30:00,108.66,108.67,108.52,108.55,38757.0,93.2477,93.2563,93.1276,93.1533,38757.0
2019-08-30 14:40:00,108.52,108.55,108.44,108.47,22350.0,93.1276,93.1533,93.0589,93.0847,22350.0
2019-08-30 14:50:00,108.49,108.5,108.43,108.46,5961.0,93.1018,93.1104,93.0503,93.0761,5961.0
2019-08-30 15:00:00,108.5,108.51,108.36,108.45,12211.0,93.1104,93.119,92.9903,93.0675,12211.0
2019-08-30 15:10:00,108.45,108.45,108.31,108.31,15130.0,93.0675,93.0675,92.9474,92.9474,15130.0
2019-08-30 15:20:00,108.34,108.54,108.3,108.51,9916.0,92.9731,93.1447,92.9388,93.119,9916.0
2019-08-30 15:30:00,108.55,108.6,108.49,108.49,23233.0,93.1533,93.1962,93.1018,93.1018,23233.0
2019-08-30 15:40:00,108.5,108.55,108.44,108.53,74683.0,93.1104,93.1533,93.0589,93.1362,74683.0
2019-08-30 15:50:00,108.53,108.75,108.51,108.52,150680.0,93.1362,93.3249,93.119,93.1276,150680.0
2019-09-03 09:30:00,107.87,107.87,107.64,107.7,63610.0,92.5698,92.5698,92.3724,92.4239,63610.0
2019-09-03 09:40:00,107.78,107.94,107.74,107.78,11428.0,92.4925,92.6298,92.4582,92.4925,11428.0
2019-09-03 09:50:00,107.8,108.04,107.8,107.96,13849.0,92.5097,92.7157,92.5097,92.647,13849.0
2019-09-03 10:00:00,107.95,107.96,107.28,107.37,77471.0,92.6384,92.647,92.0635,92.1407,77471.0
2019-09-03 10:10:00,107.41,107.51,107.28,107.47,34679.0,92.175,92.2608,92.0635,92.2265,34679.0
2019-09-03 10:20:00,107.49,107.64,107.36,107.64,18840.0,92.2437,92.3724,92.1321,92.3724,18840.0
2019-09-03 10:30:00,107.59,107.6,107.48,107.58,7846.0,92.3295,92.3381,92.2351,92.3209,7846.0
2019-09-03 10:40:00,107.67,107.85,107.59,107.71,19645.0,92.3981,92.5526,92.3295,92.4325,19645.0
2019-09-03 10:50:00,107.69,107.85,107.69,107.8,24899.0,92.4153,92.5526,92.4153,92.5097,24899.0
2019-09-03 11:00:00,107.78,107.79,107.65,107.74,19043.0,92.4925,92.5011,92.381,92.4582,19043.0
2019-09-03 11:10:00,107.71,107.71,107.48,107.57,71686.0,92.4325,92.4325,92.2351,92.3123,71686.0
2019-09-03 11:20:00,107.56,107.73,107.55,107.61,18403.0,92.3037,92.4496,92.2952,92.3466,18403.0
2019-09-03 11:30:00,107.69,107.81,107.6,107.81,59942.0,92.4153,92.5183,92.3381,92.5183,59942.0
2019-09-03 11:40:00,107.77,107.91,107.73,107.89,7270.0,92.484,92.6041,92.4496,92.5869,7270.0
2019-09-03 11:50:00,107.87,107.88,107.77,107.77,9004.0,92.5698,92.5783,92.484,92.484,9004.0
2019-09-03 12:00:00,107.75,107.83,107.7,107.7,4411.0,92.4668,92.5354,92.4239,92.4239,4411.0
2019-09-03 12:10:00,107.72,107.85,107.7,107.84,5839.0,92.441,92.5526,92.4239,92.544,5839.0
2019-09-03 12:20:00,107.84,107.87,107.76,107.79,15621.0,92.544,92.5698,92.4754,92.5011,15621.0
2019-09-03 12:30:00,107.75,107.82,107.69,107.81,9853.0,92.4668,92.5269,92.4153,92.5183,9853.0
2019-09-03 12:40:00,107.81,107.9,107.78,107.87,5868.0,92.5183,92.5955,92.4925,92.5698,5868.0
2019-09-03 12:50:00,107.86,107.86,107.72,107.75,13905.0,92.5612,92.5612,92.441,92.4668,13905.0
2019-09-03 13:00:00,107.74,107.82,107.71,107.78,7230.0,92.4582,92.5269,92.4325,92.4925,7230.0
2019-09-03 13:10:00,107.81,107.85,107.77,107.8,7189.0,92.5183,92.5526,92.484,92.5097,7189.0
2019-09-03 13:20:00,107.79,107.81,107.71,107.81,11225.0,92.5011,92.5183,92.4325,92.5183,11225.0
2019-09-03 13:30:00,107.78,107.8,107.67,107.72,10795.0,92.4925,92.5097,92.3981,92.441,10795.0
2019-09-03 13:40:00,107.72,107.75,107.66,107.74,40226.0,92.441,92.4668,92.3896,92.4582,40226.0
2019-09-03 13:50:00,107.75,107.75,107.64,107.72,10429.0,92.4668,92.4668,92.3724,92.441,10429.0
2019-09-03 14:00:00,107.71,107.8,107.7,107.77,9189.0,92.4325,92.5097,92.4239,92.484,9189.0
2019-09-03 14:10:00,107.81,107.86,107.79,107.81,7599.0,92.5183,92.5612,92.5011,92.5183,7599.0
2019-09-03 14:20:00,107.83,107.87,107.78,107.86,9362.0,92.5354,92.5698,92.4925,92.5612,9362.0
2019-09-03 14:30:00,107.82,107.9,107.81,107.84,20854.0,92.5269,92.5955,92.5183,92.544,20854.0
2019-09-03 14:40:00,107.86,107.9,107.83,107.87,16729.0,92.5612,92.5955,92.5354,92.5698,16729.0
2019-09-03 14:50:00,107.91,107.94,107.83,107.91,41613.0,92.6041,92.6298,92.5354,92.6041,41613.0
2019-09-03 15:00:00,107.92,107.94,107.86,107.91,69246.0,92.6127,92.6298,92.5612,92.6041,69246.0
2019-09-03 15:10:00,107.91,108.01,107.89,108.0,75045.0,92.6041,92.6899,92.5869,92.6813,75045.0
2019-09-03 15:20:00,108.0,108.06,107.99,108.01,54567.0,92.6813,92.7328,92.6727,92.6899,54567.0
2019-09-03 15:30:00,108.01,108.09,107.97,108.08,64562.0,92.6899,92.7586,92.6556,92.75,64562.0
2019-09-03 15:40:00,108.08,108.17,108.0,108.07,34712.0,92.75,92.8272,92.6813,92.7414,34712.0
2019-09-03 15:50:00,108.09,108.2,108.07,108.14,84724.0,92.7586,92.853,92.7414,92.8015,84724.0
2019-09-04 09:30:00,108.97,109.08,108.88,108.91,69391.0,93.5137,93.6081,93.4365,93.4623,69391.0
2019-09-04 09:40:00,108.93,109.0,108.88,108.9,7855.0,93.4794,93.5395,93.4365,93.4537,7855.0
2019-09-04 09:50:00,108.9,108.94,108.86,108.92,8157.0,93.4537,93.488,93.4193,93.4708,8157.0
2019-09-04 10:00:00,108.9,108.97,108.86,108.89,10785.0,93.4537,93.5137,93.4193,93.4451,10785.0
2019-09-04 10:10:00,108.88,108.88,108.75,108.86,10743.0,93.4365,93.4365,93.3249,93.4193,10743.0
2019-09-04 10:20:00,108.86,108.87,108.78,108.84,26151.0,93.4193,93.4279,93.3507,93.4022,26151.0
2019-09-04 10:30:00,108.82,108.89,108.81,108.81,12909.0,93.385,93.4451,93.3764,93.3764,12909.0
2019-09-04 10:40:00,108.81,108.83,108.76,108.83,13093.0,93.3764,93.3936,93.3335,93.3936,13093.0
2019-09-04 10:50:00,108.84,108.92,108.83,108.9,37769.0,93.4022,93.4708,93.3936,93.4537,37769.0
2019-09-04 11:00:00,108.9,108.93,108.81,108.87,22083.0,93.4537,93.4794,93.3764,93.4279,22083.0
2019-09-04 11:10:00,108.85,108.89,108.79,108.89,6455.0,93.4108,93.4451,93.3593,93.4451,6455.0
2019-09-04 11:20:00,108.88,108.98,108.88,108.98,8825.0,93.4365,93.5223,93.4365,93.5223,8825.0
2019-09-04 11:30:00,108.99,109.03,108.97,109.02,11690.0,93.5309,93.5652,93.5137,93.5567,11690.0
2019-09-04 11:40:00,109.03,109.08,109.03,109.04,20191.0,93.5652,93.6081,93.5652,93.5738,20191.0
2019-09-04 11:50:00,109.04,109.07,108.99,109.06,16208.0,93.5738,93.5996,93.5309,93.591,16208.0
2019-09-04 12:00:00,109.05,109.07,109.02,109.03,4471.0,93.5824,93.5996,93.5567,93.5652,4471.0
2019-09-04 12:10:00,109.03,109.05,108.96,108.97,11121.0,93.5652,93.5824,93.5052,93.5137,11121.0
2019-09-04 12:20:00,108.97,109.0,108.96,108.99,3411.0,93.5137,93.5395,93.5052,93.5309,3411.0
2019-09-04 12:30:00,108.98,109.02,108.97,109.02,14172.0,93.5223,93.5567,93.5137,93.5567,14172.0
2019-09-04 12:40:00,109.02,109.04,108.99,109.04,11353.0,93.5567,93.5738,93.5309,93.5738,11353.0
2019-09-04 12:50:00,109.01,109.04,108.99,109.03,14697.0,93.5481,93.5738,93.5309,93.5652,14697.0
2019-09-04 13:00:00,109.03,109.05,109.01,109.05,24981.0,93.5652,93.5824,93.5481,93.5824,24981.0
2019-09-04 13:10:00,109.01,109.02,108.93,108.95,7861.0,93.5481,93.5567,93.4794,93.4966,7861.0
2019-09-04 13:20:00,108.96,109.03,108.96,109.03,14652.0,93.5052,93.5652,93.5052,93.5652,14652.0
2019-09-04 13:30:00,109.03,109.04,108.95,108.97,7275.0,93.5652,93.5738,93.4966,93.5137,7275.0
2019-09-04 13:40:00,108.92,108.95,108.89,108.91,5566.0,93.4708,93.4966,93.4451,93.4623,5566.0
2019-09-04 13:50:00,108.9,108.93,108.88,108.92,40076.0,93.4537,93.4794,93.4365,93.4708,40076.0
2019-09-04 14:00:00,108.9,108.96,108.89,108.89,9323.0,93.4537,93.5052,93.4451,93.4451,9323.0
2019-09-04 14:10:00,108.91,108.93,108.86,108.9,21500.0,93.4623,93.4794,93.4193,93.4537,21500.0
2019-09-04 14:20:00,108.94,109.0,108.91,109.0,20961.0,93.488,93.5395,93.4623,93.5395,20961.0
2019-09-04 14:30:00,108.99,109.06,108.98,109.04,16200.0,93.5309,93.591,93.5223,93.5738,16200.0
2019-09-04 14:40:00,109.04,109.11,109.03,109.07,19331.0,93.5738,93.6339,93.5652,93.5996,19331.0
2019-09-04 14:50:00,109.08,109.12,109.05,109.07,15735.0,93.6081,93.6425,93.5824,93.5996,15735.0
2019-09-04 15:00:00,109.08,109.12,109.06,109.11,9260.0,93.6081,93.6425,93.591,93.6339,9260.0
2019-09-04 15:10:00,109.11,109.18,109.1,109.12,8412.0,93.6339,93.694,93.6253,93.6425,8412.0
2019-09-04 15:20:00,109.1,109.14,109.08,109.09,83050.0,93.6253,93.6596,93.6081,93.6167,83050.0
2019-09-04 15:30:00,109.1,109.18,109.1,109.15,18876.0,93.6253,93.694,93.6253,93.6682,18876.0
2019-09-04 15:40:00,109.15,109.2,109.13,109.2,23803.0,93.6682,93.7111,93.651,93.7111,23803.0
2019-09-04 15:50:00,109.2,109.23,109.14,109.18,30758.0,93.7111,93.7369,93.6596,93.694,30758.0
2019-09-05 09:30:00,110.17,110.32,110.11,110.29,73336.0,94.5435,94.6723,94.492,94.6465,73336.0
2019-09-05 09:40:00,110.28,110.49,110.25,110.46,19651.0,94.6379,94.8181,94.6122,94.7924,19651.0
2019-09-05 09:50:00,110.47,110.57,110.47,110.49,50926.0,94.801,94.8868,94.801,94.8181,50926.0
2019-09-05 10:00:00,110.49,110.66,110.49,110.66,33319.0,94.8181,94.964,94.8181,94.964,33319.0
2019-09-05 10:10:00,110.67,110.91,110.65,110.91,15682.0,94.9726,95.1786,94.9555,95.1786,15682.0
2019-09-05 10:20:00,110.89,110.9,110.63,110.68,41683.0,95.1614,95.17,94.9383,94.9812,41683.0
2019-09-05 10:30:00,110.66,110.78,110.65,110.72,25528.0,94.964,95.067,94.9555,95.0155,25528.0
2019-09-05 10:40:00,110.76,110.8,110.64,110.64,17954.0,95.0499,95.0842,94.9469,94.9469,17954.0
2019-09-05 10:50:00,110.64,110.71,110.56,110.6,61346.0,94.9469,95.0069,94.8782,94.9125,61346.0
2019-09-05 11:00:00,110.64,110.75,110.59,110.66,18411.0,94.9469,95.0413,94.904,94.964,18411.0
2019-09-05 11:10:00,110.66,110.7,110.53,110.53,8043.0,94.964,94.9984,94.8525,94.8525,8043.0
2019-09-05 11:20:00,110.53,110.66,110.53,110.64,19392.0,94.8525,94.964,94.8525,94.9469,19392.0
2019-09-05 11:30:00,110.64,110.73,110.61,110.71,11444.0,94.9469,95.0241,94.9211,95.0069,11444.0
2019-09-05 11:40:00,110.71,110.73,110.62,110.66,4610.0,95.0069,95.0241,94.9297,94.964,4610.0
2019-09-05 11:50:00,110.67,110.68,110.62,110.63,47978.0,94.9726,94.9812,94.9297,94.9383,47978.0
2019-09-05 12:00:00,110.63,110.64,110.57,110.6,6313.0,94.9383,94.9469,94.8868,94.9125,6313.0
2019-09-05 12:10:00,110.61,110.68,110.59,110.62,7950.0,94.9211,94.9812,94.904,94.9297,7950.0
2019-09-05 12:20:00,110.62,110.62,110.5,110.54,6054.0,94.9297,94.9297,94.8267,94.8611,6054.0
2019-09-05 12:30:00,110.52,110.55,110.5,110.55,6215.0,94.8439,94.8696,94.8267,94.8696,6215.0
2019-09-05 12:40:00,110.55,110.59,110.54,110.55,8765.0,94.8696,94.904,94.8611,94.8696,8765.0
2019-09-05 12:50:00,110.55,110.6,110.54,110.59,9959.0,94.8696,94.9125,94.8611,94.904,9959.0
2019-09-05 13:00:00,110.59,110.63,110.45,110.51,10686.0,94.904,94.9383,94.7838,94.8353,10686.0
2019-09-05 13:10:00,110.5,110.53,110.5,110.51,12995.0,94.8267,94.8525,94.8267,94.8353,12995.0
2019-09-05 13:20:00,110.54,110.6,110.52,110.58,19794.0,94.8611,94.9125,94.8439,94.8954,19794.0
2019-09-05 13:30:00,110.57,110.57,110.52,110.57,11343.0,94.8868,94.8868,94.8439,94.8868,11343.0
2019-09-05 13:40:00,110.56,110.56,110.49,110.5,33579.0,94.8782,94.8782,94.8181,94.8267,33579.0
2019-09-05 13:50:00,110.51,110.55,110.5,110.52,41795.0,94.8353,94.8696,94.8267,94.8439,41795.0
2019-09-05 14:00:00,110.52,110.54,110.46,110.5,7812.0,94.8439,94.8611,94.7924,94.8267,7812.0
2019-09-05 14:10:00,110.51,110.56,110.5,110.54,26604.0,94.8353,94.8782,94.8267,94.8611,26604.0
2019-09-05 14:20:00,110.52,110.52,110.42,110.47,36381.0,94.8439,94.8439,94.7581,94.801,36381.0
2019-09-05 14:30:00,110.47,110.51,110.45,110.45,15874.0,94.801,94.8353,94.7838,94.7838,15874.0
2019-09-05 14:40:00,110.44,110.53,110.44,110.51,29254.0,94.7752,94.8525,94.7752,94.8353,29254.0
2019-09-05 14:50:00,110.52,110.55,110.49,110.54,15570.0,94.8439,94.8696,94.8181,94.8611,15570.0
2019-09-05 15:00:00,110.55,110.66,110.54,110.55,37278.0,94.8696,94.964,94.8611,94.8696,37278.0
2019-09-05 15:10:00,110.55,110.59,110.54,110.59,11790.0,94.8696,94.904,94.8611,94.904,11790.0
2019-09-05 15:20:00,110.57,110.63,110.54,110.63,19523.0,94.8868,94.9383,94.8611,94.9383,19523.0
2019-09-05 15:30:00,110.62,110.65,110.56,110.56,30013.0,94.9297,94.9555,94.8782,94.8782,30013.0
2019-09-05 15:40:00,110.56,110.59,110.43,110.43,25178.0,94.8782,94.904,94.7667,94.7667,25178.0
2019-09-05 15:50:00,110.39,110.47,110.34,110.39,55454.0,94.7323,94.801,94.6894,94.7323,55454.0
2019-09-06 09:30:00,110.58,110.62,110.44,110.46,57777.0,94.8954,94.9297,94.7752,94.7924,57777.0
2019-09-06 09:40:00,110.51,110.58,110.32,110.56,9412.0,94.8353,94.8954,94.6723,94.8782,9412.0
2019-09-06 09:50:00,110.53,110.58,110.5,110.5,13962.0,94.8525,94.8954,94.8267,94.8267,13962.0
2019-09-06 10:00:00,110.55,110.62,110.52,110.54,19161.0,94.8696,94.9297,94.8439,94.8611,19161.0
2019-09-06 10:10:00,110.5,110.69,110.49,110.64,18392.0,94.8267,94.9898,94.8181,94.9469,18392.0
2019-09-06 10:20:00,110.61,110.69,110.6,110.66,23238.0,94.9211,94.9898,94.9125,94.964,23238.0
2019-09-06 10:30:00,110.73,110.75,110.66,110.67,7426.0,95.0241,95.0413,94.964,94.9726,7426.0
2019-09-06 10:40:00,110.7,110.73,110.69,110.72,13913.0,94.9984,95.0241,94.9898,95.0155,13913.0
2019-09-06 10:50:00,110.7,110.73,110.62,110.66,14285.0,94.9984,95.0241,94.9297,94.964,14285.0
2019-09-06 11:00:00,110.68,110.69,110.64,110.68,51944.0,94.9812,94.9898,94.9469,94.9812,51944.0
2019-09-06 11:10:00,110.67,110.71,110.64,110.68,11226.0,94.9726,95.0069,94.9469,94.9812,11226.0
2019-09-06 11:20:00,110.68,110.72,110.67,110.7,15023.0,94.9812,95.0155,94.9726,94.9984,15023.0
2019-09-06 11:30:00,110.71,110.72,110.63,110.7,12879.0,95.0069,95.0155,94.9383,94.9984,12879.0
2019-09-06 11:40:00,110.66,110.71,110.65,110.7,10318.0,94.964,95.0069,94.9555,94.9984,10318.0
2019-09-06 11:50:00,110.69,110.7,110.61,110.67,14827.0,94.9898,94.9984,94.9211,94.9726,14827.0
2019-09-06 12:00:00,110.66,110.72,110.63,110.71,6675.0,94.964,95.0155,94.9383,95.0069,6675.0
2019-09-06 12:10:00,110.7,110.73,110.7,110.73,7428.0,94.9984,95.0241,94.9984,95.0241,7428.0
2019-09-06 12:20:00,110.73,110.77,110.7,110.72,11265.0,95.0241,95.0584,94.9984,95.0155,11265.0
2019-09-06 12:30:00,110.74,110.74,110.66,110.72,7738.0,95.0327,95.0327,94.964,95.0155,7738.0
2019-09-06 12:40:00,110.71,110.71,110.61,110.64,10253.0,95.0069,95.0069,94.9211,94.9469,10253.0
2019-09-06 12:50:00,110.63,110.71,110.61,110.7,4686.0,94.9383,95.0069,94.9211,94.9984,4686.0
2019-09-06 13:00:00,110.72,110.73,110.68,110.69,4756.0,95.0155,95.0241,94.9812,94.9898,4756.0
2019-09-06 13:10:00,110.7,110.75,110.68,110.74,3536.0,94.9984,95.0413,94.9812,95.0327,3536.0
2019-09-06 13:20:00,110.76,110.79,110.75,110.79,8098.0,95.0499,95.0756,95.0413,95.0756,8098.0
2019-09-06 13:30:00,110.79,110.82,110.74,110.76,12539.0,95.0756,95.1013,95.0327,95.0499,12539.0
2019-09-06 13:40:00,110.74,110.75,110.72,110.74,33271.0,95.0327,95.0413,95.0155,95.0327,33271.0
2019-09-06 13:50:00,110.74,110.75,110.71,110.75,7971.0,95.0327,95.0413,95.0069,95.0413,7971.0
2019-09-06 14:00:00,110.73,110.74,110.68,110.7,14584.0,95.0241,95.0327,94.9812,94.9984,14584.0
2019-09-06 14:10:00,110.71,110.75,110.69,110.73,41786.0,95.0069,95.0413,94.9898,95.0241,41786.0
2019-09-06 14:20:00,110.74,110.75,110.67,110.7,71998.0,95.0327,95.0413,94.9726,94.9984,71998.0
2019-09-06 14:30:00,110.72,110.73,110.7,110.73,19829.0,95.0155,95.0241,94.9984,95.0241,19829.0
2019-09-06 14:40:00,110.72,110.72,110.65,110.67,17215.0,95.0155,95.0155,94.9555,94.9726,17215.0
2019-09-06 14:50:00,110.68,110.68,110.63,110.65,18652.0,94.9812,94.9812,94.9383,94.9555,18652.0
2019-09-06 15:00:00,110.66,110.68,110.64,110.65,20423.0,94.964,94.9812,94.9469,94.9555,20423.0
2019-09-06 15:10:00,110.64,110.69,110.64,110.68,6770.0,94.9469,94.9898,94.9469,94.9812,6770.0
2019-09-06 15:20:00,110.67,110.75,110.66,110.74,17394.0,94.9726,95.0413,94.964,95.0327,17394.0
2019-09-06 15:30:00,110.76,110.8,110.71,110.72,14729.0,95.0499,95.0842,95.0069,95.0155,14729.0
2019-09-06 15:40:00,110.72,110.72,110.62,110.65,24955.0,95.0155,95.0155,94.9297,94.9555,24955.0
2019-09-06 15:50:00,110.64,110.66,110.56,110.65,31809.0,94.9469,94.964,94.8782,94.9555,31809.0
2019-09-09 09:30:00,111.04,111.08,110.91,111.03,54245.0,95.2901,95.3245,95.1786,95.2816,54245.0
2019-09-09 09:40:00,111.04,111.07,110.97,111.0,17219.0,95.2901,95.3159,95.2301,95.2558,17219.0
2019-09-09 09:50:00,111.01,111.05,110.98,111.05,34854.0,95.2644,95.2987,95.2386,95.2987,34854.0
2019-09-09 10:00:00,111.07,111.18,111.0,111.18,24359.0,95.3159,95.4103,95.2558,95.4103,24359.0
2019-09-09 10:10:00,111.22,111.3,111.18,111.28,14606.0,95.4446,95.5133,95.4103,95.4961,14606.0
2019-09-09 10:20:00,111.29,111.32,111.24,111.26,12891.0,95.5047,95.5304,95.4618,95.4789,12891.0
2019-09-09 10:30:00,111.26,111.28,111.23,111.26,61890.0,95.4789,95.4961,95.4532,95.4789,61890.0
2019-09-09 10:40:00,111.27,111.32,111.23,111.25,21117.0,95.4875,95.5304,95.4532,95.4703,21117.0
2019-09-09 10:50:00,111.26,111.32,111.26,111.31,31831.0,95.4789,95.5304,95.4789,95.5218,31831.0
2019-09-09 11:00:00,111.34,111.35,111.29,111.31,10273.0,95.5476,95.5562,95.5047,95.5218,10273.0
2019-09-09 11:10:00,111.34,111.41,111.33,111.35,12266.0,95.5476,95.6077,95.539,95.5562,12266.0
2019-09-09 11:20:00,111.36,111.36,111.29,111.32,8238.0,95.5647,95.5647,95.5047,95.5304,8238.0
2019-09-09 11:30:00,111.3,111.32,111.27,111.28,10297.0,95.5133,95.5304,95.4875,95.4961,10297.0
2019-09-09 11:40:00,111.26,111.3,111.25,111.3,47292.0,95.4789,95.5133,95.4703,95.5133,47292.0
2019-09-09 11:50:00,111.3,111.33,111.28,111.32,10914.0,95.5133,95.539,95.4961,95.5304,10914.0
2019-09-09 12:00:00,111.32,111.33,111.26,111.29,13292.0,95.5304,95.539,95.4789,95.5047,13292.0
2019-09-09 12:10:00,111.29,111.33,111.23,111.24,19547.0,95.5047,95.539,95.4532,95.4618,19547.0
2019-09-09 12:20:00,111.24,111.25,111.13,111.14,10955.0,95.4618,95.4703,95.3674,95.376,10955.0
2019-09-09 12:30:00,111.14,111.14,111.0,111.07,12908.0,95.376,95.376,95.2558,95.3159,12908.0
2019-09-09 12:40:00,111.08,111.18,111.08,111.13,8290.0,95.3245,95.4103,95.3245,95.3674,8290.0
2019-09-09 12:50:00,111.14,111.26,111.11,111.25,23835.0,95.376,95.4789,95.3502,95.4703,23835.0
2019-09-09 13:00:00,111.25,111.28,111.23,111.26,13043.0,95.4703,95.4961,95.4532,95.4789,13043.0
2019-09-09 13:10:00,111.27,111.27,111.2,111.23,7837.0,95.4875,95.4875,95.4274,95.4532,7837.0
2019-09-09 13:20:00,111.22,111.24,111.18,111.2,13874.0,95.4446,95.4618,95.4103,95.4274,13874.0
2019-09-09 13:30:00,111.2,111.22,111.15,111.21,55474.0,95.4274,95.4446,95.3845,95.436,55474.0
2019-09-09 13:40:00,111.21,111.28,111.17,111.27,12570.0,95.436,95.4961,95.4017,95.4875,12570.0
2019-09-09 13:50:00,111.28,111.33,111.27,111.3,11921.0,95.4961,95.539,95.4875,95.5133,11921.0
2019-09-09 14:00:00,111.3,111.36,111.3,111.3,8283.0,95.5133,95.5647,95.5133,95.5133,8283.0
2019-09-09 14:10:00,111.29,111.34,111.27,111.32,8366.0,95.5047,95.5476,95.4875,95.5304,8366.0
2019-09-09 14:20:00,111.31,111.34,111.29,111.33,20164.0,95.5218,95.5476,95.5047,95.539,20164.0
2019-09-09 14:30:00,111.32,111.44,111.31,111.39,38386.0,95.5304,95.6334,95.5218,95.5905,38386.0
2019-09-09 14:40:00,111.38,111.42,111.36,111.41,4838.0,95.5819,95.6162,95.5647,95.6077,4838.0
2019-09-09 14:50:00,111.39,111.39,111.34,111.35,13716.0,95.5905,95.5905,95.5476,95.5562,13716.0
2019-09-09 15:00:00,111.35,111.43,111.35,111.38,24492.0,95.5562,95.6248,95.5562,95.5819,24492.0
2019-09-09 15:10:00,111.37,111.47,111.36,111.47,19706.0,95.5733,95.6591,95.5647,95.6591,19706.0
2019-09-09 15:20:00,111.47,111.47,111.42,111.42,14773.0,95.6591,95.6591,95.6162,95.6162,14773.0
2019-09-09 15:30:00,111.43,111.43,111.35,111.42,14674.0,95.6248,95.6248,95.5562,95.6162,14674.0
2019-09-09 15:40:00,111.43,111.45,111.37,111.4,45085.0,95.6248,95.642,95.5733,95.5991,45085.0
2019-09-09 15:50:00,111.4,111.45,111.37,111.4,53559.0,95.5991,95.642,95.5733,95.5991,53559.0
2019-09-10 09:30:00,111.32,111.52,111.21,111.36,200368.0,95.5304,95.7021,95.436,95.5647,200368.0
2019-09-10 09:40:00,111.34,111.44,111.23,111.36,55259.0,95.5476,95.6334,95.4532,95.5647,55259.0
2019-09-10 09:50:00,111.39,111.42,111.32,111.42,114688.0,95.5905,95.6162,95.5304,95.6162,114688.0
2019-09-10 10:00:00,111.39,111.49,111.37,111.39,35592.0,95.5905,95.6763,95.5733,95.5905,35592.0
2019-09-10 10:10:00,111.39,111.45,111.32,111.34,139701.0,95.5905,95.642,95.5304,95.5476,139701.0
2019-09-10 10:20:00,111.34,111.44,111.31,111.43,18357.0,95.5476,95.6334,95.5218,95.6248,18357.0
2019-09-10 10:30:00,111.44,111.45,111.27,111.28,26570.0,95.6334,95.642,95.4875,95.4961,26570.0
2019-09-10 10:40:00,111.27,111.36,111.26,111.32,22049.0,95.4875,95.5647,95.4789,95.5304,22049.0
2019-09-10 10:50:00,111.38,111.38,111.24,111.26,11198.0,95.5819,95.5819,95.4618,95.4789,11198.0
2019-09-10 11:00:00,111.3,111.39,111.29,111.39,13483.0,95.5133,95.5905,95.5047,95.5905,13483.0
2019-09-10 11:10:00,111.39,111.45,111.36,111.37,8719.0,95.5905,95.642,95.5647,95.5733,8719.0
2019-09-10 11:20:00,111.4,111.41,111.33,111.37,6794.0,95.5991,95.6077,95.539,95.5733,6794.0
2019-09-10 11:30:00,111.36,111.4,111.34,111.4,10068.0,95.5647,95.5991,95.5476,95.5991,10068.0
2019-09-10 11:40:00,111.38,111.61,111.37,111.61,16008.0,95.5819,95.7793,95.5733,95.7793,16008.0
2019-09-10 11:50:00,111.61,111.73,111.56,111.6,28496.0,95.7793,95.8823,95.7364,95.7707,28496.0
2019-09-10 12:00:00,111.61,111.61,111.38,111.51,7585.0,95.7793,95.7793,95.5819,95.6935,7585.0
2019-09-10 12:10:00,111.52,111.64,111.5,111.63,47928.0,95.7021,95.805,95.6849,95.7964,47928.0
2019-09-10 12:20:00,111.68,111.74,111.66,111.71,9571.0,95.8394,95.8908,95.8222,95.8651,9571.0
2019-09-10 12:30:00,111.71,111.72,111.68,111.7,9186.0,95.8651,95.8737,95.8394,95.8565,9186.0
2019-09-10 12:40:00,111.69,111.77,111.67,111.75,15114.0,95.8479,95.9166,95.8308,95.8994,15114.0
2019-09-10 12:50:00,111.77,111.81,111.73,111.73,14388.0,95.9166,95.9509,95.8823,95.8823,14388.0
2019-09-10 13:00:00,111.73,111.74,111.63,111.64,8226.0,95.8823,95.8908,95.7964,95.805,8226.0
2019-09-10 13:10:00,111.66,111.7,111.58,111.6,11171.0,95.8222,95.8565,95.7535,95.7707,11171.0
2019-09-10 13:20:00,111.65,111.68,111.63,111.68,12817.0,95.8136,95.8394,95.7964,95.8394,12817.0
2019-09-10 13:30:00,111.68,111.75,111.67,111.72,38591.0,95.8394,95.8994,95.8308,95.8737,38591.0
2019-09-10 13:40:00,111.7,111.74,111.67,111.72,9477.0,95.8565,95.8908,95.8308,95.8737,9477.0
2019-09-10 13:50:00,111.72,111.78,111.7,111.7,16086.0,95.8737,95.9252,95.8565,95.8565,16086.0
2019-09-10 14:00:00,111.7,111.73,111.61,111.66,10610.0,95.8565,95.8823,95.7793,95.8222,10610.0
2019-09-10 14:10:00,111.67,111.68,111.57,111.58,6970.0,95.8308,95.8394,95.745,95.7535,6970.0
2019-09-10 14:20:00,111.58,111.65,111.56,111.6,9828.0,95.7535,95.8136,95.7364,95.7707,9828.0
2019-09-10 14:30:00,111.6,111.67,111.58,111.64,35205.0,95.7707,95.8308,95.7535,95.805,35205.0
2019-09-10 14:40:00,111.62,111.64,111.52,111.53,25605.0,95.7879,95.805,95.7021,95.7106,25605.0
2019-09-10 14:50:00,111.51,111.62,111.51,111.61,29477.0,95.6935,95.7879,95.6935,95.7793,29477.0
2019-09-10 15:00:00,111.6,111.68,111.59,111.62,32115.0,95.7707,95.8394,95.7621,95.7879,32115.0
2019-09-10 15:10:00,111.62,111.66,111.61,111.66,15129.0,95.7879,95.8222,95.7793,95.8222,15129.0
2019-09-10 15:20:00,111.65,111.67,111.59,111.65,59119.0,95.8136,95.8308,95.7621,95.8136,59119.0
2019-09-10 15:30:00,111.67,111.71,111.65,111.67,32785.0,95.8308,95.8651,95.8136,95.8308,32785.0
2019-09-10 15:40:00,111.67,111.8,111.66,111.76,28219.0,95.8308,95.9423,95.8222,95.908,28219.0
2019-09-10 15:50:00,111.76,112.0,111.75,112.0,182966.0,95.908,96.114,95.8994,96.114,182966.0
2019-09-11 09:30:00,112.14,112.19,111.7,111.85,87813.0,96.2341,96.277,95.8565,95.9852,87813.0
2019-09-11 09:40:00,111.88,112.24,111.86,112.24,20799.0,96.011,96.3199,95.9938,96.3199,20799.0
2019-09-11 09:50:00,112.25,112.26,112.09,112.11,108521.0,96.3285,96.3371,96.1912,96.2084,108521.0
2019-09-11 10:00:00,112.11,112.18,112.06,112.11,19744.0,96.2084,96.2684,96.1655,96.2084,19744.0
2019-09-11 10:10:00,112.14,112.21,112.11,112.15,31737.0,96.2341,96.2942,96.2084,96.2427,31737.0
2019-09-11 10:20:00,112.18,112.26,112.16,112.24,12221.0,96.2684,96.3371,96.2513,96.3199,12221.0
2019-09-11 10:30:00,112.21,112.29,112.19,112.23,120859.0,96.2942,96.3628,96.277,96.3113,120859.0
2019-09-11 10:40:00,112.26,112.29,112.19,112.2,21764.0,96.3371,96.3628,96.277,96.2856,21764.0
2019-09-11 10:50:00,112.2,112.36,112.2,112.36,105580.0,96.2856,96.4229,96.2856,96.4229,105580.0
2019-09-11 11:00:00,112.35,112.38,112.29,112.3,36804.0,96.4143,96.4401,96.3628,96.3714,36804.0
2019-09-11 11:10:00,112.3,112.32,112.27,112.3,24482.0,96.3714,96.3886,96.3457,96.3714,24482.0
2019-09-11 11:20:00,112.3,112.35,112.27,112.28,49967.0,96.3714,96.4143,96.3457,96.3543,49967.0
2019-09-11 11:30:00,112.32,112.4,112.31,112.32,13787.0,96.3886,96.4572,96.38,96.3886,13787.0
2019-09-11 11:40:00,112.33,112.34,112.24,112.26,10999.0,96.3972,96.4057,96.3199,96.3371,10999.0
2019-09-11 11:50:00,112.26,112.37,112.25,112.36,19952.0,96.3371,96.4315,96.3285,96.4229,19952.0
2019-09-11 12:00:00,112.4,112.46,112.38,112.4,9853.0,96.4572,96.5087,96.4401,96.4572,9853.0
2019-09-11 12:10:00,112.4,112.41,112.35,112.36,14827.0,96.4572,96.4658,96.4143,96.4229,14827.0
2019-09-11 12:20:00,112.37,112.38,112.34,112.38,10667.0,96.4315,96.4401,96.4057,96.4401,10667.0
2019-09-11 12:30:00,112.36,112.39,112.34,112.38,14366.0,96.4229,96.4487,96.4057,96.4401,14366.0
2019-09-11 12:40:00,112.37,112.42,112.37,112.38,6956.0,96.4315,96.4744,96.4315,96.4401,6956.0
2019-09-11 12:50:00,112.4,112.54,112.39,112.5,16919.0,96.4572,96.5774,96.4487,96.543,16919.0
2019-09-11 13:00:00,112.49,112.52,112.46,112.51,41161.0,96.5345,96.5602,96.5087,96.5516,41161.0
2019-09-11 13:10:00,112.51,112.52,112.48,112.52,11245.0,96.5516,96.5602,96.5259,96.5602,11245.0
2019-09-11 13:20:00,112.53,112.57,112.51,112.52,9716.0,96.5688,96.6031,96.5516,96.5602,9716.0
2019-09-11 13:30:00,112.54,112.59,112.52,112.59,17102.0,96.5774,96.6203,96.5602,96.6203,17102.0
2019-09-11 13:40:00,112.59,112.61,112.55,112.59,40785.0,96.6203,96.6374,96.586,96.6203,40785.0
2019-09-11 13:50:00,112.61,112.61,112.51,112.55,23053.0,96.6374,96.6374,96.5516,96.586,23053.0
2019-09-11 14:00:00,112.54,112.58,112.52,112.56,41240.0,96.5774,96.6117,96.5602,96.5945,41240.0
2019-09-11 14:10:00,112.57,112.57,112.52,112.55,37355.0,96.6031,96.6031,96.5602,96.586,37355.0
2019-09-11 14:20:00,112.55,112.59,112.53,112.56,68713.0,96.586,96.6203,96.5688,96.5945,68713.0
2019-09-11 14:30:00,112.57,112.59,112.54,112.56,143441.0,96.6031,96.6203,96.5774,96.5945,143441.0
2019-09-11 14:40:00,112.57,112.58,112.53,112.56,51475.0,96.6031,96.6117,96.5688,96.5945,51475.0
2019-09-11 14:50:00,112.55,112.57,112.51,112.53,10436.0,96.586,96.6031,96.5516,96.5688,10436.0
2019-09-11 15:00:00,112.54,112.62,112.54,112.61,14561.0,96.5774,96.646,96.5774,96.6374,14561.0
2019-09-11 15:10:00,112.61,112.65,112.6,112.63,17888.0,96.6374,96.6718,96.6289,96.6546,17888.0
2019-09-11 15:20:00,112.64,112.68,112.62,112.63,30387.0,96.6632,96.6975,96.646,96.6546,30387.0
2019-09-11 15:30:00,112.64,112.72,112.63,112.71,84127.0,96.6632,96.7318,96.6546,96.7233,84127.0
2019-09-11 15:40:00,112.7,112.72,112.6,112.69,46806.0,96.7147,96.7318,96.6289,96.7061,46806.0
2019-09-11 15:50:00,112.71,112.92,112.71,112.92,62385.0,96.7233,96.9035,96.7233,96.9035,62385.0
2019-09-12 09:30:00,113.01,113.01,112.74,112.8,125275.0,96.9807,96.9807,96.749,96.8005,125275.0
2019-09-12 09:40:00,112.83,112.84,112.53,112.54,126812.0,96.8262,96.8348,96.5688,96.5774,126812.0
2019-09-12 09:50:00,112.53,112.67,112.5,112.67,32732.0,96.5688,96.6889,96.543,96.6889,32732.0
2019-09-12 10:00:00,112.65,112.68,112.54,112.68,45404.0,96.6718,96.6975,96.5774,96.6975,45404.0
2019-09-12 10:10:00,112.66,113.16,112.62,112.93,93028.0,96.6804,97.1094,96.646,96.9121,93028.0
2019-09-12 10:20:00,112.96,113.13,112.95,113.02,31866.0,96.9378,97.0837,96.9292,96.9893,31866.0
2019-09-12 10:30:00,113.0,113.03,112.89,112.98,17131.0,96.9721,96.9979,96.8777,96.955,17131.0
2019-09-12 10:40:00,112.97,113.0,112.9,112.99,26741.0,96.9464,96.9721,96.8863,96.9635,26741.0
2019-09-12 10:50:00,112.99,113.0,112.51,112.6,80502.0,96.9635,96.9721,96.5516,96.6289,80502.0
2019-09-12 11:00:00,112.56,112.64,112.52,112.64,11354.0,96.5945,96.6632,96.5602,96.6632,11354.0
2019-09-12 11:10:00,112.7,112.81,112.67,112.8,15154.0,96.7147,96.8091,96.6889,96.8005,15154.0
2019-09-12 11:20:00,112.8,112.95,112.77,112.92,102910.0,96.8005,96.9292,96.7748,96.9035,102910.0
2019-09-12 11:30:00,112.91,112.96,112.89,112.91,12136.0,96.8949,96.9378,96.8777,96.8949,12136.0
2019-09-12 11:40:00,112.93,113.05,112.92,113.04,15256.0,96.9121,97.015,96.9035,97.0065,15256.0
2019-09-12 11:50:00,113.04,113.12,113.01,113.1,11073.0,97.0065,97.0751,96.9807,97.0579,11073.0
2019-09-12 12:00:00,113.11,113.12,113.03,113.04,19981.0,97.0665,97.0751,96.9979,97.0065,19981.0
2019-09-12 12:10:00,113.07,113.08,113.01,113.05,56237.0,97.0322,97.0408,96.9807,97.015,56237.0
2019-09-12 12:20:00,113.08,113.15,113.08,113.13,13949.0,97.0408,97.1009,97.0408,97.0837,13949.0
2019-09-12 12:30:00,113.12,113.14,113.08,113.1,6269.0,97.0751,97.0923,97.0408,97.0579,6269.0
2019-09-12 12:40:00,113.11,113.2,113.1,113.18,16116.0,97.0665,97.1438,97.0579,97.1266,16116.0
2019-09-12 12:50:00,113.19,113.23,113.17,113.21,9061.0,97.1352,97.1695,97.118,97.1523,9061.0
2019-09-12 13:00:00,113.22,113.34,113.22,113.26,38535.0,97.1609,97.2639,97.1609,97.1953,38535.0
2019-09-12 13:10:00,113.26,113.29,113.22,113.24,14223.0,97.1953,97.221,97.1609,97.1781,14223.0
2019-09-12 13:20:00,113.24,113.26,113.21,113.23,12066.0,97.1781,97.1953,97.1523,97.1695,12066.0
2019-09-12 13:30:00,113.22,113.28,113.21,113.24,23884.0,97.1609,97.2124,97.1523,97.1781,23884.0
2019-09-12 13:40:00,113.25,113.3,113.22,113.28,24455.0,97.1867,97.2296,97.1609,97.2124,24455.0
2019-09-12 13:50:00,113.28,113.33,113.28,113.28,34517.0,97.2124,97.2553,97.2124,97.2124,34517.0
2019-09-12 14:00:00,113.28,113.3,113.17,113.19,22438.0,97.2124,97.2296,97.118,97.1352,22438.0
2019-09-12 14:10:00,113.2,113.23,113.17,113.19,25900.0,97.1438,97.1695,97.118,97.1352,25900.0
2019-09-12 14:20:00,113.21,113.21,113.14,113.19,25671.0,97.1523,97.1523,97.0923,97.1352,25671.0
2019-09-12 14:30:00,113.18,113.28,113.17,113.26,28297.0,97.1266,97.2124,97.118,97.1953,28297.0
2019-09-12 14:40:00,113.28,113.31,113.24,113.25,15241.0,97.2124,97.2382,97.1781,97.1867,15241.0
2019-09-12 14:50:00,113.26,113.29,113.22,113.22,8526.0,97.1953,97.221,97.1609,97.1609,8526.0
2019-09-12 15:00:00,113.22,113.25,113.15,113.17,19567.0,97.1609,97.1867,97.1009,97.118,19567.0
2019-09-12 15:10:00,113.16,113.18,113.14,113.15,16804.0,97.1094,97.1266,97.0923,97.1009,16804.0
2019-09-12 15:20:00,113.13,113.21,113.13,113.15,127664.0,97.0837,97.1523,97.0837,97.1009,127664.0
2019-09-12 15:30:00,113.15,113.21,113.12,113.16,20358.0,97.1009,97.1523,97.0751,97.1094,20358.0
2019-09-12 15:40:00,113.16,113.17,113.07,113.08,20092.0,97.1094,97.118,97.0322,97.0408,20092.0
2019-09-12 15:50:00,113.06,113.09,112.94,113.0,61256.0,97.0236,97.0494,96.9206,96.9721,61256.0
2019-09-13 09:30:00,113.29,113.63,113.29,113.63,110071.0,97.221,97.5128,97.221,97.5128,110071.0
2019-09-13 09:40:00,113.63,113.63,113.43,113.46,28713.0,97.5128,97.5128,97.3411,97.3669,28713.0
2019-09-13 09:50:00,113.48,113.53,113.3,113.35,34745.0,97.384,97.427,97.2296,97.2725,34745.0
2019-09-13 10:00:00,113.34,113.4,113.27,113.27,19659.0,97.2639,97.3154,97.2038,97.2038,19659.0
2019-09-13 10:10:00,113.27,113.35,113.24,113.32,7780.0,97.2038,97.2725,97.1781,97.2467,7780.0
2019-09-13 10:20:00,113.34,113.47,113.33,113.4,8638.0,97.2639,97.3755,97.2553,97.3154,8638.0
2019-09-13 10:30:00,113.4,113.42,113.31,113.35,10558.0,97.3154,97.3326,97.2382,97.2725,10558.0
2019-09-13 10:40:00,113.31,113.38,113.31,113.38,8066.0,97.2382,97.2982,97.2382,97.2982,8066.0
2019-09-13 10:50:00,113.36,113.42,113.36,113.41,34655.0,97.2811,97.3326,97.2811,97.324,34655.0
2019-09-13 11:00:00,113.43,113.49,113.36,113.48,27122.0,97.3411,97.3926,97.2811,97.384,27122.0
2019-09-13 11:10:00,113.48,113.51,113.45,113.46,19777.0,97.384,97.4098,97.3583,97.3669,19777.0
2019-09-13 11:20:00,113.48,113.48,113.32,113.37,140556.0,97.384,97.384,97.2467,97.2896,140556.0
2019-09-13 11:30:00,113.38,113.41,113.31,113.33,20404.0,97.2982,97.324,97.2382,97.2553,20404.0
2019-09-13 11:40:00,113.34,113.39,113.32,113.38,14866.0,97.2639,97.3068,97.2467,97.2982,14866.0
2019-09-13 11:50:00,113.39,113.4,113.33,113.33,20503.0,97.3068,97.3154,97.2553,97.2553,20503.0
2019-09-13 12:00:00,113.32,113.4,113.3,113.36,9425.0,97.2467,97.3154,97.2296,97.2811,9425.0
2019-09-13 12:10:00,113.38,113.4,113.35,113.37,8957.0,97.2982,97.3154,97.2725,97.2896,8957.0
2019-09-13 12:20:00,113.36,113.37,113.24,113.27,47586.0,97.2811,97.2896,97.1781,97.2038,47586.0
2019-09-13 12:30:00,113.26,113.36,113.25,113.34,12199.0,97.1953,97.2811,97.1867,97.2639,12199.0
2019-09-13 12:40:00,113.33,113.35,113.28,113.3,17752.0,97.2553,97.2725,97.2124,97.2296,17752.0
2019-09-13 12:50:00,113.32,113.36,113.3,113.33,12079.0,97.2467,97.2811,97.2296,97.2553,12079.0
2019-09-13 13:00:00,113.33,113.35,113.32,113.35,8110.0,97.2553,97.2725,97.2467,97.2725,8110.0
2019-09-13 13:10:00,113.35,113.4,113.33,113.38,12185.0,97.2725,97.3154,97.2553,97.2982,12185.0
2019-09-13 13:20:00,113.39,113.39,113.35,113.37,5068.0,97.3068,97.3068,97.2725,97.2896,5068.0
2019-09-13 13:30:00,113.37,113.37,113.29,113.3,58818.0,97.2896,97.2896,97.221,97.2296,58818.0
2019-09-13 13:40:00,113.29,113.33,113.2,113.33,35832.0,97.221,97.2553,97.1438,97.2553,35832.0
2019-09-13 13:50:00,113.36,113.37,113.26,113.27,29145.0,97.2811,97.2896,97.1953,97.2038,29145.0
2019-09-13 14:00:00,113.29,113.34,113.29,113.32,245586.0,97.221,97.2639,97.221,97.2467,245586.0
2019-09-13 14:10:00,113.31,113.32,113.2,113.22,26715.0,97.2382,97.2467,97.1438,97.1609,26715.0
2019-09-13 14:20:00,113.23,113.27,113.23,113.26,27630.0,97.1695,97.2038,97.1695,97.1953,27630.0
2019-09-13 14:30:00,113.26,113.29,113.25,113.26,46486.0,97.1953,97.221,97.1867,97.1953,46486.0
2019-09-13 14:40:00,113.26,113.28,113.21,113.22,15308.0,97.1953,97.2124,97.1523,97.1609,15308.0
2019-09-13 14:50:00,113.23,113.26,113.2,113.21,30790.0,97.1695,97.1953,97.1438,97.1523,30790.0
2019-09-13 15:00:00,113.21,113.21,113.06,113.08,13731.0,97.1523,97.1523,97.0236,97.0408,13731.0
2019-09-13 15:10:00,113.07,113.11,113.03,113.09,23870.0,97.0322,97.0665,96.9979,97.0494,23870.0
2019-09-13 15:20:00,113.06,113.16,113.06,113.15,22859.0,97.0236,97.1094,97.0236,97.1009,22859.0
2019-09-13 15:30:00,113.15,113.21,113.14,113.17,32221.0,97.1009,97.1523,97.0923,97.118,32221.0
2019-09-13 15:40:00,113.17,113.26,113.14,113.25,29996.0,97.118,97.1953,97.0923,97.1867,29996.0
2019-09-13 15:50:00,113.26,113.31,113.14,113.16,71697.0,97.1953,97.2382,97.0923,97.1094,71697.0
2019-09-16 09:30:00,112.22,112.61,112.09,112.13,96407.0,96.8671,97.2037,96.7549,96.7894,96407.0
2019-09-16 09:40:00,112.19,112.24,112.07,112.19,28527.0,96.8412,96.8844,96.7376,96.8412,28527.0
2019-09-16 09:50:00,112.19,112.33,112.19,112.31,7035.0,96.8412,96.9621,96.8412,96.9448,7035.0
2019-09-16 10:00:00,112.3,112.37,112.23,112.24,16895.0,96.9362,96.9966,96.8757,96.8844,16895.0
2019-09-16 10:10:00,112.2,112.26,112.18,112.22,47051.0,96.8498,96.9016,96.8326,96.8671,47051.0
2019-09-16 10:20:00,112.22,112.32,112.19,112.19,18487.0,96.8671,96.9534,96.8412,96.8412,18487.0
2019-09-16 10:30:00,112.19,112.2,112.13,112.16,38039.0,96.8412,96.8498,96.7894,96.8153,38039.0
2019-09-16 10:40:00,112.13,112.2,112.13,112.17,44041.0,96.7894,96.8498,96.7894,96.8239,44041.0
2019-09-16 10:50:00,112.22,112.24,112.13,112.2,21562.0,96.8671,96.8844,96.7894,96.8498,21562.0
2019-09-16 11:00:00,112.23,112.31,112.19,112.31,43092.0,96.8757,96.9448,96.8412,96.9448,43092.0
2019-09-16 11:10:00,112.34,112.35,112.29,112.3,9539.0,96.9707,96.9793,96.9275,96.9362,9539.0
2019-09-16 11:20:00,112.3,112.32,112.25,112.28,9604.0,96.9362,96.9534,96.893,96.9189,9604.0
2019-09-16 11:30:00,112.23,112.24,112.14,112.17,6370.0,96.8757,96.8844,96.7981,96.8239,6370.0
2019-09-16 11:40:00,112.15,112.15,112.04,112.05,12429.0,96.8067,96.8067,96.7117,96.7204,12429.0
2019-09-16 11:50:00,112.03,112.09,111.92,111.95,19711.0,96.7031,96.7549,96.6081,96.634,19711.0
2019-09-16 12:00:00,111.97,112.03,111.96,112.0,14921.0,96.6513,96.7031,96.6427,96.6772,14921.0
2019-09-16 12:10:00,112.0,112.04,111.99,112.01,9533.0,96.6772,96.7117,96.6686,96.6858,9533.0
2019-09-16 12:20:00,112.01,112.01,111.98,112.0,17765.0,96.6858,96.6858,96.6599,96.6772,17765.0
2019-09-16 12:30:00,112.02,112.04,111.96,112.0,11731.0,96.6945,96.7117,96.6427,96.6772,11731.0
2019-09-16 12:40:00,112.04,112.04,111.94,112.03,16223.0,96.7117,96.7117,96.6254,96.7031,16223.0
2019-09-16 12:50:00,112.04,112.1,112.02,112.06,35101.0,96.7117,96.7635,96.6945,96.729,35101.0
2019-09-16 13:00:00,112.04,112.12,112.02,112.11,2837.0,96.7117,96.7808,96.6945,96.7722,2837.0
2019-09-16 13:10:00,112.11,112.18,112.11,112.17,7159.0,96.7722,96.8326,96.7722,96.8239,7159.0
2019-09-16 13:20:00,112.16,112.19,112.14,112.16,11130.0,96.8153,96.8412,96.7981,96.8153,11130.0
2019-09-16 13:30:00,112.19,112.2,112.13,112.16,96014.0,96.8412,96.8498,96.7894,96.8153,96014.0
2019-09-16 13:40:00,112.16,112.2,112.16,112.19,38317.0,96.8153,96.8498,96.8153,96.8412,38317.0
2019-09-16 13:50:00,112.17,112.22,112.16,112.21,7670.0,96.8239,96.8671,96.8153,96.8585,7670.0
2019-09-16 14:00:00,112.25,112.26,112.17,112.19,24628.0,96.893,96.9016,96.8239,96.8412,24628.0
2019-09-16 14:10:00,112.17,112.21,112.17,112.21,9838.0,96.8239,96.8585,96.8239,96.8585,9838.0
2019-09-16 14:20:00,112.2,112.27,112.2,112.26,7139.0,96.8498,96.9103,96.8498,96.9016,7139.0
2019-09-16 14:30:00,112.25,112.25,112.18,112.2,16179.0,96.893,96.893,96.8326,96.8498,16179.0
2019-09-16 14:40:00,112.2,112.25,112.19,112.24,20289.0,96.8498,96.893,96.8412,96.8844,20289.0
2019-09-16 14:50:00,112.23,112.26,112.22,112.25,39117.0,96.8757,96.9016,96.8671,96.893,39117.0
2019-09-16 15:00:00,112.25,112.27,112.16,112.18,21530.0,96.893,96.9103,96.8153,96.8326,21530.0
2019-09-16 15:10:00,112.19,112.28,112.18,112.23,14167.0,96.8412,96.9189,96.8326,96.8757,14167.0
2019-09-16 15:20:00,112.23,112.24,112.16,112.2,17508.0,96.8757,96.8844,96.8153,96.8498,17508.0
2019-09-16 15:30:00,112.17,112.21,112.15,112.17,13757.0,96.8239,96.8585,96.8067,96.8239,13757.0
2019-09-16 15:40:00,112.17,112.23,112.15,112.17,10930.0,96.8239,96.8757,96.8067,96.8239,10930.0
2019-09-16 15:50:00,112.17,112.26,112.14,112.2,53895.0,96.8239,96.9016,96.7981,96.8498,53895.0
2019-09-17 09:30:00,112.05,112.05,111.8,111.98,69134.0,96.7204,96.7204,96.5046,96.6599,69134.0
2019-09-17 09:40:00,111.99,112.06,111.82,111.9,23702.0,96.6686,96.729,96.5218,96.5909,23702.0
2019-09-17 09:50:00,111.91,111.98,111.82,111.94,109903.0,96.5995,96.6599,96.5218,96.6254,109903.0
2019-09-17 10:00:00,111.97,111.98,111.8,111.84,73491.0,96.6513,96.6599,96.5046,96.5391,73491.0
2019-09-17 10:10:00,111.83,111.94,111.82,111.92,30992.0,96.5305,96.6254,96.5218,96.6081,30992.0
2019-09-17 10:20:00,111.91,111.96,111.85,111.93,215974.0,96.5995,96.6427,96.5477,96.6168,215974.0
2019-09-17 10:30:00,111.94,112.0,111.94,111.98,14322.0,96.6254,96.6772,96.6254,96.6599,14322.0
2019-09-17 10:40:00,111.98,111.98,111.92,111.95,5112.0,96.6599,96.6599,96.6081,96.634,5112.0
2019-09-17 10:50:00,111.94,111.96,111.89,111.89,20437.0,96.6254,96.6427,96.5823,96.5823,20437.0
2019-09-17 11:00:00,111.9,112.01,111.89,112.01,14734.0,96.5909,96.6858,96.5823,96.6858,14734.0
2019-09-17 11:10:00,112.01,112.02,111.92,111.92,11964.0,96.6858,96.6945,96.6081,96.6081,11964.0
2019-09-17 11:20:00,111.93,112.1,111.93,112.03,16143.0,96.6168,96.7635,96.6168,96.7031,16143.0
2019-09-17 11:30:00,112.05,112.06,111.98,112.06,6273.0,96.7204,96.729,96.6599,96.729,6273.0
2019-09-17 11:40:00,112.06,112.08,112.03,112.05,5688.0,96.729,96.7463,96.7031,96.7204,5688.0
2019-09-17 11:50:00,112.04,112.06,111.99,112.02,26488.0,96.7117,96.729,96.6686,96.6945,26488.0
2019-09-17 12:00:00,112.04,112.09,111.99,111.99,13060.0,96.7117,96.7549,96.6686,96.6686,13060.0
2019-09-17 12:10:00,111.98,112.01,111.96,111.96,12824.0,96.6599,96.6858,96.6427,96.6427,12824.0
2019-09-17 12:20:00,111.94,111.98,111.92,111.96,32255.0,96.6254,96.6599,96.6081,96.6427,32255.0
2019-09-17 12:30:00,111.99,111.99,111.9,111.9,6326.0,96.6686,96.6686,96.5909,96.5909,6326.0
2019-09-17 12:40:00,111.93,111.94,111.9,111.92,6915.0,96.6168,96.6254,96.5909,96.6081,6915.0
2019-09-17 12:50:00,111.92,111.93,111.9,111.93,16183.0,96.6081,96.6168,96.5909,96.6168,16183.0
2019-09-17 13:00:00,111.93,111.94,111.9,111.94,11561.0,96.6168,96.6254,96.5909,96.6254,11561.0
2019-09-17 13:10:00,111.95,112.02,111.95,112.02,7259.0,96.634,96.6945,96.634,96.6945,7259.0
2019-09-17 13:20:00,112.01,112.02,111.98,111.99,14871.0,96.6858,96.6945,96.6599,96.6686,14871.0
2019-09-17 13:30:00,111.98,112.01,111.98,112.0,52141.0,96.6599,96.6858,96.6599,96.6772,52141.0
2019-09-17 13:40:00,111.98,112.02,111.97,112.0,21878.0,96.6599,96.6945,96.6513,96.6772,21878.0
2019-09-17 13:50:00,111.99,112.15,111.99,112.04,46462.0,96.6686,96.8067,96.6686,96.7117,46462.0
2019-09-17 14:00:00,112.07,112.14,112.02,112.05,15789.0,96.7376,96.7981,96.6945,96.7204,15789.0
2019-09-17 14:10:00,112.09,112.09,112.0,112.01,6632.0,96.7549,96.7549,96.6772,96.6858,6632.0
2019-09-17 14:20:00,112.0,112.01,111.94,111.96,28029.0,96.6772,96.6858,96.6254,96.6427,28029.0
2019-09-17 14:30:00,111.98,112.01,111.97,111.98,18011.0,96.6599,96.6858,96.6513,96.6599,18011.0
2019-09-17 14:40:00,111.98,112.06,111.98,112.05,18783.0,96.6599,96.729,96.6599,96.7204,18783.0
2019-09-17 14:50:00,112.03,112.05,111.99,111.99,15758.0,96.7031,96.7204,96.6686,96.6686,15758.0
2019-09-17 15:00:00,112.02,112.04,111.98,112.0,13769.0,96.6945,96.7117,96.6599,96.6772,13769.0
2019-09-17 15:10:00,112.02,112.02,111.95,111.95,7831.0,96.6945,96.6945,96.634,96.634,7831.0
2019-09-17 15:20:00,111.97,112.03,111.96,112.02,10709.0,96.6513,96.7031,96.6427,96.6945,10709.0
2019-09-17 15:30:00,112.04,112.15,112.04,112.15,18940.0,96.7117,96.8067,96.7117,96.8067,18940.0
2019-09-17 15:40:00,112.14,112.19,112.14,112.17,15586.0,96.7981,96.8412,96.7981,96.8239,15586.0
2019-09-17 15:50:00,112.16,112.21,112.11,112.17,46628.0,96.8153,96.8585,96.7722,96.8239,46628.0
2019-09-18 09:30:00,112.01,112.01,111.78,111.87,56462.0,96.6858,96.6858,96.4873,96.565,56462.0
2019-09-18 09:40:00,111.89,111.93,111.85,111.9,43182.0,96.5823,96.6168,96.5477,96.5909,43182.0
2019-09-18 09:50:00,111.86,111.89,111.82,111.88,16811.0,96.5564,96.5823,96.5218,96.5736,16811.0
2019-09-18 10:00:00,111.88,111.9,111.81,111.9,30095.0,96.5736,96.5909,96.5132,96.5909,30095.0
2019-09-18 10:10:00,111.9,112.01,111.89,111.93,18953.0,96.5909,96.6858,96.5823,96.6168,18953.0
2019-09-18 10:20:00,111.93,111.99,111.91,111.99,12705.0,96.6168,96.6686,96.5995,96.6686,12705.0
2019-09-18 10:30:00,112.02,112.06,111.97,112.0,17110.0,96.6945,96.729,96.6513,96.6772,17110.0
2019-09-18 10:40:00,112.0,112.02,111.96,111.97,12662.0,96.6772,96.6945,96.6427,96.6513,12662.0
2019-09-18 10:50:00,111.96,111.98,111.88,111.89,16658.0,96.6427,96.6599,96.5736,96.5823,16658.0
2019-09-18 11:00:00,111.9,111.91,111.85,111.87,10784.0,96.5909,96.5995,96.5477,96.565,10784.0
2019-09-18 11:10:00,111.87,111.91,111.84,111.89,10273.0,96.565,96.5995,96.5391,96.5823,10273.0
2019-09-18 11:20:00,111.89,111.89,111.86,111.86,9261.0,96.5823,96.5823,96.5564,96.5564,9261.0
2019-09-18 11:30:00,111.86,111.87,111.79,111.81,11213.0,96.5564,96.565,96.4959,96.5132,11213.0
2019-09-18 11:40:00,111.81,111.82,111.78,111.81,20512.0,96.5132,96.5218,96.4873,96.5132,20512.0
2019-09-18 11:50:00,111.81,111.89,111.8,111.88,9619.0,96.5132,96.5823,96.5046,96.5736,9619.0
2019-09-18 12:00:00,111.89,111.89,111.83,111.85,8154.0,96.5823,96.5823,96.5305,96.5477,8154.0
2019-09-18 12:10:00,111.84,111.85,111.82,111.82,11822.0,96.5391,96.5477,96.5218,96.5218,11822.0
2019-09-18 12:20:00,111.83,111.85,111.81,111.84,24923.0,96.5305,96.5477,96.5132,96.5391,24923.0
2019-09-18 12:30:00,111.85,111.89,111.85,111.89,5429.0,96.5477,96.5823,96.5477,96.5823,5429.0
2019-09-18 12:40:00,111.88,111.91,111.87,111.88,36043.0,96.5736,96.5995,96.565,96.5736,36043.0
2019-09-18 12:50:00,111.89,111.9,111.86,111.87,10755.0,96.5823,96.5909,96.5564,96.565,10755.0
2019-09-18 13:00:00,111.87,111.89,111.83,111.85,16903.0,96.565,96.5823,96.5305,96.5477,16903.0
2019-09-18 13:10:00,111.85,111.86,111.82,111.85,13842.0,96.5477,96.5564,96.5218,96.5477,13842.0
2019-09-18 13:20:00,111.85,111.86,111.8,111.81,15223.0,96.5477,96.5564,96.5046,96.5132,15223.0
2019-09-18 13:30:00,111.81,111.87,111.79,111.87,53284.0,96.5132,96.565,96.4959,96.565,53284.0
2019-09-18 13:40:00,111.87,111.91,111.87,111.9,21096.0,96.565,96.5995,96.565,96.5909,21096.0
2019-09-18 13:50:00,111.9,112.0,111.89,111.93,19378.0,96.5909,96.6772,96.5823,96.6168,19378.0
2019-09-18 14:00:00,111.92,112.08,111.64,111.84,13703.0,96.6081,96.7463,96.3665,96.5391,13703.0
2019-09-18 14:10:00,111.8,111.81,111.45,111.51,22949.0,96.5046,96.5132,96.2024,96.2542,22949.0
2019-09-18 14:20:00,111.51,111.65,111.49,111.56,11665.0,96.2542,96.3751,96.237,96.2974,11665.0
2019-09-18 14:30:00,111.52,111.59,111.45,111.51,30495.0,96.2629,96.3233,96.2024,96.2542,30495.0
2019-09-18 14:40:00,111.48,111.61,111.42,111.52,14227.0,96.2283,96.3406,96.1766,96.2629,14227.0
2019-09-18 14:50:00,111.51,111.72,111.51,111.61,15745.0,96.2542,96.4355,96.2542,96.3406,15745.0
2019-09-18 15:00:00,111.63,111.74,111.59,111.73,18921.0,96.3578,96.4528,96.3233,96.4441,18921.0
2019-09-18 15:10:00,111.75,111.88,111.74,111.88,20794.0,96.4614,96.5736,96.4528,96.5736,20794.0
2019-09-18 15:20:00,111.87,111.93,111.82,111.87,23727.0,96.565,96.6168,96.5218,96.565,23727.0
2019-09-18 15:30:00,111.9,112.2,111.89,112.17,25307.0,96.5909,96.8498,96.5823,96.8239,25307.0
2019-09-18 15:40:00,112.18,112.27,112.13,112.2,27088.0,96.8326,96.9103,96.7894,96.8498,27088.0
2019-09-18 15:50:00,112.21,112.23,112.11,112.21,41100.0,96.8585,96.8757,96.7722,96.8585,41100.0
2019-09-19 09:30:00,112.39,112.54,112.29,112.45,200320.0,97.0138,97.1433,96.9275,97.0656,200320.0
2019-09-19 09:40:00,112.44,112.44,112.34,112.36,13823.0,97.057,97.057,96.9707,96.988,13823.0
2019-09-19 09:50:00,112.32,112.41,112.32,112.39,23821.0,96.9534,97.0311,96.9534,97.0138,23821.0
2019-09-19 10:00:00,112.4,112.43,112.34,112.39,32429.0,97.0225,97.0484,96.9707,97.0138,32429.0
2019-09-19 10:10:00,112.38,112.55,112.37,112.55,24642.0,97.0052,97.152,96.9966,97.152,24642.0
2019-09-19 10:20:00,112.56,112.58,112.47,112.5,4742.0,97.1606,97.1779,97.0829,97.1088,4742.0
2019-09-19 10:30:00,112.5,112.58,112.49,112.55,11076.0,97.1088,97.1779,97.1002,97.152,11076.0
2019-09-19 10:40:00,112.56,112.59,112.55,112.58,52956.0,97.1606,97.1865,97.152,97.1779,52956.0
2019-09-19 10:50:00,112.58,112.58,112.47,112.47,18799.0,97.1779,97.1779,97.0829,97.0829,18799.0
2019-09-19 11:00:00,112.48,112.49,112.44,112.48,7490.0,97.0915,97.1002,97.057,97.0915,7490.0
2019-09-19 11:10:00,112.49,112.58,112.47,112.58,6892.0,97.1002,97.1779,97.0829,97.1779,6892.0
2019-09-19 11:20:00,112.61,112.64,112.6,112.62,7197.0,97.2037,97.2296,97.1951,97.2124,7197.0
2019-09-19 11:30:00,112.63,112.72,112.61,112.69,35395.0,97.221,97.2987,97.2037,97.2728,35395.0
2019-09-19 11:40:00,112.69,112.69,112.58,112.58,2469.0,97.2728,97.2728,97.1779,97.1779,2469.0
2019-09-19 11:50:00,112.57,112.63,112.56,112.62,19874.0,97.1692,97.221,97.1606,97.2124,19874.0
2019-09-19 12:00:00,112.62,112.65,112.6,112.64,64947.0,97.2124,97.2383,97.1951,97.2296,64947.0
2019-09-19 12:10:00,112.65,112.65,112.59,112.59,4957.0,97.2383,97.2383,97.1865,97.1865,4957.0
2019-09-19 12:20:00,112.59,112.59,112.42,112.42,18926.0,97.1865,97.1865,97.0397,97.0397,18926.0
2019-09-19 12:30:00,112.43,112.54,112.42,112.53,6843.0,97.0484,97.1433,97.0397,97.1347,6843.0
2019-09-19 12:40:00,112.52,112.56,112.51,112.53,19445.0,97.1261,97.1606,97.1174,97.1347,19445.0
2019-09-19 12:50:00,112.56,112.57,112.51,112.53,4831.0,97.1606,97.1692,97.1174,97.1347,4831.0
2019-09-19 13:00:00,112.52,112.6,112.51,112.53,11358.0,97.1261,97.1951,97.1174,97.1347,11358.0
2019-09-19 13:10:00,112.52,112.58,112.5,112.58,5185.0,97.1261,97.1779,97.1088,97.1779,5185.0
2019-09-19 13:20:00,112.57,112.57,112.51,112.55,21783.0,97.1692,97.1692,97.1174,97.152,21783.0
2019-09-19 13:30:00,112.52,112.52,112.36,112.41,46282.0,97.1261,97.1261,96.988,97.0311,46282.0
2019-09-19 13:40:00,112.43,112.48,112.31,112.47,9865.0,97.0484,97.0915,96.9448,97.0829,9865.0
2019-09-19 13:50:00,112.46,112.51,112.45,112.49,6865.0,97.0743,97.1174,97.0656,97.1002,6865.0
2019-09-19 14:00:00,112.49,112.52,112.45,112.48,8341.0,97.1002,97.1261,97.0656,97.0915,8341.0
2019-09-19 14:10:00,112.47,112.48,112.45,112.46,7566.0,97.0829,97.0915,97.0656,97.0743,7566.0
2019-09-19 14:20:00,112.47,112.48,112.39,112.42,12744.0,97.0829,97.0915,97.0138,97.0397,12744.0
2019-09-19 14:30:00,112.41,112.41,112.32,112.36,16936.0,97.0311,97.0311,96.9534,96.988,16936.0
2019-09-19 14:40:00,112.35,112.38,112.29,112.34,9780.0,96.9793,97.0052,96.9275,96.9707,9780.0
2019-09-19 14:50:00,112.33,112.36,112.3,112.34,14770.0,96.9621,96.988,96.9362,96.9707,14770.0
2019-09-19 15:00:00,112.33,112.36,112.26,112.27,21101.0,96.9621,96.988,96.9016,96.9103,21101.0
2019-09-19 15:10:00,112.27,112.3,112.22,112.25,11968.0,96.9103,96.9362,96.8671,96.893,11968.0
2019-09-19 15:20:00,112.27,112.34,112.27,112.27,9481.0,96.9103,96.9707,96.9103,96.9103,9481.0
2019-09-19 15:30:00,112.23,112.26,112.1,112.21,23384.0,96.8757,96.9016,96.7635,96.8585,23384.0
2019-09-19 15:40:00,112.23,112.25,112.06,112.06,26137.0,96.8757,96.893,96.729,96.729,26137.0
2019-09-19 15:50:00,112.06,112.21,111.99,112.09,48751.0,96.729,96.8585,96.6686,96.7549,48751.0
2019-09-20 09:30:00,112.37,112.53,112.28,112.45,33782.0,96.9966,97.1347,96.9189,97.0656,33782.0
2019-09-20 09:40:00,112.43,112.5,112.31,112.34,30131.0,97.0484,97.1088,96.9448,96.9707,30131.0
2019-09-20 09:50:00,112.33,112.43,112.32,112.39,4698.0,96.9621,97.0484,96.9534,97.0138,4698.0
2019-09-20 10:00:00,112.37,112.49,112.35,112.49,18288.0,96.9966,97.1002,96.9793,97.1002,18288.0
2019-09-20 10:10:00,112.47,112.5,112.4,112.48,40953.0,97.0829,97.1088,97.0225,97.0915,40953.0
2019-09-20 10:20:00,112.49,112.52,112.46,112.5,37121.0,97.1002,97.1261,97.0743,97.1088,37121.0
2019-09-20 10:30:00,112.52,112.54,112.46,112.47,12453.0,97.1261,97.1433,97.0743,97.0829,12453.0
2019-09-20 10:40:00,112.47,112.48,112.43,112.45,14326.0,97.0829,97.0915,97.0484,97.0656,14326.0
2019-09-20 10:50:00,112.46,112.46,112.41,112.43,6773.0,97.0743,97.0743,97.0311,97.0484,6773.0
2019-09-20 11:00:00,112.47,112.51,112.44,112.5,11802.0,97.0829,97.1174,97.057,97.1088,11802.0
2019-09-20 11:10:00,112.49,112.54,112.38,112.39,8865.0,97.1002,97.1433,97.0052,97.0138,8865.0
2019-09-20 11:20:00,112.41,112.49,112.39,112.46,10628.0,97.0311,97.1002,97.0138,97.0743,10628.0
2019-09-20 11:30:00,112.46,112.5,112.45,112.46,3280.0,97.0743,97.1088,97.0656,97.0743,3280.0
2019-09-20 11:40:00,112.46,112.48,112.44,112.48,5792.0,97.0743,97.0915,97.057,97.0915,5792.0
2019-09-20 11:50:00,112.47,112.58,112.47,112.56,5995.0,97.0829,97.1779,97.0829,97.1606,5995.0
2019-09-20 12:00:00,112.54,112.6,112.54,112.56,6712.0,97.1433,97.1951,97.1433,97.1606,6712.0
2019-09-20 12:10:00,112.56,112.61,112.56,112.59,17143.0,97.1606,97.2037,97.1606,97.1865,17143.0
2019-09-20 12:20:00,112.59,112.62,112.54,112.6,9770.0,97.1865,97.2124,97.1433,97.1951,9770.0
2019-09-20 12:30:00,112.58,112.59,112.53,112.56,14552.0,97.1779,97.1865,97.1347,97.1606,14552.0
2019-09-20 12:40:00,112.55,112.58,112.53,112.58,7618.0,97.152,97.1779,97.1347,97.1779,7618.0
2019-09-20 12:50:00,112.58,112.6,112.58,112.58,3531.0,97.1779,97.1951,97.1779,97.1779,3531.0
2019-09-20 13:00:00,112.59,112.6,112.56,112.57,5602.0,97.1865,97.1951,97.1606,97.1692,5602.0
2019-09-20 13:10:00,112.56,112.56,111.68,112.09,93791.0,97.1606,97.1606,96.401,96.7549,93791.0
2019-09-20 13:20:00,112.0,112.18,111.93,112.12,7863.0,96.6772,96.8326,96.6168,96.7808,7863.0
2019-09-20 13:30:00,112.13,112.14,112.02,112.09,12534.0,96.7894,96.7981,96.6945,96.7549,12534.0
2019-09-20 13:40:00,112.1,112.12,112.0,112.0,36706.0,96.7635,96.7808,96.6772,96.6772,36706.0
2019-09-20 13:50:00,112.01,112.13,111.97,112.09,16825.0,96.6858,96.7894,96.6513,96.7549,16825.0
2019-09-20 14:00:00,112.15,112.27,112.08,112.12,42663.0,96.8067,96.9103,96.7463,96.7808,42663.0
2019-09-20 14:10:00,112.11,112.15,112.07,112.14,27227.0,96.7722,96.8067,96.7376,96.7981,27227.0
2019-09-20 14:20:00,112.08,112.18,112.08,112.14,6319.0,96.7463,96.8326,96.7463,96.7981,6319.0
2019-09-20 14:30:00,112.15,112.26,112.14,112.24,29565.0,96.8067,96.9016,96.7981,96.8844,29565.0
2019-09-20 14:40:00,112.23,112.27,112.2,112.24,45577.0,96.8757,96.9103,96.8498,96.8844,45577.0
2019-09-20 14:50:00,112.24,112.24,112.17,112.18,4197.0,96.8844,96.8844,96.8239,96.8326,4197.0
2019-09-20 15:00:00,112.18,112.22,112.15,112.15,18462.0,96.8326,96.8671,96.8067,96.8067,18462.0
2019-09-20 15:10:00,112.16,112.23,112.13,112.16,6314.0,96.8153,96.8757,96.7894,96.8153,6314.0
2019-09-20 15:20:00,112.15,112.15,112.0,112.04,6914.0,96.8067,96.8067,96.6772,96.7117,6914.0
2019-09-20 15:30:00,112.06,112.07,111.99,112.05,14296.0,96.729,96.7376,96.6686,96.7204,14296.0
2019-09-20 15:40:00,112.06,112.07,111.94,111.97,17685.0,96.729,96.7376,96.6254,96.6513,17685.0
2019-09-20 15:50:00,111.99,112.17,111.92,111.92,30645.0,96.6686,96.8239,96.6081,96.6081,30645.0
2019-09-23 09:30:00,111.66,111.8,111.5,111.77,85925.0,96.3837,96.5046,96.2456,96.4787,85925.0
2019-09-23 09:40:00,111.74,111.94,111.74,111.91,18833.0,96.4528,96.6254,96.4528,96.5995,18833.0
2019-09-23 09:50:00,111.92,111.96,111.81,111.82,33680.0,96.6081,96.6427,96.5132,96.5218,33680.0
2019-09-23 10:00:00,111.83,111.83,111.68,111.69,102368.0,96.5305,96.5305,96.401,96.4096,102368.0
2019-09-23 10:10:00,111.69,111.71,111.63,111.7,7719.0,96.4096,96.4269,96.3578,96.4182,7719.0
2019-09-23 10:20:00,111.7,111.78,111.68,111.78,5222.0,96.4182,96.4873,96.401,96.4873,5222.0
2019-09-23 10:30:00,111.79,111.84,111.72,111.76,7888.0,96.4959,96.5391,96.4355,96.47,7888.0
2019-09-23 10:40:00,111.76,111.78,111.72,111.73,50714.0,96.47,96.4873,96.4355,96.4441,50714.0
2019-09-23 10:50:00,111.73,111.81,111.69,111.72,556048.0,96.4441,96.5132,96.4096,96.4355,556048.0
2019-09-23 11:00:00,111.73,111.9,111.73,111.81,26966.0,96.4441,96.5909,96.4441,96.5132,26966.0
2019-09-23 11:10:00,111.81,111.92,111.79,111.88,27806.0,96.5132,96.6081,96.4959,96.5736,27806.0
2019-09-23 11:20:00,111.89,111.94,111.88,111.91,16920.0,96.5823,96.6254,96.5736,96.5995,16920.0
2019-09-23 11:30:00,111.91,111.99,111.91,111.96,68244.0,96.5995,96.6686,96.5995,96.6427,68244.0
2019-09-23 11:40:00,111.97,112.01,111.96,112.0,21323.0,96.6513,96.6858,96.6427,96.6772,21323.0
2019-09-23 11:50:00,112.02,112.02,111.96,111.99,7017.0,96.6945,96.6945,96.6427,96.6686,7017.0
2019-09-23 12:00:00,112.0,112.03,111.97,112.01,7121.0,96.6772,96.7031,96.6513,96.6858,7121.0
2019-09-23 12:10:00,112.02,112.03,111.99,112.01,5785.0,96.6945,96.7031,96.6686,96.6858,5785.0
2019-09-23 12:20:00,111.99,112.06,111.99,112.03,10611.0,96.6686,96.729,96.6686,96.7031,10611.0
2019-09-23 12:30:00,112.03,112.07,112.02,112.07,10278.0,96.7031,96.7376,96.6945,96.7376,10278.0
2019-09-23 12:40:00,112.05,112.06,112.03,112.04,7407.0,96.7204,96.729,96.7031,96.7117,7407.0
2019-09-23 12:50:00,112.02,112.04,111.95,111.99,18182.0,96.6945,96.7117,96.634,96.6686,18182.0
2019-09-23 13:00:00,112.0,112.04,111.99,112.02,10697.0,96.6772,96.7117,96.6686,96.6945,10697.0
2019-09-23 13:10:00,112.03,112.05,112.01,112.04,2377.0,96.7031,96.7204,96.6858,96.7117,2377.0
2019-09-23 13:20:00,112.04,112.07,112.04,112.07,6138.0,96.7117,96.7376,96.7117,96.7376,6138.0
2019-09-23 13:30:00,112.07,112.1,112.04,112.06,47236.0,96.7376,96.7635,96.7117,96.729,47236.0
2019-09-23 13:40:00,112.05,112.1,112.05,112.09,9958.0,96.7204,96.7635,96.7204,96.7549,9958.0
2019-09-23 13:50:00,112.11,112.13,112.1,112.1,6479.0,96.7722,96.7894,96.7635,96.7635,6479.0
2019-09-23 14:00:00,112.1,112.1,112.07,112.08,7008.0,96.7635,96.7635,96.7376,96.7463,7008.0
2019-09-23 14:10:00,112.08,112.1,112.05,112.06,10585.0,96.7463,96.7635,96.7204,96.729,10585.0
2019-09-23 14:20:00,112.09,112.09,112.05,112.07,6950.0,96.7549,96.7549,96.7204,96.7376,6950.0
2019-09-23 14:30:00,112.07,112.09,112.05,112.05,22873.0,96.7376,96.7549,96.7204,96.7204,22873.0
2019-09-23 14:40:00,112.05,112.1,112.04,112.07,13829.0,96.7204,96.7635,96.7117,96.7376,13829.0
2019-09-23 14:50:00,112.08,112.1,112.06,112.08,8455.0,96.7463,96.7635,96.729,96.7463,8455.0
2019-09-23 15:00:00,112.07,112.21,112.07,112.16,20100.0,96.7376,96.8585,96.7376,96.8153,20100.0
2019-09-23 15:10:00,112.16,112.2,112.15,112.18,8722.0,96.8153,96.8498,96.8067,96.8326,8722.0
2019-09-23 15:20:00,112.19,112.21,112.17,112.18,10618.0,96.8412,96.8585,96.8239,96.8326,10618.0
2019-09-23 15:30:00,112.18,112.2,112.07,112.09,18949.0,96.8326,96.8498,96.7376,96.7549,18949.0
2019-09-23 15:40:00,112.1,112.15,112.09,112.11,14192.0,96.7635,96.8067,96.7549,96.7722,14192.0
2019-09-23 15:50:00,112.14,112.15,111.94,111.97,32114.0,96.7981,96.8067,96.6254,96.6513,32114.0
2019-09-24 09:30:00,112.23,112.25,112.1,112.25,48716.0,96.8757,96.893,96.7635,96.893,48716.0
2019-09-24 09:40:00,112.29,112.29,112.16,112.28,40700.0,96.9275,96.9275,96.8153,96.9189,40700.0
2019-09-24 09:50:00,112.26,112.31,112.22,112.24,19217.0,96.9016,96.9448,96.8671,96.8844,19217.0
2019-09-24 10:00:00,112.22,112.26,112.07,112.18,28609.0,96.8671,96.9016,96.7376,96.8326,28609.0
2019-09-24 10:10:00,112.16,112.22,112.13,112.22,31324.0,96.8153,96.8671,96.7894,96.8671,31324.0
2019-09-24 10:20:00,112.23,112.28,112.01,112.1,14124.0,96.8757,96.9189,96.6858,96.7635,14124.0
2019-09-24 10:30:00,112.09,112.32,112.09,112.25,11738.0,96.7549,96.9534,96.7549,96.893,11738.0
2019-09-24 10:40:00,112.24,112.26,112.18,112.19,11528.0,96.8844,96.9016,96.8326,96.8412,11528.0
2019-09-24 10:50:00,112.23,112.26,112.17,112.19,18220.0,96.8757,96.9016,96.8239,96.8412,18220.0
2019-09-24 11:00:00,112.16,112.17,112.03,112.04,17883.0,96.8153,96.8239,96.7031,96.7117,17883.0
2019-09-24 11:10:00,112.07,112.08,112.01,112.03,19596.0,96.7376,96.7463,96.6858,96.7031,19596.0
2019-09-24 11:20:00,112.06,112.07,112.02,112.03,10982.0,96.729,96.7376,96.6945,96.7031,10982.0
2019-09-24 11:30:00,112.03,112.04,111.79,111.82,12062.0,96.7031,96.7117,96.4959,96.5218,12062.0
2019-09-24 11:40:00,111.8,111.89,111.72,111.86,16660.0,96.5046,96.5823,96.4355,96.5564,16660.0
2019-09-24 11:50:00,111.86,111.86,111.74,111.77,12222.0,96.5564,96.5564,96.4528,96.4787,12222.0
2019-09-24 12:00:00,111.74,111.89,111.72,111.89,8974.0,96.4528,96.5823,96.4355,96.5823,8974.0
2019-09-24 12:10:00,111.88,111.89,111.73,111.73,7702.0,96.5736,96.5823,96.4441,96.4441,7702.0
2019-09-24 12:20:00,111.72,111.72,111.35,111.44,29522.0,96.4355,96.4355,96.1161,96.1938,29522.0
2019-09-24 12:30:00,111.44,111.44,111.19,111.23,15199.0,96.1938,96.1938,95.978,96.0125,15199.0
2019-09-24 12:40:00,111.25,111.25,111.11,111.21,24219.0,96.0298,96.0298,95.909,95.9953,24219.0
2019-09-24 12:50:00,111.14,111.17,110.99,111.01,22077.0,95.9349,95.9608,95.8054,95.8226,22077.0
2019-09-24 13:00:00,111.0,111.17,111.0,111.14,15409.0,95.814,95.9608,95.814,95.9349,15409.0
2019-09-24 13:10:00,111.13,111.13,110.96,111.01,43150.0,95.9262,95.9262,95.7795,95.8226,43150.0
2019-09-24 13:20:00,110.96,111.01,110.87,110.93,8246.0,95.7795,95.8226,95.7018,95.7536,8246.0
2019-09-24 13:30:00,110.93,111.13,110.93,111.1,84349.0,95.7536,95.9262,95.7536,95.9003,84349.0
2019-09-24 13:40:00,111.11,111.17,111.06,111.16,43273.0,95.909,95.9608,95.8658,95.9521,43273.0
2019-09-24 13:50:00,111.16,111.23,111.07,111.12,41617.0,95.9521,96.0125,95.8744,95.9176,41617.0
2019-09-24 14:00:00,111.12,111.13,110.92,110.92,36745.0,95.9176,95.9262,95.745,95.745,36745.0
2019-09-24 14:10:00,110.92,111.61,110.9,111.55,130242.0,95.745,96.3406,95.7277,96.2888,130242.0
2019-09-24 14:20:00,111.55,111.55,111.42,111.47,65528.0,96.2888,96.2888,96.1766,96.2197,65528.0
2019-09-24 14:30:00,111.48,111.55,111.24,111.32,135293.0,96.2283,96.2888,96.0212,96.0902,135293.0
2019-09-24 14:40:00,111.33,111.35,111.15,111.29,40135.0,96.0989,96.1161,95.9435,96.0643,40135.0
2019-09-24 14:50:00,111.24,111.34,111.2,111.2,70117.0,96.0212,96.1075,95.9867,95.9867,70117.0
2019-09-24 15:00:00,111.2,111.28,111.14,111.2,38285.0,95.9867,96.0557,95.9349,95.9867,38285.0
2019-09-24 15:10:00,111.2,111.36,111.17,111.27,52575.0,95.9867,96.1248,95.9608,96.0471,52575.0
2019-09-24 15:20:00,111.26,111.26,111.03,111.1,38471.0,96.0384,96.0384,95.8399,95.9003,38471.0
2019-09-24 15:30:00,111.09,111.09,110.97,111.04,60963.0,95.8917,95.8917,95.7881,95.8485,60963.0
2019-09-24 15:40:00,111.04,111.27,111.02,111.25,63084.0,95.8485,96.0471,95.8313,96.0298,63084.0
2019-09-24 15:50:00,111.23,111.27,111.1,111.22,117525.0,96.0125,96.0471,95.9003,96.0039,117525.0
2019-09-25 09:30:00,111.23,111.5,111.14,111.48,55097.0,96.0125,96.2456,95.9349,96.2283,55097.0
2019-09-25 09:40:00,111.47,111.5,111.36,111.38,37895.0,96.2197,96.2456,96.1248,96.142,37895.0
2019-09-25 09:50:00,111.34,111.34,111.15,111.16,10972.0,96.1075,96.1075,95.9435,95.9521,10972.0
2019-09-25 10:00:00,111.14,111.29,110.96,111.29,29613.0,95.9349,96.0643,95.7795,96.0643,29613.0
2019-09-25 10:10:00,111.18,111.24,111.1,111.14,11901.0,95.9694,96.0212,95.9003,95.9349,11901.0
2019-09-25 10:20:00,111.17,111.26,111.07,111.19,11748.0,95.9608,96.0384,95.8744,95.978,11748.0
2019-09-25 10:30:00,111.2,111.34,111.2,111.33,15295.0,95.9867,96.1075,95.9867,96.0989,15295.0
2019-09-25 10:40:00,111.32,111.34,111.2,111.27,16798.0,96.0902,96.1075,95.9867,96.0471,16798.0
2019-09-25 10:50:00,111.28,111.61,111.25,111.49,11199.0,96.0557,96.3406,96.0298,96.237,11199.0
2019-09-25 11:00:00,111.51,111.56,111.47,111.48,12645.0,96.2542,96.2974,96.2197,96.2283,12645.0
2019-09-25 11:10:00,111.5,111.56,111.47,111.5,13506.0,96.2456,96.2974,96.2197,96.2456,13506.0
2019-09-25 11:20:00,111.53,111.58,111.51,111.53,13328.0,96.2715,96.3147,96.2542,96.2715,13328.0
2019-09-25 11:30:00,111.51,111.56,111.47,111.53,9883.0,96.2542,96.2974,96.2197,96.2715,9883.0
2019-09-25 11:40:00,111.56,111.6,111.46,111.46,6480.0,96.2974,96.3319,96.2111,96.2111,6480.0
2019-09-25 11:50:00,111.44,111.52,111.4,111.51,22085.0,96.1938,96.2629,96.1593,96.2542,22085.0
2019-09-25 12:00:00,111.55,111.66,111.52,111.61,12230.0,96.2888,96.3837,96.2629,96.3406,12230.0
2019-09-25 12:10:00,111.59,111.61,111.49,111.49,12290.0,96.3233,96.3406,96.237,96.237,12290.0
2019-09-25 12:20:00,111.54,111.55,111.49,111.54,4398.0,96.2801,96.2888,96.237,96.2801,4398.0
2019-09-25 12:30:00,111.55,111.57,111.5,111.51,20729.0,96.2888,96.306,96.2456,96.2542,20729.0
2019-09-25 12:40:00,111.5,111.5,111.45,111.45,12046.0,96.2456,96.2456,96.2024,96.2024,12046.0
2019-09-25 12:50:00,111.48,111.58,111.44,111.48,8188.0,96.2283,96.3147,96.1938,96.2283,8188.0
2019-09-25 13:00:00,111.49,111.53,111.45,111.53,10253.0,96.237,96.2715,96.2024,96.2715,10253.0
2019-09-25 13:10:00,111.52,111.55,111.48,111.48,6917.0,96.2629,96.2888,96.2283,96.2283,6917.0
2019-09-25 13:20:00,111.47,111.52,111.46,111.49,16234.0,96.2197,96.2629,96.2111,96.237,16234.0
2019-09-25 13:30:00,111.49,111.54,111.47,111.51,35349.0,96.237,96.2801,96.2197,96.2542,35349.0
2019-09-25 13:40:00,111.52,111.55,111.5,111.52,6995.0,96.2629,96.2888,96.2456,96.2629,6995.0
2019-09-25 13:50:00,111.52,111.61,111.52,111.58,10195.0,96.2629,96.3406,96.2629,96.3147,10195.0
2019-09-25 14:00:00,111.59,111.69,111.59,111.68,18345.0,96.3233,96.4096,96.3233,96.401,18345.0
2019-09-25 14:10:00,111.68,111.7,111.63,111.67,18095.0,96.401,96.4182,96.3578,96.3924,18095.0
2019-09-25 14:20:00,111.68,111.68,111.62,111.65,11234.0,96.401,96.401,96.3492,96.3751,11234.0
2019-09-25 14:30:00,111.65,111.65,111.59,111.6,39997.0,96.3751,96.3751,96.3233,96.3319,39997.0
2019-09-25 14:40:00,111.63,111.67,111.61,111.65,11444.0,96.3578,96.3924,96.3406,96.3751,11444.0
2019-09-25 14:50:00,111.66,111.68,111.63,111.67,14183.0,96.3837,96.401,96.3578,96.3924,14183.0
2019-09-25 15:00:00,111.67,111.69,111.62,111.65,12490.0,96.3924,96.4096,96.3492,96.3751,12490.0
2019-09-25 15:10:00,111.69,111.69,111.63,111.65,13654.0,96.4096,96.4096,96.3578,96.3751,13654.0
2019-09-25 15:20:00,111.64,111.7,111.64,111.67,20746.0,96.3665,96.4182,96.3665,96.3924,20746.0
2019-09-25 15:30:00,111.67,111.69,111.65,111.68,14068.0,96.3924,96.4096,96.3751,96.401,14068.0
2019-09-25 15:40:00,111.68,111.72,111.66,111.7,20867.0,96.401,96.4355,96.3837,96.4182,20867.0
2019-09-25 15:50:00,111.71,111.78,111.62,111.63,25295.0,96.4269,96.4873,96.3492,96.3578,25295.0
2019-09-26 09:30:00,111.66,111.69,111.44,111.46,71708.0,96.3837,96.4096,96.1938,96.2111,71708.0
2019-09-26 09:40:00,111.42,111.51,111.39,111.45,20656.0,96.1766,96.2542,96.1507,96.2024,20656.0
2019-09-26 09:50:00,111.4,111.48,111.33,111.39,21093.0,96.1593,96.2283,96.0989,96.1507,21093.0
2019-09-26 10:00:00,111.39,111.56,111.38,111.39,22069.0,96.1507,96.2974,96.142,96.1507,22069.0
2019-09-26 10:10:00,111.37,111.38,111.23,111.24,16105.0,96.1334,96.142,96.0125,96.0212,16105.0
2019-09-26 10:20:00,111.24,111.3,111.2,111.3,11424.0,96.0212,96.073,95.9867,96.073,11424.0
2019-09-26 10:30:00,111.31,111.32,111.21,111.31,4862.0,96.0816,96.0902,95.9953,96.0816,4862.0
2019-09-26 10:40:00,111.35,111.35,111.24,111.34,21721.0,96.1161,96.1161,96.0212,96.1075,21721.0
2019-09-26 10:50:00,111.31,111.34,111.09,111.19,26907.0,96.0816,96.1075,95.8917,95.978,26907.0
2019-09-26 11:00:00,111.19,111.19,111.01,111.1,8150.0,95.978,95.978,95.8226,95.9003,8150.0
2019-09-26 11:10:00,111.14,111.15,110.93,110.95,9252.0,95.9349,95.9435,95.7536,95.7709,9252.0
2019-09-26 11:20:00,110.99,110.99,110.83,110.98,86907.0,95.8054,95.8054,95.6673,95.7968,86907.0
2019-09-26 11:30:00,111.0,111.09,110.91,111.07,26823.0,95.814,95.8917,95.7363,95.8744,26823.0
2019-09-26 11:40:00,111.06,111.06,110.92,110.96,15461.0,95.8658,95.8658,95.745,95.7795,15461.0
2019-09-26 11:50:00,110.97,110.97,110.87,110.94,10662.0,95.7881,95.7881,95.7018,95.7622,10662.0
2019-09-26 12:00:00,110.95,111.11,110.88,111.1,14425.0,95.7709,95.909,95.7104,95.9003,14425.0
2019-09-26 12:10:00,111.08,111.12,111.02,111.12,16382.0,95.8831,95.9176,95.8313,95.9176,16382.0
2019-09-26 12:20:00,111.12,111.25,111.1,111.22,14399.0,95.9176,96.0298,95.9003,96.0039,14399.0
2019-09-26 12:30:00,111.22,111.3,111.19,111.3,12462.0,96.0039,96.073,95.978,96.073,12462.0
2019-09-26 12:40:00,111.31,111.32,111.22,111.25,5115.0,96.0816,96.0902,96.0039,96.0298,5115.0
2019-09-26 12:50:00,111.23,111.24,111.16,111.18,6693.0,96.0125,96.0212,95.9521,95.9694,6693.0
2019-09-26 13:00:00,111.26,111.28,111.25,111.25,5060.0,96.0384,96.0557,96.0298,96.0298,5060.0
2019-09-26 13:10:00,111.26,111.26,111.14,111.14,4929.0,96.0384,96.0384,95.9349,95.9349,4929.0
2019-09-26 13:20:00,111.13,111.16,111.11,111.14,9353.0,95.9262,95.9521,95.909,95.9349,9353.0
2019-09-26 13:30:00,111.17,111.25,111.12,111.24,40822.0,95.9608,96.0298,95.9176,96.0212,40822.0
2019-09-26 13:40:00,111.22,111.3,111.21,111.25,7139.0,96.0039,96.073,95.9953,96.0298,7139.0
2019-09-26 13:50:00,111.26,111.34,111.21,111.34,12721.0,96.0384,96.1075,95.9953,96.1075,12721.0
2019-09-26 14:00:00,111.36,111.55,111.36,111.54,24078.0,96.1248,96.2888,96.1248,96.2801,24078.0
2019-09-26 14:10:00,111.54,111.57,111.46,111.51,25404.0,96.2801,96.306,96.2111,96.2542,25404.0
2019-09-26 14:20:00,111.55,111.56,111.46,111.48,11822.0,96.2888,96.2974,96.2111,96.2283,11822.0
2019-09-26 14:30:00,111.49,111.52,111.45,111.46,20393.0,96.237,96.2629,96.2024,96.2111,20393.0
2019-09-26 14:40:00,111.48,111.51,111.46,111.49,11659.0,96.2283,96.2542,96.2111,96.237,11659.0
2019-09-26 14:50:00,111.47,111.47,111.34,111.36,26886.0,96.2197,96.2197,96.1075,96.1248,26886.0
2019-09-26 15:00:00,111.37,111.46,111.37,111.44,17700.0,96.1334,96.2111,96.1334,96.1938,17700.0
2019-09-26 15:10:00,111.44,111.49,111.4,111.47,22886.0,96.1938,96.237,96.1593,96.2197,22886.0
2019-09-26 15:20:00,111.48,111.6,111.43,111.53,47860.0,96.2283,96.3319,96.1852,96.2715,47860.0
2019-09-26 15:30:00,111.54,111.62,111.48,111.48,23896.0,96.2801,96.3492,96.2283,96.2283,23896.0
2019-09-26 15:40:00,111.47,111.49,111.39,111.42,27075.0,96.2197,96.237,96.1507,96.1766,27075.0
2019-09-26 15:50:00,111.42,111.45,111.24,111.31,37934.0,96.1766,96.2024,96.0212,96.0816,37934.0
2019-09-27 09:30:00,111.64,111.68,111.52,111.58,40791.0,96.3665,96.401,96.2629,96.3147,40791.0
2019-09-27 09:40:00,111.61,111.82,111.6,111.81,17602.0,96.3406,96.5218,96.3319,96.5132,17602.0
2019-09-27 09:50:00,111.81,111.83,111.58,111.63,4927.0,96.5132,96.5305,96.3147,96.3578,4927.0
2019-09-27 10:00:00,111.63,111.63,111.49,111.52,18240.0,96.3578,96.3578,96.237,96.2629,18240.0
2019-09-27 10:10:00,111.51,111.57,111.5,111.56,13193.0,96.2542,96.306,96.2456,96.2974,13193.0
2019-09-27 10:20:00,111.59,111.73,111.58,111.71,18035.0,96.3233,96.4441,96.3147,96.4269,18035.0
2019-09-27 10:30:00,111.71,111.73,111.67,111.69,5800.0,96.4269,96.4441,96.3924,96.4096,5800.0
2019-09-27 10:40:00,111.7,111.82,111.69,111.8,15465.0,96.4182,96.5218,96.4096,96.5046,15465.0
2019-09-27 10:50:00,111.8,111.88,111.75,111.86,17605.0,96.5046,96.5736,96.4614,96.5564,17605.0
2019-09-27 11:00:00,111.85,111.88,111.81,111.81,12037.0,96.5477,96.5736,96.5132,96.5132,12037.0
2019-09-27 11:10:00,111.82,111.84,111.76,111.76,12399.0,96.5218,96.5391,96.47,96.47,12399.0
2019-09-27 11:20:00,111.75,111.83,111.75,111.83,48702.0,96.4614,96.5305,96.4614,96.5305,48702.0
2019-09-27 11:30:00,111.82,111.87,111.14,111.38,24693.0,96.5218,96.565,95.9349,96.142,24693.0
2019-09-27 11:40:00,111.38,111.53,111.32,111.45,9372.0,96.142,96.2715,96.0902,96.2024,9372.0
2019-09-27 11:50:00,111.44,111.71,111.36,111.53,10618.0,96.1938,96.4269,96.1248,96.2715,10618.0
2019-09-27 12:00:00,111.55,111.55,111.4,111.44,12620.0,96.2888,96.2888,96.1593,96.1938,12620.0
2019-09-27 12:10:00,111.45,111.51,111.3,111.32,10866.0,96.2024,96.2542,96.073,96.0902,10866.0
2019-09-27 12:20:00,111.3,111.4,111.3,111.39,3527.0,96.073,96.1593,96.073,96.1507,3527.0
2019-09-27 12:30:00,111.36,111.42,111.31,111.42,10298.0,96.1248,96.1766,96.0816,96.1766,10298.0
2019-09-27 12:40:00,111.42,111.43,111.21,111.21,5514.0,96.1766,96.1852,95.9953,95.9953,5514.0
2019-09-27 12:50:00,111.19,111.3,111.08,111.08,12788.0,95.978,96.073,95.8831,95.8831,12788.0
2019-09-27 13:00:00,111.08,111.33,111.01,111.33,12508.0,95.8831,96.0989,95.8226,96.0989,12508.0
2019-09-27 13:10:00,111.3,111.31,111.17,111.17,8157.0,96.073,96.0816,95.9608,95.9608,8157.0
2019-09-27 13:20:00,111.23,111.25,111.12,111.2,9641.0,96.0125,96.0298,95.9176,95.9867,9641.0
2019-09-27 13:30:00,111.2,111.22,111.09,111.13,8518.0,95.9867,96.0039,95.8917,95.9262,8518.0
2019-09-27 13:40:00,111.17,111.24,111.07,111.09,36825.0,95.9608,96.0212,95.8744,95.8917,36825.0
2019-09-27 13:50:00,111.06,111.19,110.99,111.13,16163.0,95.8658,95.978,95.8054,95.9262,16163.0
2019-09-27 14:00:00,111.18,111.18,111.03,111.03,18298.0,95.9694,95.9694,95.8399,95.8399,18298.0
2019-09-27 14:10:00,111.03,111.07,110.99,111.04,12031.0,95.8399,95.8744,95.8054,95.8485,12031.0
2019-09-27 14:20:00,111.05,111.07,110.94,111.02,28606.0,95.8572,95.8744,95.7622,95.8313,28606.0
2019-09-27 14:30:00,111.0,111.03,110.9,110.92,37609.0,95.814,95.8399,95.7277,95.745,37609.0
2019-09-27 14:40:00,110.92,110.98,110.84,110.84,13971.0,95.745,95.7968,95.6759,95.6759,13971.0
2019-09-27 14:50:00,110.84,110.86,110.76,110.83,19123.0,95.6759,95.6932,95.6068,95.6673,19123.0
2019-09-27 15:00:00,110.84,110.92,110.77,110.8,16510.0,95.6759,95.745,95.6155,95.6414,16510.0
2019-09-27 15:10:00,110.8,110.99,110.79,110.97,14862.0,95.6414,95.8054,95.6327,95.7881,14862.0
2019-09-27 15:20:00,111.0,111.06,110.91,110.94,19767.0,95.814,95.8658,95.7363,95.7622,19767.0
2019-09-27 15:30:00,110.91,111.1,110.9,111.08,50108.0,95.7363,95.9003,95.7277,95.8831,50108.0
2019-09-27 15:40:00,111.08,111.15,111.07,111.14,15427.0,95.8831,95.9435,95.8744,95.9349,15427.0
2019-09-27 15:50:00,111.13,111.31,111.11,111.29,58793.0,95.9262,96.0816,95.909,96.0643,58793.0
2019-09-30 09:30:00,111.4,111.66,111.4,111.64,46809.0,96.1593,96.3837,96.1593,96.3665,46809.0
2019-09-30 09:40:00,111.64,111.65,111.53,111.64,20526.0,96.3665,96.3751,96.2715,96.3665,20526.0
2019-09-30 09:50:00,111.63,111.66,111.53,111.61,22891.0,96.3578,96.3837,96.2715,96.3406,22891.0
2019-09-30 10:00:00,111.61,111.62,111.55,111.59,17582.0,96.3406,96.3492,96.2888,96.3233,17582.0
2019-09-30 10:10:00,111.61,111.72,111.6,111.63,22928.0,96.3406,96.4355,96.3319,96.3578,22928.0
2019-09-30 10:20:00,111.59,111.62,111.54,111.54,18130.0,96.3233,96.3492,96.2801,96.2801,18130.0
2019-09-30 10:30:00,111.58,111.63,111.56,111.63,7932.0,96.3147,96.3578,96.2974,96.3578,7932.0
2019-09-30 10:40:00,111.68,111.72,111.59,111.64,83664.0,96.401,96.4355,96.3233,96.3665,83664.0
2019-09-30 10:50:00,111.63,111.76,111.61,111.67,20274.0,96.3578,96.47,96.3406,96.3924,20274.0
2019-09-30 11:00:00,111.68,111.72,111.6,111.68,41942.0,96.401,96.4355,96.3319,96.401,41942.0
2019-09-30 11:10:00,111.68,111.69,111.62,111.69,8019.0,96.401,96.4096,96.3492,96.4096,8019.0
2019-09-30 11:20:00,111.66,111.8,111.65,111.8,11897.0,96.3837,96.5046,96.3751,96.5046,11897.0
2019-09-30 11:30:00,111.8,111.81,111.75,111.77,24484.0,96.5046,96.5132,96.4614,96.4787,24484.0
2019-09-30 11:40:00,111.79,111.88,111.78,111.79,18632.0,96.4959,96.5736,96.4873,96.4959,18632.0
2019-09-30 11:50:00,111.81,111.83,111.77,111.83,3824.0,96.5132,96.5305,96.4787,96.5305,3824.0
2019-09-30 12:00:00,111.83,111.89,111.83,111.86,24958.0,96.5305,96.5823,96.5305,96.5564,24958.0
2019-09-30 12:10:00,111.86,111.9,111.84,111.88,34736.0,96.5564,96.5909,96.5391,96.5736,34736.0
2019-09-30 12:20:00,111.91,111.95,111.9,111.94,6797.0,96.5995,96.634,96.5909,96.6254,6797.0
2019-09-30 12:30:00,111.94,111.94,111.86,111.89,5909.0,96.6254,96.6254,96.5564,96.5823,5909.0
2019-09-30 12:40:00,111.88,111.89,111.85,111.85,5107.0,96.5736,96.5823,96.5477,96.5477,5107.0
2019-09-30 12:50:00,111.85,111.89,111.84,111.87,7613.0,96.5477,96.5823,96.5391,96.565,7613.0
2019-09-30 13:00:00,111.87,111.9,111.85,111.85,10181.0,96.565,96.5909,96.5477,96.5477,10181.0
2019-09-30 13:10:00,111.87,111.9,111.86,111.88,8975.0,96.565,96.5909,96.5564,96.5736,8975.0
2019-09-30 13:20:00,111.89,111.89,111.84,111.85,7520.0,96.5823,96.5823,96.5391,96.5477,7520.0
2019-09-30 13:30:00,111.84,111.9,111.83,111.88,56349.0,96.5391,96.5909,96.5305,96.5736,56349.0
2019-09-30 13:40:00,111.87,111.92,111.86,111.92,11584.0,96.565,96.6081,96.5564,96.6081,11584.0
2019-09-30 13:50:00,111.92,111.93,111.82,111.82,11594.0,96.6081,96.6168,96.5218,96.5218,11594.0
2019-09-30 14:00:00,111.79,111.8,111.74,111.76,20971.0,96.4959,96.5046,96.4528,96.47,20971.0
2019-09-30 14:10:00,111.76,111.79,111.71,111.77,56811.0,96.47,96.4959,96.4269,96.4787,56811.0
2019-09-30 14:20:00,111.78,111.79,111.76,111.78,39644.0,96.4873,96.4959,96.47,96.4873,39644.0
2019-09-30 14:30:00,111.78,111.8,111.74,111.77,30220.0,96.4873,96.5046,96.4528,96.4787,30220.0
2019-09-30 14:40:00,111.77,111.83,111.75,111.8,16480.0,96.4787,96.5305,96.4614,96.5046,16480.0
2019-09-30 14:50:00,111.79,111.83,111.74,111.75,11140.0,96.4959,96.5305,96.4528,96.4614,11140.0
2019-09-30 15:00:00,111.75,111.75,111.67,111.72,14063.0,96.4614,96.4614,96.3924,96.4355,14063.0
2019-09-30 15:10:00,111.72,111.78,111.71,111.77,13354.0,96.4355,96.4873,96.4269,96.4787,13354.0
2019-09-30 15:20:00,111.78,111.81,111.73,111.73,61068.0,96.4873,96.5132,96.4441,96.4441,61068.0
2019-09-30 15:30:00,111.71,111.74,111.65,111.7,46612.0,96.4269,96.4528,96.3751,96.4182,46612.0
2019-09-30 15:40:00,111.69,111.79,111.59,111.66,49948.0,96.4096,96.4959,96.3233,96.3837,49948.0
2019-09-30 15:50:00,111.64,111.74,111.58,111.6,69449.0,96.3665,96.4528,96.3147,96.3319,69449.0
2019-10-01 09:30:00,111.98,112.07,111.92,112.02,21441.0,96.6599,96.7376,96.6081,96.6945,21441.0
2019-10-01 09:40:00,112.04,112.13,111.99,112.09,25047.0,96.7117,96.7894,96.6686,96.7549,25047.0
2019-10-01 09:50:00,112.07,112.08,111.99,111.99,21297.0,96.7376,96.7463,96.6686,96.6686,21297.0
2019-10-01 10:00:00,112.0,112.0,111.22,111.22,75188.0,96.6772,96.6772,96.0039,96.0039,75188.0
2019-10-01 10:10:00,111.21,111.24,111.05,111.12,24947.0,95.9953,96.0212,95.8572,95.9176,24947.0
2019-10-01 10:20:00,111.02,111.16,110.96,111.16,26680.0,95.8313,95.9521,95.7795,95.9521,26680.0
2019-10-01 10:30:00,111.16,111.26,111.14,111.2,16919.0,95.9521,96.0384,95.9349,95.9867,16919.0
2019-10-01 10:40:00,111.2,111.2,111.05,111.07,13759.0,95.9867,95.9867,95.8572,95.8744,13759.0
2019-10-01 10:50:00,111.02,111.12,110.89,110.9,11886.0,95.8313,95.9176,95.7191,95.7277,11886.0
2019-10-01 11:00:00,110.85,110.88,110.72,110.88,29888.0,95.6845,95.7104,95.5723,95.7104,29888.0
2019-10-01 11:10:00,110.88,110.88,110.73,110.82,19489.0,95.7104,95.7104,95.581,95.6586,19489.0
2019-10-01 11:20:00,110.81,110.97,110.81,110.94,25286.0,95.65,95.7881,95.65,95.7622,25286.0
2019-10-01 11:30:00,110.95,110.99,110.84,110.87,73755.0,95.7709,95.8054,95.6759,95.7018,73755.0
2019-10-01 11:40:00,110.88,110.88,110.67,110.67,31104.0,95.7104,95.7104,95.5292,95.5292,31104.0
2019-10-01 11:50:00,110.67,110.73,110.62,110.69,51010.0,95.5292,95.581,95.486,95.5464,51010.0
2019-10-01 12:00:00,110.67,110.67,110.46,110.49,11415.0,95.5292,95.5292,95.3479,95.3738,11415.0
2019-10-01 12:10:00,110.49,110.49,110.34,110.45,31630.0,95.3738,95.3738,95.2443,95.3393,31630.0
2019-10-01 12:20:00,110.47,110.52,110.39,110.43,13359.0,95.3565,95.3997,95.2875,95.322,13359.0
2019-10-01 12:30:00,110.42,110.51,110.42,110.44,15515.0,95.3134,95.3911,95.3134,95.3306,15515.0
2019-10-01 12:40:00,110.41,110.54,110.41,110.48,57099.0,95.3047,95.4169,95.3047,95.3652,57099.0
2019-10-01 12:50:00,110.5,110.5,110.33,110.33,27862.0,95.3824,95.3824,95.2357,95.2357,27862.0
2019-10-01 13:00:00,110.32,110.33,110.2,110.23,56148.0,95.227,95.2357,95.1235,95.1494,56148.0
2019-10-01 13:10:00,110.22,110.22,110.1,110.11,56958.0,95.1407,95.1407,95.0371,95.0458,56958.0
2019-10-01 13:20:00,110.12,110.15,110.07,110.1,32727.0,95.0544,95.0803,95.0112,95.0371,32727.0
2019-10-01 13:30:00,110.09,110.13,109.98,110.02,58655.0,95.0285,95.063,94.9336,94.9681,58655.0
2019-10-01 13:40:00,110.02,110.11,110.02,110.11,69142.0,94.9681,95.0458,94.9681,95.0458,69142.0
2019-10-01 13:50:00,110.12,110.12,110.0,110.02,12869.0,95.0544,95.0544,94.9508,94.9681,12869.0
2019-10-01 14:00:00,110.01,110.1,109.9,109.9,50395.0,94.9595,95.0371,94.8645,94.8645,50395.0
2019-10-01 14:10:00,109.92,110.07,109.91,110.05,31716.0,94.8818,95.0112,94.8731,94.994,31716.0
2019-10-01 14:20:00,110.05,110.11,110.05,110.07,29071.0,94.994,95.0458,94.994,95.0112,29071.0
2019-10-01 14:30:00,110.1,110.26,110.1,110.21,22938.0,95.0371,95.1753,95.0371,95.1321,22938.0
2019-10-01 14:40:00,110.21,110.33,110.21,110.27,11657.0,95.1321,95.2357,95.1321,95.1839,11657.0
2019-10-01 14:50:00,110.29,110.29,110.19,110.23,31267.0,95.2011,95.2011,95.1148,95.1494,31267.0
2019-10-01 15:00:00,110.23,110.33,110.18,110.32,94989.0,95.1494,95.2357,95.1062,95.227,94989.0
2019-10-01 15:10:00,110.31,110.31,110.12,110.2,65077.0,95.2184,95.2184,95.0544,95.1235,65077.0
2019-10-01 15:20:00,110.2,110.35,110.17,110.33,20426.0,95.1235,95.2529,95.0976,95.2357,20426.0
2019-10-01 15:30:00,110.27,110.29,110.13,110.14,82962.0,95.1839,95.2011,95.063,95.0717,82962.0
2019-10-01 15:40:00,110.14,110.17,110.05,110.06,56723.0,95.0717,95.0976,94.994,95.0026,56723.0
2019-10-01 15:50:00,110.07,110.17,110.0,110.03,55919.0,95.0112,95.0976,94.9508,94.9767,55919.0
2019-10-02 09:30:00,109.48,109.58,108.89,108.9,56763.0,94.502,94.5883,93.9927,94.0013,56763.0
2019-10-02 09:40:00,108.95,108.96,108.8,108.87,19361.0,94.0445,94.0531,93.915,93.9754,19361.0
2019-10-02 09:50:00,108.88,108.88,108.67,108.83,10702.0,93.9841,93.9841,93.8028,93.9409,10702.0
2019-10-02 10:00:00,108.78,108.89,108.67,108.86,80762.0,93.8977,93.9927,93.8028,93.9668,80762.0
2019-10-02 10:10:00,108.83,108.93,108.82,108.9,30908.0,93.9409,94.0272,93.9323,94.0013,30908.0
2019-10-02 10:20:00,108.89,108.91,108.68,108.71,13852.0,93.9927,94.0099,93.8114,93.8373,13852.0
2019-10-02 10:30:00,108.58,108.58,108.33,108.36,22209.0,93.7251,93.7251,93.5093,93.5352,22209.0
2019-10-02 10:40:00,108.33,108.38,108.23,108.23,12677.0,93.5093,93.5525,93.423,93.423,12677.0
2019-10-02 10:50:00,108.22,108.46,108.22,108.34,88005.0,93.4143,93.6215,93.4143,93.5179,88005.0
2019-10-02 11:00:00,108.31,108.53,108.31,108.5,34652.0,93.492,93.6819,93.492,93.656,34652.0
2019-10-02 11:10:00,108.5,108.5,108.27,108.39,11636.0,93.656,93.656,93.4575,93.5611,11636.0
2019-10-02 11:20:00,108.43,108.43,108.21,108.21,19909.0,93.5956,93.5956,93.4057,93.4057,19909.0
2019-10-02 11:30:00,108.23,108.24,107.92,108.1,31216.0,93.423,93.4316,93.1554,93.3108,31216.0
2019-10-02 11:40:00,108.07,108.13,108.02,108.02,11476.0,93.2849,93.3367,93.2417,93.2417,11476.0
2019-10-02 11:50:00,108.06,108.21,108.06,108.21,15469.0,93.2762,93.4057,93.2762,93.4057,15469.0
2019-10-02 12:00:00,108.16,108.2,108.1,108.15,14487.0,93.3626,93.3971,93.3108,93.3539,14487.0
2019-10-02 12:10:00,108.15,108.16,107.92,107.96,16250.0,93.3539,93.3626,93.1554,93.1899,16250.0
2019-10-02 12:20:00,107.94,107.99,107.91,107.99,8915.0,93.1727,93.2158,93.1468,93.2158,8915.0
2019-10-02 12:30:00,107.99,108.01,107.82,107.83,11282.0,93.2158,93.2331,93.0691,93.0777,11282.0
2019-10-02 12:40:00,107.83,107.83,107.69,107.69,11578.0,93.0777,93.0777,92.9569,92.9569,11578.0
2019-10-02 12:50:00,107.69,107.76,107.6,107.74,18845.0,92.9569,93.0173,92.8792,93.0,18845.0
2019-10-02 13:00:00,107.71,107.9,107.66,107.9,31829.0,92.9741,93.1381,92.931,93.1381,31829.0
2019-10-02 13:10:00,107.92,107.97,107.9,107.9,10963.0,93.1554,93.1986,93.1381,93.1381,10963.0
2019-10-02 13:20:00,107.9,108.01,107.87,107.95,15831.0,93.1381,93.2331,93.1122,93.1813,15831.0
2019-10-02 13:30:00,107.97,107.97,107.81,107.83,8608.0,93.1986,93.1986,93.0604,93.0777,8608.0
2019-10-02 13:40:00,107.87,107.89,107.78,107.79,34802.0,93.1122,93.1295,93.0345,93.0432,34802.0
2019-10-02 13:50:00,107.8,107.91,107.77,107.89,26055.0,93.0518,93.1468,93.0259,93.1295,26055.0
2019-10-02 14:00:00,107.87,107.98,107.79,107.91,25363.0,93.1122,93.2072,93.0432,93.1468,25363.0
2019-10-02 14:10:00,107.96,108.06,107.9,108.01,19231.0,93.1899,93.2762,93.1381,93.2331,19231.0
2019-10-02 14:20:00,108.05,108.13,108.03,108.03,12990.0,93.2676,93.3367,93.2503,93.2503,12990.0
2019-10-02 14:30:00,108.05,108.1,107.98,108.09,43573.0,93.2676,93.3108,93.2072,93.3021,43573.0
2019-10-02 14:40:00,108.11,108.28,108.08,108.24,28742.0,93.3194,93.4661,93.2935,93.4316,28742.0
2019-10-02 14:50:00,108.24,108.27,108.17,108.27,19051.0,93.4316,93.4575,93.3712,93.4575,19051.0
2019-10-02 15:00:00,108.28,108.29,108.11,108.16,17641.0,93.4661,93.4748,93.3194,93.3626,17641.0
2019-10-02 15:10:00,108.18,108.38,108.17,108.35,36367.0,93.3798,93.5525,93.3712,93.5266,36367.0
2019-10-02 15:20:00,108.33,108.4,108.23,108.25,41583.0,93.5093,93.5697,93.423,93.4402,41583.0
2019-10-02 15:30:00,108.2,108.34,108.15,108.23,36283.0,93.3971,93.5179,93.3539,93.423,36283.0
2019-10-02 15:40:00,108.25,108.29,108.0,108.01,34296.0,93.4402,93.4748,93.2244,93.2331,34296.0
2019-10-02 15:50:00,107.97,108.07,107.91,108.07,45844.0,93.1986,93.2849,93.1468,93.2849,45844.0
2019-10-03 09:30:00,108.01,108.15,107.83,108.0,75878.0,93.2331,93.3539,93.0777,93.2244,75878.0
2019-10-03 09:40:00,107.98,108.17,107.92,108.13,46784.0,93.2072,93.3712,93.1554,93.3367,46784.0
2019-10-03 09:50:00,108.14,108.22,108.11,108.2,15356.0,93.3453,93.4143,93.3194,93.3971,15356.0
2019-10-03 10:00:00,108.17,108.19,106.88,106.99,75289.0,93.3712,93.3885,92.2577,92.3526,75289.0
2019-10-03 10:10:00,106.97,107.23,106.9,107.18,12962.0,92.3354,92.5598,92.2749,92.5166,12962.0
2019-10-03 10:20:00,107.2,107.79,107.2,107.7,72867.0,92.5339,93.0432,92.5339,92.9655,72867.0
2019-10-03 10:30:00,107.61,107.87,107.58,107.73,16466.0,92.8878,93.1122,92.8619,92.9914,16466.0
2019-10-03 10:40:00,107.71,107.72,107.46,107.5,26419.0,92.9741,92.9828,92.7583,92.7929,26419.0
2019-10-03 10:50:00,107.49,107.77,107.41,107.74,20698.0,92.7842,93.0259,92.7152,93.0,20698.0
2019-10-03 11:00:00,107.73,108.24,107.65,108.17,73481.0,92.9914,93.4316,92.9223,93.3712,73481.0
2019-10-03 11:10:00,108.14,108.31,108.08,108.29,17601.0,93.3453,93.492,93.2935,93.4748,17601.0
2019-10-03 11:20:00,108.3,108.33,108.05,108.1,21600.0,93.4834,93.5093,93.2676,93.3108,21600.0
2019-10-03 11:30:00,108.08,108.1,107.86,107.86,14136.0,93.2935,93.3108,93.1036,93.1036,14136.0
2019-10-03 11:40:00,107.88,107.97,107.82,107.86,10230.0,93.1209,93.1986,93.0691,93.1036,10230.0
2019-10-03 11:50:00,107.87,107.94,107.83,107.85,5923.0,93.1122,93.1727,93.0777,93.095,5923.0
2019-10-03 12:00:00,107.89,108.07,107.89,107.99,8687.0,93.1295,93.2849,93.1295,93.2158,8687.0
2019-10-03 12:10:00,108.02,108.11,107.9,107.9,20195.0,93.2417,93.3194,93.1381,93.1381,20195.0
2019-10-03 12:20:00,107.9,108.16,107.89,108.15,9559.0,93.1381,93.3626,93.1295,93.3539,9559.0
2019-10-03 12:30:00,108.15,108.19,108.08,108.12,6119.0,93.3539,93.3885,93.2935,93.328,6119.0
2019-10-03 12:40:00,108.2,108.34,108.18,108.26,16398.0,93.3971,93.5179,93.3798,93.4489,16398.0
2019-10-03 12:50:00,108.31,108.34,108.2,108.3,15836.0,93.492,93.5179,93.3971,93.4834,15836.0
2019-10-03 13:00:00,108.32,108.36,108.21,108.25,17148.0,93.5007,93.5352,93.4057,93.4402,17148.0
2019-10-03 13:10:00,108.22,108.27,108.2,108.27,4815.0,93.4143,93.4575,93.3971,93.4575,4815.0
2019-10-03 13:20:00,108.23,108.33,108.23,108.28,13807.0,93.423,93.5093,93.423,93.4661,13807.0
2019-10-03 13:30:00,108.27,108.32,108.23,108.27,11360.0,93.4575,93.5007,93.423,93.4575,11360.0
2019-10-03 13:40:00,108.33,108.5,108.33,108.48,71097.0,93.5093,93.656,93.5093,93.6388,71097.0
2019-10-03 13:50:00,108.5,108.5,108.39,108.47,10971.0,93.656,93.656,93.5611,93.6301,10971.0
2019-10-03 14:00:00,108.46,108.47,108.38,108.4,18702.0,93.6215,93.6301,93.5525,93.5697,18702.0
2019-10-03 14:10:00,108.4,108.5,108.39,108.47,19591.0,93.5697,93.656,93.5611,93.6301,19591.0
2019-10-03 14:20:00,108.49,108.58,108.49,108.55,14251.0,93.6474,93.7251,93.6474,93.6992,14251.0
2019-10-03 14:30:00,108.54,108.55,108.41,108.43,40297.0,93.6906,93.6992,93.5784,93.5956,40297.0
2019-10-03 14:40:00,108.43,108.47,108.4,108.45,10288.0,93.5956,93.6301,93.5697,93.6129,10288.0
2019-10-03 14:50:00,108.46,108.47,108.35,108.38,17752.0,93.6215,93.6301,93.5266,93.5525,17752.0
2019-10-03 15:00:00,108.41,108.41,108.34,108.4,11365.0,93.5784,93.5784,93.5179,93.5697,11365.0
2019-10-03 15:10:00,108.39,108.44,108.31,108.34,35604.0,93.5611,93.6042,93.492,93.5179,35604.0
2019-10-03 15:20:00,108.35,108.41,108.27,108.36,18837.0,93.5266,93.5784,93.4575,93.5352,18837.0
2019-10-03 15:30:00,108.34,108.37,108.28,108.37,24686.0,93.5179,93.5438,93.4661,93.5438,24686.0
2019-10-03 15:40:00,108.37,108.44,108.22,108.23,31817.0,93.5438,93.6042,93.4143,93.423,31817.0
2019-10-03 15:50:00,108.22,108.66,108.17,108.64,122954.0,93.4143,93.7942,93.3712,93.7769,122954.0
2019-10-04 09:30:00,108.8,109.18,108.8,109.05,92185.0,93.915,94.243,93.915,94.1308,92185.0
2019-10-04 09:40:00,109.0,109.16,108.95,109.12,24421.0,94.0876,94.2257,94.0445,94.1912,24421.0
2019-10-04 09:50:00,109.14,109.22,109.05,109.22,18574.0,94.2085,94.2775,94.1308,94.2775,18574.0
2019-10-04 10:00:00,109.23,109.37,109.16,109.16,21462.0,94.2862,94.407,94.2257,94.2257,21462.0
2019-10-04 10:10:00,109.15,109.25,109.09,109.22,29545.0,94.2171,94.3034,94.1653,94.2775,29545.0
2019-10-04 10:20:00,109.24,109.3,109.09,109.09,20625.0,94.2948,94.3466,94.1653,94.1653,20625.0
2019-10-04 10:30:00,109.11,109.12,108.99,109.01,41864.0,94.1826,94.1912,94.079,94.0963,41864.0
2019-10-04 10:40:00,108.99,109.06,108.96,109.02,15905.0,94.079,94.1394,94.0531,94.1049,15905.0
2019-10-04 10:50:00,109.06,109.16,109.03,109.08,56414.0,94.1394,94.2257,94.1135,94.1567,56414.0
2019-10-04 11:00:00,109.01,109.17,108.99,109.17,11897.0,94.0963,94.2344,94.079,94.2344,11897.0
2019-10-04 11:10:00,109.16,109.27,109.13,109.26,7738.0,94.2257,94.3207,94.1999,94.3121,7738.0
2019-10-04 11:20:00,109.25,109.31,109.18,109.27,18403.0,94.3034,94.3552,94.243,94.3207,18403.0
2019-10-04 11:30:00,109.35,109.47,109.35,109.47,21711.0,94.3898,94.4933,94.3898,94.4933,21711.0
2019-10-04 11:40:00,109.48,109.5,109.39,109.41,22742.0,94.502,94.5192,94.4243,94.4415,22742.0
2019-10-04 11:50:00,109.43,109.5,109.4,109.42,13387.0,94.4588,94.5192,94.4329,94.4502,13387.0
2019-10-04 12:00:00,109.43,109.48,109.41,109.46,15309.0,94.4588,94.502,94.4415,94.4847,15309.0
2019-10-04 12:10:00,109.47,109.47,109.38,109.39,6435.0,94.4933,94.4933,94.4156,94.4243,6435.0
2019-10-04 12:20:00,109.41,109.5,109.41,109.45,7868.0,94.4415,94.5192,94.4415,94.4761,7868.0
2019-10-04 12:30:00,109.45,109.48,109.43,109.47,9082.0,94.4761,94.502,94.4588,94.4933,9082.0
2019-10-04 12:40:00,109.47,109.49,109.42,109.46,13789.0,94.4933,94.5106,94.4502,94.4847,13789.0
2019-10-04 12:50:00,109.45,109.47,109.4,109.46,8365.0,94.4761,94.4933,94.4329,94.4847,8365.0
2019-10-04 13:00:00,109.46,109.47,109.37,109.37,14900.0,94.4847,94.4933,94.407,94.407,14900.0
2019-10-04 13:10:00,109.37,109.45,109.37,109.44,4318.0,94.407,94.4761,94.407,94.4674,4318.0
2019-10-04 13:20:00,109.46,109.46,109.42,109.46,6885.0,94.4847,94.4847,94.4502,94.4847,6885.0
2019-10-04 13:30:00,109.47,109.5,109.46,109.48,36573.0,94.4933,94.5192,94.4847,94.502,36573.0
2019-10-04 13:40:00,109.49,109.6,109.49,109.57,59033.0,94.5106,94.6055,94.5106,94.5797,59033.0
2019-10-04 13:50:00,109.57,109.58,109.5,109.52,9685.0,94.5797,94.5883,94.5192,94.5365,9685.0
2019-10-04 14:00:00,109.55,109.56,109.49,109.55,9203.0,94.5624,94.571,94.5106,94.5624,9203.0
2019-10-04 14:10:00,109.55,109.68,109.55,109.65,19244.0,94.5624,94.6746,94.5624,94.6487,19244.0
2019-10-04 14:20:00,109.65,109.7,109.64,109.68,12481.0,94.6487,94.6919,94.6401,94.6746,12481.0
2019-10-04 14:30:00,109.67,109.73,109.67,109.73,21927.0,94.666,94.7178,94.666,94.7178,21927.0
2019-10-04 14:40:00,109.73,109.74,109.7,109.72,11062.0,94.7178,94.7264,94.6919,94.7091,11062.0
2019-10-04 14:50:00,109.68,109.7,109.65,109.69,9676.0,94.6746,94.6919,94.6487,94.6832,9676.0
2019-10-04 15:00:00,109.7,109.77,109.69,109.76,18373.0,94.6919,94.7523,94.6832,94.7437,18373.0
2019-10-04 15:10:00,109.78,109.8,109.73,109.8,18118.0,94.7609,94.7782,94.7178,94.7782,18118.0
2019-10-04 15:20:00,109.8,109.88,109.76,109.83,13272.0,94.7782,94.8472,94.7437,94.8041,13272.0
2019-10-04 15:30:00,109.83,109.98,109.81,109.97,22363.0,94.8041,94.9336,94.7868,94.9249,22363.0
2019-10-04 15:40:00,109.99,110.12,109.96,110.09,33174.0,94.9422,95.0544,94.9163,95.0285,33174.0
2019-10-04 15:50:00,110.09,110.19,109.99,110.1,73087.0,95.0285,95.1148,94.9422,95.0371,73087.0
2019-10-07 09:30:00,109.83,109.9,109.5,109.67,39576.0,94.8041,94.8645,94.5192,94.666,39576.0
2019-10-07 09:40:00,109.68,109.68,109.61,109.68,44821.0,94.6746,94.6746,94.6142,94.6746,44821.0
2019-10-07 09:50:00,109.7,109.79,109.67,109.67,11717.0,94.6919,94.7696,94.666,94.666,11717.0
2019-10-07 10:00:00,109.73,109.86,109.64,109.84,20637.0,94.7178,94.83,94.6401,94.8127,20637.0
2019-10-07 10:10:00,109.89,109.9,109.78,109.78,15483.0,94.8559,94.8645,94.7609,94.7609,15483.0
2019-10-07 10:20:00,109.8,109.93,109.78,109.87,19825.0,94.7782,94.8904,94.7609,94.8386,19825.0
2019-10-07 10:30:00,109.87,109.91,109.77,109.78,11683.0,94.8386,94.8731,94.7523,94.7609,11683.0
2019-10-07 10:40:00,109.82,109.92,109.82,109.88,6629.0,94.7955,94.8818,94.7955,94.8472,6629.0
2019-10-07 10:50:00,109.89,110.0,109.88,109.95,46195.0,94.8559,94.9508,94.8472,94.9077,46195.0
2019-10-07 11:00:00,109.94,110.13,109.94,110.13,16931.0,94.899,95.063,94.899,95.063,16931.0
2019-10-07 11:10:00,110.12,110.13,110.03,110.07,13490.0,95.0544,95.063,94.9767,95.0112,13490.0
2019-10-07 11:20:00,110.08,110.16,110.03,110.12,11846.0,95.0199,95.0889,94.9767,95.0544,11846.0
2019-10-07 11:30:00,110.1,110.24,110.1,110.18,11575.0,95.0371,95.158,95.0371,95.1062,11575.0
2019-10-07 11:40:00,110.14,110.27,110.13,110.2,11181.0,95.0717,95.1839,95.063,95.1235,11181.0
2019-10-07 11:50:00,110.23,110.25,110.2,110.25,10828.0,95.1494,95.1666,95.1235,95.1666,10828.0
2019-10-07 12:00:00,110.25,110.25,110.17,110.2,5770.0,95.1666,95.1666,95.0976,95.1235,5770.0
2019-10-07 12:10:00,110.18,110.25,110.17,110.22,13371.0,95.1062,95.1666,95.0976,95.1407,13371.0
2019-10-07 12:20:00,110.21,110.24,110.12,110.14,16002.0,95.1321,95.158,95.0544,95.0717,16002.0
2019-10-07 12:30:00,110.13,110.14,110.08,110.12,11649.0,95.063,95.0717,95.0199,95.0544,11649.0
2019-10-07 12:40:00,110.13,110.19,110.13,110.19,28857.0,95.063,95.1148,95.063,95.1148,28857.0
2019-10-07 12:50:00,110.18,110.19,110.11,110.14,14127.0,95.1062,95.1148,95.0458,95.0717,14127.0
2019-10-07 13:00:00,110.13,110.22,110.02,110.02,7950.0,95.063,95.1407,94.9681,94.9681,7950.0
2019-10-07 13:10:00,109.99,110.06,109.96,110.02,8764.0,94.9422,95.0026,94.9163,94.9681,8764.0
2019-10-07 13:20:00,110.04,110.08,110.03,110.06,13779.0,94.9854,95.0199,94.9767,95.0026,13779.0
2019-10-07 13:30:00,110.06,110.45,110.05,110.4,29351.0,95.0026,95.3393,94.994,95.2961,29351.0
2019-10-07 13:40:00,110.38,110.45,110.35,110.44,32632.0,95.2788,95.3393,95.2529,95.3306,32632.0
2019-10-07 13:50:00,110.44,110.45,110.4,110.42,9675.0,95.3306,95.3393,95.2961,95.3134,9675.0
2019-10-07 14:00:00,110.44,110.44,110.19,110.22,17177.0,95.3306,95.3306,95.1148,95.1407,17177.0
2019-10-07 14:10:00,110.21,110.23,110.08,110.11,24844.0,95.1321,95.1494,95.0199,95.0458,24844.0
2019-10-07 14:20:00,110.14,110.14,110.02,110.06,17540.0,95.0717,95.0717,94.9681,95.0026,17540.0
2019-10-07 14:30:00,110.08,110.09,109.87,109.92,26165.0,95.0199,95.0285,94.8386,94.8818,26165.0
2019-10-07 14:40:00,109.91,109.94,109.83,109.86,12799.0,94.8731,94.899,94.8041,94.83,12799.0
2019-10-07 14:50:00,109.85,109.9,109.72,109.88,23707.0,94.8213,94.8645,94.7091,94.8472,23707.0
2019-10-07 15:00:00,109.85,109.94,109.84,109.92,6557.0,94.8213,94.899,94.8127,94.8818,6557.0
2019-10-07 15:10:00,109.92,110.0,109.86,109.94,27272.0,94.8818,94.9508,94.83,94.899,27272.0
2019-10-07 15:20:00,109.91,110.0,109.84,109.95,8357.0,94.8731,94.9508,94.8127,94.9077,8357.0
2019-10-07 15:30:00,109.95,109.96,109.8,109.87,23227.0,94.9077,94.9163,94.7782,94.8386,23227.0
2019-10-07 15:40:00,109.88,109.89,109.76,109.77,11711.0,94.8472,94.8559,94.7437,94.7523,11711.0
2019-10-07 15:50:00,109.75,109.85,109.6,109.63,72016.0,94.735,94.8213,94.6055,94.6314,72016.0
2019-10-08 09:30:00,108.91,109.19,108.48,108.48,83092.0,94.0099,94.2516,93.6388,93.6388,83092.0
2019-10-08 09:40:00,108.48,108.52,108.4,108.45,8628.0,93.6388,93.6733,93.5697,93.6129,8628.0
2019-10-08 09:50:00,108.44,108.49,108.33,108.4,28529.0,93.6042,93.6474,93.5093,93.5697,28529.0
2019-10-08 10:00:00,108.38,108.44,108.18,108.25,29823.0,93.5525,93.6042,93.3798,93.4402,29823.0
2019-10-08 10:10:00,108.3,108.4,108.22,108.39,23265.0,93.4834,93.5697,93.4143,93.5611,23265.0
2019-10-08 10:20:00,108.39,108.4,108.2,108.23,13765.0,93.5611,93.5697,93.3971,93.423,13765.0
2019-10-08 10:30:00,108.26,108.35,108.11,108.29,67439.0,93.4489,93.5266,93.3194,93.4748,67439.0
2019-10-08 10:40:00,108.29,108.33,108.17,108.21,19887.0,93.4748,93.5093,93.3712,93.4057,19887.0
2019-10-08 10:50:00,108.17,108.48,108.15,108.45,24528.0,93.3712,93.6388,93.3539,93.6129,24528.0
2019-10-08 11:00:00,108.43,108.47,108.35,108.36,8598.0,93.5956,93.6301,93.5266,93.5352,8598.0
2019-10-08 11:10:00,108.38,108.47,108.35,108.39,10721.0,93.5525,93.6301,93.5266,93.5611,10721.0
2019-10-08 11:20:00,108.33,108.36,108.18,108.19,17326.0,93.5093,93.5352,93.3798,93.3885,17326.0
2019-10-08 11:30:00,108.08,108.12,107.94,108.07,26851.0,93.2935,93.328,93.1727,93.2849,26851.0
2019-10-08 11:40:00,108.05,108.11,108.01,108.05,11973.0,93.2676,93.3194,93.2331,93.2676,11973.0
2019-10-08 11:50:00,108.08,108.22,108.06,108.21,7581.0,93.2935,93.4143,93.2762,93.4057,7581.0
2019-10-08 12:00:00,108.2,108.2,108.1,108.16,8419.0,93.3971,93.3971,93.3108,93.3626,8419.0
2019-10-08 12:10:00,108.14,108.21,108.13,108.18,9657.0,93.3453,93.4057,93.3367,93.3798,9657.0
2019-10-08 12:20:00,108.19,108.34,108.19,108.33,9106.0,93.3885,93.5179,93.3885,93.5093,9106.0
2019-10-08 12:30:00,108.31,108.33,108.25,108.26,8498.0,93.492,93.5093,93.4402,93.4489,8498.0
2019-10-08 12:40:00,108.27,108.7,108.26,108.54,52761.0,93.4575,93.8287,93.4489,93.6906,52761.0
2019-10-08 12:50:00,108.57,108.57,108.4,108.44,19462.0,93.7165,93.7165,93.5697,93.6042,19462.0
2019-10-08 13:00:00,108.4,108.47,108.38,108.43,16875.0,93.5697,93.6301,93.5525,93.5956,16875.0
2019-10-08 13:10:00,108.42,108.47,108.38,108.47,10871.0,93.587,93.6301,93.5525,93.6301,10871.0
2019-10-08 13:20:00,108.49,108.61,108.49,108.6,11511.0,93.6474,93.751,93.6474,93.7424,11511.0
2019-10-08 13:30:00,108.61,108.68,108.5,108.57,44985.0,93.751,93.8114,93.656,93.7165,44985.0
2019-10-08 13:40:00,108.59,108.69,108.56,108.69,28800.0,93.7337,93.82,93.7078,93.82,28800.0
2019-10-08 13:50:00,108.68,108.69,108.57,108.57,14649.0,93.8114,93.82,93.7165,93.7165,14649.0
2019-10-08 14:00:00,108.58,108.58,108.44,108.56,35963.0,93.7251,93.7251,93.6042,93.7078,35963.0
2019-10-08 14:10:00,108.53,108.6,108.52,108.56,13524.0,93.6819,93.7424,93.6733,93.7078,13524.0
2019-10-08 14:20:00,108.59,108.6,108.51,108.52,12937.0,93.7337,93.7424,93.6647,93.6733,12937.0
2019-10-08 14:30:00,108.53,108.83,108.5,108.74,61428.0,93.6819,93.9409,93.656,93.8632,61428.0
2019-10-08 14:40:00,108.73,108.91,108.68,108.91,27205.0,93.8546,94.0099,93.8114,94.0099,27205.0
2019-10-08 14:50:00,108.93,108.93,108.3,108.47,60838.0,94.0272,94.0272,93.4834,93.6301,60838.0
2019-10-08 15:00:00,108.53,108.7,108.42,108.46,12151.0,93.6819,93.8287,93.587,93.6215,12151.0
2019-10-08 15:10:00,108.42,108.49,108.27,108.46,25281.0,93.587,93.6474,93.4575,93.6215,25281.0
2019-10-08 15:20:00,108.49,108.6,108.46,108.51,26367.0,93.6474,93.7424,93.6215,93.6647,26367.0
2019-10-08 15:30:00,108.53,108.6,108.18,108.2,65456.0,93.6819,93.7424,93.3798,93.3971,65456.0
2019-10-08 15:40:00,108.2,108.23,108.04,108.07,37559.0,93.3971,93.423,93.259,93.2849,37559.0
2019-10-08 15:50:00,108.06,108.15,107.86,107.88,72835.0,93.2762,93.3539,93.1036,93.1209,72835.0
2019-10-09 09:30:00,108.6,108.67,108.44,108.66,80291.0,93.7424,93.8028,93.6042,93.7942,80291.0
2019-10-09 09:40:00,108.71,108.77,108.56,108.65,35616.0,93.8373,93.8891,93.7078,93.7855,35616.0
2019-10-09 09:50:00,108.65,108.67,108.43,108.51,36374.0,93.7855,93.8028,93.5956,93.6647,36374.0
2019-10-09 10:00:00,108.49,108.53,108.43,108.51,11820.0,93.6474,93.6819,93.5956,93.6647,11820.0
2019-10-09 10:10:00,108.51,108.6,108.48,108.58,14821.0,93.6647,93.7424,93.6388,93.7251,14821.0
2019-10-09 10:20:00,108.61,108.67,108.58,108.67,11943.0,93.751,93.8028,93.7251,93.8028,11943.0
2019-10-09 10:30:00,108.64,108.7,108.57,108.59,7221.0,93.7769,93.8287,93.7165,93.7337,7221.0
2019-10-09 10:40:00,108.57,108.69,108.55,108.64,5880.0,93.7165,93.82,93.6992,93.7769,5880.0
2019-10-09 10:50:00,108.61,108.62,108.46,108.51,7828.0,93.751,93.7596,93.6215,93.6647,7828.0
2019-10-09 11:00:00,108.56,108.56,108.33,108.34,9349.0,93.7078,93.7078,93.5093,93.5179,9349.0
2019-10-09 11:10:00,108.36,108.5,108.28,108.46,6523.0,93.5352,93.656,93.4661,93.6215,6523.0
2019-10-09 11:20:00,108.45,108.51,108.42,108.43,16321.0,93.6129,93.6647,93.587,93.5956,16321.0
2019-10-09 11:30:00,108.45,108.58,108.42,108.54,6170.0,93.6129,93.7251,93.587,93.6906,6170.0
2019-10-09 11:40:00,108.55,108.71,108.54,108.64,15678.0,93.6992,93.8373,93.6906,93.7769,15678.0
2019-10-09 11:50:00,108.66,108.68,108.54,108.57,20830.0,93.7942,93.8114,93.6906,93.7165,20830.0
2019-10-09 12:00:00,108.58,108.69,108.55,108.64,13469.0,93.7251,93.82,93.6992,93.7769,13469.0
2019-10-09 12:10:00,108.67,108.71,108.63,108.67,13302.0,93.8028,93.8373,93.7683,93.8028,13302.0
2019-10-09 12:20:00,108.66,108.71,108.62,108.64,13350.0,93.7942,93.8373,93.7596,93.7769,13350.0
2019-10-09 12:30:00,108.63,108.69,108.63,108.66,5068.0,93.7683,93.82,93.7683,93.7942,5068.0
2019-10-09 12:40:00,108.62,108.67,108.59,108.66,10654.0,93.7596,93.8028,93.7337,93.7942,10654.0
2019-10-09 12:50:00,108.68,108.69,108.57,108.69,5950.0,93.8114,93.82,93.7165,93.82,5950.0
2019-10-09 13:00:00,108.72,108.87,108.65,108.68,9752.0,93.8459,93.9754,93.7855,93.8114,9752.0
2019-10-09 13:10:00,108.64,108.69,108.6,108.63,9285.0,93.7769,93.82,93.7424,93.7683,9285.0
2019-10-09 13:20:00,108.62,108.69,108.6,108.67,16361.0,93.7596,93.82,93.7424,93.8028,16361.0
2019-10-09 13:30:00,108.68,108.73,108.68,108.72,10352.0,93.8114,93.8546,93.8114,93.8459,10352.0
2019-10-09 13:40:00,108.71,108.8,108.69,108.79,9169.0,93.8373,93.915,93.82,93.9064,9169.0
2019-10-09 13:50:00,108.8,108.84,108.76,108.77,6827.0,93.915,93.9495,93.8805,93.8891,6827.0
2019-10-09 14:00:00,108.76,108.78,108.7,108.73,31797.0,93.8805,93.8977,93.8287,93.8546,31797.0
2019-10-09 14:10:00,108.75,108.8,108.72,108.79,14614.0,93.8718,93.915,93.8459,93.9064,14614.0
2019-10-09 14:20:00,108.78,108.86,108.77,108.82,29018.0,93.8977,93.9668,93.8891,93.9323,29018.0
2019-10-09 14:30:00,108.83,108.85,108.8,108.83,17896.0,93.9409,93.9582,93.915,93.9409,17896.0
2019-10-09 14:40:00,108.83,108.91,108.83,108.86,56139.0,93.9409,94.0099,93.9409,93.9668,56139.0
2019-10-09 14:50:00,108.87,108.98,108.86,108.94,10301.0,93.9754,94.0704,93.9668,94.0358,10301.0
2019-10-09 15:00:00,108.93,109.01,108.92,108.99,16796.0,94.0272,94.0963,94.0186,94.079,16796.0
2019-10-09 15:10:00,109.0,109.01,108.96,108.97,7993.0,94.0876,94.0963,94.0531,94.0617,7993.0
2019-10-09 15:20:00,108.98,109.01,108.95,108.98,13860.0,94.0704,94.0963,94.0445,94.0704,13860.0
2019-10-09 15:30:00,109.01,109.1,109.0,109.08,12724.0,94.0963,94.174,94.0876,94.1567,12724.0
2019-10-09 15:40:00,109.07,109.07,108.67,108.75,80168.0,94.1481,94.1481,93.8028,93.8718,80168.0
2019-10-09 15:50:00,108.76,108.89,108.63,108.7,46511.0,93.8805,93.9927,93.7683,93.8287,46511.0
2019-10-10 09:30:00,108.63,108.83,108.62,108.79,62986.0,93.7683,93.9409,93.7596,93.9064,62986.0
2019-10-10 09:40:00,108.78,109.12,108.78,109.08,579510.0,93.8977,94.1912,93.8977,94.1567,579510.0
2019-10-10 09:50:00,109.08,109.49,109.08,109.48,27667.0,94.1567,94.5106,94.1567,94.502,27667.0
2019-10-10 10:00:00,109.48,109.48,109.33,109.34,27442.0,94.502,94.502,94.3725,94.3811,27442.0
2019-10-10 10:10:00,109.36,109.48,109.25,109.47,155762.0,94.3984,94.502,94.3034,94.4933,155762.0
2019-10-10 10:20:00,109.46,109.46,109.39,109.41,7310.0,94.4847,94.4847,94.4243,94.4415,7310.0
2019-10-10 10:30:00,109.48,109.48,109.39,109.44,61808.0,94.502,94.502,94.4243,94.4674,61808.0
2019-10-10 10:40:00,109.45,109.52,109.41,109.42,8341.0,94.4761,94.5365,94.4415,94.4502,8341.0
2019-10-10 10:50:00,109.43,109.71,109.42,109.71,37188.0,94.4588,94.7005,94.4502,94.7005,37188.0
2019-10-10 11:00:00,109.72,109.78,109.66,109.78,60403.0,94.7091,94.7609,94.6573,94.7609,60403.0
2019-10-10 11:10:00,109.81,109.84,109.75,109.8,131654.0,94.7868,94.8127,94.735,94.7782,131654.0
2019-10-10 11:20:00,109.79,109.79,109.68,109.71,9183.0,94.7696,94.7696,94.6746,94.7005,9183.0
2019-10-10 11:30:00,109.7,109.76,109.66,109.69,36394.0,94.6919,94.7437,94.6573,94.6832,36394.0
2019-10-10 11:40:00,109.69,109.71,109.67,109.71,5813.0,94.6832,94.7005,94.666,94.7005,5813.0
2019-10-10 11:50:00,109.71,109.74,109.67,109.73,7146.0,94.7005,94.7264,94.666,94.7178,7146.0
2019-10-10 12:00:00,109.73,109.77,109.66,109.66,8530.0,94.7178,94.7523,94.6573,94.6573,8530.0
2019-10-10 12:10:00,109.65,109.72,109.63,109.63,13047.0,94.6487,94.7091,94.6314,94.6314,13047.0
2019-10-10 12:20:00,109.61,109.62,109.55,109.55,7429.0,94.6142,94.6228,94.5624,94.5624,7429.0
2019-10-10 12:30:00,109.54,109.55,109.37,109.43,11364.0,94.5538,94.5624,94.407,94.4588,11364.0
2019-10-10 12:40:00,109.42,109.47,109.41,109.46,4486.0,94.4502,94.4933,94.4415,94.4847,4486.0
2019-10-10 12:50:00,109.48,109.52,109.42,109.51,32061.0,94.502,94.5365,94.4502,94.5279,32061.0
2019-10-10 13:00:00,109.53,109.54,109.49,109.5,10528.0,94.5451,94.5538,94.5106,94.5192,10528.0
2019-10-10 13:10:00,109.52,109.53,109.42,109.43,14614.0,94.5365,94.5451,94.4502,94.4588,14614.0
2019-10-10 13:20:00,109.45,109.48,109.43,109.43,10819.0,94.4761,94.502,94.4588,94.4588,10819.0
2019-10-10 13:30:00,109.39,109.4,109.29,109.39,17078.0,94.4243,94.4329,94.338,94.4243,17078.0
2019-10-10 13:40:00,109.44,109.51,109.41,109.5,8992.0,94.4674,94.5279,94.4415,94.5192,8992.0
2019-10-10 13:50:00,109.52,109.66,109.51,109.57,47660.0,94.5365,94.6573,94.5279,94.5797,47660.0
2019-10-10 14:00:00,109.52,109.62,109.11,109.26,24504.0,94.5365,94.6228,94.1826,94.3121,24504.0
2019-10-10 14:10:00,109.2,109.46,109.19,109.4,29001.0,94.2603,94.4847,94.2516,94.4329,29001.0
2019-10-10 14:20:00,109.39,109.44,109.28,109.3,13244.0,94.4243,94.4674,94.3293,94.3466,13244.0
2019-10-10 14:30:00,109.33,109.45,109.32,109.35,19847.0,94.3725,94.4761,94.3639,94.3898,19847.0
2019-10-10 14:40:00,109.33,109.35,109.25,109.34,39451.0,94.3725,94.3898,94.3034,94.3811,39451.0
2019-10-10 14:50:00,109.36,109.36,109.26,109.33,9256.0,94.3984,94.3984,94.3121,94.3725,9256.0
2019-10-10 15:00:00,109.34,109.39,109.3,109.34,9265.0,94.3811,94.4243,94.3466,94.3811,9265.0
2019-10-10 15:10:00,109.33,109.42,109.32,109.4,14397.0,94.3725,94.4502,94.3639,94.4329,14397.0
2019-10-10 15:20:00,109.42,109.51,109.38,109.51,9909.0,94.4502,94.5279,94.4156,94.5279,9909.0
2019-10-10 15:30:00,109.5,109.54,109.38,109.41,19027.0,94.5192,94.5538,94.4156,94.4415,19027.0
2019-10-10 15:40:00,109.4,109.52,109.35,109.51,35770.0,94.4329,94.5365,94.3898,94.5279,35770.0
2019-10-10 15:50:00,109.51,109.57,109.39,109.43,56579.0,94.5279,94.5797,94.4243,94.4588,56579.0
2019-10-11 09:30:00,110.55,110.78,110.55,110.71,40954.0,95.4256,95.6241,95.4256,95.5637,40954.0
2019-10-11 09:40:00,110.67,111.07,110.67,110.98,54306.0,95.5292,95.8744,95.5292,95.7968,54306.0
2019-10-11 09:50:00,111.02,111.02,110.91,110.94,8860.0,95.8313,95.8313,95.7363,95.7622,8860.0
2019-10-11 10:00:00,111.0,111.15,110.97,111.15,27972.0,95.814,95.9435,95.7881,95.9435,27972.0
2019-10-11 10:10:00,111.1,111.14,111.05,111.13,12393.0,95.9003,95.9349,95.8572,95.9262,12393.0
2019-10-11 10:20:00,111.12,111.14,111.09,111.13,18428.0,95.9176,95.9349,95.8917,95.9262,18428.0
2019-10-11 10:30:00,111.14,111.15,111.03,111.06,26843.0,95.9349,95.9435,95.8399,95.8658,26843.0
2019-10-11 10:40:00,110.99,111.1,110.99,111.07,9625.0,95.8054,95.9003,95.8054,95.8744,9625.0
2019-10-11 10:50:00,111.09,111.13,111.06,111.09,12148.0,95.8917,95.9262,95.8658,95.8917,12148.0
2019-10-11 11:00:00,111.09,111.31,111.07,111.23,19739.0,95.8917,96.0816,95.8744,96.0125,19739.0
2019-10-11 11:10:00,111.24,111.39,111.18,111.36,37441.0,96.0212,96.1507,95.9694,96.1248,37441.0
2019-10-11 11:20:00,111.34,111.41,111.34,111.41,18754.0,96.1075,96.1679,96.1075,96.1679,18754.0
2019-10-11 11:30:00,111.4,111.55,111.39,111.41,21154.0,96.1593,96.2888,96.1507,96.1679,21154.0
2019-10-11 11:40:00,111.42,111.45,111.12,111.23,104037.0,96.1766,96.2024,95.9176,96.0125,104037.0
2019-10-11 11:50:00,111.19,111.19,111.11,111.18,19058.0,95.978,95.978,95.909,95.9694,19058.0
2019-10-11 12:00:00,111.18,111.2,110.98,111.02,10274.0,95.9694,95.9867,95.7968,95.8313,10274.0
2019-10-11 12:10:00,111.02,111.07,110.95,110.97,20220.0,95.8313,95.8744,95.7709,95.7881,20220.0
2019-10-11 12:20:00,110.97,111.08,110.96,111.06,9018.0,95.7881,95.8831,95.7795,95.8658,9018.0
2019-10-11 12:30:00,111.06,111.09,110.65,110.96,37998.0,95.8658,95.8917,95.5119,95.7795,37998.0
2019-10-11 12:40:00,110.96,111.03,110.89,110.99,6777.0,95.7795,95.8399,95.7191,95.8054,6777.0
2019-10-11 12:50:00,111.0,111.12,111.0,111.07,8699.0,95.814,95.9176,95.814,95.8744,8699.0
2019-10-11 13:00:00,111.07,111.12,110.99,111.0,25021.0,95.8744,95.9176,95.8054,95.814,25021.0
2019-10-11 13:10:00,111.01,111.03,110.91,110.93,29673.0,95.8226,95.8399,95.7363,95.7536,29673.0
2019-10-11 13:20:00,110.96,111.34,110.93,111.11,88369.0,95.7795,96.1075,95.7536,95.909,88369.0
2019-10-11 13:30:00,111.1,111.22,111.02,111.13,14890.0,95.9003,96.0039,95.8313,95.9262,14890.0
2019-10-11 13:40:00,111.17,111.25,111.14,111.21,11575.0,95.9608,96.0298,95.9349,95.9953,11575.0
2019-10-11 13:50:00,111.25,111.32,111.19,111.3,41538.0,96.0298,96.0902,95.978,96.073,41538.0
2019-10-11 14:00:00,111.29,111.31,111.2,111.2,21947.0,96.0643,96.0816,95.9867,95.9867,21947.0
2019-10-11 14:10:00,111.17,111.2,111.1,111.2,11526.0,95.9608,95.9867,95.9003,95.9867,11526.0
2019-10-11 14:20:00,111.22,111.35,111.19,111.3,22929.0,96.0039,96.1161,95.978,96.073,22929.0
2019-10-11 14:30:00,111.3,111.35,111.27,111.32,23975.0,96.073,96.1161,96.0471,96.0902,23975.0
2019-10-11 14:40:00,111.32,111.39,111.29,111.29,26595.0,96.0902,96.1507,96.0643,96.0643,26595.0
2019-10-11 14:50:00,111.29,111.34,111.27,111.27,11532.0,96.0643,96.1075,96.0471,96.0471,11532.0
2019-10-11 15:00:00,111.27,111.31,111.24,111.31,8193.0,96.0471,96.0816,96.0212,96.0816,8193.0
2019-10-11 15:10:00,111.25,111.33,111.24,111.3,14094.0,96.0298,96.0989,96.0212,96.073,14094.0
2019-10-11 15:20:00,111.28,111.3,111.23,111.28,12001.0,96.0557,96.073,96.0125,96.0557,12001.0
2019-10-11 15:30:00,111.27,111.4,111.16,111.39,34748.0,96.0471,96.1593,95.9521,96.1507,34748.0
2019-10-11 15:40:00,111.4,111.42,110.86,111.02,53172.0,96.1593,96.1766,95.6932,95.8313,53172.0
2019-10-11 15:50:00,110.91,111.0,110.53,110.56,84843.0,95.7363,95.814,95.4083,95.4342,84843.0
2019-10-14 09:30:00,110.44,110.44,110.23,110.29,87014.0,95.3306,95.3306,95.1494,95.2011,87014.0
2019-10-14 09:40:00,110.28,110.42,110.27,110.4,3611.0,95.1925,95.3134,95.1839,95.2961,3611.0
2019-10-14 09:50:00,110.43,110.44,110.33,110.41,7812.0,95.322,95.3306,95.2357,95.3047,7812.0
2019-10-14 10:00:00,110.43,110.55,110.4,110.55,20946.0,95.322,95.4256,95.2961,95.4256,20946.0
2019-10-14 10:10:00,110.54,110.55,110.37,110.39,22738.0,95.4169,95.4256,95.2702,95.2875,22738.0
2019-10-14 10:20:00,110.37,110.4,110.28,110.29,21838.0,95.2702,95.2961,95.1925,95.2011,21838.0
2019-10-14 10:30:00,110.29,110.39,110.29,110.37,9887.0,95.2011,95.2875,95.2011,95.2702,9887.0
2019-10-14 10:40:00,110.38,110.47,110.38,110.38,21727.0,95.2788,95.3565,95.2788,95.2788,21727.0
2019-10-14 10:50:00,110.42,110.49,110.41,110.48,15845.0,95.3134,95.3738,95.3047,95.3652,15845.0
2019-10-14 11:00:00,110.51,110.52,110.36,110.41,6208.0,95.3911,95.3997,95.2616,95.3047,6208.0
2019-10-14 11:10:00,110.4,110.49,110.37,110.46,5551.0,95.2961,95.3738,95.2702,95.3479,5551.0
2019-10-14 11:20:00,110.47,110.49,110.41,110.45,25758.0,95.3565,95.3738,95.3047,95.3393,25758.0
2019-10-14 11:30:00,110.45,110.55,110.45,110.55,7119.0,95.3393,95.4256,95.3393,95.4256,7119.0
2019-10-14 11:40:00,110.58,110.59,110.5,110.52,2792.0,95.4515,95.4601,95.3824,95.3997,2792.0
2019-10-14 11:50:00,110.53,110.56,110.49,110.49,19110.0,95.4083,95.4342,95.3738,95.3738,19110.0
2019-10-14 12:00:00,110.49,110.53,110.44,110.51,13691.0,95.3738,95.4083,95.3306,95.3911,13691.0
2019-10-14 12:10:00,110.51,110.54,110.49,110.52,3471.0,95.3911,95.4169,95.3738,95.3997,3471.0
2019-10-14 12:20:00,110.5,110.5,110.43,110.47,15639.0,95.3824,95.3824,95.322,95.3565,15639.0
2019-10-14 12:30:00,110.48,110.54,110.44,110.52,14315.0,95.3652,95.4169,95.3306,95.3997,14315.0
2019-10-14 12:40:00,110.51,110.54,110.5,110.52,2083.0,95.3911,95.4169,95.3824,95.3997,2083.0
2019-10-14 12:50:00,110.53,110.53,110.44,110.44,48382.0,95.4083,95.4083,95.3306,95.3306,48382.0
2019-10-14 13:00:00,110.47,110.51,110.46,110.49,5546.0,95.3565,95.3911,95.3479,95.3738,5546.0
2019-10-14 13:10:00,110.47,110.49,110.43,110.43,3718.0,95.3565,95.3738,95.322,95.322,3718.0
2019-10-14 13:20:00,110.47,110.48,110.4,110.46,11500.0,95.3565,95.3652,95.2961,95.3479,11500.0
2019-10-14 13:30:00,110.44,110.44,110.38,110.4,5131.0,95.3306,95.3306,95.2788,95.2961,5131.0
2019-10-14 13:40:00,110.4,110.46,110.38,110.46,32000.0,95.2961,95.3479,95.2788,95.3479,32000.0
2019-10-14 13:50:00,110.46,110.53,110.44,110.52,7477.0,95.3479,95.4083,95.3306,95.3997,7477.0
2019-10-14 14:00:00,110.55,110.58,110.5,110.52,9245.0,95.4256,95.4515,95.3824,95.3997,9245.0
2019-10-14 14:10:00,110.51,110.56,110.5,110.53,24385.0,95.3911,95.4342,95.3824,95.4083,24385.0
2019-10-14 14:20:00,110.53,110.54,110.49,110.51,10116.0,95.4083,95.4169,95.3738,95.3911,10116.0
2019-10-14 14:30:00,110.5,110.51,110.45,110.45,14331.0,95.3824,95.3911,95.3393,95.3393,14331.0
2019-10-14 14:40:00,110.44,110.48,110.43,110.43,13376.0,95.3306,95.3652,95.322,95.322,13376.0
2019-10-14 14:50:00,110.44,110.47,110.41,110.45,6180.0,95.3306,95.3565,95.3047,95.3393,6180.0
2019-10-14 15:00:00,110.44,110.46,110.38,110.41,8865.0,95.3306,95.3479,95.2788,95.3047,8865.0
2019-10-14 15:10:00,110.4,110.46,110.39,110.46,14876.0,95.2961,95.3479,95.2875,95.3479,14876.0
2019-10-14 15:20:00,110.44,110.5,110.43,110.47,6458.0,95.3306,95.3824,95.322,95.3565,6458.0
2019-10-14 15:30:00,110.46,110.47,110.37,110.45,27457.0,95.3479,95.3565,95.2702,95.3393,27457.0
2019-10-14 15:40:00,110.42,110.42,110.37,110.38,11299.0,95.3134,95.3134,95.2702,95.2788,11299.0
2019-10-14 15:50:00,110.37,110.49,110.37,110.42,36035.0,95.2702,95.3738,95.2702,95.3134,36035.0
2019-10-15 09:30:00,110.9,110.9,110.49,110.87,43028.0,95.7277,95.7277,95.3738,95.7018,43028.0
2019-10-15 09:40:00,110.83,110.95,110.81,110.94,17203.0,95.6673,95.7709,95.65,95.7622,17203.0
2019-10-15 09:50:00,110.92,110.94,110.86,110.92,4791.0,95.745,95.7622,95.6932,95.745,4791.0
2019-10-15 10:00:00,110.92,111.02,110.9,111.02,30541.0,95.745,95.8313,95.7277,95.8313,30541.0
2019-10-15 10:10:00,111.03,111.2,111.0,111.17,27095.0,95.8399,95.9867,95.814,95.9608,27095.0
2019-10-15 10:20:00,111.18,111.36,111.13,111.34,7200.0,95.9694,96.1248,95.9262,96.1075,7200.0
2019-10-15 10:30:00,111.32,111.51,111.32,111.51,43054.0,96.0902,96.2542,96.0902,96.2542,43054.0
2019-10-15 10:40:00,111.53,111.61,111.49,111.58,42754.0,96.2715,96.3406,96.237,96.3147,42754.0
2019-10-15 10:50:00,111.57,111.7,111.54,111.68,18979.0,96.306,96.4182,96.2801,96.401,18979.0
2019-10-15 11:00:00,111.7,111.78,111.69,111.73,22761.0,96.4182,96.4873,96.4096,96.4441,22761.0
2019-10-15 11:10:00,111.72,111.73,111.57,111.59,17227.0,96.4355,96.4441,96.306,96.3233,17227.0
2019-10-15 11:20:00,111.6,111.71,111.53,111.69,20623.0,96.3319,96.4269,96.2715,96.4096,20623.0
2019-10-15 11:30:00,111.7,111.71,111.6,111.64,20894.0,96.4182,96.4269,96.3319,96.3665,20894.0
2019-10-15 11:40:00,111.64,111.71,111.63,111.66,8897.0,96.3665,96.4269,96.3578,96.3837,8897.0
2019-10-15 11:50:00,111.7,111.73,111.67,111.68,14142.0,96.4182,96.4441,96.3924,96.401,14142.0
2019-10-15 12:00:00,111.7,111.74,111.68,111.69,20040.0,96.4182,96.4528,96.401,96.4096,20040.0
2019-10-15 12:10:00,111.68,111.72,111.64,111.64,11033.0,96.401,96.4355,96.3665,96.3665,11033.0
2019-10-15 12:20:00,111.67,111.68,111.61,111.68,17035.0,96.3924,96.401,96.3406,96.401,17035.0
2019-10-15 12:30:00,111.67,111.68,111.64,111.68,26263.0,96.3924,96.401,96.3665,96.401,26263.0
2019-10-15 12:40:00,111.67,111.7,111.65,111.66,7209.0,96.3924,96.4182,96.3751,96.3837,7209.0
2019-10-15 12:50:00,111.68,111.76,111.66,111.76,3691.0,96.401,96.47,96.3837,96.47,3691.0
2019-10-15 13:00:00,111.78,111.8,111.69,111.69,4826.0,96.4873,96.5046,96.4096,96.4096,4826.0
2019-10-15 13:10:00,111.7,111.75,111.69,111.71,4373.0,96.4182,96.4614,96.4096,96.4269,4373.0
2019-10-15 13:20:00,111.72,111.72,111.63,111.65,7740.0,96.4355,96.4355,96.3578,96.3751,7740.0
2019-10-15 13:30:00,111.66,111.69,111.64,111.68,23814.0,96.3837,96.4096,96.3665,96.401,23814.0
2019-10-15 13:40:00,111.69,111.73,111.66,111.72,41570.0,96.4096,96.4441,96.3837,96.4355,41570.0
2019-10-15 13:50:00,111.73,111.77,111.71,111.72,13764.0,96.4441,96.4787,96.4269,96.4355,13764.0
2019-10-15 14:00:00,111.72,111.76,111.66,111.7,20855.0,96.4355,96.47,96.3837,96.4182,20855.0
2019-10-15 14:10:00,111.71,111.76,111.7,111.75,13102.0,96.4269,96.47,96.4182,96.4614,13102.0
2019-10-15 14:20:00,111.76,111.81,111.76,111.77,14437.0,96.47,96.5132,96.47,96.4787,14437.0
2019-10-15 14:30:00,111.74,111.76,111.68,111.69,9963.0,96.4528,96.47,96.401,96.4096,9963.0
2019-10-15 14:40:00,111.69,111.73,111.67,111.67,14110.0,96.4096,96.4441,96.3924,96.3924,14110.0
2019-10-15 14:50:00,111.67,111.69,111.58,111.62,64792.0,96.3924,96.4096,96.3147,96.3492,64792.0
2019-10-15 15:00:00,111.61,111.63,111.58,111.59,8256.0,96.3406,96.3578,96.3147,96.3233,8256.0
2019-10-15 15:10:00,111.59,111.61,111.55,111.57,12541.0,96.3233,96.3406,96.2888,96.306,12541.0
2019-10-15 15:20:00,111.57,111.67,111.56,111.67,14166.0,96.306,96.3924,96.2974,96.3924,14166.0
2019-10-15 15:30:00,111.67,111.67,111.56,111.58,19318.0,96.3924,96.3924,96.2974,96.3147,19318.0
2019-10-15 15:40:00,111.57,111.58,111.48,111.5,47422.0,96.306,96.3147,96.2283,96.2456,47422.0
2019-10-15 15:50:00,111.5,111.55,111.46,111.46,48032.0,96.2456,96.2888,96.2111,96.2111,48032.0
2019-10-16 09:30:00,111.37,111.58,111.36,111.57,39598.0,96.1334,96.3147,96.1248,96.306,39598.0
2019-10-16 09:40:00,111.57,111.65,111.54,111.58,44398.0,96.306,96.3751,96.2801,96.3147,44398.0
2019-10-16 09:50:00,111.48,111.53,111.42,111.43,6347.0,96.2283,96.2715,96.1766,96.1852,6347.0
2019-10-16 10:00:00,111.45,111.48,111.35,111.42,14144.0,96.2024,96.2283,96.1161,96.1766,14144.0
2019-10-16 10:10:00,111.46,111.53,111.39,111.53,25902.0,96.2111,96.2715,96.1507,96.2715,25902.0
2019-10-16 10:20:00,111.53,111.65,111.48,111.65,26392.0,96.2715,96.3751,96.2283,96.3751,26392.0
2019-10-16 10:30:00,111.63,111.69,111.59,111.6,18298.0,96.3578,96.4096,96.3233,96.3319,18298.0
2019-10-16 10:40:00,111.59,111.63,111.57,111.57,6314.0,96.3233,96.3578,96.306,96.306,6314.0
2019-10-16 10:50:00,111.58,111.68,111.57,111.68,32816.0,96.3147,96.401,96.306,96.401,32816.0
2019-10-16 11:00:00,111.7,111.73,111.63,111.64,312237.0,96.4182,96.4441,96.3578,96.3665,312237.0
2019-10-16 11:10:00,111.65,111.65,111.57,111.58,16090.0,96.3751,96.3751,96.306,96.3147,16090.0
2019-10-16 11:20:00,111.6,111.63,111.58,111.61,10403.0,96.3319,96.3578,96.3147,96.3406,10403.0
2019-10-16 11:30:00,111.61,111.63,111.54,111.61,22495.0,96.3406,96.3578,96.2801,96.3406,22495.0
2019-10-16 11:40:00,111.62,111.74,111.61,111.74,26539.0,96.3492,96.4528,96.3406,96.4528,26539.0
2019-10-16 11:50:00,111.71,111.71,111.6,111.61,21825.0,96.4269,96.4269,96.3319,96.3406,21825.0
2019-10-16 12:00:00,111.64,111.65,111.6,111.61,7992.0,96.3665,96.3751,96.3319,96.3406,7992.0
2019-10-16 12:10:00,111.62,111.62,111.54,111.55,12668.0,96.3492,96.3492,96.2801,96.2888,12668.0
2019-10-16 12:20:00,111.54,111.57,111.5,111.5,90785.0,96.2801,96.306,96.2456,96.2456,90785.0
2019-10-16 12:30:00,111.52,111.54,111.47,111.49,7379.0,96.2629,96.2801,96.2197,96.237,7379.0
2019-10-16 12:40:00,111.47,111.52,111.43,111.46,9105.0,96.2197,96.2629,96.1852,96.2111,9105.0
2019-10-16 12:50:00,111.42,111.42,111.38,111.39,12857.0,96.1766,96.1766,96.142,96.1507,12857.0
2019-10-16 13:00:00,111.38,111.41,111.36,111.37,24084.0,96.142,96.1679,96.1248,96.1334,24084.0
2019-10-16 13:10:00,111.37,111.39,111.32,111.34,16545.0,96.1334,96.1507,96.0902,96.1075,16545.0
2019-10-16 13:20:00,111.37,111.38,111.28,111.31,9133.0,96.1334,96.142,96.0557,96.0816,9133.0
2019-10-16 13:30:00,111.32,111.38,111.32,111.37,40902.0,96.0902,96.142,96.0902,96.1334,40902.0
2019-10-16 13:40:00,111.37,111.39,111.27,111.37,127913.0,96.1334,96.1507,96.0471,96.1334,127913.0
2019-10-16 13:50:00,111.37,111.37,111.27,111.3,12714.0,96.1334,96.1334,96.0471,96.073,12714.0
2019-10-16 14:00:00,111.3,111.34,111.28,111.34,27606.0,96.073,96.1075,96.0557,96.1075,27606.0
2019-10-16 14:10:00,111.34,111.4,111.32,111.39,81491.0,96.1075,96.1593,96.0902,96.1507,81491.0
2019-10-16 14:20:00,111.38,111.41,111.35,111.37,35469.0,96.142,96.1679,96.1161,96.1334,35469.0
2019-10-16 14:30:00,111.37,111.5,111.37,111.5,18630.0,96.1334,96.2456,96.1334,96.2456,18630.0
2019-10-16 14:40:00,111.5,111.52,111.47,111.48,11740.0,96.2456,96.2629,96.2197,96.2283,11740.0
2019-10-16 14:50:00,111.49,111.49,111.46,111.46,17295.0,96.237,96.237,96.2111,96.2111,17295.0
2019-10-16 15:00:00,111.45,111.45,111.4,111.42,26850.0,96.2024,96.2024,96.1593,96.1766,26850.0
2019-10-16 15:10:00,111.42,111.42,111.29,111.35,24308.0,96.1766,96.1766,96.0643,96.1161,24308.0
2019-10-16 15:20:00,111.35,111.38,111.35,111.37,14254.0,96.1161,96.142,96.1161,96.1334,14254.0
2019-10-16 15:30:00,111.37,111.44,111.37,111.41,11819.0,96.1334,96.1938,96.1334,96.1679,11819.0
2019-10-16 15:40:00,111.4,111.41,111.31,111.34,22233.0,96.1593,96.1679,96.0816,96.1075,22233.0
2019-10-16 15:50:00,111.35,111.39,111.32,111.36,59220.0,96.1161,96.1507,96.0902,96.1248,59220.0
2019-10-17 09:30:00,111.79,111.91,111.65,111.72,66659.0,96.4959,96.5995,96.3751,96.4355,66659.0
2019-10-17 09:40:00,111.76,111.92,111.75,111.88,5339.0,96.47,96.6081,96.4614,96.5736,5339.0
2019-10-17 09:50:00,111.93,111.94,111.87,111.91,14204.0,96.6168,96.6254,96.565,96.5995,14204.0
2019-10-17 10:00:00,111.88,111.91,111.83,111.86,88680.0,96.5736,96.5995,96.5305,96.5564,88680.0
2019-10-17 10:10:00,111.9,112.0,111.88,111.95,32611.0,96.5909,96.6772,96.5736,96.634,32611.0
2019-10-17 10:20:00,111.95,112.01,111.93,111.97,22550.0,96.634,96.6858,96.6168,96.6513,22550.0
2019-10-17 10:30:00,111.96,111.98,111.87,111.9,7081.0,96.6427,96.6599,96.565,96.5909,7081.0
2019-10-17 10:40:00,111.91,111.95,111.8,111.8,29786.0,96.5995,96.634,96.5046,96.5046,29786.0
2019-10-17 10:50:00,111.84,111.85,111.73,111.73,13098.0,96.5391,96.5477,96.4441,96.4441,13098.0
2019-10-17 11:00:00,111.74,111.81,111.61,111.77,5969.0,96.4528,96.5132,96.3406,96.4787,5969.0
2019-10-17 11:10:00,111.75,111.85,111.75,111.83,37345.0,96.4614,96.5477,96.4614,96.5305,37345.0
2019-10-17 11:20:00,111.81,111.82,111.78,111.81,13514.0,96.5132,96.5218,96.4873,96.5132,13514.0
2019-10-17 11:30:00,111.8,111.8,111.64,111.68,8971.0,96.5046,96.5046,96.3665,96.401,8971.0
2019-10-17 11:40:00,111.69,111.72,111.63,111.69,63638.0,96.4096,96.4355,96.3578,96.4096,63638.0
2019-10-17 11:50:00,111.67,111.68,111.53,111.59,9904.0,96.3924,96.401,96.2715,96.3233,9904.0
2019-10-17 12:00:00,111.58,111.58,111.46,111.55,7943.0,96.3147,96.3147,96.2111,96.2888,7943.0
2019-10-17 12:10:00,111.52,111.55,111.48,111.51,7985.0,96.2629,96.2888,96.2283,96.2542,7985.0
2019-10-17 12:20:00,111.51,111.61,111.5,111.6,6205.0,96.2542,96.3406,96.2456,96.3319,6205.0
2019-10-17 12:30:00,111.6,111.67,111.59,111.63,23101.0,96.3319,96.3924,96.3233,96.3578,23101.0
2019-10-17 12:40:00,111.65,111.68,111.64,111.64,5022.0,96.3751,96.401,96.3665,96.3665,5022.0
2019-10-17 12:50:00,111.68,111.72,111.67,111.71,2809.0,96.401,96.4355,96.3924,96.4269,2809.0
2019-10-17 13:00:00,111.72,111.75,111.66,111.67,14721.0,96.4355,96.4614,96.3837,96.3924,14721.0
2019-10-17 13:10:00,111.68,111.78,111.66,111.75,13784.0,96.401,96.4873,96.3837,96.4614,13784.0
2019-10-17 13:20:00,111.72,111.73,111.68,111.69,8591.0,96.4355,96.4441,96.401,96.4096,8591.0
2019-10-17 13:30:00,111.73,111.76,111.71,111.74,33830.0,96.4441,96.47,96.4269,96.4528,33830.0
2019-10-17 13:40:00,111.77,111.82,111.72,111.82,22422.0,96.4787,96.5218,96.4355,96.5218,22422.0
2019-10-17 13:50:00,111.8,111.83,111.75,111.76,15358.0,96.5046,96.5305,96.4614,96.47,15358.0
2019-10-17 14:00:00,111.77,111.78,111.63,111.69,26071.0,96.4787,96.4873,96.3578,96.4096,26071.0
2019-10-17 14:10:00,111.69,111.72,111.65,111.72,6536.0,96.4096,96.4355,96.3751,96.4355,6536.0
2019-10-17 14:20:00,111.71,111.78,111.7,111.75,13310.0,96.4269,96.4873,96.4182,96.4614,13310.0
2019-10-17 14:30:00,111.76,111.79,111.71,111.79,21484.0,96.47,96.4959,96.4269,96.4959,21484.0
2019-10-17 14:40:00,111.79,111.83,111.77,111.82,13305.0,96.4959,96.5305,96.4787,96.5218,13305.0
2019-10-17 14:50:00,111.84,111.9,111.84,111.88,33803.0,96.5391,96.5909,96.5391,96.5736,33803.0
2019-10-17 15:00:00,111.89,111.92,111.84,111.85,9838.0,96.5823,96.6081,96.5391,96.5477,9838.0
2019-10-17 15:10:00,111.84,111.93,111.83,111.87,14058.0,96.5391,96.6168,96.5305,96.565,14058.0
2019-10-17 15:20:00,111.86,111.88,111.82,111.84,12125.0,96.5564,96.5736,96.5218,96.5391,12125.0
2019-10-17 15:30:00,111.86,111.89,111.78,111.79,17565.0,96.5564,96.5823,96.4873,96.4959,17565.0
2019-10-17 15:40:00,111.79,111.81,111.72,111.72,32357.0,96.4959,96.5132,96.4355,96.4355,32357.0
2019-10-17 15:50:00,111.7,111.79,111.67,111.73,45628.0,96.4182,96.4959,96.3924,96.4441,45628.0
2019-10-18 09:30:00,111.5,111.78,111.5,111.76,113905.0,96.2456,96.4873,96.2456,96.47,113905.0
2019-10-18 09:40:00,111.75,111.82,111.67,111.79,14873.0,96.4614,96.5218,96.3924,96.4959,14873.0
2019-10-18 09:50:00,111.76,111.84,111.76,111.81,17959.0,96.47,96.5391,96.47,96.5132,17959.0
2019-10-18 10:00:00,111.81,111.82,111.65,111.69,25482.0,96.5132,96.5218,96.3751,96.4096,25482.0
2019-10-18 10:10:00,111.72,111.73,111.65,111.7,8648.0,96.4355,96.4441,96.3751,96.4182,8648.0
2019-10-18 10:20:00,111.68,111.74,111.64,111.66,25481.0,96.401,96.4528,96.3665,96.3837,25481.0
2019-10-18 10:30:00,111.67,111.68,111.54,111.64,28259.0,96.3924,96.401,96.2801,96.3665,28259.0
2019-10-18 10:40:00,111.61,111.64,111.53,111.62,18354.0,96.3406,96.3665,96.2715,96.3492,18354.0
2019-10-18 10:50:00,111.65,111.7,111.65,111.67,8600.0,96.3751,96.4182,96.3751,96.3924,8600.0
2019-10-18 11:00:00,111.7,111.75,111.67,111.7,6541.0,96.4182,96.4614,96.3924,96.4182,6541.0
2019-10-18 11:10:00,111.7,111.85,111.7,111.84,11016.0,96.4182,96.5477,96.4182,96.5391,11016.0
2019-10-18 11:20:00,111.82,111.84,111.8,111.82,26090.0,96.5218,96.5391,96.5046,96.5218,26090.0
2019-10-18 11:30:00,111.78,111.81,111.7,111.77,9086.0,96.4873,96.5132,96.4182,96.4787,9086.0
2019-10-18 11:40:00,111.8,111.81,111.71,111.73,9490.0,96.5046,96.5132,96.4269,96.4441,9490.0
2019-10-18 11:50:00,111.74,111.75,111.7,111.71,8668.0,96.4528,96.4614,96.4182,96.4269,8668.0
2019-10-18 12:00:00,111.67,111.72,111.65,111.7,10277.0,96.3924,96.4355,96.3751,96.4182,10277.0
2019-10-18 12:10:00,111.68,111.7,111.5,111.5,17395.0,96.401,96.4182,96.2456,96.2456,17395.0
2019-10-18 12:20:00,111.49,111.57,111.39,111.53,24910.0,96.237,96.306,96.1507,96.2715,24910.0
2019-10-18 12:30:00,111.51,111.62,111.5,111.6,10221.0,96.2542,96.3492,96.2456,96.3319,10221.0
2019-10-18 12:40:00,111.59,111.65,111.54,111.62,12536.0,96.3233,96.3751,96.2801,96.3492,12536.0
2019-10-18 12:50:00,111.62,111.64,111.59,111.61,5355.0,96.3492,96.3665,96.3233,96.3406,5355.0
2019-10-18 13:00:00,111.63,111.7,111.63,111.68,15306.0,96.3578,96.4182,96.3578,96.401,15306.0
2019-10-18 13:10:00,111.68,111.73,111.66,111.73,2196.0,96.401,96.4441,96.3837,96.4441,2196.0
2019-10-18 13:20:00,111.73,111.75,111.71,111.71,4087.0,96.4441,96.4614,96.4269,96.4269,4087.0
2019-10-18 13:30:00,111.73,111.74,111.72,111.72,31699.0,96.4441,96.4528,96.4355,96.4355,31699.0
2019-10-18 13:40:00,111.72,111.85,111.71,111.82,6832.0,96.4355,96.5477,96.4269,96.5218,6832.0
2019-10-18 13:50:00,111.83,111.86,111.81,111.83,19580.0,96.5305,96.5564,96.5132,96.5305,19580.0
2019-10-18 14:00:00,111.86,111.87,111.76,111.77,22007.0,96.5564,96.565,96.47,96.4787,22007.0
2019-10-18 14:10:00,111.78,111.82,111.75,111.81,13367.0,96.4873,96.5218,96.4614,96.5132,13367.0
2019-10-18 14:20:00,111.84,111.87,111.82,111.87,31575.0,96.5391,96.565,96.5218,96.565,31575.0
2019-10-18 14:30:00,111.86,111.87,111.8,111.81,15930.0,96.5564,96.565,96.5046,96.5132,15930.0
2019-10-18 14:40:00,111.8,111.83,111.79,111.79,11159.0,96.5046,96.5305,96.4959,96.4959,11159.0
2019-10-18 14:50:00,111.8,111.86,111.8,111.86,5794.0,96.5046,96.5564,96.5046,96.5564,5794.0
2019-10-18 15:00:00,111.87,111.9,111.85,111.89,19503.0,96.565,96.5909,96.5477,96.5823,19503.0
2019-10-18 15:10:00,111.89,111.93,111.86,111.9,25026.0,96.5823,96.6168,96.5564,96.5909,25026.0
2019-10-18 15:20:00,111.9,111.92,111.83,111.84,23101.0,96.5909,96.6081,96.5305,96.5391,23101.0
2019-10-18 15:30:00,111.86,111.88,111.85,111.87,23241.0,96.5564,96.5736,96.5477,96.565,23241.0
2019-10-18 15:40:00,111.85,111.86,111.8,111.81,34810.0,96.5477,96.5564,96.5046,96.5132,34810.0
2019-10-18 15:50:00,111.81,111.88,111.69,111.69,58864.0,96.5132,96.5736,96.4096,96.4096,58864.0
2019-10-21 09:30:00,112.18,112.38,112.09,112.33,39787.0,96.8326,97.0052,96.7549,96.9621,39787.0
2019-10-21 09:40:00,112.32,112.37,112.28,112.28,35552.0,96.9534,96.9966,96.9189,96.9189,35552.0
2019-10-21 09:50:00,112.28,112.36,112.25,112.25,5277.0,96.9189,96.988,96.893,96.893,5277.0
2019-10-21 10:00:00,112.3,112.34,112.19,112.24,17242.0,96.9362,96.9707,96.8412,96.8844,17242.0
2019-10-21 10:10:00,112.23,112.27,112.22,112.23,43157.0,96.8757,96.9103,96.8671,96.8757,43157.0
2019-10-21 10:20:00,112.27,112.31,112.24,112.25,15614.0,96.9103,96.9448,96.8844,96.893,15614.0
2019-10-21 10:30:00,112.27,112.27,112.17,112.26,22952.0,96.9103,96.9103,96.8239,96.9016,22952.0
2019-10-21 10:40:00,112.28,112.28,112.2,112.23,79255.0,96.9189,96.9189,96.8498,96.8757,79255.0
2019-10-21 10:50:00,112.23,112.33,112.2,112.33,17192.0,96.8757,96.9621,96.8498,96.9621,17192.0
2019-10-21 11:00:00,112.34,112.4,112.32,112.34,13158.0,96.9707,97.0225,96.9534,96.9707,13158.0
2019-10-21 11:10:00,112.34,112.37,112.3,112.31,12666.0,96.9707,96.9966,96.9362,96.9448,12666.0
2019-10-21 11:20:00,112.3,112.36,112.27,112.35,11539.0,96.9362,96.988,96.9103,96.9793,11539.0
2019-10-21 11:30:00,112.34,112.38,112.29,112.34,14958.0,96.9707,97.0052,96.9275,96.9707,14958.0
2019-10-21 11:40:00,112.36,112.37,112.32,112.35,5471.0,96.988,96.9966,96.9534,96.9793,5471.0
2019-10-21 11:50:00,112.34,112.37,112.31,112.34,6809.0,96.9707,96.9966,96.9448,96.9707,6809.0
2019-10-21 12:00:00,112.29,112.29,112.23,112.24,10547.0,96.9275,96.9275,96.8757,96.8844,10547.0
2019-10-21 12:10:00,112.27,112.3,112.23,112.24,25733.0,96.9103,96.9362,96.8757,96.8844,25733.0
2019-10-21 12:20:00,112.24,112.33,112.22,112.33,7257.0,96.8844,96.9621,96.8671,96.9621,7257.0
2019-10-21 12:30:00,112.33,112.36,112.31,112.35,7124.0,96.9621,96.988,96.9448,96.9793,7124.0
2019-10-21 12:40:00,112.34,112.35,112.32,112.32,9394.0,96.9707,96.9793,96.9534,96.9534,9394.0
2019-10-21 12:50:00,112.33,112.38,112.32,112.37,15808.0,96.9621,97.0052,96.9534,96.9966,15808.0
2019-10-21 13:00:00,112.37,112.39,112.32,112.33,6993.0,96.9966,97.0138,96.9534,96.9621,6993.0
2019-10-21 13:10:00,112.33,112.33,112.3,112.32,7546.0,96.9621,96.9621,96.9362,96.9534,7546.0
2019-10-21 13:20:00,112.31,112.31,112.27,112.29,21485.0,96.9448,96.9448,96.9103,96.9275,21485.0
2019-10-21 13:30:00,112.29,112.3,112.27,112.27,59020.0,96.9275,96.9362,96.9103,96.9103,59020.0
2019-10-21 13:40:00,112.28,112.29,112.25,112.27,34459.0,96.9189,96.9275,96.893,96.9103,34459.0
2019-10-21 13:50:00,112.27,112.33,112.26,112.33,39883.0,96.9103,96.9621,96.9016,96.9621,39883.0
2019-10-21 14:00:00,112.33,112.42,112.3,112.41,7430.0,96.9621,97.0397,96.9362,97.0311,7430.0
2019-10-21 14:10:00,112.43,112.46,112.4,112.4,12955.0,97.0484,97.0743,97.0225,97.0225,12955.0
2019-10-21 14:20:00,112.42,112.42,112.36,112.36,21654.0,97.0397,97.0397,96.988,96.988,21654.0
2019-10-21 14:30:00,112.38,112.43,112.36,112.41,16627.0,97.0052,97.0484,96.988,97.0311,16627.0
2019-10-21 14:40:00,112.41,112.42,112.36,112.38,9716.0,97.0311,97.0397,96.988,97.0052,9716.0
2019-10-21 14:50:00,112.36,112.4,112.34,112.38,9378.0,96.988,97.0225,96.9707,97.0052,9378.0
2019-10-21 15:00:00,112.39,112.42,112.36,112.37,37633.0,97.0138,97.0397,96.988,96.9966,37633.0
2019-10-21 15:10:00,112.37,112.4,112.36,112.38,128339.0,96.9966,97.0225,96.988,97.0052,128339.0
2019-10-21 15:20:00,112.38,112.39,112.34,112.38,26799.0,97.0052,97.0138,96.9707,97.0052,26799.0
2019-10-21 15:30:00,112.37,112.41,112.36,112.38,29509.0,96.9966,97.0311,96.988,97.0052,29509.0
2019-10-21 15:40:00,112.38,112.44,112.38,112.43,14227.0,97.0052,97.057,97.0052,97.0484,14227.0
2019-10-21 15:50:00,112.45,112.45,112.36,112.4,42510.0,97.0656,97.0656,96.988,97.0225,42510.0
2019-10-22 09:30:00,112.63,112.7,112.44,112.44,81408.0,97.221,97.2814,97.057,97.057,81408.0
2019-10-22 09:40:00,112.43,112.61,112.42,112.57,39794.0,97.0484,97.2037,97.0397,97.1692,39794.0
2019-10-22 09:50:00,112.56,112.65,112.53,112.64,14954.0,97.1606,97.2383,97.1347,97.2296,14954.0
2019-10-22 10:00:00,112.69,112.7,112.61,112.67,25339.0,97.2728,97.2814,97.2037,97.2555,25339.0
2019-10-22 10:10:00,112.65,112.66,112.59,112.63,16617.0,97.2383,97.2469,97.1865,97.221,16617.0
2019-10-22 10:20:00,112.65,112.67,112.62,112.66,21188.0,97.2383,97.2555,97.2124,97.2469,21188.0
2019-10-22 10:30:00,112.69,112.72,112.61,112.7,25438.0,97.2728,97.2987,97.2037,97.2814,25438.0
2019-10-22 10:40:00,112.73,112.75,112.71,112.72,10584.0,97.3073,97.3246,97.2901,97.2987,10584.0
2019-10-22 10:50:00,112.75,112.8,112.73,112.77,5539.0,97.3246,97.3678,97.3073,97.3419,5539.0
2019-10-22 11:00:00,112.78,112.9,112.77,112.87,34957.0,97.3505,97.4541,97.3419,97.4282,34957.0
2019-10-22 11:10:00,112.86,112.9,112.83,112.88,15376.0,97.4195,97.4541,97.3937,97.4368,15376.0
2019-10-22 11:20:00,112.87,112.93,112.85,112.91,8773.0,97.4282,97.48,97.4109,97.4627,8773.0
2019-10-22 11:30:00,112.91,112.97,112.88,112.96,16254.0,97.4627,97.5145,97.4368,97.5059,16254.0
2019-10-22 11:40:00,112.98,113.0,112.94,112.94,11236.0,97.5231,97.5404,97.4886,97.4886,11236.0
2019-10-22 11:50:00,112.94,112.99,112.91,112.95,18171.0,97.4886,97.5318,97.4627,97.4972,18171.0
2019-10-22 12:00:00,112.96,113.05,112.95,113.05,21899.0,97.5059,97.5836,97.4972,97.5836,21899.0
2019-10-22 12:10:00,113.05,113.09,113.05,113.09,12302.0,97.5836,97.6181,97.5836,97.6181,12302.0
2019-10-22 12:20:00,113.13,113.2,113.1,113.2,20065.0,97.6526,97.713,97.6267,97.713,20065.0
2019-10-22 12:30:00,113.2,113.22,113.18,113.21,7586.0,97.713,97.7303,97.6958,97.7217,7586.0
2019-10-22 12:40:00,113.19,113.26,113.19,113.23,11085.0,97.7044,97.7648,97.7044,97.7389,11085.0
2019-10-22 12:50:00,113.23,113.23,113.16,113.18,7954.0,97.7389,97.7389,97.6785,97.6958,7954.0
2019-10-22 13:00:00,113.17,113.17,113.11,113.11,4661.0,97.6871,97.6871,97.6353,97.6353,4661.0
2019-10-22 13:10:00,113.14,113.18,113.11,113.15,15421.0,97.6612,97.6958,97.6353,97.6699,15421.0
2019-10-22 13:20:00,113.16,113.18,113.15,113.16,30328.0,97.6785,97.6958,97.6699,97.6785,30328.0
2019-10-22 13:30:00,113.15,113.21,113.15,113.2,55996.0,97.6699,97.7217,97.6699,97.713,55996.0
2019-10-22 13:40:00,113.22,113.24,113.18,113.2,12958.0,97.7303,97.7476,97.6958,97.713,12958.0
2019-10-22 13:50:00,113.2,113.24,113.18,113.24,22108.0,97.713,97.7476,97.6958,97.7476,22108.0
2019-10-22 14:00:00,113.24,113.32,113.23,113.32,21523.0,97.7476,97.8166,97.7389,97.8166,21523.0
2019-10-22 14:10:00,113.32,113.34,113.3,113.31,23482.0,97.8166,97.8339,97.7993,97.808,23482.0
2019-10-22 14:20:00,113.32,113.33,113.18,113.21,13726.0,97.8166,97.8252,97.6958,97.7217,13726.0
2019-10-22 14:30:00,113.24,113.25,113.0,113.11,31656.0,97.7476,97.7562,97.5404,97.6353,31656.0
2019-10-22 14:40:00,113.08,113.1,112.96,113.01,15034.0,97.6094,97.6267,97.5059,97.549,15034.0
2019-10-22 14:50:00,113.01,113.01,112.88,112.91,21676.0,97.549,97.549,97.4368,97.4627,21676.0
2019-10-22 15:00:00,112.96,112.97,112.8,112.89,15122.0,97.5059,97.5145,97.3678,97.4454,15122.0
2019-10-22 15:10:00,112.87,112.96,112.86,112.95,13608.0,97.4282,97.5059,97.4195,97.4972,13608.0
2019-10-22 15:20:00,112.93,113.08,112.9,113.03,83286.0,97.48,97.6094,97.4541,97.5663,83286.0
2019-10-22 15:30:00,113.03,113.09,112.97,112.99,18112.0,97.5663,97.6181,97.5145,97.5318,18112.0
2019-10-22 15:40:00,112.98,112.99,112.8,112.85,13733.0,97.5231,97.5318,97.3678,97.4109,13733.0
2019-10-22 15:50:00,112.85,112.89,112.75,112.78,38560.0,97.4109,97.4454,97.3246,97.3505,38560.0
2019-10-23 09:30:00,112.65,112.8,112.44,112.7,86438.0,97.2383,97.3678,97.057,97.2814,86438.0
2019-10-23 09:40:00,112.67,112.77,112.64,112.72,395289.0,97.2555,97.3419,97.2296,97.2987,395289.0
2019-10-23 09:50:00,112.72,112.74,112.65,112.72,17718.0,97.2987,97.316,97.2383,97.2987,17718.0
2019-10-23 10:00:00,112.74,112.77,112.68,112.7,20639.0,97.316,97.3419,97.2642,97.2814,20639.0
2019-10-23 10:10:00,112.72,112.75,112.65,112.72,18629.0,97.2987,97.3246,97.2383,97.2987,18629.0
2019-10-23 10:20:00,112.7,112.74,112.65,112.69,6268.0,97.2814,97.316,97.2383,97.2728,6268.0
2019-10-23 10:30:00,112.71,112.78,112.64,112.69,21505.0,97.2901,97.3505,97.2296,97.2728,21505.0
2019-10-23 10:40:00,112.69,112.78,112.66,112.77,11489.0,97.2728,97.3505,97.2469,97.3419,11489.0
2019-10-23 10:50:00,112.76,112.85,112.76,112.82,4707.0,97.3332,97.4109,97.3332,97.385,4707.0
2019-10-23 11:00:00,112.86,112.9,112.85,112.88,6672.0,97.4195,97.4541,97.4109,97.4368,6672.0
2019-10-23 11:10:00,112.89,112.93,112.86,112.87,36751.0,97.4454,97.48,97.4195,97.4282,36751.0
2019-10-23 11:20:00,112.88,112.9,112.83,112.86,8691.0,97.4368,97.4541,97.3937,97.4195,8691.0
2019-10-23 11:30:00,112.85,112.9,112.82,112.89,18248.0,97.4109,97.4541,97.385,97.4454,18248.0
2019-10-23 11:40:00,112.92,112.97,112.89,112.93,19299.0,97.4713,97.5145,97.4454,97.48,19299.0
2019-10-23 11:50:00,112.96,112.96,112.91,112.92,15604.0,97.5059,97.5059,97.4627,97.4713,15604.0
2019-10-23 12:00:00,112.91,112.94,112.89,112.89,7205.0,97.4627,97.4886,97.4454,97.4454,7205.0
2019-10-23 12:10:00,112.9,112.96,112.89,112.95,6296.0,97.4541,97.5059,97.4454,97.4972,6296.0
2019-10-23 12:20:00,112.93,112.93,112.89,112.91,8622.0,97.48,97.48,97.4454,97.4627,8622.0
2019-10-23 12:30:00,112.92,112.99,112.92,112.98,6446.0,97.4713,97.5318,97.4713,97.5231,6446.0
2019-10-23 12:40:00,113.0,113.0,112.92,112.94,10513.0,97.5404,97.5404,97.4713,97.4886,10513.0
2019-10-23 12:50:00,112.94,112.94,112.89,112.89,13700.0,97.4886,97.4886,97.4454,97.4454,13700.0
2019-10-23 13:00:00,112.89,112.92,112.89,112.91,5763.0,97.4454,97.4713,97.4454,97.4627,5763.0
2019-10-23 13:10:00,112.88,112.88,112.8,112.82,9843.0,97.4368,97.4368,97.3678,97.385,9843.0
2019-10-23 13:20:00,112.83,112.88,112.8,112.86,40354.0,97.3937,97.4368,97.3678,97.4195,40354.0
2019-10-23 13:30:00,112.87,112.91,112.84,112.89,35065.0,97.4282,97.4627,97.4023,97.4454,35065.0
2019-10-23 13:40:00,112.9,112.91,112.88,112.9,7933.0,97.4541,97.4627,97.4368,97.4541,7933.0
2019-10-23 13:50:00,112.92,112.92,112.86,112.88,11686.0,97.4713,97.4713,97.4195,97.4368,11686.0
2019-10-23 14:00:00,112.86,112.86,112.82,112.85,11203.0,97.4195,97.4195,97.385,97.4109,11203.0
2019-10-23 14:10:00,112.85,112.85,112.8,112.81,12989.0,97.4109,97.4109,97.3678,97.3764,12989.0
2019-10-23 14:20:00,112.8,112.84,112.78,112.79,30187.0,97.3678,97.4023,97.3505,97.3591,30187.0
2019-10-23 14:30:00,112.79,112.82,112.75,112.77,33272.0,97.3591,97.385,97.3246,97.3419,33272.0
2019-10-23 14:40:00,112.76,112.81,112.75,112.81,13000.0,97.3332,97.3764,97.3246,97.3764,13000.0
2019-10-23 14:50:00,112.8,112.81,112.74,112.81,41888.0,97.3678,97.3764,97.316,97.3764,41888.0
2019-10-23 15:00:00,112.79,112.83,112.78,112.82,16582.0,97.3591,97.3937,97.3505,97.385,16582.0
2019-10-23 15:10:00,112.83,112.83,112.76,112.79,15797.0,97.3937,97.3937,97.3332,97.3591,15797.0
2019-10-23 15:20:00,112.8,112.87,112.79,112.87,13340.0,97.3678,97.4282,97.3591,97.4282,13340.0
2019-10-23 15:30:00,112.87,112.95,112.86,112.89,20975.0,97.4282,97.4972,97.4195,97.4454,20975.0
2019-10-23 15:40:00,112.9,112.97,112.88,112.96,22989.0,97.4541,97.5145,97.4368,97.5059,22989.0
2019-10-23 15:50:00,112.97,113.08,112.94,113.06,44581.0,97.5145,97.6094,97.4886,97.5922,44581.0
2019-10-24 09:30:00,113.24,113.3,113.0,113.0,33704.0,97.7476,97.7993,97.5404,97.5404,33704.0
2019-10-24 09:40:00,112.99,113.04,112.85,112.89,28321.0,97.5318,97.5749,97.4109,97.4454,28321.0
2019-10-24 09:50:00,112.89,112.89,112.75,112.8,46195.0,97.4454,97.4454,97.3246,97.3678,46195.0
2019-10-24 10:00:00,112.79,112.83,112.62,112.63,28252.0,97.3591,97.3937,97.2124,97.221,28252.0
2019-10-24 10:10:00,112.65,112.67,112.55,112.63,14456.0,97.2383,97.2555,97.152,97.221,14456.0
2019-10-24 10:20:00,112.63,112.66,112.58,112.6,11478.0,97.221,97.2469,97.1779,97.1951,11478.0
2019-10-24 10:30:00,112.6,112.67,112.5,112.66,36296.0,97.1951,97.2555,97.1088,97.2469,36296.0
2019-10-24 10:40:00,112.68,112.71,112.64,112.68,34972.0,97.2642,97.2901,97.2296,97.2642,34972.0
2019-10-24 10:50:00,112.69,112.69,112.54,112.59,13815.0,97.2728,97.2728,97.1433,97.1865,13815.0
2019-10-24 11:00:00,112.62,112.7,112.6,112.7,7325.0,97.2124,97.2814,97.1951,97.2814,7325.0
2019-10-24 11:10:00,112.68,112.72,112.65,112.66,4260.0,97.2642,97.2987,97.2383,97.2469,4260.0
2019-10-24 11:20:00,112.68,112.83,112.68,112.83,36463.0,97.2642,97.3937,97.2642,97.3937,36463.0
2019-10-24 11:30:00,112.85,112.9,112.73,112.73,15667.0,97.4109,97.4541,97.3073,97.3073,15667.0
2019-10-24 11:40:00,112.75,112.78,112.71,112.74,34804.0,97.3246,97.3505,97.2901,97.316,34804.0
2019-10-24 11:50:00,112.75,112.78,112.6,112.76,27852.0,97.3246,97.3505,97.1951,97.3332,27852.0
2019-10-24 12:00:00,112.8,112.81,112.63,112.66,10670.0,97.3678,97.3764,97.221,97.2469,10670.0
2019-10-24 12:10:00,112.67,112.67,112.42,112.47,10024.0,97.2555,97.2555,97.0397,97.0829,10024.0
2019-10-24 12:20:00,112.49,112.56,112.44,112.56,57895.0,97.1002,97.1606,97.057,97.1606,57895.0
2019-10-24 12:30:00,112.57,112.64,112.55,112.62,9152.0,97.1692,97.2296,97.152,97.2124,9152.0
2019-10-24 12:40:00,112.62,112.66,112.59,112.64,10354.0,97.2124,97.2469,97.1865,97.2296,10354.0
2019-10-24 12:50:00,112.62,112.64,112.55,112.58,6956.0,97.2124,97.2296,97.152,97.1779,6956.0
2019-10-24 13:00:00,112.59,112.6,112.5,112.5,31585.0,97.1865,97.1951,97.1088,97.1088,31585.0
2019-10-24 13:10:00,112.51,112.55,112.5,112.52,8818.0,97.1174,97.152,97.1088,97.1261,8818.0
2019-10-24 13:20:00,112.53,112.59,112.51,112.59,11772.0,97.1347,97.1865,97.1174,97.1865,11772.0
2019-10-24 13:30:00,112.59,112.59,112.51,112.52,30528.0,97.1865,97.1865,97.1174,97.1261,30528.0
2019-10-24 13:40:00,112.51,112.52,112.46,112.5,11705.0,97.1174,97.1261,97.0743,97.1088,11705.0
2019-10-24 13:50:00,112.48,112.51,112.45,112.51,13153.0,97.0915,97.1174,97.0656,97.1174,13153.0
2019-10-24 14:00:00,112.52,112.57,112.49,112.56,17743.0,97.1261,97.1692,97.1002,97.1606,17743.0
2019-10-24 14:10:00,112.57,112.59,112.53,112.55,6459.0,97.1692,97.1865,97.1347,97.152,6459.0
2019-10-24 14:20:00,112.58,112.59,112.54,112.59,21387.0,97.1779,97.1865,97.1433,97.1865,21387.0
2019-10-24 14:30:00,112.58,112.67,112.57,112.65,20254.0,97.1779,97.2555,97.1692,97.2383,20254.0
2019-10-24 14:40:00,112.66,112.67,112.61,112.62,13043.0,97.2469,97.2555,97.2037,97.2124,13043.0
2019-10-24 14:50:00,112.62,112.66,112.6,112.65,11681.0,97.2124,97.2469,97.1951,97.2383,11681.0
2019-10-24 15:00:00,112.64,112.7,112.64,112.67,11512.0,97.2296,97.2814,97.2296,97.2555,11512.0
2019-10-24 15:10:00,112.67,112.72,112.66,112.72,11232.0,97.2555,97.2987,97.2469,97.2987,11232.0
2019-10-24 15:20:00,112.71,112.77,112.7,112.73,20876.0,97.2901,97.3419,97.2814,97.3073,20876.0
2019-10-24 15:30:00,112.72,112.76,112.69,112.73,26065.0,97.2987,97.3332,97.2728,97.3073,26065.0
2019-10-24 15:40:00,112.74,112.77,112.7,112.76,10528.0,97.316,97.3419,97.2814,97.3332,10528.0
2019-10-24 15:50:00,112.76,112.8,112.71,112.72,31521.0,97.3332,97.3678,97.2901,97.2987,31521.0
2019-10-25 09:30:00,112.73,112.96,112.73,112.88,93626.0,97.3073,97.5059,97.3073,97.4368,93626.0
2019-10-25 09:40:00,112.98,112.98,112.85,112.86,5499.0,97.5231,97.5231,97.4109,97.4195,5499.0
2019-10-25 09:50:00,112.88,112.93,112.84,112.87,20460.0,97.4368,97.48,97.4023,97.4282,20460.0
2019-10-25 10:00:00,112.85,112.87,112.79,112.82,22725.0,97.4109,97.4282,97.3591,97.385,22725.0
2019-10-25 10:10:00,112.8,112.95,112.8,112.94,37123.0,97.3678,97.4972,97.3678,97.4886,37123.0
2019-10-25 10:20:00,112.96,113.0,112.92,112.95,68945.0,97.5059,97.5404,97.4713,97.4972,68945.0
2019-10-25 10:30:00,112.96,112.98,112.91,112.97,8236.0,97.5059,97.5231,97.4627,97.5145,8236.0
2019-10-25 10:40:00,112.94,113.09,112.91,113.06,11693.0,97.4886,97.6181,97.4627,97.5922,11693.0
2019-10-25 10:50:00,113.08,113.13,113.04,113.09,16584.0,97.6094,97.6526,97.5749,97.6181,16584.0
2019-10-25 11:00:00,113.11,113.15,113.08,113.11,15666.0,97.6353,97.6699,97.6094,97.6353,15666.0
2019-10-25 11:10:00,113.15,113.28,113.14,113.26,14925.0,97.6699,97.7821,97.6612,97.7648,14925.0
2019-10-25 11:20:00,113.27,113.44,113.27,113.4,24506.0,97.7735,97.9202,97.7735,97.8857,24506.0
2019-10-25 11:30:00,113.42,113.43,113.32,113.33,5193.0,97.9029,97.9116,97.8166,97.8252,5193.0
2019-10-25 11:40:00,113.33,113.38,113.3,113.33,6552.0,97.8252,97.8684,97.7993,97.8252,6552.0
2019-10-25 11:50:00,113.33,113.38,113.32,113.34,8463.0,97.8252,97.8684,97.8166,97.8339,8463.0
2019-10-25 12:00:00,113.36,113.36,113.21,113.23,15798.0,97.8511,97.8511,97.7217,97.7389,15798.0
2019-10-25 12:10:00,113.25,113.3,113.25,113.3,8236.0,97.7562,97.7993,97.7562,97.7993,8236.0
2019-10-25 12:20:00,113.3,113.32,113.29,113.31,4109.0,97.7993,97.8166,97.7907,97.808,4109.0
2019-10-25 12:30:00,113.32,113.35,113.29,113.31,14050.0,97.8166,97.8425,97.7907,97.808,14050.0
2019-10-25 12:40:00,113.31,113.32,113.29,113.32,22806.0,97.808,97.8166,97.7907,97.8166,22806.0
2019-10-25 12:50:00,113.31,113.35,113.29,113.3,10297.0,97.808,97.8425,97.7907,97.7993,10297.0
2019-10-25 13:00:00,113.31,113.34,113.29,113.34,25815.0,97.808,97.8339,97.7907,97.8339,25815.0
2019-10-25 13:10:00,113.35,113.35,113.32,113.32,10253.0,97.8425,97.8425,97.8166,97.8166,10253.0
2019-10-25 13:20:00,113.34,113.34,113.3,113.32,10586.0,97.8339,97.8339,97.7993,97.8166,10586.0
2019-10-25 13:30:00,113.32,113.32,113.25,113.29,49251.0,97.8166,97.8166,97.7562,97.7907,49251.0
2019-10-25 13:40:00,113.27,113.31,113.27,113.28,9756.0,97.7735,97.808,97.7735,97.7821,9756.0
2019-10-25 13:50:00,113.29,113.31,113.27,113.29,11998.0,97.7907,97.808,97.7735,97.7907,11998.0
2019-10-25 14:00:00,113.3,113.3,113.18,113.2,22793.0,97.7993,97.7993,97.6958,97.713,22793.0
2019-10-25 14:10:00,113.21,113.27,113.21,113.26,16993.0,97.7217,97.7735,97.7217,97.7648,16993.0
2019-10-25 14:20:00,113.27,113.27,113.23,113.23,4886.0,97.7735,97.7735,97.7389,97.7389,4886.0
2019-10-25 14:30:00,113.22,113.22,113.14,113.18,18472.0,97.7303,97.7303,97.6612,97.6958,18472.0
2019-10-25 14:40:00,113.19,113.24,113.17,113.23,18912.0,97.7044,97.7476,97.6871,97.7389,18912.0
2019-10-25 14:50:00,113.25,113.31,113.23,113.28,8309.0,97.7562,97.808,97.7389,97.7821,8309.0
2019-10-25 15:00:00,113.27,113.27,113.23,113.23,6510.0,97.7735,97.7735,97.7389,97.7389,6510.0
2019-10-25 15:10:00,113.24,113.31,113.23,113.29,11584.0,97.7476,97.808,97.7389,97.7907,11584.0
2019-10-25 15:20:00,113.29,113.34,113.27,113.27,12011.0,97.7907,97.8339,97.7735,97.7735,12011.0
2019-10-25 15:30:00,113.28,113.34,113.28,113.32,10414.0,97.7821,97.8339,97.7821,97.8166,10414.0
2019-10-25 15:40:00,113.32,113.33,113.25,113.25,19203.0,97.8166,97.8252,97.7562,97.7562,19203.0
2019-10-25 15:50:00,113.25,113.29,113.18,113.18,35281.0,97.7562,97.7907,97.6958,97.6958,35281.0
2019-10-28 09:30:00,113.63,113.96,113.51,113.96,68183.0,98.0842,98.3691,97.9806,98.3691,68183.0
2019-10-28 09:40:00,113.98,114.03,113.92,114.01,21703.0,98.3863,98.4295,98.3345,98.4122,21703.0
2019-10-28 09:50:00,114.02,114.07,113.95,113.95,8082.0,98.4208,98.464,98.3604,98.3604,8082.0
2019-10-28 10:00:00,113.95,113.96,113.89,113.92,28818.0,98.3604,98.3691,98.3086,98.3345,28818.0
2019-10-28 10:10:00,113.92,113.95,113.85,113.88,12855.0,98.3345,98.3604,98.2741,98.3,12855.0
2019-10-28 10:20:00,113.9,113.95,113.9,113.93,5921.0,98.3173,98.3604,98.3173,98.3432,5921.0
2019-10-28 10:30:00,113.93,114.02,113.91,113.91,14890.0,98.3432,98.4208,98.3259,98.3259,14890.0
2019-10-28 10:40:00,113.87,113.95,113.87,113.9,12062.0,98.2914,98.3604,98.2914,98.3173,12062.0
2019-10-28 10:50:00,113.87,113.87,113.75,113.8,39579.0,98.2914,98.2914,98.1878,98.2309,39579.0
2019-10-28 11:00:00,113.79,113.82,113.74,113.75,22286.0,98.2223,98.2482,98.1792,98.1878,22286.0
2019-10-28 11:10:00,113.73,113.81,113.72,113.72,10909.0,98.1705,98.2396,98.1619,98.1619,10909.0
2019-10-28 11:20:00,113.74,113.78,113.73,113.76,36203.0,98.1792,98.2137,98.1705,98.1964,36203.0
2019-10-28 11:30:00,113.77,113.78,113.67,113.73,8405.0,98.205,98.2137,98.1187,98.1705,8405.0
2019-10-28 11:40:00,113.74,113.78,113.72,113.78,7783.0,98.1792,98.2137,98.1619,98.2137,7783.0
2019-10-28 11:50:00,113.78,113.78,113.67,113.71,11986.0,98.2137,98.2137,98.1187,98.1533,11986.0
2019-10-28 12:00:00,113.71,113.73,113.69,113.71,6097.0,98.1533,98.1705,98.136,98.1533,6097.0
2019-10-28 12:10:00,113.73,113.76,113.71,113.76,5234.0,98.1705,98.1964,98.1533,98.1964,5234.0
2019-10-28 12:20:00,113.77,113.79,113.72,113.72,10491.0,98.205,98.2223,98.1619,98.1619,10491.0
2019-10-28 12:30:00,113.72,113.72,113.64,113.67,7496.0,98.1619,98.1619,98.0928,98.1187,7496.0
2019-10-28 12:40:00,113.67,113.69,113.66,113.67,9812.0,98.1187,98.136,98.1101,98.1187,9812.0
2019-10-28 12:50:00,113.68,113.69,113.6,113.62,7432.0,98.1274,98.136,98.0583,98.0756,7432.0
2019-10-28 13:00:00,113.61,113.67,113.61,113.65,12429.0,98.0669,98.1187,98.0669,98.1015,12429.0
2019-10-28 13:10:00,113.65,113.69,113.63,113.68,14615.0,98.1015,98.136,98.0842,98.1274,14615.0
2019-10-28 13:20:00,113.67,113.68,113.63,113.66,12086.0,98.1187,98.1274,98.0842,98.1101,12086.0
2019-10-28 13:30:00,113.66,113.67,113.62,113.66,36631.0,98.1101,98.1187,98.0756,98.1101,36631.0
2019-10-28 13:40:00,113.65,113.7,113.63,113.7,10201.0,98.1015,98.1446,98.0842,98.1446,10201.0
2019-10-28 13:50:00,113.69,113.71,113.65,113.7,11277.0,98.136,98.1533,98.1015,98.1446,11277.0
2019-10-28 14:00:00,113.71,113.74,113.67,113.68,44679.0,98.1533,98.1792,98.1187,98.1274,44679.0
2019-10-28 14:10:00,113.71,113.74,113.68,113.73,21558.0,98.1533,98.1792,98.1274,98.1705,21558.0
2019-10-28 14:20:00,113.72,113.74,113.7,113.71,9643.0,98.1619,98.1792,98.1446,98.1533,9643.0
2019-10-28 14:30:00,113.72,113.74,113.69,113.73,58420.0,98.1619,98.1792,98.136,98.1705,58420.0
2019-10-28 14:40:00,113.74,113.76,113.72,113.73,68352.0,98.1792,98.1964,98.1619,98.1705,68352.0
2019-10-28 14:50:00,113.72,113.77,113.71,113.75,9855.0,98.1619,98.205,98.1533,98.1878,9855.0
2019-10-28 15:00:00,113.75,113.76,113.72,113.75,5278.0,98.1878,98.1964,98.1619,98.1878,5278.0
2019-10-28 15:10:00,113.76,113.79,113.74,113.76,12706.0,98.1964,98.2223,98.1792,98.1964,12706.0
2019-10-28 15:20:00,113.74,113.78,113.73,113.78,12115.0,98.1792,98.2137,98.1705,98.2137,12115.0
2019-10-28 15:30:00,113.77,113.77,113.73,113.73,19354.0,98.205,98.205,98.1705,98.1705,19354.0
2019-10-28 15:40:00,113.74,113.74,113.65,113.69,22633.0,98.1792,98.1792,98.1015,98.136,22633.0
2019-10-28 15:50:00,113.72,113.72,113.63,113.65,45955.0,98.1619,98.1619,98.0842,98.1015,45955.0
2019-10-29 09:30:00,113.6,113.62,113.45,113.61,96060.0,98.0583,98.0756,97.9288,98.0669,96060.0
2019-10-29 09:40:00,113.63,113.83,113.59,113.82,1782935.0,98.0842,98.2568,98.0497,98.2482,1782935.0
2019-10-29 09:50:00,113.82,113.89,113.77,113.79,30883.0,98.2482,98.3086,98.205,98.2223,30883.0
2019-10-29 10:00:00,113.79,113.87,113.78,113.85,40883.0,98.2223,98.2914,98.2137,98.2741,40883.0
2019-10-29 10:10:00,113.87,113.92,113.86,113.88,8198.0,98.2914,98.3345,98.2827,98.3,8198.0
2019-10-29 10:20:00,113.9,113.96,113.89,113.92,15294.0,98.3173,98.3691,98.3086,98.3345,15294.0
2019-10-29 10:30:00,113.92,114.02,113.92,114.01,12822.0,98.3345,98.4208,98.3345,98.4122,12822.0
2019-10-29 10:40:00,114.01,114.15,113.98,114.11,40012.0,98.4122,98.5331,98.3863,98.4985,40012.0
2019-10-29 10:50:00,114.11,114.16,114.1,114.13,14080.0,98.4985,98.5417,98.4899,98.5158,14080.0
2019-10-29 11:00:00,114.14,114.21,114.13,114.21,8570.0,98.5244,98.5849,98.5158,98.5849,8570.0
2019-10-29 11:10:00,114.2,114.21,114.1,114.1,12199.0,98.5762,98.5849,98.4899,98.4899,12199.0
2019-10-29 11:20:00,114.12,114.17,114.08,114.16,48679.0,98.5072,98.5503,98.4726,98.5417,48679.0
2019-10-29 11:30:00,114.16,114.2,114.13,114.14,4246.0,98.5417,98.5762,98.5158,98.5244,4246.0
2019-10-29 11:40:00,114.14,114.17,114.12,114.16,15903.0,98.5244,98.5503,98.5072,98.5417,15903.0
2019-10-29 11:50:00,114.17,114.2,113.94,114.0,27674.0,98.5503,98.5762,98.3518,98.4036,27674.0
2019-10-29 12:00:00,113.95,114.12,113.9,114.07,19242.0,98.3604,98.5072,98.3173,98.464,19242.0
2019-10-29 12:10:00,114.07,114.15,114.07,114.13,16567.0,98.464,98.5331,98.464,98.5158,16567.0
2019-10-29 12:20:00,114.12,114.19,114.11,114.19,11259.0,98.5072,98.5676,98.4985,98.5676,11259.0
2019-10-29 12:30:00,114.19,114.22,114.18,114.19,10445.0,98.5676,98.5935,98.559,98.5676,10445.0
2019-10-29 12:40:00,114.19,114.23,114.16,114.2,9287.0,98.5676,98.6021,98.5417,98.5762,9287.0
2019-10-29 12:50:00,114.21,114.21,114.16,114.17,23266.0,98.5849,98.5849,98.5417,98.5503,23266.0
2019-10-29 13:00:00,114.19,114.2,114.16,114.19,8200.0,98.5676,98.5762,98.5417,98.5676,8200.0
2019-10-29 13:10:00,114.19,114.2,114.15,114.17,11690.0,98.5676,98.5762,98.5331,98.5503,11690.0
2019-10-29 13:20:00,114.18,114.18,114.15,114.16,12642.0,98.559,98.559,98.5331,98.5417,12642.0
2019-10-29 13:30:00,114.15,114.21,114.14,114.21,38621.0,98.5331,98.5849,98.5244,98.5849,38621.0
2019-10-29 13:40:00,114.21,114.21,114.18,114.18,17640.0,98.5849,98.5849,98.559,98.559,17640.0
2019-10-29 13:50:00,114.18,114.22,114.18,114.19,16837.0,98.559,98.5935,98.559,98.5676,16837.0
2019-10-29 14:00:00,114.19,114.19,114.07,114.09,17657.0,98.5676,98.5676,98.464,98.4813,17657.0
2019-10-29 14:10:00,114.08,114.09,114.05,114.06,17270.0,98.4726,98.4813,98.4467,98.4554,17270.0
2019-10-29 14:20:00,114.07,114.09,114.06,114.08,29522.0,98.464,98.4813,98.4554,98.4726,29522.0
2019-10-29 14:30:00,114.08,114.09,114.03,114.07,19992.0,98.4726,98.4813,98.4295,98.464,19992.0
2019-10-29 14:40:00,114.06,114.06,113.98,114.0,18839.0,98.4554,98.4554,98.3863,98.4036,18839.0
2019-10-29 14:50:00,113.99,114.01,113.91,113.92,16064.0,98.395,98.4122,98.3259,98.3345,16064.0
2019-10-29 15:00:00,113.92,113.98,113.91,113.95,71392.0,98.3345,98.3863,98.3259,98.3604,71392.0
2019-10-29 15:10:00,113.95,113.99,113.95,113.98,15350.0,98.3604,98.395,98.3604,98.3863,15350.0
2019-10-29 15:20:00,113.98,114.01,113.96,113.97,16428.0,98.3863,98.4122,98.3691,98.3777,16428.0
2019-10-29 15:30:00,113.98,113.99,113.89,113.91,29829.0,98.3863,98.395,98.3086,98.3259,29829.0
2019-10-29 15:40:00,113.91,113.94,113.86,113.87,89521.0,98.3259,98.3518,98.2827,98.2914,89521.0
2019-10-29 15:50:00,113.88,114.06,113.88,114.0,138047.0,98.3,98.4554,98.3,98.4036,138047.0
2019-10-30 09:30:00,114.12,114.12,113.87,113.9,266730.0,98.5072,98.5072,98.2914,98.3173,266730.0
2019-10-30 09:40:00,113.89,114.02,113.89,113.93,7485.0,98.3086,98.4208,98.3086,98.3432,7485.0
2019-10-30 09:50:00,113.92,113.95,113.81,113.85,11969.0,98.3345,98.3604,98.2396,98.2741,11969.0
2019-10-30 10:00:00,113.85,113.86,113.57,113.85,65016.0,98.2741,98.2827,98.0324,98.2741,65016.0
2019-10-30 10:10:00,113.86,113.87,113.79,113.84,18135.0,98.2827,98.2914,98.2223,98.2655,18135.0
2019-10-30 10:20:00,113.84,113.85,113.77,113.82,19592.0,98.2655,98.2741,98.205,98.2482,19592.0
2019-10-30 10:30:00,113.79,113.84,113.76,113.78,5460.0,98.2223,98.2655,98.1964,98.2137,5460.0
2019-10-30 10:40:00,113.8,113.83,113.78,113.81,4615.0,98.2309,98.2568,98.2137,98.2396,4615.0
2019-10-30 10:50:00,113.78,113.84,113.77,113.81,39366.0,98.2137,98.2655,98.205,98.2396,39366.0
2019-10-30 11:00:00,113.81,113.84,113.79,113.83,10047.0,98.2396,98.2655,98.2223,98.2568,10047.0
2019-10-30 11:10:00,113.84,113.86,113.77,113.81,8903.0,98.2655,98.2827,98.205,98.2396,8903.0
2019-10-30 11:20:00,113.78,113.78,113.74,113.78,5927.0,98.2137,98.2137,98.1792,98.2137,5927.0
2019-10-30 11:30:00,113.77,113.82,113.75,113.79,6671.0,98.205,98.2482,98.1878,98.2223,6671.0
2019-10-30 11:40:00,113.8,113.8,113.7,113.77,7781.0,98.2309,98.2309,98.1446,98.205,7781.0
2019-10-30 11:50:00,113.78,113.79,113.74,113.78,9462.0,98.2137,98.2223,98.1792,98.2137,9462.0
2019-10-30 12:00:00,113.78,113.88,113.78,113.87,9456.0,98.2137,98.3,98.2137,98.2914,9456.0
2019-10-30 12:10:00,113.87,113.88,113.83,113.88,7782.0,98.2914,98.3,98.2568,98.3,7782.0
2019-10-30 12:20:00,113.87,113.92,113.87,113.9,4018.0,98.2914,98.3345,98.2914,98.3173,4018.0
2019-10-30 12:30:00,113.93,113.95,113.88,113.88,6004.0,98.3432,98.3604,98.3,98.3,6004.0
2019-10-30 12:40:00,113.88,113.92,113.87,113.88,7873.0,98.3,98.3345,98.2914,98.3,7873.0
2019-10-30 12:50:00,113.89,113.9,113.86,113.86,9654.0,98.3086,98.3173,98.2827,98.2827,9654.0
2019-10-30 13:00:00,113.85,113.93,113.85,113.9,4876.0,98.2741,98.3432,98.2741,98.3173,4876.0
2019-10-30 13:10:00,113.87,113.9,113.86,113.87,8745.0,98.2914,98.3173,98.2827,98.2914,8745.0
2019-10-30 13:20:00,113.86,113.88,113.84,113.86,12555.0,98.2827,98.3,98.2655,98.2827,12555.0
2019-10-30 13:30:00,113.85,113.86,113.82,113.84,35011.0,98.2741,98.2827,98.2482,98.2655,35011.0
2019-10-30 13:40:00,113.83,113.87,113.75,113.75,23693.0,98.2568,98.2914,98.1878,98.1878,23693.0
2019-10-30 13:50:00,113.74,113.79,113.63,113.64,12179.0,98.1792,98.2223,98.0842,98.0928,12179.0
2019-10-30 14:00:00,113.72,113.76,113.68,113.72,12195.0,98.1619,98.1964,98.1274,98.1619,12195.0
2019-10-30 14:10:00,113.78,113.92,113.77,113.84,17358.0,98.2137,98.3345,98.205,98.2655,17358.0
2019-10-30 14:20:00,113.84,113.9,113.81,113.86,9596.0,98.2655,98.3173,98.2396,98.2827,9596.0
2019-10-30 14:30:00,113.87,113.87,113.68,113.69,67163.0,98.2914,98.2914,98.1274,98.136,67163.0
2019-10-30 14:40:00,113.7,113.89,113.7,113.89,16185.0,98.1446,98.3086,98.1446,98.3086,16185.0
2019-10-30 14:50:00,113.93,114.09,113.93,114.05,20648.0,98.3432,98.4813,98.3432,98.4467,20648.0
2019-10-30 15:00:00,114.07,114.13,114.05,114.09,13587.0,98.464,98.5158,98.4467,98.4813,13587.0
2019-10-30 15:10:00,114.1,114.13,114.06,114.08,6196.0,98.4899,98.5158,98.4554,98.4726,6196.0
2019-10-30 15:20:00,114.09,114.28,114.09,114.17,25926.0,98.4813,98.6453,98.4813,98.5503,25926.0
2019-10-30 15:30:00,114.16,114.18,114.06,114.1,19297.0,98.5417,98.559,98.4554,98.4899,19297.0
2019-10-30 15:40:00,114.1,114.14,114.03,114.04,19901.0,98.4899,98.5244,98.4295,98.4381,19901.0
2019-10-30 15:50:00,114.05,114.2,114.05,114.18,48893.0,98.4467,98.5762,98.4467,98.559,48893.0
2019-10-31 09:30:00,113.96,113.96,113.66,113.67,35495.0,98.3691,98.3691,98.1101,98.1187,35495.0
2019-10-31 09:40:00,113.7,113.78,113.61,113.63,38676.0,98.1446,98.2137,98.0669,98.0842,38676.0
2019-10-31 09:50:00,113.61,113.67,113.59,113.6,17418.0,98.0669,98.1187,98.0497,98.0583,17418.0
2019-10-31 10:00:00,113.59,113.59,113.43,113.45,17026.0,98.0497,98.0497,97.9116,97.9288,17026.0
2019-10-31 10:10:00,113.42,113.42,113.28,113.38,9476.0,97.9029,97.9029,97.7821,97.8684,9476.0
2019-10-31 10:20:00,113.39,113.39,113.19,113.26,15504.0,97.877,97.877,97.7044,97.7648,15504.0
2019-10-31 10:30:00,113.27,113.27,113.05,113.16,13991.0,97.7735,97.7735,97.5836,97.6785,13991.0
2019-10-31 10:40:00,113.13,113.26,113.12,113.24,7355.0,97.6526,97.7648,97.644,97.7476,7355.0
2019-10-31 10:50:00,113.25,113.38,113.24,113.38,26929.0,97.7562,97.8684,97.7476,97.8684,26929.0
2019-10-31 11:00:00,113.37,113.43,113.36,113.4,27945.0,97.8598,97.9116,97.8511,97.8857,27945.0
2019-10-31 11:10:00,113.42,113.43,113.31,113.34,4747.0,97.9029,97.9116,97.808,97.8339,4747.0
2019-10-31 11:20:00,113.24,113.36,113.24,113.28,4130.0,97.7476,97.8511,97.7476,97.7821,4130.0
2019-10-31 11:30:00,113.28,113.34,113.19,113.32,25090.0,97.7821,97.8339,97.7044,97.8166,25090.0
2019-10-31 11:40:00,113.31,113.39,113.31,113.36,5963.0,97.808,97.877,97.808,97.8511,5963.0
2019-10-31 11:50:00,113.38,113.45,113.37,113.39,46861.0,97.8684,97.9288,97.8598,97.877,46861.0
2019-10-31 12:00:00,113.4,113.41,113.17,113.26,22675.0,97.8857,97.8943,97.6871,97.7648,22675.0
2019-10-31 12:10:00,113.23,113.29,113.19,113.19,9757.0,97.7389,97.7907,97.7044,97.7044,9757.0
2019-10-31 12:20:00,113.2,113.26,113.15,113.25,7705.0,97.713,97.7648,97.6699,97.7562,7705.0
2019-10-31 12:30:00,113.24,113.24,113.15,113.19,6100.0,97.7476,97.7476,97.6699,97.7044,6100.0
2019-10-31 12:40:00,113.19,113.19,113.09,113.12,7051.0,97.7044,97.7044,97.6181,97.644,7051.0
2019-10-31 12:50:00,113.11,113.2,113.11,113.18,7664.0,97.6353,97.713,97.6353,97.6958,7664.0
2019-10-31 13:00:00,113.19,113.32,113.18,113.3,16360.0,97.7044,97.8166,97.6958,97.7993,16360.0
2019-10-31 13:10:00,113.31,113.34,113.24,113.3,7487.0,97.808,97.8339,97.7476,97.7993,7487.0
2019-10-31 13:20:00,113.32,113.33,113.26,113.31,27419.0,97.8166,97.8252,97.7648,97.808,27419.0
2019-10-31 13:30:00,113.33,113.38,113.32,113.33,43330.0,97.8252,97.8684,97.8166,97.8252,43330.0
2019-10-31 13:40:00,113.34,113.35,113.28,113.29,13922.0,97.8339,97.8425,97.7821,97.7907,13922.0
2019-10-31 13:50:00,113.28,113.33,113.26,113.3,3425.0,97.7821,97.8252,97.7648,97.7993,3425.0
2019-10-31 14:00:00,113.26,113.27,113.14,113.25,9747.0,97.7648,97.7735,97.6612,97.7562,9747.0
2019-10-31 14:10:00,113.25,113.27,113.18,113.21,7418.0,97.7562,97.7735,97.6958,97.7217,7418.0
2019-10-31 14:20:00,113.23,113.31,113.21,113.29,21276.0,97.7389,97.808,97.7217,97.7907,21276.0
2019-10-31 14:30:00,113.29,113.33,113.27,113.29,11255.0,97.7907,97.8252,97.7735,97.7907,11255.0
2019-10-31 14:40:00,113.26,113.26,113.16,113.21,26267.0,97.7648,97.7648,97.6785,97.7217,26267.0
2019-10-31 14:50:00,113.23,113.3,113.23,113.29,16957.0,97.7389,97.7993,97.7389,97.7907,16957.0
2019-10-31 15:00:00,113.3,113.35,113.25,113.35,26106.0,97.7993,97.8425,97.7562,97.8425,26106.0
2019-10-31 15:10:00,113.35,113.44,113.33,113.43,16576.0,97.8425,97.9202,97.8252,97.9116,16576.0
2019-10-31 15:20:00,113.42,113.42,113.34,113.36,9901.0,97.9029,97.9029,97.8339,97.8511,9901.0
2019-10-31 15:30:00,113.37,113.56,113.37,113.47,22624.0,97.8598,98.0238,97.8598,97.9461,22624.0
2019-10-31 15:40:00,113.48,113.49,113.42,113.45,7573.0,97.9547,97.9634,97.9029,97.9288,7573.0
2019-10-31 15:50:00,113.44,113.74,113.38,113.71,61053.0,97.9202,98.1792,97.8684,98.1533,61053.0
2019-11-01 09:30:00,114.28,114.4,114.28,114.39,25080.0,98.6453,98.7489,98.6453,98.7402,25080.0
2019-11-01 09:40:00,114.38,114.44,114.29,114.43,6572.0,98.7316,98.7834,98.6539,98.7748,6572.0
2019-11-01 09:50:00,114.44,114.53,114.42,114.47,82088.0,98.7834,98.8611,98.7661,98.8093,82088.0
2019-11-01 10:00:00,114.43,114.7,114.42,114.67,29349.0,98.7748,99.0078,98.7661,98.9819,29349.0
2019-11-01 10:10:00,114.68,114.72,114.67,114.69,8828.0,98.9906,99.0251,98.9819,98.9992,8828.0
2019-11-01 10:20:00,114.69,114.7,114.63,114.63,12969.0,98.9992,99.0078,98.9474,98.9474,12969.0
2019-11-01 10:30:00,114.67,114.72,114.67,114.72,11681.0,98.9819,99.0251,98.9819,99.0251,11681.0
2019-11-01 10:40:00,114.74,114.8,114.72,114.72,26865.0,99.0423,99.0941,99.0251,99.0251,26865.0
2019-11-01 10:50:00,114.72,114.78,114.71,114.75,117706.0,99.0251,99.0769,99.0164,99.051,117706.0
2019-11-01 11:00:00,114.77,114.8,114.73,114.76,11058.0,99.0682,99.0941,99.0337,99.0596,11058.0
2019-11-01 11:10:00,114.77,114.78,114.72,114.72,4201.0,99.0682,99.0769,99.0251,99.0251,4201.0
2019-11-01 11:20:00,114.72,114.75,114.68,114.69,19812.0,99.0251,99.051,98.9906,98.9992,19812.0
2019-11-01 11:30:00,114.7,114.76,114.69,114.75,12872.0,99.0078,99.0596,98.9992,99.051,12872.0
2019-11-01 11:40:00,114.75,114.77,114.74,114.77,51716.0,99.051,99.0682,99.0423,99.0682,51716.0
2019-11-01 11:50:00,114.78,114.79,114.75,114.76,9909.0,99.0769,99.0855,99.051,99.0596,9909.0
2019-11-01 12:00:00,114.77,114.77,114.74,114.76,14498.0,99.0682,99.0682,99.0423,99.0596,14498.0
2019-11-01 12:10:00,114.76,114.76,114.64,114.69,20272.0,99.0596,99.0596,98.956,98.9992,20272.0
2019-11-01 12:20:00,114.7,114.73,114.68,114.72,14062.0,99.0078,99.0337,98.9906,99.0251,14062.0
2019-11-01 12:30:00,114.73,114.77,114.71,114.76,6843.0,99.0337,99.0682,99.0164,99.0596,6843.0
2019-11-01 12:40:00,114.79,114.8,114.75,114.75,10898.0,99.0855,99.0941,99.051,99.051,10898.0
2019-11-01 12:50:00,114.75,114.78,114.72,114.73,22108.0,99.051,99.0769,99.0251,99.0337,22108.0
2019-11-01 13:00:00,114.72,114.78,114.72,114.77,9808.0,99.0251,99.0769,99.0251,99.0682,9808.0
2019-11-01 13:10:00,114.77,114.85,114.76,114.84,7956.0,99.0682,99.1373,99.0596,99.1287,7956.0
2019-11-01 13:20:00,114.83,114.87,114.83,114.86,7914.0,99.12,99.1546,99.12,99.1459,7914.0
2019-11-01 13:30:00,114.85,114.89,114.83,114.89,39158.0,99.1373,99.1718,99.12,99.1718,39158.0
2019-11-01 13:40:00,114.89,114.95,114.88,114.93,17168.0,99.1718,99.2236,99.1632,99.2063,17168.0
2019-11-01 13:50:00,114.92,114.93,114.89,114.92,8416.0,99.1977,99.2063,99.1718,99.1977,8416.0
2019-11-01 14:00:00,114.91,114.92,114.85,114.87,17953.0,99.1891,99.1977,99.1373,99.1546,17953.0
2019-11-01 14:10:00,114.87,114.89,114.84,114.85,11675.0,99.1546,99.1718,99.1287,99.1373,11675.0
2019-11-01 14:20:00,114.87,114.88,114.82,114.87,19178.0,99.1546,99.1632,99.1114,99.1546,19178.0
2019-11-01 14:30:00,114.87,114.91,114.86,114.87,7367.0,99.1546,99.1891,99.1459,99.1546,7367.0
2019-11-01 14:40:00,114.87,114.88,114.85,114.86,20487.0,99.1546,99.1632,99.1373,99.1459,20487.0
2019-11-01 14:50:00,114.86,114.88,114.81,114.87,9525.0,99.1459,99.1632,99.1028,99.1546,9525.0
2019-11-01 15:00:00,114.86,114.87,114.84,114.85,10444.0,99.1459,99.1546,99.1287,99.1373,10444.0
2019-11-01 15:10:00,114.84,114.89,114.82,114.87,18596.0,99.1287,99.1718,99.1114,99.1546,18596.0
2019-11-01 15:20:00,114.89,114.89,114.78,114.83,12383.0,99.1718,99.1718,99.0769,99.12,12383.0
2019-11-01 15:30:00,114.84,114.92,114.83,114.91,18156.0,99.1287,99.1977,99.12,99.1891,18156.0
2019-11-01 15:40:00,114.9,114.92,114.77,114.79,20539.0,99.1805,99.1977,99.0682,99.0855,20539.0
2019-11-01 15:50:00,114.79,114.87,114.74,114.87,24703.0,99.0855,99.1546,99.0423,99.1546,24703.0
2019-11-04 09:30:00,115.56,115.67,115.35,115.6,63037.0,99.7502,99.8451,99.5689,99.7847,63037.0
2019-11-04 09:40:00,115.59,115.69,115.58,115.64,7692.0,99.7761,99.8624,99.7674,99.8192,7692.0
2019-11-04 09:50:00,115.62,115.64,115.57,115.61,4114.0,99.8019,99.8192,99.7588,99.7933,4114.0
2019-11-04 10:00:00,115.59,115.6,115.49,115.52,15386.0,99.7761,99.7847,99.6897,99.7156,15386.0
2019-11-04 10:10:00,115.56,115.6,115.5,115.57,6170.0,99.7502,99.7847,99.6984,99.7588,6170.0
2019-11-04 10:20:00,115.58,115.66,115.56,115.65,41357.0,99.7674,99.8365,99.7502,99.8278,41357.0
2019-11-04 10:30:00,115.66,115.68,115.62,115.62,4159.0,99.8365,99.8537,99.8019,99.8019,4159.0
2019-11-04 10:40:00,115.61,115.67,115.61,115.64,9783.0,99.7933,99.8451,99.7933,99.8192,9783.0
2019-11-04 10:50:00,115.61,115.65,115.59,115.64,8339.0,99.7933,99.8278,99.7761,99.8192,8339.0
2019-11-04 11:00:00,115.64,115.73,115.63,115.71,27138.0,99.8192,99.8969,99.8106,99.8796,27138.0
2019-11-04 11:10:00,115.73,115.73,115.67,115.71,17103.0,99.8969,99.8969,99.8451,99.8796,17103.0
2019-11-04 11:20:00,115.71,115.73,115.67,115.68,14821.0,99.8796,99.8969,99.8451,99.8537,14821.0
2019-11-04 11:30:00,115.68,115.72,115.66,115.68,44515.0,99.8537,99.8883,99.8365,99.8537,44515.0
2019-11-04 11:40:00,115.67,115.68,115.63,115.68,7798.0,99.8451,99.8537,99.8106,99.8537,7798.0
2019-11-04 11:50:00,115.67,115.73,115.64,115.65,11871.0,99.8451,99.8969,99.8192,99.8278,11871.0
2019-11-04 12:00:00,115.65,115.68,115.59,115.67,22370.0,99.8278,99.8537,99.7761,99.8451,22370.0
2019-11-04 12:10:00,115.67,115.67,115.62,115.64,27137.0,99.8451,99.8451,99.8019,99.8192,27137.0
2019-11-04 12:20:00,115.64,115.64,115.58,115.59,13345.0,99.8192,99.8192,99.7674,99.7761,13345.0
2019-11-04 12:30:00,115.58,115.59,115.56,115.58,6117.0,99.7674,99.7761,99.7502,99.7674,6117.0
2019-11-04 12:40:00,115.56,115.59,115.54,115.58,6100.0,99.7502,99.7761,99.7329,99.7674,6100.0
2019-11-04 12:50:00,115.58,115.65,115.57,115.64,11420.0,99.7674,99.8278,99.7588,99.8192,11420.0
2019-11-04 13:00:00,115.62,115.64,115.58,115.61,60643.0,99.8019,99.8192,99.7674,99.7933,60643.0
2019-11-04 13:10:00,115.6,115.62,115.58,115.61,8452.0,99.7847,99.8019,99.7674,99.7933,8452.0
2019-11-04 13:20:00,115.62,115.65,115.6,115.64,21341.0,99.8019,99.8278,99.7847,99.8192,21341.0
2019-11-04 13:30:00,115.65,115.65,115.58,115.59,35326.0,99.8278,99.8278,99.7674,99.7761,35326.0
2019-11-04 13:40:00,115.58,115.64,115.57,115.62,32521.0,99.7674,99.8192,99.7588,99.8019,32521.0
2019-11-04 13:50:00,115.63,115.65,115.61,115.64,26262.0,99.8106,99.8278,99.7933,99.8192,26262.0
2019-11-04 14:00:00,115.64,115.66,115.58,115.59,14283.0,99.8192,99.8365,99.7674,99.7761,14283.0
2019-11-04 14:10:00,115.59,115.6,115.55,115.59,27858.0,99.7761,99.7847,99.7415,99.7761,27858.0
2019-11-04 14:20:00,115.6,115.65,115.58,115.64,13168.0,99.7847,99.8278,99.7674,99.8192,13168.0
2019-11-04 14:30:00,115.64,115.64,115.6,115.61,15580.0,99.8192,99.8192,99.7847,99.7933,15580.0
2019-11-04 14:40:00,115.62,115.63,115.57,115.57,20656.0,99.8019,99.8106,99.7588,99.7588,20656.0
2019-11-04 14:50:00,115.57,115.58,115.54,115.54,23994.0,99.7588,99.7674,99.7329,99.7329,23994.0
2019-11-04 15:00:00,115.55,115.55,115.48,115.51,104006.0,99.7415,99.7415,99.6811,99.707,104006.0
2019-11-04 15:10:00,115.5,115.5,115.38,115.44,48081.0,99.6984,99.6984,99.5948,99.6466,48081.0
2019-11-04 15:20:00,115.44,115.5,115.4,115.41,29614.0,99.6466,99.6984,99.612,99.6207,29614.0
2019-11-04 15:30:00,115.42,115.48,115.39,115.4,51506.0,99.6293,99.6811,99.6034,99.612,51506.0
2019-11-04 15:40:00,115.43,115.47,115.42,115.47,60500.0,99.6379,99.6725,99.6293,99.6725,60500.0
2019-11-04 15:50:00,115.48,115.58,115.46,115.53,31920.0,99.6811,99.7674,99.6638,99.7243,31920.0
2019-11-05 09:30:00,115.71,115.71,115.56,115.6,140132.0,99.8796,99.8796,99.7502,99.7847,140132.0
2019-11-05 09:40:00,115.6,115.72,115.6,115.71,8167.0,99.7847,99.8883,99.7847,99.8796,8167.0
2019-11-05 09:50:00,115.73,115.74,115.68,115.7,8451.0,99.8969,99.9055,99.8537,99.871,8451.0
2019-11-05 10:00:00,115.75,115.89,115.72,115.73,22139.0,99.9142,100.035,99.8883,99.8969,22139.0
2019-11-05 10:10:00,115.7,115.73,115.62,115.69,58644.0,99.871,99.8969,99.8019,99.8624,58644.0
2019-11-05 10:20:00,115.68,115.72,115.58,115.58,28039.0,99.8537,99.8883,99.7674,99.7674,28039.0
2019-11-05 10:30:00,115.61,115.7,115.59,115.65,21069.0,99.7933,99.871,99.7761,99.8278,21069.0
2019-11-05 10:40:00,115.65,115.68,115.61,115.65,24998.0,99.8278,99.8537,99.7933,99.8278,24998.0
2019-11-05 10:50:00,115.65,115.71,115.63,115.69,12661.0,99.8278,99.8796,99.8106,99.8624,12661.0
2019-11-05 11:00:00,115.69,115.75,115.68,115.72,18170.0,99.8624,99.9142,99.8537,99.8883,18170.0
2019-11-05 11:10:00,115.75,115.8,115.73,115.8,3659.0,99.9142,99.9573,99.8969,99.9573,3659.0
2019-11-05 11:20:00,115.75,115.75,115.69,115.71,310009.0,99.9142,99.9142,99.8624,99.8796,310009.0
2019-11-05 11:30:00,115.71,115.74,115.64,115.66,138888.0,99.8796,99.9055,99.8192,99.8365,138888.0
2019-11-05 11:40:00,115.65,115.66,115.57,115.57,6697.0,99.8278,99.8365,99.7588,99.7588,6697.0
2019-11-05 11:50:00,115.56,115.6,115.53,115.6,20904.0,99.7502,99.7847,99.7243,99.7847,20904.0
2019-11-05 12:00:00,115.59,115.61,115.56,115.58,17577.0,99.7761,99.7933,99.7502,99.7674,17577.0
2019-11-05 12:10:00,115.58,115.59,115.54,115.55,2792.0,99.7674,99.7761,99.7329,99.7415,2792.0
2019-11-05 12:20:00,115.55,115.56,115.48,115.48,7947.0,99.7415,99.7502,99.6811,99.6811,7947.0
2019-11-05 12:30:00,115.47,115.53,115.46,115.52,13819.0,99.6725,99.7243,99.6638,99.7156,13819.0
2019-11-05 12:40:00,115.53,115.63,115.52,115.6,6078.0,99.7243,99.8106,99.7156,99.7847,6078.0
2019-11-05 12:50:00,115.63,115.72,115.62,115.72,20907.0,99.8106,99.8883,99.8019,99.8883,20907.0
2019-11-05 13:00:00,115.7,115.71,115.67,115.7,8683.0,99.871,99.8796,99.8451,99.871,8683.0
2019-11-05 13:10:00,115.69,115.77,115.68,115.73,7007.0,99.8624,99.9314,99.8537,99.8969,7007.0
2019-11-05 13:20:00,115.73,115.75,115.71,115.73,7592.0,99.8969,99.9142,99.8796,99.8969,7592.0
2019-11-05 13:30:00,115.72,115.81,115.71,115.77,17595.0,99.8883,99.966,99.8796,99.9314,17595.0
2019-11-05 13:40:00,115.78,115.79,115.73,115.74,46958.0,99.9401,99.9487,99.8969,99.9055,46958.0
2019-11-05 13:50:00,115.76,115.8,115.75,115.78,14282.0,99.9228,99.9573,99.9142,99.9401,14282.0
2019-11-05 14:00:00,115.77,115.8,115.75,115.79,16758.0,99.9314,99.9573,99.9142,99.9487,16758.0
2019-11-05 14:10:00,115.8,115.85,115.79,115.83,17164.0,99.9573,100.0005,99.9487,99.9832,17164.0
2019-11-05 14:20:00,115.83,115.84,115.81,115.82,20902.0,99.9832,99.9919,99.966,99.9746,20902.0
2019-11-05 14:30:00,115.83,115.85,115.79,115.8,22619.0,99.9832,100.0005,99.9487,99.9573,22619.0
2019-11-05 14:40:00,115.8,115.82,115.79,115.81,27157.0,99.9573,99.9746,99.9487,99.966,27157.0
2019-11-05 14:50:00,115.81,115.83,115.78,115.82,8825.0,99.966,99.9832,99.9401,99.9746,8825.0
2019-11-05 15:00:00,115.82,115.82,115.73,115.78,20446.0,99.9746,99.9746,99.8969,99.9401,20446.0
2019-11-05 15:10:00,115.77,115.78,115.66,115.67,23683.0,99.9314,99.9401,99.8365,99.8451,23683.0
2019-11-05 15:20:00,115.67,115.73,115.66,115.7,17006.0,99.8451,99.8969,99.8365,99.871,17006.0
2019-11-05 15:30:00,115.69,115.73,115.61,115.72,47206.0,99.8624,99.8969,99.7933,99.8883,47206.0
2019-11-05 15:40:00,115.72,115.75,115.65,115.66,22230.0,99.8883,99.9142,99.8278,99.8365,22230.0
2019-11-05 15:50:00,115.66,115.7,115.58,115.63,79748.0,99.8365,99.871,99.7674,99.8106,79748.0
2019-11-06 09:30:00,115.74,115.74,115.45,115.53,150947.0,99.9055,99.9055,99.6552,99.7243,150947.0
2019-11-06 09:40:00,115.53,115.62,115.53,115.54,18398.0,99.7243,99.8019,99.7243,99.7329,18398.0
2019-11-06 09:50:00,115.53,115.74,115.53,115.71,22098.0,99.7243,99.9055,99.7243,99.8796,22098.0
2019-11-06 10:00:00,115.74,115.79,115.7,115.7,16811.0,99.9055,99.9487,99.871,99.871,16811.0
2019-11-06 10:10:00,115.72,115.87,115.72,115.77,15696.0,99.8883,100.0177,99.8883,99.9314,15696.0
2019-11-06 10:20:00,115.76,115.8,115.72,115.74,32831.0,99.9228,99.9573,99.8883,99.9055,32831.0
2019-11-06 10:30:00,115.74,115.75,115.68,115.71,29685.0,99.9055,99.9142,99.8537,99.8796,29685.0
2019-11-06 10:40:00,115.71,115.8,115.71,115.76,9185.0,99.8796,99.9573,99.8796,99.9228,9185.0
2019-11-06 10:50:00,115.75,115.76,115.72,115.74,12909.0,99.9142,99.9228,99.8883,99.9055,12909.0
2019-11-06 11:00:00,115.75,115.84,115.75,115.82,4754.0,99.9142,99.9919,99.9142,99.9746,4754.0
2019-11-06 11:10:00,115.8,115.83,115.73,115.76,18711.0,99.9573,99.9832,99.8969,99.9228,18711.0
2019-11-06 11:20:00,115.75,115.78,115.73,115.76,12482.0,99.9142,99.9401,99.8969,99.9228,12482.0
2019-11-06 11:30:00,115.76,115.83,115.76,115.82,17830.0,99.9228,99.9832,99.9228,99.9746,17830.0
2019-11-06 11:40:00,115.81,115.93,115.51,115.63,71428.0,99.966,100.0695,99.707,99.8106,71428.0
2019-11-06 11:50:00,115.6,115.6,115.46,115.55,18679.0,99.7847,99.7847,99.6638,99.7415,18679.0
2019-11-06 12:00:00,115.55,115.66,115.55,115.66,15431.0,99.7415,99.8365,99.7415,99.8365,15431.0
2019-11-06 12:10:00,115.61,115.63,115.57,115.58,13644.0,99.7933,99.8106,99.7588,99.7674,13644.0
2019-11-06 12:20:00,115.57,115.6,115.53,115.54,6594.0,99.7588,99.7847,99.7243,99.7329,6594.0
2019-11-06 12:30:00,115.55,115.6,115.52,115.6,10559.0,99.7415,99.7847,99.7156,99.7847,10559.0
2019-11-06 12:40:00,115.61,115.61,115.52,115.53,11030.0,99.7933,99.7933,99.7156,99.7243,11030.0
2019-11-06 12:50:00,115.53,115.55,115.51,115.54,5245.0,99.7243,99.7415,99.707,99.7329,5245.0
2019-11-06 13:00:00,115.58,115.58,115.49,115.49,18347.0,99.7674,99.7674,99.6897,99.6897,18347.0
2019-11-06 13:10:00,115.51,115.61,115.49,115.6,12959.0,99.707,99.7933,99.6897,99.7847,12959.0
2019-11-06 13:20:00,115.6,115.7,115.6,115.69,49992.0,99.7847,99.871,99.7847,99.8624,49992.0
2019-11-06 13:30:00,115.7,115.72,115.66,115.7,39918.0,99.871,99.8883,99.8365,99.871,39918.0
2019-11-06 13:40:00,115.72,115.74,115.71,115.73,13573.0,99.8883,99.9055,99.8796,99.8969,13573.0
2019-11-06 13:50:00,115.75,115.83,115.73,115.8,65605.0,99.9142,99.9832,99.8969,99.9573,65605.0
2019-11-06 14:00:00,115.81,115.84,115.77,115.82,19362.0,99.966,99.9919,99.9314,99.9746,19362.0
2019-11-06 14:10:00,115.82,115.83,115.78,115.8,11504.0,99.9746,99.9832,99.9401,99.9573,11504.0
2019-11-06 14:20:00,115.81,115.83,115.73,115.77,11647.0,99.966,99.9832,99.8969,99.9314,11647.0
2019-11-06 14:30:00,115.77,115.8,115.71,115.74,18412.0,99.9314,99.9573,99.8796,99.9055,18412.0
2019-11-06 14:40:00,115.76,115.8,115.75,115.77,12122.0,99.9228,99.9573,99.9142,99.9314,12122.0
2019-11-06 14:50:00,115.79,115.81,115.77,115.78,19246.0,99.9487,99.966,99.9314,99.9401,19246.0
2019-11-06 15:00:00,115.77,115.78,115.69,115.73,52107.0,99.9314,99.9401,99.8624,99.8969,52107.0
2019-11-06 15:10:00,115.72,115.78,115.71,115.76,22825.0,99.8883,99.9401,99.8796,99.9228,22825.0
2019-11-06 15:20:00,115.78,115.8,115.75,115.76,25234.0,99.9401,99.9573,99.9142,99.9228,25234.0
2019-11-06 15:30:00,115.76,115.77,115.69,115.77,25089.0,99.9228,99.9314,99.8624,99.9314,25089.0
2019-11-06 15:40:00,115.76,115.76,115.68,115.72,17019.0,99.9228,99.9228,99.8537,99.8883,17019.0
2019-11-06 15:50:00,115.73,115.79,115.73,115.78,53168.0,99.8969,99.9487,99.8969,99.9401,53168.0
2019-11-07 09:30:00,116.34,116.6,116.13,116.57,130788.0,100.4234,100.6479,100.2422,100.622,130788.0
2019-11-07 09:40:00,116.61,116.73,116.53,116.61,119941.0,100.6565,100.7601,100.5875,100.6565,119941.0
2019-11-07 09:50:00,116.6,116.66,116.56,116.65,19163.0,100.6479,100.6997,100.6133,100.691,19163.0
2019-11-07 10:00:00,116.66,116.67,116.49,116.49,31854.0,100.6997,100.7083,100.5529,100.5529,31854.0
2019-11-07 10:10:00,116.49,116.6,116.44,116.56,30910.0,100.5529,100.6479,100.5098,100.6133,30910.0
2019-11-07 10:20:00,116.55,116.55,116.49,116.53,7336.0,100.6047,100.6047,100.5529,100.5875,7336.0
2019-11-07 10:30:00,116.54,116.59,116.48,116.56,64730.0,100.5961,100.6392,100.5443,100.6133,64730.0
2019-11-07 10:40:00,116.57,116.57,116.52,116.53,39543.0,100.622,100.622,100.5788,100.5875,39543.0
2019-11-07 10:50:00,116.53,116.67,116.53,116.62,57275.0,100.5875,100.7083,100.5875,100.6651,57275.0
2019-11-07 11:00:00,116.61,116.62,116.5,116.5,58485.0,100.6565,100.6651,100.5616,100.5616,58485.0
2019-11-07 11:10:00,116.5,116.56,116.49,116.55,10561.0,100.5616,100.6133,100.5529,100.6047,10561.0
2019-11-07 11:20:00,116.54,116.55,116.48,116.49,14264.0,100.5961,100.6047,100.5443,100.5529,14264.0
2019-11-07 11:30:00,116.5,116.55,116.47,116.5,11486.0,100.5616,100.6047,100.5357,100.5616,11486.0
2019-11-07 11:40:00,116.5,116.5,116.45,116.48,10113.0,100.5616,100.5616,100.5184,100.5443,10113.0
2019-11-07 11:50:00,116.48,116.65,116.42,116.65,54989.0,100.5443,100.691,100.4925,100.691,54989.0
2019-11-07 12:00:00,116.67,116.67,116.49,116.53,33761.0,100.7083,100.7083,100.5529,100.5875,33761.0
2019-11-07 12:10:00,116.54,116.55,116.48,116.5,611446.0,100.5961,100.6047,100.5443,100.5616,611446.0
2019-11-07 12:20:00,116.51,116.53,116.49,116.53,14854.0,100.5702,100.5875,100.5529,100.5875,14854.0
2019-11-07 12:30:00,116.54,116.54,116.49,116.53,4282.0,100.5961,100.5961,100.5529,100.5875,4282.0
2019-11-07 12:40:00,116.54,116.55,116.49,116.55,20818.0,100.5961,100.6047,100.5529,100.6047,20818.0
2019-11-07 12:50:00,116.53,116.57,116.5,116.56,33802.0,100.5875,100.622,100.5616,100.6133,33802.0
2019-11-07 13:00:00,116.56,116.57,116.45,116.47,10394.0,100.6133,100.622,100.5184,100.5357,10394.0
2019-11-07 13:10:00,116.48,116.49,116.44,116.46,8906.0,100.5443,100.5529,100.5098,100.527,8906.0
2019-11-07 13:20:00,116.45,116.46,116.41,116.42,8133.0,100.5184,100.527,100.4839,100.4925,8133.0
2019-11-07 13:30:00,116.42,116.43,116.33,116.36,9681.0,100.4925,100.5011,100.4148,100.4407,9681.0
2019-11-07 13:40:00,116.38,116.4,116.31,116.36,144562.0,100.458,100.4752,100.3975,100.4407,144562.0
2019-11-07 13:50:00,116.35,116.4,116.35,116.36,690333.0,100.4321,100.4752,100.4321,100.4407,690333.0
2019-11-07 14:00:00,116.37,116.45,116.37,116.43,28030.0,100.4493,100.5184,100.4493,100.5011,28030.0
2019-11-07 14:10:00,116.44,116.5,116.43,116.5,81000.0,100.5098,100.5616,100.5011,100.5616,81000.0
2019-11-07 14:20:00,116.5,116.51,116.44,116.45,45744.0,100.5616,100.5702,100.5098,100.5184,45744.0
2019-11-07 14:30:00,116.44,116.44,116.38,116.41,94274.0,100.5098,100.5098,100.458,100.4839,94274.0
2019-11-07 14:40:00,116.42,116.42,116.18,116.3,43203.0,100.4925,100.4925,100.2853,100.3889,43203.0
2019-11-07 14:50:00,116.27,116.33,116.24,116.31,64024.0,100.363,100.4148,100.3371,100.3975,64024.0
2019-11-07 15:00:00,116.31,116.37,116.3,116.33,13221.0,100.3975,100.4493,100.3889,100.4148,13221.0
2019-11-07 15:10:00,116.33,116.34,116.19,116.19,26073.0,100.4148,100.4234,100.294,100.294,26073.0
2019-11-07 15:20:00,116.21,116.24,116.14,116.24,13472.0,100.3112,100.3371,100.2508,100.3371,13472.0
2019-11-07 15:30:00,116.25,116.29,116.23,116.25,22142.0,100.3458,100.3803,100.3285,100.3458,22142.0
2019-11-07 15:40:00,116.24,116.3,116.12,116.3,34452.0,100.3371,100.3889,100.2335,100.3889,34452.0
2019-11-07 15:50:00,116.31,116.32,116.16,116.32,61934.0,100.3975,100.4062,100.2681,100.4062,61934.0
2019-11-08 09:30:00,116.26,116.26,116.06,116.21,72580.0,100.3544,100.3544,100.1818,100.3112,72580.0
2019-11-08 09:40:00,116.17,116.24,116.14,116.24,12231.0,100.2767,100.3371,100.2508,100.3371,12231.0
2019-11-08 09:50:00,116.24,116.29,115.91,115.91,46027.0,100.3371,100.3803,100.0523,100.0523,46027.0
2019-11-08 10:00:00,115.93,116.11,115.85,116.02,23687.0,100.0695,100.2249,100.0005,100.1472,23687.0
2019-11-08 10:10:00,116.03,116.17,115.98,116.17,17815.0,100.1559,100.2767,100.1127,100.2767,17815.0
2019-11-08 10:20:00,116.19,116.21,116.11,116.19,10206.0,100.294,100.3112,100.2249,100.294,10206.0
2019-11-08 10:30:00,116.2,116.21,116.09,116.15,14844.0,100.3026,100.3112,100.2076,100.2594,14844.0
2019-11-08 10:40:00,116.14,116.23,116.14,116.22,16831.0,100.2508,100.3285,100.2508,100.3199,16831.0
2019-11-08 10:50:00,116.24,116.25,116.18,116.2,35642.0,100.3371,100.3458,100.2853,100.3026,35642.0
2019-11-08 11:00:00,116.22,116.25,116.17,116.2,16750.0,100.3199,100.3458,100.2767,100.3026,16750.0
2019-11-08 11:10:00,116.21,116.24,116.15,116.15,8986.0,100.3112,100.3371,100.2594,100.2594,8986.0
2019-11-08 11:20:00,116.16,116.16,116.08,116.13,20882.0,100.2681,100.2681,100.199,100.2422,20882.0
2019-11-08 11:30:00,116.14,116.27,116.13,116.26,11471.0,100.2508,100.363,100.2422,100.3544,11471.0
2019-11-08 11:40:00,116.27,116.34,116.25,116.34,15298.0,100.363,100.4234,100.3458,100.4234,15298.0
2019-11-08 11:50:00,116.33,116.36,116.31,116.36,12838.0,100.4148,100.4407,100.3975,100.4407,12838.0
2019-11-08 12:00:00,116.37,116.39,116.32,116.39,10223.0,100.4493,100.4666,100.4062,100.4666,10223.0
2019-11-08 12:10:00,116.39,116.41,116.37,116.38,16166.0,100.4666,100.4839,100.4493,100.458,16166.0
2019-11-08 12:20:00,116.38,116.38,116.32,116.36,6671.0,100.458,100.458,100.4062,100.4407,6671.0
2019-11-08 12:30:00,116.35,116.36,116.31,116.35,6505.0,100.4321,100.4407,100.3975,100.4321,6505.0
2019-11-08 12:40:00,116.36,116.38,116.34,116.34,6603.0,100.4407,100.458,100.4234,100.4234,6603.0
2019-11-08 12:50:00,116.34,116.38,116.33,116.36,12753.0,100.4234,100.458,100.4148,100.4407,12753.0
2019-11-08 13:00:00,116.38,116.41,116.36,116.36,2776.0,100.458,100.4839,100.4407,100.4407,2776.0
2019-11-08 13:10:00,116.36,116.4,116.36,116.38,20648.0,100.4407,100.4752,100.4407,100.458,20648.0
2019-11-08 13:20:00,116.36,116.38,116.34,116.36,3948.0,100.4407,100.458,100.4234,100.4407,3948.0
2019-11-08 13:30:00,116.37,116.39,116.35,116.38,41584.0,100.4493,100.4666,100.4321,100.458,41584.0
2019-11-08 13:40:00,116.37,116.4,116.36,116.37,4671.0,100.4493,100.4752,100.4407,100.4493,4671.0
2019-11-08 13:50:00,116.37,116.37,116.32,116.34,10774.0,100.4493,100.4493,100.4062,100.4234,10774.0
2019-11-08 14:00:00,116.33,116.37,116.31,116.36,10227.0,100.4148,100.4493,100.3975,100.4407,10227.0
2019-11-08 14:10:00,116.36,116.36,116.32,116.35,19435.0,100.4407,100.4407,100.4062,100.4321,19435.0
2019-11-08 14:20:00,116.34,116.35,116.32,116.32,11367.0,100.4234,100.4321,100.4062,100.4062,11367.0
2019-11-08 14:30:00,116.31,116.35,116.3,116.35,19921.0,100.3975,100.4321,100.3889,100.4321,19921.0
2019-11-08 14:40:00,116.36,116.39,116.35,116.38,16024.0,100.4407,100.4666,100.4321,100.458,16024.0
2019-11-08 14:50:00,116.37,116.4,116.36,116.4,7670.0,100.4493,100.4752,100.4407,100.4752,7670.0
2019-11-08 15:00:00,116.39,116.44,116.39,116.41,20399.0,100.4666,100.5098,100.4666,100.4839,20399.0
2019-11-08 15:10:00,116.43,116.48,116.42,116.48,20959.0,100.5011,100.5443,100.4925,100.5443,20959.0
2019-11-08 15:20:00,116.48,116.53,116.47,116.51,12589.0,100.5443,100.5875,100.5357,100.5702,12589.0
2019-11-08 15:30:00,116.52,116.55,116.49,116.54,34992.0,100.5788,100.6047,100.5529,100.5961,34992.0
2019-11-08 15:40:00,116.53,116.56,116.51,116.53,27299.0,100.5875,100.6133,100.5702,100.5875,27299.0
2019-11-08 15:50:00,116.55,116.69,116.53,116.67,49962.0,100.6047,100.7256,100.5875,100.7083,49962.0
2019-11-11 09:30:00,116.18,116.28,116.02,116.15,66387.0,100.2853,100.3717,100.1472,100.2594,66387.0
2019-11-11 09:40:00,116.15,116.28,116.08,116.27,26451.0,100.2594,100.3717,100.199,100.363,26451.0
2019-11-11 09:50:00,116.27,116.31,116.24,116.31,8254.0,100.363,100.3975,100.3371,100.3975,8254.0
2019-11-11 10:00:00,116.32,116.32,116.26,116.3,7113.0,100.4062,100.4062,100.3544,100.3889,7113.0
2019-11-11 10:10:00,116.32,116.33,116.29,116.31,18911.0,100.4062,100.4148,100.3803,100.3975,18911.0
2019-11-11 10:20:00,116.31,116.33,116.29,116.3,14300.0,100.3975,100.4148,100.3803,100.3889,14300.0
2019-11-11 10:30:00,116.3,116.31,116.24,116.25,9445.0,100.3889,100.3975,100.3371,100.3458,9445.0
2019-11-11 10:40:00,116.26,116.27,116.2,116.25,26824.0,100.3544,100.363,100.3026,100.3458,26824.0
2019-11-11 10:50:00,116.26,116.26,116.2,116.2,12791.0,100.3544,100.3544,100.3026,100.3026,12791.0
2019-11-11 11:00:00,116.2,116.26,116.19,116.2,15902.0,100.3026,100.3544,100.294,100.3026,15902.0
2019-11-11 11:10:00,116.22,116.22,116.17,116.19,15063.0,100.3199,100.3199,100.2767,100.294,15063.0
2019-11-11 11:20:00,116.18,116.18,116.14,116.17,8537.0,100.2853,100.2853,100.2508,100.2767,8537.0
2019-11-11 11:30:00,116.16,116.2,116.12,116.2,70150.0,100.2681,100.3026,100.2335,100.3026,70150.0
2019-11-11 11:40:00,116.2,116.23,116.18,116.22,3633.0,100.3026,100.3285,100.2853,100.3199,3633.0
2019-11-11 11:50:00,116.21,116.24,116.19,116.24,18011.0,100.3112,100.3371,100.294,100.3371,18011.0
2019-11-11 12:00:00,116.25,116.25,116.22,116.24,6874.0,100.3458,100.3458,100.3199,100.3371,6874.0
2019-11-11 12:10:00,116.23,116.26,116.22,116.24,8515.0,100.3285,100.3544,100.3199,100.3371,8515.0
2019-11-11 12:20:00,116.25,116.3,116.21,116.3,17882.0,100.3458,100.3889,100.3112,100.3889,17882.0
2019-11-11 12:30:00,116.3,116.3,116.25,116.26,11219.0,100.3889,100.3889,100.3458,100.3544,11219.0
2019-11-11 12:40:00,116.27,116.29,116.24,116.25,9534.0,100.363,100.3803,100.3371,100.3458,9534.0
2019-11-11 12:50:00,116.25,116.27,116.23,116.27,5450.0,100.3458,100.363,100.3285,100.363,5450.0
2019-11-11 13:00:00,116.27,116.28,116.25,116.26,8050.0,100.363,100.3717,100.3458,100.3544,8050.0
2019-11-11 13:10:00,116.28,116.28,116.24,116.25,12630.0,100.3717,100.3717,100.3371,100.3458,12630.0
2019-11-11 13:20:00,116.26,116.27,116.24,116.27,17339.0,100.3544,100.363,100.3371,100.363,17339.0
2019-11-11 13:30:00,116.26,116.31,116.26,116.3,50293.0,100.3544,100.3975,100.3544,100.3889,50293.0
2019-11-11 13:40:00,116.3,116.32,116.28,116.3,41856.0,100.3889,100.4062,100.3717,100.3889,41856.0
2019-11-11 13:50:00,116.29,116.31,116.28,116.3,10747.0,100.3803,100.3975,100.3717,100.3889,10747.0
2019-11-11 14:00:00,116.29,116.32,116.26,116.3,11069.0,100.3803,100.4062,100.3544,100.3889,11069.0
2019-11-11 14:10:00,116.29,116.3,116.28,116.29,2977.0,100.3803,100.3889,100.3717,100.3803,2977.0
2019-11-11 14:20:00,116.3,116.3,116.26,116.26,11279.0,100.3889,100.3889,100.3544,100.3544,11279.0
2019-11-11 14:30:00,116.26,116.28,116.24,116.26,18656.0,100.3544,100.3717,100.3371,100.3544,18656.0
2019-11-11 14:40:00,116.26,116.27,116.24,116.26,12067.0,100.3544,100.363,100.3371,100.3544,12067.0
2019-11-11 14:50:00,116.26,116.28,116.23,116.26,19764.0,100.3544,100.3717,100.3285,100.3544,19764.0
2019-11-11 15:00:00,116.26,116.3,116.25,116.26,27780.0,100.3544,100.3889,100.3458,100.3544,27780.0
2019-11-11 15:10:00,116.28,116.29,116.24,116.24,9588.0,100.3717,100.3803,100.3371,100.3371,9588.0
2019-11-11 15:20:00,116.25,116.26,116.23,116.24,23812.0,100.3458,100.3544,100.3285,100.3371,23812.0
2019-11-11 15:30:00,116.25,116.28,116.22,116.23,33287.0,100.3458,100.3717,100.3199,100.3285,33287.0
2019-11-11 15:40:00,116.23,116.23,116.19,116.21,21155.0,100.3285,100.3285,100.294,100.3112,21155.0
2019-11-11 15:50:00,116.2,116.27,116.18,116.27,28540.0,100.3026,100.363,100.2853,100.363,28540.0
2019-11-12 09:30:00,116.43,116.43,116.19,116.34,109739.0,100.5011,100.5011,100.294,100.4234,109739.0
2019-11-12 09:40:00,116.37,116.5,116.35,116.49,11054.0,100.4493,100.5616,100.4321,100.5529,11054.0
2019-11-12 09:50:00,116.5,116.61,116.5,116.59,26256.0,100.5616,100.6565,100.5616,100.6392,26256.0
2019-11-12 10:00:00,116.61,116.64,116.52,116.61,16084.0,100.6565,100.6824,100.5788,100.6565,16084.0
2019-11-12 10:10:00,116.63,116.64,116.59,116.6,52519.0,100.6738,100.6824,100.6392,100.6479,52519.0
2019-11-12 10:20:00,116.6,116.68,116.59,116.67,21562.0,100.6479,100.7169,100.6392,100.7083,21562.0
2019-11-12 10:30:00,116.66,116.73,116.64,116.71,11940.0,100.6997,100.7601,100.6824,100.7428,11940.0
2019-11-12 10:40:00,116.71,116.77,116.68,116.71,14421.0,100.7428,100.7946,100.7169,100.7428,14421.0
2019-11-12 10:50:00,116.71,116.71,116.64,116.65,22423.0,100.7428,100.7428,100.6824,100.691,22423.0
2019-11-12 11:00:00,116.62,116.68,116.6,116.68,16018.0,100.6651,100.7169,100.6479,100.7169,16018.0
2019-11-12 11:10:00,116.68,116.68,116.63,116.64,12191.0,100.7169,100.7169,100.6738,100.6824,12191.0
2019-11-12 11:20:00,116.66,116.66,116.57,116.6,11545.0,100.6997,100.6997,100.622,100.6479,11545.0
2019-11-12 11:30:00,116.59,116.61,116.55,116.55,6698.0,100.6392,100.6565,100.6047,100.6047,6698.0
2019-11-12 11:40:00,116.53,116.56,116.48,116.49,5422.0,100.5875,100.6133,100.5443,100.5529,5422.0
2019-11-12 11:50:00,116.5,116.5,116.43,116.45,15033.0,100.5616,100.5616,100.5011,100.5184,15033.0
2019-11-12 12:00:00,116.45,116.48,116.4,116.43,21591.0,100.5184,100.5443,100.4752,100.5011,21591.0
2019-11-12 12:10:00,116.44,116.51,116.39,116.39,17632.0,100.5098,100.5702,100.4666,100.4666,17632.0
2019-11-12 12:20:00,116.39,116.41,116.37,116.41,5103.0,100.4666,100.4839,100.4493,100.4839,5103.0
2019-11-12 12:30:00,116.42,116.44,116.38,116.44,8133.0,100.4925,100.5098,100.458,100.5098,8133.0
2019-11-12 12:40:00,116.44,116.44,116.36,116.39,18905.0,100.5098,100.5098,100.4407,100.4666,18905.0
2019-11-12 12:50:00,116.36,116.46,116.32,116.46,11266.0,100.4407,100.527,100.4062,100.527,11266.0
2019-11-12 13:00:00,116.42,116.48,116.42,116.48,6690.0,100.4925,100.5443,100.4925,100.5443,6690.0
2019-11-12 13:10:00,116.5,116.5,116.46,116.48,6342.0,100.5616,100.5616,100.527,100.5443,6342.0
2019-11-12 13:20:00,116.47,116.5,116.42,116.42,15353.0,100.5357,100.5616,100.4925,100.4925,15353.0
2019-11-12 13:30:00,116.4,116.43,116.39,116.39,3559.0,100.4752,100.5011,100.4666,100.4666,3559.0
2019-11-12 13:40:00,116.46,116.49,116.43,116.49,6197.0,100.527,100.5529,100.5011,100.5529,6197.0
2019-11-12 13:50:00,116.51,116.51,116.47,116.5,34575.0,100.5702,100.5702,100.5357,100.5616,34575.0
2019-11-12 14:00:00,116.44,116.45,116.34,116.38,13192.0,100.5098,100.5184,100.4234,100.458,13192.0
2019-11-12 14:10:00,116.39,116.39,116.26,116.27,19646.0,100.4666,100.4666,100.3544,100.363,19646.0
2019-11-12 14:20:00,116.26,116.3,116.24,116.29,15111.0,100.3544,100.3889,100.3371,100.3803,15111.0
2019-11-12 14:30:00,116.28,116.34,116.26,116.27,9461.0,100.3717,100.4234,100.3544,100.363,9461.0
2019-11-12 14:40:00,116.26,116.27,116.2,116.22,9395.0,100.3544,100.363,100.3026,100.3199,9395.0
2019-11-12 14:50:00,116.18,116.18,116.05,116.1,9773.0,100.2853,100.2853,100.1731,100.2163,9773.0
2019-11-12 15:00:00,116.11,116.17,116.09,116.14,21584.0,100.2249,100.2767,100.2076,100.2508,21584.0
2019-11-12 15:10:00,116.14,116.17,116.1,116.14,14246.0,100.2508,100.2767,100.2163,100.2508,14246.0
2019-11-12 15:20:00,116.15,116.19,116.14,116.18,19414.0,100.2594,100.294,100.2508,100.2853,19414.0
2019-11-12 15:30:00,116.18,116.25,116.17,116.2,15387.0,100.2853,100.3458,100.2767,100.3026,15387.0
2019-11-12 15:40:00,116.2,116.24,116.18,116.22,20893.0,100.3026,100.3371,100.2853,100.3199,20893.0
2019-11-12 15:50:00,116.23,116.3,116.2,116.28,20245.0,100.3285,100.3889,100.3026,100.3717,20245.0
2019-11-13 09:30:00,115.89,115.97,115.68,115.88,78606.0,100.035,100.1041,99.8537,100.0264,78606.0
2019-11-13 09:40:00,115.92,115.92,115.82,115.85,17907.0,100.0609,100.0609,99.9746,100.0005,17907.0
2019-11-13 09:50:00,115.84,115.93,115.78,115.93,23131.0,99.9919,100.0695,99.9401,100.0695,23131.0
2019-11-13 10:00:00,115.94,115.98,115.89,115.97,20787.0,100.0782,100.1127,100.035,100.1041,20787.0
2019-11-13 10:10:00,115.98,115.98,115.92,115.93,11310.0,100.1127,100.1127,100.0609,100.0695,11310.0
2019-11-13 10:20:00,115.96,115.97,115.9,115.92,6050.0,100.0954,100.1041,100.0436,100.0609,6050.0
2019-11-13 10:30:00,115.93,116.04,115.82,116.03,181535.0,100.0695,100.1645,99.9746,100.1559,181535.0
2019-11-13 10:40:00,116.07,116.08,115.98,116.07,25118.0,100.1904,100.199,100.1127,100.1904,25118.0
2019-11-13 10:50:00,116.08,116.11,116.06,116.08,295662.0,100.199,100.2249,100.1818,100.199,295662.0
2019-11-13 11:00:00,116.08,116.1,116.02,116.07,23318.0,100.199,100.2163,100.1472,100.1904,23318.0
2019-11-13 11:10:00,116.05,116.12,116.02,116.11,8320.0,100.1731,100.2335,100.1472,100.2249,8320.0
2019-11-13 11:20:00,116.12,116.14,116.09,116.11,8271.0,100.2335,100.2508,100.2076,100.2249,8271.0
2019-11-13 11:30:00,116.12,116.17,116.08,116.16,13219.0,100.2335,100.2767,100.199,100.2681,13219.0
2019-11-13 11:40:00,116.16,116.26,116.15,116.21,312088.0,100.2681,100.3544,100.2594,100.3112,312088.0
2019-11-13 11:50:00,116.21,116.24,116.19,116.21,13492.0,100.3112,100.3371,100.294,100.3112,13492.0
2019-11-13 12:00:00,116.21,116.25,116.17,116.21,37622.0,100.3112,100.3458,100.2767,100.3112,37622.0
2019-11-13 12:10:00,116.21,116.26,116.2,116.26,14537.0,100.3112,100.3544,100.3026,100.3544,14537.0
2019-11-13 12:20:00,116.25,116.3,116.24,116.29,4332.0,100.3458,100.3889,100.3371,100.3803,4332.0
2019-11-13 12:30:00,116.29,116.32,116.28,116.32,14025.0,100.3803,100.4062,100.3717,100.4062,14025.0
2019-11-13 12:40:00,116.32,116.36,116.28,116.31,7170.0,100.4062,100.4407,100.3717,100.3975,7170.0
2019-11-13 12:50:00,116.32,116.36,116.3,116.36,6535.0,100.4062,100.4407,100.3889,100.4407,6535.0
2019-11-13 13:00:00,116.37,116.39,116.34,116.38,5475.0,100.4493,100.4666,100.4234,100.458,5475.0
2019-11-13 13:10:00,116.34,116.36,116.32,116.36,4564.0,100.4234,100.4407,100.4062,100.4407,4564.0
2019-11-13 13:20:00,116.36,116.37,116.28,116.31,310265.0,100.4407,100.4493,100.3717,100.3975,310265.0
2019-11-13 13:30:00,116.31,116.33,116.29,116.31,15530.0,100.3975,100.4148,100.3803,100.3975,15530.0
2019-11-13 13:40:00,116.3,116.35,116.29,116.35,11052.0,100.3889,100.4321,100.3803,100.4321,11052.0
2019-11-13 13:50:00,116.35,116.4,116.06,116.14,60501.0,100.4321,100.4752,100.1818,100.2508,60501.0
2019-11-13 14:00:00,116.12,116.16,116.03,116.13,27632.0,100.2335,100.2681,100.1559,100.2422,27632.0
2019-11-13 14:10:00,116.1,116.12,116.03,116.1,44870.0,100.2163,100.2335,100.1559,100.2163,44870.0
2019-11-13 14:20:00,116.1,116.12,116.04,116.09,11008.0,100.2163,100.2335,100.1645,100.2076,11008.0
2019-11-13 14:30:00,116.09,116.15,116.09,116.12,25814.0,100.2076,100.2594,100.2076,100.2335,25814.0
2019-11-13 14:40:00,116.13,116.22,116.13,116.2,7315.0,100.2422,100.3199,100.2422,100.3026,7315.0
2019-11-13 14:50:00,116.2,116.26,116.19,116.26,58449.0,100.3026,100.3544,100.294,100.3544,58449.0
2019-11-13 15:00:00,116.28,116.33,116.25,116.31,16388.0,100.3717,100.4148,100.3458,100.3975,16388.0
2019-11-13 15:10:00,116.3,116.33,116.28,116.32,8413.0,100.3889,100.4148,100.3717,100.4062,8413.0
2019-11-13 15:20:00,116.31,116.33,116.28,116.29,28357.0,100.3975,100.4148,100.3717,100.3803,28357.0
2019-11-13 15:30:00,116.28,116.34,116.22,116.23,218845.0,100.3717,100.4234,100.3199,100.3285,218845.0
2019-11-13 15:40:00,116.22,116.32,116.2,116.27,88949.0,100.3199,100.4062,100.3026,100.363,88949.0
2019-11-13 15:50:00,116.26,116.26,116.14,116.2,63066.0,100.3544,100.3544,100.2508,100.3026,63066.0
2019-11-14 09:30:00,116.07,116.21,116.07,116.18,32179.0,100.1904,100.3112,100.1904,100.2853,32179.0
2019-11-14 09:40:00,116.16,116.2,116.09,116.13,106002.0,100.2681,100.3026,100.2076,100.2422,106002.0
2019-11-14 09:50:00,116.13,116.13,116.06,116.12,8045.0,100.2422,100.2422,100.1818,100.2335,8045.0
2019-11-14 10:00:00,116.12,116.16,116.07,116.15,27604.0,100.2335,100.2681,100.1904,100.2594,27604.0
2019-11-14 10:10:00,116.17,116.18,116.15,116.15,14031.0,100.2767,100.2853,100.2594,100.2594,14031.0
2019-11-14 10:20:00,116.17,116.19,116.09,116.12,234484.0,100.2767,100.294,100.2076,100.2335,234484.0
2019-11-14 10:30:00,116.13,116.15,116.03,116.05,20304.0,100.2422,100.2594,100.1559,100.1731,20304.0
2019-11-14 10:40:00,116.02,116.08,116.02,116.08,52735.0,100.1472,100.199,100.1472,100.199,52735.0
2019-11-14 10:50:00,116.08,116.1,115.98,116.0,14390.0,100.199,100.2163,100.1127,100.13,14390.0
2019-11-14 11:00:00,115.99,116.04,115.96,116.03,12095.0,100.1213,100.1645,100.0954,100.1559,12095.0
2019-11-14 11:10:00,116.03,116.13,116.0,116.13,17398.0,100.1559,100.2422,100.13,100.2422,17398.0
2019-11-14 11:20:00,116.14,116.16,116.07,116.07,25919.0,100.2508,100.2681,100.1904,100.1904,25919.0
2019-11-14 11:30:00,116.06,116.07,115.88,115.91,34245.0,100.1818,100.1904,100.0264,100.0523,34245.0
2019-11-14 11:40:00,115.9,115.91,115.68,115.74,29031.0,100.0436,100.0523,99.8537,99.9055,29031.0
2019-11-14 11:50:00,115.75,115.82,115.73,115.8,35403.0,99.9142,99.9746,99.8969,99.9573,35403.0
2019-11-14 12:00:00,115.8,115.88,115.79,115.86,35391.0,99.9573,100.0264,99.9487,100.0091,35391.0
2019-11-14 12:10:00,115.86,115.87,115.82,115.83,20382.0,100.0091,100.0177,99.9746,99.9832,20382.0
2019-11-14 12:20:00,115.85,115.88,115.81,115.88,31850.0,100.0005,100.0264,99.966,100.0264,31850.0
2019-11-14 12:30:00,115.88,115.96,115.88,115.96,17815.0,100.0264,100.0954,100.0264,100.0954,17815.0
2019-11-14 12:40:00,115.96,115.99,115.93,115.94,7595.0,100.0954,100.1213,100.0695,100.0782,7595.0
2019-11-14 12:50:00,115.93,115.98,115.9,115.97,12963.0,100.0695,100.1127,100.0436,100.1041,12963.0
2019-11-14 13:00:00,115.97,116.0,115.95,115.95,9564.0,100.1041,100.13,100.0868,100.0868,9564.0
2019-11-14 13:10:00,115.95,115.95,115.92,115.93,11149.0,100.0868,100.0868,100.0609,100.0695,11149.0
2019-11-14 13:20:00,115.94,115.94,115.86,115.88,19528.0,100.0782,100.0782,100.0091,100.0264,19528.0
2019-11-14 13:30:00,115.87,115.93,115.86,115.92,6619.0,100.0177,100.0695,100.0091,100.0609,6619.0
2019-11-14 13:40:00,115.93,115.94,115.86,115.93,7754.0,100.0695,100.0782,100.0091,100.0695,7754.0
2019-11-14 13:50:00,115.93,115.94,115.65,115.81,86320.0,100.0695,100.0782,99.8278,99.966,86320.0
2019-11-14 14:00:00,115.75,115.93,115.75,115.92,19086.0,99.9142,100.0695,99.9142,100.0609,19086.0
2019-11-14 14:10:00,115.93,116.0,115.92,115.97,30980.0,100.0695,100.13,100.0609,100.1041,30980.0
2019-11-14 14:20:00,115.97,115.98,115.93,115.96,14519.0,100.1041,100.1127,100.0695,100.0954,14519.0
2019-11-14 14:30:00,115.95,115.98,115.95,115.97,16346.0,100.0868,100.1127,100.0868,100.1041,16346.0
2019-11-14 14:40:00,115.97,116.03,115.95,116.01,109638.0,100.1041,100.1559,100.0868,100.1386,109638.0
2019-11-14 14:50:00,116.02,116.02,115.98,116.01,17259.0,100.1472,100.1472,100.1127,100.1386,17259.0
2019-11-14 15:00:00,116.01,116.03,116.0,116.01,24897.0,100.1386,100.1559,100.13,100.1386,24897.0
2019-11-14 15:10:00,116.02,116.02,115.92,115.96,18513.0,100.1472,100.1472,100.0609,100.0954,18513.0
2019-11-14 15:20:00,115.96,116.05,115.95,116.05,16659.0,100.0954,100.1731,100.0868,100.1731,16659.0
2019-11-14 15:30:00,116.04,116.07,116.02,116.06,21833.0,100.1645,100.1904,100.1472,100.1818,21833.0
2019-11-14 15:40:00,116.05,116.1,116.04,116.07,24350.0,100.1731,100.2163,100.1645,100.1904,24350.0
2019-11-14 15:50:00,116.08,116.13,116.05,116.11,39345.0,100.199,100.2422,100.1731,100.2249,39345.0
2019-11-15 09:30:00,116.6,116.6,116.47,116.53,62302.0,100.6479,100.6479,100.5357,100.5875,62302.0
2019-11-15 09:40:00,116.53,116.58,116.46,116.47,5319.0,100.5875,100.6306,100.527,100.5357,5319.0
2019-11-15 09:50:00,116.48,116.51,116.36,116.38,18339.0,100.5443,100.5702,100.4407,100.458,18339.0
2019-11-15 10:00:00,116.39,116.44,116.36,116.38,106347.0,100.4666,100.5098,100.4407,100.458,106347.0
2019-11-15 10:10:00,116.38,116.49,116.36,116.46,19689.0,100.458,100.5529,100.4407,100.527,19689.0
2019-11-15 10:20:00,116.48,116.52,116.46,116.51,24608.0,100.5443,100.5788,100.527,100.5702,24608.0
2019-11-15 10:30:00,116.51,116.52,116.45,116.47,12028.0,100.5702,100.5788,100.5184,100.5357,12028.0
2019-11-15 10:40:00,116.48,116.56,116.46,116.55,9131.0,100.5443,100.6133,100.527,100.6047,9131.0
2019-11-15 10:50:00,116.56,116.59,116.52,116.55,18784.0,100.6133,100.6392,100.5788,100.6047,18784.0
2019-11-15 11:00:00,116.55,116.7,116.54,116.65,29055.0,100.6047,100.7342,100.5961,100.691,29055.0
2019-11-15 11:10:00,116.65,116.66,116.61,116.64,34822.0,100.691,100.6997,100.6565,100.6824,34822.0
2019-11-15 11:20:00,116.63,116.76,116.62,116.76,22684.0,100.6738,100.786,100.6651,100.786,22684.0
2019-11-15 11:30:00,116.75,116.78,116.73,116.74,14230.0,100.7774,100.8032,100.7601,100.7687,14230.0
2019-11-15 11:40:00,116.75,116.76,116.68,116.7,22046.0,100.7774,100.786,100.7169,100.7342,22046.0
2019-11-15 11:50:00,116.69,116.74,116.69,116.73,24274.0,100.7256,100.7687,100.7256,100.7601,24274.0
2019-11-15 12:00:00,116.72,116.78,116.72,116.77,22787.0,100.7515,100.8032,100.7515,100.7946,22787.0
2019-11-15 12:10:00,116.76,116.79,116.74,116.77,49580.0,100.786,100.8119,100.7687,100.7946,49580.0
2019-11-15 12:20:00,116.76,116.78,116.73,116.73,10503.0,100.786,100.8032,100.7601,100.7601,10503.0
2019-11-15 12:30:00,116.72,116.76,116.71,116.74,6776.0,100.7515,100.786,100.7428,100.7687,6776.0
2019-11-15 12:40:00,116.73,116.78,116.72,116.77,20185.0,100.7601,100.8032,100.7515,100.7946,20185.0
2019-11-15 12:50:00,116.77,116.78,116.7,116.7,10096.0,100.7946,100.8032,100.7342,100.7342,10096.0
2019-11-15 13:00:00,116.7,116.72,116.69,116.7,16264.0,100.7342,100.7515,100.7256,100.7342,16264.0
2019-11-15 13:10:00,116.7,116.71,116.68,116.71,24849.0,100.7342,100.7428,100.7169,100.7428,24849.0
2019-11-15 13:20:00,116.7,116.71,116.68,116.68,13344.0,100.7342,100.7428,100.7169,100.7169,13344.0
2019-11-15 13:30:00,116.68,116.68,116.65,116.65,39197.0,100.7169,100.7169,100.691,100.691,39197.0
2019-11-15 13:40:00,116.66,116.7,116.66,116.69,12651.0,100.6997,100.7342,100.6997,100.7256,12651.0
2019-11-15 13:50:00,116.7,116.71,116.68,116.69,5537.0,100.7342,100.7428,100.7169,100.7256,5537.0
2019-11-15 14:00:00,116.68,116.74,116.67,116.73,41389.0,100.7169,100.7687,100.7083,100.7601,41389.0
2019-11-15 14:10:00,116.73,116.79,116.72,116.78,16520.0,100.7601,100.8119,100.7515,100.8032,16520.0
2019-11-15 14:20:00,116.76,116.81,116.76,116.79,18323.0,100.786,100.8291,100.786,100.8119,18323.0
2019-11-15 14:30:00,116.79,116.79,116.74,116.79,61299.0,100.8119,100.8119,100.7687,100.8119,61299.0
2019-11-15 14:40:00,116.81,116.88,116.8,116.85,25497.0,100.8291,100.8896,100.8205,100.8637,25497.0
2019-11-15 14:50:00,116.84,116.89,116.83,116.88,7619.0,100.855,100.8982,100.8464,100.8896,7619.0
2019-11-15 15:00:00,116.88,116.92,116.87,116.89,12042.0,100.8896,100.9241,100.8809,100.8982,12042.0
2019-11-15 15:10:00,116.89,116.92,116.88,116.92,14781.0,100.8982,100.9241,100.8896,100.9241,14781.0
2019-11-15 15:20:00,116.89,116.89,116.8,116.83,23687.0,100.8982,100.8982,100.8205,100.8464,23687.0
2019-11-15 15:30:00,116.83,116.83,116.74,116.77,43612.0,100.8464,100.8464,100.7687,100.7946,43612.0
2019-11-15 15:40:00,116.78,116.87,116.73,116.85,21693.0,100.8032,100.8809,100.7601,100.8637,21693.0
2019-11-15 15:50:00,116.87,116.99,116.86,116.98,50674.0,100.8809,100.9845,100.8723,100.9759,50674.0
2019-11-18 09:30:00,116.85,116.93,116.71,116.84,64680.0,100.8637,100.9327,100.7428,100.855,64680.0
2019-11-18 09:40:00,116.83,116.86,116.73,116.76,22343.0,100.8464,100.8723,100.7601,100.786,22343.0
2019-11-18 09:50:00,116.77,116.8,116.72,116.79,6467.0,100.7946,100.8205,100.7515,100.8119,6467.0
2019-11-18 10:00:00,116.86,116.93,116.82,116.9,23084.0,100.8723,100.9327,100.8378,100.9068,23084.0
2019-11-18 10:10:00,116.92,116.95,116.75,116.76,8743.0,100.9241,100.95,100.7774,100.786,8743.0
2019-11-18 10:20:00,116.76,116.84,116.73,116.73,27007.0,100.786,100.855,100.7601,100.7601,27007.0
2019-11-18 10:30:00,116.74,116.82,116.73,116.82,32540.0,100.7687,100.8378,100.7601,100.8378,32540.0
2019-11-18 10:40:00,116.8,116.93,116.8,116.91,31041.0,100.8205,100.9327,100.8205,100.9155,31041.0
2019-11-18 10:50:00,116.92,116.96,116.88,116.89,25568.0,100.9241,100.9586,100.8896,100.8982,25568.0
2019-11-18 11:00:00,116.92,116.94,116.89,116.9,42172.0,100.9241,100.9414,100.8982,100.9068,42172.0
2019-11-18 11:10:00,116.91,117.01,116.9,116.96,21880.0,100.9155,101.0018,100.9068,100.9586,21880.0
2019-11-18 11:20:00,116.97,117.04,116.96,117.01,14978.0,100.9673,101.0277,100.9586,101.0018,14978.0
2019-11-18 11:30:00,117.03,117.07,117.01,117.04,32524.0,101.019,101.0536,101.0018,101.0277,32524.0
2019-11-18 11:40:00,117.03,117.06,116.98,117.04,18176.0,101.019,101.0449,100.9759,101.0277,18176.0
2019-11-18 11:50:00,117.04,117.07,117.02,117.03,7520.0,101.0277,101.0536,101.0104,101.019,7520.0
2019-11-18 12:00:00,117.05,117.05,117.01,117.03,10146.0,101.0363,101.0363,101.0018,101.019,10146.0
2019-11-18 12:10:00,117.02,117.03,116.99,117.02,18651.0,101.0104,101.019,100.9845,101.0104,18651.0
2019-11-18 12:20:00,117.02,117.05,116.98,116.98,8350.0,101.0104,101.0363,100.9759,100.9759,8350.0
2019-11-18 12:30:00,117.0,117.05,116.99,117.05,9045.0,100.9932,101.0363,100.9845,101.0363,9045.0
2019-11-18 12:40:00,117.05,117.08,117.03,117.04,9071.0,101.0363,101.0622,101.019,101.0277,9071.0
2019-11-18 12:50:00,117.04,117.06,117.03,117.06,9024.0,101.0277,101.0449,101.019,101.0449,9024.0
2019-11-18 13:00:00,117.07,117.08,117.04,117.04,7251.0,101.0536,101.0622,101.0277,101.0277,7251.0
2019-11-18 13:10:00,117.04,117.06,117.03,117.05,7375.0,101.0277,101.0449,101.019,101.0363,7375.0
2019-11-18 13:20:00,117.06,117.06,117.03,117.03,9604.0,101.0449,101.0449,101.019,101.019,9604.0
2019-11-18 13:30:00,117.04,117.05,117.02,117.04,12879.0,101.0277,101.0363,101.0104,101.0277,12879.0
2019-11-18 13:40:00,117.05,117.1,117.04,117.09,41987.0,101.0363,101.0795,101.0277,101.0708,41987.0
2019-11-18 13:50:00,117.08,117.09,117.07,117.08,8886.0,101.0622,101.0708,101.0536,101.0622,8886.0
2019-11-18 14:00:00,117.08,117.09,117.0,117.02,41184.0,101.0622,101.0708,100.9932,101.0104,41184.0
2019-11-18 14:10:00,117.03,117.05,117.02,117.04,11719.0,101.019,101.0363,101.0104,101.0277,11719.0
2019-11-18 14:20:00,117.03,117.06,117.0,117.02,24372.0,101.019,101.0449,100.9932,101.0104,24372.0
2019-11-18 14:30:00,117.03,117.08,117.01,117.04,24848.0,101.019,101.0622,101.0018,101.0277,24848.0
2019-11-18 14:40:00,117.04,117.05,117.01,117.02,33839.0,101.0277,101.0363,101.0018,101.0104,33839.0
2019-11-18 14:50:00,117.03,117.05,117.0,117.0,192400.0,101.019,101.0363,100.9932,100.9932,192400.0
2019-11-18 15:00:00,117.0,117.03,116.99,116.99,7670.0,100.9932,101.019,100.9845,100.9845,7670.0
2019-11-18 15:10:00,116.99,117.02,116.93,116.98,32898.0,100.9845,101.0104,100.9327,100.9759,32898.0
2019-11-18 15:20:00,116.96,117.0,116.95,116.97,31990.0,100.9586,100.9932,100.95,100.9673,31990.0
2019-11-18 15:30:00,116.98,116.99,116.9,116.94,41049.0,100.9759,100.9845,100.9068,100.9414,41049.0
2019-11-18 15:40:00,116.95,116.95,116.92,116.94,26370.0,100.95,100.95,100.9241,100.9414,26370.0
2019-11-18 15:50:00,116.93,117.02,116.9,117.01,29272.0,100.9327,101.0104,100.9068,101.0018,29272.0
2019-11-19 09:30:00,117.31,117.31,117.04,117.09,143768.0,101.2607,101.2607,101.0277,101.0708,143768.0
2019-11-19 09:40:00,117.06,117.09,117.0,117.07,13038.0,101.0449,101.0708,100.9932,101.0536,13038.0
2019-11-19 09:50:00,117.0,117.06,116.96,117.02,11980.0,100.9932,101.0449,100.9586,101.0104,11980.0
2019-11-19 10:00:00,117.02,117.04,116.87,116.9,34099.0,101.0104,101.0277,100.8809,100.9068,34099.0
2019-11-19 10:10:00,116.91,116.97,116.87,116.91,21543.0,100.9155,100.9673,100.8809,100.9155,21543.0
2019-11-19 10:20:00,116.92,116.93,116.82,116.87,30417.0,100.9241,100.9327,100.8378,100.8809,30417.0
2019-11-19 10:30:00,116.87,116.87,116.78,116.86,11290.0,100.8809,100.8809,100.8032,100.8723,11290.0
2019-11-19 10:40:00,116.84,116.87,116.67,116.67,12070.0,100.855,100.8809,100.7083,100.7083,12070.0
2019-11-19 10:50:00,116.67,116.68,116.6,116.64,14349.0,100.7083,100.7169,100.6479,100.6824,14349.0
2019-11-19 11:00:00,116.67,116.73,116.64,116.71,36256.0,100.7083,100.7601,100.6824,100.7428,36256.0
2019-11-19 11:10:00,116.71,116.79,116.7,116.77,41258.0,100.7428,100.8119,100.7342,100.7946,41258.0
2019-11-19 11:20:00,116.78,116.8,116.74,116.8,6186.0,100.8032,100.8205,100.7687,100.8205,6186.0
2019-11-19 11:30:00,116.79,116.97,116.78,116.92,16046.0,100.8119,100.9673,100.8032,100.9241,16046.0
2019-11-19 11:40:00,116.93,116.93,116.79,116.8,11551.0,100.9327,100.9327,100.8119,100.8205,11551.0
2019-11-19 11:50:00,116.81,116.86,116.79,116.84,54648.0,100.8291,100.8723,100.8119,100.855,54648.0
2019-11-19 12:00:00,116.89,116.91,116.73,116.77,69052.0,100.8982,100.9155,100.7601,100.7946,69052.0
2019-11-19 12:10:00,116.76,116.83,116.75,116.81,7683.0,100.786,100.8464,100.7774,100.8291,7683.0
2019-11-19 12:20:00,116.81,116.83,116.78,116.81,13716.0,100.8291,100.8464,100.8032,100.8291,13716.0
2019-11-19 12:30:00,116.79,116.81,116.73,116.77,9242.0,100.8119,100.8291,100.7601,100.7946,9242.0
2019-11-19 12:40:00,116.76,116.77,116.7,116.77,14352.0,100.786,100.7946,100.7342,100.7946,14352.0
2019-11-19 12:50:00,116.75,116.81,116.74,116.81,81965.0,100.7774,100.8291,100.7687,100.8291,81965.0
2019-11-19 13:00:00,116.79,116.83,116.74,116.81,31544.0,100.8119,100.8464,100.7687,100.8291,31544.0
2019-11-19 13:10:00,116.82,116.89,116.81,116.89,12022.0,100.8378,100.8982,100.8291,100.8982,12022.0
2019-11-19 13:20:00,116.88,116.9,116.84,116.84,10475.0,100.8896,100.9068,100.855,100.855,10475.0
2019-11-19 13:30:00,116.85,116.88,116.84,116.85,21068.0,100.8637,100.8896,100.855,100.8637,21068.0
2019-11-19 13:40:00,116.89,116.91,116.85,116.9,59238.0,100.8982,100.9155,100.8637,100.9068,59238.0
2019-11-19 13:50:00,116.91,116.91,116.85,116.85,8847.0,100.9155,100.9155,100.8637,100.8637,8847.0
2019-11-19 14:00:00,116.87,116.93,116.87,116.91,6793.0,100.8809,100.9327,100.8809,100.9155,6793.0
2019-11-19 14:10:00,116.9,116.91,116.87,116.89,16600.0,100.9068,100.9155,100.8809,100.8982,16600.0
2019-11-19 14:20:00,116.9,116.96,116.88,116.95,27400.0,100.9068,100.9586,100.8896,100.95,27400.0
2019-11-19 14:30:00,116.94,116.95,116.92,116.93,35121.0,100.9414,100.95,100.9241,100.9327,35121.0
2019-11-19 14:40:00,116.92,116.97,116.91,116.95,20050.0,100.9241,100.9673,100.9155,100.95,20050.0
2019-11-19 14:50:00,116.94,116.95,116.84,116.86,36054.0,100.9414,100.95,100.855,100.8723,36054.0
2019-11-19 15:00:00,116.86,116.91,116.85,116.89,17608.0,100.8723,100.9155,100.8637,100.8982,17608.0
2019-11-19 15:10:00,116.89,116.96,116.89,116.92,11907.0,100.8982,100.9586,100.8982,100.9241,11907.0
2019-11-19 15:20:00,116.93,116.93,116.85,116.86,16782.0,100.9327,100.9327,100.8637,100.8723,16782.0
2019-11-19 15:30:00,116.86,116.96,116.86,116.96,22875.0,100.8723,100.9586,100.8723,100.9586,22875.0
2019-11-19 15:40:00,116.94,116.96,116.87,116.92,57203.0,100.9414,100.9586,100.8809,100.9241,57203.0
2019-11-19 15:50:00,116.9,116.91,116.8,116.82,89634.0,100.9068,100.9155,100.8205,100.8378,89634.0
2019-11-20 09:30:00,116.6,116.68,116.56,116.66,78795.0,100.6479,100.7169,100.6133,100.6997,78795.0
2019-11-20 09:40:00,116.62,116.62,116.48,116.51,10129.0,100.6651,100.6651,100.5443,100.5702,10129.0
2019-11-20 09:50:00,116.56,116.56,116.48,116.54,11184.0,100.6133,100.6133,100.5443,100.5961,11184.0
2019-11-20 10:00:00,116.5,116.58,116.49,116.53,22132.0,100.5616,100.6306,100.5529,100.5875,22132.0
2019-11-20 10:10:00,116.55,116.55,116.4,116.4,8330.0,100.6047,100.6047,100.4752,100.4752,8330.0
2019-11-20 10:20:00,116.41,116.42,116.3,116.41,20267.0,100.4839,100.4925,100.3889,100.4839,20267.0
2019-11-20 10:30:00,116.45,116.58,116.45,116.55,10377.0,100.5184,100.6306,100.5184,100.6047,10377.0
2019-11-20 10:40:00,116.52,116.58,116.48,116.57,15010.0,100.5788,100.6306,100.5443,100.622,15010.0
2019-11-20 10:50:00,116.56,116.66,116.56,116.59,21605.0,100.6133,100.6997,100.6133,100.6392,21605.0
2019-11-20 11:00:00,116.61,116.66,116.58,116.63,20080.0,100.6565,100.6997,100.6306,100.6738,20080.0
2019-11-20 11:10:00,116.64,116.67,116.56,116.64,26969.0,100.6824,100.7083,100.6133,100.6824,26969.0
2019-11-20 11:20:00,116.65,116.72,116.64,116.67,4959.0,100.691,100.7515,100.6824,100.7083,4959.0
2019-11-20 11:30:00,116.66,116.67,116.58,116.66,14697.0,100.6997,100.7083,100.6306,100.6997,14697.0
2019-11-20 11:40:00,116.65,116.67,116.58,116.64,7869.0,100.691,100.7083,100.6306,100.6824,7869.0
2019-11-20 11:50:00,116.64,116.66,116.61,116.63,25344.0,100.6824,100.6997,100.6565,100.6738,25344.0
2019-11-20 12:00:00,116.64,116.64,116.55,116.62,14233.0,100.6824,100.6824,100.6047,100.6651,14233.0
2019-11-20 12:10:00,116.63,116.64,116.56,116.62,18033.0,100.6738,100.6824,100.6133,100.6651,18033.0
2019-11-20 12:20:00,116.61,116.63,116.56,116.56,5181.0,100.6565,100.6738,100.6133,100.6133,5181.0
2019-11-20 12:30:00,116.59,116.61,116.56,116.6,9387.0,100.6392,100.6565,100.6133,100.6479,9387.0
2019-11-20 12:40:00,116.59,116.6,116.54,116.55,16213.0,100.6392,100.6479,100.5961,100.6047,16213.0
2019-11-20 12:50:00,116.56,116.57,116.04,116.22,75205.0,100.6133,100.622,100.1645,100.3199,75205.0
2019-11-20 13:00:00,116.21,116.25,116.08,116.08,53666.0,100.3112,100.3458,100.199,100.199,53666.0
2019-11-20 13:10:00,116.06,116.08,115.87,115.96,35307.0,100.1818,100.199,100.0177,100.0954,35307.0
2019-11-20 13:20:00,115.93,116.08,115.93,115.97,28212.0,100.0695,100.199,100.0695,100.1041,28212.0
2019-11-20 13:30:00,115.98,116.0,115.89,115.92,12593.0,100.1127,100.13,100.035,100.0609,12593.0
2019-11-20 13:40:00,115.91,116.08,115.91,116.08,42367.0,100.0523,100.199,100.0523,100.199,42367.0
2019-11-20 13:50:00,116.09,116.27,116.07,116.22,39058.0,100.2076,100.363,100.1904,100.3199,39058.0
2019-11-20 14:00:00,116.22,116.25,116.12,116.18,13228.0,100.3199,100.3458,100.2335,100.2853,13228.0
2019-11-20 14:10:00,116.21,116.28,116.19,116.28,28130.0,100.3112,100.3717,100.294,100.3717,28130.0
2019-11-20 14:20:00,116.3,116.38,116.26,116.36,9339.0,100.3889,100.458,100.3544,100.4407,9339.0
2019-11-20 14:30:00,116.37,116.44,116.37,116.43,9483.0,100.4493,100.5098,100.4493,100.5011,9483.0
2019-11-20 14:40:00,116.43,116.47,116.34,116.38,47164.0,100.5011,100.5357,100.4234,100.458,47164.0
2019-11-20 14:50:00,116.39,116.41,116.35,116.36,21887.0,100.4666,100.4839,100.4321,100.4407,21887.0
2019-11-20 15:00:00,116.37,116.42,116.32,116.39,10844.0,100.4493,100.4925,100.4062,100.4666,10844.0
2019-11-20 15:10:00,116.42,116.5,116.4,116.42,161967.0,100.4925,100.5616,100.4752,100.4925,161967.0
2019-11-20 15:20:00,116.41,116.46,116.35,116.39,19628.0,100.4839,100.527,100.4321,100.4666,19628.0
2019-11-20 15:30:00,116.36,116.37,116.3,116.33,15000.0,100.4407,100.4493,100.3889,100.4148,15000.0
2019-11-20 15:40:00,116.35,116.49,116.34,116.45,31760.0,100.4321,100.5529,100.4234,100.5184,31760.0
2019-11-20 15:50:00,116.45,116.52,116.37,116.44,130510.0,100.5184,100.5788,100.4493,100.5098,130510.0
2019-11-21 09:30:00,116.56,116.58,116.31,116.39,71567.0,100.6133,100.6306,100.3975,100.4666,71567.0
2019-11-21 09:40:00,116.3,116.37,116.22,116.26,7688.0,100.3889,100.4493,100.3199,100.3544,7688.0
2019-11-21 09:50:00,116.28,116.42,116.27,116.38,23191.0,100.3717,100.4925,100.363,100.458,23191.0
2019-11-21 10:00:00,116.36,116.41,116.3,116.38,24243.0,100.4407,100.4839,100.3889,100.458,24243.0
2019-11-21 10:10:00,116.38,116.38,116.11,116.11,10696.0,100.458,100.458,100.2249,100.2249,10696.0
2019-11-21 10:20:00,116.09,116.15,116.05,116.1,11905.0,100.2076,100.2594,100.1731,100.2163,11905.0
2019-11-21 10:30:00,116.07,116.19,116.02,116.16,14417.0,100.1904,100.294,100.1472,100.2681,14417.0
2019-11-21 10:40:00,116.18,116.26,116.18,116.25,227100.0,100.2853,100.3544,100.2853,100.3458,227100.0
2019-11-21 10:50:00,116.24,116.3,116.19,116.27,33059.0,100.3371,100.3889,100.294,100.363,33059.0
2019-11-21 11:00:00,116.28,116.35,116.22,116.3,106061.0,100.3717,100.4321,100.3199,100.3889,106061.0
2019-11-21 11:10:00,116.28,116.29,116.22,116.26,35363.0,100.3717,100.3803,100.3199,100.3544,35363.0
2019-11-21 11:20:00,116.24,116.34,116.23,116.28,12487.0,100.3371,100.4234,100.3285,100.3717,12487.0
2019-11-21 11:30:00,116.27,116.35,116.23,116.26,5172.0,100.363,100.4321,100.3285,100.3544,5172.0
2019-11-21 11:40:00,116.25,116.34,116.24,116.32,6340.0,100.3458,100.4234,100.3371,100.4062,6340.0
2019-11-21 11:50:00,116.33,116.34,116.27,116.3,7618.0,100.4148,100.4234,100.363,100.3889,7618.0
2019-11-21 12:00:00,116.28,116.44,116.27,116.44,17967.0,100.3717,100.5098,100.363,100.5098,17967.0
2019-11-21 12:10:00,116.46,116.52,116.45,116.51,8044.0,100.527,100.5788,100.5184,100.5702,8044.0
2019-11-21 12:20:00,116.51,116.53,116.47,116.49,10180.0,100.5702,100.5875,100.5357,100.5529,10180.0
2019-11-21 12:30:00,116.49,116.61,116.45,116.61,57958.0,100.5529,100.6565,100.5184,100.6565,57958.0
2019-11-21 12:40:00,116.6,116.65,116.58,116.59,4765.0,100.6479,100.691,100.6306,100.6392,4765.0
2019-11-21 12:50:00,116.58,116.59,116.54,116.59,10713.0,100.6306,100.6392,100.5961,100.6392,10713.0
2019-11-21 13:00:00,116.59,116.63,116.58,116.61,14761.0,100.6392,100.6738,100.6306,100.6565,14761.0
2019-11-21 13:10:00,116.62,116.63,116.59,116.61,16923.0,100.6651,100.6738,100.6392,100.6565,16923.0
2019-11-21 13:20:00,116.6,116.61,116.55,116.59,6930.0,100.6479,100.6565,100.6047,100.6392,6930.0
2019-11-21 13:30:00,116.61,116.62,116.57,116.58,428440.0,100.6565,100.6651,100.622,100.6306,428440.0
2019-11-21 13:40:00,116.59,116.6,116.56,116.58,42123.0,100.6392,100.6479,100.6133,100.6306,42123.0
2019-11-21 13:50:00,116.59,116.62,116.56,116.57,14572.0,100.6392,100.6651,100.6133,100.622,14572.0
2019-11-21 14:00:00,116.58,116.63,116.48,116.6,23987.0,100.6306,100.6738,100.5443,100.6479,23987.0
2019-11-21 14:10:00,116.6,116.61,116.56,116.61,11612.0,100.6479,100.6565,100.6133,100.6565,11612.0
2019-11-21 14:20:00,116.62,116.65,116.61,116.62,12500.0,100.6651,100.691,100.6565,100.6651,12500.0
2019-11-21 14:30:00,116.64,116.67,116.63,116.66,27677.0,100.6824,100.7083,100.6738,100.6997,27677.0
2019-11-21 14:40:00,116.66,116.67,116.63,116.67,16242.0,100.6997,100.7083,100.6738,100.7083,16242.0
2019-11-21 14:50:00,116.66,116.67,116.63,116.65,16716.0,100.6997,100.7083,100.6738,100.691,16716.0
2019-11-21 15:00:00,116.66,116.66,116.56,116.59,29151.0,100.6997,100.6997,100.6133,100.6392,29151.0
2019-11-21 15:10:00,116.6,116.63,116.58,116.61,6416.0,100.6479,100.6738,100.6306,100.6565,6416.0
2019-11-21 15:20:00,116.62,116.66,116.59,116.6,46389.0,100.6651,100.6997,100.6392,100.6479,46389.0
2019-11-21 15:30:00,116.59,116.62,116.52,116.53,52872.0,100.6392,100.6651,100.5788,100.5875,52872.0
2019-11-21 15:40:00,116.54,116.56,116.48,116.51,22514.0,100.5961,100.6133,100.5443,100.5702,22514.0
2019-11-21 15:50:00,116.5,116.56,116.39,116.54,56707.0,100.5616,100.6133,100.4666,100.5961,56707.0
2019-11-22 09:30:00,116.82,116.91,116.71,116.87,65996.0,100.8378,100.9155,100.7428,100.8809,65996.0
2019-11-22 09:40:00,116.85,116.91,116.76,116.91,8688.0,100.8637,100.9155,100.786,100.9155,8688.0
2019-11-22 09:50:00,116.9,117.03,116.9,117.02,13226.0,100.9068,101.019,100.9068,101.0104,13226.0
2019-11-22 10:00:00,116.99,117.0,116.91,116.94,18274.0,100.9845,100.9932,100.9155,100.9414,18274.0
2019-11-22 10:10:00,116.93,116.95,116.86,116.87,28443.0,100.9327,100.95,100.8723,100.8809,28443.0
2019-11-22 10:20:00,116.86,116.96,116.83,116.84,11377.0,100.8723,100.9586,100.8464,100.855,11377.0
2019-11-22 10:30:00,116.82,116.88,116.79,116.82,15537.0,100.8378,100.8896,100.8119,100.8378,15537.0
2019-11-22 10:40:00,116.84,116.87,116.77,116.84,5848.0,100.855,100.8809,100.7946,100.855,5848.0
2019-11-22 10:50:00,116.83,116.83,116.75,116.8,6620.0,100.8464,100.8464,100.7774,100.8205,6620.0
2019-11-22 11:00:00,116.78,116.79,116.62,116.68,10811.0,100.8032,100.8119,100.6651,100.7169,10811.0
2019-11-22 11:10:00,116.72,116.72,116.59,116.61,8037.0,100.7515,100.7515,100.6392,100.6565,8037.0
2019-11-22 11:20:00,116.61,116.72,116.61,116.71,20639.0,100.6565,100.7515,100.6565,100.7428,20639.0
2019-11-22 11:30:00,116.71,116.76,116.69,116.76,9169.0,100.7428,100.786,100.7256,100.786,9169.0
2019-11-22 11:40:00,116.78,116.84,116.76,116.83,7021.0,100.8032,100.855,100.786,100.8464,7021.0
2019-11-22 11:50:00,116.84,116.88,116.83,116.83,14578.0,100.855,100.8896,100.8464,100.8464,14578.0
2019-11-22 12:00:00,116.85,116.95,116.85,116.95,10225.0,100.8637,100.95,100.8637,100.95,10225.0
2019-11-22 12:10:00,116.94,116.95,116.83,116.88,11817.0,100.9414,100.95,100.8464,100.8896,11817.0
2019-11-22 12:20:00,116.88,116.94,116.86,116.93,12891.0,100.8896,100.9414,100.8723,100.9327,12891.0
2019-11-22 12:30:00,116.92,116.93,116.9,116.9,6649.0,100.9241,100.9327,100.9068,100.9068,6649.0
2019-11-22 12:40:00,116.92,116.94,116.92,116.93,9172.0,100.9241,100.9414,100.9241,100.9327,9172.0
2019-11-22 12:50:00,116.91,116.98,116.91,116.97,7119.0,100.9155,100.9759,100.9155,100.9673,7119.0
2019-11-22 13:00:00,116.95,116.99,116.95,116.99,10291.0,100.95,100.9845,100.95,100.9845,10291.0
2019-11-22 13:10:00,116.98,117.0,116.97,116.99,6657.0,100.9759,100.9932,100.9673,100.9845,6657.0
2019-11-22 13:20:00,116.99,117.03,116.97,116.98,15945.0,100.9845,101.019,100.9673,100.9759,15945.0
2019-11-22 13:30:00,116.99,117.01,116.98,116.99,11723.0,100.9845,101.0018,100.9759,100.9845,11723.0
2019-11-22 13:40:00,116.98,117.04,116.97,117.01,57314.0,100.9759,101.0277,100.9673,101.0018,57314.0
2019-11-22 13:50:00,117.0,117.04,116.97,117.04,19978.0,100.9932,101.0277,100.9673,101.0277,19978.0
2019-11-22 14:00:00,117.05,117.05,116.96,116.99,59102.0,101.0363,101.0363,100.9586,100.9845,59102.0
2019-11-22 14:10:00,116.99,117.01,116.98,117.0,9892.0,100.9845,101.0018,100.9759,100.9932,9892.0
2019-11-22 14:20:00,117.0,117.03,116.98,117.0,23478.0,100.9932,101.019,100.9759,100.9932,23478.0
2019-11-22 14:30:00,117.0,117.03,116.98,117.03,19750.0,100.9932,101.019,100.9759,101.019,19750.0
2019-11-22 14:40:00,117.01,117.04,117.0,117.02,11529.0,101.0018,101.0277,100.9932,101.0104,11529.0
2019-11-22 14:50:00,117.02,117.03,116.97,116.97,28480.0,101.0104,101.019,100.9673,100.9673,28480.0
2019-11-22 15:00:00,117.0,117.02,116.96,116.98,10763.0,100.9932,101.0104,100.9586,100.9759,10763.0
2019-11-22 15:10:00,116.98,117.02,116.97,117.02,23381.0,100.9759,101.0104,100.9673,101.0104,23381.0
2019-11-22 15:20:00,116.99,117.03,116.98,116.99,21472.0,100.9845,101.019,100.9759,100.9845,21472.0
2019-11-22 15:30:00,116.98,117.01,116.95,116.97,24214.0,100.9759,101.0018,100.95,100.9673,24214.0
2019-11-22 15:40:00,116.95,116.99,116.92,116.94,37211.0,100.95,100.9845,100.9241,100.9414,37211.0
2019-11-22 15:50:00,116.92,116.99,116.88,116.96,74723.0,100.9241,100.9845,100.8896,100.9586,74723.0
2019-11-25 09:30:00,117.32,117.41,117.24,117.31,92593.0,101.2694,101.3471,101.2003,101.2607,92593.0
2019-11-25 09:40:00,117.34,117.47,117.33,117.44,4554.0,101.2866,101.3988,101.278,101.373,4554.0
2019-11-25 09:50:00,117.43,117.5,117.43,117.46,32163.0,101.3643,101.4247,101.3643,101.3902,32163.0
2019-11-25 10:00:00,117.5,117.57,117.46,117.57,45732.0,101.4247,101.4852,101.3902,101.4852,45732.0
2019-11-25 10:10:00,117.55,117.61,117.55,117.59,15455.0,101.4679,101.5197,101.4679,101.5024,15455.0
2019-11-25 10:20:00,117.58,117.58,117.53,117.55,11703.0,101.4938,101.4938,101.4506,101.4679,11703.0
2019-11-25 10:30:00,117.55,117.63,117.55,117.58,7300.0,101.4679,101.537,101.4679,101.4938,7300.0
2019-11-25 10:40:00,117.59,117.61,117.54,117.57,26184.0,101.5024,101.5197,101.4593,101.4852,26184.0
2019-11-25 10:50:00,117.55,117.55,117.47,117.47,29089.0,101.4679,101.4679,101.3988,101.3988,29089.0
2019-11-25 11:00:00,117.49,117.5,117.36,117.37,39756.0,101.4161,101.4247,101.3039,101.3125,39756.0
2019-11-25 11:10:00,117.37,117.42,117.35,117.41,10184.0,101.3125,101.3557,101.2953,101.3471,10184.0
2019-11-25 11:20:00,117.42,117.48,117.41,117.47,13467.0,101.3557,101.4075,101.3471,101.3988,13467.0
2019-11-25 11:30:00,117.46,117.48,117.43,117.46,32925.0,101.3902,101.4075,101.3643,101.3902,32925.0
2019-11-25 11:40:00,117.46,117.49,117.45,117.48,7223.0,101.3902,101.4161,101.3816,101.4075,7223.0
2019-11-25 11:50:00,117.49,117.49,117.43,117.45,14078.0,101.4161,101.4161,101.3643,101.3816,14078.0
2019-11-25 12:00:00,117.44,117.47,117.42,117.44,17802.0,101.373,101.3988,101.3557,101.373,17802.0
2019-11-25 12:10:00,117.44,117.45,117.41,117.43,9287.0,101.373,101.3816,101.3471,101.3643,9287.0
2019-11-25 12:20:00,117.42,117.47,117.42,117.44,19195.0,101.3557,101.3988,101.3557,101.373,19195.0
2019-11-25 12:30:00,117.45,117.48,117.44,117.48,9826.0,101.3816,101.4075,101.373,101.4075,9826.0
2019-11-25 12:40:00,117.48,117.49,117.45,117.48,13301.0,101.4075,101.4161,101.3816,101.4075,13301.0
2019-11-25 12:50:00,117.5,117.52,117.47,117.51,10990.0,101.4247,101.442,101.3988,101.4334,10990.0
2019-11-25 13:00:00,117.52,117.57,117.52,117.54,8825.0,101.442,101.4852,101.442,101.4593,8825.0
2019-11-25 13:10:00,117.54,117.55,117.52,117.53,13537.0,101.4593,101.4679,101.442,101.4506,13537.0
2019-11-25 13:20:00,117.54,117.56,117.52,117.52,31813.0,101.4593,101.4765,101.442,101.442,31813.0
2019-11-25 13:30:00,117.52,117.54,117.51,117.54,52665.0,101.442,101.4593,101.4334,101.4593,52665.0
2019-11-25 13:40:00,117.55,117.55,117.5,117.51,9965.0,101.4679,101.4679,101.4247,101.4334,9965.0
2019-11-25 13:50:00,117.51,117.53,117.5,117.53,14107.0,101.4334,101.4506,101.4247,101.4506,14107.0
2019-11-25 14:00:00,117.52,117.53,117.49,117.5,15312.0,101.442,101.4506,101.4161,101.4247,15312.0
2019-11-25 14:10:00,117.51,117.55,117.5,117.54,24197.0,101.4334,101.4679,101.4247,101.4593,24197.0
2019-11-25 14:20:00,117.52,117.53,117.5,117.52,13044.0,101.442,101.4506,101.4247,101.442,13044.0
2019-11-25 14:30:00,117.5,117.52,117.47,117.52,48207.0,101.4247,101.442,101.3988,101.442,48207.0
2019-11-25 14:40:00,117.52,117.52,117.49,117.51,32865.0,101.442,101.442,101.4161,101.4334,32865.0
2019-11-25 14:50:00,117.51,117.53,117.48,117.5,23321.0,101.4334,101.4506,101.4075,101.4247,23321.0
2019-11-25 15:00:00,117.52,117.53,117.5,117.51,13949.0,101.442,101.4506,101.4247,101.4334,13949.0
2019-11-25 15:10:00,117.51,117.55,117.5,117.54,17124.0,101.4334,101.4679,101.4247,101.4593,17124.0
2019-11-25 15:20:00,117.55,117.61,117.55,117.61,17928.0,101.4679,101.5197,101.4679,101.5197,17928.0
2019-11-25 15:30:00,117.63,117.65,117.57,117.59,88435.0,101.537,101.5542,101.4852,101.5024,88435.0
2019-11-25 15:40:00,117.59,117.6,117.52,117.56,28495.0,101.5024,101.5111,101.442,101.4765,28495.0
2019-11-25 15:50:00,117.52,117.66,117.51,117.62,40432.0,101.442,101.5629,101.4334,101.5283,40432.0
2019-11-26 09:30:00,117.71,117.75,117.46,117.52,126606.0,101.606,101.6405,101.3902,101.442,126606.0
2019-11-26 09:40:00,117.5,117.61,117.45,117.61,12537.0,101.4247,101.5197,101.3816,101.5197,12537.0
2019-11-26 09:50:00,117.6,117.71,117.59,117.68,11114.0,101.5111,101.606,101.5024,101.5801,11114.0
2019-11-26 10:00:00,117.69,117.73,117.59,117.64,34821.0,101.5888,101.6233,101.5024,101.5456,34821.0
2019-11-26 10:10:00,117.62,117.64,117.57,117.58,8076.0,101.5283,101.5456,101.4852,101.4938,8076.0
2019-11-26 10:20:00,117.6,117.62,117.57,117.6,5888.0,101.5111,101.5283,101.4852,101.5111,5888.0
2019-11-26 10:30:00,117.57,117.59,117.53,117.57,10205.0,101.4852,101.5024,101.4506,101.4852,10205.0
2019-11-26 10:40:00,117.56,117.64,117.53,117.63,19071.0,101.4765,101.5456,101.4506,101.537,19071.0
2019-11-26 10:50:00,117.62,117.62,117.53,117.57,19390.0,101.5283,101.5283,101.4506,101.4852,19390.0
2019-11-26 11:00:00,117.57,117.58,117.51,117.54,8541.0,101.4852,101.4938,101.4334,101.4593,8541.0
2019-11-26 11:10:00,117.56,117.64,117.56,117.58,5363.0,101.4765,101.5456,101.4765,101.4938,5363.0
2019-11-26 11:20:00,117.58,117.64,117.57,117.63,29341.0,101.4938,101.5456,101.4852,101.537,29341.0
2019-11-26 11:30:00,117.62,117.64,117.54,117.63,25739.0,101.5283,101.5456,101.4593,101.537,25739.0
2019-11-26 11:40:00,117.62,117.65,117.58,117.6,8624.0,101.5283,101.5542,101.4938,101.5111,8624.0
2019-11-26 11:50:00,117.61,117.66,117.61,117.63,7424.0,101.5197,101.5629,101.5197,101.537,7424.0
2019-11-26 12:00:00,117.64,117.66,117.6,117.65,14611.0,101.5456,101.5629,101.5111,101.5542,14611.0
2019-11-26 12:10:00,117.69,117.73,117.67,117.69,8286.0,101.5888,101.6233,101.5715,101.5888,8286.0
2019-11-26 12:20:00,117.69,117.73,117.68,117.72,5249.0,101.5888,101.6233,101.5801,101.6146,5249.0
2019-11-26 12:30:00,117.73,117.74,117.69,117.74,18032.0,101.6233,101.6319,101.5888,101.6319,18032.0
2019-11-26 12:40:00,117.73,117.74,117.69,117.7,34815.0,101.6233,101.6319,101.5888,101.5974,34815.0
2019-11-26 12:50:00,117.7,117.71,117.66,117.67,12074.0,101.5974,101.606,101.5629,101.5715,12074.0
2019-11-26 13:00:00,117.67,117.67,117.57,117.59,17315.0,101.5715,101.5715,101.4852,101.5024,17315.0
2019-11-26 13:10:00,117.59,117.59,117.54,117.56,13686.0,101.5024,101.5024,101.4593,101.4765,13686.0
2019-11-26 13:20:00,117.57,117.61,117.52,117.54,10023.0,101.4852,101.5197,101.442,101.4593,10023.0
2019-11-26 13:30:00,117.53,117.54,117.43,117.48,40641.0,101.4506,101.4593,101.3643,101.4075,40641.0
2019-11-26 13:40:00,117.48,117.49,117.45,117.46,22351.0,101.4075,101.4161,101.3816,101.3902,22351.0
2019-11-26 13:50:00,117.47,117.51,117.45,117.5,39176.0,101.3988,101.4334,101.3816,101.4247,39176.0
2019-11-26 14:00:00,117.51,117.54,117.49,117.54,16046.0,101.4334,101.4593,101.4161,101.4593,16046.0
2019-11-26 14:10:00,117.52,117.55,117.52,117.54,10907.0,101.442,101.4679,101.442,101.4593,10907.0
2019-11-26 14:20:00,117.54,117.55,117.5,117.54,18569.0,101.4593,101.4679,101.4247,101.4593,18569.0
2019-11-26 14:30:00,117.54,117.56,117.52,117.54,26636.0,101.4593,101.4765,101.442,101.4593,26636.0
2019-11-26 14:40:00,117.54,117.56,117.5,117.56,36811.0,101.4593,101.4765,101.4247,101.4765,36811.0
2019-11-26 14:50:00,117.56,117.6,117.55,117.57,30972.0,101.4765,101.5111,101.4679,101.4852,30972.0
2019-11-26 15:00:00,117.57,117.57,117.47,117.5,15111.0,101.4852,101.4852,101.3988,101.4247,15111.0
2019-11-26 15:10:00,117.49,117.51,117.45,117.51,33185.0,101.4161,101.4334,101.3816,101.4334,33185.0
2019-11-26 15:20:00,117.51,117.52,117.46,117.52,40103.0,101.4334,101.442,101.3902,101.442,40103.0
2019-11-26 15:30:00,117.52,117.57,117.51,117.57,167287.0,101.442,101.4852,101.4334,101.4852,167287.0
2019-11-26 15:40:00,117.56,117.64,117.55,117.63,133350.0,101.4765,101.5456,101.4679,101.537,133350.0
2019-11-26 15:50:00,117.63,117.79,117.62,117.71,99441.0,101.537,101.6751,101.5283,101.606,99441.0
2019-11-27 09:30:00,117.95,117.98,117.77,117.87,42900.0,101.8132,101.8391,101.6578,101.7441,42900.0
2019-11-27 09:40:00,117.87,117.93,117.83,117.85,16120.0,101.7441,101.7959,101.7096,101.7269,16120.0
2019-11-27 09:50:00,117.86,117.87,117.82,117.87,9554.0,101.7355,101.7441,101.701,101.7441,9554.0
2019-11-27 10:00:00,117.84,117.86,117.74,117.74,18722.0,101.7182,101.7355,101.6319,101.6319,18722.0
2019-11-27 10:10:00,117.75,117.77,117.68,117.74,16969.0,101.6405,101.6578,101.5801,101.6319,16969.0
2019-11-27 10:20:00,117.73,117.75,117.68,117.72,18256.0,101.6233,101.6405,101.5801,101.6146,18256.0
2019-11-27 10:30:00,117.72,117.77,117.72,117.73,6440.0,101.6146,101.6578,101.6146,101.6233,6440.0
2019-11-27 10:40:00,117.73,117.74,117.66,117.7,8796.0,101.6233,101.6319,101.5629,101.5974,8796.0
2019-11-27 10:50:00,117.7,117.78,117.67,117.77,6288.0,101.5974,101.6664,101.5715,101.6578,6288.0
2019-11-27 11:00:00,117.76,117.77,117.73,117.76,9559.0,101.6492,101.6578,101.6233,101.6492,9559.0
2019-11-27 11:10:00,117.77,117.78,117.66,117.69,14586.0,101.6578,101.6664,101.5629,101.5888,14586.0
2019-11-27 11:20:00,117.69,117.71,117.65,117.71,32591.0,101.5888,101.606,101.5542,101.606,32591.0
2019-11-27 11:30:00,117.71,117.78,117.69,117.78,18570.0,101.606,101.6664,101.5888,101.6664,18570.0
2019-11-27 11:40:00,117.78,117.81,117.77,117.8,14399.0,101.6664,101.6923,101.6578,101.6837,14399.0
2019-11-27 11:50:00,117.8,117.8,117.77,117.77,9185.0,101.6837,101.6837,101.6578,101.6578,9185.0
2019-11-27 12:00:00,117.78,117.8,117.76,117.79,13405.0,101.6664,101.6837,101.6492,101.6751,13405.0
2019-11-27 12:10:00,117.78,117.83,117.77,117.78,4949.0,101.6664,101.7096,101.6578,101.6664,4949.0
2019-11-27 12:20:00,117.79,117.82,117.78,117.79,5241.0,101.6751,101.701,101.6664,101.6751,5241.0
2019-11-27 12:30:00,117.79,117.83,117.78,117.82,6638.0,101.6751,101.7096,101.6664,101.701,6638.0
2019-11-27 12:40:00,117.84,117.84,117.78,117.8,11429.0,101.7182,101.7182,101.6664,101.6837,11429.0
2019-11-27 12:50:00,117.81,117.84,117.79,117.84,15086.0,101.6923,101.7182,101.6751,101.7182,15086.0
2019-11-27 13:00:00,117.83,117.89,117.82,117.89,27832.0,101.7096,101.7614,101.701,101.7614,27832.0
2019-11-27 13:10:00,117.89,118.01,117.88,118.0,26086.0,101.7614,101.865,101.7528,101.8563,26086.0
2019-11-27 13:20:00,118.0,118.01,117.98,118.01,7982.0,101.8563,101.865,101.8391,101.865,7982.0
2019-11-27 13:30:00,118.01,118.06,117.99,118.05,21204.0,101.865,101.9081,101.8477,101.8995,21204.0
2019-11-27 13:40:00,118.06,118.06,118.02,118.05,57952.0,101.9081,101.9081,101.8736,101.8995,57952.0
2019-11-27 13:50:00,118.06,118.08,118.02,118.03,26753.0,101.9081,101.9254,101.8736,101.8822,26753.0
2019-11-27 14:00:00,118.03,118.03,118.0,118.01,21324.0,101.8822,101.8822,101.8563,101.865,21324.0
2019-11-27 14:10:00,118.01,118.04,117.99,118.0,15702.0,101.865,101.8909,101.8477,101.8563,15702.0
2019-11-27 14:20:00,118.01,118.06,118.0,118.06,25265.0,101.865,101.9081,101.8563,101.9081,25265.0
2019-11-27 14:30:00,118.05,118.08,118.03,118.07,29386.0,101.8995,101.9254,101.8822,101.9168,29386.0
2019-11-27 14:40:00,118.05,118.1,118.05,118.08,24455.0,101.8995,101.9427,101.8995,101.9254,24455.0
2019-11-27 14:50:00,118.08,118.08,118.06,118.07,21375.0,101.9254,101.9254,101.9081,101.9168,21375.0
2019-11-27 15:00:00,118.07,118.09,118.04,118.09,48266.0,101.9168,101.934,101.8909,101.934,48266.0
2019-11-27 15:10:00,118.09,118.12,118.07,118.08,11090.0,101.934,101.9599,101.9168,101.9254,11090.0
2019-11-27 15:20:00,118.09,118.1,118.06,118.08,18837.0,101.934,101.9427,101.9081,101.9254,18837.0
2019-11-27 15:30:00,118.08,118.08,118.0,118.0,25813.0,101.9254,101.9254,101.8563,101.8563,25813.0
2019-11-27 15:40:00,117.99,118.03,117.98,118.01,31306.0,101.8477,101.8822,101.8391,101.865,31306.0
2019-11-27 15:50:00,118.0,118.04,117.98,118.01,24399.0,101.8563,101.8909,101.8391,101.865,24399.0
2019-11-29 09:30:00,117.86,117.96,117.75,117.96,76259.0,101.7355,101.8218,101.6405,101.8218,76259.0
2019-11-29 09:40:00,117.93,117.93,117.75,117.81,13471.0,101.7959,101.7959,101.6405,101.6923,13471.0
2019-11-29 09:50:00,117.81,117.86,117.8,117.86,8187.0,101.6923,101.7355,101.6837,101.7355,8187.0
2019-11-29 10:00:00,117.84,117.92,117.82,117.9,48171.0,101.7182,101.7873,101.701,101.77,48171.0
2019-11-29 10:10:00,117.9,117.92,117.87,117.89,10174.0,101.77,101.7873,101.7441,101.7614,10174.0
2019-11-29 10:20:00,117.89,117.91,117.83,117.88,12072.0,101.7614,101.7787,101.7096,101.7528,12072.0
2019-11-29 10:30:00,117.87,117.89,117.84,117.86,16209.0,101.7441,101.7614,101.7182,101.7355,16209.0
2019-11-29 10:40:00,117.86,117.89,117.82,117.86,12188.0,101.7355,101.7614,101.701,101.7355,12188.0
2019-11-29 10:50:00,117.85,117.87,117.82,117.83,8299.0,101.7269,101.7441,101.701,101.7096,8299.0
2019-11-29 11:00:00,117.83,117.84,117.77,117.81,14404.0,101.7096,101.7182,101.6578,101.6923,14404.0
2019-11-29 11:10:00,117.8,117.81,117.75,117.76,14142.0,101.6837,101.6923,101.6405,101.6492,14142.0
2019-11-29 11:20:00,117.75,117.79,117.74,117.76,21567.0,101.6405,101.6751,101.6319,101.6492,21567.0
2019-11-29 11:30:00,117.8,117.83,117.75,117.83,8335.0,101.6837,101.7096,101.6405,101.7096,8335.0
2019-11-29 11:40:00,117.83,117.83,117.74,117.75,6865.0,101.7096,101.7096,101.6319,101.6405,6865.0
2019-11-29 11:50:00,117.74,117.78,117.69,117.78,28961.0,101.6319,101.6664,101.5888,101.6664,28961.0
2019-11-29 12:00:00,117.78,117.85,117.78,117.84,26970.0,101.6664,101.7269,101.6664,101.7182,26970.0
2019-11-29 12:10:00,117.81,117.81,117.76,117.79,13765.0,101.6923,101.6923,101.6492,101.6751,13765.0
2019-11-29 12:20:00,117.79,117.82,117.74,117.74,9567.0,101.6751,101.701,101.6319,101.6319,9567.0
2019-11-29 12:30:00,117.75,117.78,117.68,117.68,25037.0,101.6405,101.6664,101.5801,101.5801,25037.0
2019-11-29 12:40:00,117.67,117.68,117.61,117.64,13989.0,101.5715,101.5801,101.5197,101.5456,13989.0
2019-11-29 12:50:00,117.63,117.7,117.51,117.65,40837.0,101.537,101.5974,101.4334,101.5542,40837.0
2019-12-02 09:30:00,117.81,117.81,117.56,117.58,55927.0,101.6923,101.6923,101.4765,101.4938,55927.0
2019-12-02 09:40:00,117.56,117.68,117.52,117.65,16769.0,101.4765,101.5801,101.442,101.5542,16769.0
2019-12-02 09:50:00,117.66,117.73,117.63,117.65,10860.0,101.5629,101.6233,101.537,101.5542,10860.0
2019-12-02 10:00:00,117.65,117.65,117.22,117.31,69393.0,101.5542,101.5542,101.1831,101.2607,69393.0
2019-12-02 10:10:00,117.42,117.52,117.35,117.36,7871.0,101.3557,101.442,101.2953,101.3039,7871.0
2019-12-02 10:20:00,117.37,117.37,117.2,117.32,32758.0,101.3125,101.3125,101.1658,101.2694,32758.0
2019-12-02 10:30:00,117.31,117.31,117.06,117.25,502085.0,101.2607,101.2607,101.0449,101.2089,502085.0
2019-12-02 10:40:00,117.25,117.42,117.19,117.26,22104.0,101.2089,101.3557,101.1572,101.2176,22104.0
2019-12-02 10:50:00,117.22,117.25,117.1,117.18,38122.0,101.1831,101.2089,101.0795,101.1485,38122.0
2019-12-02 11:00:00,117.15,117.22,117.08,117.13,18345.0,101.1226,101.1831,101.0622,101.1054,18345.0
2019-12-02 11:10:00,117.11,117.2,117.04,117.2,11814.0,101.0881,101.1658,101.0277,101.1658,11814.0
2019-12-02 11:20:00,117.23,117.27,117.19,117.24,34227.0,101.1917,101.2262,101.1572,101.2003,34227.0
2019-12-02 11:30:00,117.2,117.23,117.06,117.18,29107.0,101.1658,101.1917,101.0449,101.1485,29107.0
2019-12-02 11:40:00,117.16,117.24,117.13,117.22,17325.0,101.1313,101.2003,101.1054,101.1831,17325.0
2019-12-02 11:50:00,117.22,117.26,117.2,117.23,29578.0,101.1831,101.2176,101.1658,101.1917,29578.0
2019-12-02 12:00:00,117.25,117.3,117.22,117.26,18656.0,101.2089,101.2521,101.1831,101.2176,18656.0
2019-12-02 12:10:00,117.28,117.3,117.18,117.19,18647.0,101.2348,101.2521,101.1485,101.1572,18647.0
2019-12-02 12:20:00,117.18,117.27,117.02,117.14,35399.0,101.1485,101.2262,101.0104,101.114,35399.0
2019-12-02 12:30:00,117.14,117.14,117.05,117.06,29537.0,101.114,101.114,101.0363,101.0449,29537.0
2019-12-02 12:40:00,117.06,117.15,117.03,117.03,19490.0,101.0449,101.1226,101.019,101.019,19490.0
2019-12-02 12:50:00,117.02,117.05,116.97,116.98,19599.0,101.0104,101.0363,100.9673,100.9759,19599.0
2019-12-02 13:00:00,116.99,117.12,116.99,117.11,229388.0,100.9845,101.0967,100.9845,101.0881,229388.0
2019-12-02 13:10:00,117.1,117.12,117.07,117.1,12607.0,101.0795,101.0967,101.0536,101.0795,12607.0
2019-12-02 13:20:00,117.12,117.14,117.09,117.12,8546.0,101.0967,101.114,101.0708,101.0967,8546.0
2019-12-02 13:30:00,117.12,117.12,117.03,117.05,60149.0,101.0967,101.0967,101.019,101.0363,60149.0
2019-12-02 13:40:00,117.04,117.14,117.04,117.14,39846.0,101.0277,101.114,101.0277,101.114,39846.0
2019-12-02 13:50:00,117.14,117.15,117.1,117.12,3711.0,101.114,101.1226,101.0795,101.0967,3711.0
2019-12-02 14:00:00,117.09,117.16,117.08,117.15,14824.0,101.0708,101.1313,101.0622,101.1226,14824.0
2019-12-02 14:10:00,117.15,117.2,117.15,117.17,10631.0,101.1226,101.1658,101.1226,101.1399,10631.0
2019-12-02 14:20:00,117.17,117.26,117.14,117.24,26054.0,101.1399,101.2176,101.114,101.2003,26054.0
2019-12-02 14:30:00,117.24,117.27,117.22,117.24,19684.0,101.2003,101.2262,101.1831,101.2003,19684.0
2019-12-02 14:40:00,117.26,117.3,117.24,117.28,6233.0,101.2176,101.2521,101.2003,101.2348,6233.0
2019-12-02 14:50:00,117.28,117.3,117.22,117.24,17436.0,101.2348,101.2521,101.1831,101.2003,17436.0
2019-12-02 15:00:00,117.22,117.22,117.08,117.1,14366.0,101.1831,101.1831,101.0622,101.0795,14366.0
2019-12-02 15:10:00,117.1,117.11,117.04,117.11,21709.0,101.0795,101.0881,101.0277,101.0881,21709.0
2019-12-02 15:20:00,117.11,117.11,116.99,117.01,29592.0,101.0881,101.0881,100.9845,101.0018,29592.0
2019-12-02 15:30:00,117.0,117.12,116.97,117.09,42843.0,100.9932,101.0967,100.9673,101.0708,42843.0
2019-12-02 15:40:00,117.07,117.17,117.04,117.09,17170.0,101.0536,101.1399,101.0277,101.0708,17170.0
2019-12-02 15:50:00,117.06,117.07,116.91,116.98,66029.0,101.0449,101.0536,100.9155,100.9759,66029.0
2019-12-03 09:30:00,116.05,116.19,115.7,115.77,151964.0,100.1731,100.294,99.871,99.9314,151964.0
2019-12-03 09:40:00,115.7,115.77,115.39,115.39,35486.0,99.871,99.9314,99.6034,99.6034,35486.0
2019-12-03 09:50:00,115.34,115.69,115.33,115.69,13467.0,99.5603,99.8624,99.5516,99.8624,13467.0
2019-12-03 10:00:00,115.64,115.65,115.43,115.44,52167.0,99.8192,99.8278,99.6379,99.6466,52167.0
2019-12-03 10:10:00,115.41,115.73,115.39,115.72,25315.0,99.6207,99.8969,99.6034,99.8883,25315.0
2019-12-03 10:20:00,115.69,115.71,115.51,115.56,30041.0,99.8624,99.8796,99.707,99.7502,30041.0
2019-12-03 10:30:00,115.54,115.72,115.52,115.71,27597.0,99.7329,99.8883,99.7156,99.8796,27597.0
2019-12-03 10:40:00,115.67,115.77,115.52,115.55,13593.0,99.8451,99.9314,99.7156,99.7415,13593.0
2019-12-03 10:50:00,115.52,115.63,115.49,115.62,16057.0,99.7156,99.8106,99.6897,99.8019,16057.0
2019-12-03 11:00:00,115.57,115.58,115.45,115.58,20075.0,99.7588,99.7674,99.6552,99.7674,20075.0
2019-12-03 11:10:00,115.57,115.74,115.54,115.67,29498.0,99.7588,99.9055,99.7329,99.8451,29498.0
2019-12-03 11:20:00,115.69,115.73,115.62,115.62,24399.0,99.8624,99.8969,99.8019,99.8019,24399.0
2019-12-03 11:30:00,115.6,115.68,115.53,115.68,30875.0,99.7847,99.8537,99.7243,99.8537,30875.0
2019-12-03 11:40:00,115.71,115.75,115.64,115.65,6133.0,99.8796,99.9142,99.8192,99.8278,6133.0
2019-12-03 11:50:00,115.67,115.67,115.58,115.65,24293.0,99.8451,99.8451,99.7674,99.8278,24293.0
2019-12-03 12:00:00,115.64,115.68,115.59,115.66,12862.0,99.8192,99.8537,99.7761,99.8365,12862.0
2019-12-03 12:10:00,115.67,115.67,115.57,115.63,26514.0,99.8451,99.8451,99.7588,99.8106,26514.0
2019-12-03 12:20:00,115.63,115.71,115.63,115.66,39373.0,99.8106,99.8796,99.8106,99.8365,39373.0
2019-12-03 12:30:00,115.67,115.71,115.63,115.69,15004.0,99.8451,99.8796,99.8106,99.8624,15004.0
2019-12-03 12:40:00,115.69,115.7,115.61,115.65,6425.0,99.8624,99.871,99.7933,99.8278,6425.0
2019-12-03 12:50:00,115.67,115.71,115.66,115.69,9333.0,99.8451,99.8796,99.8365,99.8624,9333.0
2019-12-03 13:00:00,115.71,115.75,115.69,115.73,8692.0,99.8796,99.9142,99.8624,99.8969,8692.0
2019-12-03 13:10:00,115.72,115.79,115.71,115.76,12464.0,99.8883,99.9487,99.8796,99.9228,12464.0
2019-12-03 13:20:00,115.77,115.83,115.74,115.82,29859.0,99.9314,99.9832,99.9055,99.9746,29859.0
2019-12-03 13:30:00,115.82,115.89,115.82,115.89,29532.0,99.9746,100.035,99.9746,100.035,29532.0
2019-12-03 13:40:00,115.89,115.92,115.85,115.85,63521.0,100.035,100.0609,100.0005,100.0005,63521.0
2019-12-03 13:50:00,115.84,115.85,115.8,115.82,13593.0,99.9919,100.0005,99.9573,99.9746,13593.0
2019-12-03 14:00:00,115.81,115.85,115.77,115.78,18490.0,99.966,100.0005,99.9314,99.9401,18490.0
2019-12-03 14:10:00,115.78,115.79,115.69,115.71,13067.0,99.9401,99.9487,99.8624,99.8796,13067.0
2019-12-03 14:20:00,115.7,115.72,115.68,115.72,26318.0,99.871,99.8883,99.8537,99.8883,26318.0
2019-12-03 14:30:00,115.71,115.75,115.64,115.73,18166.0,99.8796,99.9142,99.8192,99.8969,18166.0
2019-12-03 14:40:00,115.73,115.78,115.73,115.74,29751.0,99.8969,99.9401,99.8969,99.9055,29751.0
2019-12-03 14:50:00,115.76,115.81,115.73,115.78,21826.0,99.9228,99.966,99.8969,99.9401,21826.0
2019-12-03 15:00:00,115.78,115.82,115.74,115.77,40739.0,99.9401,99.9746,99.9055,99.9314,40739.0
2019-12-03 15:10:00,115.75,115.88,115.75,115.87,22772.0,99.9142,100.0264,99.9142,100.0177,22772.0
2019-12-03 15:20:00,115.86,116.09,115.86,116.07,106143.0,100.0091,100.2076,100.0091,100.1904,106143.0
2019-12-03 15:30:00,116.08,116.09,115.93,115.96,63503.0,100.199,100.2076,100.0695,100.0954,63503.0
2019-12-03 15:40:00,115.95,115.99,115.87,115.97,26385.0,100.0868,100.1213,100.0177,100.1041,26385.0
2019-12-03 15:50:00,115.99,116.06,115.93,116.02,81435.0,100.1213,100.1818,100.0695,100.1472,81435.0
2019-12-04 09:30:00,116.45,116.65,116.27,116.6,61627.0,100.5184,100.691,100.363,100.6479,61627.0
2019-12-04 09:40:00,116.63,116.78,116.61,116.78,18125.0,100.6738,100.8032,100.6565,100.8032,18125.0
2019-12-04 09:50:00,116.78,116.9,116.77,116.83,12664.0,100.8032,100.9068,100.7946,100.8464,12664.0
2019-12-04 10:00:00,116.79,116.99,116.79,116.93,34738.0,100.8119,100.9845,100.8119,100.9327,34738.0
2019-12-04 10:10:00,116.94,116.94,116.83,116.88,12100.0,100.9414,100.9414,100.8464,100.8896,12100.0
2019-12-04 10:20:00,116.94,116.98,116.85,116.85,8648.0,100.9414,100.9759,100.8637,100.8637,8648.0
2019-12-04 10:30:00,116.84,116.92,116.82,116.87,23622.0,100.855,100.9241,100.8378,100.8809,23622.0
2019-12-04 10:40:00,116.88,116.98,116.85,116.97,28043.0,100.8896,100.9759,100.8637,100.9673,28043.0
2019-12-04 10:50:00,116.96,117.0,116.94,116.95,10803.0,100.9586,100.9932,100.9414,100.95,10803.0
2019-12-04 11:00:00,116.99,116.99,116.92,116.92,8837.0,100.9845,100.9845,100.9241,100.9241,8837.0
2019-12-04 11:10:00,116.91,116.93,116.86,116.88,15123.0,100.9155,100.9327,100.8723,100.8896,15123.0
2019-12-04 11:20:00,116.88,116.93,116.84,116.9,29765.0,100.8896,100.9327,100.855,100.9068,29765.0
2019-12-04 11:30:00,116.93,117.03,116.92,117.01,9660.0,100.9327,101.019,100.9241,101.0018,9660.0
2019-12-04 11:40:00,117.01,117.04,116.98,117.0,20885.0,101.0018,101.0277,100.9759,100.9932,20885.0
2019-12-04 11:50:00,116.99,117.0,116.97,116.98,16435.0,100.9845,100.9932,100.9673,100.9759,16435.0
2019-12-04 12:00:00,116.97,116.99,116.94,116.94,37305.0,100.9673,100.9845,100.9414,100.9414,37305.0
2019-12-04 12:10:00,116.94,116.97,116.92,116.95,12473.0,100.9414,100.9673,100.9241,100.95,12473.0
2019-12-04 12:20:00,116.95,116.95,116.89,116.92,11632.0,100.95,100.95,100.8982,100.9241,11632.0
2019-12-04 12:30:00,116.91,116.93,116.89,116.91,10259.0,100.9155,100.9327,100.8982,100.9155,10259.0
2019-12-04 12:40:00,116.9,116.97,116.89,116.97,79655.0,100.9068,100.9673,100.8982,100.9673,79655.0
2019-12-04 12:50:00,116.98,117.0,116.96,116.99,10253.0,100.9759,100.9932,100.9586,100.9845,10253.0
2019-12-04 13:00:00,117.0,117.01,116.96,116.99,12003.0,100.9932,101.0018,100.9586,100.9845,12003.0
2019-12-04 13:10:00,117.0,117.0,116.93,116.96,18753.0,100.9932,100.9932,100.9327,100.9586,18753.0
2019-12-04 13:20:00,116.98,117.03,116.97,117.03,10488.0,100.9759,101.019,100.9673,101.019,10488.0
2019-12-04 13:30:00,117.03,117.03,116.97,116.99,8348.0,101.019,101.019,100.9673,100.9845,8348.0
2019-12-04 13:40:00,116.99,117.01,116.96,116.98,60748.0,100.9845,101.0018,100.9586,100.9759,60748.0
2019-12-04 13:50:00,116.97,117.03,116.97,117.02,17963.0,100.9673,101.019,100.9673,101.0104,17963.0
2019-12-04 14:00:00,117.03,117.08,117.03,117.05,82771.0,101.019,101.0622,101.019,101.0363,82771.0
2019-12-04 14:10:00,117.05,117.08,117.04,117.05,19915.0,101.0363,101.0622,101.0277,101.0363,19915.0
2019-12-04 14:20:00,117.06,117.07,117.02,117.05,14228.0,101.0449,101.0536,101.0104,101.0363,14228.0
2019-12-04 14:30:00,117.06,117.08,117.03,117.07,7740.0,101.0449,101.0622,101.019,101.0536,7740.0
2019-12-04 14:40:00,117.09,117.1,117.06,117.06,16500.0,101.0708,101.0795,101.0449,101.0449,16500.0
2019-12-04 14:50:00,117.07,117.12,117.06,117.08,31590.0,101.0536,101.0967,101.0449,101.0622,31590.0
2019-12-04 15:00:00,117.08,117.08,117.03,117.04,12459.0,101.0622,101.0622,101.019,101.0277,12459.0
2019-12-04 15:10:00,117.02,117.05,116.99,117.02,34091.0,101.0104,101.0363,100.9845,101.0104,34091.0
2019-12-04 15:20:00,117.02,117.04,116.97,116.98,42363.0,101.0104,101.0277,100.9673,100.9759,42363.0
2019-12-04 15:30:00,116.98,117.01,116.93,116.98,55257.0,100.9759,101.0018,100.9327,100.9759,55257.0
2019-12-04 15:40:00,116.98,117.03,116.95,117.01,16690.0,100.9759,101.019,100.95,101.0018,16690.0
2019-12-04 15:50:00,117.04,117.05,116.85,116.87,333669.0,101.0277,101.0363,100.8637,100.8809,333669.0
2019-12-05 09:30:00,117.09,117.21,116.92,116.94,78356.0,101.0708,101.1744,100.9241,100.9414,78356.0
2019-12-05 09:40:00,116.94,116.98,116.86,116.9,456910.0,100.9414,100.9759,100.8723,100.9068,456910.0
2019-12-05 09:50:00,116.9,116.91,116.74,116.76,58843.0,100.9068,100.9155,100.7687,100.786,58843.0
2019-12-05 10:00:00,116.75,116.79,116.5,116.53,23166.0,100.7774,100.8119,100.5616,100.5875,23166.0
2019-12-05 10:10:00,116.52,116.74,116.52,116.74,34703.0,100.5788,100.7687,100.5788,100.7687,34703.0
2019-12-05 10:20:00,116.73,116.77,116.68,116.75,37981.0,100.7601,100.7946,100.7169,100.7774,37981.0
2019-12-05 10:30:00,116.76,116.82,116.71,116.71,13309.0,100.786,100.8378,100.7428,100.7428,13309.0
2019-12-05 10:40:00,116.71,116.77,116.66,116.77,32093.0,100.7428,100.7946,100.6997,100.7946,32093.0
2019-12-05 10:50:00,116.79,116.82,116.74,116.8,15806.0,100.8119,100.8378,100.7687,100.8205,15806.0
2019-12-05 11:00:00,116.78,116.82,116.74,116.81,14776.0,100.8032,100.8378,100.7687,100.8291,14776.0
2019-12-05 11:10:00,116.82,116.86,116.73,116.85,12560.0,100.8378,100.8723,100.7601,100.8637,12560.0
2019-12-05 11:20:00,116.84,116.84,116.75,116.82,12641.0,100.855,100.855,100.7774,100.8378,12641.0
2019-12-05 11:30:00,116.81,116.83,116.68,116.73,55282.0,100.8291,100.8464,100.7169,100.7601,55282.0
2019-12-05 11:40:00,116.74,116.81,116.74,116.81,20735.0,100.7687,100.8291,100.7687,100.8291,20735.0
2019-12-05 11:50:00,116.81,116.84,116.78,116.79,7454.0,100.8291,100.855,100.8032,100.8119,7454.0
2019-12-05 12:00:00,116.82,116.89,116.81,116.86,12033.0,100.8378,100.8982,100.8291,100.8723,12033.0
2019-12-05 12:10:00,116.87,116.88,116.8,116.8,8216.0,100.8809,100.8896,100.8205,100.8205,8216.0
2019-12-05 12:20:00,116.8,116.82,116.76,116.81,12104.0,100.8205,100.8378,100.786,100.8291,12104.0
2019-12-05 12:30:00,116.81,116.81,116.75,116.78,15792.0,100.8291,100.8291,100.7774,100.8032,15792.0
2019-12-05 12:40:00,116.78,116.8,116.73,116.75,14717.0,100.8032,100.8205,100.7601,100.7774,14717.0
2019-12-05 12:50:00,116.78,116.82,116.77,116.81,6986.0,100.8032,100.8378,100.7946,100.8291,6986.0
2019-12-05 13:00:00,116.82,116.82,116.78,116.8,12492.0,100.8378,100.8378,100.8032,100.8205,12492.0
2019-12-05 13:10:00,116.83,116.86,116.82,116.86,3092.0,100.8464,100.8723,100.8378,100.8723,3092.0
2019-12-05 13:20:00,116.86,116.87,116.83,116.86,5970.0,100.8723,100.8809,100.8464,100.8723,5970.0
2019-12-05 13:30:00,116.86,116.95,116.85,116.95,12685.0,100.8723,100.95,100.8637,100.95,12685.0
2019-12-05 13:40:00,116.96,117.0,116.94,116.95,40151.0,100.9586,100.9932,100.9414,100.95,40151.0
2019-12-05 13:50:00,116.94,116.98,116.93,116.94,186126.0,100.9414,100.9759,100.9327,100.9414,186126.0
2019-12-05 14:00:00,116.93,116.94,116.89,116.92,28210.0,100.9327,100.9414,100.8982,100.9241,28210.0
2019-12-05 14:10:00,116.92,116.96,116.92,116.95,10080.0,100.9241,100.9586,100.9241,100.95,10080.0
2019-12-05 14:20:00,116.95,116.99,116.93,116.97,10153.0,100.95,100.9845,100.9327,100.9673,10153.0
2019-12-05 14:30:00,116.97,117.02,116.95,117.02,13168.0,100.9673,101.0104,100.95,101.0104,13168.0
2019-12-05 14:40:00,117.02,117.04,117.0,117.0,19237.0,101.0104,101.0277,100.9932,100.9932,19237.0
2019-12-05 14:50:00,117.01,117.05,116.77,116.89,83642.0,101.0018,101.0363,100.7946,100.8982,83642.0
2019-12-05 15:00:00,116.91,117.05,116.9,117.01,49337.0,100.9155,101.0363,100.9068,101.0018,49337.0
2019-12-05 15:10:00,117.03,117.08,117.02,117.07,28699.0,101.019,101.0622,101.0104,101.0536,28699.0
2019-12-05 15:20:00,117.08,117.11,117.06,117.11,16175.0,101.0622,101.0881,101.0449,101.0881,16175.0
2019-12-05 15:30:00,117.1,117.15,117.1,117.13,23431.0,101.0795,101.1226,101.0795,101.1054,23431.0
2019-12-05 15:40:00,117.14,117.16,117.08,117.08,46978.0,101.114,101.1313,101.0622,101.0622,46978.0
2019-12-05 15:50:00,117.09,117.11,117.0,117.11,70947.0,101.0708,101.0881,100.9932,101.0881,70947.0
2019-12-06 09:30:00,117.91,118.09,117.77,118.04,67445.0,101.7787,101.934,101.6578,101.8909,67445.0
2019-12-06 09:40:00,118.02,118.18,118.02,118.13,89768.0,101.8736,102.0117,101.8736,101.9686,89768.0
2019-12-06 09:50:00,118.14,118.18,118.11,118.15,16354.0,101.9772,102.0117,101.9513,101.9858,16354.0
2019-12-06 10:00:00,118.17,118.18,118.12,118.18,19953.0,102.0031,102.0117,101.9599,102.0117,19953.0
2019-12-06 10:10:00,118.18,118.26,118.11,118.16,52039.0,102.0117,102.0808,101.9513,101.9944,52039.0
2019-12-06 10:20:00,118.17,118.19,118.14,118.16,3660.0,102.0031,102.0203,101.9772,101.9944,3660.0
2019-12-06 10:30:00,118.18,118.21,118.07,118.1,22612.0,102.0117,102.0376,101.9168,101.9427,22612.0
2019-12-06 10:40:00,118.12,118.23,118.12,118.21,14459.0,101.9599,102.0549,101.9599,102.0376,14459.0
2019-12-06 10:50:00,118.23,118.26,118.21,118.22,31269.0,102.0549,102.0808,102.0376,102.0462,31269.0
2019-12-06 11:00:00,118.23,118.29,118.19,118.19,63701.0,102.0549,102.1067,102.0203,102.0203,63701.0
2019-12-06 11:10:00,118.2,118.26,118.2,118.25,19023.0,102.029,102.0808,102.029,102.0721,19023.0
2019-12-06 11:20:00,118.25,118.31,118.24,118.3,18828.0,102.0721,102.1239,102.0635,102.1153,18828.0
2019-12-06 11:30:00,118.31,118.34,118.29,118.34,6830.0,102.1239,102.1498,102.1067,102.1498,6830.0
2019-12-06 11:40:00,118.36,118.36,118.32,118.33,10937.0,102.1671,102.1671,102.1326,102.1412,10937.0
2019-12-06 11:50:00,118.32,118.35,118.31,118.33,6591.0,102.1326,102.1585,102.1239,102.1412,6591.0
2019-12-06 12:00:00,118.33,118.33,118.29,118.31,19268.0,102.1412,102.1412,102.1067,102.1239,19268.0
2019-12-06 12:10:00,118.31,118.33,118.3,118.33,10967.0,102.1239,102.1412,102.1153,102.1412,10967.0
2019-12-06 12:20:00,118.33,118.34,118.3,118.32,7682.0,102.1412,102.1498,102.1153,102.1326,7682.0
2019-12-06 12:30:00,118.33,118.33,118.3,118.33,4813.0,102.1412,102.1412,102.1153,102.1412,4813.0
2019-12-06 12:40:00,118.33,118.34,118.32,118.33,9771.0,102.1412,102.1498,102.1326,102.1412,9771.0
2019-12-06 12:50:00,118.35,118.36,118.32,118.34,10471.0,102.1585,102.1671,102.1326,102.1498,10471.0
2019-12-06 13:00:00,118.34,118.35,118.29,118.31,30231.0,102.1498,102.1585,102.1067,102.1239,30231.0
2019-12-06 13:10:00,118.3,118.36,118.3,118.35,10928.0,102.1153,102.1671,102.1153,102.1585,10928.0
2019-12-06 13:20:00,118.35,118.36,118.33,118.33,9351.0,102.1585,102.1671,102.1412,102.1412,9351.0
2019-12-06 13:30:00,118.32,118.35,118.31,118.35,17907.0,102.1326,102.1585,102.1239,102.1585,17907.0
2019-12-06 13:40:00,118.34,118.34,118.31,118.31,44375.0,102.1498,102.1498,102.1239,102.1239,44375.0
2019-12-06 13:50:00,118.3,118.31,118.28,118.28,14261.0,102.1153,102.1239,102.098,102.098,14261.0
2019-12-06 14:00:00,118.29,118.29,118.24,118.25,20345.0,102.1067,102.1067,102.0635,102.0721,20345.0
2019-12-06 14:10:00,118.24,118.25,118.17,118.18,23606.0,102.0635,102.0721,102.0031,102.0117,23606.0
2019-12-06 14:20:00,118.18,118.25,118.17,118.25,13603.0,102.0117,102.0721,102.0031,102.0721,13603.0
2019-12-06 14:30:00,118.23,118.24,118.2,118.24,29295.0,102.0549,102.0635,102.029,102.0635,29295.0
2019-12-06 14:40:00,118.24,118.24,118.18,118.18,35434.0,102.0635,102.0635,102.0117,102.0117,35434.0
2019-12-06 14:50:00,118.17,118.18,118.15,118.17,13541.0,102.0031,102.0117,101.9858,102.0031,13541.0
2019-12-06 15:00:00,118.18,118.19,118.15,118.18,24906.0,102.0117,102.0203,101.9858,102.0117,24906.0
2019-12-06 15:10:00,118.18,118.18,118.13,118.14,45391.0,102.0117,102.0117,101.9686,101.9772,45391.0
2019-12-06 15:20:00,118.14,118.19,118.12,118.16,15082.0,101.9772,102.0203,101.9599,101.9944,15082.0
2019-12-06 15:30:00,118.16,118.23,118.15,118.23,60335.0,101.9944,102.0549,101.9858,102.0549,60335.0
2019-12-06 15:40:00,118.22,118.26,118.13,118.13,27740.0,102.0462,102.0808,101.9686,101.9686,27740.0
2019-12-06 15:50:00,118.14,118.15,118.02,118.07,49120.0,101.9772,101.9858,101.8736,101.9168,49120.0
2019-12-09 09:30:00,117.96,118.03,117.85,118.03,50955.0,101.8218,101.8822,101.7269,101.8822,50955.0
2019-12-09 09:40:00,118.04,118.09,118.0,118.07,50975.0,101.8909,101.934,101.8563,101.9168,50975.0
2019-12-09 09:50:00,118.07,118.11,118.02,118.03,8136.0,101.9168,101.9513,101.8736,101.8822,8136.0
2019-12-09 10:00:00,118.04,118.11,118.02,118.11,37923.0,101.8909,101.9513,101.8736,101.9513,37923.0
2019-12-09 10:10:00,118.11,118.16,118.09,118.12,21498.0,101.9513,101.9944,101.934,101.9599,21498.0
2019-12-09 10:20:00,118.12,118.14,118.08,118.09,15972.0,101.9599,101.9772,101.9254,101.934,15972.0
2019-12-09 10:30:00,118.07,118.16,118.07,118.13,19446.0,101.9168,101.9944,101.9168,101.9686,19446.0
2019-12-09 10:40:00,118.11,118.15,118.08,118.15,6350.0,101.9513,101.9858,101.9254,101.9858,6350.0
2019-12-09 10:50:00,118.16,118.17,118.12,118.14,31440.0,101.9944,102.0031,101.9599,101.9772,31440.0
2019-12-09 11:00:00,118.14,118.14,118.09,118.11,10490.0,101.9772,101.9772,101.934,101.9513,10490.0
2019-12-09 11:10:00,118.1,118.14,118.09,118.13,9140.0,101.9427,101.9772,101.934,101.9686,9140.0
2019-12-09 11:20:00,118.14,118.14,118.09,118.1,7004.0,101.9772,101.9772,101.934,101.9427,7004.0
2019-12-09 11:30:00,118.11,118.13,118.06,118.07,11781.0,101.9513,101.9686,101.9081,101.9168,11781.0
2019-12-09 11:40:00,118.08,118.08,118.04,118.07,15855.0,101.9254,101.9254,101.8909,101.9168,15855.0
2019-12-09 11:50:00,118.07,118.07,118.0,118.01,18219.0,101.9168,101.9168,101.8563,101.865,18219.0
2019-12-09 12:00:00,118.01,118.05,117.98,117.98,11494.0,101.865,101.8995,101.8391,101.8391,11494.0
2019-12-09 12:10:00,117.99,118.02,117.97,117.98,7609.0,101.8477,101.8736,101.8304,101.8391,7609.0
2019-12-09 12:20:00,117.98,117.98,117.94,117.97,3747.0,101.8391,101.8391,101.8045,101.8304,3747.0
2019-12-09 12:30:00,117.98,118.0,117.94,117.98,3431.0,101.8391,101.8563,101.8045,101.8391,3431.0
2019-12-09 12:40:00,118.0,118.0,117.94,117.95,12283.0,101.8563,101.8563,101.8045,101.8132,12283.0
2019-12-09 12:50:00,117.95,117.98,117.92,117.98,8701.0,101.8132,101.8391,101.7873,101.8391,8701.0
2019-12-09 13:00:00,117.99,118.01,117.97,117.98,19279.0,101.8477,101.865,101.8304,101.8391,19279.0
2019-12-09 13:10:00,117.96,117.97,117.95,117.96,4663.0,101.8218,101.8304,101.8132,101.8218,4663.0
2019-12-09 13:20:00,117.96,117.98,117.92,117.94,8327.0,101.8218,101.8391,101.7873,101.8045,8327.0
2019-12-09 13:30:00,117.94,117.98,117.92,117.98,9475.0,101.8045,101.8391,101.7873,101.8391,9475.0
2019-12-09 13:40:00,117.98,117.99,117.96,117.97,59828.0,101.8391,101.8477,101.8218,101.8304,59828.0
2019-12-09 13:50:00,117.98,117.99,117.94,117.95,18658.0,101.8391,101.8477,101.8045,101.8132,18658.0
2019-12-09 14:00:00,117.96,117.96,117.82,117.85,181539.0,101.8218,101.8218,101.701,101.7269,181539.0
2019-12-09 14:10:00,117.84,117.87,117.82,117.86,5777.0,101.7182,101.7441,101.701,101.7355,5777.0
2019-12-09 14:20:00,117.88,117.9,117.87,117.89,14667.0,101.7528,101.77,101.7441,101.7614,14667.0
2019-12-09 14:30:00,117.88,117.91,117.87,117.9,13661.0,101.7528,101.7787,101.7441,101.77,13661.0
2019-12-09 14:40:00,117.91,117.96,117.89,117.94,36306.0,101.7787,101.8218,101.7614,101.8045,36306.0
2019-12-09 14:50:00,117.94,117.96,117.92,117.93,19666.0,101.8045,101.8218,101.7873,101.7959,19666.0
2019-12-09 15:00:00,117.93,117.96,117.91,117.93,10480.0,101.7959,101.8218,101.7787,101.7959,10480.0
2019-12-09 15:10:00,117.92,117.98,117.89,117.95,17199.0,101.7873,101.8391,101.7614,101.8132,17199.0
2019-12-09 15:20:00,117.95,117.96,117.93,117.95,23205.0,101.8132,101.8218,101.7959,101.8132,23205.0
2019-12-09 15:30:00,117.95,117.95,117.83,117.85,35214.0,101.8132,101.8132,101.7096,101.7269,35214.0
2019-12-09 15:40:00,117.86,117.89,117.85,117.89,21048.0,101.7355,101.7614,101.7269,101.7614,21048.0
2019-12-09 15:50:00,117.89,117.92,117.77,117.78,36461.0,101.7614,101.7873,101.6578,101.6664,36461.0
2019-12-10 09:30:00,117.73,117.76,117.33,117.39,78980.0,101.6233,101.6492,101.278,101.3298,78980.0
2019-12-10 09:40:00,117.38,117.52,117.37,117.49,5513.0,101.3212,101.442,101.3125,101.4161,5513.0
2019-12-10 09:50:00,117.5,117.63,117.49,117.58,10895.0,101.4247,101.537,101.4161,101.4938,10895.0
2019-12-10 10:00:00,117.58,117.68,117.56,117.68,16135.0,101.4938,101.5801,101.4765,101.5801,16135.0
2019-12-10 10:10:00,117.67,117.77,117.66,117.77,30345.0,101.5715,101.6578,101.5629,101.6578,30345.0
2019-12-10 10:20:00,117.77,117.9,117.74,117.9,26341.0,101.6578,101.77,101.6319,101.77,26341.0
2019-12-10 10:30:00,117.91,117.91,117.82,117.84,14169.0,101.7787,101.7787,101.701,101.7182,14169.0
2019-12-10 10:40:00,117.83,117.88,117.8,117.82,9863.0,101.7096,101.7528,101.6837,101.701,9863.0
2019-12-10 10:50:00,117.8,117.92,117.8,117.92,29123.0,101.6837,101.7873,101.6837,101.7873,29123.0
2019-12-10 11:00:00,117.91,117.96,117.68,117.87,29205.0,101.7787,101.8218,101.5801,101.7441,29205.0
2019-12-10 11:10:00,117.84,117.86,117.77,117.77,15997.0,101.7182,101.7355,101.6578,101.6578,15997.0
2019-12-10 11:20:00,117.78,117.84,117.77,117.83,27653.0,101.6664,101.7182,101.6578,101.7096,27653.0
2019-12-10 11:30:00,117.84,117.87,117.79,117.81,19705.0,101.7182,101.7441,101.6751,101.6923,19705.0
2019-12-10 11:40:00,117.8,117.88,117.78,117.84,20975.0,101.6837,101.7528,101.6664,101.7182,20975.0
2019-12-10 11:50:00,117.84,117.85,117.77,117.79,17181.0,101.7182,101.7269,101.6578,101.6751,17181.0
2019-12-10 12:00:00,117.78,117.81,117.74,117.75,28770.0,101.6664,101.6923,101.6319,101.6405,28770.0
2019-12-10 12:10:00,117.76,117.82,117.75,117.81,14893.0,101.6492,101.701,101.6405,101.6923,14893.0
2019-12-10 12:20:00,117.8,117.82,117.68,117.7,23293.0,101.6837,101.701,101.5801,101.5974,23293.0
2019-12-10 12:30:00,117.7,117.71,117.69,117.7,13241.0,101.5974,101.606,101.5888,101.5974,13241.0
2019-12-10 12:40:00,117.69,117.7,117.65,117.65,11221.0,101.5888,101.5974,101.5542,101.5542,11221.0
2019-12-10 12:50:00,117.67,117.82,117.65,117.79,13439.0,101.5715,101.701,101.5542,101.6751,13439.0
2019-12-10 13:00:00,117.8,117.81,117.75,117.75,14201.0,101.6837,101.6923,101.6405,101.6405,14201.0
2019-12-10 13:10:00,117.77,117.82,117.76,117.79,7582.0,101.6578,101.701,101.6492,101.6751,7582.0
2019-12-10 13:20:00,117.79,117.81,117.76,117.78,7992.0,101.6751,101.6923,101.6492,101.6664,7992.0
2019-12-10 13:30:00,117.76,117.78,117.74,117.75,8551.0,101.6492,101.6664,101.6319,101.6405,8551.0
2019-12-10 13:40:00,117.75,117.8,117.73,117.75,188307.0,101.6405,101.6837,101.6233,101.6405,188307.0
2019-12-10 13:50:00,117.74,117.76,117.73,117.76,24903.0,101.6319,101.6492,101.6233,101.6492,24903.0
2019-12-10 14:00:00,117.76,117.84,117.74,117.83,15085.0,101.6492,101.7182,101.6319,101.7096,15085.0
2019-12-10 14:10:00,117.83,117.88,117.82,117.87,5940.0,101.7096,101.7528,101.701,101.7441,5940.0
2019-12-10 14:20:00,117.87,117.87,117.82,117.83,24382.0,101.7441,101.7441,101.701,101.7096,24382.0
2019-12-10 14:30:00,117.84,117.86,117.78,117.79,12543.0,101.7182,101.7355,101.6664,101.6751,12543.0
2019-12-10 14:40:00,117.8,117.82,117.76,117.82,24394.0,101.6837,101.701,101.6492,101.701,24394.0
2019-12-10 14:50:00,117.82,117.85,117.79,117.8,27756.0,101.701,101.7269,101.6751,101.6837,27756.0
2019-12-10 15:00:00,117.8,117.82,117.74,117.74,18920.0,101.6837,101.701,101.6319,101.6319,18920.0
2019-12-10 15:10:00,117.75,117.82,117.7,117.75,39176.0,101.6405,101.701,101.5974,101.6405,39176.0
2019-12-10 15:20:00,117.74,117.74,117.69,117.73,35999.0,101.6319,101.6319,101.5888,101.6233,35999.0
2019-12-10 15:30:00,117.73,117.73,117.53,117.61,37386.0,101.6233,101.6233,101.4506,101.5197,37386.0
2019-12-10 15:40:00,117.61,117.73,117.61,117.72,40609.0,101.5197,101.6233,101.5197,101.6146,40609.0
2019-12-10 15:50:00,117.72,117.73,117.6,117.7,60415.0,101.6146,101.6233,101.5111,101.5974,60415.0
2019-12-11 09:30:00,117.86,118.02,117.8,118.01,69016.0,101.7355,101.8736,101.6837,101.865,69016.0
2019-12-11 09:40:00,118.02,118.06,118.0,118.06,10756.0,101.8736,101.9081,101.8563,101.9081,10756.0
2019-12-11 09:50:00,118.06,118.09,118.02,118.09,41820.0,101.9081,101.934,101.8736,101.934,41820.0
2019-12-11 10:00:00,118.09,118.11,118.07,118.09,19632.0,101.934,101.9513,101.9168,101.934,19632.0
2019-12-11 10:10:00,118.09,118.12,118.06,118.07,15779.0,101.934,101.9599,101.9081,101.9168,15779.0
2019-12-11 10:20:00,118.06,118.07,118.01,118.05,11609.0,101.9081,101.9168,101.865,101.8995,11609.0
2019-12-11 10:30:00,118.02,118.02,117.96,117.97,8974.0,101.8736,101.8736,101.8218,101.8304,8974.0
2019-12-11 10:40:00,117.98,118.03,117.93,117.94,12123.0,101.8391,101.8822,101.7959,101.8045,12123.0
2019-12-11 10:50:00,117.93,117.95,117.89,117.9,25230.0,101.7959,101.8132,101.7614,101.77,25230.0
2019-12-11 11:00:00,117.89,117.94,117.82,117.91,8473.0,101.7614,101.8045,101.701,101.7787,8473.0
2019-12-11 11:10:00,117.91,117.92,117.86,117.87,11271.0,101.7787,101.7873,101.7355,101.7441,11271.0
2019-12-11 11:20:00,117.87,117.91,117.85,117.88,26399.0,101.7441,101.7787,101.7269,101.7528,26399.0
2019-12-11 11:30:00,117.9,117.91,117.86,117.91,7221.0,101.77,101.7787,101.7355,101.7787,7221.0
2019-12-11 11:40:00,117.93,117.94,117.9,117.91,21145.0,101.7959,101.8045,101.77,101.7787,21145.0
2019-12-11 11:50:00,117.9,117.9,117.81,117.82,11405.0,101.77,101.77,101.6923,101.701,11405.0
2019-12-11 12:00:00,117.83,117.87,117.82,117.86,15621.0,101.7096,101.7441,101.701,101.7355,15621.0
2019-12-11 12:10:00,117.85,117.85,117.79,117.84,11273.0,101.7269,101.7269,101.6751,101.7182,11273.0
2019-12-11 12:20:00,117.82,117.83,117.8,117.8,33164.0,101.701,101.7096,101.6837,101.6837,33164.0
2019-12-11 12:30:00,117.8,117.83,117.79,117.8,28062.0,101.6837,101.7096,101.6751,101.6837,28062.0
2019-12-11 12:40:00,117.81,117.85,117.78,117.84,11705.0,101.6923,101.7269,101.6664,101.7182,11705.0
2019-12-11 12:50:00,117.84,117.85,117.8,117.82,35378.0,101.7182,101.7269,101.6837,101.701,35378.0
2019-12-11 13:00:00,117.81,117.81,117.77,117.77,20297.0,101.6923,101.6923,101.6578,101.6578,20297.0
2019-12-11 13:10:00,117.79,117.81,117.78,117.81,80152.0,101.6751,101.6923,101.6664,101.6923,80152.0
2019-12-11 13:20:00,117.81,117.81,117.77,117.79,10670.0,101.6923,101.6923,101.6578,101.6751,10670.0
2019-12-11 13:30:00,117.79,117.79,117.71,117.72,10934.0,101.6751,101.6751,101.606,101.6146,10934.0
2019-12-11 13:40:00,117.71,117.74,117.68,117.74,25065.0,101.606,101.6319,101.5801,101.6319,25065.0
2019-12-11 13:50:00,117.74,117.83,117.73,117.83,28529.0,101.6319,101.7096,101.6233,101.7096,28529.0
2019-12-11 14:00:00,117.83,117.91,117.78,117.89,15785.0,101.7096,101.7787,101.6664,101.7614,15785.0
2019-12-11 14:10:00,117.89,117.97,117.86,117.95,23700.0,101.7614,101.8304,101.7355,101.8132,23700.0
2019-12-11 14:20:00,117.96,117.99,117.93,117.93,14258.0,101.8218,101.8477,101.7959,101.7959,14258.0
2019-12-11 14:30:00,117.94,118.0,117.89,117.96,10223.0,101.8045,101.8563,101.7614,101.8218,10223.0
2019-12-11 14:40:00,117.92,118.04,117.92,118.01,51247.0,101.7873,101.8909,101.7873,101.865,51247.0
2019-12-11 14:50:00,118.02,118.09,117.97,118.07,22030.0,101.8736,101.934,101.8304,101.9168,22030.0
2019-12-11 15:00:00,118.08,118.08,117.99,118.03,20886.0,101.9254,101.9254,101.8477,101.8822,20886.0
2019-12-11 15:10:00,118.04,118.04,117.89,117.91,15385.0,101.8909,101.8909,101.7614,101.7787,15385.0
2019-12-11 15:20:00,117.91,117.97,117.89,117.94,19467.0,101.7787,101.8304,101.7614,101.8045,19467.0
2019-12-11 15:30:00,117.95,118.0,117.9,117.92,25409.0,101.8132,101.8563,101.77,101.7873,25409.0
2019-12-11 15:40:00,117.89,117.92,117.81,117.82,13836.0,101.7614,101.7873,101.6923,101.701,13836.0
2019-12-11 15:50:00,117.84,117.99,117.84,117.94,49118.0,101.7182,101.8477,101.7182,101.8045,49118.0
2019-12-12 09:30:00,118.03,118.78,117.95,118.77,103940.0,101.8822,102.5296,101.8132,102.521,103940.0
2019-12-12 09:40:00,118.73,118.74,118.55,118.67,45358.0,102.4865,102.4951,102.3311,102.4347,45358.0
2019-12-12 09:50:00,118.67,118.97,118.67,118.96,19621.0,102.4347,102.6936,102.4347,102.685,19621.0
2019-12-12 10:00:00,118.99,119.35,118.99,119.22,97945.0,102.7109,103.0216,102.7109,102.9094,97945.0
2019-12-12 10:10:00,119.27,119.45,119.23,119.39,45776.0,102.9526,103.108,102.9181,103.0562,45776.0
2019-12-12 10:20:00,119.41,119.46,119.35,119.38,12903.0,103.0734,103.1166,103.0216,103.0475,12903.0
2019-12-12 10:30:00,119.36,119.37,119.25,119.27,16264.0,103.0303,103.0389,102.9353,102.9526,16264.0
2019-12-12 10:40:00,119.27,119.28,119.06,119.09,34641.0,102.9526,102.9612,102.7713,102.7972,34641.0
2019-12-12 10:50:00,119.12,119.32,119.12,119.23,19497.0,102.8231,102.9957,102.8231,102.9181,19497.0
2019-12-12 11:00:00,119.27,119.28,119.19,119.21,13780.0,102.9526,102.9612,102.8835,102.9008,13780.0
2019-12-12 11:10:00,119.18,119.21,119.12,119.13,12990.0,102.8749,102.9008,102.8231,102.8317,12990.0
2019-12-12 11:20:00,119.13,119.15,119.06,119.1,39357.0,102.8317,102.849,102.7713,102.8058,39357.0
2019-12-12 11:30:00,119.1,119.16,119.07,119.13,9044.0,102.8058,102.8576,102.78,102.8317,9044.0
2019-12-12 11:40:00,119.08,119.09,119.01,119.04,12464.0,102.7886,102.7972,102.7282,102.7541,12464.0
2019-12-12 11:50:00,119.01,119.08,118.82,118.98,99076.0,102.7282,102.7886,102.5642,102.7023,99076.0
2019-12-12 12:00:00,118.96,118.97,118.86,118.94,12428.0,102.685,102.6936,102.5987,102.6677,12428.0
2019-12-12 12:10:00,118.92,118.92,118.78,118.82,9457.0,102.6505,102.6505,102.5296,102.5642,9457.0
2019-12-12 12:20:00,118.81,118.82,118.68,118.73,18044.0,102.5555,102.5642,102.4433,102.4865,18044.0
2019-12-12 12:30:00,118.74,118.99,118.74,118.97,10043.0,102.4951,102.7109,102.4951,102.6936,10043.0
2019-12-12 12:40:00,118.99,119.05,118.98,119.03,20730.0,102.7109,102.7627,102.7023,102.7454,20730.0
2019-12-12 12:50:00,119.03,119.03,118.9,118.9,8806.0,102.7454,102.7454,102.6332,102.6332,8806.0
2019-12-12 13:00:00,118.91,119.01,118.9,118.96,24255.0,102.6418,102.7282,102.6332,102.685,24255.0
2019-12-12 13:10:00,118.98,119.06,118.98,119.06,16832.0,102.7023,102.7713,102.7023,102.7713,16832.0
2019-12-12 13:20:00,119.07,119.07,118.98,118.99,24296.0,102.78,102.78,102.7023,102.7109,24296.0
2019-12-12 13:30:00,118.98,119.0,118.9,118.91,8856.0,102.7023,102.7195,102.6332,102.6418,8856.0
2019-12-12 13:40:00,118.91,118.94,118.87,118.88,176489.0,102.6418,102.6677,102.6073,102.6159,176489.0
2019-12-12 13:50:00,118.87,118.92,118.86,118.9,14241.0,102.6073,102.6505,102.5987,102.6332,14241.0
2019-12-12 14:00:00,118.93,118.93,118.84,118.91,18169.0,102.6591,102.6591,102.5814,102.6418,18169.0
2019-12-12 14:10:00,118.92,118.96,118.84,118.9,24365.0,102.6505,102.685,102.5814,102.6332,24365.0
2019-12-12 14:20:00,118.91,118.92,118.83,118.89,21518.0,102.6418,102.6505,102.5728,102.6246,21518.0
2019-12-12 14:30:00,118.89,119.37,118.87,119.16,112971.0,102.6246,103.0389,102.6073,102.8576,112971.0
2019-12-12 14:40:00,119.18,119.26,119.1,119.1,9622.0,102.8749,102.944,102.8058,102.8058,9622.0
2019-12-12 14:50:00,119.09,119.24,119.03,119.2,19762.0,102.7972,102.9267,102.7454,102.8922,19762.0
2019-12-12 15:00:00,119.21,119.33,119.21,119.31,22311.0,102.9008,103.0044,102.9008,102.9871,22311.0
2019-12-12 15:10:00,119.29,119.3,119.21,119.29,25304.0,102.9699,102.9785,102.9008,102.9699,25304.0
2019-12-12 15:20:00,119.28,119.34,119.22,119.33,36286.0,102.9612,103.013,102.9094,103.0044,36286.0
2019-12-12 15:30:00,119.35,119.35,119.18,119.29,46228.0,103.0216,103.0216,102.8749,102.9699,46228.0
2019-12-12 15:40:00,119.27,119.45,119.27,119.44,38649.0,102.9526,103.108,102.9526,103.0993,38649.0
2019-12-12 15:50:00,119.47,119.5,119.28,119.3,96399.0,103.1252,103.1511,102.9612,102.9785,96399.0
2019-12-13 09:30:00,119.22,119.26,119.0,119.18,88921.0,102.9094,102.944,102.7195,102.8749,88921.0
2019-12-13 09:40:00,119.23,119.23,119.1,119.12,8517.0,102.9181,102.9181,102.8058,102.8231,8517.0
2019-12-13 09:50:00,119.12,119.3,119.08,119.23,10783.0,102.8231,102.9785,102.7886,102.9181,10783.0
2019-12-13 10:00:00,119.19,119.75,119.18,119.62,42092.0,102.8835,103.3669,102.8749,103.2547,42092.0
2019-12-13 10:10:00,119.6,119.69,119.38,119.52,90541.0,103.2374,103.3151,103.0475,103.1684,90541.0
2019-12-13 10:20:00,119.49,119.54,119.3,119.31,89633.0,103.1425,103.1857,102.9785,102.9871,89633.0
2019-12-13 10:30:00,119.27,119.29,118.93,119.03,241446.0,102.9526,102.9699,102.6591,102.7454,241446.0
2019-12-13 10:40:00,119.01,119.21,118.98,119.02,52673.0,102.7282,102.9008,102.7023,102.7368,52673.0
2019-12-13 10:50:00,119.04,119.08,118.8,118.81,80204.0,102.7541,102.7886,102.5469,102.5555,80204.0
2019-12-13 11:00:00,118.82,118.91,118.75,118.9,106361.0,102.5642,102.6418,102.5037,102.6332,106361.0
2019-12-13 11:10:00,118.91,118.99,118.75,118.76,80621.0,102.6418,102.7109,102.5037,102.5124,80621.0
2019-12-13 11:20:00,118.75,118.77,118.64,118.66,70136.0,102.5037,102.521,102.4088,102.426,70136.0
2019-12-13 11:30:00,118.66,118.8,118.64,118.75,44212.0,102.426,102.5469,102.4088,102.5037,44212.0
2019-12-13 11:40:00,118.75,118.86,118.74,118.78,12598.0,102.5037,102.5987,102.4951,102.5296,12598.0
2019-12-13 11:50:00,118.81,118.97,118.8,118.97,16309.0,102.5555,102.6936,102.5469,102.6936,16309.0
2019-12-13 12:00:00,118.96,119.01,118.94,119.01,10928.0,102.685,102.7282,102.6677,102.7282,10928.0
2019-12-13 12:10:00,118.98,119.0,118.87,118.93,19019.0,102.7023,102.7195,102.6073,102.6591,19019.0
2019-12-13 12:20:00,118.92,119.02,118.89,119.01,29331.0,102.6505,102.7368,102.6246,102.7282,29331.0
2019-12-13 12:30:00,119.02,119.04,118.98,119.04,27883.0,102.7368,102.7541,102.7023,102.7541,27883.0
2019-12-13 12:40:00,119.03,119.03,118.95,118.96,11328.0,102.7454,102.7454,102.6764,102.685,11328.0
2019-12-13 12:50:00,118.97,119.06,118.93,119.06,15009.0,102.6936,102.7713,102.6591,102.7713,15009.0
2019-12-13 13:00:00,119.08,119.11,119.06,119.08,17269.0,102.7886,102.8145,102.7713,102.7886,17269.0
2019-12-13 13:10:00,119.08,119.09,119.06,119.06,6885.0,102.7886,102.7972,102.7713,102.7713,6885.0
2019-12-13 13:20:00,119.08,119.1,119.04,119.05,8172.0,102.7886,102.8058,102.7541,102.7627,8172.0
2019-12-13 13:30:00,119.05,119.09,119.01,119.02,16684.0,102.7627,102.7972,102.7282,102.7368,16684.0
2019-12-13 13:40:00,119.02,119.02,118.98,119.01,40914.0,102.7368,102.7368,102.7023,102.7282,40914.0
2019-12-13 13:50:00,119.02,119.09,119.01,119.07,11220.0,102.7368,102.7972,102.7282,102.78,11220.0
2019-12-13 14:00:00,119.07,119.1,119.01,119.05,12658.0,102.78,102.8058,102.7282,102.7627,12658.0
2019-12-13 14:10:00,119.06,119.06,118.98,118.99,6699.0,102.7713,102.7713,102.7023,102.7109,6699.0
2019-12-13 14:20:00,119.0,119.01,118.96,118.96,8847.0,102.7195,102.7282,102.685,102.685,8847.0
2019-12-13 14:30:00,118.98,118.98,118.9,118.94,22651.0,102.7023,102.7023,102.6332,102.6677,22651.0
2019-12-13 14:40:00,118.93,118.95,118.91,118.93,27009.0,102.6591,102.6764,102.6418,102.6591,27009.0
2019-12-13 14:50:00,118.91,118.98,118.91,118.95,6624.0,102.6418,102.7023,102.6418,102.6764,6624.0
2019-12-13 15:00:00,118.96,118.97,118.91,118.92,11539.0,102.685,102.6936,102.6418,102.6505,11539.0
2019-12-13 15:10:00,118.92,118.98,118.9,118.97,16923.0,102.6505,102.7023,102.6332,102.6936,16923.0
2019-12-13 15:20:00,118.96,118.98,118.92,118.92,39703.0,102.685,102.7023,102.6505,102.6505,39703.0
2019-12-13 15:30:00,118.91,118.99,118.9,118.96,60715.0,102.6418,102.7109,102.6332,102.685,60715.0
2019-12-13 15:40:00,118.98,119.03,118.97,118.97,23987.0,102.7023,102.7454,102.6936,102.6936,23987.0
2019-12-13 15:50:00,118.98,119.05,118.93,118.93,57197.0,102.7023,102.7627,102.6591,102.6591,57197.0
2019-12-16 09:30:00,119.71,119.98,119.61,119.74,76199.0,103.3324,103.5655,103.2461,103.3583,76199.0
2019-12-16 09:40:00,119.7,119.86,119.69,119.82,58410.0,103.3238,103.4619,103.3151,103.4273,58410.0
2019-12-16 09:50:00,119.79,119.83,119.74,119.75,14495.0,103.4014,103.436,103.3583,103.3669,14495.0
2019-12-16 10:00:00,119.77,119.89,119.74,119.88,49489.0,103.3842,103.4878,103.3583,103.4791,49489.0
2019-12-16 10:10:00,119.9,119.95,119.88,119.95,61940.0,103.4964,103.5396,103.4791,103.5396,61940.0
2019-12-16 10:20:00,119.98,120.03,119.94,119.99,43540.0,103.5655,103.6086,103.5309,103.5741,43540.0
2019-12-16 10:30:00,119.99,120.01,119.96,120.01,51902.0,103.5741,103.5914,103.5482,103.5914,51902.0
2019-12-16 10:40:00,120.02,120.03,119.97,119.98,43894.0,103.6,103.6086,103.5568,103.5655,43894.0
2019-12-16 10:50:00,119.99,120.02,119.95,119.95,29664.0,103.5741,103.6,103.5396,103.5396,29664.0
2019-12-16 11:00:00,119.96,119.98,119.9,119.98,26088.0,103.5482,103.5655,103.4964,103.5655,26088.0
2019-12-16 11:10:00,119.97,119.99,119.94,119.95,16657.0,103.5568,103.5741,103.5309,103.5396,16657.0
2019-12-16 11:20:00,119.96,120.02,119.93,120.0,11936.0,103.5482,103.6,103.5223,103.5827,11936.0
2019-12-16 11:30:00,120.0,120.01,119.95,119.99,7578.0,103.5827,103.5914,103.5396,103.5741,7578.0
2019-12-16 11:40:00,120.0,120.05,119.99,120.0,16329.0,103.5827,103.6259,103.5741,103.5827,16329.0
2019-12-16 11:50:00,120.01,120.07,119.99,120.05,21060.0,103.5914,103.6431,103.5741,103.6259,21060.0
2019-12-16 12:00:00,120.06,120.1,120.03,120.04,42494.0,103.6345,103.669,103.6086,103.6172,42494.0
2019-12-16 12:10:00,120.04,120.09,120.03,120.08,10511.0,103.6172,103.6604,103.6086,103.6518,10511.0
2019-12-16 12:20:00,120.07,120.09,120.06,120.06,5959.0,103.6431,103.6604,103.6345,103.6345,5959.0
2019-12-16 12:30:00,120.06,120.07,120.05,120.06,10946.0,103.6345,103.6431,103.6259,103.6345,10946.0
2019-12-16 12:40:00,120.06,120.06,120.02,120.05,8490.0,103.6345,103.6345,103.6,103.6259,8490.0
2019-12-16 12:50:00,120.02,120.05,120.02,120.03,17804.0,103.6,103.6259,103.6,103.6086,17804.0
2019-12-16 13:00:00,120.03,120.08,120.02,120.08,12054.0,103.6086,103.6518,103.6,103.6518,12054.0
2019-12-16 13:10:00,120.08,120.08,120.03,120.03,6936.0,103.6518,103.6518,103.6086,103.6086,6936.0
2019-12-16 13:20:00,120.02,120.04,120.02,120.04,8124.0,103.6,103.6172,103.6,103.6172,8124.0
2019-12-16 13:30:00,120.05,120.05,119.98,120.0,19513.0,103.6259,103.6259,103.5655,103.5827,19513.0
2019-12-16 13:40:00,120.0,120.03,119.98,120.02,45007.0,103.5827,103.6086,103.5655,103.6,45007.0
2019-12-16 13:50:00,120.02,120.05,120.0,120.03,14582.0,103.6,103.6259,103.5827,103.6086,14582.0
2019-12-16 14:00:00,120.02,120.04,119.93,119.93,19669.0,103.6,103.6172,103.5223,103.5223,19669.0
2019-12-16 14:10:00,119.94,119.96,119.92,119.94,26620.0,103.5309,103.5482,103.5137,103.5309,26620.0
2019-12-16 14:20:00,119.93,119.94,119.89,119.89,30203.0,103.5223,103.5309,103.4878,103.4878,30203.0
2019-12-16 14:30:00,119.9,119.9,119.85,119.86,33421.0,103.4964,103.4964,103.4532,103.4619,33421.0
2019-12-16 14:40:00,119.86,119.91,119.85,119.9,12738.0,103.4619,103.505,103.4532,103.4964,12738.0
2019-12-16 14:50:00,119.9,119.9,119.83,119.85,26809.0,103.4964,103.4964,103.436,103.4532,26809.0
2019-12-16 15:00:00,119.84,119.86,119.81,119.84,13262.0,103.4446,103.4619,103.4187,103.4446,13262.0
2019-12-16 15:10:00,119.82,119.91,119.82,119.88,29834.0,103.4273,103.505,103.4273,103.4791,29834.0
2019-12-16 15:20:00,119.88,119.91,119.83,119.83,30382.0,103.4791,103.505,103.436,103.436,30382.0
2019-12-16 15:30:00,119.84,119.89,119.8,119.87,18112.0,103.4446,103.4878,103.4101,103.4705,18112.0
2019-12-16 15:40:00,119.84,119.85,119.74,119.76,40023.0,103.4446,103.4532,103.3583,103.3756,40023.0
2019-12-16 15:50:00,119.78,119.82,119.74,119.78,54825.0,103.3928,103.4273,103.3583,103.3928,54825.0
2019-12-17 09:30:00,119.96,120.07,119.81,120.04,77314.0,103.5482,103.6431,103.4187,103.6172,77314.0
2019-12-17 09:40:00,120.01,120.05,119.96,119.98,32938.0,103.5914,103.6259,103.5482,103.5655,32938.0
2019-12-17 09:50:00,120.02,120.05,119.91,119.94,48357.0,103.6,103.6259,103.505,103.5309,48357.0
2019-12-17 10:00:00,119.94,120.01,119.91,119.96,10296.0,103.5309,103.5914,103.505,103.5482,10296.0
2019-12-17 10:10:00,119.96,120.08,119.96,120.06,30989.0,103.5482,103.6518,103.5482,103.6345,30989.0
2019-12-17 10:20:00,120.06,120.08,120.01,120.07,19041.0,103.6345,103.6518,103.5914,103.6431,19041.0
2019-12-17 10:30:00,120.06,120.06,119.98,120.02,12432.0,103.6345,103.6345,103.5655,103.6,12432.0
2019-12-17 10:40:00,120.02,120.04,119.98,120.0,27613.0,103.6,103.6172,103.5655,103.5827,27613.0
2019-12-17 10:50:00,119.98,119.99,119.88,119.89,76557.0,103.5655,103.5741,103.4791,103.4878,76557.0
2019-12-17 11:00:00,119.91,119.93,119.9,119.91,9697.0,103.505,103.5223,103.4964,103.505,9697.0
2019-12-17 11:10:00,119.9,119.92,119.88,119.9,9450.0,103.4964,103.5137,103.4791,103.4964,9450.0
2019-12-17 11:20:00,119.9,119.94,119.89,119.92,14556.0,103.4964,103.5309,103.4878,103.5137,14556.0
2019-12-17 11:30:00,119.92,119.95,119.87,119.94,20224.0,103.5137,103.5396,103.4705,103.5309,20224.0
2019-12-17 11:40:00,119.95,119.98,119.93,119.97,30733.0,103.5396,103.5655,103.5223,103.5568,30733.0
2019-12-17 11:50:00,119.98,120.01,119.96,120.01,5014.0,103.5655,103.5914,103.5482,103.5914,5014.0
2019-12-17 12:00:00,120.0,120.04,119.99,120.02,10059.0,103.5827,103.6172,103.5741,103.6,10059.0
2019-12-17 12:10:00,120.01,120.03,119.99,120.02,12468.0,103.5914,103.6086,103.5741,103.6,12468.0
2019-12-17 12:20:00,120.02,120.02,119.98,120.01,5824.0,103.6,103.6,103.5655,103.5914,5824.0
2019-12-17 12:30:00,120.0,120.02,119.97,120.02,4024.0,103.5827,103.6,103.5568,103.6,4024.0
2019-12-17 12:40:00,120.02,120.05,120.02,120.03,15597.0,103.6,103.6259,103.6,103.6086,15597.0
2019-12-17 12:50:00,120.03,120.08,120.03,120.06,21188.0,103.6086,103.6518,103.6086,103.6345,21188.0
2019-12-17 13:00:00,120.05,120.07,120.02,120.04,19493.0,103.6259,103.6431,103.6,103.6172,19493.0
2019-12-17 13:10:00,120.03,120.04,120.01,120.02,29585.0,103.6086,103.6172,103.5914,103.6,29585.0
2019-12-17 13:20:00,120.02,120.03,119.96,119.97,12899.0,103.6,103.6086,103.5482,103.5568,12899.0
2019-12-17 13:30:00,119.94,119.95,119.9,119.91,28481.0,103.5309,103.5396,103.4964,103.505,28481.0
2019-12-17 13:40:00,119.92,119.98,119.91,119.95,67130.0,103.5137,103.5655,103.505,103.5396,67130.0
2019-12-17 13:50:00,119.95,119.98,119.94,119.98,20226.0,103.5396,103.5655,103.5309,103.5655,20226.0
2019-12-17 14:00:00,119.98,120.01,119.9,119.95,67401.0,103.5655,103.5914,103.4964,103.5396,67401.0
2019-12-17 14:10:00,119.96,120.02,119.94,120.02,23407.0,103.5482,103.6,103.5309,103.6,23407.0
2019-12-17 14:20:00,120.01,120.02,119.97,119.98,20356.0,103.5914,103.6,103.5568,103.5655,20356.0
2019-12-17 14:30:00,119.99,120.03,119.98,120.03,12930.0,103.5741,103.6086,103.5655,103.6086,12930.0
2019-12-17 14:40:00,120.03,120.05,120.02,120.04,15118.0,103.6086,103.6259,103.6,103.6172,15118.0
2019-12-17 14:50:00,120.03,120.03,120.0,120.0,8884.0,103.6086,103.6086,103.5827,103.5827,8884.0
2019-12-17 15:00:00,119.98,119.99,119.92,119.94,29604.0,103.5655,103.5741,103.5137,103.5309,29604.0
2019-12-17 15:10:00,119.94,119.98,119.93,119.98,13911.0,103.5309,103.5655,103.5223,103.5655,13911.0
2019-12-17 15:20:00,119.98,120.03,119.96,120.01,23421.0,103.5655,103.6086,103.5482,103.5914,23421.0
2019-12-17 15:30:00,120.01,120.03,119.96,119.98,55564.0,103.5914,103.6086,103.5482,103.5655,55564.0
2019-12-17 15:40:00,119.99,119.99,119.92,119.93,21835.0,103.5741,103.5741,103.5137,103.5223,21835.0
2019-12-17 15:50:00,119.94,119.99,119.87,119.88,86966.0,103.5309,103.5741,103.4705,103.4791,86966.0
2019-12-18 09:30:00,120.02,120.07,119.98,120.06,84895.0,103.6,103.6431,103.5655,103.6345,84895.0
2019-12-18 09:40:00,120.02,120.08,119.88,119.89,98649.0,103.6,103.6518,103.4791,103.4878,98649.0
2019-12-18 09:50:00,119.9,119.98,119.9,119.93,5434.0,103.4964,103.5655,103.4964,103.5223,5434.0
2019-12-18 10:00:00,119.91,119.93,119.85,119.88,22876.0,103.505,103.5223,103.4532,103.4791,22876.0
2019-12-18 10:10:00,119.85,119.88,119.81,119.87,7892.0,103.4532,103.4791,103.4187,103.4705,7892.0
2019-12-18 10:20:00,119.86,119.86,119.72,119.72,9214.0,103.4619,103.4619,103.341,103.341,9214.0
2019-12-18 10:30:00,119.76,119.83,119.74,119.82,18977.0,103.3756,103.436,103.3583,103.4273,18977.0
2019-12-18 10:40:00,119.81,119.81,119.75,119.79,14510.0,103.4187,103.4187,103.3669,103.4014,14510.0
2019-12-18 10:50:00,119.8,119.9,119.79,119.88,19757.0,103.4101,103.4964,103.4014,103.4791,19757.0
2019-12-18 11:00:00,119.86,119.93,119.85,119.86,13180.0,103.4619,103.5223,103.4532,103.4619,13180.0
2019-12-18 11:10:00,119.87,119.97,119.85,119.94,14331.0,103.4705,103.5568,103.4532,103.5309,14331.0
2019-12-18 11:20:00,119.92,119.94,119.9,119.9,5984.0,103.5137,103.5309,103.4964,103.4964,5984.0
2019-12-18 11:30:00,119.91,119.92,119.82,119.84,9202.0,103.505,103.5137,103.4273,103.4446,9202.0
2019-12-18 11:40:00,119.81,119.82,119.75,119.79,9057.0,103.4187,103.4273,103.3669,103.4014,9057.0
2019-12-18 11:50:00,119.79,119.79,119.72,119.74,11908.0,103.4014,103.4014,103.341,103.3583,11908.0
2019-12-18 12:00:00,119.72,119.79,119.72,119.78,9829.0,103.341,103.4014,103.341,103.3928,9829.0
2019-12-18 12:10:00,119.77,119.79,119.75,119.79,13444.0,103.3842,103.4014,103.3669,103.4014,13444.0
2019-12-18 12:20:00,119.75,119.77,119.71,119.77,8809.0,103.3669,103.3842,103.3324,103.3842,8809.0
2019-12-18 12:30:00,119.77,119.78,119.74,119.74,13344.0,103.3842,103.3928,103.3583,103.3583,13344.0
2019-12-18 12:40:00,119.75,119.77,119.73,119.75,5138.0,103.3669,103.3842,103.3497,103.3669,5138.0
2019-12-18 12:50:00,119.75,119.77,119.75,119.75,5086.0,103.3669,103.3842,103.3669,103.3669,5086.0
2019-12-18 13:00:00,119.76,119.81,119.75,119.78,19100.0,103.3756,103.4187,103.3669,103.3928,19100.0
2019-12-18 13:10:00,119.79,119.83,119.77,119.83,132586.0,103.4014,103.436,103.3842,103.436,132586.0
2019-12-18 13:20:00,119.83,119.83,119.8,119.81,8483.0,103.436,103.436,103.4101,103.4187,8483.0
2019-12-18 13:30:00,119.8,119.83,119.8,119.83,9777.0,103.4101,103.436,103.4101,103.436,9777.0
2019-12-18 13:40:00,119.82,119.85,119.81,119.84,89398.0,103.4273,103.4532,103.4187,103.4446,89398.0
2019-12-18 13:50:00,119.84,119.86,119.82,119.83,50519.0,103.4446,103.4619,103.4273,103.436,50519.0
2019-12-18 14:00:00,119.83,119.84,119.76,119.82,16862.0,103.436,103.4446,103.3756,103.4273,16862.0
2019-12-18 14:10:00,119.81,119.83,119.8,119.81,33024.0,103.4187,103.436,103.4101,103.4187,33024.0
2019-12-18 14:20:00,119.8,119.82,119.79,119.79,5614.0,103.4101,103.4273,103.4014,103.4014,5614.0
2019-12-18 14:30:00,119.79,119.85,119.79,119.85,39741.0,103.4014,103.4532,103.4014,103.4532,39741.0
2019-12-18 14:40:00,119.85,119.85,119.82,119.83,15099.0,103.4532,103.4532,103.4273,103.436,15099.0
2019-12-18 14:50:00,119.84,119.87,119.83,119.86,16238.0,103.4446,103.4705,103.436,103.4619,16238.0
2019-12-18 15:00:00,119.85,119.87,119.83,119.87,19395.0,103.4532,103.4705,103.436,103.4705,19395.0
2019-12-18 15:10:00,119.87,119.88,119.8,119.85,24628.0,103.4705,103.4791,103.4101,103.4532,24628.0
2019-12-18 15:20:00,119.86,119.88,119.83,119.87,9023.0,103.4619,103.4791,103.436,103.4705,9023.0
2019-12-18 15:30:00,119.87,119.88,119.79,119.87,46687.0,103.4705,103.4791,103.4014,103.4705,46687.0
2019-12-18 15:40:00,119.87,119.93,119.84,119.87,30357.0,103.4705,103.5223,103.4446,103.4705,30357.0
2019-12-18 15:50:00,119.87,119.89,119.75,119.76,129084.0,103.4705,103.4878,103.3669,103.3756,129084.0
2019-12-19 09:30:00,119.92,119.99,119.88,119.88,60214.0,103.5137,103.5741,103.4791,103.4791,60214.0
2019-12-19 09:40:00,119.88,119.97,119.86,119.92,95062.0,103.4791,103.5568,103.4619,103.5137,95062.0
2019-12-19 09:50:00,119.93,119.96,119.91,119.94,17992.0,103.5223,103.5482,103.505,103.5309,17992.0
2019-12-19 10:00:00,119.94,119.95,119.87,119.94,24164.0,103.5309,103.5396,103.4705,103.5309,24164.0
2019-12-19 10:10:00,119.94,119.97,119.86,119.87,8532.0,103.5309,103.5568,103.4619,103.4705,8532.0
2019-12-19 10:20:00,119.86,119.95,119.83,119.95,11547.0,103.4619,103.5396,103.436,103.5396,11547.0
2019-12-19 10:30:00,119.93,119.97,119.9,119.92,19063.0,103.5223,103.5568,103.4964,103.5137,19063.0
2019-12-19 10:40:00,119.92,119.97,119.92,119.96,9018.0,103.5137,103.5568,103.5137,103.5482,9018.0
2019-12-19 10:50:00,119.95,119.99,119.94,119.94,32602.0,103.5396,103.5741,103.5309,103.5309,32602.0
2019-12-19 11:00:00,119.95,119.99,119.93,119.96,26487.0,103.5396,103.5741,103.5223,103.5482,26487.0
2019-12-19 11:10:00,119.97,120.02,119.95,120.02,13550.0,103.5568,103.6,103.5396,103.6,13550.0
2019-12-19 11:20:00,120.03,120.12,120.03,120.05,231820.0,103.6086,103.6863,103.6086,103.6259,231820.0
2019-12-19 11:30:00,120.04,120.09,120.02,120.03,26161.0,103.6172,103.6604,103.6,103.6086,26161.0
2019-12-19 11:40:00,120.03,120.03,119.97,119.99,11123.0,103.6086,103.6086,103.5568,103.5741,11123.0
2019-12-19 11:50:00,119.99,120.01,119.97,119.97,13315.0,103.5741,103.5914,103.5568,103.5568,13315.0
2019-12-19 12:00:00,119.97,120.01,119.95,119.98,12125.0,103.5568,103.5914,103.5396,103.5655,12125.0
2019-12-19 12:10:00,119.98,120.04,119.98,120.04,4817.0,103.5655,103.6172,103.5655,103.6172,4817.0
2019-12-19 12:20:00,120.04,120.06,120.02,120.04,14974.0,103.6172,103.6345,103.6,103.6172,14974.0
2019-12-19 12:30:00,120.03,120.04,120.01,120.02,57988.0,103.6086,103.6172,103.5914,103.6,57988.0
2019-12-19 12:40:00,120.01,120.02,119.97,119.99,15720.0,103.5914,103.6,103.5568,103.5741,15720.0
2019-12-19 12:50:00,119.99,120.0,119.98,120.0,13495.0,103.5741,103.5827,103.5655,103.5827,13495.0
2019-12-19 13:00:00,120.0,120.01,119.98,119.99,10115.0,103.5827,103.5914,103.5655,103.5741,10115.0
2019-12-19 13:10:00,120.0,120.06,119.98,120.06,8641.0,103.5827,103.6345,103.5655,103.6345,8641.0
2019-12-19 13:20:00,120.04,120.04,120.0,120.02,5804.0,103.6172,103.6172,103.5827,103.6,5804.0
2019-12-19 13:30:00,120.01,120.05,119.99,120.05,24838.0,103.5914,103.6259,103.5741,103.6259,24838.0
2019-12-19 13:40:00,120.05,120.08,120.04,120.08,68939.0,103.6259,103.6518,103.6172,103.6518,68939.0
2019-12-19 13:50:00,120.07,120.08,120.03,120.07,21194.0,103.6431,103.6518,103.6086,103.6431,21194.0
2019-12-19 14:00:00,120.07,120.11,120.05,120.11,17725.0,103.6431,103.6777,103.6259,103.6777,17725.0
2019-12-19 14:10:00,120.1,120.13,120.09,120.11,12668.0,103.669,103.6949,103.6604,103.6777,12668.0
2019-12-19 14:20:00,120.12,120.15,120.1,120.13,58093.0,103.6863,103.7122,103.669,103.6949,58093.0
2019-12-19 14:30:00,120.13,120.14,120.11,120.12,14796.0,103.6949,103.7036,103.6777,103.6863,14796.0
2019-12-19 14:40:00,120.12,120.13,120.1,120.12,39698.0,103.6863,103.6949,103.669,103.6863,39698.0
2019-12-19 14:50:00,120.13,120.13,120.07,120.08,28150.0,103.6949,103.6949,103.6431,103.6518,28150.0
2019-12-19 15:00:00,120.08,120.11,120.03,120.03,22757.0,103.6518,103.6777,103.6086,103.6086,22757.0
2019-12-19 15:10:00,120.03,120.03,119.97,120.0,189415.0,103.6086,103.6086,103.5568,103.5827,189415.0
2019-12-19 15:20:00,120.01,120.02,119.94,119.94,69112.0,103.5914,103.6,103.5309,103.5309,69112.0
2019-12-19 15:30:00,119.95,119.99,119.93,119.93,16981.0,103.5396,103.5741,103.5223,103.5223,16981.0
2019-12-19 15:40:00,119.93,119.97,119.91,119.91,17191.0,103.5223,103.5568,103.505,103.505,17191.0
2019-12-19 15:50:00,119.91,120.08,119.88,120.07,77804.0,103.505,103.6518,103.4791,103.6431,77804.0
2019-12-20 09:30:00,120.6,120.71,120.49,120.68,54504.0,104.1006,104.1956,104.0057,104.1697,54504.0
2019-12-20 09:40:00,120.68,120.74,120.61,120.67,160761.0,104.1697,104.2215,104.1093,104.1611,160761.0
2019-12-20 09:50:00,120.72,120.76,120.69,120.76,8752.0,104.2042,104.2387,104.1783,104.2387,8752.0
2019-12-20 10:00:00,120.76,120.78,120.69,120.71,86224.0,104.2387,104.256,104.1783,104.1956,86224.0
2019-12-20 10:10:00,120.72,120.77,120.67,120.76,16864.0,104.2042,104.2474,104.1611,104.2387,16864.0
2019-12-20 10:20:00,120.75,120.78,120.7,120.76,24902.0,104.2301,104.256,104.187,104.2387,24902.0
2019-12-20 10:30:00,120.79,120.82,120.74,120.74,10660.0,104.2646,104.2905,104.2215,104.2215,10660.0
2019-12-20 10:40:00,120.76,120.81,120.75,120.8,11239.0,104.2387,104.2819,104.2301,104.2733,11239.0
2019-12-20 10:50:00,120.81,120.82,120.78,120.81,13009.0,104.2819,104.2905,104.256,104.2819,13009.0
2019-12-20 11:00:00,120.81,120.89,120.81,120.88,7882.0,104.2819,104.351,104.2819,104.3423,7882.0
2019-12-20 11:10:00,120.87,120.92,120.85,120.92,14183.0,104.3337,104.3769,104.3164,104.3769,14183.0
2019-12-20 11:20:00,120.92,120.95,120.9,120.92,89251.0,104.3769,104.4027,104.3596,104.3769,89251.0
2019-12-20 11:30:00,120.93,121.02,120.92,120.94,28397.0,104.3855,104.4632,104.3769,104.3941,28397.0
2019-12-20 11:40:00,120.95,120.96,120.94,120.95,12302.0,104.4027,104.4114,104.3941,104.4027,12302.0
2019-12-20 11:50:00,120.96,120.97,120.89,120.92,10877.0,104.4114,104.42,104.351,104.3769,10877.0
2019-12-20 12:00:00,120.9,120.91,120.85,120.87,14405.0,104.3596,104.3682,104.3164,104.3337,14405.0
2019-12-20 12:10:00,120.88,120.91,120.86,120.89,6904.0,104.3423,104.3682,104.3251,104.351,6904.0
2019-12-20 12:20:00,120.88,120.91,120.87,120.91,7338.0,104.3423,104.3682,104.3337,104.3682,7338.0
2019-12-20 12:30:00,120.91,120.91,120.86,120.88,25345.0,104.3682,104.3682,104.3251,104.3423,25345.0
2019-12-20 12:40:00,120.86,120.9,120.85,120.88,16187.0,104.3251,104.3596,104.3164,104.3423,16187.0
2019-12-20 12:50:00,120.87,120.87,120.85,120.86,17456.0,104.3337,104.3337,104.3164,104.3251,17456.0
2019-12-20 13:00:00,120.85,120.88,120.83,120.88,13553.0,104.3164,104.3423,104.2992,104.3423,13553.0
2019-12-20 13:10:00,120.89,120.89,120.86,120.88,15515.0,104.351,104.351,104.3251,104.3423,15515.0
2019-12-20 13:20:00,120.88,120.9,120.85,120.86,14866.0,104.3423,104.3596,104.3164,104.3251,14866.0
2019-12-20 13:30:00,120.86,120.87,120.83,120.85,31308.0,104.3251,104.3337,104.2992,104.3164,31308.0
2019-12-20 13:40:00,120.85,120.85,120.8,120.83,67640.0,104.3164,104.3164,104.2733,104.2992,67640.0
2019-12-20 13:50:00,120.83,120.83,120.78,120.79,12725.0,104.2992,104.2992,104.256,104.2646,12725.0
2019-12-20 14:00:00,120.8,120.8,120.75,120.78,10336.0,104.2733,104.2733,104.2301,104.256,10336.0
2019-12-20 14:10:00,120.76,120.79,120.75,120.77,10052.0,104.2387,104.2646,104.2301,104.2474,10052.0
2019-12-20 14:20:00,120.77,120.79,120.76,120.78,8953.0,104.2474,104.2646,104.2387,104.256,8953.0
2019-12-20 14:30:00,120.78,120.81,120.78,120.8,37799.0,104.256,104.2819,104.256,104.2733,37799.0
2019-12-20 14:40:00,120.8,120.88,120.78,120.87,22007.0,104.2733,104.3423,104.256,104.3337,22007.0
2019-12-20 14:50:00,120.86,120.94,120.85,120.91,14770.0,104.3251,104.3941,104.3164,104.3682,14770.0
2019-12-20 15:00:00,120.91,120.91,120.86,120.87,31953.0,104.3682,104.3682,104.3251,104.3337,31953.0
2019-12-20 15:10:00,120.86,120.87,120.82,120.85,27801.0,104.3251,104.3337,104.2905,104.3164,27801.0
2019-12-20 15:20:00,120.86,120.87,120.83,120.85,15110.0,104.3251,104.3337,104.2992,104.3164,15110.0
2019-12-20 15:30:00,120.84,120.87,120.81,120.82,22536.0,104.3078,104.3337,104.2819,104.2905,22536.0
2019-12-20 15:40:00,120.82,120.82,120.75,120.78,19187.0,104.2905,104.2905,104.2301,104.256,19187.0
2019-12-20 15:50:00,120.79,120.84,120.71,120.71,40003.0,104.2646,104.3078,104.1956,104.1956,40003.0
2019-12-23 09:30:00,120.92,120.92,120.69,120.7,79862.0,104.3769,104.3769,104.1783,104.187,79862.0
2019-12-23 09:40:00,120.7,120.78,120.68,120.76,45942.0,104.187,104.256,104.1697,104.2387,45942.0
2019-12-23 09:50:00,120.78,120.81,120.75,120.81,14066.0,104.256,104.2819,104.2301,104.2819,14066.0
2019-12-23 10:00:00,120.85,120.87,120.8,120.84,23342.0,104.3164,104.3337,104.2733,104.3078,23342.0
2019-12-23 10:10:00,120.85,120.9,120.85,120.88,26043.0,104.3164,104.3596,104.3164,104.3423,26043.0
2019-12-23 10:20:00,120.9,120.9,120.86,120.87,14107.0,104.3596,104.3596,104.3251,104.3337,14107.0
2019-12-23 10:30:00,120.86,120.87,120.83,120.86,16063.0,104.3251,104.3337,104.2992,104.3251,16063.0
2019-12-23 10:40:00,120.86,120.9,120.85,120.87,21400.0,104.3251,104.3596,104.3164,104.3337,21400.0
2019-12-23 10:50:00,120.88,120.89,120.83,120.85,7256.0,104.3423,104.351,104.2992,104.3164,7256.0
2019-12-23 11:00:00,120.85,120.87,120.81,120.82,12979.0,104.3164,104.3337,104.2819,104.2905,12979.0
2019-12-23 11:10:00,120.81,120.84,120.8,120.84,9275.0,104.2819,104.3078,104.2733,104.3078,9275.0
2019-12-23 11:20:00,120.83,120.85,120.8,120.83,25897.0,104.2992,104.3164,104.2733,104.2992,25897.0
2019-12-23 11:30:00,120.85,120.86,120.8,120.81,6838.0,104.3164,104.3251,104.2733,104.2819,6838.0
2019-12-23 11:40:00,120.8,120.8,120.77,120.8,9395.0,104.2733,104.2733,104.2474,104.2733,9395.0
2019-12-23 11:50:00,120.79,120.81,120.77,120.77,9919.0,104.2646,104.2819,104.2474,104.2474,9919.0
2019-12-23 12:00:00,120.77,120.8,120.76,120.77,10926.0,104.2474,104.2733,104.2387,104.2474,10926.0
2019-12-23 12:10:00,120.77,120.77,120.73,120.74,13691.0,104.2474,104.2474,104.2128,104.2215,13691.0
2019-12-23 12:20:00,120.75,120.75,120.7,120.71,34421.0,104.2301,104.2301,104.187,104.1956,34421.0
2019-12-23 12:30:00,120.73,120.75,120.72,120.75,16375.0,104.2128,104.2301,104.2042,104.2301,16375.0
2019-12-23 12:40:00,120.75,120.79,120.73,120.75,15994.0,104.2301,104.2646,104.2128,104.2301,15994.0
2019-12-23 12:50:00,120.74,120.75,120.73,120.74,24965.0,104.2215,104.2301,104.2128,104.2215,24965.0
2019-12-23 13:00:00,120.74,120.78,120.74,120.76,12290.0,104.2215,104.256,104.2215,104.2387,12290.0
2019-12-23 13:10:00,120.76,120.81,120.76,120.81,21626.0,104.2387,104.2819,104.2387,104.2819,21626.0
2019-12-23 13:20:00,120.79,120.82,120.79,120.81,107826.0,104.2646,104.2905,104.2646,104.2819,107826.0
2019-12-23 13:30:00,120.8,120.8,120.76,120.77,30323.0,104.2733,104.2733,104.2387,104.2474,30323.0
2019-12-23 13:40:00,120.76,120.76,120.73,120.76,50412.0,104.2387,104.2387,104.2128,104.2387,50412.0
2019-12-23 13:50:00,120.77,120.8,120.75,120.8,9304.0,104.2474,104.2733,104.2301,104.2733,9304.0
2019-12-23 14:00:00,120.8,120.84,120.8,120.81,16093.0,104.2733,104.3078,104.2733,104.2819,16093.0
2019-12-23 14:10:00,120.82,120.83,120.79,120.8,16027.0,104.2905,104.2992,104.2646,104.2733,16027.0
2019-12-23 14:20:00,120.81,120.81,120.78,120.8,17616.0,104.2819,104.2819,104.256,104.2733,17616.0
2019-12-23 14:30:00,120.79,120.82,120.76,120.79,12207.0,104.2646,104.2905,104.2387,104.2646,12207.0
2019-12-23 14:40:00,120.78,120.79,120.77,120.79,31959.0,104.256,104.2646,104.2474,104.2646,31959.0
2019-12-23 14:50:00,120.78,120.82,120.77,120.82,12225.0,104.256,104.2905,104.2474,104.2905,12225.0
2019-12-23 15:00:00,120.81,120.83,120.79,120.81,16716.0,104.2819,104.2992,104.2646,104.2819,16716.0
2019-12-23 15:10:00,120.81,120.83,120.78,120.79,38940.0,104.2819,104.2992,104.256,104.2646,38940.0
2019-12-23 15:20:00,120.79,120.83,120.75,120.81,49894.0,104.2646,104.2992,104.2301,104.2819,49894.0
2019-12-23 15:30:00,120.81,120.83,120.77,120.78,27863.0,104.2819,104.2992,104.2474,104.256,27863.0
2019-12-23 15:40:00,120.78,120.78,120.72,120.73,230913.0,104.256,104.256,104.2042,104.2128,230913.0
2019-12-23 15:50:00,120.76,120.77,120.7,120.77,37853.0,104.2387,104.2474,104.187,104.2474,37853.0
2019-12-24 09:30:00,119.93,119.95,119.76,119.83,41046.0,104.3077,104.3251,104.1599,104.2207,41046.0
2019-12-24 09:40:00,119.8,119.82,119.76,119.76,103558.0,104.1947,104.212,104.1599,104.1599,103558.0
2019-12-24 09:50:00,119.78,119.79,119.74,119.77,16075.0,104.1773,104.186,104.1425,104.1686,16075.0
2019-12-24 10:00:00,119.79,119.81,119.75,119.76,31818.0,104.186,104.2034,104.1512,104.1599,31818.0
2019-12-24 10:10:00,119.77,119.77,119.72,119.76,12784.0,104.1686,104.1686,104.1251,104.1599,12784.0
2019-12-24 10:20:00,119.77,119.77,119.71,119.76,12578.0,104.1686,104.1686,104.1164,104.1599,12578.0
2019-12-24 10:30:00,119.77,119.78,119.74,119.77,6351.0,104.1686,104.1773,104.1425,104.1686,6351.0
2019-12-24 10:40:00,119.76,119.8,119.75,119.77,156059.0,104.1599,104.1947,104.1512,104.1686,156059.0
2019-12-24 10:50:00,119.77,119.77,119.72,119.74,49185.0,104.1686,104.1686,104.1251,104.1425,49185.0
2019-12-24 11:00:00,119.73,119.76,119.72,119.73,17023.0,104.1338,104.1599,104.1251,104.1338,17023.0
2019-12-24 11:10:00,119.74,119.77,119.73,119.76,121610.0,104.1425,104.1686,104.1338,104.1599,121610.0
2019-12-24 11:20:00,119.76,119.76,119.73,119.73,23565.0,104.1599,104.1599,104.1338,104.1338,23565.0
2019-12-24 11:30:00,119.76,119.76,119.72,119.75,54210.0,104.1599,104.1599,104.1251,104.1512,54210.0
2019-12-24 11:40:00,119.76,119.78,119.74,119.76,19725.0,104.1599,104.1773,104.1425,104.1599,19725.0
2019-12-24 11:50:00,119.76,119.76,119.72,119.73,9494.0,104.1599,104.1599,104.1251,104.1338,9494.0
2019-12-24 12:00:00,119.71,119.73,119.69,119.7,24392.0,104.1164,104.1338,104.099,104.1077,24392.0
2019-12-24 12:10:00,119.71,119.74,119.7,119.72,41389.0,104.1164,104.1425,104.1077,104.1251,41389.0
2019-12-24 12:20:00,119.73,119.74,119.72,119.72,40646.0,104.1338,104.1425,104.1251,104.1251,40646.0
2019-12-24 12:30:00,119.73,119.77,119.72,119.73,22368.0,104.1338,104.1686,104.1251,104.1338,22368.0
2019-12-24 12:40:00,119.72,119.75,119.7,119.75,10158.0,104.1251,104.1512,104.1077,104.1512,10158.0
2019-12-24 12:50:00,119.74,119.81,119.73,119.79,22877.0,104.1425,104.2034,104.1338,104.186,22877.0
2019-12-26 09:30:00,119.99,120.01,119.95,120.01,47716.0,104.3599,104.3773,104.3251,104.3773,47716.0
2019-12-26 09:40:00,120.03,120.06,120.01,120.04,42386.0,104.3947,104.4208,104.3773,104.4034,42386.0
2019-12-26 09:50:00,120.05,120.05,119.99,120.0,8551.0,104.4121,104.4121,104.3599,104.3686,8551.0
2019-12-26 10:00:00,120.01,120.03,119.99,120.01,22407.0,104.3773,104.3947,104.3599,104.3773,22407.0
2019-12-26 10:10:00,120.02,120.04,120.01,120.03,10836.0,104.386,104.4034,104.3773,104.3947,10836.0
2019-12-26 10:20:00,120.04,120.08,120.04,120.08,10148.0,104.4034,104.4382,104.4034,104.4382,10148.0
2019-12-26 10:30:00,120.09,120.11,120.07,120.1,5559.0,104.4469,104.4643,104.4295,104.4556,5559.0
2019-12-26 10:40:00,120.1,120.11,120.08,120.09,8528.0,104.4556,104.4643,104.4382,104.4469,8528.0
2019-12-26 10:50:00,120.09,120.1,120.06,120.08,18632.0,104.4469,104.4556,104.4208,104.4382,18632.0
2019-12-26 11:00:00,120.08,120.14,120.08,120.13,16925.0,104.4382,104.4904,104.4382,104.4817,16925.0
2019-12-26 11:10:00,120.14,120.14,120.09,120.1,21408.0,104.4904,104.4904,104.4469,104.4556,21408.0
2019-12-26 11:20:00,120.1,120.11,120.07,120.08,47882.0,104.4556,104.4643,104.4295,104.4382,47882.0
2019-12-26 11:30:00,120.08,120.09,120.03,120.04,18483.0,104.4382,104.4469,104.3947,104.4034,18483.0
2019-12-26 11:40:00,120.04,120.06,120.02,120.02,12513.0,104.4034,104.4208,104.386,104.386,12513.0
2019-12-26 11:50:00,120.03,120.04,119.99,120.0,12916.0,104.3947,104.4034,104.3599,104.3686,12916.0
2019-12-26 12:00:00,120.0,120.0,119.95,119.96,14780.0,104.3686,104.3686,104.3251,104.3338,14780.0
2019-12-26 12:10:00,119.96,119.97,119.89,119.93,21942.0,104.3338,104.3425,104.2729,104.3077,21942.0
2019-12-26 12:20:00,119.94,119.95,119.91,119.94,25222.0,104.3164,104.3251,104.2903,104.3164,25222.0
2019-12-26 12:30:00,119.92,119.95,119.91,119.94,4655.0,104.299,104.3251,104.2903,104.3164,4655.0
2019-12-26 12:40:00,119.94,119.96,119.93,119.96,9537.0,104.3164,104.3338,104.3077,104.3338,9537.0
2019-12-26 12:50:00,119.96,119.96,119.92,119.95,13028.0,104.3338,104.3338,104.299,104.3251,13028.0
2019-12-26 13:00:00,119.94,119.95,119.9,119.92,8585.0,104.3164,104.3251,104.2816,104.299,8585.0
2019-12-26 13:10:00,119.92,119.95,119.91,119.94,6100.0,104.299,104.3251,104.2903,104.3164,6100.0
2019-12-26 13:20:00,119.95,119.95,119.91,119.92,8556.0,104.3251,104.3251,104.2903,104.299,8556.0
2019-12-26 13:30:00,119.91,119.93,119.91,119.92,29605.0,104.2903,104.3077,104.2903,104.299,29605.0
2019-12-26 13:40:00,119.92,119.93,119.91,119.92,14106.0,104.299,104.3077,104.2903,104.299,14106.0
2019-12-26 13:50:00,119.93,119.93,119.91,119.93,16753.0,104.3077,104.3077,104.2903,104.3077,16753.0
2019-12-26 14:00:00,119.93,119.96,119.92,119.95,11291.0,104.3077,104.3338,104.299,104.3251,11291.0
2019-12-26 14:10:00,119.95,119.96,119.91,119.93,25480.0,104.3251,104.3338,104.2903,104.3077,25480.0
2019-12-26 14:20:00,119.91,119.92,119.9,119.92,6218.0,104.2903,104.299,104.2816,104.299,6218.0
2019-12-26 14:30:00,119.92,119.92,119.89,119.9,16403.0,104.299,104.299,104.2729,104.2816,16403.0
2019-12-26 14:40:00,119.9,119.9,119.87,119.88,25237.0,104.2816,104.2816,104.2555,104.2642,25237.0
2019-12-26 14:50:00,119.89,119.89,119.84,119.85,15936.0,104.2729,104.2729,104.2294,104.2381,15936.0
2019-12-26 15:00:00,119.85,119.86,119.84,119.84,11401.0,104.2381,104.2468,104.2294,104.2294,11401.0
2019-12-26 15:10:00,119.85,119.86,119.83,119.85,23388.0,104.2381,104.2468,104.2207,104.2381,23388.0
2019-12-26 15:20:00,119.86,119.88,119.84,119.86,5551.0,104.2468,104.2642,104.2294,104.2468,5551.0
2019-12-26 15:30:00,119.86,119.86,119.8,119.84,40041.0,104.2468,104.2468,104.1947,104.2294,40041.0
2019-12-26 15:40:00,119.85,119.97,119.84,119.94,28353.0,104.2381,104.3425,104.2294,104.3164,28353.0
2019-12-26 15:50:00,119.94,120.1,119.91,120.1,22811.0,104.3164,104.4556,104.2903,104.4556,22811.0
2019-12-27 09:30:00,120.35,120.35,120.1,120.26,74034.0,104.673,104.673,104.4556,104.5947,74034.0
2019-12-27 09:40:00,120.27,120.28,120.2,120.21,24345.0,104.6034,104.6121,104.5425,104.5512,24345.0
2019-12-27 09:50:00,120.2,120.2,120.02,120.04,11978.0,104.5425,104.5425,104.386,104.4034,11978.0
2019-12-27 10:00:00,120.02,120.08,120.01,120.06,35402.0,104.386,104.4382,104.3773,104.4208,35402.0
2019-12-27 10:10:00,120.06,120.07,120.01,120.07,41220.0,104.4208,104.4295,104.3773,104.4295,41220.0
2019-12-27 10:20:00,120.06,120.09,120.04,120.08,8428.0,104.4208,104.4469,104.4034,104.4382,8428.0
2019-12-27 10:30:00,120.08,120.09,120.01,120.04,21766.0,104.4382,104.4469,104.3773,104.4034,21766.0
2019-12-27 10:40:00,120.03,120.12,120.02,120.1,21945.0,104.3947,104.473,104.386,104.4556,21945.0
2019-12-27 10:50:00,120.11,120.15,120.1,120.15,22030.0,104.4643,104.4991,104.4556,104.4991,22030.0
2019-12-27 11:00:00,120.18,120.19,120.16,120.19,27808.0,104.5252,104.5339,104.5078,104.5339,27808.0
2019-12-27 11:10:00,120.19,120.23,120.18,120.19,34346.0,104.5339,104.5686,104.5252,104.5339,34346.0
2019-12-27 11:20:00,120.2,120.23,120.18,120.19,14773.0,104.5425,104.5686,104.5252,104.5339,14773.0
2019-12-27 11:30:00,120.19,120.22,120.18,120.19,10569.0,104.5339,104.5599,104.5252,104.5339,10569.0
2019-12-27 11:40:00,120.19,120.24,120.19,120.2,28572.0,104.5339,104.5773,104.5339,104.5425,28572.0
2019-12-27 11:50:00,120.2,120.24,120.19,120.21,73853.0,104.5425,104.5773,104.5339,104.5512,73853.0
2019-12-27 12:00:00,120.2,120.22,120.15,120.16,26377.0,104.5425,104.5599,104.4991,104.5078,26377.0
2019-12-27 12:10:00,120.18,120.2,120.17,120.19,21844.0,104.5252,104.5425,104.5165,104.5339,21844.0
2019-12-27 12:20:00,120.19,120.2,120.13,120.14,11969.0,104.5339,104.5425,104.4817,104.4904,11969.0
2019-12-27 12:30:00,120.14,120.16,120.13,120.16,18342.0,104.4904,104.5078,104.4817,104.5078,18342.0
2019-12-27 12:40:00,120.14,120.2,120.14,120.2,7509.0,104.4904,104.5425,104.4904,104.5425,7509.0
2019-12-27 12:50:00,120.2,120.21,120.18,120.2,9577.0,104.5425,104.5512,104.5252,104.5425,9577.0
2019-12-27 13:00:00,120.2,120.23,120.19,120.23,4179.0,104.5425,104.5686,104.5339,104.5686,4179.0
2019-12-27 13:10:00,120.21,120.22,120.18,120.19,30702.0,104.5512,104.5599,104.5252,104.5339,30702.0
2019-12-27 13:20:00,120.21,120.21,120.17,120.18,11773.0,104.5512,104.5512,104.5165,104.5252,11773.0
2019-12-27 13:30:00,120.18,120.18,120.13,120.15,36246.0,104.5252,104.5252,104.4817,104.4991,36246.0
2019-12-27 13:40:00,120.15,120.15,120.11,120.12,14413.0,104.4991,104.4991,104.4643,104.473,14413.0
2019-12-27 13:50:00,120.12,120.13,120.09,120.09,37365.0,104.473,104.4817,104.4469,104.4469,37365.0
2019-12-27 14:00:00,120.11,120.15,120.1,120.14,11233.0,104.4643,104.4991,104.4556,104.4904,11233.0
2019-12-27 14:10:00,120.14,120.16,120.12,120.15,7402.0,104.4904,104.5078,104.473,104.4991,7402.0
2019-12-27 14:20:00,120.15,120.15,120.12,120.14,25241.0,104.4991,104.4991,104.473,104.4904,25241.0
2019-12-27 14:30:00,120.14,120.15,120.12,120.15,28883.0,104.4904,104.4991,104.473,104.4991,28883.0
2019-12-27 14:40:00,120.15,120.18,120.14,120.15,13677.0,104.4991,104.5252,104.4904,104.4991,13677.0
2019-12-27 14:50:00,120.16,120.2,120.14,120.17,34176.0,104.5078,104.5425,104.4904,104.5165,34176.0
2019-12-27 15:00:00,120.17,120.17,120.13,120.14,27832.0,104.5165,104.5165,104.4817,104.4904,27832.0
2019-12-27 15:10:00,120.14,120.14,120.11,120.14,8052.0,104.4904,104.4904,104.4643,104.4904,8052.0
2019-12-27 15:20:00,120.15,120.16,120.12,120.13,57762.0,104.4991,104.5078,104.473,104.4817,57762.0
2019-12-27 15:30:00,120.13,120.18,120.12,120.16,10831.0,104.4817,104.5252,104.473,104.5078,10831.0
2019-12-27 15:40:00,120.16,120.17,120.0,120.02,25108.0,104.5078,104.5165,104.3686,104.386,25108.0
2019-12-27 15:50:00,120.0,120.11,119.92,120.1,45234.0,104.3686,104.4643,104.299,104.4556,45234.0
2019-12-30 09:30:00,120.2,120.28,119.91,119.93,232843.0,104.5425,104.6121,104.2903,104.3077,232843.0
2019-12-30 09:40:00,119.97,119.99,119.82,119.98,39328.0,104.3425,104.3599,104.212,104.3512,39328.0
2019-12-30 09:50:00,119.96,120.05,119.95,119.99,34813.0,104.3338,104.4121,104.3251,104.3599,34813.0
2019-12-30 10:00:00,120.0,120.03,119.93,119.93,30513.0,104.3686,104.3947,104.3077,104.3077,30513.0
2019-12-30 10:10:00,119.93,119.93,119.63,119.68,57963.0,104.3077,104.3077,104.0468,104.0903,57963.0
2019-12-30 10:20:00,119.68,119.74,119.59,119.65,66952.0,104.0903,104.1425,104.012,104.0642,66952.0
2019-12-30 10:30:00,119.64,119.64,119.56,119.64,22910.0,104.0555,104.0555,103.9859,104.0555,22910.0
2019-12-30 10:40:00,119.65,119.7,119.61,119.63,14325.0,104.0642,104.1077,104.0294,104.0468,14325.0
2019-12-30 10:50:00,119.62,119.73,119.59,119.73,14645.0,104.0381,104.1338,104.012,104.1338,14645.0
2019-12-30 11:00:00,119.74,119.74,119.63,119.64,33638.0,104.1425,104.1425,104.0468,104.0555,33638.0
2019-12-30 11:10:00,119.63,119.74,119.63,119.73,157551.0,104.0468,104.1425,104.0468,104.1338,157551.0
2019-12-30 11:20:00,119.75,119.77,119.72,119.73,12941.0,104.1512,104.1686,104.1251,104.1338,12941.0
2019-12-30 11:30:00,119.72,119.74,119.65,119.7,15969.0,104.1251,104.1425,104.0642,104.1077,15969.0
2019-12-30 11:40:00,119.69,119.8,119.67,119.78,15100.0,104.099,104.1947,104.0816,104.1773,15100.0
2019-12-30 11:50:00,119.78,119.78,119.73,119.74,4062.0,104.1773,104.1773,104.1338,104.1425,4062.0
2019-12-30 12:00:00,119.75,119.8,119.74,119.79,26623.0,104.1512,104.1947,104.1425,104.186,26623.0
2019-12-30 12:10:00,119.8,119.85,119.79,119.84,20140.0,104.1947,104.2381,104.186,104.2294,20140.0
2019-12-30 12:20:00,119.83,119.9,119.82,119.89,15948.0,104.2207,104.2816,104.212,104.2729,15948.0
2019-12-30 12:30:00,119.9,119.92,119.88,119.92,11963.0,104.2816,104.299,104.2642,104.299,11963.0
2019-12-30 12:40:00,119.92,119.92,119.88,119.91,9023.0,104.299,104.299,104.2642,104.2903,9023.0
2019-12-30 12:50:00,119.9,119.92,119.85,119.85,12339.0,104.2816,104.299,104.2381,104.2381,12339.0
2019-12-30 13:00:00,119.85,119.86,119.8,119.81,20968.0,104.2381,104.2468,104.1947,104.2034,20968.0
2019-12-30 13:10:00,119.81,119.83,119.79,119.79,17055.0,104.2034,104.2207,104.186,104.186,17055.0
2019-12-30 13:20:00,119.79,119.81,119.74,119.75,13234.0,104.186,104.2034,104.1425,104.1512,13234.0
2019-12-30 13:30:00,119.76,119.77,119.73,119.76,33327.0,104.1599,104.1686,104.1338,104.1599,33327.0
2019-12-30 13:40:00,119.76,119.76,119.7,119.71,10622.0,104.1599,104.1599,104.1077,104.1164,10622.0
2019-12-30 13:50:00,119.7,119.77,119.7,119.75,9338.0,104.1077,104.1686,104.1077,104.1512,9338.0
2019-12-30 14:00:00,119.75,119.75,119.6,119.61,78164.0,104.1512,104.1512,104.0207,104.0294,78164.0
2019-12-30 14:10:00,119.6,119.61,119.56,119.58,44692.0,104.0207,104.0294,103.9859,104.0033,44692.0
2019-12-30 14:20:00,119.58,119.58,119.52,119.56,11999.0,104.0033,104.0033,103.9511,103.9859,11999.0
2019-12-30 14:30:00,119.56,119.56,119.53,119.55,27810.0,103.9859,103.9859,103.9598,103.9772,27810.0
2019-12-30 14:40:00,119.55,119.57,119.52,119.57,19425.0,103.9772,103.9946,103.9511,103.9946,19425.0
2019-12-30 14:50:00,119.56,119.58,119.53,119.54,15188.0,103.9859,104.0033,103.9598,103.9685,15188.0
2019-12-30 15:00:00,119.53,119.62,119.51,119.6,19312.0,103.9598,104.0381,103.9424,104.0207,19312.0
2019-12-30 15:10:00,119.59,119.64,119.57,119.6,23788.0,104.012,104.0555,103.9946,104.0207,23788.0
2019-12-30 15:20:00,119.61,119.63,119.58,119.6,19646.0,104.0294,104.0468,104.0033,104.0207,19646.0
2019-12-30 15:30:00,119.61,119.61,119.52,119.56,21256.0,104.0294,104.0294,103.9511,103.9859,21256.0
2019-12-30 15:40:00,119.56,119.57,119.46,119.52,45263.0,103.9859,103.9946,103.8989,103.9511,45263.0
2019-12-30 15:50:00,119.5,119.52,119.4,119.52,54309.0,103.9337,103.9511,103.8468,103.9511,54309.0
2019-12-31 09:30:00,119.4,119.55,119.22,119.49,94559.0,103.8468,103.9772,103.6902,103.925,94559.0
2019-12-31 09:40:00,119.5,119.65,119.48,119.65,65862.0,103.9337,104.0642,103.9163,104.0642,65862.0
2019-12-31 09:50:00,119.62,119.66,119.57,119.61,57515.0,104.0381,104.0729,103.9946,104.0294,57515.0
2019-12-31 10:00:00,119.63,119.66,119.53,119.66,39947.0,104.0468,104.0729,103.9598,104.0729,39947.0
2019-12-31 10:10:00,119.65,119.65,119.56,119.59,52382.0,104.0642,104.0642,103.9859,104.012,52382.0
2019-12-31 10:20:00,119.59,119.61,119.47,119.47,88173.0,104.012,104.0294,103.9076,103.9076,88173.0
2019-12-31 10:30:00,119.47,119.49,119.39,119.44,23245.0,103.9076,103.925,103.8381,103.8815,23245.0
2019-12-31 10:40:00,119.46,119.46,119.36,119.39,12770.0,103.8989,103.8989,103.812,103.8381,12770.0
2019-12-31 10:50:00,119.38,119.38,119.31,119.32,8566.0,103.8294,103.8294,103.7685,103.7772,8566.0
2019-12-31 11:00:00,119.32,119.39,119.31,119.34,12935.0,103.7772,103.8381,103.7685,103.7946,12935.0
2019-12-31 11:10:00,119.35,119.39,119.33,119.39,21702.0,103.8033,103.8381,103.7859,103.8381,21702.0
2019-12-31 11:20:00,119.39,119.4,119.36,119.36,13527.0,103.8381,103.8468,103.812,103.812,13527.0
2019-12-31 11:30:00,119.36,119.37,119.31,119.35,12133.0,103.812,103.8207,103.7685,103.8033,12133.0
2019-12-31 11:40:00,119.36,119.5,119.34,119.47,11100.0,103.812,103.9337,103.7946,103.9076,11100.0
2019-12-31 11:50:00,119.47,119.47,119.38,119.4,9307.0,103.9076,103.9076,103.8294,103.8468,9307.0
2019-12-31 12:00:00,119.4,119.43,119.35,119.38,16598.0,103.8468,103.8729,103.8033,103.8294,16598.0
2019-12-31 12:10:00,119.37,119.39,119.32,119.32,24763.0,103.8207,103.8381,103.7772,103.7772,24763.0
2019-12-31 12:20:00,119.32,119.39,119.3,119.39,29610.0,103.7772,103.8381,103.7598,103.8381,29610.0
2019-12-31 12:30:00,119.39,119.43,119.38,119.41,10351.0,103.8381,103.8729,103.8294,103.8555,10351.0
2019-12-31 12:40:00,119.43,119.44,119.37,119.41,13648.0,103.8729,103.8815,103.8207,103.8555,13648.0
2019-12-31 12:50:00,119.41,119.44,119.39,119.41,20425.0,103.8555,103.8815,103.8381,103.8555,20425.0
2019-12-31 13:00:00,119.39,119.44,119.39,119.43,13263.0,103.8381,103.8815,103.8381,103.8729,13263.0
2019-12-31 13:10:00,119.43,119.45,119.4,119.4,5988.0,103.8729,103.8902,103.8468,103.8468,5988.0
2019-12-31 13:20:00,119.42,119.43,119.4,119.41,28784.0,103.8642,103.8729,103.8468,103.8555,28784.0
2019-12-31 13:30:00,119.43,119.45,119.42,119.45,48478.0,103.8729,103.8902,103.8642,103.8902,48478.0
2019-12-31 13:40:00,119.48,119.48,119.43,119.45,5564.0,103.9163,103.9163,103.8729,103.8902,5564.0
2019-12-31 13:50:00,119.45,119.48,119.43,119.48,12131.0,103.8902,103.9163,103.8729,103.9163,12131.0
2019-12-31 14:00:00,119.47,119.49,119.44,119.46,8195.0,103.9076,103.925,103.8815,103.8989,8195.0
2019-12-31 14:10:00,119.46,119.47,119.41,119.47,11552.0,103.8989,103.9076,103.8555,103.9076,11552.0
2019-12-31 14:20:00,119.45,119.52,119.45,119.5,24716.0,103.8902,103.9511,103.8902,103.9337,24716.0
2019-12-31 14:30:00,119.5,119.51,119.49,119.5,48073.0,103.9337,103.9424,103.925,103.9337,48073.0
2019-12-31 14:40:00,119.49,119.53,119.49,119.5,11787.0,103.925,103.9598,103.925,103.9337,11787.0
2019-12-31 14:50:00,119.49,119.5,119.44,119.46,24762.0,103.925,103.9337,103.8815,103.8989,24762.0
2019-12-31 15:00:00,119.46,119.51,119.44,119.48,14019.0,103.8989,103.9424,103.8815,103.9163,14019.0
2019-12-31 15:10:00,119.49,119.59,119.49,119.57,16231.0,103.925,104.012,103.925,103.9946,16231.0
2019-12-31 15:20:00,119.58,119.66,119.57,119.66,13428.0,104.0033,104.0729,103.9946,104.0729,13428.0
2019-12-31 15:30:00,119.66,119.71,119.65,119.69,19473.0,104.0729,104.1164,104.0642,104.099,19473.0
2019-12-31 15:40:00,119.69,119.78,119.69,119.77,15167.0,104.099,104.1773,104.099,104.1686,15167.0
2019-12-31 15:50:00,119.76,119.93,119.71,119.84,109034.0,104.1599,104.3077,104.1164,104.2294,109034.0
2020-01-02 09:30:00,120.37,120.42,120.23,120.29,61316.0,104.6904,104.7339,104.5686,104.6208,61316.0
2020-01-02 09:40:00,120.3,120.37,120.27,120.27,309454.0,104.6295,104.6904,104.6034,104.6034,309454.0
2020-01-02 09:50:00,120.26,120.29,120.15,120.22,18139.0,104.5947,104.6208,104.4991,104.5599,18139.0
2020-01-02 10:00:00,120.22,120.22,120.09,120.17,39829.0,104.5599,104.5599,104.4469,104.5165,39829.0
2020-01-02 10:10:00,120.16,120.18,119.89,119.96,20078.0,104.5078,104.5252,104.2729,104.3338,20078.0
2020-01-02 10:20:00,119.93,119.96,119.85,119.88,57071.0,104.3077,104.3338,104.2381,104.2642,57071.0
2020-01-02 10:30:00,119.94,119.94,119.83,119.88,48356.0,104.3164,104.3164,104.2207,104.2642,48356.0
2020-01-02 10:40:00,119.84,119.91,119.81,119.87,42418.0,104.2294,104.2903,104.2034,104.2555,42418.0
2020-01-02 10:50:00,119.88,120.06,119.87,120.04,15746.0,104.2642,104.4208,104.2555,104.4034,15746.0
2020-01-02 11:00:00,120.03,120.06,119.98,120.0,19076.0,104.3947,104.4208,104.3512,104.3686,19076.0
2020-01-02 11:10:00,120.02,120.04,119.96,119.97,13995.0,104.386,104.4034,104.3338,104.3425,13995.0
2020-01-02 11:20:00,119.97,120.02,119.94,119.98,24190.0,104.3425,104.386,104.3164,104.3512,24190.0
2020-01-02 11:30:00,119.98,119.99,119.79,119.89,27526.0,104.3512,104.3599,104.186,104.2729,27526.0
2020-01-02 11:40:00,119.88,119.91,119.85,119.88,102020.0,104.2642,104.2903,104.2381,104.2642,102020.0
2020-01-02 11:50:00,119.9,119.95,119.88,119.91,47956.0,104.2816,104.3251,104.2642,104.2903,47956.0
2020-01-02 12:00:00,119.92,119.99,119.87,119.98,17924.0,104.299,104.3599,104.2555,104.3512,17924.0
2020-01-02 12:10:00,119.97,119.98,119.91,119.97,40187.0,104.3425,104.3512,104.2903,104.3425,40187.0
2020-01-02 12:20:00,119.97,120.0,119.95,119.95,31265.0,104.3425,104.3686,104.3251,104.3251,31265.0
2020-01-02 12:30:00,119.95,119.99,119.92,119.98,49389.0,104.3251,104.3599,104.299,104.3512,49389.0
2020-01-02 12:40:00,119.97,120.0,119.94,119.96,21925.0,104.3425,104.3686,104.3164,104.3338,21925.0
2020-01-02 12:50:00,119.96,119.97,119.94,119.95,14963.0,104.3338,104.3425,104.3164,104.3251,14963.0
2020-01-02 13:00:00,119.97,119.97,119.85,119.87,16588.0,104.3425,104.3425,104.2381,104.2555,16588.0
2020-01-02 13:10:00,119.85,119.86,119.83,119.84,33140.0,104.2381,104.2468,104.2207,104.2294,33140.0
2020-01-02 13:20:00,119.84,119.88,119.83,119.85,14077.0,104.2294,104.2642,104.2207,104.2381,14077.0
2020-01-02 13:30:00,119.85,119.86,119.81,119.86,24992.0,104.2381,104.2468,104.2034,104.2468,24992.0
2020-01-02 13:40:00,119.85,119.89,119.8,119.87,28577.0,104.2381,104.2729,104.1947,104.2555,28577.0
2020-01-02 13:50:00,119.87,119.87,119.8,119.85,22906.0,104.2555,104.2555,104.1947,104.2381,22906.0
2020-01-02 14:00:00,119.85,119.9,119.83,119.89,11366.0,104.2381,104.2816,104.2207,104.2729,11366.0
2020-01-02 14:10:00,119.89,119.92,119.87,119.92,48860.0,104.2729,104.299,104.2555,104.299,48860.0
2020-01-02 14:20:00,119.91,119.99,119.91,119.98,12423.0,104.2903,104.3599,104.2903,104.3512,12423.0
2020-01-02 14:30:00,119.95,120.01,119.94,119.99,22645.0,104.3251,104.3773,104.3164,104.3599,22645.0
2020-01-02 14:40:00,119.98,120.09,119.98,120.07,27837.0,104.3512,104.4469,104.3512,104.4295,27837.0
2020-01-02 14:50:00,120.06,120.09,120.05,120.06,18659.0,104.4208,104.4469,104.4121,104.4208,18659.0
2020-01-02 15:00:00,120.07,120.09,120.06,120.06,35307.0,104.4295,104.4469,104.4208,104.4208,35307.0
2020-01-02 15:10:00,120.07,120.11,120.06,120.07,35381.0,104.4295,104.4643,104.4208,104.4295,35381.0
2020-01-02 15:20:00,120.09,120.12,120.08,120.11,13308.0,104.4469,104.473,104.4382,104.4643,13308.0
2020-01-02 15:30:00,120.12,120.18,120.1,120.16,26054.0,104.473,104.5252,104.4556,104.5078,26054.0
2020-01-02 15:40:00,120.16,120.23,120.16,120.23,51388.0,104.5078,104.5686,104.5078,104.5686,51388.0
2020-01-02 15:50:00,120.23,120.43,120.23,120.43,39190.0,104.5686,104.7426,104.5686,104.7426,39190.0
2020-01-03 09:30:00,119.17,119.66,119.16,119.47,43545.0,103.6467,104.0729,103.638,103.9076,43545.0
2020-01-03 09:40:00,119.49,119.65,119.44,119.63,17337.0,103.925,104.0642,103.8815,104.0468,17337.0
2020-01-03 09:50:00,119.59,119.69,119.52,119.64,20944.0,104.012,104.099,103.9511,104.0555,20944.0
2020-01-03 10:00:00,119.6,119.6,119.35,119.48,83629.0,104.0207,104.0207,103.8033,103.9163,83629.0
2020-01-03 10:10:00,119.45,119.6,119.43,119.44,80067.0,103.8902,104.0207,103.8729,103.8815,80067.0
2020-01-03 10:20:00,119.45,119.57,119.38,119.57,33764.0,103.8902,103.9946,103.8294,103.9946,33764.0
2020-01-03 10:30:00,119.56,119.6,119.5,119.59,57910.0,103.9859,104.0207,103.9337,104.012,57910.0
2020-01-03 10:40:00,119.59,119.69,119.56,119.58,20961.0,104.012,104.099,103.9859,104.0033,20961.0
2020-01-03 10:50:00,119.56,119.56,119.45,119.48,10796.0,103.9859,103.9859,103.8902,103.9163,10796.0
2020-01-03 11:00:00,119.51,119.51,119.41,119.42,8918.0,103.9424,103.9424,103.8555,103.8642,8918.0
2020-01-03 11:10:00,119.4,119.53,119.35,119.5,18940.0,103.8468,103.9598,103.8033,103.9337,18940.0
2020-01-03 11:20:00,119.48,119.55,119.48,119.5,11253.0,103.9163,103.9772,103.9163,103.9337,11253.0
2020-01-03 11:30:00,119.52,119.65,119.51,119.63,27802.0,103.9511,104.0642,103.9424,104.0468,27802.0
2020-01-03 11:40:00,119.64,119.7,119.61,119.69,9121.0,104.0555,104.1077,104.0294,104.099,9121.0
2020-01-03 11:50:00,119.68,119.74,119.65,119.69,9017.0,104.0903,104.1425,104.0642,104.099,9017.0
2020-01-03 12:00:00,119.71,119.83,119.71,119.77,11248.0,104.1164,104.2207,104.1164,104.1686,11248.0
2020-01-03 12:10:00,119.77,119.79,119.71,119.75,11474.0,104.1686,104.186,104.1164,104.1512,11474.0
2020-01-03 12:20:00,119.74,119.77,119.72,119.76,7334.0,104.1425,104.1686,104.1251,104.1599,7334.0
2020-01-03 12:30:00,119.75,119.82,119.73,119.82,19263.0,104.1512,104.212,104.1338,104.212,19263.0
2020-01-03 12:40:00,119.83,119.83,119.75,119.78,11220.0,104.2207,104.2207,104.1512,104.1773,11220.0
2020-01-03 12:50:00,119.77,119.81,119.71,119.75,12351.0,104.1686,104.2034,104.1164,104.1512,12351.0
2020-01-03 13:00:00,119.75,119.82,119.74,119.8,20115.0,104.1512,104.212,104.1425,104.1947,20115.0
2020-01-03 13:10:00,119.8,119.83,119.72,119.72,44721.0,104.1947,104.2207,104.1251,104.1251,44721.0
2020-01-03 13:20:00,119.72,119.79,119.72,119.77,9472.0,104.1251,104.186,104.1251,104.1686,9472.0
2020-01-03 13:30:00,119.78,119.79,119.42,119.54,30728.0,104.1773,104.186,103.8642,103.9685,30728.0
2020-01-03 13:40:00,119.57,119.67,119.56,119.66,77504.0,103.9946,104.0816,103.9859,104.0729,77504.0
2020-01-03 13:50:00,119.66,119.68,119.6,119.64,27044.0,104.0729,104.0903,104.0207,104.0555,27044.0
2020-01-03 14:00:00,119.66,119.68,119.55,119.55,56107.0,104.0729,104.0903,103.9772,103.9772,56107.0
2020-01-03 14:10:00,119.55,119.61,119.5,119.58,12757.0,103.9772,104.0294,103.9337,104.0033,12757.0
2020-01-03 14:20:00,119.59,119.63,119.58,119.63,14082.0,104.012,104.0468,104.0033,104.0468,14082.0
2020-01-03 14:30:00,119.6,119.64,119.57,119.64,49883.0,104.0207,104.0555,103.9946,104.0555,49883.0
2020-01-03 14:40:00,119.64,119.68,119.62,119.68,8225.0,104.0555,104.0903,104.0381,104.0903,8225.0
2020-01-03 14:50:00,119.68,119.75,119.68,119.72,46428.0,104.0903,104.1512,104.0903,104.1251,46428.0
2020-01-03 15:00:00,119.72,119.83,119.7,119.77,102430.0,104.1251,104.2207,104.1077,104.1686,102430.0
2020-01-03 15:10:00,119.77,119.78,119.66,119.67,69782.0,104.1686,104.1773,104.0729,104.0816,69782.0
2020-01-03 15:20:00,119.68,119.72,119.57,119.59,35337.0,104.0903,104.1251,103.9946,104.012,35337.0
2020-01-03 15:30:00,119.58,119.58,119.46,119.47,21083.0,104.0033,104.0033,103.8989,103.9076,21083.0
2020-01-03 15:40:00,119.47,119.57,119.45,119.53,42502.0,103.9076,103.9946,103.8902,103.9598,42502.0
2020-01-03 15:50:00,119.52,119.7,119.48,119.48,72317.0,103.9511,104.1077,103.9163,103.9163,72317.0
2020-01-06 09:30:00,118.93,119.19,118.88,119.15,84380.0,103.438,103.6641,103.3945,103.6293,84380.0
2020-01-06 09:40:00,119.16,119.22,119.11,119.16,74811.0,103.638,103.6902,103.5945,103.638,74811.0
2020-01-06 09:50:00,119.18,119.2,119.02,119.08,25634.0,103.6554,103.6728,103.5163,103.5684,25634.0
2020-01-06 10:00:00,119.09,119.12,119.05,119.1,52334.0,103.5771,103.6032,103.5424,103.5858,52334.0
2020-01-06 10:10:00,119.12,119.16,119.11,119.14,34377.0,103.6032,103.638,103.5945,103.6206,34377.0
2020-01-06 10:20:00,119.14,119.21,119.13,119.2,17897.0,103.6206,103.6815,103.6119,103.6728,17897.0
2020-01-06 10:30:00,119.21,119.23,119.15,119.21,44070.0,103.6815,103.6989,103.6293,103.6815,44070.0
2020-01-06 10:40:00,119.22,119.33,119.2,119.31,13607.0,103.6902,103.7859,103.6728,103.7685,13607.0
2020-01-06 10:50:00,119.31,119.33,119.21,119.21,28311.0,103.7685,103.7859,103.6815,103.6815,28311.0
2020-01-06 11:00:00,119.23,119.26,119.18,119.24,25387.0,103.6989,103.725,103.6554,103.7076,25387.0
2020-01-06 11:10:00,119.25,119.32,119.25,119.27,47954.0,103.7163,103.7772,103.7163,103.7337,47954.0
2020-01-06 11:20:00,119.26,119.3,119.21,119.24,20409.0,103.725,103.7598,103.6815,103.7076,20409.0
2020-01-06 11:30:00,119.24,119.31,119.23,119.26,28258.0,103.7076,103.7685,103.6989,103.725,28258.0
2020-01-06 11:40:00,119.26,119.3,119.26,119.26,15327.0,103.725,103.7598,103.725,103.725,15327.0
2020-01-06 11:50:00,119.25,119.28,119.22,119.27,12344.0,103.7163,103.7424,103.6902,103.7337,12344.0
2020-01-06 12:00:00,119.27,119.34,119.23,119.34,12096.0,103.7337,103.7946,103.6989,103.7946,12096.0
2020-01-06 12:10:00,119.34,119.38,119.31,119.33,18772.0,103.7946,103.8294,103.7685,103.7859,18772.0
2020-01-06 12:20:00,119.32,119.34,119.3,119.32,10701.0,103.7772,103.7946,103.7598,103.7772,10701.0
2020-01-06 12:30:00,119.32,119.36,119.31,119.34,17839.0,103.7772,103.812,103.7685,103.7946,17839.0
2020-01-06 12:40:00,119.33,119.41,119.33,119.38,20619.0,103.7859,103.8555,103.7859,103.8294,20619.0
2020-01-06 12:50:00,119.39,119.4,119.33,119.36,19330.0,103.8381,103.8468,103.7859,103.812,19330.0
2020-01-06 13:00:00,119.36,119.45,119.35,119.42,77444.0,103.812,103.8902,103.8033,103.8642,77444.0
2020-01-06 13:10:00,119.42,119.46,119.41,119.43,17545.0,103.8642,103.8989,103.8555,103.8729,17545.0
2020-01-06 13:20:00,119.43,119.46,119.42,119.46,35497.0,103.8729,103.8989,103.8642,103.8989,35497.0
2020-01-06 13:30:00,119.46,119.47,119.43,119.45,75871.0,103.8989,103.9076,103.8729,103.8902,75871.0
2020-01-06 13:40:00,119.45,119.49,119.44,119.49,29435.0,103.8902,103.925,103.8815,103.925,29435.0
2020-01-06 13:50:00,119.48,119.49,119.44,119.45,12677.0,103.9163,103.925,103.8815,103.8902,12677.0
2020-01-06 14:00:00,119.45,119.47,119.39,119.47,18699.0,103.8902,103.9076,103.8381,103.9076,18699.0
2020-01-06 14:10:00,119.47,119.57,119.47,119.56,62329.0,103.9076,103.9946,103.9076,103.9859,62329.0
2020-01-06 14:20:00,119.55,119.57,119.49,119.51,39176.0,103.9772,103.9946,103.925,103.9424,39176.0
2020-01-06 14:30:00,119.54,119.54,119.48,119.48,67293.0,103.9685,103.9685,103.9163,103.9163,67293.0
2020-01-06 14:40:00,119.49,119.5,119.47,119.49,65251.0,103.925,103.9337,103.9076,103.925,65251.0
2020-01-06 14:50:00,119.48,119.52,119.47,119.48,11480.0,103.9163,103.9511,103.9076,103.9163,11480.0
2020-01-06 15:00:00,119.5,119.52,119.46,119.48,27502.0,103.9337,103.9511,103.8989,103.9163,27502.0
2020-01-06 15:10:00,119.48,119.57,119.46,119.53,34099.0,103.9163,103.9946,103.8989,103.9598,34099.0
2020-01-06 15:20:00,119.51,119.56,119.51,119.52,47063.0,103.9424,103.9859,103.9424,103.9511,47063.0
2020-01-06 15:30:00,119.52,119.52,119.42,119.46,60500.0,103.9511,103.9511,103.8642,103.8989,60500.0
2020-01-06 15:40:00,119.47,119.56,119.44,119.54,38838.0,103.9076,103.9859,103.8815,103.9685,38838.0
2020-01-06 15:50:00,119.55,119.68,119.55,119.65,54088.0,103.9772,104.0903,103.9772,104.0642,54088.0
2020-01-07 09:30:00,119.35,119.35,119.11,119.19,129966.0,103.8033,103.8033,103.5945,103.6641,129966.0
2020-01-07 09:40:00,119.19,119.2,119.03,119.1,33813.0,103.6641,103.6728,103.525,103.5858,33813.0
2020-01-07 09:50:00,119.09,119.11,119.0,119.02,21821.0,103.5771,103.5945,103.4989,103.5163,21821.0
2020-01-07 10:00:00,119.06,119.12,119.01,119.1,24077.0,103.551,103.6032,103.5076,103.5858,24077.0
2020-01-07 10:10:00,119.09,119.17,119.07,119.14,9486.0,103.5771,103.6467,103.5597,103.6206,9486.0
2020-01-07 10:20:00,119.12,119.21,119.07,119.21,7708.0,103.6032,103.6815,103.5597,103.6815,7708.0
2020-01-07 10:30:00,119.21,119.25,119.08,119.22,21292.0,103.6815,103.7163,103.5684,103.6902,21292.0
2020-01-07 10:40:00,119.19,119.25,119.14,119.24,17424.0,103.6641,103.7163,103.6206,103.7076,17424.0
2020-01-07 10:50:00,119.26,119.3,119.23,119.28,14925.0,103.725,103.7598,103.6989,103.7424,14925.0
2020-01-07 11:00:00,119.25,119.37,119.25,119.33,14719.0,103.7163,103.8207,103.7163,103.7859,14719.0
2020-01-07 11:10:00,119.34,119.36,119.29,119.33,7335.0,103.7946,103.812,103.7511,103.7859,7335.0
2020-01-07 11:20:00,119.34,119.34,119.27,119.29,12330.0,103.7946,103.7946,103.7337,103.7511,12330.0
2020-01-07 11:30:00,119.3,119.3,119.16,119.17,20012.0,103.7598,103.7598,103.638,103.6467,20012.0
2020-01-07 11:40:00,119.17,119.17,119.1,119.1,22246.0,103.6467,103.6467,103.5858,103.5858,22246.0
2020-01-07 11:50:00,119.08,119.08,118.98,119.01,79563.0,103.5684,103.5684,103.4815,103.5076,79563.0
2020-01-07 12:00:00,119.01,119.03,118.98,119.0,24087.0,103.5076,103.525,103.4815,103.4989,24087.0
2020-01-07 12:10:00,119.0,119.06,118.97,119.05,16331.0,103.4989,103.551,103.4728,103.5424,16331.0
2020-01-07 12:20:00,119.05,119.07,119.04,119.05,7277.0,103.5424,103.5597,103.5337,103.5424,7277.0
2020-01-07 12:30:00,119.04,119.04,118.99,119.02,8935.0,103.5337,103.5337,103.4902,103.5163,8935.0
2020-01-07 12:40:00,118.99,119.02,118.97,118.98,23742.0,103.4902,103.5163,103.4728,103.4815,23742.0
2020-01-07 12:50:00,118.98,119.04,118.97,119.03,7607.0,103.4815,103.5337,103.4728,103.525,7607.0
2020-01-07 13:00:00,119.06,119.08,119.04,119.05,9259.0,103.551,103.5684,103.5337,103.5424,9259.0
2020-01-07 13:10:00,119.06,119.1,119.05,119.1,17076.0,103.551,103.5858,103.5424,103.5858,17076.0
2020-01-07 13:20:00,119.09,119.11,119.07,119.09,14801.0,103.5771,103.5945,103.5597,103.5771,14801.0
2020-01-07 13:30:00,119.09,119.1,119.06,119.07,10831.0,103.5771,103.5858,103.551,103.5597,10831.0
2020-01-07 13:40:00,119.07,119.07,119.03,119.07,32984.0,103.5597,103.5597,103.525,103.5597,32984.0
2020-01-07 13:50:00,119.06,119.14,119.05,119.14,25041.0,103.551,103.6206,103.5424,103.6206,25041.0
2020-01-07 14:00:00,119.14,119.15,119.1,119.15,14217.0,103.6206,103.6293,103.5858,103.6293,14217.0
2020-01-07 14:10:00,119.15,119.15,119.06,119.07,33509.0,103.6293,103.6293,103.551,103.5597,33509.0
2020-01-07 14:20:00,119.11,119.14,119.1,119.13,16157.0,103.5945,103.6206,103.5858,103.6119,16157.0
2020-01-07 14:30:00,119.12,119.2,119.11,119.13,104088.0,103.6032,103.6728,103.5945,103.6119,104088.0
2020-01-07 14:40:00,119.13,119.17,119.11,119.15,65707.0,103.6119,103.6467,103.5945,103.6293,65707.0
2020-01-07 14:50:00,119.15,119.2,119.14,119.19,16248.0,103.6293,103.6728,103.6206,103.6641,16248.0
2020-01-07 15:00:00,119.2,119.24,119.18,119.22,275555.0,103.6728,103.7076,103.6554,103.6902,275555.0
2020-01-07 15:10:00,119.23,119.31,119.23,119.31,28556.0,103.6989,103.7685,103.6989,103.7685,28556.0
2020-01-07 15:20:00,119.31,119.32,119.28,119.3,13762.0,103.7685,103.7772,103.7424,103.7598,13762.0
2020-01-07 15:30:00,119.27,119.28,119.21,119.21,37719.0,103.7337,103.7424,103.6815,103.6815,37719.0
2020-01-07 15:40:00,119.22,119.24,119.19,119.22,21587.0,103.6902,103.7076,103.6641,103.6902,21587.0
2020-01-07 15:50:00,119.21,119.21,119.12,119.15,47087.0,103.6815,103.6815,103.6032,103.6293,47087.0
2020-01-08 09:30:00,119.21,119.37,119.21,119.29,83951.0,103.6815,103.8207,103.6815,103.7511,83951.0
2020-01-08 09:40:00,119.3,119.37,119.3,119.32,28093.0,103.7598,103.8207,103.7598,103.7772,28093.0
2020-01-08 09:50:00,119.33,119.43,119.26,119.41,8799.0,103.7859,103.8729,103.725,103.8555,8799.0
2020-01-08 10:00:00,119.42,119.47,119.39,119.39,25503.0,103.8642,103.9076,103.8381,103.8381,25503.0
2020-01-08 10:10:00,119.4,119.49,119.35,119.35,21747.0,103.8468,103.925,103.8033,103.8033,21747.0
2020-01-08 10:20:00,119.35,119.37,119.23,119.24,21470.0,103.8033,103.8207,103.6989,103.7076,21470.0
2020-01-08 10:30:00,119.21,119.24,119.14,119.22,24812.0,103.6815,103.7076,103.6206,103.6902,24812.0
2020-01-08 10:40:00,119.23,119.25,119.11,119.16,16588.0,103.6989,103.7163,103.5945,103.638,16588.0
2020-01-08 10:50:00,119.15,119.26,119.15,119.25,12369.0,103.6293,103.725,103.6293,103.7163,12369.0
2020-01-08 11:00:00,119.25,119.3,119.21,119.28,16373.0,103.7163,103.7598,103.6815,103.7424,16373.0
2020-01-08 11:10:00,119.32,119.38,119.3,119.34,10543.0,103.7772,103.8294,103.7598,103.7946,10543.0
2020-01-08 11:20:00,119.36,119.5,119.22,119.48,40791.0,103.812,103.9337,103.6902,103.9163,40791.0
2020-01-08 11:30:00,119.41,119.57,119.24,119.57,32155.0,103.8555,103.9946,103.7076,103.9946,32155.0
2020-01-08 11:40:00,119.55,119.78,119.55,119.78,54418.0,103.9772,104.1773,103.9772,104.1773,54418.0
2020-01-08 11:50:00,119.77,119.85,119.73,119.74,22060.0,104.1686,104.2381,104.1338,104.1425,22060.0
2020-01-08 12:00:00,119.76,119.82,119.72,119.74,33203.0,104.1599,104.212,104.1251,104.1425,33203.0
2020-01-08 12:10:00,119.73,119.76,119.68,119.74,32639.0,104.1338,104.1599,104.0903,104.1425,32639.0
2020-01-08 12:20:00,119.74,119.77,119.71,119.73,76036.0,104.1425,104.1686,104.1164,104.1338,76036.0
2020-01-08 12:30:00,119.75,119.77,119.68,119.7,13803.0,104.1512,104.1686,104.0903,104.1077,13803.0
2020-01-08 12:40:00,119.69,119.74,119.67,119.74,10273.0,104.099,104.1425,104.0816,104.1425,10273.0
2020-01-08 12:50:00,119.74,119.74,119.69,119.71,20624.0,104.1425,104.1425,104.099,104.1164,20624.0
2020-01-08 13:00:00,119.68,119.71,119.65,119.65,11398.0,104.0903,104.1164,104.0642,104.0642,11398.0
2020-01-08 13:10:00,119.64,119.65,119.61,119.64,10073.0,104.0555,104.0642,104.0294,104.0555,10073.0
2020-01-08 13:20:00,119.63,119.66,119.61,119.66,9529.0,104.0468,104.0729,104.0294,104.0729,9529.0
2020-01-08 13:30:00,119.67,119.72,119.66,119.71,59735.0,104.0816,104.1251,104.0729,104.1164,59735.0
2020-01-08 13:40:00,119.71,119.71,119.66,119.66,17270.0,104.1164,104.1164,104.0729,104.0729,17270.0
2020-01-08 13:50:00,119.66,119.66,119.56,119.59,29141.0,104.0729,104.0729,103.9859,104.012,29141.0
2020-01-08 14:00:00,119.61,119.68,119.61,119.66,48748.0,104.0294,104.0903,104.0294,104.0729,48748.0
2020-01-08 14:10:00,119.66,119.69,119.65,119.68,31860.0,104.0729,104.099,104.0642,104.0903,31860.0
2020-01-08 14:20:00,119.69,119.71,119.67,119.7,13630.0,104.099,104.1164,104.0816,104.1077,13630.0
2020-01-08 14:30:00,119.69,119.7,119.66,119.7,22738.0,104.099,104.1077,104.0729,104.1077,22738.0
2020-01-08 14:40:00,119.69,119.77,119.68,119.77,12989.0,104.099,104.1686,104.0903,104.1686,12989.0
2020-01-08 14:50:00,119.76,119.81,119.75,119.81,12470.0,104.1599,104.2034,104.1512,104.2034,12470.0
2020-01-08 15:00:00,119.81,119.89,119.8,119.89,29433.0,104.2034,104.2729,104.1947,104.2729,29433.0
2020-01-08 15:10:00,119.88,119.92,119.85,119.91,32471.0,104.2642,104.299,104.2381,104.2903,32471.0
2020-01-08 15:20:00,119.91,119.97,119.89,119.95,37496.0,104.2903,104.3425,104.2729,104.3251,37496.0
2020-01-08 15:30:00,119.95,119.95,119.87,119.89,38773.0,104.3251,104.3251,104.2555,104.2729,38773.0
2020-01-08 15:40:00,119.88,119.89,119.57,119.57,152556.0,104.2642,104.2729,103.9946,103.9946,152556.0
2020-01-08 15:50:00,119.59,119.65,119.45,119.47,97374.0,104.012,104.0642,103.8902,103.9076,97374.0
2020-01-09 09:30:00,119.98,119.98,119.75,119.76,122759.0,104.3512,104.3512,104.1512,104.1599,122759.0
2020-01-09 09:40:00,119.77,119.79,119.64,119.73,31860.0,104.1686,104.186,104.0555,104.1338,31860.0
2020-01-09 09:50:00,119.75,119.78,119.69,119.7,19462.0,104.1512,104.1773,104.099,104.1077,19462.0
2020-01-09 10:00:00,119.73,119.73,119.61,119.69,24482.0,104.1338,104.1338,104.0294,104.099,24482.0
2020-01-09 10:10:00,119.7,119.73,119.67,119.72,33725.0,104.1077,104.1338,104.0816,104.1251,33725.0
2020-01-09 10:20:00,119.72,119.8,119.71,119.8,12082.0,104.1251,104.1947,104.1164,104.1947,12082.0
2020-01-09 10:30:00,119.82,119.88,119.76,119.88,17687.0,104.212,104.2642,104.1599,104.2642,17687.0
2020-01-09 10:40:00,119.87,119.93,119.85,119.91,39524.0,104.2555,104.3077,104.2381,104.2903,39524.0
2020-01-09 10:50:00,119.92,119.93,119.88,119.92,35614.0,104.299,104.3077,104.2642,104.299,35614.0
2020-01-09 11:00:00,119.91,119.93,119.84,119.84,27549.0,104.2903,104.3077,104.2294,104.2294,27549.0
2020-01-09 11:10:00,119.83,119.86,119.79,119.8,18431.0,104.2207,104.2468,104.186,104.1947,18431.0
2020-01-09 11:20:00,119.8,119.8,119.73,119.77,16054.0,104.1947,104.1947,104.1338,104.1686,16054.0
2020-01-09 11:30:00,119.8,119.86,119.79,119.84,8296.0,104.1947,104.2468,104.186,104.2294,8296.0
2020-01-09 11:40:00,119.84,119.88,119.81,119.87,12073.0,104.2294,104.2642,104.2034,104.2555,12073.0
2020-01-09 11:50:00,119.87,119.9,119.85,119.89,9491.0,104.2555,104.2816,104.2381,104.2729,9491.0
2020-01-09 12:00:00,119.89,119.92,119.88,119.9,7480.0,104.2729,104.299,104.2642,104.2816,7480.0
2020-01-09 12:10:00,119.9,119.92,119.87,119.88,16453.0,104.2816,104.299,104.2555,104.2642,16453.0
2020-01-09 12:20:00,119.88,119.88,119.78,119.81,19954.0,104.2642,104.2642,104.1773,104.2034,19954.0
2020-01-09 12:30:00,119.81,119.81,119.72,119.76,11069.0,104.2034,104.2034,104.1251,104.1599,11069.0
2020-01-09 12:40:00,119.76,119.8,119.73,119.78,13912.0,104.1599,104.1947,104.1338,104.1773,13912.0
2020-01-09 12:50:00,119.79,119.85,119.79,119.85,21805.0,104.186,104.2381,104.186,104.2381,21805.0
2020-01-09 13:00:00,119.83,119.86,119.8,119.82,23380.0,104.2207,104.2468,104.1947,104.212,23380.0
2020-01-09 13:10:00,119.82,119.84,119.72,119.74,28723.0,104.212,104.2294,104.1251,104.1425,28723.0
2020-01-09 13:20:00,119.77,119.81,119.71,119.8,48163.0,104.1686,104.2034,104.1164,104.1947,48163.0
2020-01-09 13:30:00,119.8,119.8,119.76,119.79,11577.0,104.1947,104.1947,104.1599,104.186,11577.0
2020-01-09 13:40:00,119.79,119.83,119.79,119.82,34755.0,104.186,104.2207,104.186,104.212,34755.0
2020-01-09 13:50:00,119.83,119.87,119.8,119.82,43912.0,104.2207,104.2555,104.1947,104.212,43912.0
2020-01-09 14:00:00,119.82,119.88,119.81,119.86,24474.0,104.212,104.2642,104.2034,104.2468,24474.0
2020-01-09 14:10:00,119.87,119.91,119.86,119.88,20977.0,104.2555,104.2903,104.2468,104.2642,20977.0
2020-01-09 14:20:00,119.88,119.91,119.86,119.9,33432.0,104.2642,104.2903,104.2468,104.2816,33432.0
2020-01-09 14:30:00,119.91,120.0,119.9,119.99,31852.0,104.2903,104.3686,104.2816,104.3599,31852.0
2020-01-09 14:40:00,119.98,120.03,119.92,119.93,34081.0,104.3512,104.3947,104.299,104.3077,34081.0
2020-01-09 14:50:00,119.94,119.97,119.92,119.95,21355.0,104.3164,104.3425,104.299,104.3251,21355.0
2020-01-09 15:00:00,119.94,119.94,119.89,119.9,43156.0,104.3164,104.3164,104.2729,104.2816,43156.0
2020-01-09 15:10:00,119.9,119.9,119.86,119.89,16336.0,104.2816,104.2816,104.2468,104.2729,16336.0
2020-01-09 15:20:00,119.9,119.9,119.85,119.9,36340.0,104.2816,104.2816,104.2381,104.2816,36340.0
2020-01-09 15:30:00,119.91,119.94,119.86,119.88,28282.0,104.2903,104.3164,104.2468,104.2642,28282.0
2020-01-09 15:40:00,119.88,119.92,119.85,119.86,26177.0,104.2642,104.299,104.2381,104.2468,26177.0
2020-01-09 15:50:00,119.88,120.03,119.88,119.97,28333.0,104.2642,104.3947,104.2642,104.3425,28333.0
2020-01-10 09:30:00,120.19,120.19,119.96,120.08,61521.0,104.5339,104.5339,104.3338,104.4382,61521.0
2020-01-10 09:40:00,120.07,120.13,120.0,120.13,16331.0,104.4295,104.4817,104.3686,104.4817,16331.0
2020-01-10 09:50:00,120.13,120.16,120.1,120.16,13030.0,104.4817,104.5078,104.4556,104.5078,13030.0
2020-01-10 10:00:00,120.17,120.26,120.14,120.26,39197.0,104.5165,104.5947,104.4904,104.5947,39197.0
2020-01-10 10:10:00,120.24,120.25,120.14,120.18,66161.0,104.5773,104.586,104.4904,104.5252,66161.0
2020-01-10 10:20:00,120.18,120.19,120.11,120.13,16101.0,104.5252,104.5339,104.4643,104.4817,16101.0
2020-01-10 10:30:00,120.12,120.13,120.08,120.11,16888.0,104.473,104.4817,104.4382,104.4643,16888.0
2020-01-10 10:40:00,120.14,120.17,120.11,120.11,19875.0,104.4904,104.5165,104.4643,104.4643,19875.0
2020-01-10 10:50:00,120.08,120.14,120.04,120.14,18584.0,104.4382,104.4904,104.4034,104.4904,18584.0
2020-01-10 11:00:00,120.13,120.13,120.07,120.12,9905.0,104.4817,104.4817,104.4295,104.473,9905.0
2020-01-10 11:10:00,120.13,120.13,120.05,120.07,14587.0,104.4817,104.4817,104.4121,104.4295,14587.0
2020-01-10 11:20:00,120.08,120.1,119.97,119.98,22363.0,104.4382,104.4556,104.3425,104.3512,22363.0
2020-01-10 11:30:00,119.96,120.0,119.91,119.99,31349.0,104.3338,104.3686,104.2903,104.3599,31349.0
2020-01-10 11:40:00,120.0,120.0,119.83,119.84,20261.0,104.3686,104.3686,104.2207,104.2294,20261.0
2020-01-10 11:50:00,119.83,119.92,119.82,119.89,13145.0,104.2207,104.299,104.212,104.2729,13145.0
2020-01-10 12:00:00,119.87,119.9,119.78,119.79,20485.0,104.2555,104.2816,104.1773,104.186,20485.0
2020-01-10 12:10:00,119.79,119.84,119.76,119.82,16559.0,104.186,104.2294,104.1599,104.212,16559.0
2020-01-10 12:20:00,119.82,119.91,119.82,119.9,55338.0,104.212,104.2903,104.212,104.2816,55338.0
2020-01-10 12:30:00,119.89,119.95,119.89,119.95,11275.0,104.2729,104.3251,104.2729,104.3251,11275.0
2020-01-10 12:40:00,119.96,119.98,119.93,119.97,9289.0,104.3338,104.3512,104.3077,104.3425,9289.0
2020-01-10 12:50:00,119.96,119.98,119.94,119.95,9638.0,104.3338,104.3512,104.3164,104.3251,9638.0
2020-01-10 13:00:00,119.94,120.02,119.93,120.01,161861.0,104.3164,104.386,104.3077,104.3773,161861.0
2020-01-10 13:10:00,120.02,120.07,120.0,120.07,14427.0,104.386,104.4295,104.3686,104.4295,14427.0
2020-01-10 13:20:00,120.06,120.07,120.02,120.03,16424.0,104.4208,104.4295,104.386,104.3947,16424.0
2020-01-10 13:30:00,120.03,120.07,120.02,120.02,24639.0,104.3947,104.4295,104.386,104.386,24639.0
2020-01-10 13:40:00,120.03,120.08,120.01,120.07,20663.0,104.3947,104.4382,104.3773,104.4295,20663.0
2020-01-10 13:50:00,120.06,120.06,120.02,120.03,73726.0,104.4208,104.4208,104.386,104.3947,73726.0
2020-01-10 14:00:00,120.01,120.02,119.95,119.97,24355.0,104.3773,104.386,104.3251,104.3425,24355.0
2020-01-10 14:10:00,119.96,119.97,119.85,119.92,14714.0,104.3338,104.3425,104.2381,104.299,14714.0
2020-01-10 14:20:00,119.92,119.93,119.88,119.9,26203.0,104.299,104.3077,104.2642,104.2816,26203.0
2020-01-10 14:30:00,119.89,119.89,119.81,119.82,193615.0,104.2729,104.2729,104.2034,104.212,193615.0
2020-01-10 14:40:00,119.82,119.83,119.77,119.81,32468.0,104.212,104.2207,104.1686,104.2034,32468.0
2020-01-10 14:50:00,119.81,119.83,119.79,119.82,12648.0,104.2034,104.2207,104.186,104.212,12648.0
2020-01-10 15:00:00,119.82,119.82,119.68,119.7,16298.0,104.212,104.212,104.0903,104.1077,16298.0
2020-01-10 15:10:00,119.69,119.73,119.64,119.65,55841.0,104.099,104.1338,104.0555,104.0642,55841.0
2020-01-10 15:20:00,119.65,119.71,119.64,119.68,26307.0,104.0642,104.1164,104.0555,104.0903,26307.0
2020-01-10 15:30:00,119.67,119.68,119.52,119.52,53714.0,104.0816,104.0903,103.9511,103.9511,53714.0
2020-01-10 15:40:00,119.54,119.59,119.45,119.48,40952.0,103.9685,104.012,103.8902,103.9163,40952.0
2020-01-10 15:50:00,119.45,119.63,119.45,119.58,46785.0,103.8902,104.0468,103.8902,104.0033,46785.0
2020-01-13 09:30:00,119.8,119.8,119.52,119.58,103152.0,104.1947,104.1947,103.9511,104.0033,103152.0
2020-01-13 09:40:00,119.56,119.67,119.49,119.67,145009.0,103.9859,104.0816,103.925,104.0816,145009.0
2020-01-13 09:50:00,119.67,119.74,119.63,119.74,9753.0,104.0816,104.1425,104.0468,104.1425,9753.0
2020-01-13 10:00:00,119.75,119.76,119.65,119.67,49312.0,104.1512,104.1599,104.0642,104.0816,49312.0
2020-01-13 10:10:00,119.66,119.68,119.61,119.63,33964.0,104.0729,104.0903,104.0294,104.0468,33964.0
2020-01-13 10:20:00,119.61,119.76,119.6,119.74,15016.0,104.0294,104.1599,104.0207,104.1425,15016.0
2020-01-13 10:30:00,119.74,119.75,119.68,119.73,10604.0,104.1425,104.1512,104.0903,104.1338,10604.0
2020-01-13 10:40:00,119.71,119.81,119.71,119.8,15513.0,104.1164,104.2034,104.1164,104.1947,15513.0
2020-01-13 10:50:00,119.79,119.88,119.78,119.86,35002.0,104.186,104.2642,104.1773,104.2468,35002.0
2020-01-13 11:00:00,119.86,119.88,119.83,119.87,18877.0,104.2468,104.2642,104.2207,104.2555,18877.0
2020-01-13 11:10:00,119.84,119.88,119.82,119.87,7423.0,104.2294,104.2642,104.212,104.2555,7423.0
2020-01-13 11:20:00,119.86,119.95,119.79,119.85,60162.0,104.2468,104.3251,104.186,104.2381,60162.0
2020-01-13 11:30:00,119.85,119.9,119.8,119.88,20951.0,104.2381,104.2816,104.1947,104.2642,20951.0
2020-01-13 11:40:00,119.89,119.93,119.88,119.93,11584.0,104.2729,104.3077,104.2642,104.3077,11584.0
2020-01-13 11:50:00,119.93,119.95,119.9,119.94,22175.0,104.3077,104.3251,104.2816,104.3164,22175.0
2020-01-13 12:00:00,119.96,120.0,119.95,120.0,8946.0,104.3338,104.3686,104.3251,104.3686,8946.0
2020-01-13 12:10:00,120.0,120.04,119.99,120.02,27540.0,104.3686,104.4034,104.3599,104.386,27540.0
2020-01-13 12:20:00,120.03,120.03,119.97,119.97,18733.0,104.3947,104.3947,104.3425,104.3425,18733.0
2020-01-13 12:30:00,119.98,120.02,119.94,119.95,20883.0,104.3512,104.386,104.3164,104.3251,20883.0
2020-01-13 12:40:00,119.96,119.96,119.9,119.91,8809.0,104.3338,104.3338,104.2816,104.2903,8809.0
2020-01-13 12:50:00,119.91,119.93,119.91,119.92,12342.0,104.2903,104.3077,104.2903,104.299,12342.0
2020-01-13 13:00:00,119.92,119.95,119.89,119.93,27351.0,104.299,104.3251,104.2729,104.3077,27351.0
2020-01-13 13:10:00,119.92,119.93,119.87,119.9,15878.0,104.299,104.3077,104.2555,104.2816,15878.0
2020-01-13 13:20:00,119.9,119.91,119.83,119.83,14813.0,104.2816,104.2903,104.2207,104.2207,14813.0
2020-01-13 13:30:00,119.84,119.85,119.79,119.82,50671.0,104.2294,104.2381,104.186,104.212,50671.0
2020-01-13 13:40:00,119.81,119.84,119.81,119.82,45880.0,104.2034,104.2294,104.2034,104.212,45880.0
2020-01-13 13:50:00,119.83,119.86,119.79,119.8,22567.0,104.2207,104.2468,104.186,104.1947,22567.0
2020-01-13 14:00:00,119.81,119.87,119.78,119.84,22713.0,104.2034,104.2555,104.1773,104.2294,22713.0
2020-01-13 14:10:00,119.85,119.86,119.81,119.85,312902.0,104.2381,104.2468,104.2034,104.2381,312902.0
2020-01-13 14:20:00,119.84,119.86,119.82,119.86,17979.0,104.2294,104.2468,104.212,104.2468,17979.0
2020-01-13 14:30:00,119.85,119.9,119.85,119.89,28422.0,104.2381,104.2816,104.2381,104.2729,28422.0
2020-01-13 14:40:00,119.89,119.9,119.88,119.88,17598.0,104.2729,104.2816,104.2642,104.2642,17598.0
2020-01-13 14:50:00,119.9,119.93,119.88,119.92,121909.0,104.2816,104.3077,104.2642,104.299,121909.0
2020-01-13 15:00:00,119.93,119.95,119.91,119.94,23739.0,104.3077,104.3251,104.2903,104.3164,23739.0
2020-01-13 15:10:00,119.94,119.96,119.9,119.92,81960.0,104.3164,104.3338,104.2816,104.299,81960.0
2020-01-13 15:20:00,119.91,119.93,119.89,119.9,46996.0,104.2903,104.3077,104.2729,104.2816,46996.0
2020-01-13 15:30:00,119.9,119.95,119.89,119.94,29955.0,104.2816,104.3251,104.2729,104.3164,29955.0
2020-01-13 15:40:00,119.95,119.97,119.92,119.96,57066.0,104.3251,104.3425,104.299,104.3338,57066.0
2020-01-13 15:50:00,119.97,120.07,119.97,120.07,26087.0,104.3425,104.4295,104.3425,104.4295,26087.0
2020-01-14 09:30:00,119.96,120.06,119.85,120.02,94325.0,104.3338,104.4208,104.2381,104.386,94325.0
2020-01-14 09:40:00,120.05,120.08,120.01,120.01,7697.0,104.4121,104.4382,104.3773,104.3773,7697.0
2020-01-14 09:50:00,120.03,120.03,119.95,120.01,10092.0,104.3947,104.3947,104.3251,104.3773,10092.0
2020-01-14 10:00:00,120.0,120.08,119.96,119.97,31905.0,104.3686,104.4382,104.3338,104.3425,31905.0
2020-01-14 10:10:00,119.98,120.03,119.96,119.96,18072.0,104.3512,104.3947,104.3338,104.3338,18072.0
2020-01-14 10:20:00,119.97,119.98,119.89,119.98,21332.0,104.3425,104.3512,104.2729,104.3512,21332.0
2020-01-14 10:30:00,120.0,120.1,119.99,120.1,53637.0,104.3686,104.4556,104.3599,104.4556,53637.0
2020-01-14 10:40:00,120.11,120.16,120.09,120.14,31742.0,104.4643,104.5078,104.4469,104.4904,31742.0
2020-01-14 10:50:00,120.13,120.15,120.04,120.14,50048.0,104.4817,104.4991,104.4034,104.4904,50048.0
2020-01-14 11:00:00,120.14,120.2,120.12,120.19,10720.0,104.4904,104.5425,104.473,104.5339,10720.0
2020-01-14 11:10:00,120.18,120.25,120.18,120.24,12078.0,104.5252,104.586,104.5252,104.5773,12078.0
2020-01-14 11:20:00,120.23,120.28,120.21,120.25,15767.0,104.5686,104.6121,104.5512,104.586,15767.0
2020-01-14 11:30:00,120.26,120.3,120.25,120.27,14117.0,104.5947,104.6295,104.586,104.6034,14117.0
2020-01-14 11:40:00,120.28,120.28,120.23,120.27,12184.0,104.6121,104.6121,104.5686,104.6034,12184.0
2020-01-14 11:50:00,120.27,120.3,120.26,120.26,13547.0,104.6034,104.6295,104.5947,104.5947,13547.0
2020-01-14 12:00:00,120.27,120.28,120.25,120.25,30771.0,104.6034,104.6121,104.586,104.586,30771.0
2020-01-14 12:10:00,120.26,120.3,120.26,120.29,19539.0,104.5947,104.6295,104.5947,104.6208,19539.0
2020-01-14 12:20:00,120.3,120.35,120.29,120.34,19748.0,104.6295,104.673,104.6208,104.6643,19748.0
2020-01-14 12:30:00,120.33,120.4,120.32,120.38,12257.0,104.6556,104.7165,104.6469,104.6991,12257.0
2020-01-14 12:40:00,120.38,120.43,120.37,120.42,29788.0,104.6991,104.7426,104.6904,104.7339,29788.0
2020-01-14 12:50:00,120.42,120.47,120.42,120.45,13663.0,104.7339,104.7774,104.7339,104.76,13663.0
2020-01-14 13:00:00,120.44,120.47,120.43,120.44,6864.0,104.7513,104.7774,104.7426,104.7513,6864.0
2020-01-14 13:10:00,120.46,120.49,120.44,120.48,11229.0,104.7687,104.7948,104.7513,104.7861,11229.0
2020-01-14 13:20:00,120.49,120.53,120.47,120.48,21519.0,104.7948,104.8296,104.7774,104.7861,21519.0
2020-01-14 13:30:00,120.49,120.51,120.16,120.37,75025.0,104.7948,104.8122,104.5078,104.6904,75025.0
2020-01-14 13:40:00,120.41,120.43,120.17,120.25,56356.0,104.7252,104.7426,104.5165,104.586,56356.0
2020-01-14 13:50:00,120.25,120.33,120.23,120.24,15625.0,104.586,104.6556,104.5686,104.5773,15625.0
2020-01-14 14:00:00,120.25,120.25,120.07,120.07,33583.0,104.586,104.586,104.4295,104.4295,33583.0
2020-01-14 14:10:00,120.09,120.12,119.99,120.1,17776.0,104.4469,104.473,104.3599,104.4556,17776.0
2020-01-14 14:20:00,120.1,120.23,120.08,120.21,26349.0,104.4556,104.5686,104.4382,104.5512,26349.0
2020-01-14 14:30:00,120.21,120.33,120.2,120.31,42815.0,104.5512,104.6556,104.5425,104.6382,42815.0
2020-01-14 14:40:00,120.31,120.36,120.3,120.32,3374647.0,104.6382,104.6817,104.6295,104.6469,3374647.0
2020-01-14 14:50:00,120.33,120.33,120.22,120.22,8415.0,104.6556,104.6556,104.5599,104.5599,8415.0
2020-01-14 15:00:00,120.25,120.28,120.17,120.18,10446.0,104.586,104.6121,104.5165,104.5252,10446.0
2020-01-14 15:10:00,120.15,120.15,120.09,120.12,49101.0,104.4991,104.4991,104.4469,104.473,49101.0
2020-01-14 15:20:00,120.13,120.21,120.06,120.08,26849.0,104.4817,104.5512,104.4208,104.4382,26849.0
2020-01-14 15:30:00,120.07,120.18,120.05,120.14,20821.0,104.4295,104.5252,104.4121,104.4904,20821.0
2020-01-14 15:40:00,120.15,120.22,120.15,120.15,26452.0,104.4991,104.5599,104.4991,104.4991,26452.0
2020-01-14 15:50:00,120.14,120.29,120.07,120.26,34880.0,104.4904,104.6208,104.4295,104.5947,34880.0
2020-01-15 09:30:00,120.11,120.34,120.03,120.31,42780.0,104.4643,104.6643,104.3947,104.6382,42780.0
2020-01-15 09:40:00,120.31,120.46,120.3,120.46,52546.0,104.6382,104.7687,104.6295,104.7687,52546.0
2020-01-15 09:50:00,120.44,120.56,120.43,120.56,12418.0,104.7513,104.8557,104.7426,104.8557,12418.0
2020-01-15 10:00:00,120.55,120.57,120.5,120.53,18480.0,104.847,104.8644,104.8035,104.8296,18480.0
2020-01-15 10:10:00,120.49,120.51,120.42,120.43,16098.0,104.7948,104.8122,104.7339,104.7426,16098.0
2020-01-15 10:20:00,120.44,120.47,120.42,120.46,10398.0,104.7513,104.7774,104.7339,104.7687,10398.0
2020-01-15 10:30:00,120.45,120.59,120.43,120.54,12343.0,104.76,104.8817,104.7426,104.8383,12343.0
2020-01-15 10:40:00,120.51,120.59,120.51,120.56,11071.0,104.8122,104.8817,104.8122,104.8557,11071.0
2020-01-15 10:50:00,120.56,120.63,120.56,120.6,14118.0,104.8557,104.9165,104.8557,104.8904,14118.0
2020-01-15 11:00:00,120.63,120.72,120.59,120.59,8804.0,104.9165,104.9948,104.8817,104.8817,8804.0
2020-01-15 11:10:00,120.54,120.57,120.46,120.54,5006.0,104.8383,104.8644,104.7687,104.8383,5006.0
2020-01-15 11:20:00,120.57,120.61,120.57,120.59,155757.0,104.8644,104.8991,104.8644,104.8817,155757.0
2020-01-15 11:30:00,120.6,120.72,120.6,120.71,7004.0,104.8904,104.9948,104.8904,104.9861,7004.0
2020-01-15 11:40:00,120.71,120.74,120.69,120.73,14609.0,104.9861,105.0122,104.9687,105.0035,14609.0
2020-01-15 11:50:00,120.73,120.75,120.56,120.57,13769.0,105.0035,105.0209,104.8557,104.8644,13769.0
2020-01-15 12:00:00,120.57,120.58,120.52,120.56,13137.0,104.8644,104.873,104.8209,104.8557,13137.0
2020-01-15 12:10:00,120.55,120.61,120.5,120.52,6916.0,104.847,104.8991,104.8035,104.8209,6916.0
2020-01-15 12:20:00,120.53,120.58,120.53,120.54,7287.0,104.8296,104.873,104.8296,104.8383,7287.0
2020-01-15 12:30:00,120.54,120.59,120.51,120.58,5557.0,104.8383,104.8817,104.8122,104.873,5557.0
2020-01-15 12:40:00,120.58,120.6,120.47,120.47,11657.0,104.873,104.8904,104.7774,104.7774,11657.0
2020-01-15 12:50:00,120.45,120.45,120.33,120.34,18006.0,104.76,104.76,104.6556,104.6643,18006.0
2020-01-15 13:00:00,120.33,120.37,120.27,120.31,10897.0,104.6556,104.6904,104.6034,104.6382,10897.0
2020-01-15 13:10:00,120.32,120.35,120.28,120.35,10173.0,104.6469,104.673,104.6121,104.673,10173.0
2020-01-15 13:20:00,120.34,120.35,120.27,120.34,8688.0,104.6643,104.673,104.6034,104.6643,8688.0
2020-01-15 13:30:00,120.33,120.37,120.22,120.32,18167.0,104.6556,104.6904,104.5599,104.6469,18167.0
2020-01-15 13:40:00,120.35,120.36,120.32,120.34,40747.0,104.673,104.6817,104.6469,104.6643,40747.0
2020-01-15 13:50:00,120.35,120.35,120.2,120.24,17178.0,104.673,104.673,104.5425,104.5773,17178.0
2020-01-15 14:00:00,120.25,120.34,120.24,120.33,176523.0,104.586,104.6643,104.5773,104.6556,176523.0
2020-01-15 14:10:00,120.34,120.44,120.34,120.43,18268.0,104.6643,104.7513,104.6643,104.7426,18268.0
2020-01-15 14:20:00,120.45,120.52,120.45,120.51,21522.0,104.76,104.8209,104.76,104.8122,21522.0
2020-01-15 14:30:00,120.52,120.53,120.47,120.48,31605.0,104.8209,104.8296,104.7774,104.7861,31605.0
2020-01-15 14:40:00,120.48,120.5,120.46,120.47,26467.0,104.7861,104.8035,104.7687,104.7774,26467.0
2020-01-15 14:50:00,120.47,120.49,120.39,120.39,11836.0,104.7774,104.7948,104.7078,104.7078,11836.0
2020-01-15 15:00:00,120.4,120.4,120.24,120.24,8507.0,104.7165,104.7165,104.5773,104.5773,8507.0
2020-01-15 15:10:00,120.23,120.27,120.21,120.25,25755.0,104.5686,104.6034,104.5512,104.586,25755.0
2020-01-15 15:20:00,120.24,120.26,120.13,120.19,43028.0,104.5773,104.5947,104.4817,104.5339,43028.0
2020-01-15 15:30:00,120.2,120.21,120.09,120.16,70629.0,104.5425,104.5512,104.4469,104.5078,70629.0
2020-01-15 15:40:00,120.19,120.33,120.15,120.31,46613.0,104.5339,104.6556,104.4991,104.6382,46613.0
2020-01-15 15:50:00,120.31,120.42,120.31,120.41,57443.0,104.6382,104.7339,104.6382,104.7252,57443.0
2020-01-16 09:30:00,120.95,121.02,120.84,120.98,64688.0,105.1949,105.2557,105.0992,105.2209,64688.0
2020-01-16 09:40:00,120.99,121.04,120.82,120.82,9270.0,105.2296,105.2731,105.0818,105.0818,9270.0
2020-01-16 09:50:00,120.82,120.85,120.79,120.79,9176.0,105.0818,105.1079,105.0557,105.0557,9176.0
2020-01-16 10:00:00,120.8,120.87,120.76,120.86,24326.0,105.0644,105.1253,105.0296,105.1166,24326.0
2020-01-16 10:10:00,120.84,120.92,120.84,120.87,23410.0,105.0992,105.1688,105.0992,105.1253,23410.0
2020-01-16 10:20:00,120.87,120.96,120.85,120.96,8535.0,105.1253,105.2036,105.1079,105.2036,8535.0
2020-01-16 10:30:00,120.97,121.03,120.95,120.96,14733.0,105.2122,105.2644,105.1949,105.2036,14733.0
2020-01-16 10:40:00,121.02,121.03,120.97,120.98,24342.0,105.2557,105.2644,105.2122,105.2209,24342.0
2020-01-16 10:50:00,120.98,121.0,120.91,120.98,21628.0,105.2209,105.2383,105.1601,105.2209,21628.0
2020-01-16 11:00:00,120.99,121.04,120.96,121.02,12079.0,105.2296,105.2731,105.2036,105.2557,12079.0
2020-01-16 11:10:00,121.01,121.04,120.96,120.96,31431.0,105.247,105.2731,105.2036,105.2036,31431.0
2020-01-16 11:20:00,120.94,120.99,120.93,120.98,47768.0,105.1862,105.2296,105.1775,105.2209,47768.0
2020-01-16 11:30:00,120.99,121.03,120.95,121.01,11867.0,105.2296,105.2644,105.1949,105.247,11867.0
2020-01-16 11:40:00,121.02,121.05,121.01,121.03,67444.0,105.2557,105.2818,105.247,105.2644,67444.0
2020-01-16 11:50:00,121.02,121.07,121.01,121.02,9737.0,105.2557,105.2992,105.247,105.2557,9737.0
2020-01-16 12:00:00,121.02,121.07,121.01,121.04,10245.0,105.2557,105.2992,105.247,105.2731,10245.0
2020-01-16 12:10:00,121.05,121.05,121.0,121.01,12183.0,105.2818,105.2818,105.2383,105.247,12183.0
2020-01-16 12:20:00,121.0,121.02,120.98,120.99,6561.0,105.2383,105.2557,105.2209,105.2296,6561.0
2020-01-16 12:30:00,120.99,121.07,120.99,121.07,29033.0,105.2296,105.2992,105.2296,105.2992,29033.0
2020-01-16 12:40:00,121.06,121.07,121.02,121.05,33774.0,105.2905,105.2992,105.2557,105.2818,33774.0
2020-01-16 12:50:00,121.05,121.07,121.03,121.04,16764.0,105.2818,105.2992,105.2644,105.2731,16764.0
2020-01-16 13:00:00,121.04,121.06,121.03,121.06,9449.0,105.2731,105.2905,105.2644,105.2905,9449.0
2020-01-16 13:10:00,121.04,121.05,121.0,121.01,9967.0,105.2731,105.2818,105.2383,105.247,9967.0
2020-01-16 13:20:00,121.0,121.04,121.0,121.02,33138.0,105.2383,105.2731,105.2383,105.2557,33138.0
2020-01-16 13:30:00,121.0,121.03,120.97,121.02,26651.0,105.2383,105.2644,105.2122,105.2557,26651.0
2020-01-16 13:40:00,121.03,121.05,121.01,121.03,83548.0,105.2644,105.2818,105.247,105.2644,83548.0
2020-01-16 13:50:00,121.03,121.04,120.99,121.01,16519.0,105.2644,105.2731,105.2296,105.247,16519.0
2020-01-16 14:00:00,120.99,121.02,120.97,121.0,20822.0,105.2296,105.2557,105.2122,105.2383,20822.0
2020-01-16 14:10:00,120.99,121.02,120.98,121.0,15524.0,105.2296,105.2557,105.2209,105.2383,15524.0
2020-01-16 14:20:00,120.99,121.0,120.96,120.97,25952.0,105.2296,105.2383,105.2036,105.2122,25952.0
2020-01-16 14:30:00,120.97,120.98,120.93,120.95,15459.0,105.2122,105.2209,105.1775,105.1949,15459.0
2020-01-16 14:40:00,120.93,120.95,120.9,120.92,377412.0,105.1775,105.1949,105.1514,105.1688,377412.0
2020-01-16 14:50:00,120.93,120.99,120.92,120.97,21794.0,105.1775,105.2296,105.1688,105.2122,21794.0
2020-01-16 15:00:00,120.97,121.02,120.96,121.01,19669.0,105.2122,105.2557,105.2036,105.247,19669.0
2020-01-16 15:10:00,121.01,121.04,120.99,121.02,70462.0,105.247,105.2731,105.2296,105.2557,70462.0
2020-01-16 15:20:00,121.03,121.04,121.01,121.03,18755.0,105.2644,105.2731,105.247,105.2644,18755.0
2020-01-16 15:30:00,121.03,121.12,121.02,121.1,35490.0,105.2644,105.3427,105.2557,105.3253,35490.0
2020-01-16 15:40:00,121.1,121.13,121.05,121.09,46655.0,105.3253,105.3514,105.2818,105.3166,46655.0
2020-01-16 15:50:00,121.1,121.24,121.1,121.23,41259.0,105.3253,105.4471,105.3253,105.4384,41259.0
2020-01-17 09:30:00,121.41,121.45,121.31,121.43,39983.0,105.5949,105.6297,105.508,105.6123,39983.0
2020-01-17 09:40:00,121.43,121.49,121.41,121.49,55415.0,105.6123,105.6645,105.5949,105.6645,55415.0
2020-01-17 09:50:00,121.47,121.49,121.37,121.43,72466.0,105.6471,105.6645,105.5601,105.6123,72466.0
2020-01-17 10:00:00,121.42,121.45,121.37,121.41,34868.0,105.6036,105.6297,105.5601,105.5949,34868.0
2020-01-17 10:10:00,121.41,121.42,121.34,121.4,14136.0,105.5949,105.6036,105.5341,105.5862,14136.0
2020-01-17 10:20:00,121.41,121.52,121.41,121.51,20352.0,105.5949,105.6906,105.5949,105.6819,20352.0
2020-01-17 10:30:00,121.52,121.53,121.41,121.44,113789.0,105.6906,105.6993,105.5949,105.621,113789.0
2020-01-17 10:40:00,121.42,121.45,121.4,121.4,19333.0,105.6036,105.6297,105.5862,105.5862,19333.0
2020-01-17 10:50:00,121.37,121.38,121.31,121.38,7074.0,105.5601,105.5688,105.508,105.5688,7074.0
2020-01-17 11:00:00,121.39,121.44,121.37,121.38,29660.0,105.5775,105.621,105.5601,105.5688,29660.0
2020-01-17 11:10:00,121.38,121.38,121.26,121.28,31930.0,105.5688,105.5688,105.4645,105.4819,31930.0
2020-01-17 11:20:00,121.28,121.32,121.25,121.32,43180.0,105.4819,105.5167,105.4558,105.5167,43180.0
2020-01-17 11:30:00,121.34,121.4,121.31,121.39,15486.0,105.5341,105.5862,105.508,105.5775,15486.0
2020-01-17 11:40:00,121.38,121.41,121.35,121.37,27912.0,105.5688,105.5949,105.5427,105.5601,27912.0
2020-01-17 11:50:00,121.39,121.42,121.36,121.42,10677.0,105.5775,105.6036,105.5514,105.6036,10677.0
2020-01-17 12:00:00,121.41,121.43,121.38,121.4,12249.0,105.5949,105.6123,105.5688,105.5862,12249.0
2020-01-17 12:10:00,121.39,121.44,121.37,121.43,14116.0,105.5775,105.621,105.5601,105.6123,14116.0
2020-01-17 12:20:00,121.43,121.46,121.4,121.45,17677.0,105.6123,105.6384,105.5862,105.6297,17677.0
2020-01-17 12:30:00,121.44,121.45,121.4,121.43,9877.0,105.621,105.6297,105.5862,105.6123,9877.0
2020-01-17 12:40:00,121.43,121.43,121.39,121.39,12468.0,105.6123,105.6123,105.5775,105.5775,12468.0
2020-01-17 12:50:00,121.39,121.43,121.39,121.4,8999.0,105.5775,105.6123,105.5775,105.5862,8999.0
2020-01-17 13:00:00,121.39,121.43,121.38,121.42,12406.0,105.5775,105.6123,105.5688,105.6036,12406.0
2020-01-17 13:10:00,121.44,121.46,121.41,121.45,11611.0,105.621,105.6384,105.5949,105.6297,11611.0
2020-01-17 13:20:00,121.45,121.45,121.36,121.37,14761.0,105.6297,105.6297,105.5514,105.5601,14761.0
2020-01-17 13:30:00,121.39,121.42,121.38,121.4,35533.0,105.5775,105.6036,105.5688,105.5862,35533.0
2020-01-17 13:40:00,121.4,121.4,121.36,121.38,54068.0,105.5862,105.5862,105.5514,105.5688,54068.0
2020-01-17 13:50:00,121.38,121.41,121.37,121.38,5411.0,105.5688,105.5949,105.5601,105.5688,5411.0
2020-01-17 14:00:00,121.39,121.4,121.37,121.37,17092.0,105.5775,105.5862,105.5601,105.5601,17092.0
2020-01-17 14:10:00,121.38,121.4,121.36,121.39,21318.0,105.5688,105.5862,105.5514,105.5775,21318.0
2020-01-17 14:20:00,121.39,121.39,121.33,121.34,25416.0,105.5775,105.5775,105.5254,105.5341,25416.0
2020-01-17 14:30:00,121.34,121.37,121.31,121.34,33453.0,105.5341,105.5601,105.508,105.5341,33453.0
2020-01-17 14:40:00,121.35,121.35,121.31,121.33,31026.0,105.5427,105.5427,105.508,105.5254,31026.0
2020-01-17 14:50:00,121.32,121.4,121.31,121.39,52178.0,105.5167,105.5862,105.508,105.5775,52178.0
2020-01-17 15:00:00,121.4,121.43,121.28,121.31,74188.0,105.5862,105.6123,105.4819,105.508,74188.0
2020-01-17 15:10:00,121.29,121.33,121.24,121.27,20704.0,105.4906,105.5254,105.4471,105.4732,20704.0
2020-01-17 15:20:00,121.28,121.31,121.25,121.3,43318.0,105.4819,105.508,105.4558,105.4993,43318.0
2020-01-17 15:30:00,121.31,121.39,121.3,121.31,26017.0,105.508,105.5775,105.4993,105.508,26017.0
2020-01-17 15:40:00,121.29,121.35,121.27,121.33,29861.0,105.4906,105.5427,105.4732,105.5254,29861.0
2020-01-17 15:50:00,121.34,121.43,121.32,121.39,36770.0,105.5341,105.6123,105.5167,105.5775,36770.0
2020-01-21 09:30:00,121.04,121.26,121.02,121.04,84579.0,105.2731,105.4645,105.2557,105.2731,84579.0
2020-01-21 09:40:00,121.06,121.07,120.97,121.01,61415.0,105.2905,105.2992,105.2122,105.247,61415.0
2020-01-21 09:50:00,121.01,121.05,120.92,120.92,19698.0,105.247,105.2818,105.1688,105.1688,19698.0
2020-01-21 10:00:00,120.92,121.03,120.91,120.95,40882.0,105.1688,105.2644,105.1601,105.1949,40882.0
2020-01-21 10:10:00,120.95,120.96,120.78,120.8,131888.0,105.1949,105.2036,105.047,105.0644,131888.0
2020-01-21 10:20:00,120.75,120.91,120.75,120.91,23163.0,105.0209,105.1601,105.0209,105.1601,23163.0
2020-01-21 10:30:00,120.94,120.95,120.89,120.9,12298.0,105.1862,105.1949,105.1427,105.1514,12298.0
2020-01-21 10:40:00,120.9,120.9,120.84,120.87,40428.0,105.1514,105.1514,105.0992,105.1253,40428.0
2020-01-21 10:50:00,120.87,120.9,120.84,120.84,154230.0,105.1253,105.1514,105.0992,105.0992,154230.0
2020-01-21 11:00:00,120.84,120.91,120.83,120.9,25805.0,105.0992,105.1601,105.0905,105.1514,25805.0
2020-01-21 11:10:00,120.89,120.98,120.87,120.98,21357.0,105.1427,105.2209,105.1253,105.2209,21357.0
2020-01-21 11:20:00,120.98,121.0,120.94,120.97,18278.0,105.2209,105.2383,105.1862,105.2122,18278.0
2020-01-21 11:30:00,120.98,121.03,120.96,121.02,10130.0,105.2209,105.2644,105.2036,105.2557,10130.0
2020-01-21 11:40:00,121.03,121.13,121.02,121.12,34912.0,105.2644,105.3514,105.2557,105.3427,34912.0
2020-01-21 11:50:00,121.12,121.19,121.12,121.17,8975.0,105.3427,105.4036,105.3427,105.3862,8975.0
2020-01-21 12:00:00,121.17,121.2,121.14,121.19,18662.0,105.3862,105.4123,105.3601,105.4036,18662.0
2020-01-21 12:10:00,121.19,121.19,121.14,121.15,11757.0,105.4036,105.4036,105.3601,105.3688,11757.0
2020-01-21 12:20:00,121.15,121.17,121.14,121.17,14930.0,105.3688,105.3862,105.3601,105.3862,14930.0
2020-01-21 12:30:00,121.15,121.25,121.15,121.24,10742.0,105.3688,105.4558,105.3688,105.4471,10742.0
2020-01-21 12:40:00,121.25,121.26,121.17,121.21,8308.0,105.4558,105.4645,105.3862,105.421,8308.0
2020-01-21 12:50:00,121.19,121.22,121.18,121.2,7299.0,105.4036,105.4297,105.3949,105.4123,7299.0
2020-01-21 13:00:00,121.2,121.21,121.18,121.2,16826.0,105.4123,105.421,105.3949,105.4123,16826.0
2020-01-21 13:10:00,121.18,121.2,121.05,121.07,8255.0,105.3949,105.4123,105.2818,105.2992,8255.0
2020-01-21 13:20:00,121.06,121.06,120.99,121.02,9670.0,105.2905,105.2905,105.2296,105.2557,9670.0
2020-01-21 13:30:00,121.01,121.02,120.91,120.94,21468.0,105.247,105.2557,105.1601,105.1862,21468.0
2020-01-21 13:40:00,120.95,120.99,120.91,120.98,47172.0,105.1949,105.2296,105.1601,105.2209,47172.0
2020-01-21 13:50:00,121.0,121.0,120.88,120.89,33754.0,105.2383,105.2383,105.134,105.1427,33754.0
2020-01-21 14:00:00,120.87,120.95,120.85,120.95,20264.0,105.1253,105.1949,105.1079,105.1949,20264.0
2020-01-21 14:10:00,120.97,121.04,120.94,121.03,27150.0,105.2122,105.2731,105.1862,105.2644,27150.0
2020-01-21 14:20:00,121.03,121.04,120.95,120.96,36512.0,105.2644,105.2731,105.1949,105.2036,36512.0
2020-01-21 14:30:00,120.97,121.0,120.9,121.0,36434.0,105.2122,105.2383,105.1514,105.2383,36434.0
2020-01-21 14:40:00,120.99,121.03,120.92,120.96,75084.0,105.2296,105.2644,105.1688,105.2036,75084.0
2020-01-21 14:50:00,120.96,121.03,120.94,121.02,15818.0,105.2036,105.2644,105.1862,105.2557,15818.0
2020-01-21 15:00:00,121.03,121.12,121.02,121.09,14205.0,105.2644,105.3427,105.2557,105.3166,14205.0
2020-01-21 15:10:00,121.08,121.12,121.07,121.07,258400.0,105.3079,105.3427,105.2992,105.2992,258400.0
2020-01-21 15:20:00,121.08,121.08,120.98,121.01,34273.0,105.3079,105.3079,105.2209,105.247,34273.0
2020-01-21 15:30:00,121.01,121.05,120.9,120.92,34686.0,105.247,105.2818,105.1514,105.1688,34686.0
2020-01-21 15:40:00,120.92,120.94,120.82,120.82,33130.0,105.1688,105.1862,105.0818,105.0818,33130.0
2020-01-21 15:50:00,120.82,120.9,120.78,120.9,40959.0,105.0818,105.1514,105.047,105.1514,40959.0
2020-01-22 09:30:00,121.21,121.27,121.02,121.25,106375.0,105.421,105.4732,105.2557,105.4558,106375.0
2020-01-22 09:40:00,121.27,121.34,121.21,121.33,16521.0,105.4732,105.5341,105.421,105.5254,16521.0
2020-01-22 09:50:00,121.35,121.35,121.21,121.23,14244.0,105.5427,105.5427,105.421,105.4384,14244.0
2020-01-22 10:00:00,121.23,121.26,121.14,121.2,25966.0,105.4384,105.4645,105.3601,105.4123,25966.0
2020-01-22 10:10:00,121.18,121.23,121.12,121.23,15210.0,105.3949,105.4384,105.3427,105.4384,15210.0
2020-01-22 10:20:00,121.23,121.27,121.2,121.25,6152.0,105.4384,105.4732,105.4123,105.4558,6152.0
2020-01-22 10:30:00,121.25,121.3,121.24,121.27,17041.0,105.4558,105.4993,105.4471,105.4732,17041.0
2020-01-22 10:40:00,121.3,121.35,121.25,121.27,30794.0,105.4993,105.5427,105.4558,105.4732,30794.0
2020-01-22 10:50:00,121.25,121.26,121.12,121.12,20982.0,105.4558,105.4645,105.3427,105.3427,20982.0
2020-01-22 11:00:00,121.08,121.13,121.06,121.12,113581.0,105.3079,105.3514,105.2905,105.3427,113581.0
2020-01-22 11:10:00,121.12,121.13,121.0,121.05,11087.0,105.3427,105.3514,105.2383,105.2818,11087.0
2020-01-22 11:20:00,121.05,121.07,121.02,121.05,11585.0,105.2818,105.2992,105.2557,105.2818,11585.0
2020-01-22 11:30:00,121.04,121.12,121.04,121.09,12543.0,105.2731,105.3427,105.2731,105.3166,12543.0
2020-01-22 11:40:00,121.1,121.12,121.08,121.1,10447.0,105.3253,105.3427,105.3079,105.3253,10447.0
2020-01-22 11:50:00,121.07,121.14,121.05,121.07,13942.0,105.2992,105.3601,105.2818,105.2992,13942.0
2020-01-22 12:00:00,121.08,121.08,121.02,121.07,23714.0,105.3079,105.3079,105.2557,105.2992,23714.0
2020-01-22 12:10:00,121.08,121.1,121.0,121.0,8920.0,105.3079,105.3253,105.2383,105.2383,8920.0
2020-01-22 12:20:00,121.0,121.01,120.95,121.0,34720.0,105.2383,105.247,105.1949,105.2383,34720.0
2020-01-22 12:30:00,121.0,121.03,120.99,121.01,26931.0,105.2383,105.2644,105.2296,105.247,26931.0
2020-01-22 12:40:00,121.02,121.08,121.01,121.06,8938.0,105.2557,105.3079,105.247,105.2905,8938.0
2020-01-22 12:50:00,121.07,121.1,121.05,121.09,18452.0,105.2992,105.3253,105.2818,105.3166,18452.0
2020-01-22 13:00:00,121.09,121.12,121.08,121.09,9463.0,105.3166,105.3427,105.3079,105.3166,9463.0
2020-01-22 13:10:00,121.09,121.16,121.09,121.15,17352.0,105.3166,105.3775,105.3166,105.3688,17352.0
2020-01-22 13:20:00,121.14,121.16,121.14,121.14,12688.0,105.3601,105.3775,105.3601,105.3601,12688.0
2020-01-22 13:30:00,121.16,121.21,121.13,121.2,14309.0,105.3775,105.421,105.3514,105.4123,14309.0
2020-01-22 13:40:00,121.21,121.21,121.16,121.19,47265.0,105.421,105.421,105.3775,105.4036,47265.0
2020-01-22 13:50:00,121.18,121.19,121.12,121.13,29504.0,105.3949,105.4036,105.3427,105.3514,29504.0
2020-01-22 14:00:00,121.13,121.19,121.13,121.17,15086.0,105.3514,105.4036,105.3514,105.3862,15086.0
2020-01-22 14:10:00,121.17,121.2,121.15,121.15,14435.0,105.3862,105.4123,105.3688,105.3688,14435.0
2020-01-22 14:20:00,121.15,121.17,121.12,121.16,23981.0,105.3688,105.3862,105.3427,105.3775,23981.0
2020-01-22 14:30:00,121.16,121.16,121.12,121.13,78124.0,105.3775,105.3775,105.3427,105.3514,78124.0
2020-01-22 14:40:00,121.13,121.13,121.08,121.12,19703.0,105.3514,105.3514,105.3079,105.3427,19703.0
2020-01-22 14:50:00,121.11,121.13,121.1,121.11,108611.0,105.334,105.3514,105.3253,105.334,108611.0
2020-01-22 15:00:00,121.1,121.11,120.99,121.07,41094.0,105.3253,105.334,105.2296,105.2992,41094.0
2020-01-22 15:10:00,121.06,121.07,120.95,121.01,23272.0,105.2905,105.2992,105.1949,105.247,23272.0
2020-01-22 15:20:00,121.02,121.03,120.91,120.97,42608.0,105.2557,105.2644,105.1601,105.2122,42608.0
2020-01-22 15:30:00,120.96,121.09,120.95,121.05,28734.0,105.2036,105.3166,105.1949,105.2818,28734.0
2020-01-22 15:40:00,121.05,121.09,120.95,121.05,27243.0,105.2818,105.3166,105.1949,105.2818,27243.0
2020-01-22 15:50:00,121.06,121.1,121.01,121.02,46376.0,105.2905,105.3253,105.247,105.2557,46376.0
2020-01-23 09:30:00,120.67,120.67,120.04,120.14,249752.0,104.9513,104.9513,104.4034,104.4904,249752.0
2020-01-23 09:40:00,120.16,120.28,120.12,120.17,22813.0,104.5078,104.6121,104.473,104.5165,22813.0
2020-01-23 09:50:00,120.17,120.32,120.12,120.32,33210.0,104.5165,104.6469,104.473,104.6469,33210.0
2020-01-23 10:00:00,120.32,120.38,120.25,120.33,45154.0,104.6469,104.6991,104.586,104.6556,45154.0
2020-01-23 10:10:00,120.33,120.39,120.33,120.38,32652.0,104.6556,104.7078,104.6556,104.6991,32652.0
2020-01-23 10:20:00,120.39,120.39,120.26,120.33,26014.0,104.7078,104.7078,104.5947,104.6556,26014.0
2020-01-23 10:30:00,120.34,120.45,120.34,120.42,8473.0,104.6643,104.76,104.6643,104.7339,8473.0
2020-01-23 10:40:00,120.42,120.46,120.32,120.32,24897.0,104.7339,104.7687,104.6469,104.6469,24897.0
2020-01-23 10:50:00,120.35,120.4,120.3,120.3,10148.0,104.673,104.7165,104.6295,104.6295,10148.0
2020-01-23 11:00:00,120.35,120.38,120.21,120.22,12248.0,104.673,104.6991,104.5512,104.5599,12248.0
2020-01-23 11:10:00,120.21,120.24,120.12,120.12,14887.0,104.5512,104.5773,104.473,104.473,14887.0
2020-01-23 11:20:00,120.12,120.16,120.05,120.07,14045.0,104.473,104.5078,104.4121,104.4295,14045.0
2020-01-23 11:30:00,120.09,120.27,120.09,120.27,7097.0,104.4469,104.6034,104.4469,104.6034,7097.0
2020-01-23 11:40:00,120.24,120.26,120.16,120.16,7165.0,104.5773,104.5947,104.5078,104.5078,7165.0
2020-01-23 11:50:00,120.16,120.27,120.15,120.27,5858.0,104.5078,104.6034,104.4991,104.6034,5858.0
2020-01-23 12:00:00,120.28,120.35,120.23,120.34,13912.0,104.6121,104.673,104.5686,104.6643,13912.0
2020-01-23 12:10:00,120.33,120.43,120.33,120.41,13761.0,104.6556,104.7426,104.6556,104.7252,13761.0
2020-01-23 12:20:00,120.4,120.45,120.4,120.42,13217.0,104.7165,104.76,104.7165,104.7339,13217.0
2020-01-23 12:30:00,120.44,120.45,120.35,120.36,11819.0,104.7513,104.76,104.673,104.6817,11819.0
2020-01-23 12:40:00,120.37,120.41,120.35,120.41,15656.0,104.6904,104.7252,104.673,104.7252,15656.0
2020-01-23 12:50:00,120.4,120.43,120.36,120.38,5804.0,104.7165,104.7426,104.6817,104.6991,5804.0
2020-01-23 13:00:00,120.4,120.42,120.35,120.38,6677.0,104.7165,104.7339,104.673,104.6991,6677.0
2020-01-23 13:10:00,120.39,120.45,120.38,120.45,11214.0,104.7078,104.76,104.6991,104.76,11214.0
2020-01-23 13:20:00,120.45,120.59,120.45,120.52,6945.0,104.76,104.8817,104.76,104.8209,6945.0
2020-01-23 13:30:00,120.5,120.56,120.49,120.54,12126.0,104.8035,104.8557,104.7948,104.8383,12126.0
2020-01-23 13:40:00,120.54,120.68,120.54,120.67,35956.0,104.8383,104.96,104.8383,104.9513,35956.0
2020-01-23 13:50:00,120.68,120.75,120.67,120.75,80309.0,104.96,105.0209,104.9513,105.0209,80309.0
2020-01-23 14:00:00,120.74,120.81,120.72,120.8,23119.0,105.0122,105.0731,104.9948,105.0644,23119.0
2020-01-23 14:10:00,120.8,120.86,120.76,120.86,41721.0,105.0644,105.1166,105.0296,105.1166,41721.0
2020-01-23 14:20:00,120.88,120.9,120.83,120.86,14687.0,105.134,105.1514,105.0905,105.1166,14687.0
2020-01-23 14:30:00,120.87,120.93,120.87,120.91,11854.0,105.1253,105.1775,105.1253,105.1601,11854.0
2020-01-23 14:40:00,120.91,120.92,120.85,120.87,18874.0,105.1601,105.1688,105.1079,105.1253,18874.0
2020-01-23 14:50:00,120.88,120.94,120.86,120.93,7684.0,105.134,105.1862,105.1166,105.1775,7684.0
2020-01-23 15:00:00,120.93,120.95,120.86,120.94,79845.0,105.1775,105.1949,105.1166,105.1862,79845.0
2020-01-23 15:10:00,120.92,120.93,120.87,120.88,13687.0,105.1688,105.1775,105.1253,105.134,13687.0
2020-01-23 15:20:00,120.89,121.0,120.85,120.96,29068.0,105.1427,105.2383,105.1079,105.2036,29068.0
2020-01-23 15:30:00,120.94,121.02,120.93,120.93,15734.0,105.1862,105.2557,105.1775,105.1775,15734.0
2020-01-23 15:40:00,120.93,120.98,120.86,120.94,14350.0,105.1775,105.2209,105.1166,105.1862,14350.0
2020-01-23 15:50:00,120.93,120.99,120.85,120.95,38673.0,105.1775,105.2296,105.1079,105.1949,38673.0
2020-01-24 09:30:00,121.12,121.12,120.85,120.87,69483.0,105.3427,105.3427,105.1079,105.1253,69483.0
2020-01-24 09:40:00,120.9,120.9,120.78,120.8,10536.0,105.1514,105.1514,105.047,105.0644,10536.0
2020-01-24 09:50:00,120.8,120.88,120.74,120.88,12660.0,105.0644,105.134,105.0122,105.134,12660.0
2020-01-24 10:00:00,120.89,120.89,120.72,120.74,30275.0,105.1427,105.1427,104.9948,105.0122,30275.0
2020-01-24 10:10:00,120.69,120.75,120.58,120.59,155354.0,104.9687,105.0209,104.873,104.8817,155354.0
2020-01-24 10:20:00,120.58,120.61,120.5,120.5,37415.0,104.873,104.8991,104.8035,104.8035,37415.0
2020-01-24 10:30:00,120.4,120.49,120.38,120.48,31390.0,104.7165,104.7948,104.6991,104.7861,31390.0
2020-01-24 10:40:00,120.47,120.47,120.33,120.33,11027.0,104.7774,104.7774,104.6556,104.6556,11027.0
2020-01-24 10:50:00,120.34,120.48,120.33,120.47,11705.0,104.6643,104.7861,104.6556,104.7774,11705.0
2020-01-24 11:00:00,120.43,120.6,120.43,120.59,21273.0,104.7426,104.8904,104.7426,104.8817,21273.0
2020-01-24 11:10:00,120.58,120.62,120.29,120.38,17918.0,104.873,104.9078,104.6208,104.6991,17918.0
2020-01-24 11:20:00,120.36,120.39,120.21,120.3,33046.0,104.6817,104.7078,104.5512,104.6295,33046.0
2020-01-24 11:30:00,120.3,120.32,120.17,120.28,24692.0,104.6295,104.6469,104.5165,104.6121,24692.0
2020-01-24 11:40:00,120.28,120.28,120.07,120.18,9184.0,104.6121,104.6121,104.4295,104.5252,9184.0
2020-01-24 11:50:00,120.18,120.22,120.09,120.11,18538.0,104.5252,104.5599,104.4469,104.4643,18538.0
2020-01-24 12:00:00,120.09,120.12,119.99,120.02,25311.0,104.4469,104.473,104.3599,104.386,25311.0
2020-01-24 12:10:00,120.0,120.03,119.72,119.74,81371.0,104.3686,104.3947,104.1251,104.1425,81371.0
2020-01-24 12:20:00,119.74,119.93,119.73,119.85,7381.0,104.1425,104.3077,104.1338,104.2381,7381.0
2020-01-24 12:30:00,119.87,120.05,119.83,120.05,14466.0,104.2555,104.4121,104.2207,104.4121,14466.0
2020-01-24 12:40:00,120.03,120.11,119.96,120.04,37315.0,104.3947,104.4643,104.3338,104.4034,37315.0
2020-01-24 12:50:00,120.03,120.05,119.97,120.03,109769.0,104.3947,104.4121,104.3425,104.3947,109769.0
2020-01-24 13:00:00,120.02,120.02,119.84,119.95,210032.0,104.386,104.386,104.2294,104.3251,210032.0
2020-01-24 13:10:00,119.94,119.95,119.82,119.83,21829.0,104.3164,104.3251,104.212,104.2207,21829.0
2020-01-24 13:20:00,119.82,119.93,119.78,119.78,48206.0,104.212,104.3077,104.1773,104.1773,48206.0
2020-01-24 13:30:00,119.77,119.77,119.68,119.76,23876.0,104.1686,104.1686,104.0903,104.1599,23876.0
2020-01-24 13:40:00,119.72,119.75,119.58,119.58,14123.0,104.1251,104.1512,104.0033,104.0033,14123.0
2020-01-24 13:50:00,119.58,119.64,119.52,119.64,33501.0,104.0033,104.0555,103.9511,104.0555,33501.0
2020-01-24 14:00:00,119.64,119.66,119.48,119.58,24387.0,104.0555,104.0729,103.9163,104.0033,24387.0
2020-01-24 14:10:00,119.56,119.59,119.45,119.45,20963.0,103.9859,104.012,103.8902,103.8902,20963.0
2020-01-24 14:20:00,119.45,119.47,119.32,119.34,66019.0,103.8902,103.9076,103.7772,103.7946,66019.0
2020-01-24 14:30:00,119.38,119.51,119.35,119.44,24414.0,103.8294,103.9424,103.8033,103.8815,24414.0
2020-01-24 14:40:00,119.46,119.49,119.29,119.37,21640.0,103.8989,103.925,103.7511,103.8207,21640.0
2020-01-24 14:50:00,119.4,119.66,119.38,119.66,28600.0,103.8468,104.0729,103.8294,104.0729,28600.0
2020-01-24 15:00:00,119.66,119.79,119.61,119.74,35758.0,104.0729,104.186,104.0294,104.1425,35758.0
2020-01-24 15:10:00,119.76,119.83,119.69,119.82,60171.0,104.1599,104.2207,104.099,104.212,60171.0
2020-01-24 15:20:00,119.84,119.89,119.8,119.85,22501.0,104.2294,104.2729,104.1947,104.2381,22501.0
2020-01-24 15:30:00,119.78,119.78,119.56,119.57,26912.0,104.1773,104.1773,103.9859,103.9946,26912.0
2020-01-24 15:40:00,119.54,119.69,119.46,119.69,42519.0,103.9685,104.099,103.8989,104.099,42519.0
2020-01-24 15:50:00,119.68,119.88,119.6,119.81,47728.0,104.0903,104.2642,104.0207,104.2034,47728.0
2020-01-27 09:30:00,118.18,118.45,118.0,118.33,188551.0,102.7857,103.0205,102.6291,102.9161,188551.0
2020-01-27 09:40:00,118.33,118.5,118.22,118.48,29495.0,102.9161,103.064,102.8205,103.0466,29495.0
2020-01-27 09:50:00,118.48,118.57,118.39,118.49,34451.0,103.0466,103.1249,102.9683,103.0553,34451.0
2020-01-27 10:00:00,118.48,118.5,118.22,118.32,77032.0,103.0466,103.064,102.8205,102.9074,77032.0
2020-01-27 10:10:00,118.34,118.39,118.18,118.18,66558.0,102.9248,102.9683,102.7857,102.7857,66558.0
2020-01-27 10:20:00,118.19,118.51,118.17,118.49,28184.0,102.7944,103.0727,102.777,103.0553,28184.0
2020-01-27 10:30:00,118.51,118.52,118.34,118.41,71192.0,103.0727,103.0814,102.9248,102.9857,71192.0
2020-01-27 10:40:00,118.42,118.42,118.23,118.26,30593.0,102.9944,102.9944,102.8292,102.8553,30593.0
2020-01-27 10:50:00,118.24,118.29,118.13,118.29,15958.0,102.8379,102.8813,102.7422,102.8813,15958.0
2020-01-27 11:00:00,118.26,118.38,118.26,118.32,15677.0,102.8553,102.9596,102.8553,102.9074,15677.0
2020-01-27 11:10:00,118.29,118.29,118.13,118.16,40348.0,102.8813,102.8813,102.7422,102.7683,40348.0
2020-01-27 11:20:00,118.13,118.31,118.12,118.3,19298.0,102.7422,102.8987,102.7335,102.89,19298.0
2020-01-27 11:30:00,118.24,118.38,118.17,118.36,25090.0,102.8379,102.9596,102.777,102.9422,25090.0
2020-01-27 11:40:00,118.37,118.42,118.32,118.35,23200.0,102.9509,102.9944,102.9074,102.9335,23200.0
2020-01-27 11:50:00,118.36,118.44,118.31,118.37,6375.0,102.9422,103.0118,102.8987,102.9509,6375.0
2020-01-27 12:00:00,118.34,118.49,118.32,118.47,21902.0,102.9248,103.0553,102.9074,103.0379,21902.0
2020-01-27 12:10:00,118.49,118.56,118.46,118.54,15524.0,103.0553,103.1162,103.0292,103.0988,15524.0
2020-01-27 12:20:00,118.55,118.64,118.5,118.56,10115.0,103.1075,103.1858,103.064,103.1162,10115.0
2020-01-27 12:30:00,118.53,118.59,118.53,118.57,56095.0,103.0901,103.1423,103.0901,103.1249,56095.0
2020-01-27 12:40:00,118.59,118.66,118.59,118.63,8285.0,103.1423,103.2032,103.1423,103.1771,8285.0
2020-01-27 12:50:00,118.63,118.65,118.46,118.53,16565.0,103.1771,103.1945,103.0292,103.0901,16565.0
2020-01-27 13:00:00,118.53,118.62,118.5,118.51,39180.0,103.0901,103.1684,103.064,103.0727,39180.0
2020-01-27 13:10:00,118.49,118.58,118.47,118.58,16158.0,103.0553,103.1336,103.0379,103.1336,16158.0
2020-01-27 13:20:00,118.58,118.64,118.53,118.61,14356.0,103.1336,103.1858,103.0901,103.1597,14356.0
2020-01-27 13:30:00,118.59,118.66,118.58,118.66,79359.0,103.1423,103.2032,103.1336,103.2032,79359.0
2020-01-27 13:40:00,118.65,118.66,118.54,118.56,97020.0,103.1945,103.2032,103.0988,103.1162,97020.0
2020-01-27 13:50:00,118.57,118.58,118.45,118.47,38359.0,103.1249,103.1336,103.0205,103.0379,38359.0
2020-01-27 14:00:00,118.48,118.48,118.35,118.45,31126.0,103.0466,103.0466,102.9335,103.0205,31126.0
2020-01-27 14:10:00,118.46,118.57,118.43,118.55,19252.0,103.0292,103.1249,103.0031,103.1075,19252.0
2020-01-27 14:20:00,118.53,118.57,118.43,118.57,21873.0,103.0901,103.1249,103.0031,103.1249,21873.0
2020-01-27 14:30:00,118.58,118.6,118.49,118.57,17454.0,103.1336,103.151,103.0553,103.1249,17454.0
2020-01-27 14:40:00,118.57,118.58,118.41,118.42,21943.0,103.1249,103.1336,102.9857,102.9944,21943.0
2020-01-27 14:50:00,118.39,118.44,118.32,118.4,49541.0,102.9683,103.0118,102.9074,102.977,49541.0
2020-01-27 15:00:00,118.39,118.46,118.36,118.4,28708.0,102.9683,103.0292,102.9422,102.977,28708.0
2020-01-27 15:10:00,118.39,118.5,118.3,118.5,30660.0,102.9683,103.064,102.89,103.064,30660.0
2020-01-27 15:20:00,118.49,118.53,118.43,118.46,72978.0,103.0553,103.0901,103.0031,103.0292,72978.0
2020-01-27 15:30:00,118.42,118.42,118.25,118.33,38625.0,102.9944,102.9944,102.8466,102.9161,38625.0
2020-01-27 15:40:00,118.32,118.39,118.22,118.24,45452.0,102.9074,102.9683,102.8205,102.8379,45452.0
2020-01-27 15:50:00,118.18,118.27,118.13,118.13,44597.0,102.7857,102.864,102.7422,102.7422,44597.0
2020-01-28 09:30:00,118.51,118.89,118.5,118.51,123761.0,103.0727,103.4032,103.064,103.0727,123761.0
2020-01-28 09:40:00,118.54,118.55,118.44,118.54,23211.0,103.0988,103.1075,103.0118,103.0988,23211.0
2020-01-28 09:50:00,118.55,118.67,118.52,118.65,15758.0,103.1075,103.2118,103.0814,103.1945,15758.0
2020-01-28 10:00:00,118.65,118.92,118.65,118.91,35609.0,103.1945,103.4293,103.1945,103.4206,35609.0
2020-01-28 10:10:00,118.92,119.07,118.91,119.02,30486.0,103.4293,103.5597,103.4206,103.5163,30486.0
2020-01-28 10:20:00,119.01,119.18,118.99,119.11,17476.0,103.5076,103.6554,103.4902,103.5945,17476.0
2020-01-28 10:30:00,119.08,119.12,119.03,119.09,59199.0,103.5684,103.6032,103.525,103.5771,59199.0
2020-01-28 10:40:00,119.13,119.21,119.1,119.1,21058.0,103.6119,103.6815,103.5858,103.5858,21058.0
2020-01-28 10:50:00,119.09,119.2,119.08,119.14,18673.0,103.5771,103.6728,103.5684,103.6206,18673.0
2020-01-28 11:00:00,119.16,119.19,119.0,119.01,22076.0,103.638,103.6641,103.4989,103.5076,22076.0
2020-01-28 11:10:00,119.03,119.09,118.99,119.08,9595.0,103.525,103.5771,103.4902,103.5684,9595.0
2020-01-28 11:20:00,119.07,119.16,119.02,119.14,73669.0,103.5597,103.638,103.5163,103.6206,73669.0
2020-01-28 11:30:00,119.13,119.17,119.09,119.11,38504.0,103.6119,103.6467,103.5771,103.5945,38504.0
2020-01-28 11:40:00,119.1,119.13,119.02,119.05,30435.0,103.5858,103.6119,103.5163,103.5424,30435.0
2020-01-28 11:50:00,119.05,119.2,119.05,119.19,37703.0,103.5424,103.6728,103.5424,103.6641,37703.0
2020-01-28 12:00:00,119.2,119.2,119.11,119.12,31677.0,103.6728,103.6728,103.5945,103.6032,31677.0
2020-01-28 12:10:00,119.14,119.23,119.11,119.23,16481.0,103.6206,103.6989,103.5945,103.6989,16481.0
2020-01-28 12:20:00,119.24,119.27,119.21,119.23,35724.0,103.7076,103.7337,103.6815,103.6989,35724.0
2020-01-28 12:30:00,119.24,119.25,119.14,119.14,16706.0,103.7076,103.7163,103.6206,103.6206,16706.0
2020-01-28 12:40:00,119.14,119.19,119.09,119.19,20179.0,103.6206,103.6641,103.5771,103.6641,20179.0
2020-01-28 12:50:00,119.18,119.19,119.14,119.15,11728.0,103.6554,103.6641,103.6206,103.6293,11728.0
2020-01-28 13:00:00,119.15,119.15,119.01,119.02,25670.0,103.6293,103.6293,103.5076,103.5163,25670.0
2020-01-28 13:10:00,119.02,119.06,119.0,119.03,39375.0,103.5163,103.551,103.4989,103.525,39375.0
2020-01-28 13:20:00,119.02,119.07,118.99,119.02,27093.0,103.5163,103.5597,103.4902,103.5163,27093.0
2020-01-28 13:30:00,119.04,119.05,118.94,118.94,18455.0,103.5337,103.5424,103.4467,103.4467,18455.0
2020-01-28 13:40:00,118.95,119.05,118.95,119.04,42139.0,103.4554,103.5424,103.4554,103.5337,42139.0
2020-01-28 13:50:00,119.05,119.08,119.03,119.07,10198.0,103.5424,103.5684,103.525,103.5597,10198.0
2020-01-28 14:00:00,119.09,119.12,119.09,119.12,14292.0,103.5771,103.6032,103.5771,103.6032,14292.0
2020-01-28 14:10:00,119.11,119.24,119.1,119.21,18018.0,103.5945,103.7076,103.5858,103.6815,18018.0
2020-01-28 14:20:00,119.22,119.23,119.17,119.18,24626.0,103.6902,103.6989,103.6467,103.6554,24626.0
2020-01-28 14:30:00,119.17,119.31,119.16,119.27,23520.0,103.6467,103.7685,103.638,103.7337,23520.0
2020-01-28 14:40:00,119.3,119.36,119.28,119.28,15751.0,103.7598,103.812,103.7424,103.7424,15751.0
2020-01-28 14:50:00,119.26,119.28,119.18,119.18,11656.0,103.725,103.7424,103.6554,103.6554,11656.0
2020-01-28 15:00:00,119.2,119.2,119.07,119.09,23768.0,103.6728,103.6728,103.5597,103.5771,23768.0
2020-01-28 15:10:00,119.09,119.14,119.07,119.13,19396.0,103.5771,103.6206,103.5597,103.6119,19396.0
2020-01-28 15:20:00,119.14,119.24,119.13,119.24,10762.0,103.6206,103.7076,103.6119,103.7076,10762.0
2020-01-28 15:30:00,119.23,119.25,119.06,119.07,34267.0,103.6989,103.7163,103.551,103.5597,34267.0
2020-01-28 15:40:00,119.07,119.16,119.06,119.13,33567.0,103.5597,103.638,103.551,103.6119,33567.0
2020-01-28 15:50:00,119.13,119.15,118.91,118.96,33454.0,103.6119,103.6293,103.4206,103.4641,33454.0
2020-01-29 09:30:00,119.29,119.4,119.16,119.19,115237.0,103.7511,103.8468,103.638,103.6641,115237.0
2020-01-29 09:40:00,119.24,119.26,119.12,119.12,16886.0,103.7076,103.725,103.6032,103.6032,16886.0
2020-01-29 09:50:00,119.1,119.2,118.96,118.98,17634.0,103.5858,103.6728,103.4641,103.4815,17634.0
2020-01-29 10:00:00,118.94,118.94,118.76,118.82,30881.0,103.4467,103.4467,103.2901,103.3423,30881.0
2020-01-29 10:10:00,118.79,118.89,118.73,118.8,34387.0,103.3162,103.4032,103.264,103.3249,34387.0
2020-01-29 10:20:00,118.85,119.01,118.85,119.01,7373.0,103.3684,103.5076,103.3684,103.5076,7373.0
2020-01-29 10:30:00,118.96,119.04,118.93,119.03,14469.0,103.4641,103.5337,103.438,103.525,14469.0
2020-01-29 10:40:00,119.04,119.07,118.99,119.06,14351.0,103.5337,103.5597,103.4902,103.551,14351.0
2020-01-29 10:50:00,119.09,119.21,119.07,119.17,14126.0,103.5771,103.6815,103.5597,103.6467,14126.0
2020-01-29 11:00:00,119.16,119.22,119.13,119.17,25198.0,103.638,103.6902,103.6119,103.6467,25198.0
2020-01-29 11:10:00,119.16,119.2,119.08,119.11,14296.0,103.638,103.6728,103.5684,103.5945,14296.0
2020-01-29 11:20:00,119.09,119.2,119.08,119.18,6352.0,103.5771,103.6728,103.5684,103.6554,6352.0
2020-01-29 11:30:00,119.18,119.2,119.05,119.07,4053.0,103.6554,103.6728,103.5424,103.5597,4053.0
2020-01-29 11:40:00,119.09,119.12,119.03,119.1,8083.0,103.5771,103.6032,103.525,103.5858,8083.0
2020-01-29 11:50:00,119.07,119.13,119.07,119.11,6937.0,103.5597,103.6119,103.5597,103.5945,6937.0
2020-01-29 12:00:00,119.1,119.1,119.07,119.07,22865.0,103.5858,103.5858,103.5597,103.5597,22865.0
2020-01-29 12:10:00,119.05,119.08,119.03,119.08,9923.0,103.5424,103.5684,103.525,103.5684,9923.0
2020-01-29 12:20:00,119.06,119.09,119.03,119.05,9914.0,103.551,103.5771,103.525,103.5424,9914.0
2020-01-29 12:30:00,119.05,119.06,118.99,119.01,9977.0,103.5424,103.551,103.4902,103.5076,9977.0
2020-01-29 12:40:00,118.99,119.0,118.96,118.99,7146.0,103.4902,103.4989,103.4641,103.4902,7146.0
2020-01-29 12:50:00,119.0,119.02,118.97,118.98,4844.0,103.4989,103.5163,103.4728,103.4815,4844.0
2020-01-29 13:00:00,118.98,119.01,118.95,118.95,18545.0,103.4815,103.5076,103.4554,103.4554,18545.0
2020-01-29 13:10:00,118.96,119.03,118.95,119.03,11536.0,103.4641,103.525,103.4554,103.525,11536.0
2020-01-29 13:20:00,119.04,119.06,119.0,119.06,34482.0,103.5337,103.551,103.4989,103.551,34482.0
2020-01-29 13:30:00,119.06,119.09,119.05,119.07,15800.0,103.551,103.5771,103.5424,103.5597,15800.0
2020-01-29 13:40:00,119.05,119.06,119.02,119.05,39390.0,103.5424,103.551,103.5163,103.5424,39390.0
2020-01-29 13:50:00,119.04,119.07,118.99,119.07,32490.0,103.5337,103.5597,103.4902,103.5597,32490.0
2020-01-29 14:00:00,119.05,119.18,118.99,119.09,24334.0,103.5424,103.6554,103.4902,103.5771,24334.0
2020-01-29 14:10:00,119.08,119.1,119.01,119.04,8675.0,103.5684,103.5858,103.5076,103.5337,8675.0
2020-01-29 14:20:00,119.05,119.08,118.95,119.01,27194.0,103.5424,103.5684,103.4554,103.5076,27194.0
2020-01-29 14:30:00,119.03,119.03,118.94,119.01,24170.0,103.525,103.525,103.4467,103.5076,24170.0
2020-01-29 14:40:00,119.0,119.0,118.87,118.92,52543.0,103.4989,103.4989,103.3858,103.4293,52543.0
2020-01-29 14:50:00,118.91,118.93,118.83,118.83,21862.0,103.4206,103.438,103.351,103.351,21862.0
2020-01-29 15:00:00,118.85,118.86,118.65,118.77,32871.0,103.3684,103.3771,103.1945,103.2988,32871.0
2020-01-29 15:10:00,118.77,118.78,118.55,118.62,33671.0,103.2988,103.3075,103.1075,103.1684,33671.0
2020-01-29 15:20:00,118.6,118.71,118.46,118.71,16244.0,103.151,103.2466,103.0292,103.2466,16244.0
2020-01-29 15:30:00,118.7,118.77,118.65,118.68,20367.0,103.2379,103.2988,103.1945,103.2205,20367.0
2020-01-29 15:40:00,118.65,118.66,118.57,118.62,36515.0,103.1945,103.2032,103.1249,103.1684,36515.0
2020-01-29 15:50:00,118.6,118.64,118.45,118.45,45723.0,103.151,103.1858,103.0205,103.0205,45723.0
2020-01-30 09:30:00,117.71,118.11,117.6,118.02,103176.0,102.3769,102.7248,102.2812,102.6465,103176.0
2020-01-30 09:40:00,118.03,118.15,117.9,118.05,76802.0,102.6552,102.7596,102.5422,102.6726,76802.0
2020-01-30 09:50:00,118.02,118.04,117.87,117.9,13814.0,102.6465,102.6639,102.5161,102.5422,13814.0
2020-01-30 10:00:00,117.92,118.12,117.88,118.11,138912.0,102.5595,102.7335,102.5248,102.7248,138912.0
2020-01-30 10:10:00,118.09,118.09,117.85,117.9,33137.0,102.7074,102.7074,102.4987,102.5422,33137.0
2020-01-30 10:20:00,117.88,117.97,117.84,117.96,31796.0,102.5248,102.603,102.49,102.5943,31796.0
2020-01-30 10:30:00,117.92,117.92,117.7,117.71,17881.0,102.5595,102.5595,102.3682,102.3769,17881.0
2020-01-30 10:40:00,117.65,117.65,117.5,117.57,37113.0,102.3247,102.3247,102.1943,102.2551,37113.0
2020-01-30 10:50:00,117.53,117.53,117.38,117.48,33399.0,102.2203,102.2203,102.0899,102.1769,33399.0
2020-01-30 11:00:00,117.45,117.66,117.45,117.58,56260.0,102.1508,102.3334,102.1508,102.2638,56260.0
2020-01-30 11:10:00,117.59,117.79,117.59,117.79,16142.0,102.2725,102.4465,102.2725,102.4465,16142.0
2020-01-30 11:20:00,117.79,117.97,117.75,117.93,22630.0,102.4465,102.603,102.4117,102.5682,22630.0
2020-01-30 11:30:00,117.92,117.95,117.81,117.89,13312.0,102.5595,102.5856,102.4639,102.5335,13312.0
2020-01-30 11:40:00,117.91,118.05,117.91,118.03,22137.0,102.5508,102.6726,102.5508,102.6552,22137.0
2020-01-30 11:50:00,118.03,118.15,118.02,118.02,17262.0,102.6552,102.7596,102.6465,102.6465,17262.0
2020-01-30 12:00:00,117.98,118.05,117.93,117.93,16657.0,102.6117,102.6726,102.5682,102.5682,16657.0
2020-01-30 12:10:00,117.94,117.94,117.83,117.89,10307.0,102.5769,102.5769,102.4813,102.5335,10307.0
2020-01-30 12:20:00,117.89,117.93,117.76,117.77,21756.0,102.5335,102.5682,102.4204,102.4291,21756.0
2020-01-30 12:30:00,117.76,117.81,117.57,117.58,64500.0,102.4204,102.4639,102.2551,102.2638,64500.0
2020-01-30 12:40:00,117.57,117.62,117.52,117.56,32619.0,102.2551,102.2986,102.2117,102.2464,32619.0
2020-01-30 12:50:00,117.59,117.71,117.58,117.66,20064.0,102.2725,102.3769,102.2638,102.3334,20064.0
2020-01-30 13:00:00,117.67,117.75,117.65,117.66,14482.0,102.3421,102.4117,102.3247,102.3334,14482.0
2020-01-30 13:10:00,117.68,117.76,117.66,117.67,15856.0,102.3508,102.4204,102.3334,102.3421,15856.0
2020-01-30 13:20:00,117.63,117.75,117.62,117.72,9116.0,102.3073,102.4117,102.2986,102.3856,9116.0
2020-01-30 13:30:00,117.73,117.82,117.7,117.8,7405.0,102.3943,102.4726,102.3682,102.4552,7405.0
2020-01-30 13:40:00,117.79,117.85,117.76,117.77,41337.0,102.4465,102.4987,102.4204,102.4291,41337.0
2020-01-30 13:50:00,117.75,117.78,117.7,117.75,16746.0,102.4117,102.4378,102.3682,102.4117,16746.0
2020-01-30 14:00:00,117.78,117.83,117.73,117.83,17625.0,102.4378,102.4813,102.3943,102.4813,17625.0
2020-01-30 14:10:00,117.84,117.93,117.84,117.93,7607.0,102.49,102.5682,102.49,102.5682,7607.0
2020-01-30 14:20:00,117.95,117.98,117.93,117.94,25664.0,102.5856,102.6117,102.5682,102.5769,25664.0
2020-01-30 14:30:00,117.94,117.95,117.83,117.89,46645.0,102.5769,102.5856,102.4813,102.5335,46645.0
2020-01-30 14:40:00,117.89,118.27,117.83,118.13,61757.0,102.5335,102.864,102.4813,102.7422,61757.0
2020-01-30 14:50:00,118.16,118.34,117.98,118.25,28525.0,102.7683,102.9248,102.6117,102.8466,28525.0
2020-01-30 15:00:00,118.28,118.48,118.24,118.29,122121.0,102.8727,103.0466,102.8379,102.8813,122121.0
2020-01-30 15:10:00,118.29,118.43,118.22,118.4,42680.0,102.8813,103.0031,102.8205,102.977,42680.0
2020-01-30 15:20:00,118.4,118.56,118.4,118.49,89168.0,102.977,103.1162,102.977,103.0553,89168.0
2020-01-30 15:30:00,118.48,118.58,118.46,118.56,42587.0,103.0466,103.1336,103.0292,103.1162,42587.0
2020-01-30 15:40:00,118.58,118.9,118.57,118.88,44807.0,103.1336,103.4119,103.1249,103.3945,44807.0
2020-01-30 15:50:00,118.86,119.09,118.82,118.98,83570.0,103.3771,103.5771,103.3423,103.4815,83570.0
2020-01-31 09:30:00,118.4,118.42,118.04,118.22,99140.0,102.977,102.9944,102.6639,102.8205,99140.0
2020-01-31 09:40:00,118.22,118.26,118.03,118.05,32349.0,102.8205,102.8553,102.6552,102.6726,32349.0
2020-01-31 09:50:00,118.06,118.12,117.9,118.07,17927.0,102.6813,102.7335,102.5422,102.69,17927.0
2020-01-31 10:00:00,118.02,118.02,117.79,117.83,16374.0,102.6465,102.6465,102.4465,102.4813,16374.0
2020-01-31 10:10:00,117.8,117.95,117.72,117.84,30568.0,102.4552,102.5856,102.3856,102.49,30568.0
2020-01-31 10:20:00,117.87,117.95,117.71,117.71,9778.0,102.5161,102.5856,102.3769,102.3769,9778.0
2020-01-31 10:30:00,117.67,117.73,117.62,117.64,25612.0,102.3421,102.3943,102.2986,102.316,25612.0
2020-01-31 10:40:00,117.64,117.71,117.53,117.55,35674.0,102.316,102.3769,102.2203,102.2377,35674.0
2020-01-31 10:50:00,117.5,117.51,117.38,117.4,24563.0,102.1943,102.203,102.0899,102.1073,24563.0
2020-01-31 11:00:00,117.42,117.5,117.3,117.3,29495.0,102.1247,102.1943,102.0203,102.0203,29495.0
2020-01-31 11:10:00,117.3,117.45,117.09,117.35,60529.0,102.0203,102.1508,101.8377,102.0638,60529.0
2020-01-31 11:20:00,117.34,117.4,117.15,117.15,29762.0,102.0551,102.1073,101.8898,101.8898,29762.0
2020-01-31 11:30:00,117.15,117.33,117.08,117.15,27910.0,101.8898,102.0464,101.829,101.8898,27910.0
2020-01-31 11:40:00,117.23,117.49,117.18,117.39,39813.0,101.9594,102.1856,101.9159,102.0986,39813.0
2020-01-31 11:50:00,117.4,117.49,117.32,117.48,30284.0,102.1073,102.1856,102.0377,102.1769,30284.0
2020-01-31 12:00:00,117.49,117.5,117.36,117.38,21413.0,102.1856,102.1943,102.0725,102.0899,21413.0
2020-01-31 12:10:00,117.39,117.39,117.23,117.25,19636.0,102.0986,102.0986,101.9594,101.9768,19636.0
2020-01-31 12:20:00,117.25,117.3,117.17,117.24,13275.0,101.9768,102.0203,101.9072,101.9681,13275.0
2020-01-31 12:30:00,117.24,117.24,116.86,116.87,22324.0,101.9681,101.9681,101.6376,101.6463,22324.0
2020-01-31 12:40:00,116.85,117.09,116.8,116.89,54869.0,101.6289,101.8377,101.5854,101.6637,54869.0
2020-01-31 12:50:00,116.83,117.02,116.75,116.95,86593.0,101.6115,101.7768,101.542,101.7159,86593.0
2020-01-31 13:00:00,116.95,117.1,116.86,116.87,61531.0,101.7159,101.8464,101.6376,101.6463,61531.0
2020-01-31 13:10:00,116.87,116.89,116.77,116.8,24551.0,101.6463,101.6637,101.5593,101.5854,24551.0
2020-01-31 13:20:00,116.78,116.93,116.73,116.87,38260.0,101.568,101.6985,101.5246,101.6463,38260.0
2020-01-31 13:30:00,116.84,116.85,116.71,116.72,18773.0,101.6202,101.6289,101.5072,101.5159,18773.0
2020-01-31 13:40:00,116.77,116.82,116.64,116.78,76139.0,101.5593,101.6028,101.4463,101.568,76139.0
2020-01-31 13:50:00,116.79,116.89,116.7,116.88,17176.0,101.5767,101.6637,101.4985,101.655,17176.0
2020-01-31 14:00:00,116.9,117.06,116.9,117.01,29225.0,101.6724,101.8116,101.6724,101.7681,29225.0
2020-01-31 14:10:00,117.02,117.05,116.92,117.04,35357.0,101.7768,101.8029,101.6898,101.7942,35357.0
2020-01-31 14:20:00,117.04,117.04,116.83,116.88,40286.0,101.7942,101.7942,101.6115,101.655,40286.0
2020-01-31 14:30:00,116.87,117.14,116.87,117.05,41326.0,101.6463,101.8811,101.6463,101.8029,41326.0
2020-01-31 14:40:00,117.05,117.08,116.88,116.89,45871.0,101.8029,101.829,101.655,101.6637,45871.0
2020-01-31 14:50:00,116.87,117.02,116.86,116.94,25486.0,101.6463,101.7768,101.6376,101.7072,25486.0
2020-01-31 15:00:00,116.96,117.01,116.78,116.84,50559.0,101.7246,101.7681,101.568,101.6202,50559.0
2020-01-31 15:10:00,116.84,116.84,116.68,116.78,53089.0,101.6202,101.6202,101.4811,101.568,53089.0
2020-01-31 15:20:00,116.79,116.85,116.66,116.67,41979.0,101.5767,101.6289,101.4637,101.4724,41979.0
2020-01-31 15:30:00,116.66,116.74,116.54,116.55,47625.0,101.4637,101.5333,101.3593,101.368,47625.0
2020-01-31 15:40:00,116.56,116.84,116.44,116.67,158412.0,101.3767,101.6202,101.2723,101.4724,158412.0
2020-01-31 15:50:00,116.66,116.98,116.66,116.82,149933.0,101.4637,101.742,101.4637,101.6028,149933.0
2020-02-03 09:30:00,117.42,117.65,117.41,117.63,64708.0,102.1247,102.3247,102.116,102.3073,64708.0
2020-02-03 09:40:00,117.6,117.88,117.57,117.85,17288.0,102.2812,102.5248,102.2551,102.4987,17288.0
2020-02-03 09:50:00,117.86,117.9,117.82,117.82,59868.0,102.5074,102.5422,102.4726,102.4726,59868.0
2020-02-03 10:00:00,117.85,118.1,117.83,117.93,60633.0,102.4987,102.7161,102.4813,102.5682,60633.0
2020-02-03 10:10:00,117.93,118.0,117.84,118.0,12437.0,102.5682,102.6291,102.49,102.6291,12437.0
2020-02-03 10:20:00,117.96,118.16,117.94,118.14,59240.0,102.5943,102.7683,102.5769,102.7509,59240.0
2020-02-03 10:30:00,118.13,118.15,117.98,117.98,50093.0,102.7422,102.7596,102.6117,102.6117,50093.0
2020-02-03 10:40:00,117.96,118.0,117.7,117.71,36884.0,102.5943,102.6291,102.3682,102.3769,36884.0
2020-02-03 10:50:00,117.7,117.8,117.68,117.76,51932.0,102.3682,102.4552,102.3508,102.4204,51932.0
2020-02-03 11:00:00,117.77,117.84,117.74,117.84,20007.0,102.4291,102.49,102.403,102.49,20007.0
2020-02-03 11:10:00,117.83,117.83,117.53,117.53,8464.0,102.4813,102.4813,102.2203,102.2203,8464.0
2020-02-03 11:20:00,117.58,117.6,117.48,117.48,58062.0,102.2638,102.2812,102.1769,102.1769,58062.0
2020-02-03 11:30:00,117.5,117.5,117.34,117.35,13174.0,102.1943,102.1943,102.0551,102.0638,13174.0
2020-02-03 11:40:00,117.34,117.37,117.15,117.19,35338.0,102.0551,102.0812,101.8898,101.9246,35338.0
2020-02-03 11:50:00,117.18,117.34,117.11,117.34,11353.0,101.9159,102.0551,101.8551,102.0551,11353.0
2020-02-03 12:00:00,117.33,117.39,117.25,117.3,19953.0,102.0464,102.0986,101.9768,102.0203,19953.0
2020-02-03 12:10:00,117.26,117.46,117.22,117.46,30122.0,101.9855,102.1595,101.9507,102.1595,30122.0
2020-02-03 12:20:00,117.47,117.51,117.45,117.47,19527.0,102.1682,102.203,102.1508,102.1682,19527.0
2020-02-03 12:30:00,117.45,117.46,117.37,117.41,11243.0,102.1508,102.1595,102.0812,102.116,11243.0
2020-02-03 12:40:00,117.41,117.54,117.41,117.53,17636.0,102.116,102.229,102.116,102.2203,17636.0
2020-02-03 12:50:00,117.55,117.59,117.52,117.58,10509.0,102.2377,102.2725,102.2117,102.2638,10509.0
2020-02-03 13:00:00,117.57,117.59,117.49,117.5,10851.0,102.2551,102.2725,102.1856,102.1943,10851.0
2020-02-03 13:10:00,117.5,117.51,117.33,117.42,32253.0,102.1943,102.203,102.0464,102.1247,32253.0
2020-02-03 13:20:00,117.41,117.46,117.38,117.38,44075.0,102.116,102.1595,102.0899,102.0899,44075.0
2020-02-03 13:30:00,117.39,117.52,117.35,117.52,26266.0,102.0986,102.2117,102.0638,102.2117,26266.0
2020-02-03 13:40:00,117.53,117.53,117.45,117.5,135571.0,102.2203,102.2203,102.1508,102.1943,135571.0
2020-02-03 13:50:00,117.48,117.48,117.38,117.47,106045.0,102.1769,102.1769,102.0899,102.1682,106045.0
2020-02-03 14:00:00,117.47,117.47,117.33,117.36,23557.0,102.1682,102.1682,102.0464,102.0725,23557.0
2020-02-03 14:10:00,117.34,117.36,117.28,117.34,14618.0,102.0551,102.0725,102.0029,102.0551,14618.0
2020-02-03 14:20:00,117.37,117.41,117.31,117.33,22510.0,102.0812,102.116,102.029,102.0464,22510.0
2020-02-03 14:30:00,117.34,117.39,117.22,117.31,17993.0,102.0551,102.0986,101.9507,102.029,17993.0
2020-02-03 14:40:00,117.32,117.47,117.32,117.47,28360.0,102.0377,102.1682,102.0377,102.1682,28360.0
2020-02-03 14:50:00,117.48,117.5,117.43,117.43,19277.0,102.1769,102.1943,102.1334,102.1334,19277.0
2020-02-03 15:00:00,117.44,117.52,117.43,117.48,52078.0,102.1421,102.2117,102.1334,102.1769,52078.0
2020-02-03 15:10:00,117.49,117.49,117.4,117.46,49564.0,102.1856,102.1856,102.1073,102.1595,49564.0
2020-02-03 15:20:00,117.47,117.58,117.44,117.58,28369.0,102.1682,102.2638,102.1421,102.2638,28369.0
2020-02-03 15:30:00,117.59,117.59,117.49,117.49,15338.0,102.2725,102.2725,102.1856,102.1856,15338.0
2020-02-03 15:40:00,117.49,117.55,117.28,117.28,22577.0,102.1856,102.2377,102.0029,102.0029,22577.0
2020-02-03 15:50:00,117.28,117.29,117.19,117.25,47236.0,102.0029,102.0116,101.9246,101.9768,47236.0
2020-02-04 09:30:00,118.62,118.85,118.6,118.73,116624.0,103.1684,103.3684,103.151,103.264,116624.0
2020-02-04 09:40:00,118.74,119.02,118.74,119.01,56718.0,103.2727,103.5163,103.2727,103.5076,56718.0
2020-02-04 09:50:00,118.99,119.05,118.95,119.01,56930.0,103.4902,103.5424,103.4554,103.5076,56930.0
2020-02-04 10:00:00,119.0,119.04,118.88,118.95,31894.0,103.4989,103.5337,103.3945,103.4554,31894.0
2020-02-04 10:10:00,118.99,118.99,118.83,118.9,22440.0,103.4902,103.4902,103.351,103.4119,22440.0
2020-02-04 10:20:00,118.88,119.07,118.86,119.06,22171.0,103.3945,103.5597,103.3771,103.551,22171.0
2020-02-04 10:30:00,119.04,119.11,119.01,119.06,24043.0,103.5337,103.5945,103.5076,103.551,24043.0
2020-02-04 10:40:00,119.07,119.09,119.02,119.03,16228.0,103.5597,103.5771,103.5163,103.525,16228.0
2020-02-04 10:50:00,119.02,119.02,118.93,118.95,25663.0,103.5163,103.5163,103.438,103.4554,25663.0
2020-02-04 11:00:00,118.95,118.99,118.87,118.88,15125.0,103.4554,103.4902,103.3858,103.3945,15125.0
2020-02-04 11:10:00,118.89,119.0,118.88,118.99,16435.0,103.4032,103.4989,103.3945,103.4902,16435.0
2020-02-04 11:20:00,118.99,119.06,118.99,119.02,38747.0,103.4902,103.551,103.4902,103.5163,38747.0
2020-02-04 11:30:00,119.02,119.1,119.0,119.05,19112.0,103.5163,103.5858,103.4989,103.5424,19112.0
2020-02-04 11:40:00,119.05,119.13,119.02,119.08,23123.0,103.5424,103.6119,103.5163,103.5684,23123.0
2020-02-04 11:50:00,119.07,119.08,118.98,119.02,32171.0,103.5597,103.5684,103.4815,103.5163,32171.0
2020-02-04 12:00:00,119.01,119.07,118.98,119.06,23544.0,103.5076,103.5597,103.4815,103.551,23544.0
2020-02-04 12:10:00,119.05,119.09,118.98,119.03,10278.0,103.5424,103.5771,103.4815,103.525,10278.0
2020-02-04 12:20:00,119.05,119.12,119.03,119.12,8260.0,103.5424,103.6032,103.525,103.6032,8260.0
2020-02-04 12:30:00,119.13,119.14,119.07,119.09,14657.0,103.6119,103.6206,103.5597,103.5771,14657.0
2020-02-04 12:40:00,119.07,119.09,119.01,119.02,29272.0,103.5597,103.5771,103.5076,103.5163,29272.0
2020-02-04 12:50:00,119.01,119.06,119.0,119.04,8477.0,103.5076,103.551,103.4989,103.5337,8477.0
2020-02-04 13:00:00,119.07,119.09,119.05,119.06,6444.0,103.5597,103.5771,103.5424,103.551,6444.0
2020-02-04 13:10:00,119.05,119.07,118.92,118.93,20983.0,103.5424,103.5597,103.4293,103.438,20983.0
2020-02-04 13:20:00,118.94,118.95,118.88,118.92,16696.0,103.4467,103.4554,103.3945,103.4293,16696.0
2020-02-04 13:30:00,118.92,118.94,118.89,118.92,29910.0,103.4293,103.4467,103.4032,103.4293,29910.0
2020-02-04 13:40:00,118.92,118.97,118.91,118.95,61900.0,103.4293,103.4728,103.4206,103.4554,61900.0
2020-02-04 13:50:00,118.94,119.0,118.93,119.0,14730.0,103.4467,103.4989,103.438,103.4989,14730.0
2020-02-04 14:00:00,119.01,119.04,118.97,119.03,40511.0,103.5076,103.5337,103.4728,103.525,40511.0
2020-02-04 14:10:00,119.04,119.07,119.02,119.03,9497.0,103.5337,103.5597,103.5163,103.525,9497.0
2020-02-04 14:20:00,119.03,119.05,118.93,118.94,12713.0,103.525,103.5424,103.438,103.4467,12713.0
2020-02-04 14:30:00,118.93,119.03,118.92,119.01,23457.0,103.438,103.525,103.4293,103.5076,23457.0
2020-02-04 14:40:00,119.01,119.11,118.99,119.1,27740.0,103.5076,103.5945,103.4902,103.5858,27740.0
2020-02-04 14:50:00,119.09,119.09,118.98,118.99,7179.0,103.5771,103.5771,103.4815,103.4902,7179.0
2020-02-04 15:00:00,118.96,118.99,118.9,118.9,25291.0,103.4641,103.4902,103.4119,103.4119,25291.0
2020-02-04 15:10:00,118.9,118.97,118.87,118.97,41638.0,103.4119,103.4728,103.3858,103.4728,41638.0
2020-02-04 15:20:00,118.97,119.02,118.96,119.0,14568.0,103.4728,103.5163,103.4641,103.4989,14568.0
2020-02-04 15:30:00,118.98,119.01,118.87,118.88,103143.0,103.4815,103.5076,103.3858,103.3945,103143.0
2020-02-04 15:40:00,118.87,118.87,118.76,118.77,67953.0,103.3858,103.3858,103.2901,103.2988,67953.0
2020-02-04 15:50:00,118.78,118.78,118.54,118.64,46426.0,103.3075,103.3075,103.0988,103.1858,46426.0
2020-02-05 09:30:00,119.6,119.83,119.55,119.81,49320.0,104.0207,104.2207,103.9772,104.2034,49320.0
2020-02-05 09:40:00,119.79,120.01,119.74,120.01,20613.0,104.186,104.3773,104.1425,104.3773,20613.0
2020-02-05 09:50:00,120.01,120.06,119.94,119.99,65880.0,104.3773,104.4208,104.3164,104.3599,65880.0
2020-02-05 10:00:00,119.94,120.13,119.94,119.98,60496.0,104.3164,104.4817,104.3164,104.3512,60496.0
2020-02-05 10:10:00,120.01,120.02,119.88,119.92,33819.0,104.3773,104.386,104.2642,104.299,33819.0
2020-02-05 10:20:00,119.93,120.06,119.73,119.82,29499.0,104.3077,104.4208,104.1338,104.212,29499.0
2020-02-05 10:30:00,119.8,119.92,119.78,119.86,29889.0,104.1947,104.299,104.1773,104.2468,29889.0
2020-02-05 10:40:00,119.87,120.12,119.82,120.08,45399.0,104.2555,104.473,104.212,104.4382,45399.0
2020-02-05 10:50:00,120.07,120.2,120.06,120.18,27632.0,104.4295,104.5425,104.4208,104.5252,27632.0
2020-02-05 11:00:00,120.14,120.16,120.05,120.12,20595.0,104.4904,104.5078,104.4121,104.473,20595.0
2020-02-05 11:10:00,120.11,120.24,120.1,120.24,21084.0,104.4643,104.5773,104.4556,104.5773,21084.0
2020-02-05 11:20:00,120.19,120.3,120.19,120.3,48556.0,104.5339,104.6295,104.5339,104.6295,48556.0
2020-02-05 11:30:00,120.29,120.3,120.19,120.23,54276.0,104.6208,104.6295,104.5339,104.5686,54276.0
2020-02-05 11:40:00,120.22,120.31,120.13,120.29,37605.0,104.5599,104.6382,104.4817,104.6208,37605.0
2020-02-05 11:50:00,120.29,120.37,120.27,120.36,13400.0,104.6208,104.6904,104.6034,104.6817,13400.0
2020-02-05 12:00:00,120.35,120.4,120.33,120.38,13978.0,104.673,104.7165,104.6556,104.6991,13978.0
2020-02-05 12:10:00,120.41,120.44,120.38,120.39,75596.0,104.7252,104.7513,104.6991,104.7078,75596.0
2020-02-05 12:20:00,120.38,120.41,120.34,120.35,12385.0,104.6991,104.7252,104.6643,104.673,12385.0
2020-02-05 12:30:00,120.36,120.4,120.33,120.38,13353.0,104.6817,104.7165,104.6556,104.6991,13353.0
2020-02-05 12:40:00,120.4,120.41,120.35,120.4,10196.0,104.7165,104.7252,104.673,104.7165,10196.0
2020-02-05 12:50:00,120.43,120.44,120.36,120.38,8109.0,104.7426,104.7513,104.6817,104.6991,8109.0
2020-02-05 13:00:00,120.35,120.39,120.31,120.34,31025.0,104.673,104.7078,104.6382,104.6643,31025.0
2020-02-05 13:10:00,120.34,120.37,120.32,120.33,26412.0,104.6643,104.6904,104.6469,104.6556,26412.0
2020-02-05 13:20:00,120.37,120.45,120.36,120.42,63218.0,104.6904,104.76,104.6817,104.7339,63218.0
2020-02-05 13:30:00,120.41,120.45,120.4,120.45,13844.0,104.7252,104.76,104.7165,104.76,13844.0
2020-02-05 13:40:00,120.44,120.58,120.43,120.55,41989.0,104.7513,104.873,104.7426,104.847,41989.0
2020-02-05 13:50:00,120.56,120.58,120.52,120.54,15589.0,104.8557,104.873,104.8209,104.8383,15589.0
2020-02-05 14:00:00,120.54,120.55,120.45,120.5,22748.0,104.8383,104.847,104.76,104.8035,22748.0
2020-02-05 14:10:00,120.46,120.52,120.41,120.5,79545.0,104.7687,104.8209,104.7252,104.8035,79545.0
2020-02-05 14:20:00,120.5,120.59,120.49,120.56,20168.0,104.8035,104.8817,104.7948,104.8557,20168.0
2020-02-05 14:30:00,120.54,120.55,120.51,120.54,18804.0,104.8383,104.847,104.8122,104.8383,18804.0
2020-02-05 14:40:00,120.54,120.57,120.52,120.54,14888.0,104.8383,104.8644,104.8209,104.8383,14888.0
2020-02-05 14:50:00,120.54,120.62,120.53,120.61,16467.0,104.8383,104.9078,104.8296,104.8991,16467.0
2020-02-05 15:00:00,120.6,120.69,120.6,120.63,29320.0,104.8904,104.9687,104.8904,104.9165,29320.0
2020-02-05 15:10:00,120.63,120.69,120.58,120.66,31918.0,104.9165,104.9687,104.873,104.9426,31918.0
2020-02-05 15:20:00,120.67,120.77,120.67,120.72,23829.0,104.9513,105.0383,104.9513,104.9948,23829.0
2020-02-05 15:30:00,120.7,120.7,120.57,120.59,27967.0,104.9774,104.9774,104.8644,104.8817,27967.0
2020-02-05 15:40:00,120.58,120.7,120.55,120.66,34667.0,104.873,104.9774,104.847,104.9426,34667.0
2020-02-05 15:50:00,120.64,120.71,120.5,120.7,168039.0,104.9252,104.9861,104.8035,104.9774,168039.0
2020-02-06 09:30:00,121.14,121.25,120.9,120.92,168108.0,105.3601,105.4558,105.1514,105.1688,168108.0
2020-02-06 09:40:00,120.89,120.89,120.7,120.7,19448.0,105.1427,105.1427,104.9774,104.9774,19448.0
2020-02-06 09:50:00,120.68,120.93,120.61,120.92,14577.0,104.96,105.1775,104.8991,105.1688,14577.0
2020-02-06 10:00:00,120.92,121.03,120.86,121.01,32783.0,105.1688,105.2644,105.1166,105.247,32783.0
2020-02-06 10:10:00,121.01,121.09,120.83,120.83,15645.0,105.247,105.3166,105.0905,105.0905,15645.0
2020-02-06 10:20:00,120.79,120.85,120.7,120.85,11698.0,105.0557,105.1079,104.9774,105.1079,11698.0
2020-02-06 10:30:00,120.81,120.93,120.79,120.93,11880.0,105.0731,105.1775,105.0557,105.1775,11880.0
2020-02-06 10:40:00,120.93,120.96,120.85,120.9,18801.0,105.1775,105.2036,105.1079,105.1514,18801.0
2020-02-06 10:50:00,120.89,120.95,120.77,120.86,23386.0,105.1427,105.1949,105.0383,105.1166,23386.0
2020-02-06 11:00:00,120.82,120.88,120.79,120.87,8531.0,105.0818,105.134,105.0557,105.1253,8531.0
2020-02-06 11:10:00,120.89,120.94,120.85,120.92,16485.0,105.1427,105.1862,105.1079,105.1688,16485.0
2020-02-06 11:20:00,120.94,120.95,120.89,120.9,29706.0,105.1862,105.1949,105.1427,105.1514,29706.0
2020-02-06 11:30:00,120.92,120.93,120.86,120.91,13871.0,105.1688,105.1775,105.1166,105.1601,13871.0
2020-02-06 11:40:00,120.92,120.94,120.84,120.88,5532.0,105.1688,105.1862,105.0992,105.134,5532.0
2020-02-06 11:50:00,120.88,120.88,120.74,120.75,19781.0,105.134,105.134,105.0122,105.0209,19781.0
2020-02-06 12:00:00,120.74,120.81,120.74,120.79,8915.0,105.0122,105.0731,105.0122,105.0557,8915.0
2020-02-06 12:10:00,120.8,120.86,120.78,120.86,22485.0,105.0644,105.1166,105.047,105.1166,22485.0
2020-02-06 12:20:00,120.87,120.91,120.84,120.9,4953.0,105.1253,105.1601,105.0992,105.1514,4953.0
2020-02-06 12:30:00,120.9,120.91,120.86,120.88,4626.0,105.1514,105.1601,105.1166,105.134,4626.0
2020-02-06 12:40:00,120.89,120.9,120.82,120.85,9690.0,105.1427,105.1514,105.0818,105.1079,9690.0
2020-02-06 12:50:00,120.86,120.88,120.83,120.87,9085.0,105.1166,105.134,105.0905,105.1253,9085.0
2020-02-06 13:00:00,120.87,120.9,120.85,120.86,7558.0,105.1253,105.1514,105.1079,105.1166,7558.0
2020-02-06 13:10:00,120.85,120.86,120.79,120.82,9420.0,105.1079,105.1166,105.0557,105.0818,9420.0
2020-02-06 13:20:00,120.81,120.81,120.74,120.74,7951.0,105.0731,105.0731,105.0122,105.0122,7951.0
2020-02-06 13:30:00,120.74,120.75,120.66,120.7,11077.0,105.0122,105.0209,104.9426,104.9774,11077.0
2020-02-06 13:40:00,120.66,120.74,120.65,120.74,37609.0,104.9426,105.0122,104.9339,105.0122,37609.0
2020-02-06 13:50:00,120.73,120.79,120.72,120.78,15201.0,105.0035,105.0557,104.9948,105.047,15201.0
2020-02-06 14:00:00,120.78,120.81,120.71,120.8,19280.0,105.047,105.0731,104.9861,105.0644,19280.0
2020-02-06 14:10:00,120.81,120.85,120.77,120.78,28442.0,105.0731,105.1079,105.0383,105.047,28442.0
2020-02-06 14:20:00,120.78,120.84,120.73,120.83,12770.0,105.047,105.0992,105.0035,105.0905,12770.0
2020-02-06 14:30:00,120.84,120.88,120.81,120.84,28597.0,105.0992,105.134,105.0731,105.0992,28597.0
2020-02-06 14:40:00,120.82,120.86,120.82,120.86,13016.0,105.0818,105.1166,105.0818,105.1166,13016.0
2020-02-06 14:50:00,120.87,120.88,120.79,120.79,9558.0,105.1253,105.134,105.0557,105.0557,9558.0
2020-02-06 15:00:00,120.78,120.83,120.75,120.82,22389.0,105.047,105.0905,105.0209,105.0818,22389.0
2020-02-06 15:10:00,120.82,120.82,120.7,120.72,10775.0,105.0818,105.0818,104.9774,104.9948,10775.0
2020-02-06 15:20:00,120.72,120.73,120.67,120.7,19691.0,104.9948,105.0035,104.9513,104.9774,19691.0
2020-02-06 15:30:00,120.72,120.83,120.71,120.81,35840.0,104.9948,105.0905,104.9861,105.0731,35840.0
2020-02-06 15:40:00,120.81,120.84,120.76,120.77,99357.0,105.0731,105.0992,105.0296,105.0383,99357.0
2020-02-06 15:50:00,120.77,120.83,120.71,120.75,96254.0,105.0383,105.0905,104.9861,105.0209,96254.0
2020-02-07 09:30:00,120.38,120.5,120.15,120.35,71297.0,104.6991,104.8035,104.4991,104.673,71297.0
2020-02-07 09:40:00,120.31,120.39,120.18,120.32,58154.0,104.6382,104.7078,104.5252,104.6469,58154.0
2020-02-07 09:50:00,120.34,120.41,120.2,120.22,12573.0,104.6643,104.7252,104.5425,104.5599,12573.0
2020-02-07 10:00:00,120.19,120.24,120.09,120.19,28276.0,104.5339,104.5773,104.4469,104.5339,28276.0
2020-02-07 10:10:00,120.22,120.31,120.2,120.29,40867.0,104.5599,104.6382,104.5425,104.6208,40867.0
2020-02-07 10:20:00,120.31,120.36,120.29,120.35,8316.0,104.6382,104.6817,104.6208,104.673,8316.0
2020-02-07 10:30:00,120.37,120.38,120.24,120.27,9076.0,104.6904,104.6991,104.5773,104.6034,9076.0
2020-02-07 10:40:00,120.23,120.36,120.19,120.27,6206.0,104.5686,104.6817,104.5339,104.6034,6206.0
2020-02-07 10:50:00,120.27,120.32,120.23,120.23,12826.0,104.6034,104.6469,104.5686,104.5686,12826.0
2020-02-07 11:00:00,120.18,120.3,120.15,120.2,7611.0,104.5252,104.6295,104.4991,104.5425,7611.0
2020-02-07 11:10:00,120.21,120.26,120.15,120.25,18771.0,104.5512,104.5947,104.4991,104.586,18771.0
2020-02-07 11:20:00,120.27,120.42,120.27,120.38,15939.0,104.6034,104.7339,104.6034,104.6991,15939.0
2020-02-07 11:30:00,120.37,120.44,120.29,120.29,67577.0,104.6904,104.7513,104.6208,104.6208,67577.0
2020-02-07 11:40:00,120.29,120.31,120.19,120.21,19416.0,104.6208,104.6382,104.5339,104.5512,19416.0
2020-02-07 11:50:00,120.21,120.29,120.19,120.29,30540.0,104.5512,104.6208,104.5339,104.6208,30540.0
2020-02-07 12:00:00,120.28,120.4,120.27,120.35,28725.0,104.6121,104.7165,104.6034,104.673,28725.0
2020-02-07 12:10:00,120.33,120.42,120.31,120.37,9548.0,104.6556,104.7339,104.6382,104.6904,9548.0
2020-02-07 12:20:00,120.37,120.4,120.35,120.39,10034.0,104.6904,104.7165,104.673,104.7078,10034.0
2020-02-07 12:30:00,120.39,120.39,120.29,120.32,6134.0,104.7078,104.7078,104.6208,104.6469,6134.0
2020-02-07 12:40:00,120.3,120.32,120.29,120.29,7901.0,104.6295,104.6469,104.6208,104.6208,7901.0
2020-02-07 12:50:00,120.3,120.34,120.28,120.32,8055.0,104.6295,104.6643,104.6121,104.6469,8055.0
2020-02-07 13:00:00,120.3,120.3,120.25,120.27,10812.0,104.6295,104.6295,104.586,104.6034,10812.0
2020-02-07 13:10:00,120.25,120.29,120.24,120.25,9378.0,104.586,104.6208,104.5773,104.586,9378.0
2020-02-07 13:20:00,120.27,120.33,120.25,120.31,10268.0,104.6034,104.6556,104.586,104.6382,10268.0
2020-02-07 13:30:00,120.35,120.36,120.22,120.25,49265.0,104.673,104.6817,104.5599,104.586,49265.0
2020-02-07 13:40:00,120.23,120.27,120.18,120.18,36478.0,104.5686,104.6034,104.5252,104.5252,36478.0
2020-02-07 13:50:00,120.18,120.21,120.11,120.11,18159.0,104.5252,104.5512,104.4643,104.4643,18159.0
2020-02-07 14:00:00,120.1,120.1,119.96,119.97,36202.0,104.4556,104.4556,104.3338,104.3425,36202.0
2020-02-07 14:10:00,119.95,120.0,119.91,119.98,25945.0,104.3251,104.3686,104.2903,104.3512,25945.0
2020-02-07 14:20:00,119.99,120.08,119.96,120.07,12977.0,104.3599,104.4382,104.3338,104.4295,12977.0
2020-02-07 14:30:00,120.07,120.13,120.07,120.09,34479.0,104.4295,104.4817,104.4295,104.4469,34479.0
2020-02-07 14:40:00,120.06,120.15,120.05,120.09,16983.0,104.4208,104.4991,104.4121,104.4469,16983.0
2020-02-07 14:50:00,120.1,120.15,120.04,120.12,16254.0,104.4556,104.4991,104.4034,104.473,16254.0
2020-02-07 15:00:00,120.13,120.2,120.1,120.13,30900.0,104.4817,104.5425,104.4556,104.4817,30900.0
2020-02-07 15:10:00,120.13,120.19,120.1,120.18,18731.0,104.4817,104.5339,104.4556,104.5252,18731.0
2020-02-07 15:20:00,120.17,120.2,120.11,120.17,8336.0,104.5165,104.5425,104.4643,104.5165,8336.0
2020-02-07 15:30:00,120.18,120.23,120.15,120.18,27665.0,104.5252,104.5686,104.4991,104.5252,27665.0
2020-02-07 15:40:00,120.17,120.28,120.16,120.22,34262.0,104.5165,104.6121,104.5078,104.5599,34262.0
2020-02-07 15:50:00,120.22,120.25,119.96,120.06,46748.0,104.5599,104.586,104.3338,104.4208,46748.0
2020-02-10 09:30:00,119.81,120.05,119.78,119.97,106115.0,104.2034,104.4121,104.1773,104.3425,106115.0
2020-02-10 09:40:00,119.96,119.99,119.8,119.84,40987.0,104.3338,104.3599,104.1947,104.2294,40987.0
2020-02-10 09:50:00,119.82,120.03,119.79,120.03,16930.0,104.212,104.3947,104.186,104.3947,16930.0
2020-02-10 10:00:00,120.07,120.17,120.07,120.16,29647.0,104.4295,104.5165,104.4295,104.5078,29647.0
2020-02-10 10:10:00,120.14,120.19,120.1,120.18,39439.0,104.4904,104.5339,104.4556,104.5252,39439.0
2020-02-10 10:20:00,120.18,120.23,120.18,120.22,9005.0,104.5252,104.5686,104.5252,104.5599,9005.0
2020-02-10 10:30:00,120.17,120.27,120.17,120.27,10711.0,104.5165,104.6034,104.5165,104.6034,10711.0
2020-02-10 10:40:00,120.26,120.31,120.21,120.3,22163.0,104.5947,104.6382,104.5512,104.6295,22163.0
2020-02-10 10:50:00,120.27,120.27,120.17,120.19,18553.0,104.6034,104.6034,104.5165,104.5339,18553.0
2020-02-10 11:00:00,120.19,120.21,120.14,120.16,19810.0,104.5339,104.5512,104.4904,104.5078,19810.0
2020-02-10 11:10:00,120.15,120.16,120.1,120.13,17049.0,104.4991,104.5078,104.4556,104.4817,17049.0
2020-02-10 11:20:00,120.13,120.15,120.08,120.13,45993.0,104.4817,104.4991,104.4382,104.4817,45993.0
2020-02-10 11:30:00,120.14,120.16,120.07,120.09,17247.0,104.4904,104.5078,104.4295,104.4469,17247.0
2020-02-10 11:40:00,120.05,120.17,120.05,120.12,7581.0,104.4121,104.5165,104.4121,104.473,7581.0
2020-02-10 11:50:00,120.13,120.13,120.05,120.05,5317.0,104.4817,104.4817,104.4121,104.4121,5317.0
2020-02-10 12:00:00,120.03,120.04,119.97,120.01,10694.0,104.3947,104.4034,104.3425,104.3773,10694.0
2020-02-10 12:10:00,120.01,120.03,119.96,119.96,5092.0,104.3773,104.3947,104.3338,104.3338,5092.0
2020-02-10 12:20:00,119.97,120.03,119.94,120.01,13431.0,104.3425,104.3947,104.3164,104.3773,13431.0
2020-02-10 12:30:00,120.01,120.02,119.92,119.92,9032.0,104.3773,104.386,104.299,104.299,9032.0
2020-02-10 12:40:00,119.96,120.0,119.95,119.97,21786.0,104.3338,104.3686,104.3251,104.3425,21786.0
2020-02-10 12:50:00,119.94,119.96,119.91,119.95,7552.0,104.3164,104.3338,104.2903,104.3251,7552.0
2020-02-10 13:00:00,119.94,119.98,119.93,119.96,12180.0,104.3164,104.3512,104.3077,104.3338,12180.0
2020-02-10 13:10:00,119.97,120.0,119.96,119.98,6372.0,104.3425,104.3686,104.3338,104.3512,6372.0
2020-02-10 13:20:00,119.96,120.0,119.96,119.97,6525.0,104.3338,104.3686,104.3338,104.3425,6525.0
2020-02-10 13:30:00,119.96,120.01,119.96,119.99,11055.0,104.3338,104.3773,104.3338,104.3599,11055.0
2020-02-10 13:40:00,119.98,120.0,119.92,119.97,38254.0,104.3512,104.3686,104.299,104.3425,38254.0
2020-02-10 13:50:00,119.97,120.01,119.94,119.97,44268.0,104.3425,104.3773,104.3164,104.3425,44268.0
2020-02-10 14:00:00,119.97,119.97,119.92,119.93,18734.0,104.3425,104.3425,104.299,104.3077,18734.0
2020-02-10 14:10:00,119.95,119.99,119.93,119.98,30709.0,104.3251,104.3599,104.3077,104.3512,30709.0
2020-02-10 14:20:00,119.97,120.03,119.96,120.03,12785.0,104.3425,104.3947,104.3338,104.3947,12785.0
2020-02-10 14:30:00,120.03,120.07,120.01,120.04,34939.0,104.3947,104.4295,104.3773,104.4034,34939.0
2020-02-10 14:40:00,120.03,120.08,120.02,120.08,17798.0,104.3947,104.4382,104.386,104.4382,17798.0
2020-02-10 14:50:00,120.09,120.16,120.08,120.16,12337.0,104.4469,104.5078,104.4382,104.5078,12337.0
2020-02-10 15:00:00,120.16,120.22,120.15,120.22,22370.0,104.5078,104.5599,104.4991,104.5599,22370.0
2020-02-10 15:10:00,120.21,120.29,120.2,120.23,17475.0,104.5512,104.6208,104.5425,104.5686,17475.0
2020-02-10 15:20:00,120.23,120.29,120.23,120.29,11178.0,104.5686,104.6208,104.5686,104.6208,11178.0
2020-02-10 15:30:00,120.29,120.31,120.23,120.27,30884.0,104.6208,104.6382,104.5686,104.6034,30884.0
2020-02-10 15:40:00,120.26,120.33,120.23,120.33,21867.0,104.5947,104.6556,104.5686,104.6556,21867.0
2020-02-10 15:50:00,120.28,120.44,120.23,120.44,62135.0,104.6121,104.7513,104.5686,104.7513,62135.0
2020-02-11 09:30:00,120.91,120.99,120.83,120.93,102910.0,105.1601,105.2296,105.0905,105.1775,102910.0
2020-02-11 09:40:00,120.9,121.06,120.82,121.05,98592.0,105.1514,105.2905,105.0818,105.2818,98592.0
2020-02-11 09:50:00,121.08,121.1,121.0,121.08,18525.0,105.3079,105.3253,105.2383,105.3079,18525.0
2020-02-11 10:00:00,121.06,121.2,121.04,121.17,27494.0,105.2905,105.4123,105.2731,105.3862,27494.0
2020-02-11 10:10:00,121.19,121.27,121.16,121.19,26321.0,105.4036,105.4732,105.3775,105.4036,26321.0
2020-02-11 10:20:00,121.22,121.29,121.21,121.23,16188.0,105.4297,105.4906,105.421,105.4384,16188.0
2020-02-11 10:30:00,121.24,121.27,121.12,121.12,16539.0,105.4471,105.4732,105.3427,105.3427,16539.0
2020-02-11 10:40:00,121.14,121.19,121.06,121.07,9682.0,105.3601,105.4036,105.2905,105.2992,9682.0
2020-02-11 10:50:00,121.07,121.09,121.0,121.01,51217.0,105.2992,105.3166,105.2383,105.247,51217.0
2020-02-11 11:00:00,121.02,121.04,120.98,120.98,9571.0,105.2557,105.2731,105.2209,105.2209,9571.0
2020-02-11 11:10:00,121.0,121.0,120.91,120.97,11367.0,105.2383,105.2383,105.1601,105.2122,11367.0
2020-02-11 11:20:00,120.95,120.95,120.87,120.89,131828.0,105.1949,105.1949,105.1253,105.1427,131828.0
2020-02-11 11:30:00,120.9,120.9,120.8,120.85,18001.0,105.1514,105.1514,105.0644,105.1079,18001.0
2020-02-11 11:40:00,120.85,120.99,120.84,120.98,25027.0,105.1079,105.2296,105.0992,105.2209,25027.0
2020-02-11 11:50:00,120.98,121.02,120.93,120.95,8550.0,105.2209,105.2557,105.1775,105.1949,8550.0
2020-02-11 12:00:00,120.93,121.0,120.9,120.95,7728.0,105.1775,105.2383,105.1514,105.1949,7728.0
2020-02-11 12:10:00,120.95,121.06,120.94,121.06,7592.0,105.1949,105.2905,105.1862,105.2905,7592.0
2020-02-11 12:20:00,121.06,121.06,121.01,121.03,4870.0,105.2905,105.2905,105.247,105.2644,4870.0
2020-02-11 12:30:00,121.04,121.08,121.01,121.03,35502.0,105.2731,105.3079,105.247,105.2644,35502.0
2020-02-11 12:40:00,121.03,121.04,120.94,120.94,13833.0,105.2644,105.2731,105.1862,105.1862,13833.0
2020-02-11 12:50:00,120.95,121.05,120.95,121.04,26484.0,105.1949,105.2818,105.1949,105.2731,26484.0
2020-02-11 13:00:00,121.02,121.06,121.01,121.02,14169.0,105.2557,105.2905,105.247,105.2557,14169.0
2020-02-11 13:10:00,121.0,121.02,120.98,121.01,5804.0,105.2383,105.2557,105.2209,105.247,5804.0
2020-02-11 13:20:00,121.0,121.01,120.95,120.97,7456.0,105.2383,105.247,105.1949,105.2122,7456.0
2020-02-11 13:30:00,121.0,121.02,120.98,121.0,2754.0,105.2383,105.2557,105.2209,105.2383,2754.0
2020-02-11 13:40:00,121.0,121.02,120.97,120.98,39658.0,105.2383,105.2557,105.2122,105.2209,39658.0
2020-02-11 13:50:00,120.97,121.02,120.92,121.02,6416.0,105.2122,105.2557,105.1688,105.2557,6416.0
2020-02-11 14:00:00,121.02,121.02,120.91,120.95,20794.0,105.2557,105.2557,105.1601,105.1949,20794.0
2020-02-11 14:10:00,120.96,121.02,120.93,120.95,28074.0,105.2036,105.2557,105.1775,105.1949,28074.0
2020-02-11 14:20:00,120.94,121.01,120.89,121.01,27622.0,105.1862,105.247,105.1427,105.247,27622.0
2020-02-11 14:30:00,121.01,121.07,120.99,121.06,17176.0,105.247,105.2992,105.2296,105.2905,17176.0
2020-02-11 14:40:00,121.05,121.09,121.04,121.08,13033.0,105.2818,105.3166,105.2731,105.3079,13033.0
2020-02-11 14:50:00,121.08,121.1,120.96,120.96,7298.0,105.3079,105.3253,105.2036,105.2036,7298.0
2020-02-11 15:00:00,120.98,121.01,120.89,120.89,21192.0,105.2209,105.247,105.1427,105.1427,21192.0
2020-02-11 15:10:00,120.9,120.92,120.81,120.85,17411.0,105.1514,105.1688,105.0731,105.1079,17411.0
2020-02-11 15:20:00,120.85,120.97,120.84,120.95,20733.0,105.1079,105.2122,105.0992,105.1949,20733.0
2020-02-11 15:30:00,120.99,121.01,120.93,120.97,25811.0,105.2296,105.247,105.1775,105.2122,25811.0
2020-02-11 15:40:00,120.97,121.04,120.94,120.95,17628.0,105.2122,105.2731,105.1862,105.1949,17628.0
2020-02-11 15:50:00,120.91,121.02,120.85,120.94,40366.0,105.1601,105.2557,105.1079,105.1862,40366.0
2020-02-12 09:30:00,121.49,121.69,121.46,121.66,191155.0,105.6645,105.8385,105.6384,105.8124,191155.0
2020-02-12 09:40:00,121.62,121.64,121.54,121.61,23231.0,105.7776,105.795,105.708,105.7689,23231.0
2020-02-12 09:50:00,121.61,121.67,121.58,121.67,12739.0,105.7689,105.8211,105.7428,105.8211,12739.0
2020-02-12 10:00:00,121.7,121.71,121.49,121.55,33575.0,105.8472,105.8559,105.6645,105.7167,33575.0
2020-02-12 10:10:00,121.54,121.6,121.5,121.56,19552.0,105.708,105.7602,105.6732,105.7254,19552.0
2020-02-12 10:20:00,121.6,121.64,121.56,121.59,14630.0,105.7602,105.795,105.7254,105.7515,14630.0
2020-02-12 10:30:00,121.58,121.6,121.5,121.56,15982.0,105.7428,105.7602,105.6732,105.7254,15982.0
2020-02-12 10:40:00,121.56,121.56,121.41,121.42,70595.0,105.7254,105.7254,105.5949,105.6036,70595.0
2020-02-12 10:50:00,121.43,121.46,121.4,121.4,14322.0,105.6123,105.6384,105.5862,105.5862,14322.0
2020-02-12 11:00:00,121.43,121.46,121.37,121.38,12756.0,105.6123,105.6384,105.5601,105.5688,12756.0
2020-02-12 11:10:00,121.39,121.39,121.32,121.38,4933.0,105.5775,105.5775,105.5167,105.5688,4933.0
2020-02-12 11:20:00,121.38,121.44,121.37,121.42,13166.0,105.5688,105.621,105.5601,105.6036,13166.0
2020-02-12 11:30:00,121.41,121.44,121.31,121.31,13510.0,105.5949,105.621,105.508,105.508,13510.0
2020-02-12 11:40:00,121.32,121.33,121.28,121.33,10246.0,105.5167,105.5254,105.4819,105.5254,10246.0
2020-02-12 11:50:00,121.32,121.32,121.25,121.29,9229.0,105.5167,105.5167,105.4558,105.4906,9229.0
2020-02-12 12:00:00,121.3,121.32,121.26,121.28,100171.0,105.4993,105.5167,105.4645,105.4819,100171.0
2020-02-12 12:10:00,121.27,121.28,121.22,121.23,9121.0,105.4732,105.4819,105.4297,105.4384,9121.0
2020-02-12 12:20:00,121.23,121.26,121.2,121.26,8241.0,105.4384,105.4645,105.4123,105.4645,8241.0
2020-02-12 12:30:00,121.26,121.3,121.21,121.29,10483.0,105.4645,105.4993,105.421,105.4906,10483.0
2020-02-12 12:40:00,121.29,121.31,121.25,121.3,18126.0,105.4906,105.508,105.4558,105.4993,18126.0
2020-02-12 12:50:00,121.3,121.3,121.2,121.25,7537.0,105.4993,105.4993,105.4123,105.4558,7537.0
2020-02-12 13:00:00,121.23,121.23,121.16,121.19,29473.0,105.4384,105.4384,105.3775,105.4036,29473.0
2020-02-12 13:10:00,121.18,121.18,121.13,121.16,25650.0,105.3949,105.3949,105.3514,105.3775,25650.0
2020-02-12 13:20:00,121.14,121.18,121.11,121.16,8474.0,105.3601,105.3949,105.334,105.3775,8474.0
2020-02-12 13:30:00,121.19,121.27,121.19,121.27,14016.0,105.4036,105.4732,105.4036,105.4732,14016.0
2020-02-12 13:40:00,121.27,121.3,121.24,121.26,50692.0,105.4732,105.4993,105.4471,105.4645,50692.0
2020-02-12 13:50:00,121.26,121.32,121.25,121.31,25757.0,105.4645,105.5167,105.4558,105.508,25757.0
2020-02-12 14:00:00,121.31,121.38,121.3,121.38,28182.0,105.508,105.5688,105.4993,105.5688,28182.0
2020-02-12 14:10:00,121.38,121.4,121.35,121.38,12911.0,105.5688,105.5862,105.5427,105.5688,12911.0
2020-02-12 14:20:00,121.39,121.41,121.35,121.35,16620.0,105.5775,105.5949,105.5427,105.5427,16620.0
2020-02-12 14:30:00,121.36,121.4,121.35,121.39,24259.0,105.5514,105.5862,105.5427,105.5775,24259.0
2020-02-12 14:40:00,121.38,121.43,121.36,121.42,11028.0,105.5688,105.6123,105.5514,105.6036,11028.0
2020-02-12 14:50:00,121.4,121.43,121.37,121.37,9116.0,105.5862,105.6123,105.5601,105.5601,9116.0
2020-02-12 15:00:00,121.39,121.45,121.37,121.38,42754.0,105.5775,105.6297,105.5601,105.5688,42754.0
2020-02-12 15:10:00,121.38,121.38,121.32,121.38,31122.0,105.5688,105.5688,105.5167,105.5688,31122.0
2020-02-12 15:20:00,121.39,121.45,121.38,121.42,33412.0,105.5775,105.6297,105.5688,105.6036,33412.0
2020-02-12 15:30:00,121.41,121.46,121.37,121.46,17724.0,105.5949,105.6384,105.5601,105.6384,17724.0
2020-02-12 15:40:00,121.47,121.51,121.45,121.46,41970.0,105.6471,105.6819,105.6297,105.6384,41970.0
2020-02-12 15:50:00,121.48,121.53,121.38,121.41,51602.0,105.6558,105.6993,105.5688,105.5949,51602.0
2020-02-13 09:30:00,120.93,121.11,120.76,120.97,77555.0,105.1775,105.334,105.0296,105.2122,77555.0
2020-02-13 09:40:00,121.01,121.05,120.89,120.99,59069.0,105.247,105.2818,105.1427,105.2296,59069.0
2020-02-13 09:50:00,121.0,121.02,120.78,120.78,25348.0,105.2383,105.2557,105.047,105.047,25348.0
2020-02-13 10:00:00,120.79,120.82,120.55,120.7,68194.0,105.0557,105.0818,104.847,104.9774,68194.0
2020-02-13 10:10:00,120.75,120.85,120.74,120.83,33514.0,105.0209,105.1079,105.0122,105.0905,33514.0
2020-02-13 10:20:00,120.84,120.91,120.81,120.86,15203.0,105.0992,105.1601,105.0731,105.1166,15203.0
2020-02-13 10:30:00,120.85,120.85,120.72,120.76,18817.0,105.1079,105.1079,104.9948,105.0296,18817.0
2020-02-13 10:40:00,120.79,120.95,120.79,120.94,25385.0,105.0557,105.1949,105.0557,105.1862,25385.0
2020-02-13 10:50:00,120.94,121.05,120.93,121.04,23496.0,105.1862,105.2818,105.1775,105.2731,23496.0
2020-02-13 11:00:00,121.04,121.07,120.99,121.02,13894.0,105.2731,105.2992,105.2296,105.2557,13894.0
2020-02-13 11:10:00,121.02,121.03,120.97,120.99,9821.0,105.2557,105.2644,105.2122,105.2296,9821.0
2020-02-13 11:20:00,121.03,121.13,121.03,121.13,24613.0,105.2644,105.3514,105.2644,105.3514,24613.0
2020-02-13 11:30:00,121.12,121.16,121.09,121.11,20984.0,105.3427,105.3775,105.3166,105.334,20984.0
2020-02-13 11:40:00,121.13,121.17,121.04,121.07,21802.0,105.3514,105.3862,105.2731,105.2992,21802.0
2020-02-13 11:50:00,121.06,121.12,121.04,121.12,11360.0,105.2905,105.3427,105.2731,105.3427,11360.0
2020-02-13 12:00:00,121.11,121.22,121.1,121.22,11009.0,105.334,105.4297,105.3253,105.4297,11009.0
2020-02-13 12:10:00,121.23,121.25,121.2,121.23,19265.0,105.4384,105.4558,105.4123,105.4384,19265.0
2020-02-13 12:20:00,121.22,121.22,121.15,121.22,21178.0,105.4297,105.4297,105.3688,105.4297,21178.0
2020-02-13 12:30:00,121.22,121.27,121.2,121.2,7744.0,105.4297,105.4732,105.4123,105.4123,7744.0
2020-02-13 12:40:00,121.18,121.23,121.16,121.22,10322.0,105.3949,105.4384,105.3775,105.4297,10322.0
2020-02-13 12:50:00,121.23,121.27,121.19,121.2,7147.0,105.4384,105.4732,105.4036,105.4123,7147.0
2020-02-13 13:00:00,121.17,121.23,121.15,121.15,9391.0,105.3862,105.4384,105.3688,105.3688,9391.0
2020-02-13 13:10:00,121.13,121.18,121.09,121.13,10538.0,105.3514,105.3949,105.3166,105.3514,10538.0
2020-02-13 13:20:00,121.13,121.19,121.12,121.18,10023.0,105.3514,105.4036,105.3427,105.3949,10023.0
2020-02-13 13:30:00,121.19,121.21,121.17,121.2,8339.0,105.4036,105.421,105.3862,105.4123,8339.0
2020-02-13 13:40:00,121.2,121.29,121.2,121.29,15770.0,105.4123,105.4906,105.4123,105.4906,15770.0
2020-02-13 13:50:00,121.28,121.29,121.2,121.24,43458.0,105.4819,105.4906,105.4123,105.4471,43458.0
2020-02-13 14:00:00,121.25,121.32,121.23,121.24,13866.0,105.4558,105.5167,105.4384,105.4471,13866.0
2020-02-13 14:10:00,121.24,121.28,121.22,121.26,31695.0,105.4471,105.4819,105.4297,105.4645,31695.0
2020-02-13 14:20:00,121.27,121.29,121.24,121.25,7076.0,105.4732,105.4906,105.4471,105.4558,7076.0
2020-02-13 14:30:00,121.24,121.29,121.24,121.27,18694.0,105.4471,105.4906,105.4471,105.4732,18694.0
2020-02-13 14:40:00,121.28,121.29,121.22,121.27,22134.0,105.4819,105.4906,105.4297,105.4732,22134.0
2020-02-13 14:50:00,121.3,121.37,121.29,121.32,20031.0,105.4993,105.5601,105.4906,105.5167,20031.0
2020-02-13 15:00:00,121.33,121.33,121.16,121.26,16459.0,105.5254,105.5254,105.3775,105.4645,16459.0
2020-02-13 15:10:00,121.26,121.27,121.17,121.22,10310.0,105.4645,105.4732,105.3862,105.4297,10310.0
2020-02-13 15:20:00,121.21,121.28,121.2,121.24,21396.0,105.421,105.4819,105.4123,105.4471,21396.0
2020-02-13 15:30:00,121.25,121.25,121.1,121.1,42842.0,105.4558,105.4558,105.3253,105.3253,42842.0
2020-02-13 15:40:00,121.12,121.14,121.02,121.13,36184.0,105.3427,105.3601,105.2557,105.3514,36184.0
2020-02-13 15:50:00,121.12,121.19,121.02,121.1,42456.0,105.3427,105.4036,105.2557,105.3253,42456.0
2020-02-14 09:30:00,121.26,121.39,120.92,120.93,58024.0,105.4645,105.5775,105.1688,105.1775,58024.0
2020-02-14 09:40:00,120.99,121.03,120.94,121.0,19008.0,105.2296,105.2644,105.1862,105.2383,19008.0
2020-02-14 09:50:00,121.02,121.05,120.92,120.92,19981.0,105.2557,105.2818,105.1688,105.1688,19981.0
2020-02-14 10:00:00,120.94,121.01,120.85,120.89,26390.0,105.1862,105.247,105.1079,105.1427,26390.0
2020-02-14 10:10:00,120.85,120.95,120.83,120.95,8554.0,105.1079,105.1949,105.0905,105.1949,8554.0
2020-02-14 10:20:00,120.98,121.0,120.91,120.92,5482.0,105.2209,105.2383,105.1601,105.1688,5482.0
2020-02-14 10:30:00,120.89,120.95,120.86,120.88,11199.0,105.1427,105.1949,105.1166,105.134,11199.0
2020-02-14 10:40:00,120.88,120.88,120.83,120.87,6153.0,105.134,105.134,105.0905,105.1253,6153.0
2020-02-14 10:50:00,120.88,120.91,120.85,120.9,11173.0,105.134,105.1601,105.1079,105.1514,11173.0
2020-02-14 11:00:00,120.87,120.89,120.8,120.82,20117.0,105.1253,105.1427,105.0644,105.0818,20117.0
2020-02-14 11:10:00,120.82,120.94,120.82,120.94,14036.0,105.0818,105.1862,105.0818,105.1862,14036.0
2020-02-14 11:20:00,120.91,120.95,120.89,120.91,10646.0,105.1601,105.1949,105.1427,105.1601,10646.0
2020-02-14 11:30:00,120.9,120.94,120.89,120.92,7452.0,105.1514,105.1862,105.1427,105.1688,7452.0
2020-02-14 11:40:00,120.93,120.95,120.9,120.91,36361.0,105.1775,105.1949,105.1514,105.1601,36361.0
2020-02-14 11:50:00,120.84,120.89,120.83,120.87,53292.0,105.0992,105.1427,105.0905,105.1253,53292.0
2020-02-14 12:00:00,120.86,120.88,120.79,120.8,7337.0,105.1166,105.134,105.0557,105.0644,7337.0
2020-02-14 12:10:00,120.8,120.84,120.8,120.82,7203.0,105.0644,105.0992,105.0644,105.0818,7203.0
2020-02-14 12:20:00,120.79,120.8,120.74,120.76,16878.0,105.0557,105.0644,105.0122,105.0296,16878.0
2020-02-14 12:30:00,120.77,120.79,120.75,120.78,6520.0,105.0383,105.0557,105.0209,105.047,6520.0
2020-02-14 12:40:00,120.79,120.79,120.73,120.73,4432.0,105.0557,105.0557,105.0035,105.0035,4432.0
2020-02-14 12:50:00,120.73,120.74,120.7,120.74,8683.0,105.0035,105.0122,104.9774,105.0122,8683.0
2020-02-14 13:00:00,120.73,120.77,120.62,120.63,31244.0,105.0035,105.0383,104.9078,104.9165,31244.0
2020-02-14 13:10:00,120.63,120.68,120.59,120.6,4509.0,104.9165,104.96,104.8817,104.8904,4509.0
2020-02-14 13:20:00,120.62,120.7,120.61,120.66,4065.0,104.9078,104.9774,104.8991,104.9426,4065.0
2020-02-14 13:30:00,120.65,120.71,120.65,120.66,21320.0,104.9339,104.9861,104.9339,104.9426,21320.0
2020-02-14 13:40:00,120.67,120.7,120.63,120.64,28627.0,104.9513,104.9774,104.9165,104.9252,28627.0
2020-02-14 13:50:00,120.64,120.67,120.6,120.63,9155.0,104.9252,104.9513,104.8904,104.9165,9155.0
2020-02-14 14:00:00,120.62,120.69,120.6,120.68,16401.0,104.9078,104.9687,104.8904,104.96,16401.0
2020-02-14 14:10:00,120.69,120.7,120.48,120.53,43096.0,104.9687,104.9774,104.7861,104.8296,43096.0
2020-02-14 14:20:00,120.57,120.72,120.56,120.72,4842.0,104.8644,104.9948,104.8557,104.9948,4842.0
2020-02-14 14:30:00,120.69,120.82,120.68,120.78,27819.0,104.9687,105.0818,104.96,105.047,27819.0
2020-02-14 14:40:00,120.76,120.76,120.67,120.72,7448.0,105.0296,105.0296,104.9513,104.9948,7448.0
2020-02-14 14:50:00,120.69,120.7,120.65,120.7,12478.0,104.9687,104.9774,104.9339,104.9774,12478.0
2020-02-14 15:00:00,120.68,120.71,120.66,120.69,17787.0,104.96,104.9861,104.9426,104.9687,17787.0
2020-02-14 15:10:00,120.69,120.72,120.59,120.62,30358.0,104.9687,104.9948,104.8817,104.9078,30358.0
2020-02-14 15:20:00,120.61,120.72,120.6,120.7,14660.0,104.8991,104.9948,104.8904,104.9774,14660.0
2020-02-14 15:30:00,120.69,120.81,120.69,120.79,31198.0,104.9687,105.0731,104.9687,105.0557,31198.0
2020-02-14 15:40:00,120.81,120.88,120.8,120.88,33182.0,105.0731,105.134,105.0644,105.134,33182.0
2020-02-14 15:50:00,120.91,120.95,120.86,120.91,32490.0,105.1601,105.1949,105.1166,105.1601,32490.0
2020-02-18 09:30:00,120.74,120.84,120.59,120.61,137196.0,105.0122,105.0992,104.8817,104.8991,137196.0
2020-02-18 09:40:00,120.6,120.79,120.59,120.76,50514.0,104.8904,105.0557,104.8817,105.0296,50514.0
2020-02-18 09:50:00,120.76,120.76,120.6,120.63,22050.0,105.0296,105.0296,104.8904,104.9165,22050.0
2020-02-18 10:00:00,120.63,120.63,120.49,120.63,24392.0,104.9165,104.9165,104.7948,104.9165,24392.0
2020-02-18 10:10:00,120.61,120.65,120.48,120.51,10707.0,104.8991,104.9339,104.7861,104.8122,10707.0
2020-02-18 10:20:00,120.53,120.55,120.19,120.2,64886.0,104.8296,104.847,104.5339,104.5425,64886.0
2020-02-18 10:30:00,120.23,120.32,120.19,120.26,151320.0,104.5686,104.6469,104.5339,104.5947,151320.0
2020-02-18 10:40:00,120.26,120.35,120.19,120.32,27447.0,104.5947,104.673,104.5339,104.6469,27447.0
2020-02-18 10:50:00,120.31,120.32,120.24,120.25,13268.0,104.6382,104.6469,104.5773,104.586,13268.0
2020-02-18 11:00:00,120.23,120.26,120.1,120.11,20997.0,104.5686,104.5947,104.4556,104.4643,20997.0
2020-02-18 11:10:00,120.11,120.11,119.95,119.97,28352.0,104.4643,104.4643,104.3251,104.3425,28352.0
2020-02-18 11:20:00,119.98,120.03,119.86,119.9,62530.0,104.3512,104.3947,104.2468,104.2816,62530.0
2020-02-18 11:30:00,119.91,120.02,119.91,119.94,8894.0,104.2903,104.386,104.2903,104.3164,8894.0
2020-02-18 11:40:00,119.92,119.93,119.86,119.89,8516.0,104.299,104.3077,104.2468,104.2729,8516.0
2020-02-18 11:50:00,119.9,119.98,119.85,119.86,27471.0,104.2816,104.3512,104.2381,104.2468,27471.0
2020-02-18 12:00:00,119.86,120.0,119.86,120.0,8333.0,104.2468,104.3686,104.2468,104.3686,8333.0
2020-02-18 12:10:00,120.0,120.07,120.0,120.05,21730.0,104.3686,104.4295,104.3686,104.4121,21730.0
2020-02-18 12:20:00,120.06,120.1,120.05,120.07,10393.0,104.4208,104.4556,104.4121,104.4295,10393.0
2020-02-18 12:30:00,120.09,120.16,120.08,120.14,12864.0,104.4469,104.5078,104.4382,104.4904,12864.0
2020-02-18 12:40:00,120.15,120.19,120.13,120.15,9776.0,104.4991,104.5339,104.4817,104.4991,9776.0
2020-02-18 12:50:00,120.15,120.19,120.14,120.17,18534.0,104.4991,104.5339,104.4904,104.5165,18534.0
2020-02-18 13:00:00,120.18,120.27,120.17,120.26,12299.0,104.5252,104.6034,104.5165,104.5947,12299.0
2020-02-18 13:10:00,120.25,120.26,120.22,120.26,19141.0,104.586,104.5947,104.5599,104.5947,19141.0
2020-02-18 13:20:00,120.25,120.26,120.22,120.24,6049.0,104.586,104.5947,104.5599,104.5773,6049.0
2020-02-18 13:30:00,120.24,120.28,120.15,120.16,16759.0,104.5773,104.6121,104.4991,104.5078,16759.0
2020-02-18 13:40:00,120.16,120.22,120.15,120.19,39865.0,104.5078,104.5599,104.4991,104.5339,39865.0
2020-02-18 13:50:00,120.19,120.21,120.12,120.19,6855.0,104.5339,104.5512,104.473,104.5339,6855.0
2020-02-18 14:00:00,120.19,120.21,120.14,120.14,11133.0,104.5339,104.5512,104.4904,104.4904,11133.0
2020-02-18 14:10:00,120.14,120.26,120.12,120.25,8587.0,104.4904,104.5947,104.473,104.586,8587.0
2020-02-18 14:20:00,120.26,120.43,120.23,120.37,30164.0,104.5947,104.7426,104.5686,104.6904,30164.0
2020-02-18 14:30:00,120.4,120.4,120.35,120.37,33224.0,104.7165,104.7165,104.673,104.6904,33224.0
2020-02-18 14:40:00,120.37,120.45,120.36,120.39,22808.0,104.6904,104.76,104.6817,104.7078,22808.0
2020-02-18 14:50:00,120.4,120.41,120.36,120.37,11710.0,104.7165,104.7252,104.6817,104.6904,11710.0
2020-02-18 15:00:00,120.37,120.42,120.35,120.4,15597.0,104.6904,104.7339,104.673,104.7165,15597.0
2020-02-18 15:10:00,120.38,120.47,120.38,120.41,29567.0,104.6991,104.7774,104.6991,104.7252,29567.0
2020-02-18 15:20:00,120.4,120.43,120.33,120.38,28644.0,104.7165,104.7426,104.6556,104.6991,28644.0
2020-02-18 15:30:00,120.38,120.38,120.29,120.3,30429.0,104.6991,104.6991,104.6208,104.6295,30429.0
2020-02-18 15:40:00,120.31,120.34,120.23,120.23,22506.0,104.6382,104.6643,104.5686,104.5686,22506.0
2020-02-18 15:50:00,120.22,120.31,120.21,120.3,35041.0,104.5599,104.6382,104.5512,104.6295,35041.0
2020-02-19 09:30:00,120.59,120.75,120.42,120.58,122859.0,104.8817,105.0209,104.7339,104.873,122859.0
2020-02-19 09:40:00,120.59,120.7,120.58,120.7,37962.0,104.8817,104.9774,104.873,104.9774,37962.0
2020-02-19 09:50:00,120.71,120.74,120.58,120.59,23224.0,104.9861,105.0122,104.873,104.8817,23224.0
2020-02-19 10:00:00,120.61,120.62,120.52,120.55,26842.0,104.8991,104.9078,104.8209,104.847,26842.0
2020-02-19 10:10:00,120.57,120.57,120.5,120.51,42909.0,104.8644,104.8644,104.8035,104.8122,42909.0
2020-02-19 10:20:00,120.53,120.59,120.51,120.55,13296.0,104.8296,104.8817,104.8122,104.847,13296.0
2020-02-19 10:30:00,120.55,120.65,120.55,120.62,22549.0,104.847,104.9339,104.847,104.9078,22549.0
2020-02-19 10:40:00,120.65,120.69,120.63,120.69,15849.0,104.9339,104.9687,104.9165,104.9687,15849.0
2020-02-19 10:50:00,120.66,120.75,120.66,120.71,9935.0,104.9426,105.0209,104.9426,104.9861,9935.0
2020-02-19 11:00:00,120.71,120.78,120.7,120.78,15947.0,104.9861,105.047,104.9774,105.047,15947.0
2020-02-19 11:10:00,120.77,120.81,120.75,120.79,14778.0,105.0383,105.0731,105.0209,105.0557,14778.0
2020-02-19 11:20:00,120.8,120.81,120.76,120.78,19194.0,105.0644,105.0731,105.0296,105.047,19194.0
2020-02-19 11:30:00,120.78,120.79,120.72,120.75,8812.0,105.047,105.0557,104.9948,105.0209,8812.0
2020-02-19 11:40:00,120.75,120.75,120.69,120.74,13664.0,105.0209,105.0209,104.9687,105.0122,13664.0
2020-02-19 11:50:00,120.75,120.76,120.7,120.72,12769.0,105.0209,105.0296,104.9774,104.9948,12769.0
2020-02-19 12:00:00,120.72,120.75,120.7,120.72,9729.0,104.9948,105.0209,104.9774,104.9948,9729.0
2020-02-19 12:10:00,120.71,120.79,120.7,120.79,7541.0,104.9861,105.0557,104.9774,105.0557,7541.0
2020-02-19 12:20:00,120.82,120.83,120.8,120.81,4019.0,105.0818,105.0905,105.0644,105.0731,4019.0
2020-02-19 12:30:00,120.79,120.83,120.78,120.82,3426.0,105.0557,105.0905,105.047,105.0818,3426.0
2020-02-19 12:40:00,120.81,120.85,120.8,120.83,187772.0,105.0731,105.1079,105.0644,105.0905,187772.0
2020-02-19 12:50:00,120.81,120.82,120.76,120.77,9284.0,105.0731,105.0818,105.0296,105.0383,9284.0
2020-02-19 13:00:00,120.78,120.83,120.77,120.77,9019.0,105.047,105.0905,105.0383,105.0383,9019.0
2020-02-19 13:10:00,120.79,120.8,120.74,120.77,11747.0,105.0557,105.0644,105.0122,105.0383,11747.0
2020-02-19 13:20:00,120.77,120.79,120.75,120.78,28131.0,105.0383,105.0557,105.0209,105.047,28131.0
2020-02-19 13:30:00,120.78,120.79,120.73,120.74,18966.0,105.047,105.0557,105.0035,105.0122,18966.0
2020-02-19 13:40:00,120.73,120.78,120.73,120.74,33967.0,105.0035,105.047,105.0035,105.0122,33967.0
2020-02-19 13:50:00,120.75,120.77,120.69,120.73,42729.0,105.0209,105.0383,104.9687,105.0035,42729.0
2020-02-19 14:00:00,120.72,120.79,120.7,120.78,28604.0,104.9948,105.0557,104.9774,105.047,28604.0
2020-02-19 14:10:00,120.77,120.78,120.73,120.76,14208.0,105.0383,105.047,105.0035,105.0296,14208.0
2020-02-19 14:20:00,120.76,120.77,120.72,120.77,10768.0,105.0296,105.0383,104.9948,105.0383,10768.0
2020-02-19 14:30:00,120.76,120.8,120.74,120.8,22557.0,105.0296,105.0644,105.0122,105.0644,22557.0
2020-02-19 14:40:00,120.79,120.88,120.78,120.88,15988.0,105.0557,105.134,105.047,105.134,15988.0
2020-02-19 14:50:00,120.87,120.87,120.77,120.78,29055.0,105.1253,105.1253,105.0383,105.047,29055.0
2020-02-19 15:00:00,120.79,120.81,120.73,120.74,11418.0,105.0557,105.0731,105.0035,105.0122,11418.0
2020-02-19 15:10:00,120.75,120.75,120.68,120.74,21799.0,105.0209,105.0209,104.96,105.0122,21799.0
2020-02-19 15:20:00,120.75,120.78,120.73,120.77,19709.0,105.0209,105.047,105.0035,105.0383,19709.0
2020-02-19 15:30:00,120.77,120.79,120.74,120.74,34309.0,105.0383,105.0557,105.0122,105.0122,34309.0
2020-02-19 15:40:00,120.74,120.78,120.68,120.69,76451.0,105.0122,105.047,104.96,104.9687,76451.0
2020-02-19 15:50:00,120.69,120.74,120.66,120.67,92275.0,104.9687,105.0122,104.9426,104.9513,92275.0
2020-02-20 09:30:00,120.44,120.5,120.35,120.5,72709.0,104.7513,104.8035,104.673,104.8035,72709.0
2020-02-20 09:40:00,120.53,120.54,120.44,120.51,22940.0,104.8296,104.8383,104.7513,104.8122,22940.0
2020-02-20 09:50:00,120.54,120.68,120.54,120.55,15203.0,104.8383,104.96,104.8383,104.847,15203.0
2020-02-20 10:00:00,120.58,120.74,120.55,120.7,35332.0,104.873,105.0122,104.847,104.9774,35332.0
2020-02-20 10:10:00,120.7,120.77,120.69,120.73,29548.0,104.9774,105.0383,104.9687,105.0035,29548.0
2020-02-20 10:20:00,120.74,120.76,120.65,120.7,72164.0,105.0122,105.0296,104.9339,104.9774,72164.0
2020-02-20 10:30:00,120.72,120.78,120.69,120.76,27443.0,104.9948,105.047,104.9687,105.0296,27443.0
2020-02-20 10:40:00,120.78,120.78,120.74,120.75,9771.0,105.047,105.047,105.0122,105.0209,9771.0
2020-02-20 10:50:00,120.71,120.82,120.71,120.76,10136.0,104.9861,105.0818,104.9861,105.0296,10136.0
2020-02-20 11:00:00,120.78,120.8,120.67,120.68,9967.0,105.047,105.0644,104.9513,104.96,9967.0
2020-02-20 11:10:00,120.67,120.67,120.38,120.44,41129.0,104.9513,104.9513,104.6991,104.7513,41129.0
2020-02-20 11:20:00,120.41,120.47,120.16,120.16,51946.0,104.7252,104.7774,104.5078,104.5078,51946.0
2020-02-20 11:30:00,120.22,120.23,119.61,119.92,115266.0,104.5599,104.5686,104.0294,104.299,115266.0
2020-02-20 11:40:00,119.9,120.06,119.86,119.89,24093.0,104.2816,104.4208,104.2468,104.2729,24093.0
2020-02-20 11:50:00,119.86,120.19,119.86,120.04,132091.0,104.2468,104.5339,104.2468,104.4034,132091.0
2020-02-20 12:00:00,119.99,120.02,119.78,119.78,25622.0,104.3599,104.386,104.1773,104.1773,25622.0
2020-02-20 12:10:00,119.84,120.08,119.84,119.96,21488.0,104.2294,104.4382,104.2294,104.3338,21488.0
2020-02-20 12:20:00,119.91,119.95,119.82,119.93,19047.0,104.2903,104.3251,104.212,104.3077,19047.0
2020-02-20 12:30:00,119.9,120.05,119.86,120.04,10444.0,104.2816,104.4121,104.2468,104.4034,10444.0
2020-02-20 12:40:00,120.07,120.12,119.96,120.02,31569.0,104.4295,104.473,104.3338,104.386,31569.0
2020-02-20 12:50:00,120.03,120.18,120.0,120.18,11055.0,104.3947,104.5252,104.3686,104.5252,11055.0
2020-02-20 13:00:00,120.12,120.27,120.1,120.21,17283.0,104.473,104.6034,104.4556,104.5512,17283.0
2020-02-20 13:10:00,120.25,120.4,120.24,120.29,35837.0,104.586,104.7165,104.5773,104.6208,35837.0
2020-02-20 13:20:00,120.31,120.36,120.25,120.34,12647.0,104.6382,104.6817,104.586,104.6643,12647.0
2020-02-20 13:30:00,120.33,120.36,120.23,120.25,14965.0,104.6556,104.6817,104.5686,104.586,14965.0
2020-02-20 13:40:00,120.27,120.32,120.19,120.26,40731.0,104.6034,104.6469,104.5339,104.5947,40731.0
2020-02-20 13:50:00,120.26,120.29,120.2,120.23,12086.0,104.5947,104.6208,104.5425,104.5686,12086.0
2020-02-20 14:00:00,120.23,120.41,120.23,120.37,35416.0,104.5686,104.7252,104.5686,104.6904,35416.0
2020-02-20 14:10:00,120.36,120.47,120.36,120.37,19070.0,104.6817,104.7774,104.6817,104.6904,19070.0
2020-02-20 14:20:00,120.41,120.45,120.35,120.36,38841.0,104.7252,104.76,104.673,104.6817,38841.0
2020-02-20 14:30:00,120.38,120.55,120.37,120.54,43521.0,104.6991,104.847,104.6904,104.8383,43521.0
2020-02-20 14:40:00,120.53,120.53,120.46,120.46,48853.0,104.8296,104.8296,104.7687,104.7687,48853.0
2020-02-20 14:50:00,120.46,120.48,120.36,120.43,52981.0,104.7687,104.7861,104.6817,104.7426,52981.0
2020-02-20 15:00:00,120.42,120.48,120.38,120.39,20416.0,104.7339,104.7861,104.6991,104.7078,20416.0
2020-02-20 15:10:00,120.4,120.43,120.28,120.43,27784.0,104.7165,104.7426,104.6121,104.7426,27784.0
2020-02-20 15:20:00,120.44,120.51,120.43,120.47,25104.0,104.7513,104.8122,104.7426,104.7774,25104.0
2020-02-20 15:30:00,120.48,120.53,120.43,120.46,28588.0,104.7861,104.8296,104.7426,104.7687,28588.0
2020-02-20 15:40:00,120.44,120.52,120.38,120.41,23349.0,104.7513,104.8209,104.6991,104.7252,23349.0
2020-02-20 15:50:00,120.41,120.63,120.4,120.55,35727.0,104.7252,104.9165,104.7165,104.847,35727.0
2020-02-21 09:30:00,120.02,120.16,119.98,120.1,53507.0,104.386,104.5078,104.3512,104.4556,53507.0
2020-02-21 09:40:00,120.07,120.08,119.69,119.78,57265.0,104.4295,104.4382,104.099,104.1773,57265.0
2020-02-21 09:50:00,119.78,119.94,119.77,119.9,115529.0,104.1773,104.3164,104.1686,104.2816,115529.0
2020-02-21 10:00:00,119.88,119.88,119.73,119.83,24433.0,104.2642,104.2642,104.1338,104.2207,24433.0
2020-02-21 10:10:00,119.8,119.93,119.72,119.92,24491.0,104.1947,104.3077,104.1251,104.299,24491.0
2020-02-21 10:20:00,119.93,120.04,119.86,119.87,41519.0,104.3077,104.4034,104.2468,104.2555,41519.0
2020-02-21 10:30:00,119.86,119.86,119.66,119.66,17320.0,104.2468,104.2468,104.0729,104.0729,17320.0
2020-02-21 10:40:00,119.65,119.71,119.57,119.7,40837.0,104.0642,104.1164,103.9946,104.1077,40837.0
2020-02-21 10:50:00,119.68,119.8,119.67,119.79,37315.0,104.0903,104.1947,104.0816,104.186,37315.0
2020-02-21 11:00:00,119.79,119.91,119.76,119.84,19013.0,104.186,104.2903,104.1599,104.2294,19013.0
2020-02-21 11:10:00,119.85,119.91,119.78,119.84,8476.0,104.2381,104.2903,104.1773,104.2294,8476.0
2020-02-21 11:20:00,119.84,119.99,119.84,119.93,18144.0,104.2294,104.3599,104.2294,104.3077,18144.0
2020-02-21 11:30:00,119.93,120.0,119.93,120.0,8496.0,104.3077,104.3686,104.3077,104.3686,8496.0
2020-02-21 11:40:00,119.99,120.05,119.95,119.98,59218.0,104.3599,104.4121,104.3251,104.3512,59218.0
2020-02-21 11:50:00,119.98,120.12,119.97,120.03,7641.0,104.3512,104.473,104.3425,104.3947,7641.0
2020-02-21 12:00:00,120.05,120.13,120.01,120.03,33011.0,104.4121,104.4817,104.3773,104.3947,33011.0
2020-02-21 12:10:00,120.04,120.07,120.0,120.03,6467.0,104.4034,104.4295,104.3686,104.3947,6467.0
2020-02-21 12:20:00,120.03,120.07,119.97,120.01,52986.0,104.3947,104.4295,104.3425,104.3773,52986.0
2020-02-21 12:30:00,120.02,120.06,119.98,120.06,10602.0,104.386,104.4208,104.3512,104.4208,10602.0
2020-02-21 12:40:00,120.07,120.08,119.99,119.99,25210.0,104.4295,104.4382,104.3599,104.3599,25210.0
2020-02-21 12:50:00,120.01,120.02,119.97,120.02,12869.0,104.3773,104.386,104.3425,104.386,12869.0
2020-02-21 13:00:00,120.01,120.12,120.0,120.01,20921.0,104.3773,104.473,104.3686,104.3773,20921.0
2020-02-21 13:10:00,120.02,120.04,119.97,120.0,21419.0,104.386,104.4034,104.3425,104.3686,21419.0
2020-02-21 13:20:00,119.99,120.02,119.9,119.91,27683.0,104.3599,104.386,104.2816,104.2903,27683.0
2020-02-21 13:30:00,119.91,119.95,119.86,119.89,21609.0,104.2903,104.3251,104.2468,104.2729,21609.0
2020-02-21 13:40:00,119.91,119.97,119.91,119.93,27924.0,104.2903,104.3425,104.2903,104.3077,27924.0
2020-02-21 13:50:00,119.93,119.94,119.82,119.93,47091.0,104.3077,104.3164,104.212,104.3077,47091.0
2020-02-21 14:00:00,119.93,120.04,119.91,120.0,36717.0,104.3077,104.4034,104.2903,104.3686,36717.0
2020-02-21 14:10:00,119.97,120.08,119.94,119.99,48095.0,104.3425,104.4382,104.3164,104.3599,48095.0
2020-02-21 14:20:00,120.01,120.11,119.94,120.1,18369.0,104.3773,104.4643,104.3164,104.4556,18369.0
2020-02-21 14:30:00,120.08,120.15,120.0,120.03,33171.0,104.4382,104.4991,104.3686,104.3947,33171.0
2020-02-21 14:40:00,120.03,120.12,119.97,119.98,29500.0,104.3947,104.473,104.3425,104.3512,29500.0
2020-02-21 14:50:00,119.95,120.06,119.94,120.01,17641.0,104.3251,104.4208,104.3164,104.3773,17641.0
2020-02-21 15:00:00,120.04,120.05,119.87,119.92,25876.0,104.4034,104.4121,104.2555,104.299,25876.0
2020-02-21 15:10:00,119.93,120.0,119.9,119.93,25760.0,104.3077,104.3686,104.2816,104.3077,25760.0
2020-02-21 15:20:00,119.93,119.98,119.88,119.96,26894.0,104.3077,104.3512,104.2642,104.3338,26894.0
2020-02-21 15:30:00,119.97,119.98,119.81,119.88,28218.0,104.3425,104.3512,104.2034,104.2642,28218.0
2020-02-21 15:40:00,119.89,120.0,119.83,120.0,39887.0,104.2729,104.3686,104.2207,104.3686,39887.0
2020-02-21 15:50:00,119.99,120.15,119.97,120.06,40541.0,104.3599,104.4991,104.3425,104.4208,40541.0
2020-02-24 09:30:00,117.01,117.59,117.0,117.5,124342.0,101.7681,102.2725,101.7594,102.1943,124342.0
2020-02-24 09:40:00,117.45,117.61,117.26,117.56,73360.0,102.1508,102.2899,101.9855,102.2464,73360.0
2020-02-24 09:50:00,117.52,117.56,117.42,117.45,895001.0,102.2117,102.2464,102.1247,102.1508,895001.0
2020-02-24 10:00:00,117.42,117.63,117.35,117.48,62510.0,102.1247,102.3073,102.0638,102.1769,62510.0
2020-02-24 10:10:00,117.42,117.6,117.41,117.43,62078.0,102.1247,102.2812,102.116,102.1334,62078.0
2020-02-24 10:20:00,117.41,117.41,117.18,117.21,45712.0,102.116,102.116,101.9159,101.942,45712.0
2020-02-24 10:30:00,117.19,117.26,117.03,117.09,43102.0,101.9246,101.9855,101.7855,101.8377,43102.0
2020-02-24 10:40:00,117.03,117.26,116.98,117.25,26545.0,101.7855,101.9855,101.742,101.9768,26545.0
2020-02-24 10:50:00,117.26,117.39,117.26,117.35,39996.0,101.9855,102.0986,101.9855,102.0638,39996.0
2020-02-24 11:00:00,117.34,117.37,117.09,117.13,65000.0,102.0551,102.0812,101.8377,101.8725,65000.0
2020-02-24 11:10:00,117.16,117.31,117.13,117.3,31131.0,101.8985,102.029,101.8725,102.0203,31131.0
2020-02-24 11:20:00,117.31,117.31,117.17,117.2,20753.0,102.029,102.029,101.9072,101.9333,20753.0
2020-02-24 11:30:00,117.2,117.32,117.12,117.22,32026.0,101.9333,102.0377,101.8638,101.9507,32026.0
2020-02-24 11:40:00,117.2,117.2,116.82,116.83,48103.0,101.9333,101.9333,101.6028,101.6115,48103.0
2020-02-24 11:50:00,116.86,117.06,116.8,116.91,44477.0,101.6376,101.8116,101.5854,101.6811,44477.0
2020-02-24 12:00:00,116.89,116.9,116.68,116.7,50985.0,101.6637,101.6724,101.4811,101.4985,50985.0
2020-02-24 12:10:00,116.69,116.77,116.58,116.74,38630.0,101.4898,101.5593,101.3941,101.5333,38630.0
2020-02-24 12:20:00,116.73,116.77,116.61,116.62,30238.0,101.5246,101.5593,101.4202,101.4289,30238.0
2020-02-24 12:30:00,116.61,116.77,116.45,116.76,45526.0,101.4202,101.5593,101.281,101.5506,45526.0
2020-02-24 12:40:00,116.78,116.81,116.64,116.65,48858.0,101.568,101.5941,101.4463,101.455,48858.0
2020-02-24 12:50:00,116.62,116.63,116.44,116.45,79133.0,101.4289,101.4376,101.2723,101.281,79133.0
2020-02-24 13:00:00,116.44,116.44,116.22,116.27,50470.0,101.2723,101.2723,101.081,101.1245,50470.0
2020-02-24 13:10:00,116.29,116.3,116.11,116.18,56903.0,101.1419,101.1506,100.9853,101.0462,56903.0
2020-02-24 13:20:00,116.18,116.51,116.17,116.5,48063.0,101.0462,101.3332,101.0375,101.3245,48063.0
2020-02-24 13:30:00,116.45,116.58,116.41,116.53,32129.0,101.281,101.3941,101.2462,101.3506,32129.0
2020-02-24 13:40:00,116.53,116.65,116.44,116.64,81858.0,101.3506,101.455,101.2723,101.4463,81858.0
2020-02-24 13:50:00,116.66,116.67,116.53,116.65,62232.0,101.4637,101.4724,101.3506,101.455,62232.0
2020-02-24 14:00:00,116.61,116.71,116.43,116.47,80121.0,101.4202,101.5072,101.2636,101.2984,80121.0
2020-02-24 14:10:00,116.49,116.5,116.38,116.45,189713.0,101.3158,101.3245,101.2201,101.281,189713.0
2020-02-24 14:20:00,116.48,116.89,116.47,116.85,44357.0,101.3071,101.6637,101.2984,101.6289,44357.0
2020-02-24 14:30:00,116.86,116.93,116.76,116.92,44406.0,101.6376,101.6985,101.5506,101.6898,44406.0
2020-02-24 14:40:00,116.91,117.0,116.87,116.98,38056.0,101.6811,101.7594,101.6463,101.742,38056.0
2020-02-24 14:50:00,116.99,117.2,116.91,117.13,64346.0,101.7507,101.9333,101.6811,101.8725,64346.0
2020-02-24 15:00:00,117.16,117.26,117.05,117.19,72768.0,101.8985,101.9855,101.8029,101.9246,72768.0
2020-02-24 15:10:00,117.17,117.17,116.92,117.02,70716.0,101.9072,101.9072,101.6898,101.7768,70716.0
2020-02-24 15:20:00,117.03,117.12,116.91,116.91,60201.0,101.7855,101.8638,101.6811,101.6811,60201.0
2020-02-24 15:30:00,116.96,117.0,116.73,116.73,73125.0,101.7246,101.7594,101.5246,101.5246,73125.0
2020-02-24 15:40:00,116.73,116.89,116.61,116.87,78247.0,101.5246,101.6637,101.4202,101.6463,78247.0
2020-02-24 15:50:00,116.83,116.83,116.38,116.41,59630.0,101.6115,101.6115,101.2201,101.2462,59630.0
2020-02-25 09:30:00,116.69,116.84,116.36,116.46,105779.0,101.4898,101.6202,101.2028,101.2897,105779.0
2020-02-25 09:40:00,116.41,116.43,116.03,116.16,30757.0,101.2462,101.2636,100.9157,101.0288,30757.0
2020-02-25 09:50:00,116.12,116.41,116.02,116.37,26619.0,100.994,101.2462,100.907,101.2115,26619.0
2020-02-25 10:00:00,116.35,116.52,116.25,116.4,33138.0,101.1941,101.3419,101.1071,101.2375,33138.0
2020-02-25 10:10:00,116.31,116.39,116.06,116.08,39649.0,101.1593,101.2288,100.9418,100.9592,39649.0
2020-02-25 10:20:00,116.05,116.07,115.31,115.41,79618.0,100.9331,100.9505,100.2895,100.3765,79618.0
2020-02-25 10:30:00,115.38,115.6,115.22,115.51,71994.0,100.3504,100.5418,100.2113,100.4635,71994.0
2020-02-25 10:40:00,115.4,115.71,115.29,115.29,39190.0,100.3678,100.6374,100.2721,100.2721,39190.0
2020-02-25 10:50:00,115.25,115.27,114.83,115.24,99335.0,100.2373,100.2547,99.8721,100.2286,99335.0
2020-02-25 11:00:00,115.26,115.45,115.03,115.05,73933.0,100.246,100.4113,100.046,100.0634,73933.0
2020-02-25 11:10:00,115.09,115.29,114.7,114.85,65380.0,100.0982,100.2721,99.759,99.8894,65380.0
2020-02-25 11:20:00,114.82,115.12,114.73,115.08,46929.0,99.8634,100.1243,99.7851,100.0895,46929.0
2020-02-25 11:30:00,115.05,115.18,114.93,115.14,31614.0,100.0634,100.1765,99.959,100.1417,31614.0
2020-02-25 11:40:00,115.14,115.23,114.85,115.16,30351.0,100.1417,100.2199,99.8894,100.1591,30351.0
2020-02-25 11:50:00,115.11,115.17,114.98,115.04,22350.0,100.1156,100.1678,100.0025,100.0547,22350.0
2020-02-25 12:00:00,115.04,115.11,114.87,114.94,125436.0,100.0547,100.1156,99.9068,99.9677,125436.0
2020-02-25 12:10:00,114.93,115.0,114.64,114.65,18072.0,99.959,100.0199,99.7068,99.7155,18072.0
2020-02-25 12:20:00,114.66,114.69,114.5,114.54,18448.0,99.7242,99.7503,99.585,99.6198,18448.0
2020-02-25 12:30:00,114.53,114.82,114.53,114.75,22034.0,99.6111,99.8634,99.6111,99.8025,22034.0
2020-02-25 12:40:00,114.74,114.75,114.2,114.25,70921.0,99.7938,99.8025,99.3241,99.3676,70921.0
2020-02-25 12:50:00,114.24,114.29,114.14,114.16,197692.0,99.3589,99.4024,99.2719,99.2893,197692.0
2020-02-25 13:00:00,114.14,114.27,114.0,114.23,67741.0,99.2719,99.385,99.1502,99.3502,67741.0
2020-02-25 13:10:00,114.23,114.33,113.88,113.94,58605.0,99.3502,99.4372,99.0458,99.098,58605.0
2020-02-25 13:20:00,113.92,114.01,113.87,113.98,43520.0,99.0806,99.1589,99.0371,99.1328,43520.0
2020-02-25 13:30:00,113.91,113.91,113.71,113.75,61676.0,99.0719,99.0719,98.8979,98.9327,61676.0
2020-02-25 13:40:00,113.72,113.91,113.67,113.79,65069.0,98.9066,99.0719,98.8632,98.9675,65069.0
2020-02-25 13:50:00,113.83,113.95,113.46,113.46,58364.0,99.0023,99.1067,98.6805,98.6805,58364.0
2020-02-25 14:00:00,113.5,113.53,112.79,112.88,103449.0,98.7153,98.7414,98.0978,98.1761,103449.0
2020-02-25 14:10:00,112.93,113.33,112.88,112.95,112532.0,98.2196,98.5674,98.1761,98.2369,112532.0
2020-02-25 14:20:00,112.96,113.06,112.64,112.64,81891.0,98.2456,98.3326,97.9673,97.9673,81891.0
2020-02-25 14:30:00,112.71,112.83,112.47,112.57,73602.0,98.0282,98.1326,97.8195,97.9064,73602.0
2020-02-25 14:40:00,112.53,113.0,112.44,113.0,57084.0,97.8717,98.2804,97.7934,98.2804,57084.0
2020-02-25 14:50:00,113.0,113.24,112.86,113.09,67195.0,98.2804,98.4892,98.1587,98.3587,67195.0
2020-02-25 15:00:00,113.25,113.55,113.21,113.28,51108.0,98.4979,98.7588,98.4631,98.524,51108.0
2020-02-25 15:10:00,113.34,113.34,112.93,113.01,49259.0,98.5761,98.5761,98.2196,98.2891,49259.0
2020-02-25 15:20:00,113.02,113.08,112.59,112.83,85438.0,98.2978,98.35,97.9238,98.1326,85438.0
2020-02-25 15:30:00,112.81,112.81,112.32,112.49,154100.0,98.1152,98.1152,97.689,97.8369,154100.0
2020-02-25 15:40:00,112.54,113.17,112.54,112.86,141727.0,97.8804,98.4283,97.8804,98.1587,141727.0
2020-02-25 15:50:00,112.88,112.88,112.54,112.69,105966.0,98.1761,98.1761,97.8804,98.0108,105966.0
2020-02-26 09:30:00,113.2,113.53,113.15,113.52,112532.0,98.4544,98.7414,98.4109,98.7327,112532.0
2020-02-26 09:40:00,113.58,114.05,113.58,113.69,111531.0,98.7849,99.1937,98.7849,98.8806,111531.0
2020-02-26 09:50:00,113.67,113.71,113.38,113.51,43065.0,98.8632,98.8979,98.6109,98.724,43065.0
2020-02-26 10:00:00,113.44,113.49,113.21,113.42,61825.0,98.6631,98.7066,98.4631,98.6457,61825.0
2020-02-26 10:10:00,113.39,113.78,113.21,113.74,53326.0,98.6196,98.9588,98.4631,98.924,53326.0
2020-02-26 10:20:00,113.78,113.86,113.54,113.66,43041.0,98.9588,99.0284,98.7501,98.8545,43041.0
2020-02-26 10:30:00,113.69,113.91,113.57,113.77,34999.0,98.8806,99.0719,98.7762,98.9501,34999.0
2020-02-26 10:40:00,113.77,114.13,113.76,114.04,105602.0,98.9501,99.2632,98.9414,99.185,105602.0
2020-02-26 10:50:00,114.06,114.21,113.9,113.9,56344.0,99.2024,99.3328,99.0632,99.0632,56344.0
2020-02-26 11:00:00,113.87,113.94,113.68,113.7,32268.0,99.0371,99.098,98.8719,98.8893,32268.0
2020-02-26 11:10:00,113.65,113.9,113.56,113.89,25467.0,98.8458,99.0632,98.7675,99.0545,25467.0
2020-02-26 11:20:00,113.88,114.05,113.88,113.99,20769.0,99.0458,99.1937,99.0458,99.1415,20769.0
2020-02-26 11:30:00,113.98,113.99,113.65,113.89,34577.0,99.1328,99.1415,98.8458,99.0545,34577.0
2020-02-26 11:40:00,113.88,113.94,113.51,113.51,29431.0,99.0458,99.098,98.724,98.724,29431.0
2020-02-26 11:50:00,113.53,113.54,113.17,113.25,43327.0,98.7414,98.7501,98.4283,98.4979,43327.0
2020-02-26 12:00:00,113.28,113.33,112.63,112.75,69357.0,98.524,98.5674,97.9586,98.063,69357.0
2020-02-26 12:10:00,112.72,112.79,112.49,112.78,83128.0,98.0369,98.0978,97.8369,98.0891,83128.0
2020-02-26 12:20:00,112.75,112.9,112.67,112.84,55240.0,98.063,98.1935,97.9934,98.1413,55240.0
2020-02-26 12:30:00,112.87,113.19,112.87,113.03,40893.0,98.1674,98.4457,98.1674,98.3065,40893.0
2020-02-26 12:40:00,113.01,113.13,112.89,113.01,47495.0,98.2891,98.3935,98.1848,98.2891,47495.0
2020-02-26 12:50:00,113.0,113.11,112.78,112.94,32878.0,98.2804,98.3761,98.0891,98.2282,32878.0
2020-02-26 13:00:00,112.94,113.06,112.76,112.77,40196.0,98.2282,98.3326,98.0717,98.0804,40196.0
2020-02-26 13:10:00,112.8,112.82,112.63,112.68,32498.0,98.1065,98.1239,97.9586,98.0021,32498.0
2020-02-26 13:20:00,112.73,112.93,112.66,112.78,16154.0,98.0456,98.2196,97.9847,98.0891,16154.0
2020-02-26 13:30:00,112.8,112.8,111.94,111.95,64635.0,98.1065,98.1065,97.3585,97.3672,64635.0
2020-02-26 13:40:00,111.91,112.49,111.75,112.29,118400.0,97.3324,97.8369,97.1933,97.6629,118400.0
2020-02-26 13:50:00,112.27,112.32,111.77,111.84,38786.0,97.6455,97.689,97.2107,97.2715,38786.0
2020-02-26 14:00:00,111.84,112.24,111.73,111.98,99200.0,97.2715,97.6194,97.1759,97.3933,99200.0
2020-02-26 14:10:00,112.04,112.35,111.91,112.02,53645.0,97.4455,97.7151,97.3324,97.4281,53645.0
2020-02-26 14:20:00,112.05,112.45,111.98,112.17,68305.0,97.4542,97.8021,97.3933,97.5586,68305.0
2020-02-26 14:30:00,112.15,112.42,111.99,112.23,52336.0,97.5412,97.776,97.402,97.6107,52336.0
2020-02-26 14:40:00,112.27,112.27,111.9,112.03,51315.0,97.6455,97.6455,97.3237,97.4368,51315.0
2020-02-26 14:50:00,111.93,112.14,111.8,111.81,55694.0,97.3498,97.5325,97.2367,97.2454,55694.0
2020-02-26 15:00:00,111.85,112.13,111.81,112.0,68519.0,97.2802,97.5238,97.2454,97.4107,68519.0
2020-02-26 15:10:00,112.04,112.44,111.98,112.28,110160.0,97.4455,97.7934,97.3933,97.6542,110160.0
2020-02-26 15:20:00,112.28,112.3,111.79,111.93,66808.0,97.6542,97.6716,97.228,97.3498,66808.0
2020-02-26 15:30:00,111.93,112.1,111.83,112.08,48158.0,97.3498,97.4977,97.2628,97.4803,48158.0
2020-02-26 15:40:00,112.11,112.11,111.92,111.94,50943.0,97.5064,97.5064,97.3411,97.3585,50943.0
2020-02-26 15:50:00,111.98,112.08,111.73,111.76,55904.0,97.3933,97.4803,97.1759,97.202,55904.0
2020-02-27 09:30:00,110.0,110.45,109.62,110.45,234017.0,95.6712,96.0626,95.3407,96.0626,234017.0
2020-02-27 09:40:00,110.32,110.36,109.2,109.47,349563.0,95.9495,95.9843,94.9754,95.2103,349563.0
2020-02-27 09:50:00,109.5,110.04,109.45,109.59,196820.0,95.2363,95.706,95.1929,95.3146,196820.0
2020-02-27 10:00:00,109.55,109.79,109.18,109.22,200692.0,95.2798,95.4886,94.958,94.9928,200692.0
2020-02-27 10:10:00,109.25,109.44,109.12,109.21,144725.0,95.0189,95.1842,94.9058,94.9841,144725.0
2020-02-27 10:20:00,109.26,109.3,108.71,108.75,173401.0,95.0276,95.0624,94.5493,94.584,173401.0
2020-02-27 10:30:00,108.79,108.89,108.17,108.84,152026.0,94.6188,94.7058,94.0796,94.6623,152026.0
2020-02-27 10:40:00,108.8,109.25,108.62,109.24,105566.0,94.6275,95.0189,94.471,95.0102,105566.0
2020-02-27 10:50:00,109.24,109.65,109.17,109.64,131233.0,95.0102,95.3668,94.9493,95.3581,131233.0
2020-02-27 11:00:00,109.74,110.16,109.73,110.16,119815.0,95.4451,95.8104,95.4364,95.8104,119815.0
2020-02-27 11:10:00,110.14,110.16,109.77,110.16,48373.0,95.793,95.8104,95.4712,95.8104,48373.0
2020-02-27 11:20:00,110.14,110.14,109.66,109.72,55754.0,95.793,95.793,95.3755,95.4277,55754.0
2020-02-27 11:30:00,109.7,109.93,109.39,109.46,60300.0,95.4103,95.6103,95.1407,95.2016,60300.0
2020-02-27 11:40:00,109.45,109.75,109.22,109.64,40018.0,95.1929,95.4538,94.9928,95.3581,40018.0
2020-02-27 11:50:00,109.67,110.26,109.57,110.22,73782.0,95.3842,95.8974,95.2972,95.8626,73782.0
2020-02-27 12:00:00,110.16,110.62,110.14,110.62,68856.0,95.8104,96.2105,95.793,96.2105,68856.0
2020-02-27 12:10:00,110.58,110.93,110.57,110.92,40864.0,96.1757,96.4801,96.167,96.4714,40864.0
2020-02-27 12:20:00,110.9,110.91,110.26,110.65,56084.0,96.454,96.4627,95.8974,96.2365,56084.0
2020-02-27 12:30:00,110.67,111.27,110.67,111.27,49871.0,96.2539,96.7758,96.2539,96.7758,49871.0
2020-02-27 12:40:00,111.15,111.17,110.81,111.09,41874.0,96.6714,96.6888,96.3757,96.6192,41874.0
2020-02-27 12:50:00,111.06,111.12,110.66,110.73,31033.0,96.5931,96.6453,96.2452,96.3061,31033.0
2020-02-27 13:00:00,110.64,110.96,110.47,110.9,94788.0,96.2279,96.5062,96.08,96.454,94788.0
2020-02-27 13:10:00,110.92,111.08,110.73,110.81,80237.0,96.4714,96.6105,96.3061,96.3757,80237.0
2020-02-27 13:20:00,110.76,110.85,110.36,110.36,77412.0,96.3322,96.4105,95.9843,95.9843,77412.0
2020-02-27 13:30:00,110.39,110.5,109.89,109.97,63808.0,96.0104,96.1061,95.5755,95.6451,63808.0
2020-02-27 13:40:00,110.03,110.04,109.21,109.65,60945.0,95.6973,95.706,94.9841,95.3668,60945.0
2020-02-27 13:50:00,109.67,110.09,109.36,109.43,170707.0,95.3842,95.7495,95.1146,95.1755,170707.0
2020-02-27 14:00:00,109.4,109.53,109.09,109.13,113739.0,95.1494,95.2624,94.8798,94.9145,113739.0
2020-02-27 14:10:00,109.09,109.43,109.0,109.0,42767.0,94.8798,95.1755,94.8015,94.8015,42767.0
2020-02-27 14:20:00,109.02,109.62,109.01,109.62,44382.0,94.8189,95.3407,94.8102,95.3407,44382.0
2020-02-27 14:30:00,109.45,109.55,109.25,109.39,52625.0,95.1929,95.2798,95.0189,95.1407,52625.0
2020-02-27 14:40:00,109.39,109.51,109.13,109.31,119800.0,95.1407,95.245,94.9145,95.0711,119800.0
2020-02-27 14:50:00,109.34,109.34,108.98,109.02,107883.0,95.0972,95.0972,94.7841,94.8189,107883.0
2020-02-27 15:00:00,108.96,109.19,108.69,109.16,120930.0,94.7667,94.9667,94.5319,94.9406,120930.0
2020-02-27 15:10:00,109.23,109.32,108.9,108.93,147706.0,95.0015,95.0798,94.7145,94.7406,147706.0
2020-02-27 15:20:00,108.95,108.98,108.7,108.7,49384.0,94.758,94.7841,94.5406,94.5406,49384.0
2020-02-27 15:30:00,108.72,108.77,108.38,108.42,118733.0,94.558,94.6014,94.2622,94.297,118733.0
2020-02-27 15:40:00,108.44,108.46,108.14,108.35,138460.0,94.3144,94.3318,94.0535,94.2361,138460.0
2020-02-27 15:50:00,108.36,108.37,106.99,107.01,206552.0,94.2448,94.2535,93.0533,93.0707,206552.0
2020-02-28 09:30:00,103.94,105.17,103.52,104.91,281208.0,90.4006,91.4704,90.0353,91.2442,281208.0
2020-02-28 09:40:00,104.92,105.09,103.89,104.06,85343.0,91.2529,91.4008,90.3571,90.505,85343.0
2020-02-28 09:50:00,104.01,104.15,102.8,103.0,177087.0,90.4615,90.5832,89.4091,89.583,177087.0
2020-02-28 10:00:00,103.06,103.2,102.28,102.93,115987.0,89.6352,89.757,88.9568,89.5222,115987.0
2020-02-28 10:10:00,102.85,103.52,102.47,103.16,116640.0,89.4526,90.0353,89.1221,89.7222,116640.0
2020-02-28 10:20:00,103.27,103.35,102.42,102.42,93440.0,89.8179,89.8875,89.0786,89.0786,93440.0
2020-02-28 10:30:00,102.38,103.23,102.33,102.89,78214.0,89.0438,89.7831,89.0003,89.4874,78214.0
2020-02-28 10:40:00,102.95,103.09,102.67,102.79,112665.0,89.5396,89.6613,89.296,89.4004,112665.0
2020-02-28 10:50:00,102.74,103.93,102.74,103.67,52830.0,89.3569,90.3919,89.3569,90.1658,52830.0
2020-02-28 11:00:00,103.63,103.7,102.92,102.95,65610.0,90.131,90.1919,89.5135,89.5396,65610.0
2020-02-28 11:10:00,103.05,103.9,103.05,103.9,62320.0,89.6265,90.3658,89.6265,90.3658,62320.0
2020-02-28 11:20:00,103.84,104.03,103.6,104.0,87734.0,90.3136,90.4789,90.1049,90.4528,87734.0
2020-02-28 11:30:00,104.07,104.76,103.96,104.76,141778.0,90.5137,91.1138,90.418,91.1138,141778.0
2020-02-28 11:40:00,104.72,105.6,104.56,104.72,91301.0,91.079,91.8444,90.9398,91.079,91301.0
2020-02-28 11:50:00,104.8,104.94,103.88,104.26,54979.0,91.1486,91.2703,90.3484,90.6789,54979.0
2020-02-28 12:00:00,104.17,104.33,103.65,103.99,58856.0,90.6006,90.7398,90.1484,90.4441,58856.0
2020-02-28 12:10:00,104.1,104.23,103.77,104.23,63141.0,90.5398,90.6528,90.2527,90.6528,63141.0
2020-02-28 12:20:00,104.28,104.59,104.08,104.57,86144.0,90.6963,90.9659,90.5224,90.9485,86144.0
2020-02-28 12:30:00,104.66,105.1,104.53,104.84,332677.0,91.0268,91.4095,90.9137,91.1834,332677.0
2020-02-28 12:40:00,104.86,105.12,104.22,104.49,78704.0,91.2008,91.4269,90.6441,90.879,78704.0
2020-02-28 12:50:00,104.49,105.24,104.43,105.13,118335.0,90.879,91.5313,90.8268,91.4356,118335.0
2020-02-28 13:00:00,105.17,105.37,104.86,105.19,89678.0,91.4704,91.6443,91.2008,91.4878,89678.0
2020-02-28 13:10:00,105.16,105.19,104.46,104.95,96894.0,91.4617,91.4878,90.8529,91.279,96894.0
2020-02-28 13:20:00,104.97,105.13,104.72,104.73,57164.0,91.2964,91.4356,91.079,91.0877,57164.0
2020-02-28 13:30:00,104.68,104.71,103.93,104.07,63097.0,91.0442,91.0703,90.3919,90.5137,63097.0
2020-02-28 13:40:00,104.07,104.07,103.39,103.75,64412.0,90.5137,90.5137,89.9222,90.2354,64412.0
2020-02-28 13:50:00,103.72,103.95,103.49,103.85,29352.0,90.2093,90.4093,90.0092,90.3223,29352.0
2020-02-28 14:00:00,103.7,103.7,103.1,103.14,70061.0,90.1919,90.1919,89.67,89.7048,70061.0
2020-02-28 14:10:00,103.15,103.7,103.15,103.7,60785.0,89.7135,90.1919,89.7135,90.1919,60785.0
2020-02-28 14:20:00,103.67,104.07,103.46,103.8,184007.0,90.1658,90.5137,89.9831,90.2788,184007.0
2020-02-28 14:30:00,103.81,104.68,103.78,104.1,107878.0,90.2875,91.0442,90.2614,90.5398,107878.0
2020-02-28 14:40:00,104.07,105.17,104.04,104.65,121245.0,90.5137,91.4704,90.4876,91.0181,121245.0
2020-02-28 14:50:00,104.78,104.9,104.14,104.37,82929.0,91.1312,91.2356,90.5746,90.7746,82929.0
2020-02-28 15:00:00,104.34,104.51,103.61,103.88,129964.0,90.7485,90.8964,90.1136,90.3484,129964.0
2020-02-28 15:10:00,103.81,104.6,103.71,104.48,167018.0,90.2875,90.9746,90.2006,90.8703,167018.0
2020-02-28 15:20:00,104.46,104.5,103.34,103.34,115398.0,90.8529,90.8877,89.8788,89.8788,115398.0
2020-02-28 15:30:00,103.25,103.84,103.25,103.46,164254.0,89.8005,90.3136,89.8005,89.9831,164254.0
2020-02-28 15:40:00,103.52,103.87,102.91,103.8,167864.0,90.0353,90.3397,89.5048,90.2788,167864.0
2020-02-28 15:50:00,103.78,105.51,103.59,105.5,346314.0,90.2614,91.7661,90.0962,91.7574,346314.0
2020-03-02 09:30:00,106.0,106.27,105.31,105.42,289594.0,92.1923,92.4271,91.5921,91.6878,289594.0
2020-03-02 09:40:00,105.29,106.2,105.29,105.88,53871.0,91.5748,92.3662,91.5748,92.0879,53871.0
2020-03-02 09:50:00,105.7,105.88,105.46,105.5,55424.0,91.9313,92.0879,91.7226,91.7574,55424.0
2020-03-02 10:00:00,105.44,105.65,104.81,104.87,70258.0,91.7052,91.8879,91.1573,91.2095,70258.0
2020-03-02 10:10:00,104.9,105.76,104.9,105.53,72337.0,91.2356,91.9835,91.2356,91.7835,72337.0
2020-03-02 10:20:00,105.51,105.7,105.11,105.63,42119.0,91.7661,91.9313,91.4182,91.8705,42119.0
2020-03-02 10:30:00,105.7,106.06,105.29,106.0,44410.0,91.9313,92.2444,91.5748,92.1923,44410.0
2020-03-02 10:40:00,106.09,106.59,105.92,106.55,150806.0,92.2705,92.7054,92.1227,92.6706,150806.0
2020-03-02 10:50:00,106.55,106.89,106.4,106.4,98481.0,92.6706,92.9663,92.5402,92.5402,98481.0
2020-03-02 11:00:00,106.35,106.68,106.19,106.34,73308.0,92.4967,92.7837,92.3575,92.488,73308.0
2020-03-02 11:10:00,106.38,107.37,106.38,107.06,70202.0,92.5228,93.3838,92.5228,93.1142,70202.0
2020-03-02 11:20:00,107.13,107.46,107.13,107.32,77135.0,93.1751,93.4621,93.1751,93.3403,77135.0
2020-03-02 11:30:00,107.38,107.74,107.2,107.71,65709.0,93.3925,93.7056,93.236,93.6795,65709.0
2020-03-02 11:40:00,107.7,107.7,107.38,107.58,75671.0,93.6708,93.6708,93.3925,93.5665,75671.0
2020-03-02 11:50:00,107.58,108.14,107.54,108.03,47490.0,93.5665,94.0535,93.5317,93.9578,47490.0
2020-03-02 12:00:00,108.07,108.25,107.96,107.97,35147.0,93.9926,94.1492,93.897,93.9056,35147.0
2020-03-02 12:10:00,107.99,108.05,107.64,107.68,50509.0,93.923,93.9752,93.6186,93.6534,50509.0
2020-03-02 12:20:00,107.74,107.76,107.42,107.7,30996.0,93.7056,93.723,93.4273,93.6708,30996.0
2020-03-02 12:30:00,107.74,108.14,107.74,108.01,44131.0,93.7056,94.0535,93.7056,93.9404,44131.0
2020-03-02 12:40:00,108.04,108.14,107.82,108.03,27573.0,93.9665,94.0535,93.7752,93.9578,27573.0
2020-03-02 12:50:00,108.1,108.22,107.96,108.12,22255.0,94.0187,94.1231,93.897,94.0361,22255.0
2020-03-02 13:00:00,108.2,108.28,107.77,107.91,128578.0,94.1057,94.1753,93.7317,93.8535,128578.0
2020-03-02 13:10:00,107.91,107.99,107.47,107.47,23815.0,93.8535,93.923,93.4708,93.4708,23815.0
2020-03-02 13:20:00,107.55,107.58,107.12,107.32,45272.0,93.5404,93.5665,93.1664,93.3403,45272.0
2020-03-02 13:30:00,107.34,107.7,107.2,107.66,42275.0,93.3577,93.6708,93.236,93.636,42275.0
2020-03-02 13:40:00,107.73,107.87,107.46,107.58,30819.0,93.6969,93.8187,93.4621,93.5665,30819.0
2020-03-02 13:50:00,107.51,107.82,107.27,107.82,132699.0,93.5056,93.7752,93.2968,93.7752,132699.0
2020-03-02 14:00:00,107.82,108.14,107.74,108.12,43878.0,93.7752,94.0535,93.7056,94.0361,43878.0
2020-03-02 14:10:00,108.08,108.1,107.81,107.81,76487.0,94.0013,94.0187,93.7665,93.7665,76487.0
2020-03-02 14:20:00,107.86,107.95,107.47,107.48,96452.0,93.81,93.8883,93.4708,93.4795,96452.0
2020-03-02 14:30:00,107.5,107.57,107.09,107.1,141847.0,93.4969,93.5578,93.1403,93.149,141847.0
2020-03-02 14:40:00,107.04,107.13,106.68,107.12,63272.0,93.0968,93.1751,92.7837,93.1664,63272.0
2020-03-02 14:50:00,107.13,107.37,106.89,106.93,55315.0,93.1751,93.3838,92.9663,93.0011,55315.0
2020-03-02 15:00:00,106.93,107.71,106.91,107.61,78219.0,93.0011,93.6795,92.9837,93.5925,78219.0
2020-03-02 15:10:00,107.57,107.83,107.42,107.61,57627.0,93.5578,93.7839,93.4273,93.5925,57627.0
2020-03-02 15:20:00,107.62,108.19,107.57,108.07,103643.0,93.6012,94.097,93.5578,93.9926,103643.0
2020-03-02 15:30:00,108.13,108.65,108.04,108.65,374367.0,94.0448,94.4971,93.9665,94.4971,374367.0
2020-03-02 15:40:00,108.64,109.2,108.52,109.15,58932.0,94.4884,94.9754,94.384,94.9319,58932.0
2020-03-02 15:50:00,109.19,110.03,109.19,110.01,108919.0,94.9667,95.6973,94.9667,95.6799,108919.0
2020-03-03 09:30:00,110.16,110.16,108.95,109.32,182196.0,95.8104,95.8104,94.758,95.0798,182196.0
2020-03-03 09:40:00,109.36,109.44,108.9,109.31,31576.0,95.1146,95.1842,94.7145,95.0711,31576.0
2020-03-03 09:50:00,109.31,109.31,108.57,108.92,17126.0,95.0711,95.0711,94.4275,94.7319,17126.0
2020-03-03 10:00:00,108.89,111.71,108.89,111.01,97898.0,94.7058,97.1585,94.7058,96.5497,97898.0
2020-03-03 10:10:00,111.01,111.02,109.12,109.59,92918.0,96.5497,96.5584,94.9058,95.3146,92918.0
2020-03-03 10:20:00,109.57,110.57,109.54,109.96,77824.0,95.2972,96.167,95.2711,95.6364,77824.0
2020-03-03 10:30:00,109.91,110.36,109.85,110.19,82130.0,95.5929,95.9843,95.5408,95.8365,82130.0
2020-03-03 10:40:00,110.11,110.54,109.59,109.7,55098.0,95.7669,96.1409,95.3146,95.4103,55098.0
2020-03-03 10:50:00,109.78,110.25,109.56,110.22,33572.0,95.4799,95.8887,95.2885,95.8626,33572.0
2020-03-03 11:00:00,110.18,110.29,109.29,109.33,84895.0,95.8278,95.9234,95.0537,95.0885,84895.0
2020-03-03 11:10:00,109.2,109.31,108.55,108.72,58180.0,94.9754,95.0711,94.4101,94.558,58180.0
2020-03-03 11:20:00,108.7,108.73,107.45,107.81,75754.0,94.5406,94.5667,93.4534,93.7665,75754.0
2020-03-03 11:30:00,107.81,108.73,107.67,108.65,54196.0,93.7665,94.5667,93.6447,94.4971,54196.0
2020-03-03 11:40:00,108.65,108.82,108.29,108.3,25944.0,94.4971,94.6449,94.184,94.1927,25944.0
2020-03-03 11:50:00,108.5,109.26,108.42,109.2,13246.0,94.3666,95.0276,94.297,94.9754,13246.0
2020-03-03 12:00:00,109.18,109.34,108.89,109.28,37541.0,94.958,95.0972,94.7058,95.045,37541.0
2020-03-03 12:10:00,109.39,109.39,108.61,108.83,37127.0,95.1407,95.1407,94.4623,94.6536,37127.0
2020-03-03 12:20:00,108.72,109.06,108.49,108.64,27045.0,94.558,94.8537,94.3579,94.4884,27045.0
2020-03-03 12:30:00,108.65,108.71,108.36,108.68,68364.0,94.4971,94.5493,94.2448,94.5232,68364.0
2020-03-03 12:40:00,108.74,109.03,108.53,108.87,43410.0,94.5753,94.8276,94.3927,94.6884,43410.0
2020-03-03 12:50:00,108.84,108.84,108.35,108.54,14505.0,94.6623,94.6623,94.2361,94.4014,14505.0
2020-03-03 13:00:00,108.43,108.47,108.03,108.15,32682.0,94.3057,94.3405,93.9578,94.0622,32682.0
2020-03-03 13:10:00,108.22,108.31,107.73,107.83,21747.0,94.1231,94.2014,93.6969,93.7839,21747.0
2020-03-03 13:20:00,107.95,108.01,107.27,107.66,54802.0,93.8883,93.9404,93.2968,93.636,54802.0
2020-03-03 13:30:00,107.65,107.94,107.37,107.72,39919.0,93.6273,93.8796,93.3838,93.6882,39919.0
2020-03-03 13:40:00,107.74,107.75,107.07,107.11,80155.0,93.7056,93.7143,93.1229,93.1577,80155.0
2020-03-03 13:50:00,107.14,107.31,106.86,106.87,112106.0,93.1838,93.3316,92.9402,92.9489,112106.0
2020-03-03 14:00:00,106.9,107.13,106.02,106.02,67328.0,92.975,93.1751,92.2097,92.2097,67328.0
2020-03-03 14:10:00,106.07,106.81,106.07,106.15,56656.0,92.2531,92.8968,92.2531,92.3227,56656.0
2020-03-03 14:20:00,106.11,107.1,106.02,106.98,165096.0,92.2879,93.149,92.2097,93.0446,165096.0
2020-03-03 14:30:00,107.05,107.26,106.46,106.47,53127.0,93.1055,93.2881,92.5923,92.601,53127.0
2020-03-03 14:40:00,106.38,107.24,106.35,107.19,49875.0,92.5228,93.2707,92.4967,93.2273,49875.0
2020-03-03 14:50:00,107.23,107.62,106.95,107.3,82978.0,93.262,93.6012,93.0185,93.3229,82978.0
2020-03-03 15:00:00,107.39,107.91,107.26,107.45,43118.0,93.4012,93.8535,93.2881,93.4534,43118.0
2020-03-03 15:10:00,107.52,108.32,107.45,108.18,49522.0,93.5143,94.2101,93.4534,94.0883,49522.0
2020-03-03 15:20:00,108.25,108.39,107.48,108.3,133443.0,94.1492,94.2709,93.4795,94.1927,133443.0
2020-03-03 15:30:00,108.16,108.17,106.71,106.82,45285.0,94.0709,94.0796,92.8098,92.9055,45285.0
2020-03-03 15:40:00,106.85,108.14,106.79,107.39,82350.0,92.9315,94.0535,92.8794,93.4012,82350.0
2020-03-03 15:50:00,107.34,107.68,106.72,107.03,67901.0,93.3577,93.6534,92.8185,93.0881,67901.0
2020-03-04 09:30:00,109.34,109.54,108.47,108.81,189960.0,95.0972,95.2711,94.3405,94.6362,189960.0
2020-03-04 09:40:00,108.93,109.04,108.52,108.53,29446.0,94.7406,94.8363,94.384,94.3927,29446.0
2020-03-04 09:50:00,108.51,108.82,108.27,108.41,30814.0,94.3753,94.6449,94.1666,94.2883,30814.0
2020-03-04 10:00:00,108.56,108.88,108.27,108.73,64288.0,94.4188,94.6971,94.1666,94.5667,64288.0
2020-03-04 10:10:00,108.72,109.38,108.65,109.37,28650.0,94.558,95.132,94.4971,95.1233,28650.0
2020-03-04 10:20:00,109.37,109.55,109.16,109.36,24394.0,95.1233,95.2798,94.9406,95.1146,24394.0
2020-03-04 10:30:00,109.33,109.37,108.55,108.59,58360.0,95.0885,95.1233,94.4101,94.4449,58360.0
2020-03-04 10:40:00,108.68,108.95,108.49,108.78,35861.0,94.5232,94.758,94.3579,94.6101,35861.0
2020-03-04 10:50:00,108.9,108.95,108.52,108.67,38254.0,94.7145,94.758,94.384,94.5145,38254.0
2020-03-04 11:00:00,108.67,108.93,108.47,108.67,11705.0,94.5145,94.7406,94.3405,94.5145,11705.0
2020-03-04 11:10:00,108.66,109.01,108.66,108.82,24124.0,94.5058,94.8102,94.5058,94.6449,24124.0
2020-03-04 11:20:00,108.92,109.14,108.66,109.14,14852.0,94.7319,94.9232,94.5058,94.9232,14852.0
2020-03-04 11:30:00,109.2,109.25,108.85,108.88,104395.0,94.9754,95.0189,94.671,94.6971,104395.0
2020-03-04 11:40:00,108.83,109.02,108.63,108.76,28836.0,94.6536,94.8189,94.4797,94.5927,28836.0
2020-03-04 11:50:00,108.79,109.08,108.67,108.86,78196.0,94.6188,94.8711,94.5145,94.6797,78196.0
2020-03-04 12:00:00,108.91,109.15,108.91,109.01,33082.0,94.7232,94.9319,94.7232,94.8102,33082.0
2020-03-04 12:10:00,109.05,109.31,108.97,109.1,20731.0,94.845,95.0711,94.7754,94.8885,20731.0
2020-03-04 12:20:00,109.13,109.42,109.01,109.38,51272.0,94.9145,95.1668,94.8102,95.132,51272.0
2020-03-04 12:30:00,109.43,109.43,109.24,109.24,57722.0,95.1755,95.1755,95.0102,95.0102,57722.0
2020-03-04 12:40:00,109.23,109.49,109.19,109.49,31409.0,95.0015,95.2277,94.9667,95.2277,31409.0
2020-03-04 12:50:00,109.47,109.78,109.47,109.75,13788.0,95.2103,95.4799,95.2103,95.4538,13788.0
2020-03-04 13:00:00,109.73,110.0,109.73,109.91,20175.0,95.4364,95.6712,95.4364,95.5929,20175.0
2020-03-04 13:10:00,109.87,110.15,109.78,110.15,19738.0,95.5582,95.8017,95.4799,95.8017,19738.0
2020-03-04 13:20:00,110.15,110.27,110.1,110.13,49425.0,95.8017,95.906,95.7582,95.7843,49425.0
2020-03-04 13:30:00,110.18,110.33,110.1,110.1,25475.0,95.8278,95.9582,95.7582,95.7582,25475.0
2020-03-04 13:40:00,110.16,110.21,110.01,110.2,61674.0,95.8104,95.8539,95.6799,95.8452,61674.0
2020-03-04 13:50:00,110.19,110.36,110.15,110.21,46861.0,95.8365,95.9843,95.8017,95.8539,46861.0
2020-03-04 14:00:00,110.27,110.34,110.0,110.18,36096.0,95.906,95.9669,95.6712,95.8278,36096.0
2020-03-04 14:10:00,110.24,110.36,110.09,110.3,20291.0,95.88,95.9843,95.7495,95.9321,20291.0
2020-03-04 14:20:00,110.23,110.51,110.22,110.39,29967.0,95.8713,96.1148,95.8626,96.0104,29967.0
2020-03-04 14:30:00,110.42,110.53,110.25,110.3,78503.0,96.0365,96.1322,95.8887,95.9321,78503.0
2020-03-04 14:40:00,110.39,110.45,110.26,110.31,75069.0,96.0104,96.0626,95.8974,95.9408,75069.0
2020-03-04 14:50:00,110.35,110.48,110.18,110.43,43488.0,95.9756,96.0887,95.8278,96.0452,43488.0
2020-03-04 15:00:00,110.37,110.64,110.37,110.5,20979.0,95.993,96.2279,95.993,96.1061,20979.0
2020-03-04 15:10:00,110.5,110.71,110.49,110.59,56542.0,96.1061,96.2887,96.0974,96.1844,56542.0
2020-03-04 15:20:00,110.64,111.04,110.61,111.04,30908.0,96.2279,96.5757,96.2018,96.5757,30908.0
2020-03-04 15:30:00,111.06,111.49,111.06,111.44,52824.0,96.5931,96.9671,96.5931,96.9236,52824.0
2020-03-04 15:40:00,111.5,111.5,110.96,111.07,49646.0,96.9758,96.9758,96.5062,96.6018,49646.0
2020-03-04 15:50:00,111.1,111.7,111.09,111.61,109448.0,96.6279,97.1498,96.6192,97.0715,109448.0
2020-03-05 09:30:00,108.99,109.07,108.47,108.82,105444.0,94.7928,94.8624,94.3405,94.6449,105444.0
2020-03-05 09:40:00,108.87,109.02,108.65,108.73,29945.0,94.6884,94.8189,94.4971,94.5667,29945.0
2020-03-05 09:50:00,108.75,108.85,108.26,108.41,48861.0,94.584,94.671,94.1579,94.2883,48861.0
2020-03-05 10:00:00,108.45,108.61,108.32,108.45,29602.0,94.3231,94.4623,94.2101,94.3231,29602.0
2020-03-05 10:10:00,108.51,108.95,108.5,108.94,30713.0,94.3753,94.758,94.3666,94.7493,30713.0
2020-03-05 10:20:00,108.92,109.24,108.67,108.73,21523.0,94.7319,95.0102,94.5145,94.5667,21523.0
2020-03-05 10:30:00,108.67,108.83,108.42,108.46,40263.0,94.5145,94.6536,94.297,94.3318,40263.0
2020-03-05 10:40:00,108.47,108.79,108.45,108.7,30989.0,94.3405,94.6188,94.3231,94.5406,30989.0
2020-03-05 10:50:00,108.79,109.04,108.72,108.89,21754.0,94.6188,94.8363,94.558,94.7058,21754.0
2020-03-05 11:00:00,108.84,109.43,108.84,109.43,21466.0,94.6623,95.1755,94.6623,95.1755,21466.0
2020-03-05 11:10:00,109.41,109.64,109.29,109.58,14964.0,95.1581,95.3581,95.0537,95.3059,14964.0
2020-03-05 11:20:00,109.57,109.73,109.36,109.51,20607.0,95.2972,95.4364,95.1146,95.245,20607.0
2020-03-05 11:30:00,109.58,109.67,109.07,109.13,14603.0,95.3059,95.3842,94.8624,94.9145,14603.0
2020-03-05 11:40:00,109.1,109.11,108.9,109.03,18052.0,94.8885,94.8972,94.7145,94.8276,18052.0
2020-03-05 11:50:00,109.16,109.16,108.71,108.87,96135.0,94.9406,94.9406,94.5493,94.6884,96135.0
2020-03-05 12:00:00,108.87,108.99,108.62,108.7,19473.0,94.6884,94.7928,94.471,94.5406,19473.0
2020-03-05 12:10:00,108.63,108.84,108.51,108.53,28216.0,94.4797,94.6623,94.3753,94.3927,28216.0
2020-03-05 12:20:00,108.5,108.64,108.31,108.48,32967.0,94.3666,94.4884,94.2014,94.3492,32967.0
2020-03-05 12:30:00,108.48,108.76,108.27,108.27,36182.0,94.3492,94.5927,94.1666,94.1666,36182.0
2020-03-05 12:40:00,108.28,108.29,107.65,108.01,29615.0,94.1753,94.184,93.6273,93.9404,29615.0
2020-03-05 12:50:00,108.0,108.06,107.81,107.82,30630.0,93.9317,93.9839,93.7665,93.7752,30630.0
2020-03-05 13:00:00,107.8,107.92,107.63,107.63,44969.0,93.7578,93.8622,93.6099,93.6099,44969.0
2020-03-05 13:10:00,107.61,107.79,107.48,107.53,28119.0,93.5925,93.7491,93.4795,93.523,28119.0
2020-03-05 13:20:00,107.5,107.9,107.49,107.86,29057.0,93.4969,93.8448,93.4882,93.81,29057.0
2020-03-05 13:30:00,107.88,108.29,107.82,108.08,25933.0,93.8274,94.184,93.7752,94.0013,25933.0
2020-03-05 13:40:00,108.0,108.22,107.85,108.19,40490.0,93.9317,94.1231,93.8013,94.097,40490.0
2020-03-05 13:50:00,108.24,108.29,107.82,108.12,18968.0,94.1405,94.184,93.7752,94.0361,18968.0
2020-03-05 14:00:00,108.02,108.04,107.66,107.79,44933.0,93.9491,93.9665,93.636,93.7491,44933.0
2020-03-05 14:10:00,107.81,108.13,107.67,107.7,65687.0,93.7665,94.0448,93.6447,93.6708,65687.0
2020-03-05 14:20:00,107.68,107.71,107.28,107.42,64906.0,93.6534,93.6795,93.3055,93.4273,64906.0
2020-03-05 14:30:00,107.46,107.94,107.4,107.89,28524.0,93.4621,93.8796,93.4099,93.8361,28524.0
2020-03-05 14:40:00,107.89,107.98,107.6,107.78,54403.0,93.8361,93.9143,93.5838,93.7404,54403.0
2020-03-05 14:50:00,107.79,107.89,107.54,107.74,51135.0,93.7491,93.8361,93.5317,93.7056,51135.0
2020-03-05 15:00:00,107.72,107.72,107.41,107.61,42867.0,93.6882,93.6882,93.4186,93.5925,42867.0
2020-03-05 15:10:00,107.59,107.6,107.06,107.12,32490.0,93.5751,93.5838,93.1142,93.1664,32490.0
2020-03-05 15:20:00,107.21,107.34,106.98,107.23,64061.0,93.2446,93.3577,93.0446,93.262,64061.0
2020-03-05 15:30:00,107.16,107.83,107.07,107.45,51396.0,93.2012,93.7839,93.1229,93.4534,51396.0
2020-03-05 15:40:00,107.49,107.68,107.2,107.55,38669.0,93.4882,93.6534,93.236,93.5404,38669.0
2020-03-05 15:50:00,107.51,108.16,107.51,108.01,122134.0,93.5056,94.0709,93.5056,93.9404,122134.0
2020-03-06 09:30:00,104.65,105.04,104.29,104.92,125693.0,91.0181,91.3573,90.705,91.2529,125693.0
2020-03-06 09:40:00,104.92,105.01,104.5,104.55,66224.0,91.2529,91.3312,90.8877,90.9311,66224.0
2020-03-06 09:50:00,104.43,104.87,104.11,104.71,94325.0,90.8268,91.2095,90.5485,91.0703,94325.0
2020-03-06 10:00:00,104.7,105.11,104.65,104.69,64695.0,91.0616,91.4182,91.0181,91.0529,64695.0
2020-03-06 10:10:00,104.63,105.08,104.52,105.0,36106.0,91.0007,91.3921,90.9051,91.3225,36106.0
2020-03-06 10:20:00,104.85,105.78,104.78,105.78,32893.0,91.1921,92.0009,91.1312,92.0009,32893.0
2020-03-06 10:30:00,105.73,106.03,105.33,105.9,57598.0,91.9574,92.2184,91.6095,92.1053,57598.0
2020-03-06 10:40:00,105.83,106.33,105.78,106.3,32005.0,92.0444,92.4793,92.0009,92.4532,32005.0
2020-03-06 10:50:00,106.39,106.39,105.9,106.19,22818.0,92.5315,92.5315,92.1053,92.3575,22818.0
2020-03-06 11:00:00,106.17,106.34,105.6,105.6,41042.0,92.3401,92.488,91.8444,91.8444,41042.0
2020-03-06 11:10:00,105.63,105.8,105.37,105.46,17013.0,91.8705,92.0183,91.6443,91.7226,17013.0
2020-03-06 11:20:00,105.48,105.57,105.23,105.32,84407.0,91.74,91.8183,91.5226,91.6008,84407.0
2020-03-06 11:30:00,105.35,105.67,105.33,105.66,25810.0,91.6269,91.9053,91.6095,91.8966,25810.0
2020-03-06 11:40:00,105.63,105.67,105.13,105.18,22873.0,91.8705,91.9053,91.4356,91.4791,22873.0
2020-03-06 11:50:00,105.15,105.56,105.15,105.44,262946.0,91.453,91.8096,91.453,91.7052,262946.0
2020-03-06 12:00:00,105.45,105.46,104.96,105.01,13879.0,91.7139,91.7226,91.2877,91.3312,13879.0
2020-03-06 12:10:00,105.02,105.08,104.81,104.82,35278.0,91.3399,91.3921,91.1573,91.166,35278.0
2020-03-06 12:20:00,104.78,105.15,104.78,104.88,26055.0,91.1312,91.453,91.1312,91.2182,26055.0
2020-03-06 12:30:00,104.94,105.74,104.83,105.56,35339.0,91.2703,91.9661,91.1747,91.8096,35339.0
2020-03-06 12:40:00,105.58,105.93,105.5,105.65,20878.0,91.827,92.1314,91.7574,91.8879,20878.0
2020-03-06 12:50:00,105.64,105.72,105.42,105.49,70689.0,91.8792,91.9487,91.6878,91.7487,70689.0
2020-03-06 13:00:00,105.52,105.91,105.49,105.76,38550.0,91.7748,92.114,91.7487,91.9835,38550.0
2020-03-06 13:10:00,105.83,105.84,105.55,105.67,43784.0,92.0444,92.0531,91.8009,91.9053,43784.0
2020-03-06 13:20:00,105.77,106.27,105.76,105.85,24869.0,91.9922,92.4271,91.9835,92.0618,24869.0
2020-03-06 13:30:00,105.83,106.04,105.61,105.98,23387.0,92.0444,92.2271,91.8531,92.1749,23387.0
2020-03-06 13:40:00,105.88,106.02,105.38,105.4,46118.0,92.0879,92.2097,91.653,91.6704,46118.0
2020-03-06 13:50:00,105.35,105.5,105.15,105.15,25323.0,91.6269,91.7574,91.453,91.453,25323.0
2020-03-06 14:00:00,105.15,105.17,104.85,104.93,27225.0,91.453,91.4704,91.1921,91.2616,27225.0
2020-03-06 14:10:00,104.88,105.15,104.85,105.05,64395.0,91.2182,91.453,91.1921,91.366,64395.0
2020-03-06 14:20:00,104.92,105.3,104.84,105.11,58747.0,91.2529,91.5834,91.1834,91.4182,58747.0
2020-03-06 14:30:00,105.08,105.18,104.55,104.58,42287.0,91.3921,91.4791,90.9311,90.9572,42287.0
2020-03-06 14:40:00,104.55,104.65,104.24,104.25,46415.0,90.9311,91.0181,90.6615,90.6702,46415.0
2020-03-06 14:50:00,104.22,104.43,104.07,104.22,47572.0,90.6441,90.8268,90.5137,90.6441,47572.0
2020-03-06 15:00:00,104.22,104.31,103.95,103.99,70996.0,90.6441,90.7224,90.4093,90.4441,70996.0
2020-03-06 15:10:00,104.02,104.74,104.01,104.72,45096.0,90.4702,91.0964,90.4615,91.079,45096.0
2020-03-06 15:20:00,104.76,104.95,104.53,104.56,44844.0,91.1138,91.279,90.9137,90.9398,44844.0
2020-03-06 15:30:00,104.53,105.64,104.45,104.94,179845.0,90.9137,91.8792,90.8442,91.2703,179845.0
2020-03-06 15:40:00,104.9,105.81,104.89,105.58,58681.0,91.2356,92.027,91.2269,91.827,58681.0
2020-03-06 15:50:00,105.8,106.67,105.76,106.18,943431.0,92.0183,92.775,91.9835,92.3488,943431.0
2020-03-09 09:30:00,98.31,98.97,97.6,98.34,353496.0,85.504,86.078,84.8865,85.5301,353496.0
2020-03-09 09:40:00,97.06,99.0,97.06,98.21,66107.0,84.4168,86.1041,84.4168,85.417,66107.0
2020-03-09 09:50:00,98.67,100.0,97.0,99.9,454496.0,85.8171,86.9738,84.3646,86.8869,454496.0
2020-03-09 10:00:00,99.88,100.32,99.0,100.13,221628.0,86.8695,87.2522,86.1041,87.0869,221628.0
2020-03-09 10:10:00,100.17,100.36,99.7,100.29,164873.0,87.1217,87.2869,86.7129,87.2261,164873.0
2020-03-09 10:20:00,100.29,100.29,99.53,99.94,157043.0,87.2261,87.2261,86.5651,86.9217,157043.0
2020-03-09 10:30:00,99.97,100.35,99.78,100.16,226865.0,86.9477,87.2782,86.7825,87.113,226865.0
2020-03-09 10:40:00,100.16,100.33,99.58,99.58,147734.0,87.113,87.2608,86.6085,86.6085,147734.0
2020-03-09 10:50:00,99.6,99.61,98.96,99.08,99702.0,86.6259,86.6346,86.0693,86.1737,99702.0
2020-03-09 11:00:00,98.95,99.08,98.72,99.0,116113.0,86.0606,86.1737,85.8606,86.1041,116113.0
2020-03-09 11:10:00,98.96,99.83,98.96,99.73,88788.0,86.0693,86.826,86.0693,86.739,88788.0
2020-03-09 11:20:00,99.7,100.07,99.66,99.95,86130.0,86.7129,87.0347,86.6781,86.9303,86130.0
2020-03-09 11:30:00,99.83,100.62,99.6,100.51,47788.0,86.826,87.5131,86.6259,87.4174,47788.0
2020-03-09 11:40:00,100.46,100.82,100.39,100.8,53342.0,87.3739,87.687,87.313,87.6696,53342.0
2020-03-09 11:50:00,100.78,100.94,100.43,100.45,69962.0,87.6522,87.7914,87.3478,87.3652,69962.0
2020-03-09 12:00:00,100.37,100.74,100.06,100.71,167231.0,87.2956,87.6174,87.026,87.5913,167231.0
2020-03-09 12:10:00,100.77,100.91,100.2,100.24,102865.0,87.6435,87.7653,87.1478,87.1826,102865.0
2020-03-09 12:20:00,100.21,100.34,99.7,99.7,92743.0,87.1565,87.2695,86.7129,86.7129,92743.0
2020-03-09 12:30:00,99.7,99.85,99.26,99.56,112614.0,86.7129,86.8434,86.3302,86.5911,112614.0
2020-03-09 12:40:00,99.55,99.64,98.99,99.01,125902.0,86.5825,86.6607,86.0954,86.1128,125902.0
2020-03-09 12:50:00,99.1,99.3,99.02,99.06,64374.0,86.1911,86.365,86.1215,86.1563,64374.0
2020-03-09 13:00:00,99.14,99.46,98.8,99.0,85970.0,86.2259,86.5042,85.9301,86.1041,85970.0
2020-03-09 13:10:00,99.04,99.44,98.99,99.08,61884.0,86.1389,86.4868,86.0954,86.1737,61884.0
2020-03-09 13:20:00,99.05,99.09,98.64,98.74,128717.0,86.1476,86.1824,85.791,85.878,128717.0
2020-03-09 13:30:00,98.64,98.65,98.1,98.1,94050.0,85.791,85.7997,85.3213,85.3213,94050.0
2020-03-09 13:40:00,98.14,98.27,97.77,98.13,306735.0,85.3561,85.4692,85.0343,85.3474,306735.0
2020-03-09 13:50:00,97.96,97.97,97.55,97.69,143581.0,85.1996,85.2083,84.843,84.9647,143581.0
2020-03-09 14:00:00,97.76,97.78,97.07,97.22,138873.0,85.0256,85.043,84.4255,84.556,138873.0
2020-03-09 14:10:00,97.19,98.27,97.19,98.0,131669.0,84.5299,85.4692,84.5299,85.2344,131669.0
2020-03-09 14:20:00,98.06,98.26,97.48,97.48,78367.0,85.2865,85.4605,84.7821,84.7821,78367.0
2020-03-09 14:30:00,97.46,97.72,97.13,97.59,122402.0,84.7647,84.9908,84.4777,84.8778,122402.0
2020-03-09 14:40:00,97.67,97.67,96.95,97.24,154422.0,84.9473,84.9473,84.3211,84.5734,154422.0
2020-03-09 14:50:00,97.3,98.37,97.22,98.11,192890.0,84.6255,85.5562,84.556,85.33,192890.0
2020-03-09 15:00:00,98.1,98.61,97.77,98.18,114253.0,85.3213,85.7649,85.0343,85.3909,114253.0
2020-03-09 15:10:00,98.14,98.35,97.76,98.07,135141.0,85.3561,85.5388,85.0256,85.2952,135141.0
2020-03-09 15:20:00,98.05,98.96,97.87,98.63,119005.0,85.2778,86.0693,85.1213,85.7823,119005.0
2020-03-09 15:30:00,98.65,99.07,98.2,98.99,187145.0,85.7997,86.165,85.4083,86.0954,187145.0
2020-03-09 15:40:00,98.98,99.11,98.56,98.86,126337.0,86.0867,86.1998,85.7214,85.9823,126337.0
2020-03-09 15:50:00,98.84,98.88,97.65,97.68,189906.0,85.9649,85.9997,84.9299,84.956,189906.0
2020-03-10 09:30:00,101.38,101.43,100.71,100.85,230229.0,88.1741,88.2176,87.5913,87.7131,230229.0
2020-03-10 09:40:00,100.81,100.81,99.84,100.17,55540.0,87.6783,87.6783,86.8347,87.1217,55540.0
2020-03-10 09:50:00,100.13,100.67,99.97,100.4,32799.0,87.0869,87.5566,86.9477,87.3217,32799.0
2020-03-10 10:00:00,100.41,100.87,100.21,100.85,54265.0,87.3304,87.7305,87.1565,87.7131,54265.0
2020-03-10 10:10:00,100.85,101.06,100.57,100.66,41610.0,87.7131,87.8958,87.4696,87.5479,41610.0
2020-03-10 10:20:00,100.69,100.88,100.0,100.01,115431.0,87.574,87.7392,86.9738,86.9825,115431.0
2020-03-10 10:30:00,99.99,100.02,99.5,99.6,43576.0,86.9651,86.9912,86.539,86.6259,43576.0
2020-03-10 10:40:00,99.63,99.64,99.08,99.09,107207.0,86.652,86.6607,86.1737,86.1824,107207.0
2020-03-10 10:50:00,99.09,99.15,98.63,98.64,190420.0,86.1824,86.2346,85.7823,85.791,190420.0
2020-03-10 11:00:00,98.65,99.14,98.52,99.07,320702.0,85.7997,86.2259,85.6866,86.165,320702.0
2020-03-10 11:10:00,99.07,99.07,98.17,98.25,213372.0,86.165,86.165,85.3822,85.4518,213372.0
2020-03-10 11:20:00,98.23,98.26,97.26,97.26,80658.0,85.4344,85.4605,84.5908,84.5908,80658.0
2020-03-10 11:30:00,97.27,97.39,96.85,97.22,121876.0,84.5994,84.7038,84.2342,84.556,121876.0
2020-03-10 11:40:00,97.26,98.12,97.0,98.02,193616.0,84.5908,85.3387,84.3646,85.2518,193616.0
2020-03-10 11:50:00,98.04,98.08,97.16,97.4,24854.0,85.2691,85.3039,84.5038,84.7125,24854.0
2020-03-10 12:00:00,97.55,98.35,97.55,98.12,52289.0,84.843,85.5388,84.843,85.3387,52289.0
2020-03-10 12:10:00,98.16,99.08,98.16,98.85,76850.0,85.3735,86.1737,85.3735,85.9736,76850.0
2020-03-10 12:20:00,98.8,98.82,98.09,98.09,79029.0,85.9301,85.9475,85.3126,85.3126,79029.0
2020-03-10 12:30:00,98.06,98.07,97.36,97.93,84471.0,85.2865,85.2952,84.6777,85.1735,84471.0
2020-03-10 12:40:00,97.91,98.34,97.62,98.15,87540.0,85.1561,85.5301,84.9039,85.3648,87540.0
2020-03-10 12:50:00,98.12,98.65,98.04,98.4,54990.0,85.3387,85.7997,85.2691,85.5823,54990.0
2020-03-10 13:00:00,98.41,98.77,97.95,98.76,120730.0,85.591,85.9041,85.1909,85.8954,120730.0
2020-03-10 13:10:00,98.82,99.11,98.53,98.97,99057.0,85.9475,86.1998,85.6953,86.078,99057.0
2020-03-10 13:20:00,99.08,99.24,98.56,98.7,59788.0,86.1737,86.3128,85.7214,85.8432,59788.0
2020-03-10 13:30:00,98.84,99.01,98.39,98.52,72969.0,85.9649,86.1128,85.5736,85.6866,72969.0
2020-03-10 13:40:00,98.61,98.75,98.03,98.04,99666.0,85.7649,85.8867,85.2605,85.2691,99666.0
2020-03-10 13:50:00,98.09,98.17,97.76,97.96,209647.0,85.3126,85.3822,85.0256,85.1996,209647.0
2020-03-10 14:00:00,98.02,98.34,97.73,98.31,130585.0,85.2518,85.5301,84.9995,85.504,130585.0
2020-03-10 14:10:00,98.24,98.79,98.14,98.67,126209.0,85.4431,85.9215,85.3561,85.8171,126209.0
2020-03-10 14:20:00,98.66,98.88,98.23,98.76,96728.0,85.8084,85.9997,85.4344,85.8954,96728.0
2020-03-10 14:30:00,98.79,99.4,98.67,99.22,98949.0,85.9215,86.452,85.8171,86.2954,98949.0
2020-03-10 14:40:00,99.18,100.52,99.18,100.51,179268.0,86.2606,87.4261,86.2606,87.4174,179268.0
2020-03-10 14:50:00,100.49,100.49,99.68,99.93,119436.0,87.4,87.4,86.6955,86.913,119436.0
2020-03-10 15:00:00,100.16,100.64,99.81,100.31,95793.0,87.113,87.5305,86.8086,87.2435,95793.0
2020-03-10 15:10:00,100.3,101.28,100.3,101.26,160986.0,87.2348,88.0871,87.2348,88.0697,160986.0
2020-03-10 15:20:00,101.13,101.46,100.59,100.65,165001.0,87.9566,88.2437,87.487,87.5392,165001.0
2020-03-10 15:30:00,100.66,101.16,100.23,101.06,118221.0,87.5479,87.9827,87.1739,87.8958,118221.0
2020-03-10 15:40:00,101.09,101.43,100.87,101.36,123458.0,87.9218,88.2176,87.7305,88.1567,123458.0
2020-03-10 15:50:00,101.34,102.02,101.34,101.95,416038.0,88.1393,88.7307,88.1393,88.6698,416038.0
2020-03-11 09:30:00,99.18,99.64,98.83,99.0,159138.0,86.2606,86.6607,85.9562,86.1041,159138.0
2020-03-11 09:40:00,99.07,99.48,98.65,98.86,47805.0,86.165,86.5216,85.7997,85.9823,47805.0
2020-03-11 09:50:00,98.79,99.11,98.65,98.97,19451.0,85.9215,86.1998,85.7997,86.078,19451.0
2020-03-11 10:00:00,99.01,99.13,98.66,99.06,46870.0,86.1128,86.2172,85.8084,86.1563,46870.0
2020-03-11 10:10:00,99.14,99.24,98.86,98.96,33238.0,86.2259,86.3128,85.9823,86.0693,33238.0
2020-03-11 10:20:00,98.86,98.91,98.35,98.44,23134.0,85.9823,86.0258,85.5388,85.617,23134.0
2020-03-11 10:30:00,98.41,98.71,98.3,98.54,29290.0,85.591,85.8519,85.4953,85.704,29290.0
2020-03-11 10:40:00,98.52,98.74,98.12,98.17,25404.0,85.6866,85.878,85.3387,85.3822,25404.0
2020-03-11 10:50:00,98.21,98.53,97.94,98.4,21277.0,85.417,85.6953,85.1822,85.5823,21277.0
2020-03-11 11:00:00,98.38,98.69,97.96,98.29,47824.0,85.5649,85.8345,85.1996,85.4866,47824.0
2020-03-11 11:10:00,98.29,98.41,97.72,97.73,63984.0,85.4866,85.591,84.9908,84.9995,63984.0
2020-03-11 11:20:00,97.77,97.83,97.42,97.61,53160.0,85.0343,85.0865,84.7299,84.8952,53160.0
2020-03-11 11:30:00,97.58,98.16,97.4,98.16,48814.0,84.8691,85.3735,84.7125,85.3735,48814.0
2020-03-11 11:40:00,98.19,98.2,97.6,97.97,55575.0,85.3996,85.4083,84.8865,85.2083,55575.0
2020-03-11 11:50:00,98.02,98.18,97.7,98.18,42872.0,85.2518,85.3909,84.9734,85.3909,42872.0
2020-03-11 12:00:00,98.07,98.6,97.85,98.54,161477.0,85.2952,85.7562,85.1039,85.704,161477.0
2020-03-11 12:10:00,98.54,99.15,98.5,99.0,40130.0,85.704,86.2346,85.6692,86.1041,40130.0
2020-03-11 12:20:00,99.02,99.17,98.23,98.24,129872.0,86.1215,86.252,85.4344,85.4431,129872.0
2020-03-11 12:30:00,98.21,98.31,97.71,97.71,38618.0,85.417,85.504,84.9821,84.9821,38618.0
2020-03-11 12:40:00,97.76,97.88,97.38,97.5,103643.0,85.0256,85.13,84.6951,84.7995,103643.0
2020-03-11 12:50:00,97.54,97.88,97.36,97.76,55229.0,84.8343,85.13,84.6777,85.0256,55229.0
2020-03-11 13:00:00,97.54,97.54,97.14,97.18,68339.0,84.8343,84.8343,84.4864,84.5212,68339.0
2020-03-11 13:10:00,97.19,97.49,97.15,97.45,39181.0,84.5299,84.7908,84.4951,84.756,39181.0
2020-03-11 13:20:00,97.48,97.85,97.34,97.69,111398.0,84.7821,85.1039,84.6603,84.9647,111398.0
2020-03-11 13:30:00,97.67,97.87,97.4,97.4,81465.0,84.9473,85.1213,84.7125,84.7125,81465.0
2020-03-11 13:40:00,97.42,97.56,97.08,97.44,80778.0,84.7299,84.8517,84.4342,84.7473,80778.0
2020-03-11 13:50:00,97.45,97.63,97.16,97.41,105983.0,84.756,84.9126,84.5038,84.7212,105983.0
2020-03-11 14:00:00,97.48,97.55,96.85,96.92,466719.0,84.7821,84.843,84.2342,84.295,466719.0
2020-03-11 14:10:00,96.95,97.08,96.77,96.77,80099.0,84.3211,84.4342,84.1646,84.1646,80099.0
2020-03-11 14:20:00,96.8,96.91,96.6,96.7,114695.0,84.1907,84.2863,84.0167,84.1037,114695.0
2020-03-11 14:30:00,96.8,97.17,96.67,97.03,115259.0,84.1907,84.5125,84.0776,84.3907,115259.0
2020-03-11 14:40:00,97.03,97.39,96.72,96.75,86843.0,84.3907,84.7038,84.1211,84.1472,86843.0
2020-03-11 14:50:00,96.74,96.93,96.45,96.55,86323.0,84.1385,84.3037,83.8863,83.9732,86323.0
2020-03-11 15:00:00,96.56,96.68,95.75,95.82,142236.0,83.9819,84.0863,83.2774,83.3383,142236.0
2020-03-11 15:10:00,95.86,96.14,95.63,96.0,110617.0,83.3731,83.6166,83.1731,83.4949,110617.0
2020-03-11 15:20:00,96.02,96.37,95.64,96.3,88686.0,83.5123,83.8167,83.1818,83.7558,88686.0
2020-03-11 15:30:00,96.28,97.32,96.16,97.14,120248.0,83.7384,84.6429,83.634,84.4864,120248.0
2020-03-11 15:40:00,97.17,97.44,96.7,97.08,164548.0,84.5125,84.7473,84.1037,84.4342,164548.0
2020-03-11 15:50:00,97.01,97.33,96.35,96.81,131189.0,84.3733,84.6516,83.7993,84.1994,131189.0
2020-03-12 09:30:00,90.0,90.97,89.05,89.94,329573.0,78.2765,79.1201,77.4502,78.2243,329573.0
2020-03-12 09:40:00,89.94,89.94,89.94,89.94,0.0,78.2243,78.2243,78.2243,78.2243,0.0
2020-03-12 09:50:00,87.0,91.54,87.0,91.52,312071.0,75.6672,79.6158,75.6672,79.5985,312071.0
2020-03-12 10:00:00,91.19,91.33,88.53,88.67,164504.0,79.3114,79.4332,76.9979,77.1197,164504.0
2020-03-12 10:10:00,88.6,90.01,88.57,89.38,166530.0,77.0588,78.2851,77.0327,77.7372,166530.0
2020-03-12 10:20:00,89.29,90.01,89.0,89.56,138570.0,77.6589,78.2851,77.4067,77.8938,138570.0
2020-03-12 10:30:00,89.56,90.54,89.5,90.0,160882.0,77.8938,78.7461,77.8416,78.2765,160882.0
2020-03-12 10:40:00,90.0,90.4,89.64,90.17,103873.0,78.2765,78.6243,77.9633,78.4243,103873.0
2020-03-12 10:50:00,90.12,90.62,89.93,90.23,116975.0,78.3808,78.8157,78.2156,78.4765,116975.0
2020-03-12 11:00:00,90.18,90.18,89.21,89.22,88761.0,78.433,78.433,77.5894,77.5981,88761.0
2020-03-12 11:10:00,89.18,89.26,88.63,88.85,202024.0,77.5633,77.6328,77.0849,77.2763,202024.0
2020-03-12 11:20:00,88.83,89.23,88.63,89.05,65623.0,77.2589,77.6068,77.0849,77.4502,65623.0
2020-03-12 11:30:00,89.03,89.43,88.58,88.67,127906.0,77.4328,77.7807,77.0414,77.1197,127906.0
2020-03-12 11:40:00,88.71,88.8,88.44,88.44,310296.0,77.1545,77.2328,76.9197,76.9197,310296.0
2020-03-12 11:50:00,88.34,88.74,88.0,88.61,141761.0,76.8327,77.1806,76.537,77.0675,141761.0
2020-03-12 12:00:00,88.65,88.65,88.07,88.15,45953.0,77.1023,77.1023,76.5979,76.6674,45953.0
2020-03-12 12:10:00,88.1,88.36,87.79,88.0,126456.0,76.6239,76.8501,76.3543,76.537,126456.0
2020-03-12 12:20:00,88.05,88.96,87.96,88.72,161581.0,76.5805,77.3719,76.5022,77.1632,161581.0
2020-03-12 12:30:00,88.64,88.65,87.88,88.07,134531.0,77.0936,77.1023,76.4326,76.5979,134531.0
2020-03-12 12:40:00,88.03,88.06,87.62,87.71,113325.0,76.5631,76.5892,76.2065,76.2848,113325.0
2020-03-12 12:50:00,87.7,91.83,87.7,91.31,164837.0,76.2761,79.8681,76.2761,79.4158,164837.0
2020-03-12 13:00:00,91.18,93.28,90.54,92.48,219096.0,79.3027,81.1292,78.7461,80.4334,219096.0
2020-03-12 13:10:00,92.43,92.75,90.31,90.69,113295.0,80.3899,80.6682,78.5461,78.8766,113295.0
2020-03-12 13:20:00,90.53,90.98,89.91,90.32,120650.0,78.7374,79.1288,78.1982,78.5548,120650.0
2020-03-12 13:30:00,90.39,90.71,88.77,88.88,163908.0,78.6156,78.894,77.2067,77.3023,163908.0
2020-03-12 13:40:00,88.72,89.67,88.49,89.61,127418.0,77.1632,77.9894,76.9631,77.9373,127418.0
2020-03-12 13:50:00,89.36,90.0,89.12,89.88,143836.0,77.7198,78.2765,77.5111,78.1721,143836.0
2020-03-12 14:00:00,89.99,90.17,89.1,89.39,318809.0,78.2678,78.4243,77.4937,77.7459,318809.0
2020-03-12 14:10:00,89.5,89.5,88.65,88.68,165061.0,77.8416,77.8416,77.1023,77.1284,165061.0
2020-03-12 14:20:00,88.73,88.91,88.31,88.79,203581.0,77.1719,77.3284,76.8066,77.2241,203581.0
2020-03-12 14:30:00,88.61,88.72,88.02,88.08,193960.0,77.0675,77.1632,76.5544,76.6066,193960.0
2020-03-12 14:40:00,88.09,89.21,88.09,89.21,159787.0,76.6153,77.5894,76.6153,77.5894,159787.0
2020-03-12 14:50:00,89.13,89.44,88.16,88.22,154226.0,77.5198,77.7894,76.6761,76.7283,154226.0
2020-03-12 15:00:00,88.24,88.84,87.95,88.59,258514.0,76.7457,77.2676,76.4935,77.0501,258514.0
2020-03-12 15:10:00,88.59,89.28,88.09,88.21,160303.0,77.0501,77.6502,76.6153,76.7196,160303.0
2020-03-12 15:20:00,88.24,88.37,87.86,87.92,114409.0,76.7457,76.8588,76.4152,76.4674,114409.0
2020-03-12 15:30:00,87.84,88.3,87.72,87.98,344308.0,76.3978,76.7979,76.2934,76.5196,344308.0
2020-03-12 15:40:00,87.94,88.65,87.84,88.39,208833.0,76.4848,77.1023,76.3978,76.8762,208833.0
2020-03-12 15:50:00,88.58,89.17,87.0,87.01,238717.0,77.0414,77.5546,75.6672,75.6759,238717.0
2020-03-13 09:30:00,92.11,92.84,91.15,91.15,225496.0,80.1116,80.7465,79.2767,79.2767,225496.0
2020-03-13 09:40:00,91.1,91.38,90.26,90.86,61571.0,79.2332,79.4767,78.5026,79.0244,61571.0
2020-03-13 09:50:00,90.8,90.82,89.5,89.79,86404.0,78.9722,78.9896,77.8416,78.0938,86404.0
2020-03-13 10:00:00,89.73,90.51,89.52,90.29,95666.0,78.0416,78.72,77.859,78.5287,95666.0
2020-03-13 10:10:00,90.17,91.49,90.0,91.38,80199.0,78.4243,79.5724,78.2765,79.4767,80199.0
2020-03-13 10:20:00,91.36,91.77,90.91,91.03,77907.0,79.4593,79.8159,79.0679,79.1723,77907.0
2020-03-13 10:30:00,91.12,91.13,90.27,90.51,112461.0,79.2506,79.2593,78.5113,78.72,112461.0
2020-03-13 10:40:00,90.48,90.52,90.03,90.07,69083.0,78.6939,78.7287,78.3025,78.3373,69083.0
2020-03-13 10:50:00,90.22,90.24,89.18,89.31,67644.0,78.4678,78.4852,77.5633,77.6763,67644.0
2020-03-13 11:00:00,89.32,89.97,89.3,89.85,78635.0,77.685,78.2504,77.6676,78.146,78635.0
2020-03-13 11:10:00,89.8,90.1,89.42,89.61,84805.0,78.1025,78.3634,77.772,77.9373,84805.0
2020-03-13 11:20:00,89.59,89.87,88.65,88.65,89362.0,77.9199,78.1634,77.1023,77.1023,89362.0
2020-03-13 11:30:00,88.67,88.85,88.02,88.23,144982.0,77.1197,77.2763,76.5544,76.737,144982.0
2020-03-13 11:40:00,88.22,88.27,87.6,87.61,98564.0,76.7283,76.7718,76.1891,76.1978,98564.0
2020-03-13 11:50:00,87.6,88.97,87.59,88.62,60899.0,76.1891,77.3806,76.1804,77.0762,60899.0
2020-03-13 12:00:00,88.69,88.78,87.93,88.43,86601.0,77.1371,77.2154,76.4761,76.911,86601.0
2020-03-13 12:10:00,88.39,88.89,88.15,88.6,158930.0,76.8762,77.311,76.6674,77.0588,158930.0
2020-03-13 12:20:00,88.65,88.85,88.42,88.54,106132.0,77.1023,77.2763,76.9023,77.0066,106132.0
2020-03-13 12:30:00,88.5,89.57,88.5,89.34,123504.0,76.9718,77.9025,76.9718,77.7024,123504.0
2020-03-13 12:40:00,89.28,90.14,89.28,89.92,102623.0,77.6502,78.3982,77.6502,78.2069,102623.0
2020-03-13 12:50:00,90.01,90.3,89.56,89.57,62962.0,78.2851,78.5374,77.8938,77.9025,62962.0
2020-03-13 13:00:00,89.58,89.79,89.13,89.31,62007.0,77.9112,78.0938,77.5198,77.6763,62007.0
2020-03-13 13:10:00,89.31,90.21,89.2,90.2,208290.0,77.6763,78.4591,77.5807,78.4504,208290.0
2020-03-13 13:20:00,90.28,90.94,90.23,90.88,80413.0,78.52,79.094,78.4765,79.0418,80413.0
2020-03-13 13:30:00,90.94,91.19,90.36,90.68,86596.0,79.094,79.3114,78.5896,78.8679,86596.0
2020-03-13 13:40:00,90.72,91.27,90.66,91.27,149637.0,78.9027,79.381,78.8505,79.381,149637.0
2020-03-13 13:50:00,91.23,91.48,91.0,91.24,126489.0,79.3462,79.5637,79.1462,79.3549,126489.0
2020-03-13 14:00:00,91.22,91.32,89.85,90.29,202259.0,79.3375,79.4245,78.146,78.5287,202259.0
2020-03-13 14:10:00,90.26,90.76,90.18,90.3,316432.0,78.5026,78.9375,78.433,78.5374,316432.0
2020-03-13 14:20:00,90.34,90.54,89.95,90.01,162582.0,78.5722,78.7461,78.233,78.2851,162582.0
2020-03-13 14:30:00,90.01,90.07,89.33,89.46,141610.0,78.2851,78.3373,77.6937,77.8068,141610.0
2020-03-13 14:40:00,89.49,90.58,89.3,90.17,263226.0,77.8329,78.7809,77.6676,78.4243,263226.0
2020-03-13 14:50:00,90.17,90.74,89.98,90.51,155901.0,78.4243,78.9201,78.2591,78.72,155901.0
2020-03-13 15:00:00,90.53,91.14,90.43,90.85,217131.0,78.7374,79.268,78.6504,79.0157,217131.0
2020-03-13 15:10:00,90.83,91.07,90.29,90.82,168309.0,78.9983,79.2071,78.5287,78.9896,168309.0
2020-03-13 15:20:00,90.78,91.33,90.67,91.25,163627.0,78.9548,79.4332,78.8592,79.3636,163627.0
2020-03-13 15:30:00,91.25,91.49,89.37,91.12,223043.0,79.3636,79.5724,77.7285,79.2506,223043.0
2020-03-13 15:40:00,90.94,92.87,90.69,92.8,184505.0,79.094,80.7726,78.8766,80.7117,184505.0
2020-03-13 15:50:00,92.85,95.32,92.8,94.95,767220.0,80.7552,82.9035,80.7117,82.5817,767220.0
2020-03-16 09:30:00,85.86,85.86,85.5,85.5,118341.0,74.6757,74.6757,74.3626,74.3626,118341.0
2020-03-16 09:40:00,85.83,86.0,85.78,85.78,90601.0,74.6496,74.7975,74.6062,74.6062,90601.0
2020-03-16 09:50:00,85.78,87.28,85.53,87.16,141606.0,74.6062,75.9108,74.3887,75.8064,141606.0
2020-03-16 10:00:00,87.05,87.44,85.16,86.12,124977.0,75.7107,76.0499,74.0669,74.9019,124977.0
2020-03-16 10:10:00,86.0,86.42,85.53,85.81,67267.0,74.7975,75.1628,74.3887,74.6322,67267.0
2020-03-16 10:20:00,85.72,87.0,85.5,86.44,80790.0,74.554,75.6672,74.3626,75.1802,80790.0
2020-03-16 10:30:00,86.57,88.49,86.51,88.49,158085.0,75.2932,76.9631,75.2411,76.9631,158085.0
2020-03-16 10:40:00,88.5,89.22,87.7,88.8,71312.0,76.9718,77.5981,76.2761,77.2328,71312.0
2020-03-16 10:50:00,88.77,88.79,88.06,88.33,60126.0,77.2067,77.2241,76.5892,76.824,60126.0
2020-03-16 11:00:00,88.48,89.09,88.22,89.09,36958.0,76.9544,77.485,76.7283,77.485,36958.0
2020-03-16 11:10:00,89.14,90.29,88.76,90.22,344525.0,77.5285,78.5287,77.198,78.4678,344525.0
2020-03-16 11:20:00,90.3,90.62,90.05,90.2,55179.0,78.5374,78.8157,78.3199,78.4504,55179.0
2020-03-16 11:30:00,90.37,90.37,89.13,89.7,86150.0,78.5983,78.5983,77.5198,78.0155,86150.0
2020-03-16 11:40:00,89.65,89.73,88.6,88.8,189390.0,77.972,78.0416,77.0588,77.2328,189390.0
2020-03-16 11:50:00,88.91,89.44,88.75,89.44,49976.0,77.3284,77.7894,77.1893,77.7894,49976.0
2020-03-16 12:00:00,89.27,89.8,89.0,89.42,208539.0,77.6415,78.1025,77.4067,77.772,208539.0
2020-03-16 12:10:00,89.34,89.47,88.37,88.38,71644.0,77.7024,77.8155,76.8588,76.8675,71644.0
2020-03-16 12:20:00,88.38,88.93,88.19,88.65,73908.0,76.8675,77.3458,76.7022,77.1023,73908.0
2020-03-16 12:30:00,88.64,89.01,88.31,88.5,65870.0,77.0936,77.4154,76.8066,76.9718,65870.0
2020-03-16 12:40:00,88.6,88.75,87.76,87.77,136067.0,77.0588,77.1893,76.3282,76.3369,136067.0
2020-03-16 12:50:00,87.86,87.86,87.26,87.69,65953.0,76.4152,76.4152,75.8934,76.2674,65953.0
2020-03-16 13:00:00,87.65,88.11,87.55,87.72,47506.0,76.2326,76.6326,76.1456,76.2934,47506.0
2020-03-16 13:10:00,87.66,88.65,87.66,87.98,42822.0,76.2413,77.1023,76.2413,76.5196,42822.0
2020-03-16 13:20:00,87.96,88.27,87.71,87.91,179650.0,76.5022,76.7718,76.2848,76.4587,179650.0
2020-03-16 13:30:00,87.91,87.92,86.87,87.33,96764.0,76.4587,76.4674,75.5542,75.9542,96764.0
2020-03-16 13:40:00,87.29,87.61,87.09,87.45,57088.0,75.9195,76.1978,75.7455,76.0586,57088.0
2020-03-16 13:50:00,87.47,87.77,87.28,87.3,244121.0,76.076,76.3369,75.9108,75.9282,244121.0
2020-03-16 14:00:00,87.3,87.31,86.62,86.78,75842.0,75.9282,75.9369,75.3367,75.4759,75842.0
2020-03-16 14:10:00,86.78,87.13,86.56,86.64,186874.0,75.4759,75.7803,75.2846,75.3541,186874.0
2020-03-16 14:20:00,86.73,86.99,86.41,86.97,56798.0,75.4324,75.6585,75.1541,75.6411,56798.0
2020-03-16 14:30:00,87.01,88.64,86.92,87.75,138498.0,75.6759,77.0936,75.5977,76.3195,138498.0
2020-03-16 14:40:00,87.75,87.81,87.23,87.32,118349.0,76.3195,76.3717,75.8673,75.9456,118349.0
2020-03-16 14:50:00,87.43,88.34,87.3,87.97,135290.0,76.0412,76.8327,75.9282,76.5109,135290.0
2020-03-16 15:00:00,88.09,88.66,87.73,87.94,141152.0,76.6153,77.111,76.3021,76.4848,141152.0
2020-03-16 15:10:00,87.98,88.14,87.42,87.74,211411.0,76.5196,76.6587,76.0325,76.3108,211411.0
2020-03-16 15:20:00,87.74,87.78,86.64,86.72,158484.0,76.3108,76.3456,75.3541,75.4237,158484.0
2020-03-16 15:30:00,86.65,86.74,85.28,85.45,224612.0,75.3628,75.4411,74.1713,74.3191,224612.0
2020-03-16 15:40:00,85.64,86.75,85.33,86.1,226344.0,74.4844,75.4498,74.2148,74.8845,226344.0
2020-03-16 15:50:00,85.86,85.94,84.25,84.57,453109.0,74.6757,74.7453,73.2755,73.5538,453109.0
2020-03-17 09:30:00,86.27,87.57,85.56,86.0,165700.0,75.0323,76.163,74.4148,74.7975,165700.0
2020-03-17 09:40:00,85.61,86.27,84.8,85.54,179021.0,74.4583,75.0323,73.7538,74.3974,179021.0
2020-03-17 09:50:00,85.64,85.64,84.42,84.56,83748.0,74.4844,74.4844,73.4233,73.5451,83748.0
2020-03-17 10:00:00,84.48,85.81,84.04,85.54,226492.0,73.4755,74.6322,73.0928,74.3974,226492.0
2020-03-17 10:10:00,85.56,86.29,85.41,85.99,109209.0,74.4148,75.0497,74.2844,74.7888,109209.0
2020-03-17 10:20:00,86.0,86.82,85.73,86.77,56125.0,74.7975,75.5107,74.5627,75.4672,56125.0
2020-03-17 10:30:00,86.63,86.84,85.8,86.1,66224.0,75.3454,75.5281,74.6236,74.8845,66224.0
2020-03-17 10:40:00,85.94,87.06,85.85,86.53,964008.0,74.7453,75.7194,74.667,75.2585,964008.0
2020-03-17 10:50:00,86.56,86.96,85.88,86.83,51236.0,75.2846,75.6324,74.6931,75.5194,51236.0
2020-03-17 11:00:00,86.66,87.41,86.4,87.41,63906.0,75.3715,76.0238,75.1454,76.0238,63906.0
2020-03-17 11:10:00,87.41,88.55,87.37,88.55,163835.0,76.0238,77.0153,75.989,77.0153,163835.0
2020-03-17 11:20:00,88.55,88.61,87.7,87.87,59127.0,77.0153,77.0675,76.2761,76.4239,59127.0
2020-03-17 11:30:00,87.91,88.61,87.66,87.78,87506.0,76.4587,77.0675,76.2413,76.3456,87506.0
2020-03-17 11:40:00,87.8,88.5,87.72,88.35,159368.0,76.363,76.9718,76.2934,76.8414,159368.0
2020-03-17 11:50:00,88.35,88.9,88.23,88.69,65047.0,76.8414,77.3197,76.737,77.1371,65047.0
2020-03-17 12:00:00,88.66,90.1,88.54,90.1,77660.0,77.111,78.3634,77.0066,78.3634,77660.0
2020-03-17 12:10:00,90.11,90.6,89.35,89.78,75963.0,78.3721,78.7983,77.7111,78.0851,75963.0
2020-03-17 12:20:00,89.75,89.77,88.62,88.71,62916.0,78.059,78.0764,77.0762,77.1545,62916.0
2020-03-17 12:30:00,88.67,88.96,88.12,88.22,72149.0,77.1197,77.3719,76.6413,76.7283,72149.0
2020-03-17 12:40:00,88.26,88.28,87.91,88.18,68172.0,76.7631,76.7805,76.4587,76.6935,68172.0
2020-03-17 12:50:00,88.11,88.11,87.6,88.08,117069.0,76.6326,76.6326,76.1891,76.6066,117069.0
2020-03-17 13:00:00,88.17,88.59,87.69,87.73,61815.0,76.6848,77.0501,76.2674,76.3021,61815.0
2020-03-17 13:10:00,87.73,87.73,86.87,87.32,59507.0,76.3021,76.3021,75.5542,75.9456,59507.0
2020-03-17 13:20:00,87.3,87.56,87.09,87.5,84610.0,75.9282,76.1543,75.7455,76.1021,84610.0
2020-03-17 13:30:00,87.45,87.99,87.1,87.89,197210.0,76.0586,76.5283,75.7542,76.4413,197210.0
2020-03-17 13:40:00,87.87,88.56,87.84,88.37,81860.0,76.4239,77.024,76.3978,76.8588,81860.0
2020-03-17 13:50:00,88.37,88.51,88.04,88.34,218405.0,76.8588,76.9805,76.5718,76.8327,218405.0
2020-03-17 14:00:00,88.24,89.07,87.9,89.03,96996.0,76.7457,77.4676,76.45,77.4328,96996.0
2020-03-17 14:10:00,89.03,89.65,88.85,89.6,58428.0,77.4328,77.972,77.2763,77.9286,58428.0
2020-03-17 14:20:00,89.64,89.78,88.72,89.47,170621.0,77.9633,78.0851,77.1632,77.8155,170621.0
2020-03-17 14:30:00,89.45,90.38,89.44,90.06,194328.0,77.7981,78.607,77.7894,78.3286,194328.0
2020-03-17 14:40:00,90.0,90.24,88.72,88.76,102649.0,78.2765,78.4852,77.1632,77.198,102649.0
2020-03-17 14:50:00,88.79,88.96,88.26,88.89,166546.0,77.2241,77.3719,76.7631,77.311,166546.0
2020-03-17 15:00:00,88.79,88.9,87.58,88.31,156912.0,77.2241,77.3197,76.1717,76.8066,156912.0
2020-03-17 15:10:00,88.35,88.76,88.19,88.38,334763.0,76.8414,77.198,76.7022,76.8675,334763.0
2020-03-17 15:20:00,88.53,88.58,87.73,87.86,197593.0,76.9979,77.0414,76.3021,76.4152,197593.0
2020-03-17 15:30:00,87.91,88.85,87.76,88.81,306359.0,76.4587,77.2763,76.3282,77.2415,306359.0
2020-03-17 15:40:00,88.85,89.6,88.77,89.17,385976.0,77.2763,77.9286,77.2067,77.5546,385976.0
2020-03-17 15:50:00,89.25,90.04,88.38,90.0,599260.0,77.6241,78.3112,76.8675,78.2765,599260.0
2020-03-18 09:30:00,84.37,86.14,84.19,84.69,145071.0,73.3798,74.9193,73.2233,73.6581,145071.0
2020-03-18 09:40:00,84.5,85.45,84.29,84.67,87975.0,73.4929,74.3191,73.3102,73.6407,87975.0
2020-03-18 09:50:00,84.6,86.39,84.51,85.74,83393.0,73.5799,75.1367,73.5016,74.5714,83393.0
2020-03-18 10:00:00,85.7,86.95,85.49,86.0,60709.0,74.5366,75.6237,74.3539,74.7975,60709.0
2020-03-18 10:10:00,86.05,86.76,85.95,86.1,35149.0,74.841,75.4585,74.754,74.8845,35149.0
2020-03-18 10:20:00,86.07,86.29,85.55,86.29,24236.0,74.8584,75.0497,74.4061,75.0497,24236.0
2020-03-18 10:30:00,86.27,86.38,85.72,86.01,112913.0,75.0323,75.128,74.554,74.8062,112913.0
2020-03-18 10:40:00,86.09,86.47,85.54,85.68,62815.0,74.8758,75.2063,74.3974,74.5192,62815.0
2020-03-18 10:50:00,85.7,85.7,84.7,84.74,76304.0,74.5366,74.5366,73.6668,73.7016,76304.0
2020-03-18 11:00:00,84.66,85.01,84.41,84.46,32906.0,73.632,73.9365,73.4146,73.4581,32906.0
2020-03-18 11:10:00,84.42,84.52,83.86,84.2,37871.0,73.4233,73.5103,72.9363,73.232,37871.0
2020-03-18 11:20:00,84.19,84.65,83.94,83.96,47103.0,73.2233,73.6234,73.0058,73.0232,47103.0
2020-03-18 11:30:00,84.12,84.52,83.81,84.06,55091.0,73.1624,73.5103,72.8928,73.1102,55091.0
2020-03-18 11:40:00,84.0,84.5,83.61,84.28,81179.0,73.058,73.4929,72.7188,73.3015,81179.0
2020-03-18 11:50:00,84.36,85.0,84.32,84.87,233662.0,73.3711,73.9278,73.3363,73.8147,233662.0
2020-03-18 12:00:00,84.86,85.01,84.29,84.57,88033.0,73.806,73.9365,73.3102,73.5538,88033.0
2020-03-18 12:10:00,84.53,84.8,83.57,83.68,108735.0,73.519,73.7538,72.684,72.7797,108735.0
2020-03-18 12:20:00,83.7,84.14,83.52,83.88,131848.0,72.7971,73.1798,72.6405,72.9537,131848.0
2020-03-18 12:30:00,83.9,83.98,83.33,83.7,118968.0,72.971,73.0406,72.4753,72.7971,118968.0
2020-03-18 12:40:00,83.65,83.97,83.32,83.4,745827.0,72.7536,73.0319,72.4666,72.5362,745827.0
2020-03-18 12:50:00,83.35,83.64,83.26,83.26,72375.0,72.4927,72.7449,72.4144,72.4144,72375.0
2020-03-18 13:00:00,83.26,83.26,83.26,83.26,0.0,72.4144,72.4144,72.4144,72.4144,0.0
2020-03-18 13:10:00,82.5,83.49,82.01,82.98,336746.0,71.7534,72.6145,71.3272,72.1709,336746.0
2020-03-18 13:20:00,82.98,83.1,82.06,82.18,61272.0,72.1709,72.2753,71.3707,71.4751,61272.0
2020-03-18 13:30:00,82.16,82.63,81.23,82.56,81697.0,71.4577,71.8665,70.6488,71.8056,81697.0
2020-03-18 13:40:00,82.34,82.88,81.96,82.45,82168.0,71.6143,72.0839,71.2838,71.7099,82168.0
2020-03-18 13:50:00,82.57,82.57,81.54,81.6,107160.0,71.8143,71.8143,70.9185,70.9706,107160.0
2020-03-18 14:00:00,81.67,81.93,81.22,81.63,154542.0,71.0315,71.2577,70.6401,70.9967,154542.0
2020-03-18 14:10:00,81.62,81.63,80.75,80.95,376282.0,70.988,70.9967,70.2314,70.4053,376282.0
2020-03-18 14:20:00,80.84,80.94,80.42,80.83,117250.0,70.3096,70.3966,69.9444,70.301,117250.0
2020-03-18 14:30:00,80.79,81.87,80.58,81.83,134963.0,70.2662,71.2055,70.0835,71.1707,134963.0
2020-03-18 14:40:00,81.84,82.01,81.01,81.23,244259.0,71.1794,71.3272,70.4575,70.6488,244259.0
2020-03-18 14:50:00,81.19,82.43,81.1,82.43,125940.0,70.6141,71.6925,70.5358,71.6925,125940.0
2020-03-18 15:00:00,82.41,82.99,81.8,82.42,177473.0,71.6751,72.1796,71.1446,71.6838,177473.0
2020-03-18 15:10:00,82.51,83.39,82.24,82.61,307758.0,71.7621,72.5275,71.5273,71.8491,307758.0
2020-03-18 15:20:00,82.59,82.81,81.45,81.58,199689.0,71.8317,72.023,70.8402,70.9533,199689.0
2020-03-18 15:30:00,81.5,82.65,81.25,81.44,245460.0,70.8837,71.8839,70.6662,70.8315,245460.0
2020-03-18 15:40:00,81.47,82.75,81.39,82.67,277008.0,70.8576,71.9708,70.788,71.9013,277008.0
2020-03-18 15:50:00,82.7,85.0,82.62,84.99,152198.0,71.9274,73.9278,71.8578,73.9191,152198.0
2020-03-19 09:30:00,83.71,84.0,82.0,82.08,218319.0,72.8058,73.058,71.3185,71.3881,218319.0
2020-03-19 09:40:00,82.0,82.0,81.2,81.82,149243.0,71.3185,71.3185,70.6228,71.162,149243.0
2020-03-19 09:50:00,81.88,82.97,81.71,82.74,581944.0,71.2142,72.1622,71.0663,71.9622,581944.0
2020-03-19 10:00:00,82.69,83.8,82.32,83.75,75898.0,71.9187,72.8841,71.5969,72.8406,75898.0
2020-03-19 10:10:00,83.61,84.93,83.55,83.97,62521.0,72.7188,73.8669,72.6666,73.0319,62521.0
2020-03-19 10:20:00,84.18,84.4,83.79,84.29,54206.0,73.2146,73.4059,72.8754,73.3102,54206.0
2020-03-19 10:30:00,84.28,84.88,83.5,83.51,73183.0,73.3015,73.8234,72.6232,72.6318,73183.0
2020-03-19 10:40:00,83.56,83.88,83.27,83.33,48405.0,72.6753,72.9537,72.4231,72.4753,48405.0
2020-03-19 10:50:00,83.27,83.98,83.03,83.51,54204.0,72.4231,73.0406,72.2144,72.6318,54204.0
2020-03-19 11:00:00,83.39,83.95,83.34,83.4,53064.0,72.5275,73.0145,72.484,72.5362,53064.0
2020-03-19 11:10:00,83.44,84.17,83.2,83.89,43569.0,72.571,73.2059,72.3622,72.9623,43569.0
2020-03-19 11:20:00,83.9,85.35,83.81,85.34,67118.0,72.971,74.2322,72.8928,74.2235,67118.0
2020-03-19 11:30:00,85.3,85.87,84.64,85.25,75618.0,74.1887,74.6844,73.6147,74.1452,75618.0
2020-03-19 11:40:00,85.22,85.63,85.04,85.63,82280.0,74.1191,74.4757,73.9625,74.4757,82280.0
2020-03-19 11:50:00,85.59,85.68,84.47,84.73,51178.0,74.4409,74.5192,73.4668,73.6929,51178.0
2020-03-19 12:00:00,84.55,84.73,84.09,84.23,55320.0,73.5364,73.6929,73.1363,73.2581,55320.0
2020-03-19 12:10:00,84.2,84.2,83.63,83.82,74755.0,73.232,73.232,72.7362,72.9015,74755.0
2020-03-19 12:20:00,83.92,84.21,83.3,83.77,57838.0,72.9884,73.2407,72.4492,72.858,57838.0
2020-03-19 12:30:00,83.88,83.88,83.2,83.59,43485.0,72.9537,72.9537,72.3622,72.7014,43485.0
2020-03-19 12:40:00,83.59,84.31,83.57,83.95,59872.0,72.7014,73.3276,72.684,73.0145,59872.0
2020-03-19 12:50:00,83.9,84.65,83.9,84.15,48421.0,72.971,73.6234,72.971,73.1885,48421.0
2020-03-19 13:00:00,84.14,84.35,83.73,84.11,79456.0,73.1798,73.3624,72.8232,73.1537,79456.0
2020-03-19 13:10:00,83.92,84.36,83.76,84.13,75891.0,72.9884,73.3711,72.8493,73.1711,75891.0
2020-03-19 13:20:00,84.03,84.55,83.87,84.1,59284.0,73.0841,73.5364,72.945,73.145,59284.0
2020-03-19 13:30:00,83.92,84.16,83.8,83.96,60004.0,72.9884,73.1972,72.8841,73.0232,60004.0
2020-03-19 13:40:00,84.04,84.55,83.86,84.5,105047.0,73.0928,73.5364,72.9363,73.4929,105047.0
2020-03-19 13:50:00,84.5,85.37,84.34,84.74,118051.0,73.4929,74.2496,73.3537,73.7016,118051.0
2020-03-19 14:00:00,84.74,84.82,84.0,84.26,211919.0,73.7016,73.7712,73.058,73.2842,211919.0
2020-03-19 14:10:00,84.22,84.95,84.16,84.89,98270.0,73.2494,73.8843,73.1972,73.8321,98270.0
2020-03-19 14:20:00,84.89,85.13,84.6,84.65,76282.0,73.8321,74.0408,73.5799,73.6234,76282.0
2020-03-19 14:30:00,84.7,85.27,84.64,85.27,140248.0,73.6668,74.1626,73.6147,74.1626,140248.0
2020-03-19 14:40:00,85.31,85.71,85.22,85.46,230538.0,74.1974,74.5453,74.1191,74.3278,230538.0
2020-03-19 14:50:00,85.51,85.58,84.68,84.89,324795.0,74.3713,74.4322,73.6494,73.8321,324795.0
2020-03-19 15:00:00,84.77,84.78,83.75,83.75,227712.0,73.7277,73.7364,72.8406,72.8406,227712.0
2020-03-19 15:10:00,83.75,84.63,83.4,84.21,180898.0,72.8406,73.606,72.5362,73.2407,180898.0
2020-03-19 15:20:00,84.21,84.97,84.02,84.57,367198.0,73.2407,73.9017,73.0754,73.5538,367198.0
2020-03-19 15:30:00,84.64,84.93,84.25,84.47,245590.0,73.6147,73.8669,73.2755,73.4668,245590.0
2020-03-19 15:40:00,84.45,85.19,84.31,84.65,154450.0,73.4494,74.093,73.3276,73.6234,154450.0
2020-03-19 15:50:00,84.6,84.61,83.66,84.14,287052.0,73.5799,73.5886,72.7623,73.1798,287052.0
2020-03-20 09:30:00,84.47,84.96,83.37,83.37,95211.0,73.4668,73.893,72.5101,72.5101,95211.0
2020-03-20 09:40:00,83.45,83.51,82.13,82.28,122870.0,72.5797,72.6318,71.4316,71.5621,122870.0
2020-03-20 09:50:00,82.31,83.55,82.07,83.11,71572.0,71.5882,72.6666,71.3794,72.284,71572.0
2020-03-20 10:00:00,83.14,83.88,83.05,83.44,191840.0,72.31,72.9537,72.2318,72.571,191840.0
2020-03-20 10:10:00,83.4,83.75,83.23,83.56,34933.0,72.5362,72.8406,72.3883,72.6753,34933.0
2020-03-20 10:20:00,83.35,84.3,83.27,84.21,36504.0,72.4927,73.3189,72.4231,73.2407,36504.0
2020-03-20 10:30:00,84.25,84.79,84.25,84.71,49922.0,73.2755,73.7451,73.2755,73.6755,49922.0
2020-03-20 10:40:00,84.72,84.81,83.91,84.5,211141.0,73.6842,73.7625,72.9797,73.4929,211141.0
2020-03-20 10:50:00,84.56,85.09,84.53,84.88,35240.0,73.5451,74.006,73.519,73.8234,35240.0
2020-03-20 11:00:00,85.01,85.06,84.29,84.74,64316.0,73.9365,73.9799,73.3102,73.7016,64316.0
2020-03-20 11:10:00,84.67,84.85,83.58,83.65,80863.0,73.6407,73.7973,72.6927,72.7536,80863.0
2020-03-20 11:20:00,83.56,83.57,82.45,82.94,52941.0,72.6753,72.684,71.7099,72.1361,52941.0
2020-03-20 11:30:00,82.84,83.37,82.55,83.01,58916.0,72.0491,72.5101,71.7969,72.197,58916.0
2020-03-20 11:40:00,82.91,83.25,82.72,83.15,95866.0,72.11,72.4057,71.9448,72.3187,95866.0
2020-03-20 11:50:00,83.06,83.36,82.77,82.98,34041.0,72.2405,72.5014,71.9882,72.1709,34041.0
2020-03-20 12:00:00,82.93,82.97,82.0,82.0,44061.0,72.1274,72.1622,71.3185,71.3185,44061.0
2020-03-20 12:10:00,82.04,82.69,82.04,82.35,33340.0,71.3533,71.9187,71.3533,71.623,33340.0
2020-03-20 12:20:00,82.4,82.54,81.63,81.92,118918.0,71.6664,71.7882,70.9967,71.249,118918.0
2020-03-20 12:30:00,81.83,82.5,81.83,82.31,120641.0,71.1707,71.7534,71.1707,71.5882,120641.0
2020-03-20 12:40:00,82.31,82.9,82.06,82.67,151365.0,71.5882,72.1013,71.3707,71.9013,151365.0
2020-03-20 12:50:00,82.63,83.26,82.59,82.67,73892.0,71.8665,72.4144,71.8317,71.9013,73892.0
2020-03-20 13:00:00,82.58,83.42,82.57,83.23,91017.0,71.823,72.5536,71.8143,72.3883,91017.0
2020-03-20 13:10:00,83.23,83.5,82.72,83.17,56367.0,72.3883,72.6232,71.9448,72.3361,56367.0
2020-03-20 13:20:00,83.1,83.11,82.34,82.53,93257.0,72.2753,72.284,71.6143,71.7795,93257.0
2020-03-20 13:30:00,82.59,83.0,82.36,82.96,106635.0,71.8317,72.1883,71.6317,72.1535,106635.0
2020-03-20 13:40:00,82.87,83.08,82.53,82.53,77137.0,72.0752,72.2579,71.7795,71.7795,77137.0
2020-03-20 13:50:00,82.52,82.78,82.49,82.66,188219.0,71.7708,71.9969,71.7447,71.8926,188219.0
2020-03-20 14:00:00,82.83,83.22,82.56,82.88,56342.0,72.0404,72.3796,71.8056,72.0839,56342.0
2020-03-20 14:10:00,83.0,83.0,82.06,82.28,195506.0,72.1883,72.1883,71.3707,71.5621,195506.0
2020-03-20 14:20:00,82.18,82.41,81.51,81.73,253587.0,71.4751,71.6751,70.8924,71.0837,253587.0
2020-03-20 14:30:00,81.79,82.05,81.19,81.48,194887.0,71.1359,71.362,70.6141,70.8663,194887.0
2020-03-20 14:40:00,81.41,81.81,81.21,81.61,166321.0,70.8054,71.1533,70.6315,70.9793,166321.0
2020-03-20 14:50:00,81.58,81.77,80.5,80.77,254428.0,70.9533,71.1185,70.0139,70.2488,254428.0
2020-03-20 15:00:00,80.83,81.06,80.47,80.61,164683.0,70.301,70.501,69.9878,70.1096,164683.0
2020-03-20 15:10:00,80.62,81.02,80.01,80.01,311167.0,70.1183,70.4662,69.5878,69.5878,311167.0
2020-03-20 15:20:00,80.07,81.62,80.07,81.38,181291.0,69.6399,70.988,69.6399,70.7793,181291.0
2020-03-20 15:30:00,81.4,81.94,80.82,81.12,4286690.0,70.7967,71.2664,70.2923,70.5532,4286690.0
2020-03-20 15:40:00,81.06,81.52,80.35,80.4,222693.0,70.501,70.9011,69.8835,69.927,222693.0
2020-03-20 15:50:00,80.47,80.57,79.93,80.12,761405.0,69.9878,70.0748,69.5182,69.6834,761405.0
2020-03-23 09:30:00,79.44,79.65,77.19,77.41,486308.0,69.092,69.2747,67.1351,67.3264,486308.0
2020-03-23 09:40:00,77.59,78.21,77.18,78.12,161275.0,67.483,68.0222,67.1264,67.944,161275.0
2020-03-23 09:50:00,77.93,78.79,77.66,78.75,67411.0,67.7787,68.5267,67.5439,68.4919,67411.0
2020-03-23 10:00:00,78.89,78.89,77.93,78.61,133796.0,68.6137,68.6137,67.7787,68.3701,133796.0
2020-03-23 10:10:00,78.66,79.36,78.24,78.25,62559.0,68.4136,69.0224,68.0483,68.057,62559.0
2020-03-23 10:20:00,78.34,78.86,78.11,78.81,106969.0,68.1353,68.5876,67.9353,68.5441,106969.0
2020-03-23 10:30:00,78.6,78.89,78.16,78.48,69095.0,68.3614,68.6137,67.9787,68.2571,69095.0
2020-03-23 10:40:00,78.61,79.22,78.19,78.53,74928.0,68.3701,68.9007,68.0048,68.3006,74928.0
2020-03-23 10:50:00,78.39,78.66,77.59,77.64,192419.0,68.1788,68.4136,67.483,67.5265,192419.0
2020-03-23 11:00:00,77.69,78.0,77.42,77.84,1034488.0,67.57,67.8396,67.3351,67.7004,1034488.0
2020-03-23 11:10:00,77.88,78.15,77.33,77.41,114325.0,67.7352,67.9701,67.2569,67.3264,114325.0
2020-03-23 11:20:00,77.41,77.46,76.65,76.73,335819.0,67.3264,67.3699,66.6654,66.735,335819.0
2020-03-23 11:30:00,76.71,77.08,76.43,76.43,85757.0,66.7176,67.0394,66.4741,66.4741,85757.0
2020-03-23 11:40:00,76.42,76.49,75.82,76.14,145057.0,66.4654,66.5263,65.9436,66.2219,145057.0
2020-03-23 11:50:00,76.14,76.51,76.0,76.45,175027.0,66.2219,66.5437,66.1001,66.4915,175027.0
2020-03-23 12:00:00,76.49,76.89,76.15,76.2,134112.0,66.5263,66.8742,66.2306,66.2741,134112.0
2020-03-23 12:10:00,76.16,77.35,76.01,77.06,180986.0,66.2393,67.2743,66.1088,67.022,180986.0
2020-03-23 12:20:00,77.13,77.64,76.98,77.18,99286.0,67.0829,67.5265,66.9525,67.1264,99286.0
2020-03-23 12:30:00,77.17,77.41,76.68,77.26,52767.0,67.1177,67.3264,66.6915,67.196,52767.0
2020-03-23 12:40:00,77.33,78.67,77.25,78.67,128452.0,67.2569,68.4223,67.1873,68.4223,128452.0
2020-03-23 12:50:00,78.53,78.83,78.14,78.58,78413.0,68.3006,68.5615,67.9614,68.344,78413.0
2020-03-23 13:00:00,78.64,78.64,77.89,78.3,152785.0,68.3962,68.3962,67.7439,68.1005,152785.0
2020-03-23 13:10:00,78.44,79.27,78.35,78.85,172455.0,68.2223,68.9442,68.144,68.5789,172455.0
2020-03-23 13:20:00,78.85,78.97,78.01,78.06,161291.0,68.5789,68.6832,67.8483,67.8918,161291.0
2020-03-23 13:30:00,78.03,78.03,77.28,77.45,302196.0,67.8657,67.8657,67.2134,67.3612,302196.0
2020-03-23 13:40:00,77.45,78.36,77.15,78.36,174122.0,67.3612,68.1527,67.1003,68.1527,174122.0
2020-03-23 13:50:00,78.33,78.33,76.67,76.97,224963.0,68.1266,68.1266,66.6828,66.9438,224963.0
2020-03-23 14:00:00,76.87,77.29,76.35,76.47,101241.0,66.8568,67.2221,66.4045,66.5089,101241.0
2020-03-23 14:10:00,76.39,77.05,76.35,76.52,115268.0,66.4393,67.0133,66.4045,66.5524,115268.0
2020-03-23 14:20:00,76.57,77.44,76.25,77.35,163071.0,66.5959,67.3525,66.3175,67.2743,163071.0
2020-03-23 14:30:00,77.35,77.36,76.53,76.93,267632.0,67.2743,67.283,66.5611,66.909,267632.0
2020-03-23 14:40:00,76.83,77.8,76.81,77.68,290271.0,66.822,67.6656,66.8046,67.5613,290271.0
2020-03-23 14:50:00,77.68,77.72,76.68,76.8,302690.0,67.5613,67.5961,66.6915,66.7959,302690.0
2020-03-23 15:00:00,76.78,77.1,76.38,76.48,235743.0,66.7785,67.0568,66.4306,66.5176,235743.0
2020-03-23 15:10:00,76.48,76.56,76.12,76.17,250582.0,66.5176,66.5872,66.2045,66.248,250582.0
2020-03-23 15:20:00,76.24,76.24,75.76,75.93,237145.0,66.3089,66.3089,65.8914,66.0392,237145.0
2020-03-23 15:30:00,76.02,76.25,75.55,75.96,327759.0,66.1175,66.3175,65.7087,66.0653,327759.0
2020-03-23 15:40:00,76.01,76.52,75.7,76.01,239629.0,66.1088,66.5524,65.8392,66.1088,239629.0
2020-03-23 15:50:00,75.97,77.54,75.92,76.61,312131.0,66.074,67.4395,66.0305,66.6307,312131.0
2020-03-24 09:30:00,80.58,82.09,80.52,81.28,226623.0,70.0835,71.3968,70.0313,70.6923,226623.0
2020-03-24 09:40:00,81.29,81.29,80.6,81.22,115980.0,70.701,70.701,70.1009,70.6401,115980.0
2020-03-24 09:50:00,81.03,81.65,80.91,81.04,74505.0,70.4749,71.0141,70.3705,70.4836,74505.0
2020-03-24 10:00:00,81.0,81.3,80.75,81.01,70916.0,70.4488,70.7097,70.2314,70.4575,70916.0
2020-03-24 10:10:00,80.95,81.59,80.61,81.4,112004.0,70.4053,70.962,70.1096,70.7967,112004.0
2020-03-24 10:20:00,81.5,82.26,81.4,82.0,74982.0,70.8837,71.5447,70.7967,71.3185,74982.0
2020-03-24 10:30:00,82.05,82.2,81.63,82.02,1734292.0,71.362,71.4925,70.9967,71.3359,1734292.0
2020-03-24 10:40:00,82.05,82.42,81.87,81.88,42859.0,71.362,71.6838,71.2055,71.2142,42859.0
2020-03-24 10:50:00,81.87,82.1,81.69,81.86,58684.0,71.2055,71.4055,71.0489,71.1968,58684.0
2020-03-24 11:00:00,81.86,82.01,81.4,81.56,50270.0,71.1968,71.3272,70.7967,70.9359,50270.0
2020-03-24 11:10:00,81.53,82.01,81.46,81.83,52147.0,70.9098,71.3272,70.8489,71.1707,52147.0
2020-03-24 11:20:00,81.8,82.15,81.75,82.03,48712.0,71.1446,71.449,71.1011,71.3446,48712.0
2020-03-24 11:30:00,82.13,82.25,81.84,82.13,63983.0,71.4316,71.536,71.1794,71.4316,63983.0
2020-03-24 11:40:00,82.31,82.6,82.17,82.2,66297.0,71.5882,71.8404,71.4664,71.4925,66297.0
2020-03-24 11:50:00,82.21,82.85,82.16,82.84,456494.0,71.5012,72.0578,71.4577,72.0491,456494.0
2020-03-24 12:00:00,82.91,83.03,82.72,82.78,92480.0,72.11,72.2144,71.9448,71.9969,92480.0
2020-03-24 12:10:00,82.87,83.02,82.66,82.98,44815.0,72.0752,72.2057,71.8926,72.1709,44815.0
2020-03-24 12:20:00,82.97,83.7,82.92,83.7,91521.0,72.1622,72.7971,72.1187,72.7971,91521.0
2020-03-24 12:30:00,83.65,83.84,83.43,83.78,83685.0,72.7536,72.9189,72.5623,72.8667,83685.0
2020-03-24 12:40:00,83.73,83.77,83.32,83.36,131108.0,72.8232,72.858,72.4666,72.5014,131108.0
2020-03-24 12:50:00,83.34,83.45,82.71,82.74,176934.0,72.484,72.5797,71.9361,71.9622,176934.0
2020-03-24 13:00:00,82.69,83.05,82.22,82.33,157166.0,71.9187,72.2318,71.5099,71.6056,157166.0
2020-03-24 13:10:00,82.21,82.71,82.15,82.54,63864.0,71.5012,71.9361,71.449,71.7882,63864.0
2020-03-24 13:20:00,82.51,82.94,82.19,82.73,175308.0,71.7621,72.1361,71.4838,71.9535,175308.0
2020-03-24 13:30:00,82.71,83.0,82.71,82.87,55929.0,71.9361,72.1883,71.9361,72.0752,55929.0
2020-03-24 13:40:00,82.92,82.95,82.27,82.39,93013.0,72.1187,72.1448,71.5534,71.6577,93013.0
2020-03-24 13:50:00,82.37,82.38,81.85,81.97,275957.0,71.6403,71.649,71.1881,71.2925,275957.0
2020-03-24 14:00:00,81.96,82.15,81.42,81.44,167266.0,71.2838,71.449,70.8141,70.8315,167266.0
2020-03-24 14:10:00,81.43,81.83,81.23,81.58,47444.0,70.8228,71.1707,70.6488,70.9533,47444.0
2020-03-24 14:20:00,81.61,82.03,81.56,81.9,86587.0,70.9793,71.3446,70.9359,71.2316,86587.0
2020-03-24 14:30:00,81.82,82.32,81.64,82.16,103618.0,71.162,71.5969,71.0054,71.4577,103618.0
2020-03-24 14:40:00,82.15,82.21,81.74,81.92,137158.0,71.449,71.5012,71.0924,71.249,137158.0
2020-03-24 14:50:00,81.9,82.92,81.84,82.87,117958.0,71.2316,72.1187,71.1794,72.0752,117958.0
2020-03-24 15:00:00,82.89,83.45,82.85,83.45,109297.0,72.0926,72.5797,72.0578,72.5797,109297.0
2020-03-24 15:10:00,83.44,83.44,82.93,83.22,195138.0,72.571,72.571,72.1274,72.3796,195138.0
2020-03-24 15:20:00,83.19,83.38,83.07,83.33,172591.0,72.3535,72.5188,72.2492,72.4753,172591.0
2020-03-24 15:30:00,83.4,83.66,83.22,83.56,204481.0,72.5362,72.7623,72.3796,72.6753,204481.0
2020-03-24 15:40:00,83.56,83.85,82.98,83.1,247987.0,72.6753,72.9276,72.1709,72.2753,247987.0
2020-03-24 15:50:00,83.13,84.42,83.11,84.24,316070.0,72.3013,73.4233,72.284,73.2668,316070.0
2020-03-25 09:30:00,84.5,86.0,83.77,85.93,125997.0,73.4929,74.7975,72.858,74.7366,125997.0
2020-03-25 09:40:00,86.0,86.16,85.04,85.04,80125.0,74.7975,74.9367,73.9625,73.9625,80125.0
2020-03-25 09:50:00,85.08,85.3,83.46,83.59,62308.0,73.9973,74.1887,72.5884,72.7014,62308.0
2020-03-25 10:00:00,83.59,83.95,83.2,83.59,49495.0,72.7014,73.0145,72.3622,72.7014,49495.0
2020-03-25 10:10:00,83.61,83.61,82.89,83.23,53564.0,72.7188,72.7188,72.0926,72.3883,53564.0
2020-03-25 10:20:00,83.15,83.69,83.15,83.61,137539.0,72.3187,72.7884,72.3187,72.7188,137539.0
2020-03-25 10:30:00,83.75,84.39,83.6,84.22,64720.0,72.8406,73.3972,72.7101,73.2494,64720.0
2020-03-25 10:40:00,84.27,84.66,83.91,84.17,118281.0,73.2929,73.632,72.9797,73.2059,118281.0
2020-03-25 10:50:00,84.08,85.0,84.08,84.89,47504.0,73.1276,73.9278,73.1276,73.8321,47504.0
2020-03-25 11:00:00,84.85,85.42,84.74,85.3,58027.0,73.7973,74.293,73.7016,74.1887,58027.0
2020-03-25 11:10:00,85.22,85.26,84.69,84.98,46549.0,74.1191,74.1539,73.6581,73.9104,46549.0
2020-03-25 11:20:00,85.06,85.39,84.63,84.96,61237.0,73.9799,74.267,73.606,73.893,61237.0
2020-03-25 11:30:00,84.88,85.3,84.73,84.95,65546.0,73.8234,74.1887,73.6929,73.8843,65546.0
2020-03-25 11:40:00,85.01,85.03,84.58,85.03,44048.0,73.9365,73.9539,73.5625,73.9539,44048.0
2020-03-25 11:50:00,84.97,85.14,84.79,85.1,29072.0,73.9017,74.0495,73.7451,74.0147,29072.0
2020-03-25 12:00:00,85.13,85.78,85.03,85.57,96979.0,74.0408,74.6062,73.9539,74.4235,96979.0
2020-03-25 12:10:00,85.57,86.16,85.51,86.05,617271.0,74.4235,74.9367,74.3713,74.841,617271.0
2020-03-25 12:20:00,86.09,86.75,86.04,86.68,355494.0,74.8758,75.4498,74.8323,75.3889,355494.0
2020-03-25 12:30:00,86.67,87.28,86.35,87.25,47980.0,75.3802,75.9108,75.1019,75.8847,47980.0
2020-03-25 12:40:00,87.27,87.78,87.19,87.51,128132.0,75.9021,76.3456,75.8325,76.1108,128132.0
2020-03-25 12:50:00,87.55,87.85,86.93,87.19,82205.0,76.1456,76.4065,75.6064,75.8325,82205.0
2020-03-25 13:00:00,87.21,87.97,87.06,87.94,55676.0,75.8499,76.5109,75.7194,76.4848,55676.0
2020-03-25 13:10:00,88.0,88.18,87.59,88.18,102930.0,76.537,76.6935,76.1804,76.6935,102930.0
2020-03-25 13:20:00,88.14,88.34,87.95,88.22,74680.0,76.6587,76.8327,76.4935,76.7283,74680.0
2020-03-25 13:30:00,88.22,88.69,88.0,88.56,97924.0,76.7283,77.1371,76.537,77.024,97924.0
2020-03-25 13:40:00,88.6,89.13,88.52,88.9,104755.0,77.0588,77.5198,76.9892,77.3197,104755.0
2020-03-25 13:50:00,88.9,89.01,88.11,88.29,91950.0,77.3197,77.4154,76.6326,76.7892,91950.0
2020-03-25 14:00:00,88.33,88.41,87.23,87.51,69694.0,76.824,76.8936,75.8673,76.1108,69694.0
2020-03-25 14:10:00,87.51,88.5,87.41,88.45,100420.0,76.1108,76.9718,76.0238,76.9284,100420.0
2020-03-25 14:20:00,88.42,88.64,87.97,88.19,123811.0,76.9023,77.0936,76.5109,76.7022,123811.0
2020-03-25 14:30:00,88.19,88.29,87.51,87.94,94524.0,76.7022,76.7892,76.1108,76.4848,94524.0
2020-03-25 14:40:00,87.93,88.55,87.68,88.44,100637.0,76.4761,77.0153,76.2587,76.9197,100637.0
2020-03-25 14:50:00,88.52,88.89,88.07,88.67,120712.0,76.9892,77.311,76.5979,77.1197,120712.0
2020-03-25 15:00:00,88.66,89.06,88.53,88.73,132138.0,77.111,77.4589,76.9979,77.1719,132138.0
2020-03-25 15:10:00,88.71,88.73,88.29,88.65,143460.0,77.1545,77.1719,76.7892,77.1023,143460.0
2020-03-25 15:20:00,88.64,88.81,88.07,88.27,175643.0,77.0936,77.2415,76.5979,76.7718,175643.0
2020-03-25 15:30:00,88.28,88.88,88.28,88.56,143909.0,76.7805,77.3023,76.7805,77.024,143909.0
2020-03-25 15:40:00,88.58,88.78,87.11,87.28,363157.0,77.0414,77.2154,75.7629,75.9108,363157.0
2020-03-25 15:50:00,87.26,87.27,85.41,85.85,281636.0,75.8934,75.9021,74.2844,74.667,281636.0
2020-03-26 09:30:00,85.84,87.44,85.82,87.06,125500.0,75.2857,76.689,75.2682,76.3557,125500.0
2020-03-26 09:40:00,87.04,87.21,86.31,86.66,45374.0,76.3382,76.4873,75.6979,76.0049,45374.0
2020-03-26 09:50:00,86.54,87.96,86.28,87.81,81115.0,75.8997,77.1451,75.6716,77.0135,81115.0
2020-03-26 10:00:00,87.97,88.48,87.49,88.45,804526.0,77.1538,77.6011,76.7328,77.5748,804526.0
2020-03-26 10:10:00,88.48,88.99,88.2,88.91,56464.0,77.6011,78.0484,77.3555,77.9783,56464.0
2020-03-26 10:20:00,88.96,89.28,88.57,88.61,77693.0,78.0221,78.3028,77.6801,77.7151,77693.0
2020-03-26 10:30:00,88.63,89.05,88.38,88.5,69982.0,77.7327,78.101,77.5134,77.6187,69982.0
2020-03-26 10:40:00,88.52,88.83,87.93,88.15,34708.0,77.6362,77.9081,77.1187,77.3117,34708.0
2020-03-26 10:50:00,88.07,88.6,88.02,88.49,150982.0,77.2415,77.7064,77.1977,77.6099,150982.0
2020-03-26 11:00:00,88.62,88.85,88.08,88.4,55863.0,77.7239,77.9256,77.2503,77.531,55863.0
2020-03-26 11:10:00,88.45,89.01,88.45,89.01,100729.0,77.5748,78.066,77.5748,78.066,100729.0
2020-03-26 11:20:00,89.08,89.41,88.9,89.4,61598.0,78.1273,78.4168,77.9695,78.408,61598.0
2020-03-26 11:30:00,89.37,89.84,89.28,89.69,112168.0,78.3817,78.7939,78.3028,78.6623,112168.0
2020-03-26 11:40:00,89.74,89.9,89.44,89.63,28808.0,78.7062,78.8465,78.4431,78.6097,28808.0
2020-03-26 11:50:00,89.54,89.94,89.39,89.7,52495.0,78.5308,78.8816,78.3992,78.6711,52495.0
2020-03-26 12:00:00,89.73,89.96,89.51,89.62,99622.0,78.6974,78.8992,78.5045,78.601,99622.0
2020-03-26 12:10:00,89.67,89.69,89.09,89.13,107931.0,78.6448,78.6623,78.1361,78.1712,107931.0
2020-03-26 12:20:00,89.07,89.67,88.94,89.6,103119.0,78.1186,78.6448,78.0046,78.5834,103119.0
2020-03-26 12:30:00,89.6,89.89,89.39,89.56,64120.0,78.5834,78.8378,78.3992,78.5483,64120.0
2020-03-26 12:40:00,89.55,89.59,89.27,89.44,30704.0,78.5396,78.5746,78.294,78.4431,30704.0
2020-03-26 12:50:00,89.47,89.84,89.46,89.79,144423.0,78.4694,78.7939,78.4606,78.7501,144423.0
2020-03-26 13:00:00,89.77,90.04,89.22,89.27,192771.0,78.7325,78.9693,78.2501,78.294,192771.0
2020-03-26 13:10:00,89.28,89.36,88.85,89.06,82214.0,78.3028,78.3729,77.9256,78.1098,82214.0
2020-03-26 13:20:00,89.01,89.04,88.5,88.75,110819.0,78.066,78.0923,77.6187,77.8379,110819.0
2020-03-26 13:30:00,88.79,88.84,88.32,88.82,126485.0,77.873,77.9169,77.4608,77.8993,126485.0
2020-03-26 13:40:00,88.83,89.22,88.75,89.22,46385.0,77.9081,78.2501,77.8379,78.2501,46385.0
2020-03-26 13:50:00,89.21,89.33,88.88,88.88,158126.0,78.2414,78.3466,77.9519,77.9519,158126.0
2020-03-26 14:00:00,88.99,89.11,88.6,88.63,66534.0,78.0484,78.1537,77.7064,77.7327,66534.0
2020-03-26 14:10:00,88.6,88.89,88.38,88.63,293546.0,77.7064,77.9607,77.5134,77.7327,293546.0
2020-03-26 14:20:00,88.55,88.97,88.52,88.9,62843.0,77.6625,78.0309,77.6362,77.9695,62843.0
2020-03-26 14:30:00,88.93,89.66,88.92,89.5,85852.0,77.9958,78.636,77.987,78.4957,85852.0
2020-03-26 14:40:00,89.45,89.58,89.21,89.32,70288.0,78.4519,78.5659,78.2414,78.3378,70288.0
2020-03-26 14:50:00,89.35,89.78,89.27,89.63,74101.0,78.3642,78.7413,78.294,78.6097,74101.0
2020-03-26 15:00:00,89.57,89.59,89.19,89.31,65742.0,78.5571,78.5746,78.2238,78.3291,65742.0
2020-03-26 15:10:00,89.23,89.37,89.02,89.29,133092.0,78.2589,78.3817,78.0747,78.3115,133092.0
2020-03-26 15:20:00,89.35,89.66,89.11,89.6,225510.0,78.3642,78.636,78.1537,78.5834,225510.0
2020-03-26 15:30:00,89.68,90.03,89.0,89.17,235424.0,78.6536,78.9605,78.0572,78.2063,235424.0
2020-03-26 15:40:00,89.36,89.61,89.03,89.19,179443.0,78.3729,78.5922,78.0835,78.2238,179443.0
2020-03-26 15:50:00,89.2,91.21,89.2,90.7,372525.0,78.2326,79.9955,78.2326,79.5482,372525.0
2020-03-27 09:30:00,87.62,88.32,87.33,87.8,199840.0,76.8469,77.4608,76.5925,77.0047,199840.0
2020-03-27 09:40:00,87.76,87.78,87.0,87.34,76438.0,76.9696,76.9872,76.3031,76.6013,76438.0
2020-03-27 09:50:00,87.41,87.94,87.41,87.79,52369.0,76.6627,77.1275,76.6627,76.996,52369.0
2020-03-27 10:00:00,87.72,88.22,87.47,88.1,61497.0,76.9346,77.3731,76.7153,77.2678,61497.0
2020-03-27 10:10:00,88.2,88.36,87.58,87.63,62258.0,77.3555,77.4959,76.8118,76.8556,62258.0
2020-03-27 10:20:00,87.66,87.92,87.48,87.76,63766.0,76.8819,77.11,76.7241,76.9696,63766.0
2020-03-27 10:30:00,87.9,87.9,87.4,87.59,57502.0,77.0924,77.0924,76.6539,76.8205,57502.0
2020-03-27 10:40:00,87.63,87.88,87.46,87.76,57930.0,76.8556,77.0749,76.7065,76.9696,57930.0
2020-03-27 10:50:00,87.63,88.02,87.54,87.87,86171.0,76.8556,77.1977,76.7767,77.0661,86171.0
2020-03-27 11:00:00,87.87,88.44,87.86,88.44,28362.0,77.0661,77.566,77.0574,77.566,28362.0
2020-03-27 11:10:00,88.43,88.86,88.16,88.68,158869.0,77.5573,77.9344,77.3205,77.7765,158869.0
2020-03-27 11:20:00,88.64,88.69,87.98,88.24,38875.0,77.7414,77.7853,77.1626,77.3906,38875.0
2020-03-27 11:30:00,88.22,88.45,87.97,88.22,65046.0,77.3731,77.5748,77.1538,77.3731,65046.0
2020-03-27 11:40:00,88.17,88.31,87.67,87.77,99765.0,77.3292,77.452,76.8907,76.9784,99765.0
2020-03-27 11:50:00,87.84,87.94,87.5,87.62,66577.0,77.0398,77.1275,76.7416,76.8469,66577.0
2020-03-27 12:00:00,87.56,87.72,87.46,87.64,40778.0,76.7942,76.9346,76.7065,76.8644,40778.0
2020-03-27 12:10:00,87.66,88.19,87.66,88.13,97621.0,76.8819,77.3468,76.8819,77.2942,97621.0
2020-03-27 12:20:00,88.05,88.1,87.86,88.0,165809.0,77.224,77.2678,77.0574,77.1801,165809.0
2020-03-27 12:30:00,87.86,88.43,87.84,88.32,29575.0,77.0574,77.5573,77.0398,77.4608,29575.0
2020-03-27 12:40:00,88.27,88.5,88.25,88.31,46516.0,77.4169,77.6187,77.3994,77.452,46516.0
2020-03-27 12:50:00,88.28,88.57,88.25,88.56,34924.0,77.4257,77.6801,77.3994,77.6713,34924.0
2020-03-27 13:00:00,88.54,88.75,88.26,88.31,105211.0,77.6537,77.8379,77.4082,77.452,105211.0
2020-03-27 13:10:00,88.4,88.44,88.03,88.21,61370.0,77.531,77.566,77.2065,77.3643,61370.0
2020-03-27 13:20:00,88.23,88.57,88.01,88.12,59478.0,77.3819,77.6801,77.1889,77.2854,59478.0
2020-03-27 13:30:00,88.07,89.03,88.07,88.98,300104.0,77.2415,78.0835,77.2415,78.0396,300104.0
2020-03-27 13:40:00,88.99,89.32,88.73,89.08,93582.0,78.0484,78.3378,77.8204,78.1273,93582.0
2020-03-27 13:50:00,89.06,89.15,88.65,88.65,157321.0,78.1098,78.1887,77.7502,77.7502,157321.0
2020-03-27 14:00:00,88.74,88.8,88.43,88.54,127708.0,77.8292,77.8818,77.5573,77.6537,127708.0
2020-03-27 14:10:00,88.5,89.03,88.5,88.93,105991.0,77.6187,78.0835,77.6187,77.9958,105991.0
2020-03-27 14:20:00,88.98,89.04,88.68,88.91,117889.0,78.0396,78.0923,77.7765,77.9783,117889.0
2020-03-27 14:30:00,88.93,89.23,88.91,89.08,91317.0,77.9958,78.2589,77.9783,78.1273,91317.0
2020-03-27 14:40:00,89.01,89.12,88.71,88.86,379575.0,78.066,78.1624,77.8028,77.9344,379575.0
2020-03-27 14:50:00,88.88,89.44,88.7,89.44,104715.0,77.9519,78.4431,77.7941,78.4431,104715.0
2020-03-27 15:00:00,89.42,89.85,89.25,89.79,226609.0,78.4255,78.8027,78.2764,78.7501,226609.0
2020-03-27 15:10:00,89.73,90.1,89.64,90.1,258519.0,78.6974,79.0219,78.6185,79.0219,258519.0
2020-03-27 15:20:00,89.95,90.64,89.77,90.29,225084.0,78.8904,79.4955,78.7325,79.1886,225084.0
2020-03-27 15:30:00,90.28,90.36,89.3,89.4,164536.0,79.1798,79.25,78.3203,78.408,164536.0
2020-03-27 15:40:00,89.31,89.35,88.53,88.62,134293.0,78.3291,78.3642,77.645,77.7239,134293.0
2020-03-27 15:50:00,88.51,88.52,87.68,88.09,298234.0,77.6274,77.6362,76.8995,77.2591,298234.0
2020-03-30 09:30:00,88.62,89.46,88.3,88.37,179380.0,77.7239,78.4606,77.4433,77.5046,179380.0
2020-03-30 09:40:00,88.46,88.52,87.95,88.38,29307.0,77.5836,77.6362,77.1363,77.5134,29307.0
2020-03-30 09:50:00,88.41,88.78,88.27,88.5,46517.0,77.5397,77.8642,77.4169,77.6187,46517.0
2020-03-30 10:00:00,88.58,88.97,88.27,88.75,801328.0,77.6888,78.0309,77.4169,77.8379,801328.0
2020-03-30 10:10:00,88.7,89.17,88.49,89.11,38001.0,77.7941,78.2063,77.6099,78.1537,38001.0
2020-03-30 10:20:00,89.2,89.26,88.98,89.08,52599.0,78.2326,78.2852,78.0396,78.1273,52599.0
2020-03-30 10:30:00,89.06,89.63,89.0,89.51,50418.0,78.1098,78.6097,78.0572,78.5045,50418.0
2020-03-30 10:40:00,89.48,89.62,89.4,89.58,26518.0,78.4782,78.601,78.408,78.5659,26518.0
2020-03-30 10:50:00,89.57,89.57,88.91,89.05,27220.0,78.5571,78.5571,77.9783,78.101,27220.0
2020-03-30 11:00:00,89.06,89.58,88.99,89.5,30795.0,78.1098,78.5659,78.0484,78.4957,30795.0
2020-03-30 11:10:00,89.47,89.99,89.47,89.97,43023.0,78.4694,78.9255,78.4694,78.9079,43023.0
2020-03-30 11:20:00,90.0,90.12,89.7,89.98,47669.0,78.9342,79.0395,78.6711,78.9167,47669.0
2020-03-30 11:30:00,90.03,90.07,89.75,89.8,59025.0,78.9605,78.9956,78.715,78.7588,59025.0
2020-03-30 11:40:00,89.82,90.06,89.77,89.89,143917.0,78.7764,78.9869,78.7325,78.8378,143917.0
2020-03-30 11:50:00,89.86,90.02,89.81,89.94,34420.0,78.8114,78.9518,78.7676,78.8816,34420.0
2020-03-30 12:00:00,89.92,89.96,89.6,89.74,59463.0,78.8641,78.8992,78.5834,78.7062,59463.0
2020-03-30 12:10:00,89.7,90.2,89.7,90.13,38594.0,78.6711,79.1096,78.6711,79.0482,38594.0
2020-03-30 12:20:00,90.13,90.14,89.85,90.14,43884.0,79.0482,79.057,78.8027,79.057,43884.0
2020-03-30 12:30:00,90.11,90.13,89.81,90.12,63780.0,79.0307,79.0482,78.7676,79.0395,63780.0
2020-03-30 12:40:00,90.1,90.15,89.95,90.03,46979.0,79.0219,79.0658,78.8904,78.9605,46979.0
2020-03-30 12:50:00,90.14,90.3,90.11,90.27,122730.0,79.057,79.1973,79.0307,79.171,122730.0
2020-03-30 13:00:00,90.27,90.27,89.89,89.89,66320.0,79.171,79.171,78.8378,78.8378,66320.0
2020-03-30 13:10:00,89.96,90.2,89.94,90.16,208915.0,78.8992,79.1096,78.8816,79.0746,208915.0
2020-03-30 13:20:00,90.12,90.24,90.04,90.15,154520.0,79.0395,79.1447,78.9693,79.0658,154520.0
2020-03-30 13:30:00,90.15,90.15,89.85,90.01,45073.0,79.0658,79.0658,78.8027,78.943,45073.0
2020-03-30 13:40:00,90.05,90.05,89.65,89.93,80943.0,78.9781,78.9781,78.6273,78.8728,80943.0
2020-03-30 13:50:00,89.87,89.97,89.64,89.81,95660.0,78.8202,78.9079,78.6185,78.7676,95660.0
2020-03-30 14:00:00,89.75,89.99,89.62,89.73,244384.0,78.715,78.9255,78.601,78.6974,244384.0
2020-03-30 14:10:00,89.7,89.7,89.41,89.57,163319.0,78.6711,78.6711,78.4168,78.5571,163319.0
2020-03-30 14:20:00,89.52,89.9,89.32,89.86,97996.0,78.5133,78.8465,78.3378,78.8114,97996.0
2020-03-30 14:30:00,89.86,90.1,89.76,90.1,79226.0,78.8114,79.0219,78.7237,79.0219,79226.0
2020-03-30 14:40:00,90.13,90.44,90.05,90.24,97734.0,79.0482,79.3201,78.9781,79.1447,97734.0
2020-03-30 14:50:00,90.24,90.5,90.14,90.28,79035.0,79.1447,79.3728,79.057,79.1798,79035.0
2020-03-30 15:00:00,90.3,90.66,90.2,90.65,256056.0,79.1973,79.5131,79.1096,79.5043,256056.0
2020-03-30 15:10:00,90.61,90.86,90.52,90.72,176463.0,79.4692,79.6885,79.3903,79.5657,176463.0
2020-03-30 15:20:00,90.72,90.88,89.87,90.17,194062.0,79.5657,79.706,78.8202,79.0833,194062.0
2020-03-30 15:30:00,90.19,90.6,90.02,90.59,209109.0,79.1009,79.4605,78.9518,79.4517,209109.0
2020-03-30 15:40:00,90.58,90.88,90.46,90.7,224557.0,79.4429,79.706,79.3377,79.5482,224557.0
2020-03-30 15:50:00,90.71,91.16,90.64,90.84,220183.0,79.5569,79.9516,79.4955,79.671,220183.0
2020-03-31 09:30:00,90.67,90.7,89.95,90.11,325678.0,79.5219,79.5482,78.8904,79.0307,325678.0
2020-03-31 09:40:00,90.23,90.46,89.72,89.72,43480.0,79.136,79.3377,78.6887,78.6887,43480.0
2020-03-31 09:50:00,89.71,90.05,89.57,89.92,400698.0,78.6799,78.9781,78.5571,78.8641,400698.0
2020-03-31 10:00:00,89.93,90.25,89.93,90.06,36438.0,78.8728,79.1535,78.8728,78.9869,36438.0
2020-03-31 10:10:00,90.1,90.95,90.1,90.95,72305.0,79.0219,79.7674,79.0219,79.7674,72305.0
2020-03-31 10:20:00,90.93,90.94,90.47,90.47,53518.0,79.7499,79.7587,79.3464,79.3464,53518.0
2020-03-31 10:30:00,90.56,90.91,90.53,90.88,38488.0,79.4254,79.7323,79.3991,79.706,38488.0
2020-03-31 10:40:00,90.88,90.96,90.55,90.65,50455.0,79.706,79.7762,79.4166,79.5043,50455.0
2020-03-31 10:50:00,90.61,90.77,90.5,90.54,29081.0,79.4692,79.6096,79.3728,79.4078,29081.0
2020-03-31 11:00:00,90.53,90.58,90.25,90.52,25744.0,79.3991,79.4429,79.1535,79.3903,25744.0
2020-03-31 11:10:00,90.6,90.8,90.54,90.6,87130.0,79.4605,79.6359,79.4078,79.4605,87130.0
2020-03-31 11:20:00,90.61,90.87,90.55,90.87,66013.0,79.4692,79.6973,79.4166,79.6973,66013.0
2020-03-31 11:30:00,90.93,91.09,90.85,90.9,31339.0,79.7499,79.8902,79.6797,79.7236,31339.0
2020-03-31 11:40:00,90.92,91.15,90.84,90.97,22013.0,79.7411,79.9428,79.671,79.785,22013.0
2020-03-31 11:50:00,90.94,91.07,90.85,90.96,40396.0,79.7587,79.8727,79.6797,79.7762,40396.0
2020-03-31 12:00:00,90.97,91.01,90.79,91.01,132963.0,79.785,79.8201,79.6271,79.8201,132963.0
2020-03-31 12:10:00,91.01,91.02,90.64,90.68,100815.0,79.8201,79.8288,79.4955,79.5306,100815.0
2020-03-31 12:20:00,90.63,90.64,90.1,90.23,136948.0,79.4868,79.4955,79.0219,79.136,136948.0
2020-03-31 12:30:00,90.19,90.25,89.58,89.59,35366.0,79.1009,79.1535,78.5659,78.5746,35366.0
2020-03-31 12:40:00,89.73,90.09,89.71,90.09,50549.0,78.6974,79.0132,78.6799,79.0132,50549.0
2020-03-31 12:50:00,89.99,90.12,89.76,89.8,83252.0,78.9255,79.0395,78.7237,78.7588,83252.0
2020-03-31 13:00:00,89.8,90.0,89.63,89.82,154200.0,78.7588,78.9342,78.6097,78.7764,154200.0
2020-03-31 13:10:00,89.73,89.85,89.52,89.6,68094.0,78.6974,78.8027,78.5133,78.5834,68094.0
2020-03-31 13:20:00,89.55,89.6,89.16,89.39,741134.0,78.5396,78.5834,78.1975,78.3992,741134.0
2020-03-31 13:30:00,89.35,89.71,89.23,89.68,67329.0,78.3642,78.6799,78.2589,78.6536,67329.0
2020-03-31 13:40:00,89.62,89.75,89.57,89.67,58734.0,78.601,78.715,78.5571,78.6448,58734.0
2020-03-31 13:50:00,89.62,89.84,89.46,89.81,31929.0,78.601,78.7939,78.4606,78.7676,31929.0
2020-03-31 14:00:00,89.79,89.87,89.63,89.87,147422.0,78.7501,78.8202,78.6097,78.8202,147422.0
2020-03-31 14:10:00,89.8,89.83,89.42,89.54,66378.0,78.7588,78.7851,78.4255,78.5308,66378.0
2020-03-31 14:20:00,89.52,89.76,89.49,89.75,86571.0,78.5133,78.7237,78.4869,78.715,86571.0
2020-03-31 14:30:00,89.74,90.05,89.68,90.03,53321.0,78.7062,78.9781,78.6536,78.9605,53321.0
2020-03-31 14:40:00,89.99,90.06,89.6,89.76,73664.0,78.9255,78.9869,78.5834,78.7237,73664.0
2020-03-31 14:50:00,89.82,90.03,89.75,89.88,81361.0,78.7764,78.9605,78.715,78.829,81361.0
2020-03-31 15:00:00,89.85,90.05,89.5,89.64,75919.0,78.8027,78.9781,78.4957,78.6185,75919.0
2020-03-31 15:10:00,89.6,89.6,89.0,89.0,78162.0,78.5834,78.5834,78.0572,78.0572,78162.0
2020-03-31 15:20:00,89.01,89.02,88.65,88.77,207748.0,78.066,78.0747,77.7502,77.8555,207748.0
2020-03-31 15:30:00,88.81,89.3,88.75,89.24,137385.0,77.8905,78.3203,77.8379,78.2677,137385.0
2020-03-31 15:40:00,89.23,89.38,88.73,88.73,127598.0,78.2589,78.3905,77.8204,77.8204,127598.0
2020-03-31 15:50:00,88.78,89.5,88.78,89.13,136576.0,77.8642,78.4957,77.8642,78.1712,136576.0
2020-04-01 09:30:00,85.64,86.2,85.39,85.88,92324.0,75.1103,75.6015,74.891,75.3208,92324.0
2020-04-01 09:40:00,85.92,86.21,85.74,85.98,24840.0,75.3559,75.6102,75.198,75.4085,24840.0
2020-04-01 09:50:00,85.96,86.22,85.82,86.04,51692.0,75.391,75.619,75.2682,75.4611,51692.0
2020-04-01 10:00:00,86.1,86.32,85.58,86.1,68748.0,75.5137,75.7067,75.0577,75.5137,68748.0
2020-04-01 10:10:00,86.16,86.46,86.04,86.2,35811.0,75.5664,75.8295,75.4611,75.6015,35811.0
2020-04-01 10:20:00,86.2,86.4,86.01,86.09,41345.0,75.6015,75.7769,75.4348,75.505,41345.0
2020-04-01 10:30:00,86.02,86.36,85.96,86.18,36777.0,75.4436,75.7418,75.391,75.5839,36777.0
2020-04-01 10:40:00,86.25,86.53,86.07,86.48,39382.0,75.6453,75.8909,75.4874,75.847,39382.0
2020-04-01 10:50:00,86.5,86.5,86.13,86.34,43137.0,75.8646,75.8646,75.5401,75.7242,43137.0
2020-04-01 11:00:00,86.35,86.68,86.29,86.66,90801.0,75.733,76.0224,75.6804,76.0049,90801.0
2020-04-01 11:10:00,86.65,86.76,86.37,86.55,39913.0,75.9961,76.0926,75.7506,75.9084,39913.0
2020-04-01 11:20:00,86.52,86.63,85.96,86.04,48767.0,75.8821,75.9786,75.391,75.4611,48767.0
2020-04-01 11:30:00,85.98,86.22,85.9,85.98,39167.0,75.4085,75.619,75.3383,75.4085,39167.0
2020-04-01 11:40:00,85.99,85.99,85.62,85.79,39238.0,75.4173,75.4173,75.0928,75.2419,39238.0
2020-04-01 11:50:00,85.75,85.92,85.71,85.77,111639.0,75.2068,75.3559,75.1717,75.2243,111639.0
2020-04-01 12:00:00,85.73,85.81,85.45,85.45,37592.0,75.1892,75.2594,74.9437,74.9437,37592.0
2020-04-01 12:10:00,85.49,85.74,85.42,85.43,43569.0,74.9788,75.198,74.9174,74.9261,43569.0
2020-04-01 12:20:00,85.46,85.59,85.21,85.24,45995.0,74.9524,75.0665,74.7332,74.7595,45995.0
2020-04-01 12:30:00,85.35,85.5,85.15,85.16,27631.0,74.856,74.9875,74.6806,74.6893,27631.0
2020-04-01 12:40:00,85.19,85.2,84.82,84.85,82073.0,74.7156,74.7244,74.3911,74.4174,82073.0
2020-04-01 12:50:00,84.88,85.19,84.84,85.03,68017.0,74.4438,74.7156,74.4087,74.5753,68017.0
2020-04-01 13:00:00,85.0,85.29,84.91,85.17,25138.0,74.549,74.8033,74.4701,74.6981,25138.0
2020-04-01 13:10:00,85.14,85.27,85.01,85.21,75155.0,74.6718,74.7858,74.5578,74.7332,75155.0
2020-04-01 13:20:00,85.15,85.57,85.13,85.42,89495.0,74.6806,75.0489,74.663,74.9174,89495.0
2020-04-01 13:30:00,85.38,85.38,85.18,85.35,86427.0,74.8823,74.8823,74.7069,74.856,86427.0
2020-04-01 13:40:00,85.38,85.63,85.29,85.49,47109.0,74.8823,75.1015,74.8033,74.9788,47109.0
2020-04-01 13:50:00,85.53,85.81,85.41,85.76,36449.0,75.0138,75.2594,74.9086,75.2156,36449.0
2020-04-01 14:00:00,85.73,86.04,85.6,85.88,896614.0,75.1892,75.4611,75.0752,75.3208,896614.0
2020-04-01 14:10:00,85.88,85.94,85.56,85.64,109509.0,75.3208,75.3734,75.0401,75.1103,109509.0
2020-04-01 14:20:00,85.69,85.74,85.47,85.6,88206.0,75.1542,75.198,74.9612,75.0752,88206.0
2020-04-01 14:30:00,85.53,85.62,85.22,85.53,340369.0,75.0138,75.0928,74.7419,75.0138,340369.0
2020-04-01 14:40:00,85.55,85.55,85.36,85.48,129468.0,75.0314,75.0314,74.8647,74.97,129468.0
2020-04-01 14:50:00,85.44,85.45,85.04,85.1,84049.0,74.9349,74.9437,74.5841,74.6367,84049.0
2020-04-01 15:00:00,85.07,85.31,85.0,85.04,95948.0,74.6104,74.8209,74.549,74.5841,95948.0
2020-04-01 15:10:00,85.01,85.18,84.96,85.15,190771.0,74.5578,74.7069,74.5139,74.6806,190771.0
2020-04-01 15:20:00,85.16,85.16,84.76,84.77,94486.0,74.6893,74.6893,74.3385,74.3473,94486.0
2020-04-01 15:30:00,84.76,84.96,84.48,84.49,161110.0,74.3385,74.5139,74.0929,74.1017,161110.0
2020-04-01 15:40:00,84.48,85.27,84.4,85.17,115926.0,74.0929,74.7858,74.0228,74.6981,115926.0
2020-04-01 15:50:00,85.12,86.0,84.99,85.23,344783.0,74.6542,75.426,74.5402,74.7507,344783.0
2020-04-02 09:30:00,84.78,85.79,84.78,85.52,137156.0,74.356,75.2419,74.356,75.0051,137156.0
2020-04-02 09:40:00,85.61,85.68,84.79,84.95,83953.0,75.084,75.1454,74.3648,74.5051,83953.0
2020-04-02 09:50:00,84.94,85.43,84.76,85.38,79329.0,74.4964,74.9261,74.3385,74.8823,79329.0
2020-04-02 10:00:00,85.47,85.88,85.31,85.88,38968.0,74.9612,75.3208,74.8209,75.3208,38968.0
2020-04-02 10:10:00,85.97,86.21,85.9,86.17,27032.0,75.3997,75.6102,75.3383,75.5751,27032.0
2020-04-02 10:20:00,86.26,86.54,86.01,86.53,42172.0,75.6541,75.8997,75.4348,75.8909,42172.0
2020-04-02 10:30:00,86.5,87.9,86.4,87.76,55526.0,75.8646,77.0924,75.7769,76.9696,55526.0
2020-04-02 10:40:00,87.78,87.79,86.85,86.85,25761.0,76.9872,76.996,76.1715,76.1715,25761.0
2020-04-02 10:50:00,86.87,87.32,86.74,87.27,31874.0,76.1891,76.5837,76.0751,76.5399,31874.0
2020-04-02 11:00:00,87.37,87.37,86.81,86.93,493401.0,76.6276,76.6276,76.1365,76.2417,493401.0
2020-04-02 11:10:00,86.85,87.17,86.65,87.04,138252.0,76.1715,76.4522,75.9961,76.3382,138252.0
2020-04-02 11:20:00,87.05,87.05,86.27,86.39,48780.0,76.3469,76.3469,75.6628,75.7681,48780.0
2020-04-02 11:30:00,86.48,86.83,86.4,86.53,23155.0,75.847,76.154,75.7769,75.8909,23155.0
2020-04-02 11:40:00,86.57,87.07,86.53,87.04,39911.0,75.926,76.3645,75.8909,76.3382,39911.0
2020-04-02 11:50:00,87.11,87.19,86.85,87.14,19423.0,76.3996,76.4697,76.1715,76.4259,19423.0
2020-04-02 12:00:00,87.1,87.35,86.94,87.25,83388.0,76.3908,76.6101,76.2505,76.5224,83388.0
2020-04-02 12:10:00,87.18,87.53,87.14,87.36,111711.0,76.461,76.7679,76.4259,76.6188,111711.0
2020-04-02 12:20:00,87.42,87.47,87.01,87.05,21536.0,76.6715,76.7153,76.3119,76.3469,21536.0
2020-04-02 12:30:00,87.09,87.18,86.95,87.12,41066.0,76.382,76.461,76.2592,76.4083,41066.0
2020-04-02 12:40:00,87.0,87.25,86.97,87.25,34823.0,76.3031,76.5224,76.2768,76.5224,34823.0
2020-04-02 12:50:00,87.26,87.42,87.06,87.17,81467.0,76.5311,76.6715,76.3557,76.4522,81467.0
2020-04-02 13:00:00,87.2,87.43,86.85,86.85,31197.0,76.4785,76.6802,76.1715,76.1715,31197.0
2020-04-02 13:10:00,86.87,86.87,86.34,86.37,99151.0,76.1891,76.1891,75.7242,75.7506,99151.0
2020-04-02 13:20:00,86.32,86.61,86.06,86.07,45311.0,75.7067,75.961,75.4787,75.4874,45311.0
2020-04-02 13:30:00,86.09,86.3,85.95,86.19,83145.0,75.505,75.6892,75.3822,75.5927,83145.0
2020-04-02 13:40:00,86.22,86.5,86.21,86.41,48477.0,75.619,75.8646,75.6102,75.7856,48477.0
2020-04-02 13:50:00,86.4,86.64,86.17,86.23,149391.0,75.7769,75.9874,75.5751,75.6278,149391.0
2020-04-02 14:00:00,86.18,86.19,85.67,85.67,40140.0,75.5839,75.5927,75.1366,75.1366,40140.0
2020-04-02 14:10:00,85.68,85.96,85.48,85.49,52658.0,75.1454,75.391,74.97,74.9788,52658.0
2020-04-02 14:20:00,85.47,86.14,85.44,86.09,51333.0,74.9612,75.5488,74.9349,75.505,51333.0
2020-04-02 14:30:00,86.05,86.29,85.83,86.2,52888.0,75.4699,75.6804,75.2769,75.6015,52888.0
2020-04-02 14:40:00,86.2,86.2,85.78,85.91,62036.0,75.6015,75.6015,75.2331,75.3471,62036.0
2020-04-02 14:50:00,85.91,86.68,85.87,86.65,117962.0,75.3471,76.0224,75.312,75.9961,117962.0
2020-04-02 15:00:00,86.66,86.82,86.41,86.69,108195.0,76.0049,76.1452,75.7856,76.0312,108195.0
2020-04-02 15:10:00,86.68,86.94,86.46,86.92,91900.0,76.0224,76.2505,75.8295,76.2329,91900.0
2020-04-02 15:20:00,86.91,86.97,86.64,86.75,64905.0,76.2242,76.2768,75.9874,76.0838,64905.0
2020-04-02 15:30:00,86.8,86.95,86.34,86.45,90118.0,76.1277,76.2592,75.7242,75.8207,90118.0
2020-04-02 15:40:00,86.47,87.16,86.42,86.66,200110.0,75.8383,76.4434,75.7944,76.0049,200110.0
2020-04-02 15:50:00,86.78,87.74,86.78,87.44,137225.0,76.1101,76.9521,76.1101,76.689,137225.0
2020-04-03 09:30:00,87.16,87.62,87.08,87.61,119287.0,76.4434,76.8469,76.3733,76.8381,119287.0
2020-04-03 09:40:00,87.61,88.06,87.56,87.64,84891.0,76.8381,77.2328,76.7942,76.8644,84891.0
2020-04-03 09:50:00,87.64,87.73,87.24,87.56,33382.0,76.8644,76.9433,76.5136,76.7942,33382.0
2020-04-03 10:00:00,87.55,87.87,87.45,87.73,887680.0,76.7855,77.0661,76.6978,76.9433,887680.0
2020-04-03 10:10:00,87.59,87.63,87.0,87.03,21129.0,76.8205,76.8556,76.3031,76.3294,21129.0
2020-04-03 10:20:00,87.05,87.2,86.8,86.9,23249.0,76.3469,76.4785,76.1277,76.2154,23249.0
2020-04-03 10:30:00,86.96,87.07,86.45,86.53,25994.0,76.268,76.3645,75.8207,75.8909,25994.0
2020-04-03 10:40:00,86.57,86.8,86.44,86.71,19976.0,75.926,76.1277,75.8119,76.0487,19976.0
2020-04-03 10:50:00,86.69,86.87,86.54,86.76,21005.0,76.0312,76.1891,75.8997,76.0926,21005.0
2020-04-03 11:00:00,86.78,86.99,86.51,86.69,52084.0,76.1101,76.2943,75.8733,76.0312,52084.0
2020-04-03 11:10:00,86.66,86.66,86.3,86.32,26751.0,76.0049,76.0049,75.6892,75.7067,26751.0
2020-04-03 11:20:00,86.51,86.51,86.07,86.28,41742.0,75.8733,75.8733,75.4874,75.6716,41742.0
2020-04-03 11:30:00,86.23,86.47,86.12,86.45,52722.0,75.6278,75.8383,75.5313,75.8207,52722.0
2020-04-03 11:40:00,86.4,86.41,85.81,85.94,29270.0,75.7769,75.7856,75.2594,75.3734,29270.0
2020-04-03 11:50:00,85.95,86.13,85.8,86.05,20548.0,75.3822,75.5401,75.2506,75.4699,20548.0
2020-04-03 12:00:00,86.09,86.2,85.65,85.77,23734.0,75.505,75.6015,75.1191,75.2243,23734.0
2020-04-03 12:10:00,85.77,85.83,85.42,85.5,31092.0,75.2243,75.2769,74.9174,74.9875,31092.0
2020-04-03 12:20:00,85.48,85.71,85.43,85.65,32438.0,74.97,75.1717,74.9261,75.1191,32438.0
2020-04-03 12:30:00,85.67,85.99,85.67,85.98,29424.0,75.1366,75.4173,75.1366,75.4085,29424.0
2020-04-03 12:40:00,85.98,86.11,85.7,85.72,74235.0,75.4085,75.5225,75.1629,75.1805,74235.0
2020-04-03 12:50:00,85.73,85.93,85.73,85.87,20984.0,75.1892,75.3647,75.1892,75.312,20984.0
2020-04-03 13:00:00,85.93,86.14,85.83,86.09,27997.0,75.3647,75.5488,75.2769,75.505,27997.0
2020-04-03 13:10:00,86.13,86.13,85.78,85.96,22099.0,75.5401,75.5401,75.2331,75.391,22099.0
2020-04-03 13:20:00,86.01,86.04,85.57,85.61,27088.0,75.4348,75.4611,75.0489,75.084,27088.0
2020-04-03 13:30:00,85.48,85.55,85.37,85.44,20415.0,74.97,75.0314,74.8735,74.9349,20415.0
2020-04-03 13:40:00,85.31,85.62,85.26,85.5,35664.0,74.8209,75.0928,74.777,74.9875,35664.0
2020-04-03 13:50:00,85.61,85.62,85.33,85.4,96494.0,75.084,75.0928,74.8384,74.8998,96494.0
2020-04-03 14:00:00,85.41,85.59,85.25,85.32,43386.0,74.9086,75.0665,74.7683,74.8297,43386.0
2020-04-03 14:10:00,85.24,85.36,85.18,85.24,83306.0,74.7595,74.8647,74.7069,74.7595,83306.0
2020-04-03 14:20:00,85.24,85.67,85.24,85.66,64489.0,74.7595,75.1366,74.7595,75.1278,64489.0
2020-04-03 14:30:00,85.65,85.66,85.45,85.45,72431.0,75.1191,75.1278,74.9437,74.9437,72431.0
2020-04-03 14:40:00,85.52,85.58,85.28,85.58,29733.0,75.0051,75.0577,74.7946,75.0577,29733.0
2020-04-03 14:50:00,85.65,86.05,85.63,86.02,96749.0,75.1191,75.4699,75.1015,75.4436,96749.0
2020-04-03 15:00:00,86.09,86.24,85.74,85.79,72755.0,75.505,75.6365,75.198,75.2419,72755.0
2020-04-03 15:10:00,85.73,86.29,85.68,86.12,362685.0,75.1892,75.6804,75.1454,75.5313,362685.0
2020-04-03 15:20:00,86.11,86.13,85.81,86.01,214863.0,75.5225,75.5401,75.2594,75.4348,214863.0
2020-04-03 15:30:00,86.0,86.2,85.66,85.68,169626.0,75.426,75.6015,75.1278,75.1454,169626.0
2020-04-03 15:40:00,85.7,86.08,85.37,85.94,97491.0,75.1629,75.4962,74.8735,75.3734,97491.0
2020-04-03 15:50:00,86.03,86.51,85.95,86.12,312525.0,75.4524,75.8733,75.3822,75.5313,312525.0
2020-04-06 09:30:00,89.45,89.61,88.96,89.09,210954.0,78.4519,78.5922,78.0221,78.1361,210954.0
2020-04-06 09:40:00,89.3,89.73,89.3,89.65,45453.0,78.3203,78.6974,78.3203,78.6273,45453.0
2020-04-06 09:50:00,89.71,90.16,89.71,90.13,78291.0,78.6799,79.0746,78.6799,79.0482,78291.0
2020-04-06 10:00:00,90.15,90.42,90.05,90.24,52390.0,79.0658,79.3026,78.9781,79.1447,52390.0
2020-04-06 10:10:00,90.2,90.26,89.96,90.25,35482.0,79.1096,79.1623,78.8992,79.1535,35482.0
2020-04-06 10:20:00,90.24,90.43,89.89,89.93,37605.0,79.1447,79.3114,78.8378,78.8728,37605.0
2020-04-06 10:30:00,89.93,90.03,89.71,89.98,52870.0,78.8728,78.9605,78.6799,78.9167,52870.0
2020-04-06 10:40:00,90.02,90.02,89.52,89.55,34017.0,78.9518,78.9518,78.5133,78.5396,34017.0
2020-04-06 10:50:00,89.58,89.8,89.53,89.72,63802.0,78.5659,78.7588,78.522,78.6887,63802.0
2020-04-06 11:00:00,89.73,89.85,89.53,89.79,29152.0,78.6974,78.8027,78.522,78.7501,29152.0
2020-04-06 11:10:00,89.79,89.83,89.65,89.7,28929.0,78.7501,78.7851,78.6273,78.6711,28929.0
2020-04-06 11:20:00,89.67,89.93,89.63,89.91,37534.0,78.6448,78.8728,78.6097,78.8553,37534.0
2020-04-06 11:30:00,90.0,90.04,89.87,90.02,20631.0,78.9342,78.9693,78.8202,78.9518,20631.0
2020-04-06 11:40:00,90.01,90.42,89.97,90.37,58365.0,78.943,79.3026,78.9079,79.2587,58365.0
2020-04-06 11:50:00,90.34,90.39,90.22,90.26,32777.0,79.2324,79.2763,79.1272,79.1623,32777.0
2020-04-06 12:00:00,90.31,90.43,90.23,90.43,19310.0,79.2061,79.3114,79.136,79.3114,19310.0
2020-04-06 12:10:00,90.43,90.71,90.33,90.7,35201.0,79.3114,79.5569,79.2237,79.5482,35201.0
2020-04-06 12:20:00,90.75,90.94,90.72,90.76,37230.0,79.592,79.7587,79.5657,79.6008,37230.0
2020-04-06 12:30:00,90.78,90.86,90.61,90.76,47385.0,79.6183,79.6885,79.4692,79.6008,47385.0
2020-04-06 12:40:00,90.79,90.81,90.55,90.58,20006.0,79.6271,79.6446,79.4166,79.4429,20006.0
2020-04-06 12:50:00,90.58,90.73,90.48,90.73,74480.0,79.4429,79.5745,79.3552,79.5745,74480.0
2020-04-06 13:00:00,90.7,90.75,90.53,90.61,59731.0,79.5482,79.592,79.3991,79.4692,59731.0
2020-04-06 13:10:00,90.59,90.68,90.51,90.55,29266.0,79.4517,79.5306,79.3815,79.4166,29266.0
2020-04-06 13:20:00,90.55,90.66,90.53,90.58,123209.0,79.4166,79.5131,79.3991,79.4429,123209.0
2020-04-06 13:30:00,90.62,90.63,90.4,90.54,38793.0,79.478,79.4868,79.2851,79.4078,38793.0
2020-04-06 13:40:00,90.55,90.88,90.55,90.83,82030.0,79.4166,79.706,79.4166,79.6622,82030.0
2020-04-06 13:50:00,90.83,90.87,90.7,90.79,180930.0,79.6622,79.6973,79.5482,79.6271,180930.0
2020-04-06 14:00:00,90.78,90.78,90.44,90.44,108522.0,79.6183,79.6183,79.3201,79.3201,108522.0
2020-04-06 14:10:00,90.46,90.53,90.29,90.42,44765.0,79.3377,79.3991,79.1886,79.3026,44765.0
2020-04-06 14:20:00,90.41,90.52,90.28,90.41,83995.0,79.2938,79.3903,79.1798,79.2938,83995.0
2020-04-06 14:30:00,90.43,90.52,90.28,90.4,84819.0,79.3114,79.3903,79.1798,79.2851,84819.0
2020-04-06 14:40:00,90.4,90.54,90.34,90.52,103475.0,79.2851,79.4078,79.2324,79.3903,103475.0
2020-04-06 14:50:00,90.51,90.67,90.46,90.62,173851.0,79.3815,79.5219,79.3377,79.478,173851.0
2020-04-06 15:00:00,90.6,90.84,90.35,90.77,102952.0,79.4605,79.671,79.2412,79.6096,102952.0
2020-04-06 15:10:00,90.79,90.79,90.3,90.34,208040.0,79.6271,79.6271,79.1973,79.2324,208040.0
2020-04-06 15:20:00,90.32,90.68,90.3,90.68,107519.0,79.2149,79.5306,79.1973,79.5306,107519.0
2020-04-06 15:30:00,90.71,90.89,90.6,90.79,285894.0,79.5569,79.7148,79.4605,79.6271,285894.0
2020-04-06 15:40:00,90.79,91.0,90.68,90.96,169148.0,79.6271,79.8113,79.5306,79.7762,169148.0
2020-04-06 15:50:00,90.99,92.04,90.99,91.31,301404.0,79.8025,80.7234,79.8025,80.0832,301404.0
2020-04-07 09:30:00,94.54,94.86,94.11,94.12,186869.0,82.916,83.1967,82.5389,82.5477,186869.0
2020-04-07 09:40:00,94.06,94.52,94.0,94.35,58734.0,82.495,82.8985,82.4424,82.7494,58734.0
2020-04-07 09:50:00,94.38,94.91,94.31,94.72,65298.0,82.7757,83.2405,82.7143,83.0739,65298.0
2020-04-07 10:00:00,94.72,94.77,94.0,94.0,46508.0,83.0739,83.1177,82.4424,82.4424,46508.0
2020-04-07 10:10:00,94.07,94.16,93.35,93.66,100676.0,82.5038,82.5827,81.8723,82.1442,100676.0
2020-04-07 10:20:00,93.58,93.75,93.18,93.29,77247.0,82.0741,82.2232,81.7232,81.8197,77247.0
2020-04-07 10:30:00,93.22,93.83,93.22,93.73,27125.0,81.7583,82.2933,81.7583,82.2056,27125.0
2020-04-07 10:40:00,93.69,93.85,93.22,93.25,25723.0,82.1705,82.3109,81.7583,81.7846,25723.0
2020-04-07 10:50:00,93.23,93.41,92.9,93.19,54470.0,81.7671,81.925,81.4777,81.732,54470.0
2020-04-07 11:00:00,93.22,93.62,92.95,93.62,39674.0,81.7583,82.1091,81.5215,82.1091,39674.0
2020-04-07 11:10:00,93.68,94.0,93.49,93.85,33278.0,82.1618,82.4424,81.9951,82.3109,33278.0
2020-04-07 11:20:00,93.8,94.09,93.61,94.04,44371.0,82.267,82.5214,82.1004,82.4775,44371.0
2020-04-07 11:30:00,94.01,94.29,94.01,94.29,42633.0,82.4512,82.6968,82.4512,82.6968,42633.0
2020-04-07 11:40:00,94.31,94.5,94.21,94.21,49991.0,82.7143,82.8809,82.6266,82.6266,49991.0
2020-04-07 11:50:00,94.25,94.3,94.03,94.13,82531.0,82.6617,82.7055,82.4687,82.5564,82531.0
2020-04-07 12:00:00,94.15,94.81,94.15,94.81,30363.0,82.574,83.1528,82.574,83.1528,30363.0
2020-04-07 12:10:00,94.75,94.97,94.64,94.91,115004.0,83.1002,83.2932,83.0037,83.2405,115004.0
2020-04-07 12:20:00,94.93,94.94,94.52,94.73,37646.0,83.2581,83.2668,82.8985,83.0827,37646.0
2020-04-07 12:30:00,94.77,94.77,94.38,94.54,36274.0,83.1177,83.1177,82.7757,82.916,36274.0
2020-04-07 12:40:00,94.56,94.79,94.43,94.76,447247.0,82.9336,83.1353,82.8196,83.109,447247.0
2020-04-07 12:50:00,94.73,94.75,94.48,94.53,63690.0,83.0827,83.1002,82.8634,82.9073,63690.0
2020-04-07 13:00:00,94.52,94.73,94.41,94.45,75928.0,82.8985,83.0827,82.802,82.8371,75928.0
2020-04-07 13:10:00,94.49,94.55,94.15,94.19,50544.0,82.8722,82.9248,82.574,82.6091,50544.0
2020-04-07 13:20:00,94.25,94.34,94.06,94.31,46528.0,82.6617,82.7406,82.495,82.7143,46528.0
2020-04-07 13:30:00,94.34,94.35,94.12,94.15,43658.0,82.7406,82.7494,82.5477,82.574,43658.0
2020-04-07 13:40:00,94.07,94.27,94.01,94.05,61782.0,82.5038,82.6792,82.4512,82.4863,61782.0
2020-04-07 13:50:00,93.98,93.99,93.78,93.86,46295.0,82.4249,82.4337,82.2495,82.3196,46295.0
2020-04-07 14:00:00,93.84,93.85,93.32,93.52,38689.0,82.3021,82.3109,81.846,82.0214,38689.0
2020-04-07 14:10:00,93.49,93.7,93.02,93.05,96856.0,81.9951,82.1793,81.5829,81.6092,96856.0
2020-04-07 14:20:00,93.09,93.67,93.03,93.38,105343.0,81.6443,82.153,81.5917,81.8987,105343.0
2020-04-07 14:30:00,93.32,93.51,92.96,92.96,54119.0,81.846,82.0127,81.5303,81.5303,54119.0
2020-04-07 14:40:00,92.96,92.98,92.58,92.6,64294.0,81.5303,81.5478,81.197,81.2146,64294.0
2020-04-07 14:50:00,92.54,92.6,92.1,92.3,111754.0,81.1619,81.2146,80.776,80.9514,111754.0
2020-04-07 15:00:00,92.25,92.87,92.25,92.84,88007.0,80.9076,81.4514,80.9076,81.425,88007.0
2020-04-07 15:10:00,92.82,93.06,92.24,92.25,68073.0,81.4075,81.618,80.8988,80.9076,68073.0
2020-04-07 15:20:00,92.27,92.33,91.8,91.91,106313.0,80.9251,80.9778,80.5129,80.6094,106313.0
2020-04-07 15:30:00,91.94,92.62,91.76,92.57,80856.0,80.6357,81.2321,80.4778,81.1882,80856.0
2020-04-07 15:40:00,92.62,93.28,92.53,93.28,79258.0,81.2321,81.8109,81.1532,81.8109,79258.0
2020-04-07 15:50:00,93.29,93.29,91.57,91.6,340168.0,81.8197,81.8197,80.3112,80.3375,340168.0
2020-04-08 09:30:00,92.56,92.97,92.24,92.65,112907.0,81.1795,81.5391,80.8988,81.2584,112907.0
2020-04-08 09:40:00,92.61,92.86,92.31,92.34,45333.0,81.2233,81.4426,80.9602,80.9865,45333.0
2020-04-08 09:50:00,92.36,92.5,92.03,92.03,43362.0,81.0041,81.1269,80.7146,80.7146,43362.0
2020-04-08 10:00:00,92.1,92.31,91.78,91.91,23453.0,80.776,80.9602,80.4954,80.6094,23453.0
2020-04-08 10:10:00,92.03,92.48,92.01,92.48,24651.0,80.7146,81.1093,80.6971,81.1093,24651.0
2020-04-08 10:20:00,92.5,92.68,92.36,92.65,62233.0,81.1269,81.2847,81.0041,81.2584,62233.0
2020-04-08 10:30:00,92.62,92.84,92.57,92.61,97215.0,81.2321,81.425,81.1882,81.2233,97215.0
2020-04-08 10:40:00,92.61,92.73,92.38,92.61,56141.0,81.2233,81.3286,81.0216,81.2233,56141.0
2020-04-08 10:50:00,92.81,93.0,92.67,92.99,34230.0,81.3987,81.5654,81.2759,81.5566,34230.0
2020-04-08 11:00:00,93.05,93.07,92.82,92.96,94990.0,81.6092,81.6268,81.4075,81.5303,94990.0
2020-04-08 11:10:00,92.98,93.47,92.98,93.41,47105.0,81.5478,81.9776,81.5478,81.925,47105.0
2020-04-08 11:20:00,93.45,93.71,93.45,93.6,26298.0,81.96,82.1881,81.96,82.0916,26298.0
2020-04-08 11:30:00,93.73,94.0,93.63,94.0,32965.0,82.2056,82.4424,82.1179,82.4424,32965.0
2020-04-08 11:40:00,94.08,94.08,93.86,93.97,59424.0,82.5126,82.5126,82.3196,82.4161,59424.0
2020-04-08 11:50:00,93.94,93.96,93.73,93.79,85970.0,82.3898,82.4073,82.2056,82.2582,85970.0
2020-04-08 12:00:00,93.71,93.84,93.65,93.72,27858.0,82.1881,82.3021,82.1355,82.1968,27858.0
2020-04-08 12:10:00,93.62,94.06,93.58,94.03,29774.0,82.1091,82.495,82.0741,82.4687,29774.0
2020-04-08 12:20:00,94.0,94.11,93.89,93.91,17186.0,82.4424,82.5389,82.3459,82.3635,17186.0
2020-04-08 12:30:00,93.98,94.27,93.84,94.27,27417.0,82.4249,82.6792,82.3021,82.6792,27417.0
2020-04-08 12:40:00,94.24,94.35,94.06,94.21,23390.0,82.6529,82.7494,82.495,82.6266,23390.0
2020-04-08 12:50:00,94.22,94.26,94.01,94.06,47810.0,82.6354,82.6705,82.4512,82.495,47810.0
2020-04-08 13:00:00,94.1,94.21,93.94,94.06,88739.0,82.5301,82.6266,82.3898,82.495,88739.0
2020-04-08 13:10:00,94.04,94.19,93.9,94.19,28498.0,82.4775,82.6091,82.3547,82.6091,28498.0
2020-04-08 13:20:00,94.15,94.32,94.09,94.09,97295.0,82.574,82.7231,82.5214,82.5214,97295.0
2020-04-08 13:30:00,94.11,94.15,93.71,93.72,55031.0,82.5389,82.574,82.1881,82.1968,55031.0
2020-04-08 13:40:00,93.81,93.87,93.66,93.79,53591.0,82.2758,82.3284,82.1442,82.2582,53591.0
2020-04-08 13:50:00,93.79,93.93,93.65,93.73,63231.0,82.2582,82.381,82.1355,82.2056,63231.0
2020-04-08 14:00:00,93.77,94.26,93.72,94.23,49408.0,82.2407,82.6705,82.1968,82.6441,49408.0
2020-04-08 14:10:00,94.23,94.44,94.16,94.35,68938.0,82.6441,82.8283,82.5827,82.7494,68938.0
2020-04-08 14:20:00,94.41,94.7,94.24,94.66,40974.0,82.802,83.0564,82.6529,83.0213,40974.0
2020-04-08 14:30:00,94.66,94.88,94.65,94.86,57329.0,83.0213,83.2142,83.0125,83.1967,57329.0
2020-04-08 14:40:00,94.83,95.0,94.69,94.71,93634.0,83.1704,83.3195,83.0476,83.0651,93634.0
2020-04-08 14:50:00,94.77,95.07,94.77,95.03,79713.0,83.1177,83.3809,83.1177,83.3458,79713.0
2020-04-08 15:00:00,94.98,95.29,94.92,95.27,44199.0,83.3019,83.5738,83.2493,83.5563,44199.0
2020-04-08 15:10:00,95.25,95.28,94.97,95.15,38983.0,83.5387,83.565,83.2932,83.451,38983.0
2020-04-08 15:20:00,95.16,95.21,94.85,95.09,97058.0,83.4598,83.5036,83.1879,83.3984,97058.0
2020-04-08 15:30:00,95.13,95.43,94.76,94.88,221990.0,83.4335,83.6966,83.109,83.2142,221990.0
2020-04-08 15:40:00,94.87,95.1,94.56,95.1,120143.0,83.2055,83.4072,82.9336,83.4072,120143.0
2020-04-08 15:50:00,95.1,95.79,95.1,95.3,99108.0,83.4072,84.0123,83.4072,83.5826,99108.0
2020-04-09 09:30:00,96.5,97.24,96.5,97.21,237829.0,84.635,85.2841,84.635,85.2577,237829.0
2020-04-09 09:40:00,97.23,97.82,97.23,97.74,58107.0,85.2753,85.7927,85.2753,85.7226,58107.0
2020-04-09 09:50:00,97.76,98.15,97.6,98.1,38027.0,85.7401,86.0822,85.5998,86.0383,38027.0
2020-04-09 10:00:00,98.1,98.16,97.57,97.6,45490.0,86.0383,86.0909,85.5735,85.5998,45490.0
2020-04-09 10:10:00,97.61,98.03,97.52,97.54,50213.0,85.6086,85.9769,85.5296,85.5472,50213.0
2020-04-09 10:20:00,97.58,98.12,97.25,98.05,80103.0,85.5822,86.0559,85.2928,85.9945,80103.0
2020-04-09 10:30:00,98.0,98.4,97.78,98.35,72446.0,85.9506,86.3014,85.7577,86.2576,72446.0
2020-04-09 10:40:00,98.36,98.37,97.98,98.1,59812.0,86.2663,86.2751,85.9331,86.0383,59812.0
2020-04-09 10:50:00,98.08,98.17,97.82,98.01,54421.0,86.0208,86.0997,85.7927,85.9594,54421.0
2020-04-09 11:00:00,98.03,98.05,97.31,97.59,94031.0,85.9769,85.9945,85.3454,85.591,94031.0
2020-04-09 11:10:00,97.62,97.72,97.34,97.47,59190.0,85.6173,85.705,85.3718,85.4858,59190.0
2020-04-09 11:20:00,97.46,97.71,97.17,97.7,52204.0,85.477,85.6963,85.2227,85.6875,52204.0
2020-04-09 11:30:00,97.69,97.89,97.51,97.81,42178.0,85.6787,85.8541,85.5209,85.784,42178.0
2020-04-09 11:40:00,97.94,98.02,97.73,98.01,41024.0,85.898,85.9682,85.7138,85.9594,41024.0
2020-04-09 11:50:00,98.0,98.05,97.74,98.0,40730.0,85.9506,85.9945,85.7226,85.9506,40730.0
2020-04-09 12:00:00,98.05,98.18,97.9,98.14,59678.0,85.9945,86.1085,85.8629,86.0734,59678.0
2020-04-09 12:10:00,98.18,98.33,98.02,98.32,50111.0,86.1085,86.24,85.9682,86.2313,50111.0
2020-04-09 12:20:00,98.31,98.37,98.05,98.06,110190.0,86.2225,86.2751,85.9945,86.0032,110190.0
2020-04-09 12:30:00,98.1,98.28,97.99,98.25,39375.0,86.0383,86.1962,85.9418,86.1699,39375.0
2020-04-09 12:40:00,98.26,98.35,98.09,98.23,153051.0,86.1786,86.2576,86.0295,86.1523,153051.0
2020-04-09 12:50:00,98.23,98.59,98.18,98.46,84201.0,86.1523,86.4681,86.1085,86.3541,84201.0
2020-04-09 13:00:00,98.5,98.5,98.35,98.49,117750.0,86.3891,86.3891,86.2576,86.3804,117750.0
2020-04-09 13:10:00,98.48,98.48,98.22,98.45,51673.0,86.3716,86.3716,86.1436,86.3453,51673.0
2020-04-09 13:20:00,98.43,98.63,98.36,98.59,51391.0,86.3277,86.5031,86.2663,86.4681,51391.0
2020-04-09 13:30:00,98.62,98.73,98.08,98.12,45340.0,86.4944,86.5909,86.0208,86.0559,45340.0
2020-04-09 13:40:00,98.24,98.3,97.94,97.95,47285.0,86.1611,86.2137,85.898,85.9068,47285.0
2020-04-09 13:50:00,97.98,98.18,97.78,98.15,100853.0,85.9331,86.1085,85.7577,86.0822,100853.0
2020-04-09 14:00:00,98.14,98.18,97.45,97.59,55914.0,86.0734,86.1085,85.4682,85.591,55914.0
2020-04-09 14:10:00,97.58,97.7,97.27,97.39,99254.0,85.5822,85.6875,85.3104,85.4156,99254.0
2020-04-09 14:20:00,97.4,97.6,97.16,97.28,62187.0,85.4244,85.5998,85.2139,85.3191,62187.0
2020-04-09 14:30:00,97.31,97.57,97.23,97.36,47338.0,85.3454,85.5735,85.2753,85.3893,47338.0
2020-04-09 14:40:00,97.46,97.48,96.78,96.83,178033.0,85.477,85.4945,84.8806,84.9245,178033.0
2020-04-09 14:50:00,96.83,96.9,96.29,96.69,87751.0,84.9245,84.9859,84.4509,84.8017,87751.0
2020-04-09 15:00:00,96.7,97.0,96.48,96.98,95047.0,84.8104,85.0736,84.6175,85.056,95047.0
2020-04-09 15:10:00,97.07,97.29,96.95,97.13,96064.0,85.135,85.3279,85.0297,85.1876,96064.0
2020-04-09 15:20:00,97.16,97.41,96.96,97.41,95709.0,85.2139,85.4332,85.0385,85.4332,95709.0
2020-04-09 15:30:00,97.42,97.65,97.21,97.48,121457.0,85.4419,85.6436,85.2577,85.4945,121457.0
2020-04-09 15:40:00,97.48,97.66,97.12,97.14,277143.0,85.4945,85.6524,85.1788,85.1963,277143.0
2020-04-09 15:50:00,97.18,97.61,97.08,97.31,148143.0,85.2314,85.6086,85.1437,85.3454,148143.0
2020-04-13 09:30:00,96.92,97.49,96.27,96.59,200343.0,85.0034,85.5033,84.4333,84.714,200343.0
2020-04-13 09:40:00,96.63,96.63,95.69,95.81,31162.0,84.7491,84.7491,83.9246,84.0299,31162.0
2020-04-13 09:50:00,95.78,96.18,95.71,95.76,41926.0,84.0036,84.3544,83.9422,83.986,41926.0
2020-04-13 10:00:00,95.77,96.14,95.66,95.86,60756.0,83.9948,84.3193,83.8983,84.0737,60756.0
2020-04-13 10:10:00,95.91,95.99,95.32,95.38,53864.0,84.1176,84.1877,83.6001,83.6527,53864.0
2020-04-13 10:20:00,95.44,95.51,95.06,95.32,35786.0,83.7054,83.7668,83.3721,83.6001,35786.0
2020-04-13 10:30:00,95.16,95.35,94.92,94.95,34638.0,83.4598,83.6264,83.2493,83.2756,34638.0
2020-04-13 10:40:00,94.89,95.12,94.81,94.94,80280.0,83.223,83.4247,83.1528,83.2668,80280.0
2020-04-13 10:50:00,94.92,94.98,94.74,94.96,69804.0,83.2493,83.3019,83.0914,83.2844,69804.0
2020-04-13 11:00:00,94.86,94.93,94.51,94.59,45453.0,83.1967,83.2581,82.8897,82.9599,45453.0
2020-04-13 11:10:00,94.58,95.01,94.57,94.96,116646.0,82.9511,83.3282,82.9423,83.2844,116646.0
2020-04-13 11:20:00,94.93,95.27,94.85,95.23,41778.0,83.2581,83.5563,83.1879,83.5212,41778.0
2020-04-13 11:30:00,95.22,95.22,95.02,95.17,48856.0,83.5124,83.5124,83.337,83.4686,48856.0
2020-04-13 11:40:00,95.13,95.31,94.92,95.3,19830.0,83.4335,83.5914,83.2493,83.5826,19830.0
2020-04-13 11:50:00,95.27,95.47,95.22,95.25,51091.0,83.5563,83.7317,83.5124,83.5387,51091.0
2020-04-13 12:00:00,95.27,95.64,95.26,95.52,108429.0,83.5563,83.8808,83.5475,83.7755,108429.0
2020-04-13 12:10:00,95.59,95.85,95.5,95.84,44276.0,83.8369,84.065,83.758,84.0562,44276.0
2020-04-13 12:20:00,95.81,95.82,95.5,95.51,37658.0,84.0299,84.0386,83.758,83.7668,37658.0
2020-04-13 12:30:00,95.47,95.48,95.26,95.26,103101.0,83.7317,83.7405,83.5475,83.5475,103101.0
2020-04-13 12:40:00,95.38,95.54,95.32,95.5,44585.0,83.6527,83.7931,83.6001,83.758,44585.0
2020-04-13 12:50:00,95.37,95.37,95.02,95.17,46785.0,83.644,83.644,83.337,83.4686,46785.0
2020-04-13 13:00:00,95.11,95.12,94.97,95.09,24484.0,83.4159,83.4247,83.2932,83.3984,24484.0
2020-04-13 13:10:00,95.06,95.07,94.84,94.99,45787.0,83.3721,83.3809,83.1791,83.3107,45787.0
2020-04-13 13:20:00,94.96,95.0,94.83,94.94,131075.0,83.2844,83.3195,83.1704,83.2668,131075.0
2020-04-13 13:30:00,94.92,95.33,94.9,95.31,62136.0,83.2493,83.6089,83.2318,83.5914,62136.0
2020-04-13 13:40:00,95.27,95.45,95.25,95.25,80697.0,83.5563,83.7141,83.5387,83.5387,80697.0
2020-04-13 13:50:00,95.22,95.53,95.21,95.33,47172.0,83.5124,83.7843,83.5036,83.6089,47172.0
2020-04-13 14:00:00,95.36,95.6,95.28,95.34,125280.0,83.6352,83.8457,83.565,83.6177,125280.0
2020-04-13 14:10:00,95.34,95.39,95.0,95.2,137489.0,83.6177,83.6615,83.3195,83.4949,137489.0
2020-04-13 14:20:00,95.21,95.21,94.91,95.1,89052.0,83.5036,83.5036,83.2405,83.4072,89052.0
2020-04-13 14:30:00,95.12,95.25,95.0,95.07,67540.0,83.4247,83.5387,83.3195,83.3809,67540.0
2020-04-13 14:40:00,95.04,95.31,94.94,95.24,49399.0,83.3545,83.5914,83.2668,83.53,49399.0
2020-04-13 14:50:00,95.25,95.35,95.13,95.31,30831.0,83.5387,83.6264,83.4335,83.5914,30831.0
2020-04-13 15:00:00,95.31,95.32,94.94,95.01,159623.0,83.5914,83.6001,83.2668,83.3282,159623.0
2020-04-13 15:10:00,94.99,95.5,94.96,95.5,41324.0,83.3107,83.758,83.2844,83.758,41324.0
2020-04-13 15:20:00,95.5,95.62,95.31,95.46,82884.0,83.758,83.8632,83.5914,83.7229,82884.0
2020-04-13 15:30:00,95.48,95.82,95.41,95.74,112650.0,83.7405,84.0386,83.6791,83.9685,112650.0
2020-04-13 15:40:00,95.76,96.03,95.62,96.0,70697.0,83.986,84.2228,83.8632,84.1965,70697.0
2020-04-13 15:50:00,95.96,96.03,95.35,95.55,310310.0,84.1614,84.2228,83.6264,83.8018,310310.0
2020-04-14 09:30:00,97.44,97.67,97.02,97.58,142073.0,85.4595,85.6612,85.0911,85.5822,142073.0
2020-04-14 09:40:00,97.61,97.77,97.43,97.77,62094.0,85.6086,85.7489,85.4507,85.7489,62094.0
2020-04-14 09:50:00,97.8,97.81,97.55,97.77,34183.0,85.7752,85.784,85.5559,85.7489,34183.0
2020-04-14 10:00:00,97.78,97.85,97.65,97.75,86530.0,85.7577,85.8191,85.6436,85.7313,86530.0
2020-04-14 10:10:00,97.74,98.02,97.71,98.02,51193.0,85.7226,85.9682,85.6963,85.9682,51193.0
2020-04-14 10:20:00,98.04,98.1,97.59,97.7,26384.0,85.9857,86.0383,85.591,85.6875,26384.0
2020-04-14 10:30:00,97.73,97.73,97.37,97.37,36485.0,85.7138,85.7138,85.3981,85.3981,36485.0
2020-04-14 10:40:00,97.44,97.58,97.23,97.32,21065.0,85.4595,85.5822,85.2753,85.3542,21065.0
2020-04-14 10:50:00,97.34,97.41,96.98,97.02,83509.0,85.3718,85.4332,85.056,85.0911,83509.0
2020-04-14 11:00:00,96.99,97.14,96.6,96.73,55265.0,85.0648,85.1963,84.7227,84.8368,55265.0
2020-04-14 11:10:00,96.79,96.83,96.51,96.51,69118.0,84.8894,84.9245,84.6438,84.6438,69118.0
2020-04-14 11:20:00,96.46,96.91,96.46,96.69,159362.0,84.6,84.9946,84.6,84.8017,159362.0
2020-04-14 11:30:00,96.71,96.96,96.7,96.85,47964.0,84.8192,85.0385,84.8104,84.942,47964.0
2020-04-14 11:40:00,96.87,96.99,96.78,96.88,33215.0,84.9595,85.0648,84.8806,84.9683,33215.0
2020-04-14 11:50:00,96.93,96.95,96.67,96.79,56702.0,85.0122,85.0297,84.7841,84.8894,56702.0
2020-04-14 12:00:00,96.8,97.3,96.8,97.27,94403.0,84.8982,85.3367,84.8982,85.3104,94403.0
2020-04-14 12:10:00,97.29,97.47,97.16,97.44,37799.0,85.3279,85.4858,85.2139,85.4595,37799.0
2020-04-14 12:20:00,97.43,97.49,97.29,97.3,39776.0,85.4507,85.5033,85.3279,85.3367,39776.0
2020-04-14 12:30:00,97.33,97.38,97.25,97.29,26066.0,85.363,85.4068,85.2928,85.3279,26066.0
2020-04-14 12:40:00,97.3,97.33,97.12,97.14,41044.0,85.3367,85.363,85.1788,85.1963,41044.0
2020-04-14 12:50:00,97.19,97.36,97.17,97.22,57226.0,85.2402,85.3893,85.2227,85.2665,57226.0
2020-04-14 13:00:00,97.22,97.23,97.0,97.11,108628.0,85.2665,85.2753,85.0736,85.17,108628.0
2020-04-14 13:10:00,97.12,97.18,97.01,97.02,41241.0,85.1788,85.2314,85.0823,85.0911,41241.0
2020-04-14 13:20:00,97.04,97.22,97.0,97.2,52971.0,85.1086,85.2665,85.0736,85.249,52971.0
2020-04-14 13:30:00,97.22,97.38,97.21,97.25,596097.0,85.2665,85.4068,85.2577,85.2928,596097.0
2020-04-14 13:40:00,97.3,97.46,97.28,97.45,37758.0,85.3367,85.477,85.3191,85.4682,37758.0
2020-04-14 13:50:00,97.46,97.6,97.44,97.48,78826.0,85.477,85.5998,85.4595,85.4945,78826.0
2020-04-14 14:00:00,97.48,97.51,97.38,97.42,45661.0,85.4945,85.5209,85.4068,85.4419,45661.0
2020-04-14 14:10:00,97.42,97.68,97.42,97.67,170318.0,85.4419,85.67,85.4419,85.6612,170318.0
2020-04-14 14:20:00,97.65,97.72,97.51,97.53,44293.0,85.6436,85.705,85.5209,85.5384,44293.0
2020-04-14 14:30:00,97.56,97.6,97.43,97.5,38665.0,85.5647,85.5998,85.4507,85.5121,38665.0
2020-04-14 14:40:00,97.52,97.6,97.38,97.44,35881.0,85.5296,85.5998,85.4068,85.4595,35881.0
2020-04-14 14:50:00,97.47,97.61,97.44,97.55,133585.0,85.4858,85.6086,85.4595,85.5559,133585.0
2020-04-14 15:00:00,97.55,97.55,97.27,97.31,46761.0,85.5559,85.5559,85.3104,85.3454,46761.0
2020-04-14 15:10:00,97.3,97.38,97.13,97.32,47212.0,85.3367,85.4068,85.1876,85.3542,47212.0
2020-04-14 15:20:00,97.31,97.52,97.16,97.52,635844.0,85.3454,85.5296,85.2139,85.5296,635844.0
2020-04-14 15:30:00,97.5,97.63,97.44,97.6,222232.0,85.5121,85.6261,85.4595,85.5998,222232.0
2020-04-14 15:40:00,97.62,97.83,97.57,97.83,145878.0,85.6173,85.8015,85.5735,85.8015,145878.0
2020-04-14 15:50:00,97.81,97.94,97.57,97.73,155399.0,85.784,85.898,85.5735,85.7138,155399.0
2020-04-15 09:30:00,95.47,95.56,95.1,95.44,148003.0,83.7317,83.8106,83.4072,83.7054,148003.0
2020-04-15 09:40:00,95.46,95.46,94.98,95.18,75949.0,83.7229,83.7229,83.3019,83.4773,75949.0
2020-04-15 09:50:00,95.19,95.38,94.98,95.34,49178.0,83.4861,83.6527,83.3019,83.6177,49178.0
2020-04-15 10:00:00,95.34,95.38,94.9,95.05,52190.0,83.6177,83.6527,83.2318,83.3633,52190.0
2020-04-15 10:10:00,95.04,95.24,94.47,94.47,87095.0,83.3545,83.53,82.8546,82.8546,87095.0
2020-04-15 10:20:00,94.45,94.58,94.37,94.48,48926.0,82.8371,82.9511,82.7669,82.8634,48926.0
2020-04-15 10:30:00,94.46,94.61,94.29,94.31,48136.0,82.8459,82.9774,82.6968,82.7143,48136.0
2020-04-15 10:40:00,94.39,94.69,94.39,94.64,28743.0,82.7845,83.0476,82.7845,83.0037,28743.0
2020-04-15 10:50:00,94.62,94.68,94.51,94.55,18511.0,82.9862,83.0388,82.8897,82.9248,18511.0
2020-04-15 11:00:00,94.49,94.56,94.28,94.36,44294.0,82.8722,82.9336,82.688,82.7582,44294.0
2020-04-15 11:10:00,94.39,94.49,94.22,94.32,20911.0,82.7845,82.8722,82.6354,82.7231,20911.0
2020-04-15 11:20:00,94.24,94.51,94.17,94.48,32731.0,82.6529,82.8897,82.5915,82.8634,32731.0
2020-04-15 11:30:00,94.49,94.8,94.45,94.51,54196.0,82.8722,83.1441,82.8371,82.8897,54196.0
2020-04-15 11:40:00,94.5,94.52,94.29,94.33,55571.0,82.8809,82.8985,82.6968,82.7318,55571.0
2020-04-15 11:50:00,94.46,94.56,94.43,94.43,40859.0,82.8459,82.9336,82.8196,82.8196,40859.0
2020-04-15 12:00:00,94.48,94.61,94.38,94.39,27744.0,82.8634,82.9774,82.7757,82.7845,27744.0
2020-04-15 12:10:00,94.38,94.45,94.29,94.33,25594.0,82.7757,82.8371,82.6968,82.7318,25594.0
2020-04-15 12:20:00,94.33,94.69,94.33,94.68,30724.0,82.7318,83.0476,82.7318,83.0388,30724.0
2020-04-15 12:30:00,94.66,94.74,94.59,94.69,41016.0,83.0213,83.0914,82.9599,83.0476,41016.0
2020-04-15 12:40:00,94.67,94.91,94.63,94.85,20500.0,83.03,83.2405,82.995,83.1879,20500.0
2020-04-15 12:50:00,94.85,95.0,94.83,94.84,70486.0,83.1879,83.3195,83.1704,83.1791,70486.0
2020-04-15 13:00:00,94.82,95.08,94.8,95.06,33093.0,83.1616,83.3896,83.1441,83.3721,33093.0
2020-04-15 13:10:00,95.1,95.44,95.08,95.41,38755.0,83.4072,83.7054,83.3896,83.6791,38755.0
2020-04-15 13:20:00,95.38,95.39,95.01,95.04,90313.0,83.6527,83.6615,83.3282,83.3545,90313.0
2020-04-15 13:30:00,95.06,95.07,94.84,94.84,85587.0,83.3721,83.3809,83.1791,83.1791,85587.0
2020-04-15 13:40:00,94.85,94.95,94.74,94.85,49368.0,83.1879,83.2756,83.0914,83.1879,49368.0
2020-04-15 13:50:00,94.9,94.95,94.67,94.74,82414.0,83.2318,83.2756,83.03,83.0914,82414.0
2020-04-15 14:00:00,94.73,95.07,94.72,94.96,32245.0,83.0827,83.3809,83.0739,83.2844,32245.0
2020-04-15 14:10:00,94.97,95.23,94.95,95.17,41901.0,83.2932,83.5212,83.2756,83.4686,41901.0
2020-04-15 14:20:00,95.18,95.31,95.07,95.27,39520.0,83.4773,83.5914,83.3809,83.5563,39520.0
2020-04-15 14:30:00,95.32,95.5,95.22,95.47,22008.0,83.6001,83.758,83.5124,83.7317,22008.0
2020-04-15 14:40:00,95.46,95.48,95.3,95.36,109563.0,83.7229,83.7405,83.5826,83.6352,109563.0
2020-04-15 14:50:00,95.29,95.48,95.17,95.47,55700.0,83.5738,83.7405,83.4686,83.7317,55700.0
2020-04-15 15:00:00,95.42,95.52,95.1,95.12,39748.0,83.6878,83.7755,83.4072,83.4247,39748.0
2020-04-15 15:10:00,95.09,95.27,94.98,95.22,83177.0,83.3984,83.5563,83.3019,83.5124,83177.0
2020-04-15 15:20:00,95.22,95.32,94.95,95.04,90375.0,83.5124,83.6001,83.2756,83.3545,90375.0
2020-04-15 15:30:00,95.0,95.12,94.85,94.97,107588.0,83.3195,83.4247,83.1879,83.2932,107588.0
2020-04-15 15:40:00,94.98,95.16,94.82,95.09,115100.0,83.3019,83.4598,83.1616,83.3984,115100.0
2020-04-15 15:50:00,95.03,95.07,94.71,95.01,439656.0,83.3458,83.3809,83.0651,83.3282,439656.0
2020-04-16 09:30:00,95.26,95.32,94.68,94.89,116681.0,83.5475,83.6001,83.0388,83.223,116681.0
2020-04-16 09:40:00,94.89,95.11,94.6,94.69,24291.0,83.223,83.4159,82.9686,83.0476,24291.0
2020-04-16 09:50:00,94.61,94.65,94.13,94.13,17018.0,82.9774,83.0125,82.5564,82.5564,17018.0
2020-04-16 10:00:00,94.16,94.27,93.94,93.96,49798.0,82.5827,82.6792,82.3898,82.4073,49798.0
2020-04-16 10:10:00,93.96,94.09,93.83,93.97,51548.0,82.4073,82.5214,82.2933,82.4161,51548.0
2020-04-16 10:20:00,93.94,94.32,93.91,94.31,38477.0,82.3898,82.7231,82.3635,82.7143,38477.0
2020-04-16 10:30:00,94.3,94.36,94.13,94.14,47045.0,82.7055,82.7582,82.5564,82.5652,47045.0
2020-04-16 10:40:00,94.15,94.52,94.07,94.49,60371.0,82.574,82.8985,82.5038,82.8722,60371.0
2020-04-16 10:50:00,94.47,94.66,94.31,94.63,38180.0,82.8546,83.0213,82.7143,82.995,38180.0
2020-04-16 11:00:00,94.66,94.98,94.57,94.9,52235.0,83.0213,83.3019,82.9423,83.2318,52235.0
2020-04-16 11:10:00,94.92,94.95,94.68,94.79,59527.0,83.2493,83.2756,83.0388,83.1353,59527.0
2020-04-16 11:20:00,94.79,94.82,94.58,94.58,61767.0,83.1353,83.1616,82.9511,82.9511,61767.0
2020-04-16 11:30:00,94.58,94.59,94.37,94.51,38343.0,82.9511,82.9599,82.7669,82.8897,38343.0
2020-04-16 11:40:00,94.55,94.68,94.51,94.53,150756.0,82.9248,83.0388,82.8897,82.9073,150756.0
2020-04-16 11:50:00,94.58,94.98,94.56,94.87,37666.0,82.9511,83.3019,82.9336,83.2055,37666.0
2020-04-16 12:00:00,94.87,94.95,94.45,94.49,161487.0,83.2055,83.2756,82.8371,82.8722,161487.0
2020-04-16 12:10:00,94.48,94.55,94.16,94.19,50915.0,82.8634,82.9248,82.5827,82.6091,50915.0
2020-04-16 12:20:00,94.18,94.23,94.02,94.19,75380.0,82.6003,82.6441,82.46,82.6091,75380.0
2020-04-16 12:30:00,94.18,94.18,93.86,94.1,44926.0,82.6003,82.6003,82.3196,82.5301,44926.0
2020-04-16 12:40:00,94.09,94.22,94.02,94.18,97958.0,82.5214,82.6354,82.46,82.6003,97958.0
2020-04-16 12:50:00,94.19,94.32,94.08,94.28,41401.0,82.6091,82.7231,82.5126,82.688,41401.0
2020-04-16 13:00:00,94.28,94.37,94.24,94.24,108743.0,82.688,82.7669,82.6529,82.6529,108743.0
2020-04-16 13:10:00,94.22,94.45,94.2,94.41,85610.0,82.6354,82.8371,82.6178,82.802,85610.0
2020-04-16 13:20:00,94.44,94.55,94.35,94.53,106752.0,82.8283,82.9248,82.7494,82.9073,106752.0
2020-04-16 13:30:00,94.53,94.62,94.47,94.47,73908.0,82.9073,82.9862,82.8546,82.8546,73908.0
2020-04-16 13:40:00,94.5,94.63,94.45,94.49,107584.0,82.8809,82.995,82.8371,82.8722,107584.0
2020-04-16 13:50:00,94.49,94.54,94.31,94.41,49759.0,82.8722,82.916,82.7143,82.802,49759.0
2020-04-16 14:00:00,94.39,94.65,94.24,94.65,133407.0,82.7845,83.0125,82.6529,83.0125,133407.0
2020-04-16 14:10:00,94.64,94.82,94.46,94.68,363348.0,83.0037,83.1616,82.8459,83.0388,363348.0
2020-04-16 14:20:00,94.68,94.7,94.53,94.62,111302.0,83.0388,83.0564,82.9073,82.9862,111302.0
2020-04-16 14:30:00,94.61,94.89,94.58,94.8,38899.0,82.9774,83.223,82.9511,83.1441,38899.0
2020-04-16 14:40:00,94.79,94.83,94.63,94.65,111442.0,83.1353,83.1704,82.995,83.0125,111442.0
2020-04-16 14:50:00,94.66,94.73,94.48,94.69,97787.0,83.0213,83.0827,82.8634,83.0476,97787.0
2020-04-16 15:00:00,94.73,94.73,94.47,94.52,203777.0,83.0827,83.0827,82.8546,82.8985,203777.0
2020-04-16 15:10:00,94.5,94.72,94.49,94.58,86434.0,82.8809,83.0739,82.8722,82.9511,86434.0
2020-04-16 15:20:00,94.55,94.91,94.53,94.9,269209.0,82.9248,83.2405,82.9073,83.2318,269209.0
2020-04-16 15:30:00,94.98,95.09,94.85,95.01,306111.0,83.3019,83.3984,83.1879,83.3282,306111.0
2020-04-16 15:40:00,95.03,95.03,94.89,94.99,55189.0,83.3458,83.3458,83.223,83.3107,55189.0
2020-04-16 15:50:00,94.97,95.2,94.88,94.88,236976.0,83.2932,83.4949,83.2142,83.2142,236976.0
2020-04-17 09:30:00,97.47,97.52,96.95,97.52,244761.0,85.4858,85.5296,85.0297,85.5296,244761.0
2020-04-17 09:40:00,97.43,97.43,97.14,97.32,48865.0,85.4507,85.4507,85.1963,85.3542,48865.0
2020-04-17 09:50:00,97.33,97.63,97.21,97.62,29308.0,85.363,85.6261,85.2577,85.6173,29308.0
2020-04-17 10:00:00,97.62,97.64,97.34,97.43,108024.0,85.6173,85.6349,85.3718,85.4507,108024.0
2020-04-17 10:10:00,97.39,97.43,96.71,96.77,112859.0,85.4156,85.4507,84.8192,84.8718,112859.0
2020-04-17 10:20:00,96.72,97.01,96.67,96.86,20034.0,84.828,85.0823,84.7841,84.9508,20034.0
2020-04-17 10:30:00,96.88,96.89,96.62,96.72,64173.0,84.9683,84.9771,84.7403,84.828,64173.0
2020-04-17 10:40:00,96.84,96.91,96.56,96.58,30048.0,84.9332,84.9946,84.6877,84.7052,30048.0
2020-04-17 10:50:00,96.62,96.96,96.62,96.85,76222.0,84.7403,85.0385,84.7403,84.942,76222.0
2020-04-17 11:00:00,96.84,97.08,96.79,97.04,47974.0,84.9332,85.1437,84.8894,85.1086,47974.0
2020-04-17 11:10:00,97.01,97.02,96.7,96.84,53733.0,85.0823,85.0911,84.8104,84.9332,53733.0
2020-04-17 11:20:00,96.79,96.88,96.64,96.72,39642.0,84.8894,84.9683,84.7578,84.828,39642.0
2020-04-17 11:30:00,96.75,97.14,96.68,97.06,97561.0,84.8543,85.1963,84.7929,85.1262,97561.0
2020-04-17 11:40:00,97.1,97.16,97.0,97.09,50000.0,85.1613,85.2139,85.0736,85.1525,50000.0
2020-04-17 11:50:00,97.04,97.1,96.94,97.03,26519.0,85.1086,85.1613,85.0209,85.0999,26519.0
2020-04-17 12:00:00,97.04,97.12,96.94,97.03,62248.0,85.1086,85.1788,85.0209,85.0999,62248.0
2020-04-17 12:10:00,96.99,97.22,96.95,97.22,120257.0,85.0648,85.2665,85.0297,85.2665,120257.0
2020-04-17 12:20:00,97.21,97.23,97.01,97.04,29417.0,85.2577,85.2753,85.0823,85.1086,29417.0
2020-04-17 12:30:00,97.08,97.35,97.08,97.34,21637.0,85.1437,85.3805,85.1437,85.3718,21637.0
2020-04-17 12:40:00,97.32,97.53,97.3,97.53,32396.0,85.3542,85.5384,85.3367,85.5384,32396.0
2020-04-17 12:50:00,97.53,97.56,97.42,97.44,125922.0,85.5384,85.5647,85.4419,85.4595,125922.0
2020-04-17 13:00:00,97.43,97.55,97.36,97.52,88538.0,85.4507,85.5559,85.3893,85.5296,88538.0
2020-04-17 13:10:00,97.5,97.62,97.41,97.62,23396.0,85.5121,85.6173,85.4332,85.6173,23396.0
2020-04-17 13:20:00,97.57,97.57,97.37,97.37,47390.0,85.5735,85.5735,85.3981,85.3981,47390.0
2020-04-17 13:30:00,97.37,97.51,97.33,97.51,69024.0,85.3981,85.5209,85.363,85.5209,69024.0
2020-04-17 13:40:00,97.48,97.5,97.2,97.2,82044.0,85.4945,85.5121,85.249,85.249,82044.0
2020-04-17 13:50:00,97.2,97.39,97.18,97.39,46491.0,85.249,85.4156,85.2314,85.4156,46491.0
2020-04-17 14:00:00,97.36,97.36,97.24,97.3,48905.0,85.3893,85.3893,85.2841,85.3367,48905.0
2020-04-17 14:10:00,97.27,97.3,97.11,97.19,40535.0,85.3104,85.3367,85.17,85.2402,40535.0
2020-04-17 14:20:00,97.19,97.29,97.13,97.14,47114.0,85.2402,85.3279,85.1876,85.1963,47114.0
2020-04-17 14:30:00,97.13,97.13,96.93,97.05,63065.0,85.1876,85.1876,85.0122,85.1174,63065.0
2020-04-17 14:40:00,97.05,97.18,96.93,97.16,47371.0,85.1174,85.2314,85.0122,85.2139,47371.0
2020-04-17 14:50:00,97.18,97.26,97.05,97.24,51207.0,85.2314,85.3016,85.1174,85.2841,51207.0
2020-04-17 15:00:00,97.25,97.36,97.21,97.34,37687.0,85.2928,85.3893,85.2577,85.3718,37687.0
2020-04-17 15:10:00,97.35,97.5,97.29,97.48,95928.0,85.3805,85.5121,85.3279,85.4945,95928.0
2020-04-17 15:20:00,97.49,97.54,97.38,97.52,85504.0,85.5033,85.5472,85.4068,85.5296,85504.0
2020-04-17 15:30:00,97.54,97.83,97.53,97.83,196305.0,85.5472,85.8015,85.5384,85.8015,196305.0
2020-04-17 15:40:00,97.84,98.17,97.8,98.11,132359.0,85.8103,86.0997,85.7752,86.0471,132359.0
2020-04-17 15:50:00,98.14,98.56,98.14,98.25,238060.0,86.0734,86.4418,86.0734,86.1699,238060.0
2020-04-20 09:30:00,96.5,96.64,96.18,96.56,132140.0,84.635,84.7578,84.3544,84.6877,132140.0
2020-04-20 09:40:00,96.58,97.03,96.49,96.99,92262.0,84.7052,85.0999,84.6263,85.0648,92262.0
2020-04-20 09:50:00,96.98,97.1,96.85,96.94,31805.0,85.056,85.1613,84.942,85.0209,31805.0
2020-04-20 10:00:00,96.94,97.11,96.79,97.04,74437.0,85.0209,85.17,84.8894,85.1086,74437.0
2020-04-20 10:10:00,97.02,97.14,96.99,97.07,65580.0,85.0911,85.1963,85.0648,85.135,65580.0
2020-04-20 10:20:00,97.0,97.05,96.92,96.93,25998.0,85.0736,85.1174,85.0034,85.0122,25998.0
2020-04-20 10:30:00,96.96,97.08,96.9,96.93,42574.0,85.0385,85.1437,84.9859,85.0122,42574.0
2020-04-20 10:40:00,96.93,97.49,96.92,97.41,30209.0,85.0122,85.5033,85.0034,85.4332,30209.0
2020-04-20 10:50:00,97.4,97.75,97.4,97.56,24039.0,85.4244,85.7313,85.4244,85.5647,24039.0
2020-04-20 11:00:00,97.57,97.71,97.53,97.61,17233.0,85.5735,85.6963,85.5384,85.6086,17233.0
2020-04-20 11:10:00,97.58,97.64,97.38,97.49,32513.0,85.5822,85.6349,85.4068,85.5033,32513.0
2020-04-20 11:20:00,97.5,97.64,97.45,97.63,86488.0,85.5121,85.6349,85.4682,85.6261,86488.0
2020-04-20 11:30:00,97.6,97.95,97.51,97.92,210814.0,85.5998,85.9068,85.5209,85.8804,210814.0
2020-04-20 11:40:00,97.92,97.94,97.84,97.92,41688.0,85.8804,85.898,85.8103,85.8804,41688.0
2020-04-20 11:50:00,97.89,97.93,97.77,97.83,18080.0,85.8541,85.8892,85.7489,85.8015,18080.0
2020-04-20 12:00:00,97.85,97.87,97.67,97.81,32906.0,85.8191,85.8366,85.6612,85.784,32906.0
2020-04-20 12:10:00,97.81,97.81,97.57,97.66,87353.0,85.784,85.784,85.5735,85.6524,87353.0
2020-04-20 12:20:00,97.63,97.76,97.6,97.68,44270.0,85.6261,85.7401,85.5998,85.67,44270.0
2020-04-20 12:30:00,97.68,97.92,97.67,97.88,29949.0,85.67,85.8804,85.6612,85.8454,29949.0
2020-04-20 12:40:00,97.85,97.9,97.8,97.89,21578.0,85.8191,85.8629,85.7752,85.8541,21578.0
2020-04-20 12:50:00,97.88,97.89,97.71,97.75,38858.0,85.8454,85.8541,85.6963,85.7313,38858.0
2020-04-20 13:00:00,97.74,97.74,97.45,97.59,76928.0,85.7226,85.7226,85.4682,85.591,76928.0
2020-04-20 13:10:00,97.58,97.58,97.36,97.38,47214.0,85.5822,85.5822,85.3893,85.4068,47214.0
2020-04-20 13:20:00,97.37,97.46,97.27,97.44,70806.0,85.3981,85.477,85.3104,85.4595,70806.0
2020-04-20 13:30:00,97.45,97.46,97.24,97.34,15833.0,85.4682,85.477,85.2841,85.3718,15833.0
2020-04-20 13:40:00,97.32,97.46,97.32,97.38,74303.0,85.3542,85.477,85.3542,85.4068,74303.0
2020-04-20 13:50:00,97.4,97.51,97.38,97.43,54874.0,85.4244,85.5209,85.4068,85.4507,54874.0
2020-04-20 14:00:00,97.41,97.52,97.35,97.41,35926.0,85.4332,85.5296,85.3805,85.4332,35926.0
2020-04-20 14:10:00,97.41,97.41,96.97,96.97,44966.0,85.4332,85.4332,85.0473,85.0473,44966.0
2020-04-20 14:20:00,96.96,96.98,96.58,96.59,63445.0,85.0385,85.056,84.7052,84.714,63445.0
2020-04-20 14:30:00,96.61,96.91,96.61,96.75,25683.0,84.7315,84.9946,84.7315,84.8543,25683.0
2020-04-20 14:40:00,96.81,96.85,96.62,96.84,57658.0,84.9069,84.942,84.7403,84.9332,57658.0
2020-04-20 14:50:00,96.81,96.81,96.22,96.23,98816.0,84.9069,84.9069,84.3895,84.3982,98816.0
2020-04-20 15:00:00,96.22,96.56,96.15,96.28,66614.0,84.3895,84.6877,84.3281,84.4421,66614.0
2020-04-20 15:10:00,96.34,96.43,96.16,96.17,61595.0,84.4947,84.5736,84.3368,84.3456,61595.0
2020-04-20 15:20:00,96.18,96.48,96.18,96.48,131835.0,84.3544,84.6175,84.3544,84.6175,131835.0
2020-04-20 15:30:00,96.48,96.7,96.38,96.43,68091.0,84.6175,84.8104,84.5298,84.5736,68091.0
2020-04-20 15:40:00,96.43,96.61,96.37,96.59,128036.0,84.5736,84.7315,84.521,84.714,128036.0
2020-04-20 15:50:00,96.59,96.62,96.19,96.3,104207.0,84.714,84.7403,84.3632,84.4596,104207.0
2020-04-21 09:30:00,94.29,94.64,93.9,93.93,120615.0,82.6968,83.0037,82.3547,82.381,120615.0
2020-04-21 09:40:00,93.94,94.72,93.94,94.72,23888.0,82.3898,83.0739,82.3898,83.0739,23888.0
2020-04-21 09:50:00,94.66,95.14,94.58,95.04,27910.0,83.0213,83.4423,82.9511,83.3545,27910.0
2020-04-21 10:00:00,95.12,95.12,94.79,94.8,50152.0,83.4247,83.4247,83.1353,83.1441,50152.0
2020-04-21 10:10:00,94.82,94.87,94.5,94.5,25226.0,83.1616,83.2055,82.8809,82.8809,25226.0
2020-04-21 10:20:00,94.6,95.0,94.6,94.87,29700.0,82.9686,83.3195,82.9686,83.2055,29700.0
2020-04-21 10:30:00,95.0,95.0,94.67,94.72,21557.0,83.3195,83.3195,83.03,83.0739,21557.0
2020-04-21 10:40:00,94.68,94.78,94.49,94.49,32502.0,83.0388,83.1265,82.8722,82.8722,32502.0
2020-04-21 10:50:00,94.54,94.65,94.46,94.46,46112.0,82.916,83.0125,82.8459,82.8459,46112.0
2020-04-21 11:00:00,94.46,94.46,94.15,94.24,31276.0,82.8459,82.8459,82.574,82.6529,31276.0
2020-04-21 11:10:00,94.21,94.23,93.92,94.11,23762.0,82.6266,82.6441,82.3723,82.5389,23762.0
2020-04-21 11:20:00,94.12,94.29,93.73,93.73,30456.0,82.5477,82.6968,82.2056,82.2056,30456.0
2020-04-21 11:30:00,93.89,94.16,93.64,93.75,25523.0,82.3459,82.5827,82.1267,82.2232,25523.0
2020-04-21 11:40:00,93.66,93.76,93.56,93.72,20889.0,82.1442,82.2319,82.0565,82.1968,20889.0
2020-04-21 11:50:00,93.7,93.95,93.64,93.95,18247.0,82.1793,82.3986,82.1267,82.3986,18247.0
2020-04-21 12:00:00,93.93,93.93,93.77,93.86,23764.0,82.381,82.381,82.2407,82.3196,23764.0
2020-04-21 12:10:00,93.95,94.02,93.8,93.84,34313.0,82.3986,82.46,82.267,82.3021,34313.0
2020-04-21 12:20:00,93.84,93.88,93.71,93.74,68701.0,82.3021,82.3372,82.1881,82.2144,68701.0
2020-04-21 12:30:00,93.75,93.76,93.52,93.52,14548.0,82.2232,82.2319,82.0214,82.0214,14548.0
2020-04-21 12:40:00,93.55,93.66,93.47,93.66,24037.0,82.0477,82.1442,81.9776,82.1442,24037.0
2020-04-21 12:50:00,93.68,93.97,93.68,93.91,36004.0,82.1618,82.4161,82.1618,82.3635,36004.0
2020-04-21 13:00:00,94.06,94.07,93.87,93.92,24458.0,82.495,82.5038,82.3284,82.3723,24458.0
2020-04-21 13:10:00,93.95,93.97,93.75,93.9,67302.0,82.3986,82.4161,82.2232,82.3547,67302.0
2020-04-21 13:20:00,93.93,94.13,93.92,94.02,48689.0,82.381,82.5564,82.3723,82.46,48689.0
2020-04-21 13:30:00,94.01,94.18,93.94,94.18,64551.0,82.4512,82.6003,82.3898,82.6003,64551.0
2020-04-21 13:40:00,94.17,94.17,93.73,93.73,30340.0,82.5915,82.5915,82.2056,82.2056,30340.0
2020-04-21 13:50:00,93.74,93.87,93.67,93.77,81745.0,82.2144,82.3284,82.153,82.2407,81745.0
2020-04-21 14:00:00,93.75,94.0,93.63,93.87,36474.0,82.2232,82.4424,82.1179,82.3284,36474.0
2020-04-21 14:10:00,93.86,93.99,93.76,93.81,56954.0,82.3196,82.4337,82.2319,82.2758,56954.0
2020-04-21 14:20:00,93.81,94.23,93.78,94.01,36090.0,82.2758,82.6441,82.2495,82.4512,36090.0
2020-04-21 14:30:00,93.99,94.06,93.71,93.76,55112.0,82.4337,82.495,82.1881,82.2319,55112.0
2020-04-21 14:40:00,93.75,93.75,93.54,93.66,78787.0,82.2232,82.2232,82.039,82.1442,78787.0
2020-04-21 14:50:00,93.65,93.82,93.58,93.63,51432.0,82.1355,82.2846,82.0741,82.1179,51432.0
2020-04-21 15:00:00,93.7,93.92,93.47,93.57,94079.0,82.1793,82.3723,81.9776,82.0653,94079.0
2020-04-21 15:10:00,93.59,94.06,93.57,94.05,96224.0,82.0828,82.495,82.0653,82.4863,96224.0
2020-04-21 15:20:00,94.02,94.15,93.97,94.01,51598.0,82.46,82.574,82.4161,82.4512,51598.0
2020-04-21 15:30:00,94.04,94.38,93.81,94.23,75659.0,82.4775,82.7757,82.2758,82.6441,75659.0
2020-04-21 15:40:00,94.13,94.24,93.87,93.88,62069.0,82.5564,82.6529,82.3284,82.3372,62069.0
2020-04-21 15:50:00,93.78,93.91,93.58,93.69,68121.0,82.2495,82.3635,82.0741,82.1705,68121.0
2020-04-22 09:30:00,95.42,95.6,95.1,95.27,78353.0,83.6878,83.8457,83.4072,83.5563,78353.0
2020-04-22 09:40:00,95.25,95.31,94.88,94.88,11312.0,83.5387,83.5914,83.2142,83.2142,11312.0
2020-04-22 09:50:00,94.92,94.95,94.78,94.87,8415.0,83.2493,83.2756,83.1265,83.2055,8415.0
2020-04-22 10:00:00,94.98,95.01,94.77,94.94,84266.0,83.3019,83.3282,83.1177,83.2668,84266.0
2020-04-22 10:10:00,94.98,95.1,94.65,94.81,26427.0,83.3019,83.4072,83.0125,83.1528,26427.0
2020-04-22 10:20:00,94.86,95.05,94.85,94.99,12647.0,83.1967,83.3633,83.1879,83.3107,12647.0
2020-04-22 10:30:00,94.88,95.22,94.88,95.2,11295.0,83.2142,83.5124,83.2142,83.4949,11295.0
2020-04-22 10:40:00,95.16,95.24,95.03,95.04,76956.0,83.4598,83.53,83.3458,83.3545,76956.0
2020-04-22 10:50:00,95.08,95.09,94.79,94.82,71365.0,83.3896,83.3984,83.1353,83.1616,71365.0
2020-04-22 11:00:00,94.82,95.01,94.75,94.86,11688.0,83.1616,83.3282,83.1002,83.1967,11688.0
2020-04-22 11:10:00,94.82,95.21,94.82,95.11,15264.0,83.1616,83.5036,83.1616,83.4159,15264.0
2020-04-22 11:20:00,95.1,95.13,94.98,94.99,17022.0,83.4072,83.4335,83.3019,83.3107,17022.0
2020-04-22 11:30:00,95.07,95.25,95.02,95.08,16599.0,83.3809,83.5387,83.337,83.3896,16599.0
2020-04-22 11:40:00,95.08,95.3,95.04,95.29,29973.0,83.3896,83.5826,83.3545,83.5738,29973.0
2020-04-22 11:50:00,95.29,95.34,95.17,95.23,75227.0,83.5738,83.6177,83.4686,83.5212,75227.0
2020-04-22 12:00:00,95.18,95.3,95.07,95.07,98003.0,83.4773,83.5826,83.3809,83.3809,98003.0
2020-04-22 12:10:00,95.04,95.19,95.02,95.19,21678.0,83.3545,83.4861,83.337,83.4861,21678.0
2020-04-22 12:20:00,95.17,95.26,95.09,95.25,40130.0,83.4686,83.5475,83.3984,83.5387,40130.0
2020-04-22 12:30:00,95.2,95.29,95.12,95.17,36238.0,83.4949,83.5738,83.4247,83.4686,36238.0
2020-04-22 12:40:00,95.23,95.34,95.09,95.09,8160.0,83.5212,83.6177,83.3984,83.3984,8160.0
2020-04-22 12:50:00,95.11,95.11,94.93,95.0,29794.0,83.4159,83.4159,83.2581,83.3195,29794.0
2020-04-22 13:00:00,95.06,95.06,94.88,94.94,17012.0,83.3721,83.3721,83.2142,83.2668,17012.0
2020-04-22 13:10:00,94.91,95.02,94.91,94.99,24140.0,83.2405,83.337,83.2405,83.3107,24140.0
2020-04-22 13:20:00,95.03,95.18,95.01,95.18,28673.0,83.3458,83.4773,83.3282,83.4773,28673.0
2020-04-22 13:30:00,95.22,95.22,95.08,95.09,26749.0,83.5124,83.5124,83.3896,83.3984,26749.0
2020-04-22 13:40:00,95.04,95.17,95.02,95.11,50493.0,83.3545,83.4686,83.337,83.4159,50493.0
2020-04-22 13:50:00,95.09,95.22,95.08,95.11,18712.0,83.3984,83.5124,83.3896,83.4159,18712.0
2020-04-22 14:00:00,95.13,95.18,95.02,95.06,17242.0,83.4335,83.4773,83.337,83.3721,17242.0
2020-04-22 14:10:00,95.09,95.12,95.03,95.03,38255.0,83.3984,83.4247,83.3458,83.3458,38255.0
2020-04-22 14:20:00,95.08,95.18,95.03,95.08,29978.0,83.3896,83.4773,83.3458,83.3896,29978.0
2020-04-22 14:30:00,95.06,95.27,95.06,95.24,364434.0,83.3721,83.5563,83.3721,83.53,364434.0
2020-04-22 14:40:00,95.24,95.35,95.21,95.35,85360.0,83.53,83.6264,83.5036,83.6264,85360.0
2020-04-22 14:50:00,95.32,95.4,95.22,95.28,54199.0,83.6001,83.6703,83.5124,83.565,54199.0
2020-04-22 15:00:00,95.35,95.41,95.25,95.37,30347.0,83.6264,83.6791,83.5387,83.644,30347.0
2020-04-22 15:10:00,95.35,95.4,95.24,95.36,51995.0,83.6264,83.6703,83.53,83.6352,51995.0
2020-04-22 15:20:00,95.36,95.48,95.34,95.36,68153.0,83.6352,83.7405,83.6177,83.6352,68153.0
2020-04-22 15:30:00,95.35,95.47,95.3,95.4,103391.0,83.6264,83.7317,83.5826,83.6703,103391.0
2020-04-22 15:40:00,95.43,95.54,95.33,95.5,88543.0,83.6966,83.7931,83.6089,83.758,88543.0
2020-04-22 15:50:00,95.53,95.7,95.05,95.06,63308.0,83.7843,83.9334,83.3633,83.3721,63308.0
2020-04-23 09:30:00,95.41,96.14,95.41,96.1,65090.0,83.6791,84.3193,83.6791,84.2842,65090.0
2020-04-23 09:40:00,96.1,96.18,95.86,95.91,25168.0,84.2842,84.3544,84.0737,84.1176,25168.0
2020-04-23 09:50:00,95.8,95.83,95.64,95.77,19808.0,84.0211,84.0474,83.8808,83.9948,19808.0
2020-04-23 10:00:00,95.82,95.9,95.65,95.9,34752.0,84.0386,84.1088,83.8895,84.1088,34752.0
2020-04-23 10:10:00,95.98,96.15,95.92,96.14,21486.0,84.179,84.3281,84.1264,84.3193,21486.0
2020-04-23 10:20:00,96.15,96.25,96.12,96.19,10244.0,84.3281,84.4158,84.3018,84.3632,10244.0
2020-04-23 10:30:00,96.27,96.52,96.2,96.52,26827.0,84.4333,84.6526,84.3719,84.6526,26827.0
2020-04-23 10:40:00,96.55,96.82,96.54,96.64,62976.0,84.6789,84.9157,84.6701,84.7578,62976.0
2020-04-23 10:50:00,96.61,96.66,96.56,96.57,266669.0,84.7315,84.7754,84.6877,84.6964,266669.0
2020-04-23 11:00:00,96.57,96.58,96.44,96.51,46445.0,84.6964,84.7052,84.5824,84.6438,46445.0
2020-04-23 11:10:00,96.53,96.57,96.42,96.52,15941.0,84.6614,84.6964,84.5649,84.6526,15941.0
2020-04-23 11:20:00,96.54,96.64,96.43,96.57,72689.0,84.6701,84.7578,84.5736,84.6964,72689.0
2020-04-23 11:30:00,96.58,96.58,96.18,96.2,23887.0,84.7052,84.7052,84.3544,84.3719,23887.0
2020-04-23 11:40:00,96.18,96.29,96.1,96.16,18885.0,84.3544,84.4509,84.2842,84.3368,18885.0
2020-04-23 11:50:00,96.16,96.3,96.12,96.29,15571.0,84.3368,84.4596,84.3018,84.4509,15571.0
2020-04-23 12:00:00,96.29,96.43,96.22,96.42,18179.0,84.4509,84.5736,84.3895,84.5649,18179.0
2020-04-23 12:10:00,96.42,96.48,96.36,96.41,52365.0,84.5649,84.6175,84.5123,84.5561,52365.0
2020-04-23 12:20:00,96.42,96.55,96.38,96.51,23570.0,84.5649,84.6789,84.5298,84.6438,23570.0
2020-04-23 12:30:00,96.5,96.54,96.41,96.54,17121.0,84.635,84.6701,84.5561,84.6701,17121.0
2020-04-23 12:40:00,96.52,96.54,95.29,95.73,75758.0,84.6526,84.6701,83.5738,83.9597,75758.0
2020-04-23 12:50:00,95.67,95.84,95.23,95.73,31928.0,83.9071,84.0562,83.5212,83.9597,31928.0
2020-04-23 13:00:00,95.78,96.01,95.73,95.79,39921.0,84.0036,84.2053,83.9597,84.0123,39921.0
2020-04-23 13:10:00,95.86,96.1,95.84,95.89,46345.0,84.0737,84.2842,84.0562,84.1,46345.0
2020-04-23 13:20:00,95.87,95.87,95.36,95.52,24243.0,84.0825,84.0825,83.6352,83.7755,24243.0
2020-04-23 13:30:00,95.62,95.83,95.61,95.66,25757.0,83.8632,84.0474,83.8545,83.8983,25757.0
2020-04-23 13:40:00,95.67,95.67,95.35,95.35,59010.0,83.9071,83.9071,83.6264,83.6264,59010.0
2020-04-23 13:50:00,95.36,95.54,95.26,95.54,23018.0,83.6352,83.7931,83.5475,83.7931,23018.0
2020-04-23 14:00:00,95.51,95.6,95.33,95.33,45666.0,83.7668,83.8457,83.6089,83.6089,45666.0
2020-04-23 14:10:00,95.33,95.63,95.16,95.55,54422.0,83.6089,83.872,83.4598,83.8018,54422.0
2020-04-23 14:20:00,95.57,95.8,95.54,95.74,58271.0,83.8194,84.0211,83.7931,83.9685,58271.0
2020-04-23 14:30:00,95.73,95.82,95.62,95.66,51574.0,83.9597,84.0386,83.8632,83.8983,51574.0
2020-04-23 14:40:00,95.65,95.84,95.64,95.7,64040.0,83.8895,84.0562,83.8808,83.9334,64040.0
2020-04-23 14:50:00,95.71,96.03,95.71,95.96,16521.0,83.9422,84.2228,83.9422,84.1614,16521.0
2020-04-23 15:00:00,95.99,95.99,95.77,95.77,39683.0,84.1877,84.1877,83.9948,83.9948,39683.0
2020-04-23 15:10:00,95.72,95.73,95.41,95.41,38947.0,83.9509,83.9597,83.6791,83.6791,38947.0
2020-04-23 15:20:00,95.4,95.55,95.32,95.48,33187.0,83.6703,83.8018,83.6001,83.7405,33187.0
2020-04-23 15:30:00,95.55,95.68,95.32,95.54,110426.0,83.8018,83.9159,83.6001,83.7931,110426.0
2020-04-23 15:40:00,95.56,95.69,95.47,95.64,35690.0,83.8106,83.9246,83.7317,83.8808,35690.0
2020-04-23 15:50:00,95.65,95.71,95.21,95.21,73446.0,83.8895,83.9422,83.5036,83.5036,73446.0
2020-04-24 09:30:00,95.7,95.94,95.7,95.93,151494.0,83.9334,84.1439,83.9334,84.1351,151494.0
2020-04-24 09:40:00,95.84,95.89,95.47,95.47,38087.0,84.0562,84.1,83.7317,83.7317,38087.0
2020-04-24 09:50:00,95.47,95.69,95.33,95.36,32264.0,83.7317,83.9246,83.6089,83.6352,32264.0
2020-04-24 10:00:00,95.45,95.6,95.26,95.3,22056.0,83.7141,83.8457,83.5475,83.5826,22056.0
2020-04-24 10:10:00,95.33,95.53,95.23,95.52,20449.0,83.6089,83.7843,83.5212,83.7755,20449.0
2020-04-24 10:20:00,95.45,95.52,95.27,95.3,27739.0,83.7141,83.7755,83.5563,83.5826,27739.0
2020-04-24 10:30:00,95.23,95.57,95.23,95.54,8862.0,83.5212,83.8194,83.5212,83.7931,8862.0
2020-04-24 10:40:00,95.58,95.58,95.41,95.45,29562.0,83.8282,83.8282,83.6791,83.7141,29562.0
2020-04-24 10:50:00,95.47,95.53,95.3,95.32,13695.0,83.7317,83.7843,83.5826,83.6001,13695.0
2020-04-24 11:00:00,95.33,95.36,95.14,95.2,23560.0,83.6089,83.6352,83.4423,83.4949,23560.0
2020-04-24 11:10:00,95.15,95.16,94.96,95.1,16244.0,83.451,83.4598,83.2844,83.4072,16244.0
2020-04-24 11:20:00,95.15,95.26,95.11,95.16,58093.0,83.451,83.5475,83.4159,83.4598,58093.0
2020-04-24 11:30:00,95.21,95.24,95.05,95.22,39544.0,83.5036,83.53,83.3633,83.5124,39544.0
2020-04-24 11:40:00,95.19,95.29,95.11,95.29,59581.0,83.4861,83.5738,83.4159,83.5738,59581.0
2020-04-24 11:50:00,95.29,95.29,95.13,95.15,17470.0,83.5738,83.5738,83.4335,83.451,17470.0
2020-04-24 12:00:00,95.14,95.27,95.06,95.27,23009.0,83.4423,83.5563,83.3721,83.5563,23009.0
2020-04-24 12:10:00,95.26,95.26,95.19,95.21,20310.0,83.5475,83.5475,83.4861,83.5036,20310.0
2020-04-24 12:20:00,95.23,95.27,95.09,95.26,17632.0,83.5212,83.5563,83.3984,83.5475,17632.0
2020-04-24 12:30:00,95.25,95.31,95.16,95.3,28157.0,83.5387,83.5914,83.4598,83.5826,28157.0
2020-04-24 12:40:00,95.31,95.47,95.29,95.45,32138.0,83.5914,83.7317,83.5738,83.7141,32138.0
2020-04-24 12:50:00,95.44,95.45,95.29,95.33,74196.0,83.7054,83.7141,83.5738,83.6089,74196.0
2020-04-24 13:00:00,95.32,95.33,95.24,95.28,20811.0,83.6001,83.6089,83.53,83.565,20811.0
2020-04-24 13:10:00,95.28,95.34,95.22,95.33,32226.0,83.565,83.6177,83.5124,83.6089,32226.0
2020-04-24 13:20:00,95.32,95.46,95.3,95.45,17113.0,83.6001,83.7229,83.5826,83.7141,17113.0
2020-04-24 13:30:00,95.46,95.5,95.38,95.48,20722.0,83.7229,83.758,83.6527,83.7405,20722.0
2020-04-24 13:40:00,95.49,95.65,95.48,95.61,64455.0,83.7492,83.8895,83.7405,83.8545,64455.0
2020-04-24 13:50:00,95.61,95.9,95.59,95.9,34184.0,83.8545,84.1088,83.8369,84.1088,34184.0
2020-04-24 14:00:00,95.89,96.01,95.79,95.98,35368.0,84.1,84.2053,84.0123,84.179,35368.0
2020-04-24 14:10:00,95.95,96.03,95.93,96.0,48596.0,84.1527,84.2228,84.1351,84.1965,48596.0
2020-04-24 14:20:00,96.0,96.02,95.83,95.9,93175.0,84.1965,84.2141,84.0474,84.1088,93175.0
2020-04-24 14:30:00,95.89,96.15,95.88,96.13,56334.0,84.1,84.3281,84.0913,84.3105,56334.0
2020-04-24 14:40:00,96.14,96.21,96.09,96.2,36287.0,84.3193,84.3807,84.2754,84.3719,36287.0
2020-04-24 14:50:00,96.2,96.24,96.08,96.15,28522.0,84.3719,84.407,84.2667,84.3281,28522.0
2020-04-24 15:00:00,96.14,96.23,96.04,96.23,55070.0,84.3193,84.3982,84.2316,84.3982,55070.0
2020-04-24 15:10:00,96.25,96.33,96.1,96.27,117668.0,84.4158,84.4859,84.2842,84.4333,117668.0
2020-04-24 15:20:00,96.28,96.47,96.23,96.46,113604.0,84.4421,84.6087,84.3982,84.6,113604.0
2020-04-24 15:30:00,96.47,96.58,96.4,96.56,67809.0,84.6087,84.7052,84.5473,84.6877,67809.0
2020-04-24 15:40:00,96.55,96.72,96.54,96.65,64682.0,84.6789,84.828,84.6701,84.7666,64682.0
2020-04-24 15:50:00,96.67,96.7,96.27,96.39,138035.0,84.7841,84.8104,84.4333,84.5386,138035.0
2020-04-27 09:30:00,97.05,97.42,96.95,97.34,125583.0,85.1174,85.4419,85.0297,85.3718,125583.0
2020-04-27 09:40:00,97.32,97.32,96.92,97.05,30462.0,85.3542,85.3542,85.0034,85.1174,30462.0
2020-04-27 09:50:00,97.07,97.34,97.05,97.2,52344.0,85.135,85.3718,85.1174,85.249,52344.0
2020-04-27 10:00:00,97.18,97.31,97.07,97.18,34316.0,85.2314,85.3454,85.135,85.2314,34316.0
2020-04-27 10:10:00,97.18,97.43,97.07,97.43,34109.0,85.2314,85.4507,85.135,85.4507,34109.0
2020-04-27 10:20:00,97.44,97.53,97.38,97.47,28624.0,85.4595,85.5384,85.4068,85.4858,28624.0
2020-04-27 10:30:00,97.48,97.56,97.4,97.52,31534.0,85.4945,85.5647,85.4244,85.5296,31534.0
2020-04-27 10:40:00,97.55,97.7,97.48,97.67,54217.0,85.5559,85.6875,85.4945,85.6612,54217.0
2020-04-27 10:50:00,97.71,97.8,97.54,97.55,22949.0,85.6963,85.7752,85.5472,85.5559,22949.0
2020-04-27 11:00:00,97.59,97.62,97.49,97.57,32084.0,85.591,85.6173,85.5033,85.5735,32084.0
2020-04-27 11:10:00,97.63,97.69,97.53,97.69,138056.0,85.6261,85.6787,85.5384,85.6787,138056.0
2020-04-27 11:20:00,97.71,97.84,97.69,97.83,118735.0,85.6963,85.8103,85.6787,85.8015,118735.0
2020-04-27 11:30:00,97.82,98.04,97.8,98.04,97290.0,85.7927,85.9857,85.7752,85.9857,97290.0
2020-04-27 11:40:00,98.02,98.14,97.99,98.1,22047.0,85.9682,86.0734,85.9418,86.0383,22047.0
2020-04-27 11:50:00,98.15,98.15,98.07,98.08,16657.0,86.0822,86.0822,86.012,86.0208,16657.0
2020-04-27 12:00:00,98.09,98.11,97.99,98.03,403612.0,86.0295,86.0471,85.9418,85.9769,403612.0
2020-04-27 12:10:00,98.03,98.11,97.98,98.08,52288.0,85.9769,86.0471,85.9331,86.0208,52288.0
2020-04-27 12:20:00,98.05,98.07,97.97,98.03,244868.0,85.9945,86.012,85.9243,85.9769,244868.0
2020-04-27 12:30:00,98.05,98.22,98.04,98.13,41031.0,85.9945,86.1436,85.9857,86.0646,41031.0
2020-04-27 12:40:00,98.13,98.15,98.04,98.11,106779.0,86.0646,86.0822,85.9857,86.0471,106779.0
2020-04-27 12:50:00,98.12,98.17,98.08,98.14,31190.0,86.0559,86.0997,86.0208,86.0734,31190.0
2020-04-27 13:00:00,98.15,98.16,98.02,98.12,17899.0,86.0822,86.0909,85.9682,86.0559,17899.0
2020-04-27 13:10:00,98.15,98.18,98.0,98.01,30704.0,86.0822,86.1085,85.9506,85.9594,30704.0
2020-04-27 13:20:00,98.0,98.1,97.97,98.09,76910.0,85.9506,86.0383,85.9243,86.0295,76910.0
2020-04-27 13:30:00,98.06,98.13,98.01,98.11,31009.0,86.0032,86.0646,85.9594,86.0471,31009.0
2020-04-27 13:40:00,98.11,98.12,98.02,98.04,25553.0,86.0471,86.0559,85.9682,85.9857,25553.0
2020-04-27 13:50:00,98.09,98.19,98.07,98.16,33916.0,86.0295,86.1172,86.012,86.0909,33916.0
2020-04-27 14:00:00,98.18,98.29,98.18,98.26,43218.0,86.1085,86.205,86.1085,86.1786,43218.0
2020-04-27 14:10:00,98.24,98.33,98.24,98.31,40676.0,86.1611,86.24,86.1611,86.2225,40676.0
2020-04-27 14:20:00,98.31,98.34,98.27,98.3,87295.0,86.2225,86.2488,86.1874,86.2137,87295.0
2020-04-27 14:30:00,98.3,98.41,98.28,98.36,90822.0,86.2137,86.3102,86.1962,86.2663,90822.0
2020-04-27 14:40:00,98.35,98.52,98.35,98.52,148466.0,86.2576,86.4067,86.2576,86.4067,148466.0
2020-04-27 14:50:00,98.53,98.56,98.47,98.49,116836.0,86.4154,86.4418,86.3628,86.3804,116836.0
2020-04-27 15:00:00,98.5,98.65,98.48,98.51,140473.0,86.3891,86.5207,86.3716,86.3979,140473.0
2020-04-27 15:10:00,98.51,98.65,98.5,98.63,124664.0,86.3979,86.5207,86.3891,86.5031,124664.0
2020-04-27 15:20:00,98.63,98.69,98.52,98.56,112087.0,86.5031,86.5558,86.4067,86.4418,112087.0
2020-04-27 15:30:00,98.56,98.74,98.54,98.69,50702.0,86.4418,86.5996,86.4242,86.5558,50702.0
2020-04-27 15:40:00,98.68,98.78,98.67,98.75,57510.0,86.547,86.6347,86.5382,86.6084,57510.0
2020-04-27 15:50:00,98.78,98.8,98.36,98.36,157768.0,86.6347,86.6522,86.2663,86.2663,157768.0
2020-04-28 09:30:00,99.93,100.24,99.85,99.89,196786.0,87.6433,87.9152,87.5731,87.6082,196786.0
2020-04-28 09:40:00,99.93,100.19,99.86,99.96,80561.0,87.6433,87.8713,87.5819,87.6696,80561.0
2020-04-28 09:50:00,100.04,100.22,99.67,99.67,43151.0,87.7398,87.8977,87.4153,87.4153,43151.0
2020-04-28 10:00:00,99.65,99.91,99.45,99.9,55303.0,87.3977,87.6258,87.2223,87.617,55303.0
2020-04-28 10:10:00,99.9,100.04,99.76,99.93,40919.0,87.617,87.7398,87.4942,87.6433,40919.0
2020-04-28 10:20:00,99.84,99.94,99.61,99.65,374836.0,87.5644,87.6521,87.3627,87.3977,374836.0
2020-04-28 10:30:00,99.7,99.7,99.39,99.47,27883.0,87.4416,87.4416,87.1697,87.2399,27883.0
2020-04-28 10:40:00,99.48,99.48,99.0,99.16,27856.0,87.2486,87.2486,86.8277,86.968,27856.0
2020-04-28 10:50:00,99.11,99.14,98.45,98.52,42731.0,86.9241,86.9504,86.3453,86.4067,42731.0
2020-04-28 11:00:00,98.54,98.96,98.47,98.91,33702.0,86.4242,86.7926,86.3628,86.7487,33702.0
2020-04-28 11:10:00,98.92,99.07,98.82,98.89,51502.0,86.7575,86.889,86.6698,86.7312,51502.0
2020-04-28 11:20:00,98.95,99.21,98.89,99.15,29026.0,86.7838,87.0118,86.7312,86.9592,29026.0
2020-04-28 11:30:00,99.15,99.33,99.1,99.2,11988.0,86.9592,87.1171,86.9154,87.0031,11988.0
2020-04-28 11:40:00,99.17,99.29,99.09,99.09,30451.0,86.9768,87.082,86.9066,86.9066,30451.0
2020-04-28 11:50:00,99.09,99.13,98.89,99.01,13403.0,86.9066,86.9417,86.7312,86.8364,13403.0
2020-04-28 12:00:00,99.03,99.15,98.84,99.15,41056.0,86.854,86.9592,86.6873,86.9592,41056.0
2020-04-28 12:10:00,99.19,99.26,98.72,98.73,42160.0,86.9943,87.0557,86.5821,86.5909,42160.0
2020-04-28 12:20:00,98.79,98.95,98.74,98.9,20146.0,86.6435,86.7838,86.5996,86.74,20146.0
2020-04-28 12:30:00,98.89,99.04,98.88,99.0,30722.0,86.7312,86.8627,86.7224,86.8277,30722.0
2020-04-28 12:40:00,98.97,99.05,98.89,99.04,16277.0,86.8013,86.8715,86.7312,86.8627,16277.0
2020-04-28 12:50:00,99.02,99.28,98.96,99.24,28701.0,86.8452,87.0732,86.7926,87.0381,28701.0
2020-04-28 13:00:00,99.25,99.33,99.21,99.27,11418.0,87.0469,87.1171,87.0118,87.0645,11418.0
2020-04-28 13:10:00,99.3,99.34,99.14,99.14,21067.0,87.0908,87.1259,86.9504,86.9504,21067.0
2020-04-28 13:20:00,99.17,99.33,99.12,99.29,39736.0,86.9768,87.1171,86.9329,87.082,39736.0
2020-04-28 13:30:00,99.24,99.29,99.11,99.16,95242.0,87.0381,87.082,86.9241,86.968,95242.0
2020-04-28 13:40:00,99.16,99.48,99.16,99.42,86042.0,86.968,87.2486,86.968,87.196,86042.0
2020-04-28 13:50:00,99.42,99.45,99.26,99.28,47735.0,87.196,87.2223,87.0557,87.0732,47735.0
2020-04-28 14:00:00,99.27,99.46,99.26,99.41,37688.0,87.0645,87.2311,87.0557,87.1872,37688.0
2020-04-28 14:10:00,99.43,99.55,99.42,99.49,37433.0,87.2048,87.31,87.196,87.2574,37433.0
2020-04-28 14:20:00,99.5,99.61,99.49,99.56,38755.0,87.2662,87.3627,87.2574,87.3188,38755.0
2020-04-28 14:30:00,99.62,99.62,99.4,99.42,68683.0,87.3714,87.3714,87.1785,87.196,68683.0
2020-04-28 14:40:00,99.41,99.51,99.36,99.47,78113.0,87.1872,87.275,87.1434,87.2399,78113.0
2020-04-28 14:50:00,99.47,99.54,99.22,99.31,92089.0,87.2399,87.3013,87.0206,87.0995,92089.0
2020-04-28 15:00:00,99.29,99.46,99.28,99.4,62516.0,87.082,87.2311,87.0732,87.1785,62516.0
2020-04-28 15:10:00,99.39,99.44,99.3,99.41,41606.0,87.1697,87.2136,87.0908,87.1872,41606.0
2020-04-28 15:20:00,99.4,99.57,99.15,99.39,67382.0,87.1785,87.3276,86.9592,87.1697,67382.0
2020-04-28 15:30:00,99.38,99.46,99.21,99.35,66634.0,87.1609,87.2311,87.0118,87.1346,66634.0
2020-04-28 15:40:00,99.36,99.4,98.99,98.99,109947.0,87.1434,87.1785,86.8189,86.8189,109947.0
2020-04-28 15:50:00,98.94,98.96,98.68,98.79,605694.0,86.775,86.7926,86.547,86.6435,605694.0
2020-04-29 09:30:00,100.76,100.76,100.18,100.26,96796.0,88.3713,88.3713,87.8626,87.9327,96796.0
2020-04-29 09:40:00,100.25,100.33,100.16,100.32,35893.0,87.924,87.9941,87.845,87.9854,35893.0
2020-04-29 09:50:00,100.29,100.49,100.29,100.35,11122.0,87.959,88.1345,87.959,88.0117,11122.0
2020-04-29 10:00:00,100.42,100.42,100.03,100.03,30907.0,88.0731,88.0731,87.731,87.731,30907.0
2020-04-29 10:10:00,100.02,100.18,99.93,100.16,38615.0,87.7222,87.8626,87.6433,87.845,38615.0
2020-04-29 10:20:00,100.15,100.27,100.12,100.23,32059.0,87.8363,87.9415,87.8099,87.9064,32059.0
2020-04-29 10:30:00,100.35,100.4,100.21,100.32,12935.0,88.0117,88.0555,87.8889,87.9854,12935.0
2020-04-29 10:40:00,100.36,100.47,100.35,100.43,11370.0,88.0204,88.1169,88.0117,88.0818,11370.0
2020-04-29 10:50:00,100.46,100.61,100.45,100.53,13338.0,88.1081,88.2397,88.0994,88.1695,13338.0
2020-04-29 11:00:00,100.5,100.62,100.36,100.51,50140.0,88.1432,88.2485,88.0204,88.152,50140.0
2020-04-29 11:10:00,100.51,100.67,100.49,100.65,63669.0,88.152,88.2923,88.1345,88.2748,63669.0
2020-04-29 11:20:00,100.64,100.8,100.62,100.71,30360.0,88.266,88.4063,88.2485,88.3274,30360.0
2020-04-29 11:30:00,100.71,100.72,100.55,100.58,46589.0,88.3274,88.3362,88.1871,88.2134,46589.0
2020-04-29 11:40:00,100.61,100.67,100.55,100.66,23404.0,88.2397,88.2923,88.1871,88.2836,23404.0
2020-04-29 11:50:00,100.68,100.94,100.65,100.87,49650.0,88.3011,88.5291,88.2748,88.4677,49650.0
2020-04-29 12:00:00,100.91,101.06,100.86,101.03,28078.0,88.5028,88.6344,88.459,88.6081,28078.0
2020-04-29 12:10:00,100.99,101.06,100.9,100.9,36892.0,88.573,88.6344,88.494,88.494,36892.0
2020-04-29 12:20:00,100.91,101.02,100.9,101.0,31777.0,88.5028,88.5993,88.494,88.5818,31777.0
2020-04-29 12:30:00,101.01,101.25,101.01,101.24,28937.0,88.5905,88.801,88.5905,88.7922,28937.0
2020-04-29 12:40:00,101.24,101.34,101.24,101.33,41426.0,88.7922,88.8799,88.7922,88.8712,41426.0
2020-04-29 12:50:00,101.35,101.4,101.24,101.26,20369.0,88.8887,88.9326,88.7922,88.8098,20369.0
2020-04-29 13:00:00,101.26,101.47,101.25,101.47,36478.0,88.8098,88.994,88.801,88.994,36478.0
2020-04-29 13:10:00,101.46,101.48,101.39,101.43,34325.0,88.9852,89.0027,88.9238,88.9589,34325.0
2020-04-29 13:20:00,101.42,101.45,101.26,101.28,55186.0,88.9501,88.9764,88.8098,88.8273,55186.0
2020-04-29 13:30:00,101.28,101.28,101.01,101.1,48842.0,88.8273,88.8273,88.5905,88.6695,48842.0
2020-04-29 13:40:00,101.1,101.15,100.97,101.09,33227.0,88.6695,88.7133,88.5554,88.6607,33227.0
2020-04-29 13:50:00,101.1,101.12,100.94,100.98,75698.0,88.6695,88.687,88.5291,88.5642,75698.0
2020-04-29 14:00:00,101.0,101.1,100.65,100.7,70478.0,88.5818,88.6695,88.2748,88.3186,70478.0
2020-04-29 14:10:00,100.71,100.97,100.64,100.78,38397.0,88.3274,88.5554,88.266,88.3888,38397.0
2020-04-29 14:20:00,100.81,101.04,100.81,100.92,58405.0,88.4151,88.6168,88.4151,88.5116,58405.0
2020-04-29 14:30:00,100.95,101.08,100.83,101.05,387700.0,88.5379,88.6519,88.4327,88.6256,387700.0
2020-04-29 14:40:00,101.03,101.17,100.95,100.98,78405.0,88.6081,88.7308,88.5379,88.5642,78405.0
2020-04-29 14:50:00,100.97,101.08,100.76,101.07,86877.0,88.5554,88.6519,88.3713,88.6431,86877.0
2020-04-29 15:00:00,101.06,101.3,101.03,101.26,52729.0,88.6344,88.8449,88.6081,88.8098,52729.0
2020-04-29 15:10:00,101.27,101.27,101.09,101.17,44532.0,88.8186,88.8186,88.6607,88.7308,44532.0
2020-04-29 15:20:00,101.17,101.33,101.17,101.29,60763.0,88.7308,88.8712,88.7308,88.8361,60763.0
2020-04-29 15:30:00,101.28,101.33,101.15,101.23,59420.0,88.8273,88.8712,88.7133,88.7835,59420.0
2020-04-29 15:40:00,101.22,101.29,101.1,101.16,67097.0,88.7747,88.8361,88.6695,88.7221,67097.0
2020-04-29 15:50:00,101.14,101.16,100.7,100.72,143512.0,88.7045,88.7221,88.3186,88.3362,143512.0
2020-04-30 09:30:00,99.77,99.83,98.76,98.93,141389.0,87.503,87.5556,86.6172,86.7663,141389.0
2020-04-30 09:40:00,98.89,99.01,98.58,98.72,36853.0,86.7312,86.8364,86.4593,86.5821,36853.0
2020-04-30 09:50:00,98.69,99.24,98.68,99.2,29256.0,86.5558,87.0381,86.547,87.0031,29256.0
2020-04-30 10:00:00,99.16,99.5,98.96,99.24,28415.0,86.968,87.2662,86.7926,87.0381,28415.0
2020-04-30 10:10:00,99.25,99.44,99.13,99.32,59296.0,87.0469,87.2136,86.9417,87.1083,59296.0
2020-04-30 10:20:00,99.32,99.51,99.11,99.51,22087.0,87.1083,87.275,86.9241,87.275,22087.0
2020-04-30 10:30:00,99.53,99.63,99.49,99.58,21988.0,87.2925,87.3802,87.2574,87.3363,21988.0
2020-04-30 10:40:00,99.57,99.57,99.2,99.33,28684.0,87.3276,87.3276,87.0031,87.1171,28684.0
2020-04-30 10:50:00,99.31,99.49,99.3,99.3,21952.0,87.0995,87.2574,87.0908,87.0908,21952.0
2020-04-30 11:00:00,99.34,99.47,99.25,99.29,15035.0,87.1259,87.2399,87.0469,87.082,15035.0
2020-04-30 11:10:00,99.34,99.46,99.26,99.26,14125.0,87.1259,87.2311,87.0557,87.0557,14125.0
2020-04-30 11:20:00,99.23,99.3,99.09,99.16,96831.0,87.0294,87.0908,86.9066,86.968,96831.0
2020-04-30 11:30:00,99.09,99.2,99.09,99.2,14892.0,86.9066,87.0031,86.9066,87.0031,14892.0
2020-04-30 11:40:00,99.22,99.3,98.88,98.88,11721.0,87.0206,87.0908,86.7224,86.7224,11721.0
2020-04-30 11:50:00,98.9,98.92,98.62,98.65,26860.0,86.74,86.7575,86.4944,86.5207,26860.0
2020-04-30 12:00:00,98.62,98.62,98.4,98.6,66526.0,86.4944,86.4944,86.3014,86.4768,66526.0
2020-04-30 12:10:00,98.57,98.64,98.55,98.56,19991.0,86.4505,86.5119,86.433,86.4418,19991.0
2020-04-30 12:20:00,98.53,98.59,98.46,98.51,17097.0,86.4154,86.4681,86.3541,86.3979,17097.0
2020-04-30 12:30:00,98.52,98.54,98.27,98.51,80949.0,86.4067,86.4242,86.1874,86.3979,80949.0
2020-04-30 12:40:00,98.47,98.63,98.47,98.63,17907.0,86.3628,86.5031,86.3628,86.5031,17907.0
2020-04-30 12:50:00,98.65,98.8,98.63,98.73,16217.0,86.5207,86.6522,86.5031,86.5909,16217.0
2020-04-30 13:00:00,98.68,98.69,98.47,98.59,20408.0,86.547,86.5558,86.3628,86.4681,20408.0
2020-04-30 13:10:00,98.54,98.84,98.54,98.78,50452.0,86.4242,86.6873,86.4242,86.6347,50452.0
2020-04-30 13:20:00,98.82,98.84,98.62,98.62,13278.0,86.6698,86.6873,86.4944,86.4944,13278.0
2020-04-30 13:30:00,98.62,98.66,98.51,98.53,62240.0,86.4944,86.5295,86.3979,86.4154,62240.0
2020-04-30 13:40:00,98.5,98.52,98.39,98.42,49466.0,86.3891,86.4067,86.2927,86.319,49466.0
2020-04-30 13:50:00,98.41,98.46,98.33,98.39,16823.0,86.3102,86.3541,86.24,86.2927,16823.0
2020-04-30 14:00:00,98.37,98.52,98.27,98.45,33571.0,86.2751,86.4067,86.1874,86.3453,33571.0
2020-04-30 14:10:00,98.46,98.58,98.41,98.41,18258.0,86.3541,86.4593,86.3102,86.3102,18258.0
2020-04-30 14:20:00,98.4,98.53,98.4,98.5,33391.0,86.3014,86.4154,86.3014,86.3891,33391.0
2020-04-30 14:30:00,98.52,98.68,98.39,98.44,25437.0,86.4067,86.547,86.2927,86.3365,25437.0
2020-04-30 14:40:00,98.45,98.49,98.35,98.45,34879.0,86.3453,86.3804,86.2576,86.3453,34879.0
2020-04-30 14:50:00,98.48,98.49,98.32,98.44,36624.0,86.3716,86.3804,86.2313,86.3365,36624.0
2020-04-30 15:00:00,98.46,98.64,98.35,98.64,32017.0,86.3541,86.5119,86.2576,86.5119,32017.0
2020-04-30 15:10:00,98.57,98.82,98.48,98.73,46959.0,86.4505,86.6698,86.3716,86.5909,46959.0
2020-04-30 15:20:00,98.76,98.91,95.86,98.77,201198.0,86.6172,86.7487,84.0737,86.6259,201198.0
2020-04-30 15:30:00,98.79,98.87,98.59,98.67,53751.0,86.6435,86.7136,86.4681,86.5382,53751.0
2020-04-30 15:40:00,98.63,98.71,98.48,98.55,93604.0,86.5031,86.5733,86.3716,86.433,93604.0
2020-04-30 15:50:00,98.56,98.93,98.52,98.57,140927.0,86.4418,86.7663,86.4067,86.4505,140927.0
2020-05-01 09:30:00,97.13,97.17,96.55,96.55,85433.0,85.1876,85.2227,84.6789,84.6789,85433.0
2020-05-01 09:40:00,96.53,96.65,96.42,96.5,33277.0,84.6614,84.7666,84.5649,84.635,33277.0
2020-05-01 09:50:00,96.47,96.53,96.29,96.43,69263.0,84.6087,84.6614,84.4509,84.5736,69263.0
2020-05-01 10:00:00,96.49,96.67,96.37,96.41,47066.0,84.6263,84.7841,84.521,84.5561,47066.0
2020-05-01 10:10:00,96.36,96.36,96.14,96.14,41417.0,84.5123,84.5123,84.3193,84.3193,41417.0
2020-05-01 10:20:00,96.15,96.46,96.1,96.46,46742.0,84.3281,84.6,84.2842,84.6,46742.0
2020-05-01 10:30:00,96.49,96.66,96.32,96.58,79671.0,84.6263,84.7754,84.4772,84.7052,79671.0
2020-05-01 10:40:00,96.57,96.72,96.57,96.67,32526.0,84.6964,84.828,84.6964,84.7841,32526.0
2020-05-01 10:50:00,96.66,96.77,96.44,96.46,45252.0,84.7754,84.8718,84.5824,84.6,45252.0
2020-05-01 11:00:00,96.42,96.44,96.29,96.36,17442.0,84.5649,84.5824,84.4509,84.5123,17442.0
2020-05-01 11:10:00,96.36,96.41,96.18,96.19,16246.0,84.5123,84.5561,84.3544,84.3632,16246.0
2020-05-01 11:20:00,96.2,96.23,96.04,96.07,12958.0,84.3719,84.3982,84.2316,84.2579,12958.0
2020-05-01 11:30:00,96.04,96.09,95.94,96.03,51673.0,84.2316,84.2754,84.1439,84.2228,51673.0
2020-05-01 11:40:00,96.03,96.06,95.71,95.74,41057.0,84.2228,84.2491,83.9422,83.9685,41057.0
2020-05-01 11:50:00,95.73,95.73,95.59,95.68,11976.0,83.9597,83.9597,83.8369,83.9159,11976.0
2020-05-01 12:00:00,95.65,95.69,95.53,95.6,18589.0,83.8895,83.9246,83.7843,83.8457,18589.0
2020-05-01 12:10:00,95.7,95.89,95.69,95.7,22833.0,83.9334,84.1,83.9246,83.9334,22833.0
2020-05-01 12:20:00,95.73,95.8,95.66,95.69,27850.0,83.9597,84.0211,83.8983,83.9246,27850.0
2020-05-01 12:30:00,95.67,95.8,95.6,95.7,15131.0,83.9071,84.0211,83.8457,83.9334,15131.0
2020-05-01 12:40:00,95.66,95.74,95.53,95.71,53212.0,83.8983,83.9685,83.7843,83.9422,53212.0
2020-05-01 12:50:00,95.71,95.79,95.67,95.74,23789.0,83.9422,84.0123,83.9071,83.9685,23789.0
2020-05-01 13:00:00,95.79,95.92,95.77,95.81,15542.0,84.0123,84.1264,83.9948,84.0299,15542.0
2020-05-01 13:10:00,95.79,95.89,95.61,95.61,34655.0,84.0123,84.1,83.8545,83.8545,34655.0
2020-05-01 13:20:00,95.63,95.7,95.47,95.7,26201.0,83.872,83.9334,83.7317,83.9334,26201.0
2020-05-01 13:30:00,95.69,95.82,95.58,95.58,46771.0,83.9246,84.0386,83.8282,83.8282,46771.0
2020-05-01 13:40:00,95.55,95.65,95.5,95.56,32151.0,83.8018,83.8895,83.758,83.8106,32151.0
2020-05-01 13:50:00,95.56,95.57,95.46,95.55,33180.0,83.8106,83.8194,83.7229,83.8018,33180.0
2020-05-01 14:00:00,95.53,95.67,95.46,95.57,17529.0,83.7843,83.9071,83.7229,83.8194,17529.0
2020-05-01 14:10:00,95.55,95.64,95.47,95.61,70742.0,83.8018,83.8808,83.7317,83.8545,70742.0
2020-05-01 14:20:00,95.62,95.87,95.62,95.78,25763.0,83.8632,84.0825,83.8632,84.0036,25763.0
2020-05-01 14:30:00,95.78,95.78,95.66,95.73,21111.0,84.0036,84.0036,83.8983,83.9597,21111.0
2020-05-01 14:40:00,95.72,95.77,95.65,95.66,30274.0,83.9509,83.9948,83.8895,83.8983,30274.0
2020-05-01 14:50:00,95.66,95.74,95.54,95.71,29853.0,83.8983,83.9685,83.7931,83.9422,29853.0
2020-05-01 15:00:00,95.7,95.77,95.53,95.66,38624.0,83.9334,83.9948,83.7843,83.8983,38624.0
2020-05-01 15:10:00,95.65,95.93,95.63,95.9,53712.0,83.8895,84.1351,83.872,84.1088,53712.0
2020-05-01 15:20:00,95.91,95.96,95.72,95.78,77737.0,84.1176,84.1614,83.9509,84.0036,77737.0
2020-05-01 15:30:00,95.76,95.84,95.59,95.74,154335.0,83.986,84.0562,83.8369,83.9685,154335.0
2020-05-01 15:40:00,95.75,95.86,95.57,95.8,99738.0,83.9773,84.0737,83.8194,84.0211,99738.0
2020-05-01 15:50:00,95.78,95.89,95.44,95.89,196613.0,84.0036,84.1,83.7054,84.1,196613.0
2020-05-04 09:30:00,95.07,95.14,94.39,94.47,122952.0,83.3809,83.4423,82.7845,82.8546,122952.0
2020-05-04 09:40:00,94.41,94.52,94.33,94.44,45435.0,82.802,82.8985,82.7318,82.8283,45435.0
2020-05-04 09:50:00,94.43,94.76,94.42,94.71,18243.0,82.8196,83.109,82.8108,83.0651,18243.0
2020-05-04 10:00:00,94.74,94.97,94.61,94.8,33816.0,83.0914,83.2932,82.9774,83.1441,33816.0
2020-05-04 10:10:00,94.86,95.2,94.81,95.08,62372.0,83.1967,83.4949,83.1528,83.3896,62372.0
2020-05-04 10:20:00,95.09,95.09,94.68,94.76,44758.0,83.3984,83.3984,83.0388,83.109,44758.0
2020-05-04 10:30:00,94.71,94.76,94.59,94.76,93643.0,83.0651,83.109,82.9599,83.109,93643.0
2020-05-04 10:40:00,94.8,94.87,94.72,94.85,44268.0,83.1441,83.2055,83.0739,83.1879,44268.0
2020-05-04 10:50:00,94.87,94.87,94.58,94.59,33944.0,83.2055,83.2055,82.9511,82.9599,33944.0
2020-05-04 11:00:00,94.58,94.74,94.52,94.64,32797.0,82.9511,83.0914,82.8985,83.0037,32797.0
2020-05-04 11:10:00,94.66,94.76,94.58,94.73,30111.0,83.0213,83.109,82.9511,83.0827,30111.0
2020-05-04 11:20:00,94.74,94.8,94.51,94.56,100201.0,83.0914,83.1441,82.8897,82.9336,100201.0
2020-05-04 11:30:00,94.54,94.78,94.5,94.76,75811.0,82.916,83.1265,82.8809,83.109,75811.0
2020-05-04 11:40:00,94.79,94.83,94.71,94.79,44240.0,83.1353,83.1704,83.0651,83.1353,44240.0
2020-05-04 11:50:00,94.8,94.84,94.67,94.67,23695.0,83.1441,83.1791,83.03,83.03,23695.0
2020-05-04 12:00:00,94.68,94.82,94.68,94.8,46534.0,83.0388,83.1616,83.0388,83.1441,46534.0
2020-05-04 12:10:00,94.83,94.89,94.73,94.8,40692.0,83.1704,83.223,83.0827,83.1441,40692.0
2020-05-04 12:20:00,94.77,95.01,94.77,94.97,59082.0,83.1177,83.3282,83.1177,83.2932,59082.0
2020-05-04 12:30:00,94.99,95.05,94.77,94.81,44317.0,83.3107,83.3633,83.1177,83.1528,44317.0
2020-05-04 12:40:00,94.78,94.87,94.75,94.76,35466.0,83.1265,83.2055,83.1002,83.109,35466.0
2020-05-04 12:50:00,94.76,94.8,94.72,94.75,99736.0,83.109,83.1441,83.0739,83.1002,99736.0
2020-05-04 13:00:00,94.76,94.82,94.74,94.79,73026.0,83.109,83.1616,83.0914,83.1353,73026.0
2020-05-04 13:10:00,94.79,94.79,94.48,94.57,68574.0,83.1353,83.1353,82.8634,82.9423,68574.0
2020-05-04 13:20:00,94.55,94.7,94.54,94.7,95810.0,82.9248,83.0564,82.916,83.0564,95810.0
2020-05-04 13:30:00,94.7,94.76,94.7,94.7,33485.0,83.0564,83.109,83.0564,83.0564,33485.0
2020-05-04 13:40:00,94.72,94.82,94.67,94.81,42465.0,83.0739,83.1616,83.03,83.1528,42465.0
2020-05-04 13:50:00,94.81,94.87,94.78,94.83,52723.0,83.1528,83.2055,83.1265,83.1704,52723.0
2020-05-04 14:00:00,94.84,94.92,94.81,94.83,48327.0,83.1791,83.2493,83.1528,83.1704,48327.0
2020-05-04 14:10:00,94.83,95.0,94.83,94.97,39990.0,83.1704,83.3195,83.1704,83.2932,39990.0
2020-05-04 14:20:00,94.94,94.98,94.83,94.86,80703.0,83.2668,83.3019,83.1704,83.1967,80703.0
2020-05-04 14:30:00,94.88,95.0,94.75,94.76,69125.0,83.2142,83.3195,83.1002,83.109,69125.0
2020-05-04 14:40:00,94.73,94.99,94.73,94.99,64334.0,83.0827,83.3107,83.0827,83.3107,64334.0
2020-05-04 14:50:00,95.02,95.21,95.01,95.19,144945.0,83.337,83.5036,83.3282,83.4861,144945.0
2020-05-04 15:00:00,95.17,95.19,95.09,95.19,277553.0,83.4686,83.4861,83.3984,83.4861,277553.0
2020-05-04 15:10:00,95.19,95.4,95.18,95.4,172304.0,83.4861,83.6703,83.4773,83.6703,172304.0
2020-05-04 15:20:00,95.4,95.51,95.34,95.49,69647.0,83.6703,83.7668,83.6177,83.7492,69647.0
2020-05-04 15:30:00,95.45,95.71,95.44,95.6,177569.0,83.7141,83.9422,83.7054,83.8457,177569.0
2020-05-04 15:40:00,95.6,95.72,95.58,95.68,69568.0,83.8457,83.9509,83.8282,83.9159,69568.0
2020-05-04 15:50:00,95.66,95.67,95.43,95.66,154569.0,83.8983,83.9071,83.6966,83.8983,154569.0
2020-05-05 09:30:00,96.7,96.88,96.5,96.8,156571.0,84.8104,84.9683,84.635,84.8982,156571.0
2020-05-05 09:40:00,96.79,97.0,96.79,96.97,46755.0,84.8894,85.0736,84.8894,85.0473,46755.0
2020-05-05 09:50:00,96.98,97.12,96.97,97.12,38229.0,85.056,85.1788,85.0473,85.1788,38229.0
2020-05-05 10:00:00,97.13,97.19,97.0,97.11,42279.0,85.1876,85.2402,85.0736,85.17,42279.0
2020-05-05 10:10:00,97.12,97.12,96.9,97.02,65413.0,85.1788,85.1788,84.9859,85.0911,65413.0
2020-05-05 10:20:00,97.02,97.06,96.71,96.75,42761.0,85.0911,85.1262,84.8192,84.8543,42761.0
2020-05-05 10:30:00,96.76,96.94,96.71,96.94,33818.0,84.8631,85.0209,84.8192,85.0209,33818.0
2020-05-05 10:40:00,96.97,96.97,96.69,96.69,40521.0,85.0473,85.0473,84.8017,84.8017,40521.0
2020-05-05 10:50:00,96.71,96.89,96.68,96.86,72884.0,84.8192,84.9771,84.7929,84.9508,72884.0
2020-05-05 11:00:00,96.88,97.06,96.84,97.05,47573.0,84.9683,85.1262,84.9332,85.1174,47573.0
2020-05-05 11:10:00,97.04,97.04,96.85,96.93,43793.0,85.1086,85.1086,84.942,85.0122,43793.0
2020-05-05 11:20:00,96.95,97.14,96.93,97.12,46931.0,85.0297,85.1963,85.0122,85.1788,46931.0
2020-05-05 11:30:00,97.13,97.27,97.13,97.17,214188.0,85.1876,85.3104,85.1876,85.2227,214188.0
2020-05-05 11:40:00,97.18,97.3,97.18,97.22,201242.0,85.2314,85.3367,85.2314,85.2665,201242.0
2020-05-05 11:50:00,97.21,97.22,97.13,97.18,35660.0,85.2577,85.2665,85.1876,85.2314,35660.0
2020-05-05 12:00:00,97.19,97.25,97.13,97.22,34466.0,85.2402,85.2928,85.1876,85.2665,34466.0
2020-05-05 12:10:00,97.21,97.32,97.2,97.29,58368.0,85.2577,85.3542,85.249,85.3279,58368.0
2020-05-05 12:20:00,97.29,97.31,97.17,97.19,75760.0,85.3279,85.3454,85.2227,85.2402,75760.0
2020-05-05 12:30:00,97.19,97.24,97.08,97.08,32764.0,85.2402,85.2841,85.1437,85.1437,32764.0
2020-05-05 12:40:00,97.09,97.1,96.99,97.0,44924.0,85.1525,85.1613,85.0648,85.0736,44924.0
2020-05-05 12:50:00,97.01,97.08,96.94,96.96,45301.0,85.0823,85.1437,85.0209,85.0385,45301.0
2020-05-05 13:00:00,96.97,97.02,96.83,96.9,132923.0,85.0473,85.0911,84.9245,84.9859,132923.0
2020-05-05 13:10:00,96.9,96.94,96.81,96.91,64376.0,84.9859,85.0209,84.9069,84.9946,64376.0
2020-05-05 13:20:00,96.9,96.98,96.81,96.95,45003.0,84.9859,85.056,84.9069,85.0297,45003.0
2020-05-05 13:30:00,96.95,97.04,96.95,96.99,111550.0,85.0297,85.1086,85.0297,85.0648,111550.0
2020-05-05 13:40:00,97.0,97.04,96.96,97.01,34128.0,85.0736,85.1086,85.0385,85.0823,34128.0
2020-05-05 13:50:00,97.01,97.08,96.98,97.0,37415.0,85.0823,85.1437,85.056,85.0736,37415.0
2020-05-05 14:00:00,96.99,97.04,96.93,97.01,39665.0,85.0648,85.1086,85.0122,85.0823,39665.0
2020-05-05 14:10:00,97.0,97.14,96.98,97.11,29084.0,85.0736,85.1963,85.056,85.17,29084.0
2020-05-05 14:20:00,97.11,97.12,97.01,97.02,95345.0,85.17,85.1788,85.0823,85.0911,95345.0
2020-05-05 14:30:00,97.02,97.07,96.86,96.88,50125.0,85.0911,85.135,84.9508,84.9683,50125.0
2020-05-05 14:40:00,96.87,96.98,96.85,96.96,91752.0,84.9595,85.056,84.942,85.0385,91752.0
2020-05-05 14:50:00,96.96,97.08,96.96,97.07,65078.0,85.0385,85.1437,85.0385,85.135,65078.0
2020-05-05 15:00:00,97.07,97.07,96.93,96.99,64738.0,85.135,85.135,85.0122,85.0648,64738.0
2020-05-05 15:10:00,96.99,97.01,96.58,96.59,73395.0,85.0648,85.0823,84.7052,84.714,73395.0
2020-05-05 15:20:00,96.59,96.72,96.33,96.46,129459.0,84.714,84.828,84.4859,84.6,129459.0
2020-05-05 15:30:00,96.44,96.52,96.1,96.18,147316.0,84.5824,84.6526,84.2842,84.3544,147316.0
2020-05-05 15:40:00,96.18,96.3,96.08,96.24,94662.0,84.3544,84.4596,84.2667,84.407,94662.0
2020-05-05 15:50:00,96.25,96.47,96.1,96.1,105653.0,84.4158,84.6087,84.2842,84.2842,105653.0
2020-05-06 09:30:00,96.64,96.77,96.37,96.37,65041.0,84.7578,84.8718,84.521,84.521,65041.0
2020-05-06 09:40:00,96.39,96.43,96.09,96.1,15603.0,84.5386,84.5736,84.2754,84.2842,15603.0
2020-05-06 09:50:00,96.02,96.13,95.57,95.76,33402.0,84.2141,84.3105,83.8194,83.986,33402.0
2020-05-06 10:00:00,95.7,95.8,95.46,95.52,21604.0,83.9334,84.0211,83.7229,83.7755,21604.0
2020-05-06 10:10:00,95.46,95.67,95.3,95.63,23058.0,83.7229,83.9071,83.5826,83.872,23058.0
2020-05-06 10:20:00,95.61,95.81,95.6,95.75,29629.0,83.8545,84.0299,83.8457,83.9773,29629.0
2020-05-06 10:30:00,95.77,95.92,95.7,95.7,20349.0,83.9948,84.1264,83.9334,83.9334,20349.0
2020-05-06 10:40:00,95.68,96.15,95.68,96.06,21247.0,83.9159,84.3281,83.9159,84.2491,21247.0
2020-05-06 10:50:00,96.09,96.09,95.89,95.9,54039.0,84.2754,84.2754,84.1,84.1088,54039.0
2020-05-06 11:00:00,95.92,96.0,95.73,95.78,22631.0,84.1264,84.1965,83.9597,84.0036,22631.0
2020-05-06 11:10:00,95.79,95.82,95.59,95.63,35913.0,84.0123,84.0386,83.8369,83.872,35913.0
2020-05-06 11:20:00,95.56,95.59,95.25,95.45,39614.0,83.8106,83.8369,83.5387,83.7141,39614.0
2020-05-06 11:30:00,95.49,95.58,95.35,95.53,30495.0,83.7492,83.8282,83.6264,83.7843,30495.0
2020-05-06 11:40:00,95.55,95.57,95.27,95.31,27113.0,83.8018,83.8194,83.5563,83.5914,27113.0
2020-05-06 11:50:00,95.29,95.33,95.14,95.29,37551.0,83.5738,83.6089,83.4423,83.5738,37551.0
2020-05-06 12:00:00,95.3,95.49,95.24,95.29,13513.0,83.5826,83.7492,83.53,83.5738,13513.0
2020-05-06 12:10:00,95.33,95.49,95.28,95.48,9080.0,83.6089,83.7492,83.565,83.7405,9080.0
2020-05-06 12:20:00,95.47,95.55,95.38,95.54,23371.0,83.7317,83.8018,83.6527,83.7931,23371.0
2020-05-06 12:30:00,95.52,95.58,95.46,95.58,38551.0,83.7755,83.8282,83.7229,83.8282,38551.0
2020-05-06 12:40:00,95.53,95.6,95.43,95.55,41948.0,83.7843,83.8457,83.6966,83.8018,41948.0
2020-05-06 12:50:00,95.57,95.6,95.45,95.45,22723.0,83.8194,83.8457,83.7141,83.7141,22723.0
2020-05-06 13:00:00,95.49,95.49,95.3,95.38,37858.0,83.7492,83.7492,83.5826,83.6527,37858.0
2020-05-06 13:10:00,95.36,95.42,95.34,95.4,25116.0,83.6352,83.6878,83.6177,83.6703,25116.0
2020-05-06 13:20:00,95.43,95.51,95.24,95.5,62662.0,83.6966,83.7668,83.53,83.758,62662.0
2020-05-06 13:30:00,95.48,95.6,95.47,95.59,30381.0,83.7405,83.8457,83.7317,83.8369,30381.0
2020-05-06 13:40:00,95.55,95.71,95.55,95.57,21852.0,83.8018,83.9422,83.8018,83.8194,21852.0
2020-05-06 13:50:00,95.6,95.65,95.57,95.62,12000.0,83.8457,83.8895,83.8194,83.8632,12000.0
2020-05-06 14:00:00,95.58,95.58,95.39,95.45,49941.0,83.8282,83.8282,83.6615,83.7141,49941.0
2020-05-06 14:10:00,95.44,95.47,95.24,95.38,24638.0,83.7054,83.7317,83.53,83.6527,24638.0
2020-05-06 14:20:00,95.37,95.45,95.27,95.28,31956.0,83.644,83.7141,83.5563,83.565,31956.0
2020-05-06 14:30:00,95.15,95.38,95.15,95.32,44768.0,83.451,83.6527,83.451,83.6001,44768.0
2020-05-06 14:40:00,95.32,95.55,95.27,95.54,37728.0,83.6001,83.8018,83.5563,83.7931,37728.0
2020-05-06 14:50:00,95.52,95.58,95.41,95.41,53596.0,83.7755,83.8282,83.6791,83.6791,53596.0
2020-05-06 15:00:00,95.45,95.48,95.34,95.48,29704.0,83.7141,83.7405,83.6177,83.7405,29704.0
2020-05-06 15:10:00,95.48,95.49,95.36,95.42,25421.0,83.7405,83.7492,83.6352,83.6878,25421.0
2020-05-06 15:20:00,95.42,95.44,95.25,95.29,46921.0,83.6878,83.7054,83.5387,83.5738,46921.0
2020-05-06 15:30:00,95.28,95.28,94.86,94.91,60644.0,83.565,83.565,83.1967,83.2405,60644.0
2020-05-06 15:40:00,94.94,94.97,94.72,94.73,55903.0,83.2668,83.2932,83.0739,83.0827,55903.0
2020-05-06 15:50:00,94.69,94.89,94.63,94.63,54328.0,83.0476,83.223,82.995,82.995,54328.0
2020-05-07 09:30:00,95.78,96.08,95.75,96.03,106611.0,84.0036,84.2667,83.9773,84.2228,106611.0
2020-05-07 09:40:00,96.05,96.18,95.93,96.09,36850.0,84.2404,84.3544,84.1351,84.2754,36850.0
2020-05-07 09:50:00,96.04,96.28,96.02,96.1,17215.0,84.2316,84.4421,84.2141,84.2842,17215.0
2020-05-07 10:00:00,96.12,96.12,95.8,95.87,37337.0,84.3018,84.3018,84.0211,84.0825,37337.0
2020-05-07 10:10:00,95.89,95.9,95.6,95.77,47542.0,84.1,84.1088,83.8457,83.9948,47542.0
2020-05-07 10:20:00,95.79,95.92,95.79,95.86,29403.0,84.0123,84.1264,84.0123,84.0737,29403.0
2020-05-07 10:30:00,95.85,95.99,95.84,95.94,9808.0,84.065,84.1877,84.0562,84.1439,9808.0
2020-05-07 10:40:00,96.0,96.16,95.85,95.85,21916.0,84.1965,84.3368,84.065,84.065,21916.0
2020-05-07 10:50:00,95.87,95.94,95.72,95.75,71757.0,84.0825,84.1439,83.9509,83.9773,71757.0
2020-05-07 11:00:00,95.76,95.83,95.73,95.79,44899.0,83.986,84.0474,83.9597,84.0123,44899.0
2020-05-07 11:10:00,95.78,96.05,95.78,96.04,29843.0,84.0036,84.2404,84.0036,84.2316,29843.0
2020-05-07 11:20:00,96.02,96.1,95.95,96.07,33023.0,84.2141,84.2842,84.1527,84.2579,33023.0
2020-05-07 11:30:00,96.08,96.16,96.0,96.0,69057.0,84.2667,84.3368,84.1965,84.1965,69057.0
2020-05-07 11:40:00,96.0,96.53,96.0,96.4,90167.0,84.1965,84.6614,84.1965,84.5473,90167.0
2020-05-07 11:50:00,96.42,96.44,96.32,96.41,50505.0,84.5649,84.5824,84.4772,84.5561,50505.0
2020-05-07 12:00:00,96.47,96.54,96.31,96.34,45754.0,84.6087,84.6701,84.4684,84.4947,45754.0
2020-05-07 12:10:00,96.34,96.45,96.31,96.42,88627.0,84.4947,84.5912,84.4684,84.5649,88627.0
2020-05-07 12:20:00,96.43,96.46,96.31,96.35,19226.0,84.5736,84.6,84.4684,84.5035,19226.0
2020-05-07 12:30:00,96.33,96.36,96.15,96.15,17032.0,84.4859,84.5123,84.3281,84.3281,17032.0
2020-05-07 12:40:00,96.14,96.16,95.99,95.99,108448.0,84.3193,84.3368,84.1877,84.1877,108448.0
2020-05-07 12:50:00,96.02,96.16,95.96,96.16,221662.0,84.2141,84.3368,84.1614,84.3368,221662.0
2020-05-07 13:00:00,96.16,96.22,96.12,96.17,73388.0,84.3368,84.3895,84.3018,84.3456,73388.0
2020-05-07 13:10:00,96.15,96.21,96.06,96.06,29684.0,84.3281,84.3807,84.2491,84.2491,29684.0
2020-05-07 13:20:00,96.07,96.11,95.94,95.95,93503.0,84.2579,84.293,84.1439,84.1527,93503.0
2020-05-07 13:30:00,95.97,96.08,95.95,96.0,23224.0,84.1702,84.2667,84.1527,84.1965,23224.0
2020-05-07 13:40:00,96.0,96.09,95.96,96.05,28115.0,84.1965,84.2754,84.1614,84.2404,28115.0
2020-05-07 13:50:00,96.03,96.05,95.82,95.92,142180.0,84.2228,84.2404,84.0386,84.1264,142180.0
2020-05-07 14:00:00,95.89,95.9,95.77,95.82,47070.0,84.1,84.1088,83.9948,84.0386,47070.0
2020-05-07 14:10:00,95.81,96.0,95.81,95.9,29454.0,84.0299,84.1965,84.0299,84.1088,29454.0
2020-05-07 14:20:00,95.9,95.91,95.69,95.75,38954.0,84.1088,84.1176,83.9246,83.9773,38954.0
2020-05-07 14:30:00,95.77,95.81,95.65,95.7,32883.0,83.9948,84.0299,83.8895,83.9334,32883.0
2020-05-07 14:40:00,95.71,95.72,95.44,95.57,33397.0,83.9422,83.9509,83.7054,83.8194,33397.0
2020-05-07 14:50:00,95.56,95.65,95.48,95.59,47983.0,83.8106,83.8895,83.7405,83.8369,47983.0
2020-05-07 15:00:00,95.58,95.66,95.4,95.62,75990.0,83.8282,83.8983,83.6703,83.8632,75990.0
2020-05-07 15:10:00,95.62,95.7,95.3,95.44,55808.0,83.8632,83.9334,83.5826,83.7054,55808.0
2020-05-07 15:20:00,95.44,95.58,95.4,95.56,60362.0,83.7054,83.8282,83.6703,83.8106,60362.0
2020-05-07 15:30:00,95.56,95.59,95.35,95.41,74697.0,83.8106,83.8369,83.6264,83.6791,74697.0
2020-05-07 15:40:00,95.4,95.57,95.33,95.41,58467.0,83.6703,83.8194,83.6089,83.6791,58467.0
2020-05-07 15:50:00,95.35,95.54,95.28,95.4,133851.0,83.6264,83.7931,83.565,83.6703,133851.0
2020-05-08 09:30:00,96.78,96.89,96.43,96.54,100845.0,84.8806,84.9771,84.5736,84.6701,100845.0
2020-05-08 09:40:00,96.52,96.79,96.52,96.76,41288.0,84.6526,84.8894,84.6526,84.8631,41288.0
2020-05-08 09:50:00,96.76,96.9,96.72,96.86,53338.0,84.8631,84.9859,84.828,84.9508,53338.0
2020-05-08 10:00:00,96.88,97.01,96.87,96.89,57509.0,84.9683,85.0823,84.9595,84.9771,57509.0
2020-05-08 10:10:00,96.89,97.08,96.89,96.99,72504.0,84.9771,85.1437,84.9771,85.0648,72504.0
2020-05-08 10:20:00,96.98,97.01,96.76,96.77,62737.0,85.056,85.0823,84.8631,84.8718,62737.0
2020-05-08 10:30:00,96.77,96.88,96.68,96.88,28065.0,84.8718,84.9683,84.7929,84.9683,28065.0
2020-05-08 10:40:00,96.86,96.88,96.55,96.71,20249.0,84.9508,84.9683,84.6789,84.8192,20249.0
2020-05-08 10:50:00,96.7,96.79,96.64,96.7,48259.0,84.8104,84.8894,84.7578,84.8104,48259.0
2020-05-08 11:00:00,96.7,96.85,96.57,96.84,36228.0,84.8104,84.942,84.6964,84.9332,36228.0
2020-05-08 11:10:00,96.83,96.98,96.83,96.95,26737.0,84.9245,85.056,84.9245,85.0297,26737.0
2020-05-08 11:20:00,96.96,97.1,96.93,97.08,33835.0,85.0385,85.1613,85.0122,85.1437,33835.0
2020-05-08 11:30:00,97.09,97.17,97.0,97.05,34330.0,85.1525,85.2227,85.0736,85.1174,34330.0
2020-05-08 11:40:00,97.05,97.1,97.02,97.04,66946.0,85.1174,85.1613,85.0911,85.1086,66946.0
2020-05-08 11:50:00,97.05,97.07,96.98,97.03,21184.0,85.1174,85.135,85.056,85.0999,21184.0
2020-05-08 12:00:00,97.05,97.13,97.04,97.08,45548.0,85.1174,85.1876,85.1086,85.1437,45548.0
2020-05-08 12:10:00,97.05,97.11,96.97,97.02,13210.0,85.1174,85.17,85.0473,85.0911,13210.0
2020-05-08 12:20:00,97.02,97.04,96.98,97.02,43316.0,85.0911,85.1086,85.056,85.0911,43316.0
2020-05-08 12:30:00,97.03,97.11,97.03,97.11,30944.0,85.0999,85.17,85.0999,85.17,30944.0
2020-05-08 12:40:00,97.1,97.12,97.0,97.01,10884.0,85.1613,85.1788,85.0736,85.0823,10884.0
2020-05-08 12:50:00,97.03,97.11,97.03,97.08,43787.0,85.0999,85.17,85.0999,85.1437,43787.0
2020-05-08 13:00:00,97.09,97.12,96.92,96.97,24141.0,85.1525,85.1788,85.0034,85.0473,24141.0
2020-05-08 13:10:00,96.98,97.05,96.97,97.01,30336.0,85.056,85.1174,85.0473,85.0823,30336.0
2020-05-08 13:20:00,97.01,97.07,97.0,97.06,58955.0,85.0823,85.135,85.0736,85.1262,58955.0
2020-05-08 13:30:00,97.06,97.11,97.02,97.07,40947.0,85.1262,85.17,85.0911,85.135,40947.0
2020-05-08 13:40:00,97.07,97.08,96.9,96.93,46165.0,85.135,85.1437,84.9859,85.0122,46165.0
2020-05-08 13:50:00,96.94,97.03,96.94,97.02,46731.0,85.0209,85.0999,85.0209,85.0911,46731.0
2020-05-08 14:00:00,97.02,97.07,96.97,97.05,25532.0,85.0911,85.135,85.0473,85.1174,25532.0
2020-05-08 14:10:00,97.04,97.21,97.03,97.19,62704.0,85.1086,85.2577,85.0999,85.2402,62704.0
2020-05-08 14:20:00,97.19,97.24,97.19,97.22,37544.0,85.2402,85.2841,85.2402,85.2665,37544.0
2020-05-08 14:30:00,97.23,97.25,97.1,97.11,60519.0,85.2753,85.2928,85.1613,85.17,60519.0
2020-05-08 14:40:00,97.12,97.31,97.1,97.28,36620.0,85.1788,85.3454,85.1613,85.3191,36620.0
2020-05-08 14:50:00,97.27,97.33,97.21,97.31,33849.0,85.3104,85.363,85.2577,85.3454,33849.0
2020-05-08 15:00:00,97.31,97.42,97.3,97.34,87841.0,85.3454,85.4419,85.3367,85.3718,87841.0
2020-05-08 15:10:00,97.34,97.36,97.24,97.33,84143.0,85.3718,85.3893,85.2841,85.363,84143.0
2020-05-08 15:20:00,97.32,97.4,97.29,97.38,55005.0,85.3542,85.4244,85.3279,85.4068,55005.0
2020-05-08 15:30:00,97.38,97.53,97.35,97.52,72517.0,85.4068,85.5384,85.3805,85.5296,72517.0
2020-05-08 15:40:00,97.52,97.63,97.48,97.58,97408.0,85.5296,85.6261,85.4945,85.5822,97408.0
2020-05-08 15:50:00,97.61,97.72,97.5,97.59,134695.0,85.6086,85.705,85.5121,85.591,134695.0
2020-05-11 09:30:00,96.78,96.88,96.5,96.65,136968.0,84.8806,84.9683,84.635,84.7666,136968.0
2020-05-11 09:40:00,96.67,96.83,96.63,96.65,59544.0,84.7841,84.9245,84.7491,84.7666,59544.0
2020-05-11 09:50:00,96.66,96.68,96.41,96.43,41554.0,84.7754,84.7929,84.5561,84.5736,41554.0
2020-05-11 10:00:00,96.43,96.59,96.35,96.45,99632.0,84.5736,84.714,84.5035,84.5912,99632.0
2020-05-11 10:10:00,96.48,96.55,96.24,96.3,70601.0,84.6175,84.6789,84.407,84.4596,70601.0
2020-05-11 10:20:00,96.29,96.48,96.29,96.41,51702.0,84.4509,84.6175,84.4509,84.5561,51702.0
2020-05-11 10:30:00,96.35,96.63,96.32,96.41,34363.0,84.5035,84.7491,84.4772,84.5561,34363.0
2020-05-11 10:40:00,96.41,96.54,96.38,96.54,37587.0,84.5561,84.6701,84.5298,84.6701,37587.0
2020-05-11 10:50:00,96.5,96.55,96.37,96.38,17273.0,84.635,84.6789,84.521,84.5298,17273.0
2020-05-11 11:00:00,96.4,96.59,96.39,96.57,45110.0,84.5473,84.714,84.5386,84.6964,45110.0
2020-05-11 11:10:00,96.53,96.6,96.46,96.59,47421.0,84.6614,84.7227,84.6,84.714,47421.0
2020-05-11 11:20:00,96.59,96.65,96.45,96.65,73440.0,84.714,84.7666,84.5912,84.7666,73440.0
2020-05-11 11:30:00,96.64,96.8,96.64,96.77,19862.0,84.7578,84.8982,84.7578,84.8718,19862.0
2020-05-11 11:40:00,96.78,96.81,96.69,96.77,25862.0,84.8806,84.9069,84.8017,84.8718,25862.0
2020-05-11 11:50:00,96.77,96.82,96.73,96.8,49616.0,84.8718,84.9157,84.8368,84.8982,49616.0
2020-05-11 12:00:00,96.81,96.84,96.72,96.8,31743.0,84.9069,84.9332,84.828,84.8982,31743.0
2020-05-11 12:10:00,96.79,96.9,96.76,96.9,50916.0,84.8894,84.9859,84.8631,84.9859,50916.0
2020-05-11 12:20:00,96.9,97.15,96.89,97.13,47243.0,84.9859,85.2051,84.9771,85.1876,47243.0
2020-05-11 12:30:00,97.15,97.33,97.14,97.29,44866.0,85.2051,85.363,85.1963,85.3279,44866.0
2020-05-11 12:40:00,97.27,97.3,97.11,97.12,26442.0,85.3104,85.3367,85.17,85.1788,26442.0
2020-05-11 12:50:00,97.1,97.26,97.08,97.23,22131.0,85.1613,85.3016,85.1437,85.2753,22131.0
2020-05-11 13:00:00,97.23,97.42,97.16,97.42,27980.0,85.2753,85.4419,85.2139,85.4419,27980.0
2020-05-11 13:10:00,97.44,97.44,97.36,97.39,27901.0,85.4595,85.4595,85.3893,85.4156,27901.0
2020-05-11 13:20:00,97.38,97.48,97.36,97.41,12387.0,85.4068,85.4945,85.3893,85.4332,12387.0
2020-05-11 13:30:00,97.42,97.51,97.38,97.5,50293.0,85.4419,85.5209,85.4068,85.5121,50293.0
2020-05-11 13:40:00,97.49,97.49,97.32,97.36,23484.0,85.5033,85.5033,85.3542,85.3893,23484.0
2020-05-11 13:50:00,97.37,97.37,97.21,97.22,22678.0,85.3981,85.3981,85.2577,85.2665,22678.0
2020-05-11 14:00:00,97.23,97.25,97.0,97.09,38082.0,85.2753,85.2928,85.0736,85.1525,38082.0
2020-05-11 14:10:00,97.04,97.05,96.94,97.03,22766.0,85.1086,85.1174,85.0209,85.0999,22766.0
2020-05-11 14:20:00,97.04,97.1,96.91,96.97,45324.0,85.1086,85.1613,84.9946,85.0473,45324.0
2020-05-11 14:30:00,97.0,97.22,97.0,97.21,39644.0,85.0736,85.2665,85.0736,85.2577,39644.0
2020-05-11 14:40:00,97.21,97.21,97.15,97.19,17939.0,85.2577,85.2577,85.2051,85.2402,17939.0
2020-05-11 14:50:00,97.19,97.27,97.15,97.17,25257.0,85.2402,85.3104,85.2051,85.2227,25257.0
2020-05-11 15:00:00,97.19,97.35,97.19,97.33,57512.0,85.2402,85.3805,85.2402,85.363,57512.0
2020-05-11 15:10:00,97.32,97.33,97.19,97.26,418248.0,85.3542,85.363,85.2402,85.3016,418248.0
2020-05-11 15:20:00,97.25,97.27,97.11,97.19,34665.0,85.2928,85.3104,85.17,85.2402,34665.0
2020-05-11 15:30:00,97.18,97.25,97.06,97.15,106730.0,85.2314,85.2928,85.1262,85.2051,106730.0
2020-05-11 15:40:00,97.16,97.23,97.08,97.12,139543.0,85.2139,85.2753,85.1437,85.1788,139543.0
2020-05-11 15:50:00,97.13,97.16,96.98,96.98,93289.0,85.1876,85.2139,85.056,85.056,93289.0
2020-05-12 09:30:00,97.33,97.55,97.3,97.47,66292.0,85.363,85.5559,85.3367,85.4858,66292.0
2020-05-12 09:40:00,97.46,97.46,96.93,96.93,68393.0,85.477,85.477,85.0122,85.0122,68393.0
2020-05-12 09:50:00,96.97,97.03,96.82,97.03,33789.0,85.0473,85.0999,84.9157,85.0999,33789.0
2020-05-12 10:00:00,97.04,97.11,96.94,97.05,30665.0,85.1086,85.17,85.0209,85.1174,30665.0
2020-05-12 10:10:00,97.08,97.19,96.94,97.1,35629.0,85.1437,85.2402,85.0209,85.1613,35629.0
2020-05-12 10:20:00,97.08,97.1,96.75,96.79,14732.0,85.1437,85.1613,84.8543,84.8894,14732.0
2020-05-12 10:30:00,96.8,96.9,96.74,96.8,18407.0,84.8982,84.9859,84.8455,84.8982,18407.0
2020-05-12 10:40:00,96.8,96.85,96.53,96.56,22906.0,84.8982,84.942,84.6614,84.6877,22906.0
2020-05-12 10:50:00,96.59,96.84,96.57,96.8,31362.0,84.714,84.9332,84.6964,84.8982,31362.0
2020-05-12 11:00:00,96.8,96.97,96.67,96.97,50123.0,84.8982,85.0473,84.7841,85.0473,50123.0
2020-05-12 11:10:00,96.96,96.98,96.84,96.88,29895.0,85.0385,85.056,84.9332,84.9683,29895.0
2020-05-12 11:20:00,96.87,97.01,96.85,96.88,55022.0,84.9595,85.0823,84.942,84.9683,55022.0
2020-05-12 11:30:00,96.89,96.99,96.74,96.78,24717.0,84.9771,85.0648,84.8455,84.8806,24717.0
2020-05-12 11:40:00,96.79,96.8,96.63,96.67,23950.0,84.8894,84.8982,84.7491,84.7841,23950.0
2020-05-12 11:50:00,96.67,96.83,96.67,96.83,23498.0,84.7841,84.9245,84.7841,84.9245,23498.0
2020-05-12 12:00:00,96.8,96.81,96.71,96.71,17287.0,84.8982,84.9069,84.8192,84.8192,17287.0
2020-05-12 12:10:00,96.68,96.74,96.61,96.73,19176.0,84.7929,84.8455,84.7315,84.8368,19176.0
2020-05-12 12:20:00,96.73,96.78,96.66,96.76,17997.0,84.8368,84.8806,84.7754,84.8631,17997.0
2020-05-12 12:30:00,96.75,96.82,96.71,96.81,15220.0,84.8543,84.9157,84.8192,84.9069,15220.0
2020-05-12 12:40:00,96.79,96.8,96.67,96.7,21551.0,84.8894,84.8982,84.7841,84.8104,21551.0
2020-05-12 12:50:00,96.68,96.75,96.61,96.71,35128.0,84.7929,84.8543,84.7315,84.8192,35128.0
2020-05-12 13:00:00,96.71,96.73,96.52,96.55,29561.0,84.8192,84.8368,84.6526,84.6789,29561.0
2020-05-12 13:10:00,96.53,96.53,96.22,96.25,35513.0,84.6614,84.6614,84.3895,84.4158,35513.0
2020-05-12 13:20:00,96.2,96.25,96.06,96.13,240442.0,84.3719,84.4158,84.2491,84.3105,240442.0
2020-05-12 13:30:00,96.14,96.27,96.11,96.23,40791.0,84.3193,84.4333,84.293,84.3982,40791.0
2020-05-12 13:40:00,96.22,96.27,96.16,96.25,92661.0,84.3895,84.4333,84.3368,84.4158,92661.0
2020-05-12 13:50:00,96.23,96.3,96.2,96.3,60331.0,84.3982,84.4596,84.3719,84.4596,60331.0
2020-05-12 14:00:00,96.29,96.33,96.16,96.18,34602.0,84.4509,84.4859,84.3368,84.3544,34602.0
2020-05-12 14:10:00,96.18,96.18,95.97,96.01,49565.0,84.3544,84.3544,84.1702,84.2053,49565.0
2020-05-12 14:20:00,96.03,96.14,96.03,96.09,45150.0,84.2228,84.3193,84.2228,84.2754,45150.0
2020-05-12 14:30:00,96.07,96.23,95.99,96.2,85506.0,84.2579,84.3982,84.1877,84.3719,85506.0
2020-05-12 14:40:00,96.19,96.22,95.96,96.11,104859.0,84.3632,84.3895,84.1614,84.293,104859.0
2020-05-12 14:50:00,96.1,96.3,96.09,96.23,59908.0,84.2842,84.4596,84.2754,84.3982,59908.0
2020-05-12 15:00:00,96.22,96.25,96.13,96.22,234846.0,84.3895,84.4158,84.3105,84.3895,234846.0
2020-05-12 15:10:00,96.22,96.22,95.95,95.98,250304.0,84.3895,84.3895,84.1527,84.179,250304.0
2020-05-12 15:20:00,95.99,96.01,95.88,95.89,69377.0,84.1877,84.2053,84.0913,84.1,69377.0
2020-05-12 15:30:00,95.87,95.95,95.66,95.71,93146.0,84.0825,84.1527,83.8983,83.9422,93146.0
2020-05-12 15:40:00,95.71,95.71,95.31,95.31,145986.0,83.9422,83.9422,83.5914,83.5914,145986.0
2020-05-12 15:50:00,95.29,95.33,94.98,94.98,480659.0,83.5738,83.6089,83.3019,83.3019,480659.0
2020-05-13 09:30:00,94.63,94.65,93.73,94.04,160189.0,82.995,83.0125,82.2056,82.4775,160189.0
2020-05-13 09:40:00,94.04,94.12,93.67,94.04,51504.0,82.4775,82.5477,82.153,82.4775,51504.0
2020-05-13 09:50:00,94.01,94.05,93.63,93.84,33700.0,82.4512,82.4863,82.1179,82.3021,33700.0
2020-05-13 10:00:00,93.83,94.15,93.82,94.02,84270.0,82.2933,82.574,82.2846,82.46,84270.0
2020-05-13 10:10:00,94.04,94.1,93.91,93.94,100907.0,82.4775,82.5301,82.3635,82.3898,100907.0
2020-05-13 10:20:00,93.91,94.17,93.7,94.13,54381.0,82.3635,82.5915,82.1793,82.5564,54381.0
2020-05-13 10:30:00,94.18,94.49,94.13,94.13,80535.0,82.6003,82.8722,82.5564,82.5564,80535.0
2020-05-13 10:40:00,94.15,94.22,93.9,93.9,51025.0,82.574,82.6354,82.3547,82.3547,51025.0
2020-05-13 10:50:00,93.94,94.02,93.63,93.68,31057.0,82.3898,82.46,82.1179,82.1618,31057.0
2020-05-13 11:00:00,93.68,93.79,93.57,93.64,50760.0,82.1618,82.2582,82.0653,82.1267,50760.0
2020-05-13 11:10:00,93.64,93.81,93.45,93.45,76011.0,82.1267,82.2758,81.96,81.96,76011.0
2020-05-13 11:20:00,93.45,93.45,93.18,93.41,110913.0,81.96,81.96,81.7232,81.925,110913.0
2020-05-13 11:30:00,93.35,93.54,93.09,93.17,47555.0,81.8723,82.039,81.6443,81.7145,47555.0
2020-05-13 11:40:00,93.18,93.19,92.86,92.9,61031.0,81.7232,81.732,81.4426,81.4777,61031.0
2020-05-13 11:50:00,92.91,92.96,92.65,92.89,159080.0,81.4864,81.5303,81.2584,81.4689,159080.0
2020-05-13 12:00:00,92.9,93.06,92.63,92.7,67993.0,81.4777,81.618,81.2409,81.3023,67993.0
2020-05-13 12:10:00,92.75,92.79,92.46,92.49,136215.0,81.3461,81.3812,81.0918,81.1181,136215.0
2020-05-13 12:20:00,92.51,92.85,92.51,92.85,126733.0,81.1356,81.4338,81.1356,81.4338,126733.0
2020-05-13 12:30:00,92.86,93.02,92.82,92.92,138334.0,81.4426,81.5829,81.4075,81.4952,138334.0
2020-05-13 12:40:00,92.92,93.05,92.72,93.0,240308.0,81.4952,81.6092,81.3198,81.5654,240308.0
2020-05-13 12:50:00,93.0,93.04,92.89,93.0,111965.0,81.5654,81.6005,81.4689,81.5654,111965.0
2020-05-13 13:00:00,93.02,93.06,92.74,92.82,79804.0,81.5829,81.618,81.3373,81.4075,79804.0
2020-05-13 13:10:00,92.85,93.29,92.85,93.27,55262.0,81.4338,81.8197,81.4338,81.8022,55262.0
2020-05-13 13:20:00,93.25,93.26,92.94,93.1,67811.0,81.7846,81.7934,81.5128,81.6531,67811.0
2020-05-13 13:30:00,93.08,93.13,92.9,93.02,70501.0,81.6355,81.6794,81.4777,81.5829,70501.0
2020-05-13 13:40:00,93.05,93.12,92.89,92.99,48135.0,81.6092,81.6706,81.4689,81.5566,48135.0
2020-05-13 13:50:00,92.96,92.98,92.78,92.85,28999.0,81.5303,81.5478,81.3724,81.4338,28999.0
2020-05-13 14:00:00,92.83,92.9,92.66,92.86,47035.0,81.4163,81.4777,81.2672,81.4426,47035.0
2020-05-13 14:10:00,92.84,93.1,92.8,92.94,83176.0,81.425,81.6531,81.39,81.5128,83176.0
2020-05-13 14:20:00,92.93,93.03,92.72,92.74,92343.0,81.504,81.5917,81.3198,81.3373,92343.0
2020-05-13 14:30:00,92.73,92.79,92.65,92.7,72586.0,81.3286,81.3812,81.2584,81.3023,72586.0
2020-05-13 14:40:00,92.68,92.73,92.54,92.67,63907.0,81.2847,81.3286,81.1619,81.2759,63907.0
2020-05-13 14:50:00,92.69,92.72,92.47,92.48,82915.0,81.2935,81.3198,81.1005,81.1093,82915.0
2020-05-13 15:00:00,92.48,92.93,92.48,92.62,185209.0,81.1093,81.504,81.1093,81.2321,185209.0
2020-05-13 15:10:00,92.63,92.73,92.52,92.61,130634.0,81.2409,81.3286,81.1444,81.2233,130634.0
2020-05-13 15:20:00,92.62,92.65,92.21,92.4,133892.0,81.2321,81.2584,80.8725,81.0391,133892.0
2020-05-13 15:30:00,92.39,92.72,92.31,92.55,501811.0,81.0304,81.3198,80.9602,81.1707,501811.0
2020-05-13 15:40:00,92.55,92.81,92.44,92.75,193188.0,81.1707,81.3987,81.0742,81.3461,193188.0
2020-05-13 15:50:00,92.72,93.04,92.71,92.91,286445.0,81.3198,81.6005,81.311,81.4864,286445.0
2020-05-14 09:30:00,91.84,92.1,91.68,91.75,162765.0,80.548,80.776,80.4077,80.4691,162765.0
2020-05-14 09:40:00,91.73,91.8,91.56,91.57,48899.0,80.4515,80.5129,80.3024,80.3112,48899.0
2020-05-14 09:50:00,91.55,91.61,91.19,91.25,88940.0,80.2937,80.3463,79.9779,80.0305,88940.0
2020-05-14 10:00:00,91.26,91.39,90.98,91.38,71496.0,80.0393,80.1533,79.7937,80.1446,71496.0
2020-05-14 10:10:00,91.38,91.5,91.26,91.44,211349.0,80.1446,80.2498,80.0393,80.1972,211349.0
2020-05-14 10:20:00,91.45,91.8,91.43,91.64,62947.0,80.206,80.5129,80.1884,80.3726,62947.0
2020-05-14 10:30:00,91.61,92.51,91.61,92.46,51735.0,80.3463,81.1356,80.3463,81.0918,51735.0
2020-05-14 10:40:00,92.48,92.76,92.24,92.7,97421.0,81.1093,81.3549,80.8988,81.3023,97421.0
2020-05-14 10:50:00,92.75,93.07,92.62,92.77,184493.0,81.3461,81.6268,81.2321,81.3637,184493.0
2020-05-14 11:00:00,92.77,93.11,92.77,92.92,72370.0,81.3637,81.6618,81.3637,81.4952,72370.0
2020-05-14 11:10:00,92.98,93.26,92.86,93.12,61453.0,81.5478,81.7934,81.4426,81.6706,61453.0
2020-05-14 11:20:00,93.11,93.12,92.54,92.59,93230.0,81.6618,81.6706,81.1619,81.2058,93230.0
2020-05-14 11:30:00,92.63,92.81,92.34,92.34,124114.0,81.2409,81.3987,80.9865,80.9865,124114.0
2020-05-14 11:40:00,92.32,92.51,92.21,92.39,44380.0,80.969,81.1356,80.8725,81.0304,44380.0
2020-05-14 11:50:00,92.41,92.94,92.34,92.7,61099.0,81.0479,81.5128,80.9865,81.3023,61099.0
2020-05-14 12:00:00,92.72,92.89,92.57,92.8,45224.0,81.3198,81.4689,81.1882,81.39,45224.0
2020-05-14 12:10:00,92.82,93.11,92.78,92.97,67820.0,81.4075,81.6618,81.3724,81.5391,67820.0
2020-05-14 12:20:00,92.99,93.33,92.95,93.07,57202.0,81.5566,81.8548,81.5215,81.6268,57202.0
2020-05-14 12:30:00,93.14,93.32,93.11,93.21,48637.0,81.6882,81.846,81.6618,81.7496,48637.0
2020-05-14 12:40:00,93.17,93.21,93.04,93.06,58161.0,81.7145,81.7496,81.6005,81.618,58161.0
2020-05-14 12:50:00,93.08,93.76,93.03,93.67,25083.0,81.6355,82.2319,81.5917,82.153,25083.0
2020-05-14 13:00:00,93.67,93.71,93.52,93.58,13419.0,82.153,82.1881,82.0214,82.0741,13419.0
2020-05-14 13:10:00,93.57,93.75,93.57,93.75,24993.0,82.0653,82.2232,82.0653,82.2232,24993.0
2020-05-14 13:20:00,93.78,94.11,93.78,94.11,40102.0,82.2495,82.5389,82.2495,82.5389,40102.0
2020-05-14 13:30:00,94.09,94.19,93.91,93.92,25523.0,82.5214,82.6091,82.3635,82.3723,25523.0
2020-05-14 13:40:00,93.93,93.94,93.76,93.88,107005.0,82.381,82.3898,82.2319,82.3372,107005.0
2020-05-14 13:50:00,93.91,93.91,93.54,93.59,46948.0,82.3635,82.3635,82.039,82.0828,46948.0
2020-05-14 14:00:00,93.58,93.59,93.36,93.55,110708.0,82.0741,82.0828,81.8811,82.0477,110708.0
2020-05-14 14:10:00,93.56,93.7,93.51,93.61,88516.0,82.0565,82.1793,82.0127,82.1004,88516.0
2020-05-14 14:20:00,93.64,93.76,93.62,93.74,59987.0,82.1267,82.2319,82.1091,82.2144,59987.0
2020-05-14 14:30:00,93.75,93.83,93.4,93.42,65555.0,82.2232,82.2933,81.9162,81.9337,65555.0
2020-05-14 14:40:00,93.42,93.54,93.24,93.32,84145.0,81.9337,82.039,81.7759,81.846,84145.0
2020-05-14 14:50:00,93.29,93.63,93.24,93.53,43744.0,81.8197,82.1179,81.7759,82.0302,43744.0
2020-05-14 15:00:00,93.51,93.96,93.48,93.9,68168.0,82.0127,82.4073,81.9864,82.3547,68168.0
2020-05-14 15:10:00,93.88,93.98,93.71,93.85,163899.0,82.3372,82.4249,82.1881,82.3109,163899.0
2020-05-14 15:20:00,93.87,94.23,93.83,94.16,227857.0,82.3284,82.6441,82.2933,82.5827,227857.0
2020-05-14 15:30:00,94.16,94.26,93.79,93.89,142267.0,82.5827,82.6705,82.2582,82.3459,142267.0
2020-05-14 15:40:00,93.87,94.23,93.79,94.21,121699.0,82.3284,82.6441,82.2582,82.6266,121699.0
2020-05-14 15:50:00,94.22,94.35,94.08,94.35,102634.0,82.6354,82.7494,82.5126,82.7494,102634.0
2020-05-15 09:30:00,93.76,93.92,93.19,93.76,100889.0,82.2319,82.3723,81.732,82.2319,100889.0
2020-05-15 09:40:00,93.81,94.01,93.69,93.86,35272.0,82.2758,82.4512,82.1705,82.3196,35272.0
2020-05-15 09:50:00,93.97,94.25,93.96,94.07,66489.0,82.4161,82.6617,82.4073,82.5038,66489.0
2020-05-15 10:00:00,94.15,94.17,93.95,94.14,18564.0,82.574,82.5915,82.3986,82.5652,18564.0
2020-05-15 10:10:00,94.16,94.59,94.11,94.48,109413.0,82.5827,82.9599,82.5389,82.8634,109413.0
2020-05-15 10:20:00,94.46,94.56,94.16,94.25,22932.0,82.8459,82.9336,82.5827,82.6617,22932.0
2020-05-15 10:30:00,94.21,94.36,93.96,94.16,53265.0,82.6266,82.7582,82.4073,82.5827,53265.0
2020-05-15 10:40:00,94.16,94.25,94.08,94.14,16645.0,82.5827,82.6617,82.5126,82.5652,16645.0
2020-05-15 10:50:00,94.16,94.16,93.76,93.86,61829.0,82.5827,82.5827,82.2319,82.3196,61829.0
2020-05-15 11:00:00,93.86,93.86,93.48,93.57,57402.0,82.3196,82.3196,81.9864,82.0653,57402.0
2020-05-15 11:10:00,93.58,93.67,93.45,93.65,34758.0,82.0741,82.153,81.96,82.1355,34758.0
2020-05-15 11:20:00,93.64,93.89,93.58,93.8,58000.0,82.1267,82.3459,82.0741,82.267,58000.0
2020-05-15 11:30:00,93.76,93.85,93.59,93.64,43851.0,82.2319,82.3109,82.0828,82.1267,43851.0
2020-05-15 11:40:00,93.65,93.71,93.49,93.56,61997.0,82.1355,82.1881,81.9951,82.0565,61997.0
2020-05-15 11:50:00,93.55,93.78,93.52,93.72,124063.0,82.0477,82.2495,82.0214,82.1968,124063.0
2020-05-15 12:00:00,93.69,94.01,93.67,94.01,50087.0,82.1705,82.4512,82.153,82.4512,50087.0
2020-05-15 12:10:00,94.0,94.0,93.75,93.82,48473.0,82.4424,82.4424,82.2232,82.2846,48473.0
2020-05-15 12:20:00,93.88,94.07,93.88,93.94,24515.0,82.3372,82.5038,82.3372,82.3898,24515.0
2020-05-15 12:30:00,93.94,94.04,93.88,94.01,61007.0,82.3898,82.4775,82.3372,82.4512,61007.0
2020-05-15 12:40:00,94.02,94.15,93.79,93.88,112308.0,82.46,82.574,82.2582,82.3372,112308.0
2020-05-15 12:50:00,93.86,93.92,93.69,93.82,30861.0,82.3196,82.3723,82.1705,82.2846,30861.0
2020-05-15 13:00:00,93.81,93.99,93.81,93.84,38272.0,82.2758,82.4337,82.2758,82.3021,38272.0
2020-05-15 13:10:00,93.89,94.07,93.89,93.97,24528.0,82.3459,82.5038,82.3459,82.4161,24528.0
2020-05-15 13:20:00,93.97,94.09,93.94,94.05,129871.0,82.4161,82.5214,82.3898,82.4863,129871.0
2020-05-15 13:30:00,94.06,94.2,93.96,94.12,30324.0,82.495,82.6178,82.4073,82.5477,30324.0
2020-05-15 13:40:00,94.12,94.17,93.97,94.0,12638.0,82.5477,82.5915,82.4161,82.4424,12638.0
2020-05-15 13:50:00,93.96,94.2,93.96,94.17,59199.0,82.4073,82.6178,82.4073,82.5915,59199.0
2020-05-15 14:00:00,94.18,94.47,94.17,94.34,48794.0,82.6003,82.8546,82.5915,82.7406,48794.0
2020-05-15 14:10:00,94.36,94.44,94.29,94.34,85330.0,82.7582,82.8283,82.6968,82.7406,85330.0
2020-05-15 14:20:00,94.38,94.49,94.32,94.43,51893.0,82.7757,82.8722,82.7231,82.8196,51893.0
2020-05-15 14:30:00,94.44,94.44,94.04,94.09,34460.0,82.8283,82.8283,82.4775,82.5214,34460.0
2020-05-15 14:40:00,94.12,94.17,94.03,94.1,54943.0,82.5477,82.5915,82.4687,82.5301,54943.0
2020-05-15 14:50:00,94.11,94.25,93.95,93.97,48862.0,82.5389,82.6617,82.3986,82.4161,48862.0
2020-05-15 15:00:00,93.99,94.23,93.91,94.15,77306.0,82.4337,82.6441,82.3635,82.574,77306.0
2020-05-15 15:10:00,94.15,94.16,94.02,94.11,135218.0,82.574,82.5827,82.46,82.5389,135218.0
2020-05-15 15:20:00,94.12,94.24,94.07,94.11,92574.0,82.5477,82.6529,82.5038,82.5389,92574.0
2020-05-15 15:30:00,94.12,94.2,93.85,93.89,159387.0,82.5477,82.6178,82.3109,82.3459,159387.0
2020-05-15 15:40:00,93.91,94.17,93.79,94.17,145886.0,82.3635,82.5915,82.2582,82.5915,145886.0
2020-05-15 15:50:00,94.17,94.35,94.03,94.3,79832.0,82.5915,82.7494,82.4687,82.7055,79832.0
2020-05-18 09:30:00,97.11,97.65,96.95,97.56,152184.0,85.17,85.6436,85.0297,85.5647,152184.0
2020-05-18 09:40:00,97.59,97.72,97.4,97.53,29795.0,85.591,85.705,85.4244,85.5384,29795.0
2020-05-18 09:50:00,97.56,97.57,97.17,97.28,63605.0,85.5647,85.5735,85.2227,85.3191,63605.0
2020-05-18 10:00:00,97.39,97.4,97.2,97.24,23807.0,85.4156,85.4244,85.249,85.2841,23807.0
2020-05-18 10:10:00,97.24,97.25,97.11,97.25,29330.0,85.2841,85.2928,85.17,85.2928,29330.0
2020-05-18 10:20:00,97.23,97.3,97.09,97.12,29072.0,85.2753,85.3367,85.1525,85.1788,29072.0
2020-05-18 10:30:00,97.13,97.33,97.11,97.3,30503.0,85.1876,85.363,85.17,85.3367,30503.0
2020-05-18 10:40:00,97.31,97.52,97.31,97.52,44131.0,85.3454,85.5296,85.3454,85.5296,44131.0
2020-05-18 10:50:00,97.52,97.62,97.51,97.59,18990.0,85.5296,85.6173,85.5209,85.591,18990.0
2020-05-18 11:00:00,97.57,97.76,97.56,97.72,29316.0,85.5735,85.7401,85.5647,85.705,29316.0
2020-05-18 11:10:00,97.73,97.83,97.6,97.83,45009.0,85.7138,85.8015,85.5998,85.8015,45009.0
2020-05-18 11:20:00,97.82,97.96,97.82,97.9,32575.0,85.7927,85.9155,85.7927,85.8629,32575.0
2020-05-18 11:30:00,97.91,97.92,97.81,97.82,38424.0,85.8717,85.8804,85.784,85.7927,38424.0
2020-05-18 11:40:00,97.84,98.0,97.72,97.74,74786.0,85.8103,85.9506,85.705,85.7226,74786.0
2020-05-18 11:50:00,97.73,97.84,97.7,97.8,64942.0,85.7138,85.8103,85.6875,85.7752,64942.0
2020-05-18 12:00:00,97.78,97.87,97.76,97.81,45613.0,85.7577,85.8366,85.7401,85.784,45613.0
2020-05-18 12:10:00,97.79,97.8,97.66,97.68,30484.0,85.7664,85.7752,85.6524,85.67,30484.0
2020-05-18 12:20:00,97.68,97.81,97.67,97.79,25553.0,85.67,85.784,85.6612,85.7664,25553.0
2020-05-18 12:30:00,97.79,97.81,97.72,97.81,95559.0,85.7664,85.784,85.705,85.784,95559.0
2020-05-18 12:40:00,97.81,97.82,97.66,97.7,49127.0,85.784,85.7927,85.6524,85.6875,49127.0
2020-05-18 12:50:00,97.71,97.83,97.71,97.76,57930.0,85.6963,85.8015,85.6963,85.7401,57930.0
2020-05-18 13:00:00,97.76,97.92,97.74,97.9,41438.0,85.7401,85.8804,85.7226,85.8629,41438.0
2020-05-18 13:10:00,97.88,97.96,97.86,97.95,36941.0,85.8454,85.9155,85.8278,85.9068,36941.0
2020-05-18 13:20:00,97.98,98.04,97.94,98.03,81487.0,85.9331,85.9857,85.898,85.9769,81487.0
2020-05-18 13:30:00,98.03,98.03,97.92,97.99,32907.0,85.9769,85.9769,85.8804,85.9418,32907.0
2020-05-18 13:40:00,97.98,98.08,97.95,98.01,35211.0,85.9331,86.0208,85.9068,85.9594,35211.0
2020-05-18 13:50:00,98.02,98.07,97.95,98.05,53794.0,85.9682,86.012,85.9068,85.9945,53794.0
2020-05-18 14:00:00,98.06,98.18,98.04,98.07,51119.0,86.0032,86.1085,85.9857,86.012,51119.0
2020-05-18 14:10:00,98.07,98.1,97.98,98.01,41589.0,86.012,86.0383,85.9331,85.9594,41589.0
2020-05-18 14:20:00,98.01,98.13,97.98,98.11,48001.0,85.9594,86.0646,85.9331,86.0471,48001.0
2020-05-18 14:30:00,98.1,98.24,98.1,98.23,68699.0,86.0383,86.1611,86.0383,86.1523,68699.0
2020-05-18 14:40:00,98.24,98.32,98.2,98.22,56569.0,86.1611,86.2313,86.126,86.1436,56569.0
2020-05-18 14:50:00,98.21,98.25,98.12,98.24,85640.0,86.1348,86.1699,86.0559,86.1611,85640.0
2020-05-18 15:00:00,98.22,98.32,98.22,98.31,73444.0,86.1436,86.2313,86.1436,86.2225,73444.0
2020-05-18 15:10:00,98.28,98.33,98.18,98.29,85620.0,86.1962,86.24,86.1085,86.205,85620.0
2020-05-18 15:20:00,98.28,98.32,98.2,98.29,166864.0,86.1962,86.2313,86.126,86.205,166864.0
2020-05-18 15:30:00,98.3,98.45,98.3,98.42,63774.0,86.2137,86.3453,86.2137,86.319,63774.0
2020-05-18 15:40:00,98.43,98.53,98.4,98.49,73373.0,86.3277,86.4154,86.3014,86.3804,73373.0
2020-05-18 15:50:00,98.5,98.54,97.99,97.99,97872.0,86.3891,86.4242,85.9418,85.9418,97872.0
2020-05-19 09:30:00,97.73,97.73,97.07,97.18,153819.0,85.7138,85.7138,85.135,85.2314,153819.0
2020-05-19 09:40:00,97.17,97.24,96.87,96.89,24816.0,85.2227,85.2841,84.9595,84.9771,24816.0
2020-05-19 09:50:00,96.87,97.28,96.87,97.26,48798.0,84.9595,85.3191,84.9595,85.3016,48798.0
2020-05-19 10:00:00,97.28,97.72,97.22,97.7,43252.0,85.3191,85.705,85.2665,85.6875,43252.0
2020-05-19 10:10:00,97.64,97.73,97.31,97.31,46611.0,85.6349,85.7138,85.3454,85.3454,46611.0
2020-05-19 10:20:00,97.32,97.5,97.32,97.38,25389.0,85.3542,85.5121,85.3542,85.4068,25389.0
2020-05-19 10:30:00,97.44,97.54,97.31,97.37,67159.0,85.4595,85.5472,85.3454,85.3981,67159.0
2020-05-19 10:40:00,97.23,97.27,97.05,97.24,76814.0,85.2753,85.3104,85.1174,85.2841,76814.0
2020-05-19 10:50:00,97.25,97.51,97.24,97.43,36828.0,85.2928,85.5209,85.2841,85.4507,36828.0
2020-05-19 11:00:00,97.44,97.55,97.39,97.48,21566.0,85.4595,85.5559,85.4156,85.4945,21566.0
2020-05-19 11:10:00,97.53,97.53,97.29,97.52,23107.0,85.5384,85.5384,85.3279,85.5296,23107.0
2020-05-19 11:20:00,97.5,97.67,97.5,97.64,31253.0,85.5121,85.6612,85.5121,85.6349,31253.0
2020-05-19 11:30:00,97.62,97.72,97.57,97.59,112226.0,85.6173,85.705,85.5735,85.591,112226.0
2020-05-19 11:40:00,97.59,97.74,97.49,97.49,106682.0,85.591,85.7226,85.5033,85.5033,106682.0
2020-05-19 11:50:00,97.5,97.6,97.43,97.52,117343.0,85.5121,85.5998,85.4507,85.5296,117343.0
2020-05-19 12:00:00,97.57,97.61,97.48,97.54,19780.0,85.5735,85.6086,85.4945,85.5472,19780.0
2020-05-19 12:10:00,97.58,97.64,97.4,97.41,11237.0,85.5822,85.6349,85.4244,85.4332,11237.0
2020-05-19 12:20:00,97.42,97.57,97.42,97.45,38549.0,85.4419,85.5735,85.4419,85.4682,38549.0
2020-05-19 12:30:00,97.45,97.49,97.28,97.28,66788.0,85.4682,85.5033,85.3191,85.3191,66788.0
2020-05-19 12:40:00,97.29,97.45,97.29,97.4,32096.0,85.3279,85.4682,85.3279,85.4244,32096.0
2020-05-19 12:50:00,97.4,97.42,97.33,97.39,50493.0,85.4244,85.4419,85.363,85.4156,50493.0
2020-05-19 13:00:00,97.38,97.41,97.31,97.35,31651.0,85.4068,85.4332,85.3454,85.3805,31651.0
2020-05-19 13:10:00,97.36,97.4,97.33,97.4,37610.0,85.3893,85.4244,85.363,85.4244,37610.0
2020-05-19 13:20:00,97.38,97.4,97.33,97.37,107111.0,85.4068,85.4244,85.363,85.3981,107111.0
2020-05-19 13:30:00,97.34,97.4,97.3,97.38,74776.0,85.3718,85.4244,85.3367,85.4068,74776.0
2020-05-19 13:40:00,97.39,97.49,97.39,97.47,16171.0,85.4156,85.5033,85.4156,85.4858,16171.0
2020-05-19 13:50:00,97.47,97.47,97.38,97.42,21759.0,85.4858,85.4858,85.4068,85.4419,21759.0
2020-05-19 14:00:00,97.41,97.58,97.29,97.57,28433.0,85.4332,85.5822,85.3279,85.5735,28433.0
2020-05-19 14:10:00,97.57,97.61,97.53,97.6,27303.0,85.5735,85.6086,85.5384,85.5998,27303.0
2020-05-19 14:20:00,97.6,97.66,97.57,97.59,29279.0,85.5998,85.6524,85.5735,85.591,29279.0
2020-05-19 14:30:00,97.59,97.65,97.54,97.64,52464.0,85.591,85.6436,85.5472,85.6349,52464.0
2020-05-19 14:40:00,97.63,97.77,97.61,97.75,90981.0,85.6261,85.7489,85.6086,85.7313,90981.0
2020-05-19 14:50:00,97.75,97.75,96.9,97.0,98065.0,85.7313,85.7313,84.9859,85.0736,98065.0
2020-05-19 15:00:00,97.0,97.3,96.9,97.28,86051.0,85.0736,85.3367,84.9859,85.3191,86051.0
2020-05-19 15:10:00,97.26,97.6,97.21,97.38,63569.0,85.3016,85.5998,85.2577,85.4068,63569.0
2020-05-19 15:20:00,97.35,97.37,97.08,97.24,71248.0,85.3805,85.3981,85.1437,85.2841,71248.0
2020-05-19 15:30:00,97.25,97.25,96.7,96.81,100196.0,85.2928,85.2928,84.8104,84.9069,100196.0
2020-05-19 15:40:00,96.82,96.91,96.62,96.66,144198.0,84.9157,84.9946,84.7403,84.7754,144198.0
2020-05-19 15:50:00,96.63,96.68,96.33,96.33,110133.0,84.7491,84.7929,84.4859,84.4859,110133.0
2020-05-20 09:30:00,97.61,97.61,97.34,97.61,106021.0,85.6086,85.6086,85.3718,85.6086,106021.0
2020-05-20 09:40:00,97.71,97.83,97.6,97.79,44690.0,85.6963,85.8015,85.5998,85.7664,44690.0
2020-05-20 09:50:00,97.81,97.84,97.49,97.61,120239.0,85.784,85.8103,85.5033,85.6086,120239.0
2020-05-20 10:00:00,97.7,97.9,97.62,97.88,69554.0,85.6875,85.8629,85.6173,85.8454,69554.0
2020-05-20 10:10:00,97.91,98.09,97.89,98.09,32418.0,85.8717,86.0295,85.8541,86.0295,32418.0
2020-05-20 10:20:00,98.12,98.22,98.02,98.22,34118.0,86.0559,86.1436,85.9682,86.1436,34118.0
2020-05-20 10:30:00,98.17,98.24,98.1,98.18,14636.0,86.0997,86.1611,86.0383,86.1085,14636.0
2020-05-20 10:40:00,98.21,98.25,98.1,98.21,22447.0,86.1348,86.1699,86.0383,86.1348,22447.0
2020-05-20 10:50:00,98.19,98.21,98.06,98.08,35675.0,86.1172,86.1348,86.0032,86.0208,35675.0
2020-05-20 11:00:00,98.11,98.12,97.96,98.05,118462.0,86.0471,86.0559,85.9155,85.9945,118462.0
2020-05-20 11:10:00,98.04,98.31,98.03,98.29,69454.0,85.9857,86.2225,85.9769,86.205,69454.0
2020-05-20 11:20:00,98.3,98.32,98.17,98.24,41290.0,86.2137,86.2313,86.0997,86.1611,41290.0
2020-05-20 11:30:00,98.23,98.29,98.11,98.11,17382.0,86.1523,86.205,86.0471,86.0471,17382.0
2020-05-20 11:40:00,98.14,98.25,98.13,98.23,33427.0,86.0734,86.1699,86.0646,86.1523,33427.0
2020-05-20 11:50:00,98.23,98.24,98.08,98.1,11553.0,86.1523,86.1611,86.0208,86.0383,11553.0
2020-05-20 12:00:00,98.13,98.13,97.95,97.96,10641.0,86.0646,86.0646,85.9068,85.9155,10641.0
2020-05-20 12:10:00,97.92,97.92,97.77,97.81,22549.0,85.8804,85.8804,85.7489,85.784,22549.0
2020-05-20 12:20:00,97.84,97.91,97.78,97.89,28421.0,85.8103,85.8717,85.7577,85.8541,28421.0
2020-05-20 12:30:00,97.91,98.0,97.84,97.96,10530.0,85.8717,85.9506,85.8103,85.9155,10530.0
2020-05-20 12:40:00,97.94,97.99,97.74,97.94,44023.0,85.898,85.9418,85.7226,85.898,44023.0
2020-05-20 12:50:00,97.96,97.98,97.86,97.92,12303.0,85.9155,85.9331,85.8278,85.8804,12303.0
2020-05-20 13:00:00,97.92,97.94,97.66,97.66,21917.0,85.8804,85.898,85.6524,85.6524,21917.0
2020-05-20 13:10:00,97.69,97.83,97.65,97.76,11915.0,85.6787,85.8015,85.6436,85.7401,11915.0
2020-05-20 13:20:00,97.77,97.78,97.59,97.62,39431.0,85.7489,85.7577,85.591,85.6173,39431.0
2020-05-20 13:30:00,97.62,97.75,97.61,97.74,20028.0,85.6173,85.7313,85.6086,85.7226,20028.0
2020-05-20 13:40:00,97.76,97.87,97.72,97.82,20974.0,85.7401,85.8366,85.705,85.7927,20974.0
2020-05-20 13:50:00,97.82,97.83,97.73,97.76,32028.0,85.7927,85.8015,85.7138,85.7401,32028.0
2020-05-20 14:00:00,97.81,97.91,97.62,97.71,13055.0,85.784,85.8717,85.6173,85.6963,13055.0
2020-05-20 14:10:00,97.72,97.75,97.55,97.61,31440.0,85.705,85.7313,85.5559,85.6086,31440.0
2020-05-20 14:20:00,97.62,97.78,97.62,97.72,88987.0,85.6173,85.7577,85.6173,85.705,88987.0
2020-05-20 14:30:00,97.71,97.9,97.69,97.81,20482.0,85.6963,85.8629,85.6787,85.784,20482.0
2020-05-20 14:40:00,97.82,97.95,97.78,97.93,18883.0,85.7927,85.9068,85.7577,85.8892,18883.0
2020-05-20 14:50:00,97.93,98.1,97.91,97.98,20630.0,85.8892,86.0383,85.8717,85.9331,20630.0
2020-05-20 15:00:00,97.94,97.98,97.77,97.81,14063.0,85.898,85.9331,85.7489,85.784,14063.0
2020-05-20 15:10:00,97.84,97.87,97.61,97.72,57297.0,85.8103,85.8366,85.6086,85.705,57297.0
2020-05-20 15:20:00,97.72,97.94,97.72,97.92,141203.0,85.705,85.898,85.705,85.8804,141203.0
2020-05-20 15:30:00,97.91,97.96,97.79,97.9,37841.0,85.8717,85.9155,85.7664,85.8629,37841.0
2020-05-20 15:40:00,97.88,97.96,97.7,97.72,89648.0,85.8454,85.9155,85.6875,85.705,89648.0
2020-05-20 15:50:00,97.71,97.88,97.59,97.84,118291.0,85.6963,85.8454,85.591,85.8103,118291.0
2020-05-21 09:30:00,97.65,97.79,97.42,97.79,155182.0,85.6436,85.7664,85.4419,85.7664,155182.0
2020-05-21 09:40:00,97.77,97.92,97.69,97.81,47260.0,85.7489,85.8804,85.6787,85.784,47260.0
2020-05-21 09:50:00,97.8,97.88,97.58,97.84,84978.0,85.7752,85.8454,85.5822,85.8103,84978.0
2020-05-21 10:00:00,97.86,97.95,97.75,97.88,272228.0,85.8278,85.9068,85.7313,85.8454,272228.0
2020-05-21 10:10:00,97.91,98.04,97.89,97.91,33745.0,85.8717,85.9857,85.8541,85.8717,33745.0
2020-05-21 10:20:00,97.96,98.09,97.92,97.95,26790.0,85.9155,86.0295,85.8804,85.9068,26790.0
2020-05-21 10:30:00,97.82,97.83,97.43,97.44,34707.0,85.7927,85.8015,85.4507,85.4595,34707.0
2020-05-21 10:40:00,97.48,97.67,97.47,97.6,19679.0,85.4945,85.6612,85.4858,85.5998,19679.0
2020-05-21 10:50:00,97.57,97.7,97.51,97.58,15951.0,85.5735,85.6875,85.5209,85.5822,15951.0
2020-05-21 11:00:00,97.56,97.56,97.17,97.28,29328.0,85.5647,85.5647,85.2227,85.3191,29328.0
2020-05-21 11:10:00,97.26,97.31,96.96,97.0,18492.0,85.3016,85.3454,85.0385,85.0736,18492.0
2020-05-21 11:20:00,97.01,97.07,96.85,96.99,23575.0,85.0823,85.135,84.942,85.0648,23575.0
2020-05-21 11:30:00,96.98,97.23,96.98,97.23,25240.0,85.056,85.2753,85.056,85.2753,25240.0
2020-05-21 11:40:00,97.24,97.34,97.18,97.18,44196.0,85.2841,85.3718,85.2314,85.2314,44196.0
2020-05-21 11:50:00,97.23,97.25,97.14,97.16,7814.0,85.2753,85.2928,85.1963,85.2139,7814.0
2020-05-21 12:00:00,97.19,97.43,97.18,97.33,49449.0,85.2402,85.4507,85.2314,85.363,49449.0
2020-05-21 12:10:00,97.31,97.42,97.23,97.28,32083.0,85.3454,85.4419,85.2753,85.3191,32083.0
2020-05-21 12:20:00,97.31,97.44,97.25,97.25,55472.0,85.3454,85.4595,85.2928,85.2928,55472.0
2020-05-21 12:30:00,97.24,97.25,97.04,97.04,27394.0,85.2841,85.2928,85.1086,85.1086,27394.0
2020-05-21 12:40:00,97.06,97.3,97.04,97.28,78002.0,85.1262,85.3367,85.1086,85.3191,78002.0
2020-05-21 12:50:00,97.24,97.26,97.11,97.15,13755.0,85.2841,85.3016,85.17,85.2051,13755.0
2020-05-21 13:00:00,97.17,97.43,97.08,97.25,43734.0,85.2227,85.4507,85.1437,85.2928,43734.0
2020-05-21 13:10:00,97.32,97.38,97.28,97.29,25677.0,85.3542,85.4068,85.3191,85.3279,25677.0
2020-05-21 13:20:00,97.31,97.32,97.23,97.25,48743.0,85.3454,85.3542,85.2753,85.2928,48743.0
2020-05-21 13:30:00,97.28,97.34,97.17,97.22,39314.0,85.3191,85.3718,85.2227,85.2665,39314.0
2020-05-21 13:40:00,97.2,97.31,97.14,97.28,19415.0,85.249,85.3454,85.1963,85.3191,19415.0
2020-05-21 13:50:00,97.28,97.31,97.23,97.29,19432.0,85.3191,85.3454,85.2753,85.3279,19432.0
2020-05-21 14:00:00,97.24,97.41,97.24,97.37,60781.0,85.2841,85.4332,85.2841,85.3981,60781.0
2020-05-21 14:10:00,97.37,97.42,97.34,97.36,17788.0,85.3981,85.4419,85.3718,85.3893,17788.0
2020-05-21 14:20:00,97.37,97.45,97.37,97.42,9016.0,85.3981,85.4682,85.3981,85.4419,9016.0
2020-05-21 14:30:00,97.43,97.47,97.15,97.18,33050.0,85.4507,85.4858,85.2051,85.2314,33050.0
2020-05-21 14:40:00,97.21,97.27,97.08,97.08,24343.0,85.2577,85.3104,85.1437,85.1437,24343.0
2020-05-21 14:50:00,97.13,97.22,97.06,97.14,23793.0,85.1876,85.2665,85.1262,85.1963,23793.0
2020-05-21 15:00:00,97.12,97.34,97.12,97.26,117081.0,85.1788,85.3718,85.1788,85.3016,117081.0
2020-05-21 15:10:00,97.26,97.42,97.16,97.4,61840.0,85.3016,85.4419,85.2139,85.4244,61840.0
2020-05-21 15:20:00,97.41,97.45,97.31,97.33,34538.0,85.4332,85.4682,85.3454,85.363,34538.0
2020-05-21 15:30:00,97.33,97.38,97.16,97.27,46513.0,85.363,85.4068,85.2139,85.3104,46513.0
2020-05-21 15:40:00,97.27,97.35,97.16,97.23,52992.0,85.3104,85.3805,85.2139,85.2753,52992.0
2020-05-21 15:50:00,97.29,97.31,97.08,97.17,55988.0,85.3279,85.3454,85.1437,85.2227,55988.0
2020-05-22 09:30:00,97.12,97.17,96.74,96.74,107505.0,85.1788,85.2227,84.8455,84.8455,107505.0
2020-05-22 09:40:00,96.75,96.83,96.56,96.72,57175.0,84.8543,84.9245,84.6877,84.828,57175.0
2020-05-22 09:50:00,96.75,96.79,96.59,96.63,16076.0,84.8543,84.8894,84.714,84.7491,16076.0
2020-05-22 10:00:00,96.63,96.65,96.48,96.55,29051.0,84.7491,84.7666,84.6175,84.6789,29051.0
2020-05-22 10:10:00,96.56,96.7,96.44,96.62,23391.0,84.6877,84.8104,84.5824,84.7403,23391.0
2020-05-22 10:20:00,96.62,96.79,96.61,96.77,24905.0,84.7403,84.8894,84.7315,84.8718,24905.0
2020-05-22 10:30:00,96.85,96.93,96.76,96.81,18243.0,84.942,85.0122,84.8631,84.9069,18243.0
2020-05-22 10:40:00,96.89,96.89,96.7,96.7,12364.0,84.9771,84.9771,84.8104,84.8104,12364.0
2020-05-22 10:50:00,96.64,96.72,96.49,96.52,9175.0,84.7578,84.828,84.6263,84.6526,9175.0
2020-05-22 11:00:00,96.54,96.68,96.53,96.66,15957.0,84.6701,84.7929,84.6614,84.7754,15957.0
2020-05-22 11:10:00,96.62,96.95,96.57,96.72,49332.0,84.7403,85.0297,84.6964,84.828,49332.0
2020-05-22 11:20:00,96.73,96.73,96.5,96.62,21158.0,84.8368,84.8368,84.635,84.7403,21158.0
2020-05-22 11:30:00,96.64,96.77,96.57,96.72,19564.0,84.7578,84.8718,84.6964,84.828,19564.0
2020-05-22 11:40:00,96.72,96.75,96.66,96.73,60878.0,84.828,84.8543,84.7754,84.8368,60878.0
2020-05-22 11:50:00,96.73,96.77,96.66,96.69,12556.0,84.8368,84.8718,84.7754,84.8017,12556.0
2020-05-22 12:00:00,96.69,96.77,96.66,96.69,14092.0,84.8017,84.8718,84.7754,84.8017,14092.0
2020-05-22 12:10:00,96.68,96.68,96.59,96.65,19270.0,84.7929,84.7929,84.714,84.7666,19270.0
2020-05-22 12:20:00,96.66,96.72,96.64,96.7,19144.0,84.7754,84.828,84.7578,84.8104,19144.0
2020-05-22 12:30:00,96.7,96.94,96.7,96.86,38420.0,84.8104,85.0209,84.8104,84.9508,38420.0
2020-05-22 12:40:00,96.86,96.91,96.82,96.82,32557.0,84.9508,84.9946,84.9157,84.9157,32557.0
2020-05-22 12:50:00,96.83,96.9,96.77,96.83,48242.0,84.9245,84.9859,84.8718,84.9245,48242.0
2020-05-22 13:00:00,96.84,96.86,96.75,96.76,25648.0,84.9332,84.9508,84.8543,84.8631,25648.0
2020-05-22 13:10:00,96.75,96.8,96.72,96.77,27201.0,84.8543,84.8982,84.828,84.8718,27201.0
2020-05-22 13:20:00,96.76,96.9,96.75,96.84,63867.0,84.8631,84.9859,84.8543,84.9332,63867.0
2020-05-22 13:30:00,96.84,96.85,96.77,96.82,700599.0,84.9332,84.942,84.8718,84.9157,700599.0
2020-05-22 13:40:00,96.82,96.88,96.78,96.83,35217.0,84.9157,84.9683,84.8806,84.9245,35217.0
2020-05-22 13:50:00,96.81,96.93,96.77,96.9,40795.0,84.9069,85.0122,84.8718,84.9859,40795.0
2020-05-22 14:00:00,96.91,97.1,96.89,97.09,65745.0,84.9946,85.1613,84.9771,85.1525,65745.0
2020-05-22 14:10:00,97.08,97.09,97.02,97.02,16637.0,85.1437,85.1525,85.0911,85.0911,16637.0
2020-05-22 14:20:00,97.01,97.03,96.97,97.02,37732.0,85.0823,85.0999,85.0473,85.0911,37732.0
2020-05-22 14:30:00,97.02,97.11,97.0,97.09,54234.0,85.0911,85.17,85.0736,85.1525,54234.0
2020-05-22 14:40:00,97.06,97.11,96.93,96.98,58949.0,85.1262,85.17,85.0122,85.056,58949.0
2020-05-22 14:50:00,96.99,97.05,96.94,97.03,18732.0,85.0648,85.1174,85.0209,85.0999,18732.0
2020-05-22 15:00:00,97.01,97.12,96.96,97.11,38477.0,85.0823,85.1788,85.0385,85.17,38477.0
2020-05-22 15:10:00,97.12,97.12,96.98,97.0,24319.0,85.1788,85.1788,85.056,85.0736,24319.0
2020-05-22 15:20:00,96.96,96.99,96.79,96.9,103157.0,85.0385,85.0648,84.8894,84.9859,103157.0
2020-05-22 15:30:00,96.9,97.02,96.87,96.99,46472.0,84.9859,85.0911,84.9595,85.0648,46472.0
2020-05-22 15:40:00,96.99,97.14,96.9,97.13,45382.0,85.0648,85.1963,84.9859,85.1876,45382.0
2020-05-22 15:50:00,97.15,97.24,97.04,97.19,59471.0,85.2051,85.2841,85.1086,85.2402,59471.0
2020-05-26 09:30:00,99.71,99.8,99.5,99.53,105272.0,87.4504,87.5293,87.2662,87.2925,105272.0
2020-05-26 09:40:00,99.55,99.95,99.54,99.92,98303.0,87.31,87.6609,87.3013,87.6345,98303.0
2020-05-26 09:50:00,99.9,99.93,99.72,99.74,14350.0,87.617,87.6433,87.4591,87.4767,14350.0
2020-05-26 10:00:00,99.74,99.79,99.46,99.5,865564.0,87.4767,87.5205,87.2311,87.2662,865564.0
2020-05-26 10:10:00,99.5,99.66,99.47,99.66,89529.0,87.2662,87.4065,87.2399,87.4065,89529.0
2020-05-26 10:20:00,99.64,99.84,99.61,99.84,181679.0,87.389,87.5644,87.3627,87.5644,181679.0
2020-05-26 10:30:00,99.84,99.93,99.82,99.87,90545.0,87.5644,87.6433,87.5468,87.5907,90545.0
2020-05-26 10:40:00,99.88,99.98,99.87,99.9,78923.0,87.5995,87.6872,87.5907,87.617,78923.0
2020-05-26 10:50:00,99.89,100.08,99.89,100.02,87450.0,87.6082,87.7749,87.6082,87.7222,87450.0
2020-05-26 11:00:00,100.02,100.18,100.0,100.08,89726.0,87.7222,87.8626,87.7047,87.7749,89726.0
2020-05-26 11:10:00,100.07,100.22,100.02,100.2,108117.0,87.7661,87.8977,87.7222,87.8801,108117.0
2020-05-26 11:20:00,100.18,100.19,99.87,100.01,95675.0,87.8626,87.8713,87.5907,87.7135,95675.0
2020-05-26 11:30:00,99.98,100.05,99.92,100.0,95726.0,87.6872,87.7486,87.6345,87.7047,95726.0
2020-05-26 11:40:00,100.0,100.02,99.89,99.95,109855.0,87.7047,87.7222,87.6082,87.6609,109855.0
2020-05-26 11:50:00,99.93,99.96,99.82,99.89,30377.0,87.6433,87.6696,87.5468,87.6082,30377.0
2020-05-26 12:00:00,99.9,99.93,99.8,99.84,55690.0,87.617,87.6433,87.5293,87.5644,55690.0
2020-05-26 12:10:00,99.84,99.95,99.83,99.83,55385.0,87.5644,87.6609,87.5556,87.5556,55385.0
2020-05-26 12:20:00,99.82,99.87,99.76,99.81,53212.0,87.5468,87.5907,87.4942,87.5381,53212.0
2020-05-26 12:30:00,99.82,99.94,99.81,99.94,182798.0,87.5468,87.6521,87.5381,87.6521,182798.0
2020-05-26 12:40:00,99.95,100.03,99.94,100.02,65014.0,87.6609,87.731,87.6521,87.7222,65014.0
2020-05-26 12:50:00,100.02,100.11,100.01,100.1,106063.0,87.7222,87.8012,87.7135,87.7924,106063.0
2020-05-26 13:00:00,100.1,100.2,100.09,100.2,19841.0,87.7924,87.8801,87.7836,87.8801,19841.0
2020-05-26 13:10:00,100.18,100.24,100.16,100.18,47540.0,87.8626,87.9152,87.845,87.8626,47540.0
2020-05-26 13:20:00,100.18,100.27,100.15,100.23,68569.0,87.8626,87.9415,87.8363,87.9064,68569.0
2020-05-26 13:30:00,100.24,100.26,100.14,100.2,29385.0,87.9152,87.9327,87.8275,87.8801,29385.0
2020-05-26 13:40:00,100.19,100.24,100.16,100.23,23162.0,87.8713,87.9152,87.845,87.9064,23162.0
2020-05-26 13:50:00,100.23,100.27,100.21,100.21,45705.0,87.9064,87.9415,87.8889,87.8889,45705.0
2020-05-26 14:00:00,100.21,100.3,100.21,100.26,52434.0,87.8889,87.9678,87.8889,87.9327,52434.0
2020-05-26 14:10:00,100.27,100.32,100.22,100.32,41663.0,87.9415,87.9854,87.8977,87.9854,41663.0
2020-05-26 14:20:00,100.33,100.42,100.32,100.38,36059.0,87.9941,88.0731,87.9854,88.038,36059.0
2020-05-26 14:30:00,100.37,100.39,100.27,100.32,27786.0,88.0292,88.0468,87.9415,87.9854,27786.0
2020-05-26 14:40:00,100.31,100.31,100.22,100.25,58678.0,87.9766,87.9766,87.8977,87.924,58678.0
2020-05-26 14:50:00,100.26,100.34,100.25,100.31,30028.0,87.9327,88.0029,87.924,87.9766,30028.0
2020-05-26 15:00:00,100.31,100.34,100.18,100.28,35802.0,87.9766,88.0029,87.8626,87.9503,35802.0
2020-05-26 15:10:00,100.26,100.33,100.21,100.29,77758.0,87.9327,87.9941,87.8889,87.959,77758.0
2020-05-26 15:20:00,100.29,100.39,100.25,100.35,152247.0,87.959,88.0468,87.924,88.0117,152247.0
2020-05-26 15:30:00,100.36,100.4,99.95,100.06,70354.0,88.0204,88.0555,87.6609,87.7573,70354.0
2020-05-26 15:40:00,100.04,100.04,99.64,99.68,84902.0,87.7398,87.7398,87.389,87.424,84902.0
2020-05-26 15:50:00,99.69,99.76,99.44,99.62,93665.0,87.4328,87.4942,87.2136,87.3714,93665.0
2020-05-27 09:30:00,101.47,101.68,101.41,101.56,209361.0,88.994,89.1781,88.9413,89.0729,209361.0
2020-05-27 09:40:00,101.56,101.6,101.38,101.43,92454.0,89.0729,89.108,88.915,88.9589,92454.0
2020-05-27 09:50:00,101.42,101.45,101.03,101.07,61107.0,88.9501,88.9764,88.6081,88.6431,61107.0
2020-05-27 10:00:00,101.08,101.11,100.88,100.94,792829.0,88.6519,88.6782,88.4765,88.5291,792829.0
2020-05-27 10:10:00,100.97,101.26,100.95,101.23,51054.0,88.5554,88.8098,88.5379,88.7835,51054.0
2020-05-27 10:20:00,101.26,101.26,100.91,100.95,54332.0,88.8098,88.8098,88.5028,88.5379,54332.0
2020-05-27 10:30:00,100.98,100.98,100.58,100.63,114388.0,88.5642,88.5642,88.2134,88.2572,114388.0
2020-05-27 10:40:00,100.63,100.63,100.18,100.19,45720.0,88.2572,88.2572,87.8626,87.8713,45720.0
2020-05-27 10:50:00,100.15,100.45,100.12,100.45,86618.0,87.8363,88.0994,87.8099,88.0994,86618.0
2020-05-27 11:00:00,100.45,100.71,100.35,100.62,105070.0,88.0994,88.3274,88.0117,88.2485,105070.0
2020-05-27 11:10:00,100.6,100.68,100.43,100.67,51514.0,88.2309,88.3011,88.0818,88.2923,51514.0
2020-05-27 11:20:00,100.64,100.67,100.47,100.67,187178.0,88.266,88.2923,88.1169,88.2923,187178.0
2020-05-27 11:30:00,100.7,100.86,100.31,100.54,39477.0,88.3186,88.459,87.9766,88.1783,39477.0
2020-05-27 11:40:00,100.49,100.84,100.46,100.83,33508.0,88.1345,88.4414,88.1081,88.4327,33508.0
2020-05-27 11:50:00,100.82,100.93,100.74,100.93,36011.0,88.4239,88.5204,88.3537,88.5204,36011.0
2020-05-27 12:00:00,100.93,101.0,100.84,100.97,85900.0,88.5204,88.5818,88.4414,88.5554,85900.0
2020-05-27 12:10:00,100.98,101.01,100.89,100.99,32737.0,88.5642,88.5905,88.4853,88.573,32737.0
2020-05-27 12:20:00,101.0,101.02,100.86,100.86,60573.0,88.5818,88.5993,88.459,88.459,60573.0
2020-05-27 12:30:00,100.89,100.93,100.82,100.9,29907.0,88.4853,88.5204,88.4239,88.494,29907.0
2020-05-27 12:40:00,100.89,100.99,100.82,100.92,45837.0,88.4853,88.573,88.4239,88.5116,45837.0
2020-05-27 12:50:00,100.93,100.98,100.87,100.89,95311.0,88.5204,88.5642,88.4677,88.4853,95311.0
2020-05-27 13:00:00,100.9,101.0,100.68,100.94,41308.0,88.494,88.5818,88.3011,88.5291,41308.0
2020-05-27 13:10:00,100.94,100.97,100.83,100.87,23457.0,88.5291,88.5554,88.4327,88.4677,23457.0
2020-05-27 13:20:00,100.93,100.94,100.81,100.87,85766.0,88.5204,88.5291,88.4151,88.4677,85766.0
2020-05-27 13:30:00,100.88,100.94,100.71,100.94,91810.0,88.4765,88.5291,88.3274,88.5291,91810.0
2020-05-27 13:40:00,100.92,100.95,100.83,100.89,43909.0,88.5116,88.5379,88.4327,88.4853,43909.0
2020-05-27 13:50:00,100.89,100.95,100.84,100.95,74563.0,88.4853,88.5379,88.4414,88.5379,74563.0
2020-05-27 14:00:00,100.94,101.15,100.94,101.13,41124.0,88.5291,88.7133,88.5291,88.6958,41124.0
2020-05-27 14:10:00,101.14,101.24,101.13,101.22,74482.0,88.7045,88.7922,88.6958,88.7747,74482.0
2020-05-27 14:20:00,101.22,101.23,101.07,101.13,41677.0,88.7747,88.7835,88.6431,88.6958,41677.0
2020-05-27 14:30:00,101.13,101.18,101.06,101.13,63401.0,88.6958,88.7396,88.6344,88.6958,63401.0
2020-05-27 14:40:00,101.12,101.16,100.99,101.1,112861.0,88.687,88.7221,88.573,88.6695,112861.0
2020-05-27 14:50:00,101.11,101.23,101.09,101.21,54785.0,88.6782,88.7835,88.6607,88.7659,54785.0
2020-05-27 15:00:00,101.2,101.26,101.1,101.16,156847.0,88.7572,88.8098,88.6695,88.7221,156847.0
2020-05-27 15:10:00,101.18,101.32,101.17,101.3,195707.0,88.7396,88.8624,88.7308,88.8449,195707.0
2020-05-27 15:20:00,101.29,101.38,101.25,101.36,276103.0,88.8361,88.915,88.801,88.8975,276103.0
2020-05-27 15:30:00,101.34,101.46,101.24,101.43,115330.0,88.8799,88.9852,88.7922,88.9589,115330.0
2020-05-27 15:40:00,101.42,101.71,101.41,101.7,101185.0,88.9501,89.2045,88.9413,89.1957,101185.0
2020-05-27 15:50:00,101.7,101.93,101.68,101.91,183578.0,89.1957,89.3974,89.1781,89.3799,183578.0
2020-05-28 09:30:00,102.78,102.92,101.73,101.8,122201.0,90.1429,90.2657,89.222,89.2834,122201.0
2020-05-28 09:40:00,101.78,102.01,101.66,101.74,48383.0,89.2658,89.4676,89.1606,89.2308,48383.0
2020-05-28 09:50:00,101.77,102.09,101.76,102.09,30645.0,89.2571,89.5377,89.2483,89.5377,30645.0
2020-05-28 10:00:00,102.05,102.14,101.95,102.0,33615.0,89.5026,89.5816,89.4149,89.4588,33615.0
2020-05-28 10:10:00,102.0,102.23,101.71,101.74,44034.0,89.4588,89.6605,89.2045,89.2308,44034.0
2020-05-28 10:20:00,101.76,101.95,101.73,101.86,24248.0,89.2483,89.4149,89.222,89.336,24248.0
2020-05-28 10:30:00,101.86,101.98,101.83,101.92,31470.0,89.336,89.4413,89.3097,89.3886,31470.0
2020-05-28 10:40:00,101.95,102.11,101.88,102.05,33423.0,89.4149,89.5553,89.3536,89.5026,33423.0
2020-05-28 10:50:00,102.03,102.11,101.96,102.06,28545.0,89.4851,89.5553,89.4237,89.5114,28545.0
2020-05-28 11:00:00,102.03,102.13,101.9,101.9,19530.0,89.4851,89.5728,89.3711,89.3711,19530.0
2020-05-28 11:10:00,101.87,102.11,101.87,102.1,26561.0,89.3448,89.5553,89.3448,89.5465,26561.0
2020-05-28 11:20:00,102.1,102.2,101.97,102.2,39446.0,89.5465,89.6342,89.4325,89.6342,39446.0
2020-05-28 11:30:00,102.19,102.26,102.07,102.11,81025.0,89.6254,89.6868,89.5202,89.5553,81025.0
2020-05-28 11:40:00,102.06,102.17,102.02,102.14,31018.0,89.5114,89.6079,89.4763,89.5816,31018.0
2020-05-28 11:50:00,102.16,102.22,102.11,102.16,27036.0,89.5991,89.6517,89.5553,89.5991,27036.0
2020-05-28 12:00:00,102.17,102.23,102.08,102.2,87511.0,89.6079,89.6605,89.529,89.6342,87511.0
2020-05-28 12:10:00,102.21,102.25,102.14,102.14,15508.0,89.643,89.6781,89.5816,89.5816,15508.0
2020-05-28 12:20:00,102.13,102.19,102.09,102.1,25133.0,89.5728,89.6254,89.5377,89.5465,25133.0
2020-05-28 12:30:00,102.09,102.34,102.05,102.33,95749.0,89.5377,89.757,89.5026,89.7482,95749.0
2020-05-28 12:40:00,102.36,102.4,102.3,102.36,79661.0,89.7745,89.8096,89.7219,89.7745,79661.0
2020-05-28 12:50:00,102.36,102.4,102.33,102.38,51582.0,89.7745,89.8096,89.7482,89.7921,51582.0
2020-05-28 13:00:00,102.41,102.42,102.34,102.38,30095.0,89.8184,89.8272,89.757,89.7921,30095.0
2020-05-28 13:10:00,102.36,102.4,102.29,102.3,23727.0,89.7745,89.8096,89.7131,89.7219,23727.0
2020-05-28 13:20:00,102.29,102.43,102.27,102.42,97033.0,89.7131,89.8359,89.6956,89.8272,97033.0
2020-05-28 13:30:00,102.43,102.43,102.37,102.4,77822.0,89.8359,89.8359,89.7833,89.8096,77822.0
2020-05-28 13:40:00,102.42,102.42,102.33,102.36,49612.0,89.8272,89.8272,89.7482,89.7745,49612.0
2020-05-28 13:50:00,102.36,102.51,102.29,102.43,67792.0,89.7745,89.9061,89.7131,89.8359,67792.0
2020-05-28 14:00:00,102.45,102.49,102.4,102.4,24742.0,89.8535,89.8886,89.8096,89.8096,24742.0
2020-05-28 14:10:00,102.34,102.48,102.34,102.43,79064.0,89.757,89.8798,89.757,89.8359,79064.0
2020-05-28 14:20:00,102.43,102.5,102.26,102.3,37768.0,89.8359,89.8973,89.6868,89.7219,37768.0
2020-05-28 14:30:00,102.31,102.41,102.28,102.28,80337.0,89.7307,89.8184,89.7044,89.7044,80337.0
2020-05-28 14:40:00,102.29,102.31,102.15,102.24,35706.0,89.7131,89.7307,89.5904,89.6693,35706.0
2020-05-28 14:50:00,102.25,102.33,102.14,102.3,53734.0,89.6781,89.7482,89.5816,89.7219,53734.0
2020-05-28 15:00:00,102.3,102.37,102.26,102.28,85287.0,89.7219,89.7833,89.6868,89.7044,85287.0
2020-05-28 15:10:00,102.25,102.42,101.97,101.97,129944.0,89.6781,89.8272,89.4325,89.4325,129944.0
2020-05-28 15:20:00,102.0,102.12,101.85,101.86,51017.0,89.4588,89.564,89.3272,89.336,51017.0
2020-05-28 15:30:00,101.88,101.94,101.63,101.74,70441.0,89.3536,89.4062,89.1343,89.2308,70441.0
2020-05-28 15:40:00,101.73,101.74,101.3,101.33,98293.0,89.222,89.2308,88.8449,88.8712,98293.0
2020-05-28 15:50:00,101.32,101.55,101.18,101.37,133794.0,88.8624,89.0641,88.7396,88.9063,133794.0
2020-05-29 09:30:00,100.93,100.99,100.61,100.87,87820.0,88.5204,88.573,88.2397,88.4677,87820.0
2020-05-29 09:40:00,100.8,100.97,100.62,100.87,26955.0,88.4063,88.5554,88.2485,88.4677,26955.0
2020-05-29 09:50:00,100.84,100.9,100.55,100.58,32828.0,88.4414,88.494,88.1871,88.2134,32828.0
2020-05-29 10:00:00,100.58,100.78,100.55,100.62,909358.0,88.2134,88.3888,88.1871,88.2485,909358.0
2020-05-29 10:10:00,100.64,100.93,100.64,100.92,59055.0,88.266,88.5204,88.266,88.5116,59055.0
2020-05-29 10:20:00,100.9,101.02,100.51,100.6,17691.0,88.494,88.5993,88.152,88.2309,17691.0
2020-05-29 10:30:00,100.67,100.79,100.45,100.49,25216.0,88.2923,88.3976,88.0994,88.1345,25216.0
2020-05-29 10:40:00,100.48,100.5,100.31,100.31,16770.0,88.1257,88.1432,87.9766,87.9766,16770.0
2020-05-29 10:50:00,100.4,100.47,100.23,100.28,153496.0,88.0555,88.1169,87.9064,87.9503,153496.0
2020-05-29 11:00:00,100.29,100.41,100.21,100.29,32029.0,87.959,88.0643,87.8889,87.959,32029.0
2020-05-29 11:10:00,100.29,100.55,100.29,100.42,70006.0,87.959,88.1871,87.959,88.0731,70006.0
2020-05-29 11:20:00,100.44,100.58,100.42,100.43,532827.0,88.0906,88.2134,88.0731,88.0818,532827.0
2020-05-29 11:30:00,100.39,100.65,100.37,100.53,35648.0,88.0468,88.2748,88.0292,88.1695,35648.0
2020-05-29 11:40:00,100.53,100.55,100.37,100.54,12493.0,88.1695,88.1871,88.0292,88.1783,12493.0
2020-05-29 11:50:00,100.53,100.61,100.43,100.43,84491.0,88.1695,88.2397,88.0818,88.0818,84491.0
2020-05-29 12:00:00,100.42,100.5,100.34,100.37,18945.0,88.0731,88.1432,88.0029,88.0292,18945.0
2020-05-29 12:10:00,100.38,100.41,100.15,100.17,22002.0,88.038,88.0643,87.8363,87.8538,22002.0
2020-05-29 12:20:00,100.16,100.26,100.16,100.25,39818.0,87.845,87.9327,87.845,87.924,39818.0
2020-05-29 12:30:00,100.24,100.31,100.14,100.31,25890.0,87.9152,87.9766,87.8275,87.9766,25890.0
2020-05-29 12:40:00,100.31,100.32,100.09,100.1,124721.0,87.9766,87.9854,87.7836,87.7924,124721.0
2020-05-29 12:50:00,100.09,100.59,99.72,100.43,112023.0,87.7836,88.2222,87.4591,88.0818,112023.0
2020-05-29 13:00:00,100.45,100.46,100.24,100.34,79372.0,88.0994,88.1081,87.9152,88.0029,79372.0
2020-05-29 13:10:00,100.3,100.44,100.29,100.34,26321.0,87.9678,88.0906,87.959,88.0029,26321.0
2020-05-29 13:20:00,100.37,100.46,100.34,100.37,34342.0,88.0292,88.1081,88.0029,88.0292,34342.0
2020-05-29 13:30:00,100.38,100.42,100.19,100.19,20935.0,88.038,88.0731,87.8713,87.8713,20935.0
2020-05-29 13:40:00,100.22,100.26,100.16,100.23,28191.0,87.8977,87.9327,87.845,87.9064,28191.0
2020-05-29 13:50:00,100.22,100.27,100.11,100.23,38278.0,87.8977,87.9415,87.8012,87.9064,38278.0
2020-05-29 14:00:00,100.23,100.65,100.16,100.64,72055.0,87.9064,88.2748,87.845,88.266,72055.0
2020-05-29 14:10:00,100.64,100.77,100.46,100.64,25548.0,88.266,88.38,88.1081,88.266,25548.0
2020-05-29 14:20:00,100.65,100.9,100.57,100.87,28404.0,88.2748,88.494,88.2046,88.4677,28404.0
2020-05-29 14:30:00,100.87,100.92,100.73,100.74,88854.0,88.4677,88.5116,88.3449,88.3537,88854.0
2020-05-29 14:40:00,100.77,100.84,100.5,100.5,30598.0,88.38,88.4414,88.1432,88.1432,30598.0
2020-05-29 14:50:00,100.53,101.13,100.0,101.1,87719.0,88.1695,88.6958,87.7047,88.6695,87719.0
2020-05-29 15:00:00,101.29,101.57,101.27,101.37,51649.0,88.8361,89.0817,88.8186,88.9063,51649.0
2020-05-29 15:10:00,101.34,101.47,101.05,101.26,135666.0,88.8799,88.994,88.6256,88.8098,135666.0
2020-05-29 15:20:00,101.36,101.46,101.16,101.2,33052.0,88.8975,88.9852,88.7221,88.7572,33052.0
2020-05-29 15:30:00,101.19,101.36,101.07,101.23,48320.0,88.7484,88.8975,88.6431,88.7835,48320.0
2020-05-29 15:40:00,101.2,101.25,101.02,101.06,70204.0,88.7572,88.801,88.5993,88.6344,70204.0
2020-05-29 15:50:00,101.08,101.63,101.08,101.45,280182.0,88.6519,89.1343,88.6519,88.9764,280182.0
2020-06-01 09:30:00,101.2,101.23,100.94,101.02,80480.0,88.7572,88.7835,88.5291,88.5993,80480.0
2020-06-01 09:40:00,101.11,101.49,101.06,101.45,13842.0,88.6782,89.0115,88.6344,88.9764,13842.0
2020-06-01 09:50:00,101.46,101.52,101.19,101.26,37327.0,88.9852,89.0378,88.7484,88.8098,37327.0
2020-06-01 10:00:00,101.19,101.44,101.15,101.36,35532.0,88.7484,88.9677,88.7133,88.8975,35532.0
2020-06-01 10:10:00,101.37,101.57,101.36,101.56,32514.0,88.9063,89.0817,88.8975,89.0729,32514.0
2020-06-01 10:20:00,101.58,101.71,101.52,101.63,29492.0,89.0904,89.2045,89.0378,89.1343,29492.0
2020-06-01 10:30:00,101.66,101.73,101.62,101.72,20043.0,89.1606,89.222,89.1255,89.2132,20043.0
2020-06-01 10:40:00,101.69,101.75,101.65,101.71,24737.0,89.1869,89.2395,89.1518,89.2045,24737.0
2020-06-01 10:50:00,101.68,101.71,101.58,101.65,13560.0,89.1781,89.2045,89.0904,89.1518,13560.0
2020-06-01 11:00:00,101.65,101.66,101.39,101.41,22945.0,89.1518,89.1606,88.9238,88.9413,22945.0
2020-06-01 11:10:00,101.4,101.56,101.34,101.5,16105.0,88.9326,89.0729,88.8799,89.0203,16105.0
2020-06-01 11:20:00,101.55,101.59,101.38,101.44,21424.0,89.0641,89.0992,88.915,88.9677,21424.0
2020-06-01 11:30:00,101.43,101.52,101.39,101.52,31234.0,88.9589,89.0378,88.9238,89.0378,31234.0
2020-06-01 11:40:00,101.54,101.61,101.51,101.59,19734.0,89.0554,89.1167,89.029,89.0992,19734.0
2020-06-01 11:50:00,101.62,101.65,101.57,101.59,12890.0,89.1255,89.1518,89.0817,89.0992,12890.0
2020-06-01 12:00:00,101.6,101.69,101.5,101.68,33642.0,89.108,89.1869,89.0203,89.1781,33642.0
2020-06-01 12:10:00,101.68,101.72,101.64,101.71,30596.0,89.1781,89.2132,89.1431,89.2045,30596.0
2020-06-01 12:20:00,101.71,101.73,101.62,101.66,21203.0,89.2045,89.222,89.1255,89.1606,21203.0
2020-06-01 12:30:00,101.66,101.74,101.66,101.68,57949.0,89.1606,89.2308,89.1606,89.1781,57949.0
2020-06-01 12:40:00,101.71,101.72,101.65,101.69,42684.0,89.2045,89.2132,89.1518,89.1869,42684.0
2020-06-01 12:50:00,101.71,101.74,101.64,101.72,24032.0,89.2045,89.2308,89.1431,89.2132,24032.0
2020-06-01 13:00:00,101.74,101.84,101.71,101.82,186697.0,89.2308,89.3185,89.2045,89.3009,186697.0
2020-06-01 13:10:00,101.79,101.88,101.76,101.83,16538.0,89.2746,89.3536,89.2483,89.3097,16538.0
2020-06-01 13:20:00,101.87,101.96,101.85,101.93,56334.0,89.3448,89.4237,89.3272,89.3974,56334.0
2020-06-01 13:30:00,101.91,101.98,101.89,101.97,28314.0,89.3799,89.4413,89.3623,89.4325,28314.0
2020-06-01 13:40:00,101.97,102.03,101.96,101.97,25134.0,89.4325,89.4851,89.4237,89.4325,25134.0
2020-06-01 13:50:00,101.98,102.01,101.88,101.91,53034.0,89.4413,89.4676,89.3536,89.3799,53034.0
2020-06-01 14:00:00,101.91,101.92,101.85,101.92,12045.0,89.3799,89.3886,89.3272,89.3886,12045.0
2020-06-01 14:10:00,101.92,101.93,101.81,101.86,33150.0,89.3886,89.3974,89.2922,89.336,33150.0
2020-06-01 14:20:00,101.87,101.88,101.72,101.72,43057.0,89.3448,89.3536,89.2132,89.2132,43057.0
2020-06-01 14:30:00,101.71,101.85,101.7,101.83,46386.0,89.2045,89.3272,89.1957,89.3097,46386.0
2020-06-01 14:40:00,101.77,101.89,101.76,101.87,83346.0,89.2571,89.3623,89.2483,89.3448,83346.0
2020-06-01 14:50:00,101.87,101.92,101.85,101.9,31882.0,89.3448,89.3886,89.3272,89.3711,31882.0
2020-06-01 15:00:00,101.92,101.98,101.81,101.86,52888.0,89.3886,89.4413,89.2922,89.336,52888.0
2020-06-01 15:10:00,101.9,101.9,101.73,101.81,41647.0,89.3711,89.3711,89.222,89.2922,41647.0
2020-06-01 15:20:00,101.82,101.88,101.8,101.83,53814.0,89.3009,89.3536,89.2834,89.3097,53814.0
2020-06-01 15:30:00,101.83,101.92,101.72,101.73,31090.0,89.3097,89.3886,89.2132,89.222,31090.0
2020-06-01 15:40:00,101.73,101.82,101.69,101.76,44336.0,89.222,89.3009,89.1869,89.2483,44336.0
2020-06-01 15:50:00,101.71,101.85,101.66,101.71,89609.0,89.2045,89.3272,89.1606,89.2045,89609.0
2020-06-02 09:30:00,102.12,102.24,101.8,101.96,91079.0,89.564,89.6693,89.2834,89.4237,91079.0
2020-06-02 09:40:00,102.02,102.11,101.96,102.11,36823.0,89.4763,89.5553,89.4237,89.5553,36823.0
2020-06-02 09:50:00,102.12,102.3,102.1,102.29,22467.0,89.564,89.7219,89.5465,89.7131,22467.0
2020-06-02 10:00:00,102.29,102.33,102.19,102.29,37205.0,89.7131,89.7482,89.6254,89.7131,37205.0
2020-06-02 10:10:00,102.25,102.34,102.19,102.25,3015176.0,89.6781,89.757,89.6254,89.6781,3015176.0
2020-06-02 10:20:00,102.3,102.5,102.3,102.49,27568.0,89.7219,89.8973,89.7219,89.8886,27568.0
2020-06-02 10:30:00,102.55,102.58,102.45,102.54,20450.0,89.9412,89.9675,89.8535,89.9324,20450.0
2020-06-02 10:40:00,102.55,102.59,102.35,102.35,32411.0,89.9412,89.9763,89.7658,89.7658,32411.0
2020-06-02 10:50:00,102.33,102.46,102.25,102.42,31370.0,89.7482,89.8622,89.6781,89.8272,31370.0
2020-06-02 11:00:00,102.43,102.44,102.05,102.09,46559.0,89.8359,89.8447,89.5026,89.5377,46559.0
2020-06-02 11:10:00,102.09,102.26,102.06,102.26,49471.0,89.5377,89.6868,89.5114,89.6868,49471.0
2020-06-02 11:20:00,102.27,102.36,102.24,102.27,42265.0,89.6956,89.7745,89.6693,89.6956,42265.0
2020-06-02 11:30:00,102.27,102.39,102.19,102.35,42018.0,89.6956,89.8008,89.6254,89.7658,42018.0
2020-06-02 11:40:00,102.38,102.42,102.27,102.4,28046.0,89.7921,89.8272,89.6956,89.8096,28046.0
2020-06-02 11:50:00,102.37,102.39,102.22,102.29,20093.0,89.7833,89.8008,89.6517,89.7131,20093.0
2020-06-02 12:00:00,102.31,102.35,102.26,102.33,25271.0,89.7307,89.7658,89.6868,89.7482,25271.0
2020-06-02 12:10:00,102.32,102.39,102.31,102.37,15879.0,89.7395,89.8008,89.7307,89.7833,15879.0
2020-06-02 12:20:00,102.36,102.42,102.29,102.42,35796.0,89.7745,89.8272,89.7131,89.8272,35796.0
2020-06-02 12:30:00,102.42,102.45,102.37,102.38,11732.0,89.8272,89.8535,89.7833,89.7921,11732.0
2020-06-02 12:40:00,102.4,102.45,102.36,102.4,44280.0,89.8096,89.8535,89.7745,89.8096,44280.0
2020-06-02 12:50:00,102.39,102.41,102.3,102.34,71260.0,89.8008,89.8184,89.7219,89.757,71260.0
2020-06-02 13:00:00,102.34,102.47,102.32,102.46,45978.0,89.757,89.871,89.7395,89.8622,45978.0
2020-06-02 13:10:00,102.47,102.54,102.42,102.51,29102.0,89.871,89.9324,89.8272,89.9061,29102.0
2020-06-02 13:20:00,102.51,102.52,102.43,102.48,78528.0,89.9061,89.9149,89.8359,89.8798,78528.0
2020-06-02 13:30:00,102.48,102.5,102.42,102.49,33830.0,89.8798,89.8973,89.8272,89.8886,33830.0
2020-06-02 13:40:00,102.49,102.54,102.42,102.45,38526.0,89.8886,89.9324,89.8272,89.8535,38526.0
2020-06-02 13:50:00,102.45,102.48,102.37,102.46,45191.0,89.8535,89.8798,89.7833,89.8622,45191.0
2020-06-02 14:00:00,102.46,102.49,102.28,102.33,71233.0,89.8622,89.8886,89.7044,89.7482,71233.0
2020-06-02 14:10:00,102.34,102.44,102.28,102.43,42035.0,89.757,89.8447,89.7044,89.8359,42035.0
2020-06-02 14:20:00,102.43,102.44,102.22,102.26,98642.0,89.8359,89.8447,89.6517,89.6868,98642.0
2020-06-02 14:30:00,102.25,102.26,102.05,102.07,79666.0,89.6781,89.6868,89.5026,89.5202,79666.0
2020-06-02 14:40:00,102.09,102.23,102.08,102.23,41143.0,89.5377,89.6605,89.529,89.6605,41143.0
2020-06-02 14:50:00,102.24,102.36,102.23,102.31,60101.0,89.6693,89.7745,89.6605,89.7307,60101.0
2020-06-02 15:00:00,102.3,102.33,102.14,102.16,156603.0,89.7219,89.7482,89.5816,89.5991,156603.0
2020-06-02 15:10:00,102.16,102.24,102.1,102.17,99581.0,89.5991,89.6693,89.5465,89.6079,99581.0
2020-06-02 15:20:00,102.16,102.22,101.99,102.13,135815.0,89.5991,89.6517,89.45,89.5728,135815.0
2020-06-02 15:30:00,102.13,102.23,102.06,102.17,103459.0,89.5728,89.6605,89.5114,89.6079,103459.0
2020-06-02 15:40:00,102.19,102.4,102.15,102.39,109001.0,89.6254,89.8096,89.5904,89.8008,109001.0
2020-06-02 15:50:00,102.39,102.67,102.39,102.63,158618.0,89.8008,90.0464,89.8008,90.0113,158618.0
2020-06-03 09:30:00,103.83,104.19,103.6,103.99,127862.0,91.0638,91.3795,90.8621,91.2041,127862.0
2020-06-03 09:40:00,104.02,104.1,103.98,104.0,28784.0,91.2304,91.3006,91.1954,91.2129,28784.0
2020-06-03 09:50:00,104.02,104.14,103.85,103.93,100330.0,91.2304,91.3357,91.0813,91.1515,100330.0
2020-06-03 10:00:00,103.96,104.14,103.9,104.06,86452.0,91.1778,91.3357,91.1252,91.2655,86452.0
2020-06-03 10:10:00,104.03,104.15,104.01,104.05,2032466.0,91.2392,91.3444,91.2217,91.2567,2032466.0
2020-06-03 10:20:00,104.09,104.28,104.07,104.28,60394.0,91.2918,91.4585,91.2743,91.4585,60394.0
2020-06-03 10:30:00,104.22,104.27,104.19,104.24,21611.0,91.4058,91.4497,91.3795,91.4234,21611.0
2020-06-03 10:40:00,104.25,104.3,104.22,104.28,26931.0,91.4322,91.476,91.4058,91.4585,26931.0
2020-06-03 10:50:00,104.27,104.29,104.21,104.24,46802.0,91.4497,91.4672,91.3971,91.4234,46802.0
2020-06-03 11:00:00,104.22,104.52,104.2,104.51,76584.0,91.4058,91.669,91.3883,91.6602,76584.0
2020-06-03 11:10:00,104.49,104.64,104.46,104.57,84677.0,91.6426,91.7742,91.6163,91.7128,84677.0
2020-06-03 11:20:00,104.57,104.57,104.45,104.51,68172.0,91.7128,91.7128,91.6076,91.6602,68172.0
2020-06-03 11:30:00,104.52,104.72,104.49,104.66,28084.0,91.669,91.8444,91.6426,91.7917,28084.0
2020-06-03 11:40:00,104.66,104.68,104.56,104.63,44407.0,91.7917,91.8093,91.704,91.7654,44407.0
2020-06-03 11:50:00,104.63,104.66,104.54,104.62,58245.0,91.7654,91.7917,91.6865,91.7567,58245.0
2020-06-03 12:00:00,104.61,104.64,104.57,104.62,45046.0,91.7479,91.7742,91.7128,91.7567,45046.0
2020-06-03 12:10:00,104.63,104.69,104.54,104.59,39144.0,91.7654,91.8181,91.6865,91.7303,39144.0
2020-06-03 12:20:00,104.59,104.64,104.51,104.64,34930.0,91.7303,91.7742,91.6602,91.7742,34930.0
2020-06-03 12:30:00,104.65,104.69,104.56,104.58,19769.0,91.783,91.8181,91.704,91.7216,19769.0
2020-06-03 12:40:00,104.57,104.61,104.46,104.47,27708.0,91.7128,91.7479,91.6163,91.6251,27708.0
2020-06-03 12:50:00,104.47,104.52,104.4,104.43,21242.0,91.6251,91.669,91.5637,91.59,21242.0
2020-06-03 13:00:00,104.44,104.49,104.39,104.43,40863.0,91.5988,91.6426,91.5549,91.59,40863.0
2020-06-03 13:10:00,104.45,104.5,104.44,104.48,23032.0,91.6076,91.6514,91.5988,91.6339,23032.0
2020-06-03 13:20:00,104.48,104.54,104.47,104.48,16502.0,91.6339,91.6865,91.6251,91.6339,16502.0
2020-06-03 13:30:00,104.49,104.52,104.43,104.46,103207.0,91.6426,91.669,91.59,91.6163,103207.0
2020-06-03 13:40:00,104.47,104.53,104.45,104.45,40831.0,91.6251,91.6777,91.6076,91.6076,40831.0
2020-06-03 13:50:00,104.44,104.46,104.38,104.43,37848.0,91.5988,91.6163,91.5462,91.59,37848.0
2020-06-03 14:00:00,104.42,104.63,104.41,104.53,87170.0,91.5813,91.7654,91.5725,91.6777,87170.0
2020-06-03 14:10:00,104.54,104.67,104.53,104.66,61569.0,91.6865,91.8005,91.6777,91.7917,61569.0
2020-06-03 14:20:00,104.65,104.73,104.62,104.72,44503.0,91.783,91.8531,91.7567,91.8444,44503.0
2020-06-03 14:30:00,104.71,104.81,104.63,104.75,87522.0,91.8356,91.9233,91.7654,91.8707,87522.0
2020-06-03 14:40:00,104.73,104.78,104.68,104.71,48390.0,91.8531,91.897,91.8093,91.8356,48390.0
2020-06-03 14:50:00,104.7,104.76,104.67,104.67,120328.0,91.8268,91.8794,91.8005,91.8005,120328.0
2020-06-03 15:00:00,104.67,104.73,104.61,104.67,42568.0,91.8005,91.8531,91.7479,91.8005,42568.0
2020-06-03 15:10:00,104.68,104.73,104.64,104.71,68060.0,91.8093,91.8531,91.7742,91.8356,68060.0
2020-06-03 15:20:00,104.72,104.85,104.62,104.81,93179.0,91.8444,91.9584,91.7567,91.9233,93179.0
2020-06-03 15:30:00,104.81,104.96,104.74,104.94,248184.0,91.9233,92.0549,91.8619,92.0373,248184.0
2020-06-03 15:40:00,104.94,105.01,104.83,104.95,104163.0,92.0373,92.0987,91.9408,92.0461,104163.0
2020-06-03 15:50:00,104.95,105.01,104.64,104.71,95686.0,92.0461,92.0987,91.7742,91.8356,95686.0
2020-06-04 09:30:00,104.2,104.41,104.17,104.25,89040.0,91.3883,91.5725,91.362,91.4322,89040.0
2020-06-04 09:40:00,104.21,104.33,104.07,104.16,26701.0,91.3971,91.5023,91.2743,91.3532,26701.0
2020-06-04 09:50:00,104.16,104.58,104.15,104.58,33971.0,91.3532,91.7216,91.3444,91.7216,33971.0
2020-06-04 10:00:00,104.59,104.78,104.58,104.68,39960.0,91.7303,91.897,91.7216,91.8093,39960.0
2020-06-04 10:10:00,104.69,104.95,104.63,104.94,42418.0,91.8181,92.0461,91.7654,92.0373,42418.0
2020-06-04 10:20:00,104.95,104.98,104.73,104.98,19057.0,92.0461,92.0724,91.8531,92.0724,19057.0
2020-06-04 10:30:00,104.97,105.18,104.97,105.09,18626.0,92.0636,92.2478,92.0636,92.1689,18626.0
2020-06-04 10:40:00,105.12,105.29,105.06,105.29,13151.0,92.1952,92.3443,92.1426,92.3443,13151.0
2020-06-04 10:50:00,105.2,105.28,105.14,105.25,11578.0,92.2653,92.3355,92.2127,92.3092,11578.0
2020-06-04 11:00:00,105.25,105.28,105.0,105.0,18600.0,92.3092,92.3355,92.0899,92.0899,18600.0
2020-06-04 11:10:00,105.01,105.02,104.8,104.81,39088.0,92.0987,92.1075,91.9145,91.9233,39088.0
2020-06-04 11:20:00,104.8,105.01,104.75,104.9,39969.0,91.9145,92.0987,91.8707,92.0022,39969.0
2020-06-04 11:30:00,104.89,104.95,104.86,104.91,20030.0,91.9935,92.0461,91.9672,92.011,20030.0
2020-06-04 11:40:00,104.96,104.97,104.8,104.81,117364.0,92.0549,92.0636,91.9145,91.9233,117364.0
2020-06-04 11:50:00,104.8,104.92,104.78,104.89,30192.0,91.9145,92.0198,91.897,91.9935,30192.0
2020-06-04 12:00:00,104.88,104.97,104.82,104.93,33204.0,91.9847,92.0636,91.9321,92.0285,33204.0
2020-06-04 12:10:00,104.93,104.97,104.81,104.87,30525.0,92.0285,92.0636,91.9233,91.9759,30525.0
2020-06-04 12:20:00,104.86,105.0,104.84,104.88,10562.0,91.9672,92.0899,91.9496,91.9847,10562.0
2020-06-04 12:30:00,104.85,104.86,104.64,104.75,18422.0,91.9584,91.9672,91.7742,91.8707,18422.0
2020-06-04 12:40:00,104.73,104.76,104.57,104.58,15101.0,91.8531,91.8794,91.7128,91.7216,15101.0
2020-06-04 12:50:00,104.58,104.66,104.56,104.65,8595.0,91.7216,91.7917,91.704,91.783,8595.0
2020-06-04 13:00:00,104.6,104.7,104.53,104.7,24940.0,91.7391,91.8268,91.6777,91.8268,24940.0
2020-06-04 13:10:00,104.69,104.73,104.65,104.65,26290.0,91.8181,91.8531,91.783,91.783,26290.0
2020-06-04 13:20:00,104.63,104.69,104.57,104.59,55959.0,91.7654,91.8181,91.7128,91.7303,55959.0
2020-06-04 13:30:00,104.61,104.75,104.59,104.75,33829.0,91.7479,91.8707,91.7303,91.8707,33829.0
2020-06-04 13:40:00,104.75,104.91,104.73,104.85,15560.0,91.8707,92.011,91.8531,91.9584,15560.0
2020-06-04 13:50:00,104.86,104.97,104.83,104.92,59422.0,91.9672,92.0636,91.9408,92.0198,59422.0
2020-06-04 14:00:00,104.92,104.95,104.82,104.86,4460.0,92.0198,92.0461,91.9321,91.9672,4460.0
2020-06-04 14:10:00,104.87,105.0,104.84,104.95,14905.0,91.9759,92.0899,91.9496,92.0461,14905.0
2020-06-04 14:20:00,104.94,105.03,104.91,105.0,20842.0,92.0373,92.1162,92.011,92.0899,20842.0
2020-06-04 14:30:00,105.06,105.06,104.84,104.92,140605.0,92.1426,92.1426,91.9496,92.0198,140605.0
2020-06-04 14:40:00,104.93,105.03,104.83,105.02,77344.0,92.0285,92.1162,91.9408,92.1075,77344.0
2020-06-04 14:50:00,105.03,105.08,104.77,104.8,41873.0,92.1162,92.1601,91.8882,91.9145,41873.0
2020-06-04 15:00:00,104.76,104.86,104.57,104.66,25571.0,91.8794,91.9672,91.7128,91.7917,25571.0
2020-06-04 15:10:00,104.67,104.67,104.31,104.52,89425.0,91.8005,91.8005,91.4848,91.669,89425.0
2020-06-04 15:20:00,104.48,104.67,104.46,104.66,55687.0,91.6339,91.8005,91.6163,91.7917,55687.0
2020-06-04 15:30:00,104.67,104.95,104.67,104.77,49803.0,91.8005,92.0461,91.8005,91.8882,49803.0
2020-06-04 15:40:00,104.76,104.88,104.72,104.85,42936.0,91.8794,91.9847,91.8444,91.9584,42936.0
2020-06-04 15:50:00,104.86,105.2,104.74,105.19,102769.0,91.9672,92.2653,91.8619,92.2566,102769.0
2020-06-05 09:30:00,108.39,108.79,108.18,108.4,140280.0,95.0631,95.4139,94.8789,95.0719,140280.0
2020-06-05 09:40:00,108.4,108.5,108.21,108.24,46599.0,95.0719,95.1596,94.9053,94.9316,46599.0
2020-06-05 09:50:00,108.28,108.4,107.89,107.97,47184.0,94.9667,95.0719,94.6246,94.6948,47184.0
2020-06-05 10:00:00,107.96,108.39,107.93,108.28,59224.0,94.686,95.0631,94.6597,94.9667,59224.0
2020-06-05 10:10:00,108.33,108.4,108.12,108.29,42789.0,95.0105,95.0719,94.8263,94.9754,42789.0
2020-06-05 10:20:00,108.31,108.33,108.05,108.1,44871.0,94.993,95.0105,94.7649,94.8088,44871.0
2020-06-05 10:30:00,108.12,108.22,108.03,108.19,36425.0,94.8263,94.914,94.7474,94.8877,36425.0
2020-06-05 10:40:00,108.19,108.38,108.1,108.34,67955.0,94.8877,95.0544,94.8088,95.0193,67955.0
2020-06-05 10:50:00,108.34,108.6,108.33,108.56,94854.0,95.0193,95.2473,95.0105,95.2122,94854.0
2020-06-05 11:00:00,108.6,108.85,108.58,108.76,34918.0,95.2473,95.4666,95.2298,95.3876,34918.0
2020-06-05 11:10:00,108.79,108.92,108.78,108.92,50522.0,95.4139,95.528,95.4052,95.528,50522.0
2020-06-05 11:20:00,108.91,109.22,108.91,109.21,48867.0,95.5192,95.7911,95.5192,95.7823,48867.0
2020-06-05 11:30:00,109.2,109.43,109.01,109.04,77010.0,95.7735,95.9753,95.6069,95.6332,77010.0
2020-06-05 11:40:00,109.04,109.07,108.99,109.05,48125.0,95.6332,95.6595,95.5894,95.642,48125.0
2020-06-05 11:50:00,109.05,109.19,108.94,109.03,29447.0,95.642,95.7648,95.5455,95.6244,29447.0
2020-06-05 12:00:00,109.06,109.09,108.91,108.95,39861.0,95.6507,95.6771,95.5192,95.5543,39861.0
2020-06-05 12:10:00,108.96,108.98,108.44,108.44,299902.0,95.563,95.5806,95.107,95.107,299902.0
2020-06-05 12:20:00,108.47,108.66,108.47,108.65,26232.0,95.1333,95.2999,95.1333,95.2912,26232.0
2020-06-05 12:30:00,108.66,108.87,108.65,108.86,76677.0,95.2999,95.4841,95.2912,95.4753,76677.0
2020-06-05 12:40:00,108.85,108.89,108.75,108.8,86139.0,95.4666,95.5017,95.3789,95.4227,86139.0
2020-06-05 12:50:00,108.8,108.8,108.68,108.77,30783.0,95.4227,95.4227,95.3175,95.3964,30783.0
2020-06-05 13:00:00,108.76,108.87,108.68,108.81,40885.0,95.3876,95.4841,95.3175,95.4315,40885.0
2020-06-05 13:10:00,108.79,108.83,108.75,108.79,42750.0,95.4139,95.449,95.3789,95.4139,42750.0
2020-06-05 13:20:00,108.83,109.01,108.78,109.0,60387.0,95.449,95.6069,95.4052,95.5981,60387.0
2020-06-05 13:30:00,109.0,109.01,108.83,108.83,31539.0,95.5981,95.6069,95.449,95.449,31539.0
2020-06-05 13:40:00,108.82,108.93,108.78,108.78,35335.0,95.4403,95.5367,95.4052,95.4052,35335.0
2020-06-05 13:50:00,108.82,108.86,108.76,108.79,50436.0,95.4403,95.4753,95.3876,95.4139,50436.0
2020-06-05 14:00:00,108.79,109.02,108.79,108.85,57738.0,95.4139,95.6157,95.4139,95.4666,57738.0
2020-06-05 14:10:00,108.86,108.9,108.67,108.73,47960.0,95.4753,95.5104,95.3087,95.3613,47960.0
2020-06-05 14:20:00,108.72,108.8,108.67,108.74,33387.0,95.3526,95.4227,95.3087,95.3701,33387.0
2020-06-05 14:30:00,108.75,108.81,108.43,108.68,58675.0,95.3789,95.4315,95.0982,95.3175,58675.0
2020-06-05 14:40:00,108.8,108.85,108.67,108.69,67026.0,95.4227,95.4666,95.3087,95.3262,67026.0
2020-06-05 14:50:00,108.7,108.75,108.41,108.48,51733.0,95.335,95.3789,95.0807,95.1421,51733.0
2020-06-05 15:00:00,108.5,108.56,108.28,108.33,33114.0,95.1596,95.2122,94.9667,95.0105,33114.0
2020-06-05 15:10:00,108.35,108.36,108.11,108.32,51607.0,95.028,95.0368,94.8176,95.0017,51607.0
2020-06-05 15:20:00,108.28,108.53,108.21,108.52,30865.0,94.9667,95.1859,94.9053,95.1771,30865.0
2020-06-05 15:30:00,108.5,108.5,108.2,108.27,65335.0,95.1596,95.1596,94.8965,94.9579,65335.0
2020-06-05 15:40:00,108.22,108.26,107.95,108.01,103381.0,94.914,94.9491,94.6772,94.7298,103381.0
2020-06-05 15:50:00,108.02,108.34,107.93,108.23,147395.0,94.7386,95.0193,94.6597,94.9228,147395.0
2020-06-08 09:30:00,109.04,109.44,108.99,109.3,74611.0,95.6332,95.984,95.5894,95.8612,74611.0
2020-06-08 09:40:00,109.27,109.61,109.19,109.52,83547.0,95.8349,96.1331,95.7648,96.0542,83547.0
2020-06-08 09:50:00,109.5,109.57,109.36,109.54,51099.0,96.0367,96.098,95.9139,96.0717,51099.0
2020-06-08 10:00:00,109.64,109.66,109.36,109.43,157652.0,96.1594,96.177,95.9139,95.9753,157652.0
2020-06-08 10:10:00,109.39,109.5,109.32,109.32,86655.0,95.9402,96.0367,95.8788,95.8788,86655.0
2020-06-08 10:20:00,109.31,109.35,108.96,109.0,65233.0,95.87,95.9051,95.563,95.5981,65233.0
2020-06-08 10:30:00,109.01,109.06,108.82,108.89,36102.0,95.6069,95.6507,95.4403,95.5017,36102.0
2020-06-08 10:40:00,108.89,109.28,108.86,109.27,31570.0,95.5017,95.8437,95.4753,95.8349,31570.0
2020-06-08 10:50:00,109.29,109.42,109.24,109.38,47081.0,95.8525,95.9665,95.8086,95.9314,47081.0
2020-06-08 11:00:00,109.37,109.43,109.3,109.38,27416.0,95.9226,95.9753,95.8612,95.9314,27416.0
2020-06-08 11:10:00,109.39,109.61,109.38,109.59,52492.0,95.9402,96.1331,95.9314,96.1156,52492.0
2020-06-08 11:20:00,109.56,109.56,109.44,109.45,246268.0,96.0893,96.0893,95.984,95.9928,246268.0
2020-06-08 11:30:00,109.5,109.51,109.34,109.36,31389.0,96.0367,96.0454,95.8963,95.9139,31389.0
2020-06-08 11:40:00,109.37,109.47,109.32,109.47,29012.0,95.9226,96.0103,95.8788,96.0103,29012.0
2020-06-08 11:50:00,109.48,109.5,109.39,109.39,18474.0,96.0191,96.0367,95.9402,95.9402,18474.0
2020-06-08 12:00:00,109.39,109.44,109.35,109.43,71927.0,95.9402,95.984,95.9051,95.9753,71927.0
2020-06-08 12:10:00,109.43,109.46,109.2,109.36,2474935.0,95.9753,96.0016,95.7735,95.9139,2474935.0
2020-06-08 12:20:00,109.36,109.39,109.28,109.29,59785.0,95.9139,95.9402,95.8437,95.8525,59785.0
2020-06-08 12:30:00,109.28,109.4,109.26,109.4,65776.0,95.8437,95.9489,95.8262,95.9489,65776.0
2020-06-08 12:40:00,109.39,109.41,109.31,109.41,41185.0,95.9402,95.9577,95.87,95.9577,41185.0
2020-06-08 12:50:00,109.41,109.42,109.32,109.32,80818.0,95.9577,95.9665,95.8788,95.8788,80818.0
2020-06-08 13:00:00,109.32,109.44,109.3,109.44,30808.0,95.8788,95.984,95.8612,95.984,30808.0
2020-06-08 13:10:00,109.44,109.5,109.43,109.44,29674.0,95.984,96.0367,95.9753,95.984,29674.0
2020-06-08 13:20:00,109.43,109.49,109.42,109.45,33355.0,95.9753,96.0279,95.9665,95.9928,33355.0
2020-06-08 13:30:00,109.44,109.7,109.37,109.66,70140.0,95.984,96.2121,95.9226,96.177,70140.0
2020-06-08 13:40:00,109.65,109.66,109.53,109.58,175281.0,96.1682,96.177,96.063,96.1068,175281.0
2020-06-08 13:50:00,109.58,109.62,109.54,109.59,17238.0,96.1068,96.1419,96.0717,96.1156,17238.0
2020-06-08 14:00:00,109.55,109.69,109.55,109.62,20826.0,96.0805,96.2033,96.0805,96.1419,20826.0
2020-06-08 14:10:00,109.62,109.63,109.52,109.52,24391.0,96.1419,96.1507,96.0542,96.0542,24391.0
2020-06-08 14:20:00,109.54,109.65,109.53,109.62,20254.0,96.0717,96.1682,96.063,96.1419,20254.0
2020-06-08 14:30:00,109.61,109.66,109.52,109.66,20053.0,96.1331,96.177,96.0542,96.177,20053.0
2020-06-08 14:40:00,109.64,109.69,109.6,109.63,67859.0,96.1594,96.2033,96.1244,96.1507,67859.0
2020-06-08 14:50:00,109.67,109.68,109.57,109.64,38399.0,96.1857,96.1945,96.098,96.1594,38399.0
2020-06-08 15:00:00,109.63,109.65,109.53,109.55,45604.0,96.1507,96.1682,96.063,96.0805,45604.0
2020-06-08 15:10:00,109.56,109.59,109.51,109.57,26224.0,96.0893,96.1156,96.0454,96.098,26224.0
2020-06-08 15:20:00,109.57,109.66,109.57,109.58,45709.0,96.098,96.177,96.098,96.1068,45709.0
2020-06-08 15:30:00,109.6,109.85,109.58,109.85,36502.0,96.1244,96.3436,96.1068,96.3436,36502.0
2020-06-08 15:40:00,109.84,109.94,109.82,109.94,71285.0,96.3348,96.4226,96.3173,96.4226,71285.0
2020-06-08 15:50:00,109.95,110.22,109.93,110.22,145811.0,96.4313,96.6681,96.4138,96.6681,145811.0
2020-06-09 09:30:00,108.75,109.16,108.15,108.35,153388.0,95.3789,95.7385,94.8526,95.028,153388.0
2020-06-09 09:40:00,108.36,108.5,108.27,108.33,31671.0,95.0368,95.1596,94.9579,95.0105,31671.0
2020-06-09 09:50:00,108.31,108.33,107.95,108.01,58784.0,94.993,95.0105,94.6772,94.7298,58784.0
2020-06-09 10:00:00,107.99,108.05,107.84,107.87,99215.0,94.7123,94.7649,94.5808,94.6071,99215.0
2020-06-09 10:10:00,107.89,108.15,107.79,108.12,66413.0,94.6246,94.8526,94.5369,94.8263,66413.0
2020-06-09 10:20:00,108.13,108.24,107.99,108.13,1649346.0,94.8351,94.9316,94.7123,94.8351,1649346.0
2020-06-09 10:30:00,108.12,108.17,107.94,108.0,23298.0,94.8263,94.8702,94.6685,94.7211,23298.0
2020-06-09 10:40:00,108.02,108.39,108.01,108.39,71524.0,94.7386,95.0631,94.7298,95.0631,71524.0
2020-06-09 10:50:00,108.38,108.55,108.33,108.33,68465.0,95.0544,95.2035,95.0105,95.0105,68465.0
2020-06-09 11:00:00,108.25,108.49,108.24,108.37,37828.0,94.9403,95.1508,94.9316,95.0456,37828.0
2020-06-09 11:10:00,108.41,108.49,108.28,108.33,42882.0,95.0807,95.1508,94.9667,95.0105,42882.0
2020-06-09 11:20:00,108.38,108.47,108.33,108.36,30608.0,95.0544,95.1333,95.0105,95.0368,30608.0
2020-06-09 11:30:00,108.35,108.35,108.07,108.09,33302.0,95.028,95.028,94.7825,94.8,33302.0
2020-06-09 11:40:00,108.09,108.15,107.98,108.01,22241.0,94.8,94.8526,94.7035,94.7298,22241.0
2020-06-09 11:50:00,108.02,108.12,107.99,108.09,31803.0,94.7386,94.8263,94.7123,94.8,31803.0
2020-06-09 12:00:00,108.09,108.12,107.87,107.99,157343.0,94.8,94.8263,94.6071,94.7123,157343.0
2020-06-09 12:10:00,108.01,108.09,107.99,108.04,34682.0,94.7298,94.8,94.7123,94.7562,34682.0
2020-06-09 12:20:00,108.04,108.11,108.04,108.09,85502.0,94.7562,94.8176,94.7562,94.8,85502.0
2020-06-09 12:30:00,108.1,108.18,108.09,108.18,19289.0,94.8088,94.8789,94.8,94.8789,19289.0
2020-06-09 12:40:00,108.17,108.2,108.1,108.13,15716.0,94.8702,94.8965,94.8088,94.8351,15716.0
2020-06-09 12:50:00,108.11,108.29,108.09,108.29,38958.0,94.8176,94.9754,94.8,94.9754,38958.0
2020-06-09 13:00:00,108.28,108.33,108.23,108.26,47714.0,94.9667,95.0105,94.9228,94.9491,47714.0
2020-06-09 13:10:00,108.26,108.37,108.25,108.34,15554.0,94.9491,95.0456,94.9403,95.0193,15554.0
2020-06-09 13:20:00,108.35,108.54,108.34,108.53,35135.0,95.028,95.1947,95.0193,95.1859,35135.0
2020-06-09 13:30:00,108.52,108.54,108.46,108.47,79891.0,95.1771,95.1947,95.1245,95.1333,79891.0
2020-06-09 13:40:00,108.49,108.58,108.49,108.54,9775.0,95.1508,95.2298,95.1508,95.1947,9775.0
2020-06-09 13:50:00,108.55,108.55,108.42,108.45,20183.0,95.2035,95.2035,95.0894,95.1158,20183.0
2020-06-09 14:00:00,108.47,108.5,108.22,108.23,46935.0,95.1333,95.1596,94.914,94.9228,46935.0
2020-06-09 14:10:00,108.22,108.34,108.22,108.23,13893.0,94.914,95.0193,94.914,94.9228,13893.0
2020-06-09 14:20:00,108.21,108.24,108.17,108.18,48397.0,94.9053,94.9316,94.8702,94.8789,48397.0
2020-06-09 14:30:00,108.18,108.32,108.15,108.28,25377.0,94.8789,95.0017,94.8526,94.9667,25377.0
2020-06-09 14:40:00,108.28,108.45,108.27,108.44,31154.0,94.9667,95.1158,94.9579,95.107,31154.0
2020-06-09 14:50:00,108.44,108.47,108.36,108.44,110557.0,95.107,95.1333,95.0368,95.107,110557.0
2020-06-09 15:00:00,108.49,108.49,108.34,108.47,77818.0,95.1508,95.1508,95.0193,95.1333,77818.0
2020-06-09 15:10:00,108.46,108.63,108.38,108.63,63859.0,95.1245,95.2736,95.0544,95.2736,63859.0
2020-06-09 15:20:00,108.63,108.75,108.62,108.7,99982.0,95.2736,95.3789,95.2648,95.335,99982.0
2020-06-09 15:30:00,108.7,108.71,108.45,108.57,66546.0,95.335,95.3438,95.1158,95.221,66546.0
2020-06-09 15:40:00,108.55,108.65,108.27,108.3,53258.0,95.2035,95.2912,94.9579,94.9842,53258.0
2020-06-09 15:50:00,108.3,108.33,108.05,108.16,35896.0,94.9842,95.0105,94.7649,94.8614,35896.0
2020-06-10 09:30:00,107.99,108.09,107.52,107.57,154823.0,94.7123,94.8,94.3001,94.3439,154823.0
2020-06-10 09:40:00,107.5,107.53,107.26,107.44,50361.0,94.2826,94.3089,94.0721,94.2299,50361.0
2020-06-10 09:50:00,107.39,107.4,106.87,107.14,74313.0,94.1861,94.1949,93.73,93.9668,74313.0
2020-06-10 10:00:00,107.16,107.24,106.93,107.07,98357.0,93.9844,94.0545,93.7826,93.9054,98357.0
2020-06-10 10:10:00,107.05,107.05,106.47,106.47,44256.0,93.8879,93.8879,93.3792,93.3792,44256.0
2020-06-10 10:20:00,106.45,106.66,106.35,106.51,54511.0,93.3617,93.5458,93.274,93.4143,54511.0
2020-06-10 10:30:00,106.57,106.86,106.49,106.82,37388.0,93.4669,93.7212,93.3967,93.6862,37388.0
2020-06-10 10:40:00,106.9,106.92,106.53,106.53,109477.0,93.7563,93.7739,93.4318,93.4318,109477.0
2020-06-10 10:50:00,106.59,106.61,106.22,106.42,21408.0,93.4844,93.502,93.1599,93.3353,21408.0
2020-06-10 11:00:00,106.44,106.84,106.38,106.69,72393.0,93.3529,93.7037,93.3003,93.5721,72393.0
2020-06-10 11:10:00,106.7,106.78,106.52,106.78,11903.0,93.5809,93.6511,93.423,93.6511,11903.0
2020-06-10 11:20:00,106.79,106.84,106.75,106.75,21963.0,93.6599,93.7037,93.6248,93.6248,21963.0
2020-06-10 11:30:00,106.75,106.78,106.45,106.78,27818.0,93.6248,93.6511,93.3617,93.6511,27818.0
2020-06-10 11:40:00,106.78,106.91,106.72,106.82,20695.0,93.6511,93.7651,93.5985,93.6862,20695.0
2020-06-10 11:50:00,106.84,107.0,106.83,106.9,22349.0,93.7037,93.844,93.6949,93.7563,22349.0
2020-06-10 12:00:00,106.91,107.07,106.85,106.96,19164.0,93.7651,93.9054,93.7125,93.809,19164.0
2020-06-10 12:10:00,106.98,107.06,106.92,107.06,68202.0,93.8265,93.8967,93.7739,93.8967,68202.0
2020-06-10 12:20:00,107.07,107.15,107.03,107.03,16000.0,93.9054,93.9756,93.8703,93.8703,16000.0
2020-06-10 12:30:00,107.03,107.03,106.89,106.91,50515.0,93.8703,93.8703,93.7476,93.7651,50515.0
2020-06-10 12:40:00,106.91,106.99,106.89,106.9,13043.0,93.7651,93.8353,93.7476,93.7563,13043.0
2020-06-10 12:50:00,106.88,107.01,106.88,106.99,170859.0,93.7388,93.8528,93.7388,93.8353,170859.0
2020-06-10 13:00:00,106.98,107.03,106.86,107.03,159842.0,93.8265,93.8703,93.7212,93.8703,159842.0
2020-06-10 13:10:00,107.03,107.08,106.99,107.06,12519.0,93.8703,93.9142,93.8353,93.8967,12519.0
2020-06-10 13:20:00,107.04,107.06,106.99,107.03,14666.0,93.8791,93.8967,93.8353,93.8703,14666.0
2020-06-10 13:30:00,106.97,107.04,106.96,106.99,45854.0,93.8177,93.8791,93.809,93.8353,45854.0
2020-06-10 13:40:00,106.97,107.06,106.97,107.05,9888.0,93.8177,93.8967,93.8177,93.8879,9888.0
2020-06-10 13:50:00,107.06,107.08,106.96,106.99,1154568.0,93.8967,93.9142,93.809,93.8353,1154568.0
2020-06-10 14:00:00,107.08,107.73,106.66,107.49,51184.0,93.9142,94.4843,93.5458,94.2738,51184.0
2020-06-10 14:10:00,107.4,107.73,107.4,107.66,34712.0,94.1949,94.4843,94.1949,94.4229,34712.0
2020-06-10 14:20:00,107.65,107.67,107.38,107.53,20339.0,94.4141,94.4317,94.1773,94.3089,20339.0
2020-06-10 14:30:00,107.51,107.54,106.97,106.97,56393.0,94.2913,94.3176,93.8177,93.8177,56393.0
2020-06-10 14:40:00,106.94,107.11,106.57,106.74,86701.0,93.7914,93.9405,93.4669,93.616,86701.0
2020-06-10 14:50:00,106.79,106.85,106.35,106.58,43022.0,93.6599,93.7125,93.274,93.4757,43022.0
2020-06-10 15:00:00,106.56,106.73,106.19,106.65,99371.0,93.4581,93.6072,93.1336,93.5371,99371.0
2020-06-10 15:10:00,106.66,106.82,106.53,106.69,53881.0,93.5458,93.6862,93.4318,93.5721,53881.0
2020-06-10 15:20:00,106.7,106.98,106.4,106.95,49939.0,93.5809,93.8265,93.3178,93.8002,49939.0
2020-06-10 15:30:00,106.96,107.0,106.55,106.74,64298.0,93.809,93.844,93.4494,93.616,64298.0
2020-06-10 15:40:00,106.73,106.73,106.2,106.42,114635.0,93.6072,93.6072,93.1424,93.3353,114635.0
2020-06-10 15:50:00,106.39,106.55,106.08,106.1,152025.0,93.309,93.4494,93.0371,93.0547,152025.0
2020-06-11 09:30:00,102.72,103.1,102.35,102.66,261890.0,90.0903,90.4235,89.7658,90.0376,261890.0
2020-06-11 09:40:00,102.65,103.25,102.51,103.02,63204.0,90.0289,90.5551,89.9061,90.3534,63204.0
2020-06-11 09:50:00,103.06,103.31,102.9,103.01,73926.0,90.3885,90.6077,90.2481,90.3446,73926.0
2020-06-11 10:00:00,103.01,103.12,102.5,102.61,89934.0,90.3446,90.4411,89.8973,89.9938,89934.0
2020-06-11 10:10:00,102.55,102.85,102.44,102.49,33609.0,89.9412,90.2043,89.8447,89.8886,33609.0
2020-06-11 10:20:00,102.45,102.54,102.21,102.25,44509.0,89.8535,89.9324,89.643,89.6781,44509.0
2020-06-11 10:30:00,102.28,102.52,102.24,102.35,30573.0,89.7044,89.9149,89.6693,89.7658,30573.0
2020-06-11 10:40:00,102.34,102.39,101.96,101.96,39340.0,89.757,89.8008,89.4237,89.4237,39340.0
2020-06-11 10:50:00,101.95,102.07,101.87,101.91,36639.0,89.4149,89.5202,89.3448,89.3799,36639.0
2020-06-11 11:00:00,101.9,102.05,101.72,101.86,60799.0,89.3711,89.5026,89.2132,89.336,60799.0
2020-06-11 11:10:00,101.79,101.98,101.63,101.97,30876.0,89.2746,89.4413,89.1343,89.4325,30876.0
2020-06-11 11:20:00,101.95,101.97,101.68,101.73,133680.0,89.4149,89.4325,89.1781,89.222,133680.0
2020-06-11 11:30:00,101.71,101.78,101.46,101.47,34086.0,89.2045,89.2658,88.9852,88.994,34086.0
2020-06-11 11:40:00,101.45,101.57,101.23,101.35,41964.0,88.9764,89.0817,88.7835,88.8887,41964.0
2020-06-11 11:50:00,101.22,101.42,101.22,101.41,22820.0,88.7747,88.9501,88.7747,88.9413,22820.0
2020-06-11 12:00:00,101.38,101.44,101.04,101.05,24502.0,88.915,88.9677,88.6168,88.6256,24502.0
2020-06-11 12:10:00,101.1,101.11,100.72,100.74,26098.0,88.6695,88.6782,88.3362,88.3537,26098.0
2020-06-11 12:20:00,100.83,100.98,100.56,100.68,60095.0,88.4327,88.5642,88.1958,88.3011,60095.0
2020-06-11 12:30:00,100.65,101.16,100.65,100.9,44861.0,88.2748,88.7221,88.2748,88.494,44861.0
2020-06-11 12:40:00,100.89,100.89,100.54,100.59,27737.0,88.4853,88.4853,88.1783,88.2222,27737.0
2020-06-11 12:50:00,100.52,100.54,100.26,100.5,30087.0,88.1608,88.1783,87.9327,88.1432,30087.0
2020-06-11 13:00:00,100.52,100.9,100.46,100.77,51907.0,88.1608,88.494,88.1081,88.38,51907.0
2020-06-11 13:10:00,100.74,100.94,100.6,100.79,33350.0,88.3537,88.5291,88.2309,88.3976,33350.0
2020-06-11 13:20:00,100.82,100.92,100.59,100.62,51302.0,88.4239,88.5116,88.2222,88.2485,51302.0
2020-06-11 13:30:00,100.6,100.7,100.38,100.39,55084.0,88.2309,88.3186,88.038,88.0468,55084.0
2020-06-11 13:40:00,100.41,100.43,100.18,100.35,66790.0,88.0643,88.0818,87.8626,88.0117,66790.0
2020-06-11 13:50:00,100.29,100.64,100.26,100.47,48751.0,87.959,88.266,87.9327,88.1169,48751.0
2020-06-11 14:00:00,100.47,100.47,100.1,100.19,179975.0,88.1169,88.1169,87.7924,87.8713,179975.0
2020-06-11 14:10:00,100.18,100.28,99.97,100.08,50743.0,87.8626,87.9503,87.6784,87.7749,50743.0
2020-06-11 14:20:00,100.06,100.39,100.01,100.32,29627.0,87.7573,88.0468,87.7135,87.9854,29627.0
2020-06-11 14:30:00,100.3,100.33,99.79,99.84,57654.0,87.9678,87.9941,87.5205,87.5644,57654.0
2020-06-11 14:40:00,99.86,99.96,99.68,99.77,43630.0,87.5819,87.6696,87.424,87.503,43630.0
2020-06-11 14:50:00,99.79,99.83,99.35,99.56,124318.0,87.5205,87.5556,87.1346,87.3188,124318.0
2020-06-11 15:00:00,99.48,99.8,99.39,99.74,50071.0,87.2486,87.5293,87.1697,87.4767,50071.0
2020-06-11 15:10:00,99.66,99.82,99.25,99.45,63937.0,87.4065,87.5468,87.0469,87.2223,63937.0
2020-06-11 15:20:00,99.45,99.49,99.02,99.16,231421.0,87.2223,87.2574,86.8452,86.968,231421.0
2020-06-11 15:30:00,99.11,99.32,98.93,99.23,88374.0,86.9241,87.1083,86.7663,87.0294,88374.0
2020-06-11 15:40:00,99.2,99.8,99.17,99.4,367790.0,87.0031,87.5293,86.9768,87.1785,367790.0
2020-06-11 15:50:00,99.39,99.39,99.07,99.19,166971.0,87.1697,87.1697,86.889,86.9943,166971.0
2020-06-12 09:30:00,102.12,102.26,101.5,101.96,121708.0,89.564,89.6868,89.0203,89.4237,121708.0
2020-06-12 09:40:00,102.05,102.22,101.49,101.5,53451.0,89.5026,89.6517,89.0115,89.0203,53451.0
2020-06-12 09:50:00,101.51,101.71,101.33,101.56,36111.0,89.029,89.2045,88.8712,89.0729,36111.0
2020-06-12 10:00:00,101.61,101.9,101.54,101.7,34748.0,89.1167,89.3711,89.0554,89.1957,34748.0
2020-06-12 10:10:00,101.7,101.74,101.38,101.48,35727.0,89.1957,89.2308,88.915,89.0027,35727.0
2020-06-12 10:20:00,101.54,101.66,101.11,101.11,27780.0,89.0554,89.1606,88.6782,88.6782,27780.0
2020-06-12 10:30:00,101.07,101.2,100.59,100.62,31462.0,88.6431,88.7572,88.2222,88.2485,31462.0
2020-06-12 10:40:00,100.64,100.96,100.64,100.8,38712.0,88.266,88.5467,88.266,88.4063,38712.0
2020-06-12 10:50:00,100.75,100.78,99.99,100.01,38979.0,88.3625,88.3888,87.6959,87.7135,38979.0
2020-06-12 11:00:00,100.06,100.34,99.5,100.28,47625.0,87.7573,88.0029,87.2662,87.9503,47625.0
2020-06-12 11:10:00,100.32,100.32,99.44,99.44,59657.0,87.9854,87.9854,87.2136,87.2136,59657.0
2020-06-12 11:20:00,99.47,100.04,99.29,99.93,64795.0,87.2399,87.7398,87.082,87.6433,64795.0
2020-06-12 11:30:00,99.94,100.66,99.78,100.63,40964.0,87.6521,88.2836,87.5118,88.2572,40964.0
2020-06-12 11:40:00,100.55,100.63,100.24,100.45,24200.0,88.1871,88.2572,87.9152,88.0994,24200.0
2020-06-12 11:50:00,100.45,100.81,100.24,100.8,88848.0,88.0994,88.4151,87.9152,88.4063,88848.0
2020-06-12 12:00:00,100.89,101.06,100.72,100.93,19003.0,88.4853,88.6344,88.3362,88.5204,19003.0
2020-06-12 12:10:00,100.87,101.0,100.68,100.95,16072.0,88.4677,88.5818,88.3011,88.5379,16072.0
2020-06-12 12:20:00,100.93,100.96,100.41,100.62,12862.0,88.5204,88.5467,88.0643,88.2485,12862.0
2020-06-12 12:30:00,100.55,100.59,100.24,100.31,18101.0,88.1871,88.2222,87.9152,87.9766,18101.0
2020-06-12 12:40:00,100.35,100.54,100.01,100.09,54244.0,88.0117,88.1783,87.7135,87.7836,54244.0
2020-06-12 12:50:00,100.11,100.49,100.11,100.37,24500.0,87.8012,88.1345,87.8012,88.0292,24500.0
2020-06-12 13:00:00,100.42,100.47,100.0,100.14,22489.0,88.0731,88.1169,87.7047,87.8275,22489.0
2020-06-12 13:10:00,100.1,100.12,99.85,100.0,10881.0,87.7924,87.8099,87.5731,87.7047,10881.0
2020-06-12 13:20:00,99.92,100.16,99.74,99.81,74873.0,87.6345,87.845,87.4767,87.5381,74873.0
2020-06-12 13:30:00,99.85,99.92,99.26,99.36,61440.0,87.5731,87.6345,87.0557,87.1434,61440.0
2020-06-12 13:40:00,99.31,99.6,98.97,98.99,40017.0,87.0995,87.3539,86.8013,86.8189,40017.0
2020-06-12 13:50:00,99.04,99.33,98.81,98.9,29212.0,86.8627,87.1171,86.661,86.74,29212.0
2020-06-12 14:00:00,98.86,99.37,98.73,99.02,33725.0,86.7049,87.1522,86.5909,86.8452,33725.0
2020-06-12 14:10:00,99.13,99.67,99.09,99.32,84658.0,86.9417,87.4153,86.9066,87.1083,84658.0
2020-06-12 14:20:00,99.32,99.58,99.18,99.53,40823.0,87.1083,87.3363,86.9855,87.2925,40823.0
2020-06-12 14:30:00,99.55,100.07,99.54,99.63,67304.0,87.31,87.7661,87.3013,87.3802,67304.0
2020-06-12 14:40:00,99.6,99.85,99.3,99.68,47253.0,87.3539,87.5731,87.0908,87.424,47253.0
2020-06-12 14:50:00,99.72,99.89,99.54,99.89,27829.0,87.4591,87.6082,87.3013,87.6082,27829.0
2020-06-12 15:00:00,99.9,100.43,99.9,100.26,42969.0,87.617,88.0818,87.617,87.9327,42969.0
2020-06-12 15:10:00,100.21,100.49,99.95,100.18,42832.0,87.8889,88.1345,87.6609,87.8626,42832.0
2020-06-12 15:20:00,100.16,100.21,99.65,99.82,37362.0,87.845,87.8889,87.3977,87.5468,37362.0
2020-06-12 15:30:00,99.92,100.19,99.68,100.06,41547.0,87.6345,87.8713,87.424,87.7573,41547.0
2020-06-12 15:40:00,100.08,100.69,100.0,100.69,105285.0,87.7749,88.3099,87.7047,88.3099,105285.0
2020-06-12 15:50:00,100.75,100.95,100.5,100.7,83795.0,88.3625,88.5379,88.1432,88.3186,83795.0
2020-06-15 09:30:00,98.23,98.52,97.78,98.38,183776.0,86.1523,86.4067,85.7577,86.2839,183776.0
2020-06-15 09:40:00,98.33,98.65,98.24,98.44,69230.0,86.24,86.5207,86.1611,86.3365,69230.0
2020-06-15 09:50:00,98.39,98.88,98.38,98.67,34389.0,86.2927,86.7224,86.2839,86.5382,34389.0
2020-06-15 10:00:00,98.67,99.11,98.49,99.04,53061.0,86.5382,86.9241,86.3804,86.8627,53061.0
2020-06-15 10:10:00,99.01,99.21,98.95,99.21,53576.0,86.8364,87.0118,86.7838,87.0118,53576.0
2020-06-15 10:20:00,99.18,99.2,98.84,98.85,41322.0,86.9855,87.0031,86.6873,86.6961,41322.0
2020-06-15 10:30:00,98.82,99.14,98.73,98.82,76090.0,86.6698,86.9504,86.5909,86.6698,76090.0
2020-06-15 10:40:00,98.75,99.46,98.72,99.38,37934.0,86.6084,87.2311,86.5821,87.1609,37934.0
2020-06-15 10:50:00,99.34,99.62,99.26,99.46,35227.0,87.1259,87.3714,87.0557,87.2311,35227.0
2020-06-15 11:00:00,99.45,99.98,99.34,99.92,31772.0,87.2223,87.6872,87.1259,87.6345,31772.0
2020-06-15 11:10:00,99.87,100.02,99.68,99.81,33789.0,87.5907,87.7222,87.424,87.5381,33789.0
2020-06-15 11:20:00,99.83,100.03,99.64,99.72,58500.0,87.5556,87.731,87.389,87.4591,58500.0
2020-06-15 11:30:00,99.7,99.82,99.56,99.69,154489.0,87.4416,87.5468,87.3188,87.4328,154489.0
2020-06-15 11:40:00,99.75,99.83,99.42,99.52,35099.0,87.4854,87.5556,87.196,87.2837,35099.0
2020-06-15 11:50:00,99.54,99.86,99.51,99.77,34781.0,87.3013,87.5819,87.275,87.503,34781.0
2020-06-15 12:00:00,99.71,100.26,99.7,100.21,37579.0,87.4504,87.9327,87.4416,87.8889,37579.0
2020-06-15 12:10:00,100.19,100.39,100.15,100.33,28774.0,87.8713,88.0468,87.8363,87.9941,28774.0
2020-06-15 12:20:00,100.31,100.48,100.29,100.41,119416.0,87.9766,88.1257,87.959,88.0643,119416.0
2020-06-15 12:30:00,100.37,100.51,100.26,100.5,12847.0,88.0292,88.152,87.9327,88.1432,12847.0
2020-06-15 12:40:00,100.47,100.64,100.45,100.63,13265.0,88.1169,88.266,88.0994,88.2572,13265.0
2020-06-15 12:50:00,100.59,100.78,100.51,100.78,66446.0,88.2222,88.3888,88.152,88.3888,66446.0
2020-06-15 13:00:00,100.77,101.0,100.69,101.0,32394.0,88.38,88.5818,88.3099,88.5818,32394.0
2020-06-15 13:10:00,101.03,101.09,100.89,100.9,18209.0,88.6081,88.6607,88.4853,88.494,18209.0
2020-06-15 13:20:00,100.95,100.96,100.69,100.73,40078.0,88.5379,88.5467,88.3099,88.3449,40078.0
2020-06-15 13:30:00,100.66,100.76,100.53,100.71,43494.0,88.2836,88.3713,88.1695,88.3274,43494.0
2020-06-15 13:40:00,100.69,100.72,100.36,100.36,30971.0,88.3099,88.3362,88.0204,88.0204,30971.0
2020-06-15 13:50:00,100.42,100.55,100.34,100.34,25673.0,88.0731,88.1871,88.0029,88.0029,25673.0
2020-06-15 14:00:00,100.39,101.67,100.39,101.51,224543.0,88.0468,89.1694,88.0468,89.029,224543.0
2020-06-15 14:10:00,101.54,101.97,101.38,101.89,42440.0,89.0554,89.4325,88.915,89.3623,42440.0
2020-06-15 14:20:00,101.87,101.96,101.66,101.84,50472.0,89.3448,89.4237,89.1606,89.3185,50472.0
2020-06-15 14:30:00,101.92,101.97,101.43,101.61,46762.0,89.3886,89.4325,88.9589,89.1167,46762.0
2020-06-15 14:40:00,101.65,101.68,101.46,101.65,35256.0,89.1518,89.1781,88.9852,89.1518,35256.0
2020-06-15 14:50:00,101.61,101.61,101.3,101.35,22137.0,89.1167,89.1167,88.8449,88.8887,22137.0
2020-06-15 15:00:00,101.37,101.75,101.37,101.56,28003.0,88.9063,89.2395,88.9063,89.0729,28003.0
2020-06-15 15:10:00,101.59,101.69,101.42,101.48,48184.0,89.0992,89.1869,88.9501,89.0027,48184.0
2020-06-15 15:20:00,101.46,101.54,101.07,101.08,35891.0,88.9852,89.0554,88.6431,88.6519,35891.0
2020-06-15 15:30:00,101.07,101.14,100.54,100.83,99863.0,88.6431,88.7045,88.1783,88.4327,99863.0
2020-06-15 15:40:00,100.81,101.16,100.68,100.99,186814.0,88.4151,88.7221,88.3011,88.573,186814.0
2020-06-15 15:50:00,101.02,101.53,100.96,101.49,253810.0,88.5993,89.0466,88.5467,89.0115,253810.0
2020-06-16 09:30:00,104.79,104.92,104.27,104.49,189793.0,91.9058,92.0198,91.4497,91.6426,189793.0
2020-06-16 09:40:00,104.53,104.54,103.95,103.96,32889.0,91.6777,91.6865,91.169,91.1778,32889.0
2020-06-16 09:50:00,104.0,104.25,103.97,104.17,43482.0,91.2129,91.4322,91.1866,91.362,43482.0
2020-06-16 10:00:00,104.22,104.55,104.07,104.3,47131.0,91.4058,91.6953,91.2743,91.476,47131.0
2020-06-16 10:10:00,104.28,104.62,104.28,104.52,58093.0,91.4585,91.7567,91.4585,91.669,58093.0
2020-06-16 10:20:00,104.46,104.61,104.21,104.56,63846.0,91.6163,91.7479,91.3971,91.704,63846.0
2020-06-16 10:30:00,104.61,104.64,103.69,103.93,58390.0,91.7479,91.7742,90.941,91.1515,58390.0
2020-06-16 10:40:00,103.89,103.89,103.39,103.83,36678.0,91.1164,91.1164,90.6779,91.0638,36678.0
2020-06-16 10:50:00,103.76,103.77,102.24,102.31,167708.0,91.0024,91.0112,89.6693,89.7307,167708.0
2020-06-16 11:00:00,102.17,102.93,101.69,102.75,69119.0,89.6079,90.2745,89.1869,90.1166,69119.0
2020-06-16 11:10:00,102.9,103.35,102.52,103.14,46662.0,90.2481,90.6428,89.9149,90.4586,46662.0
2020-06-16 11:20:00,103.07,103.46,103.07,103.37,24990.0,90.3972,90.7393,90.3972,90.6604,24990.0
2020-06-16 11:30:00,103.44,103.66,103.15,103.33,1042510.0,90.7217,90.9147,90.4674,90.6253,1042510.0
2020-06-16 11:40:00,103.18,103.63,103.18,103.6,51047.0,90.4937,90.8884,90.4937,90.8621,51047.0
2020-06-16 11:50:00,103.63,103.73,103.13,103.16,30312.0,90.8884,90.9761,90.4499,90.4762,30312.0
2020-06-16 12:00:00,103.23,103.29,102.8,103.01,34619.0,90.5376,90.5902,90.1604,90.3446,34619.0
2020-06-16 12:10:00,103.0,103.22,102.94,103.15,70124.0,90.3358,90.5288,90.2832,90.4674,70124.0
2020-06-16 12:20:00,103.23,103.48,103.2,103.44,19084.0,90.5376,90.7568,90.5113,90.7217,19084.0
2020-06-16 12:30:00,103.47,103.98,103.46,103.91,40370.0,90.7481,91.1954,90.7393,91.134,40370.0
2020-06-16 12:40:00,103.92,104.04,103.81,103.82,25056.0,91.1427,91.248,91.0463,91.055,25056.0
2020-06-16 12:50:00,103.81,103.86,103.6,103.75,27765.0,91.0463,91.0901,90.8621,90.9936,27765.0
2020-06-16 13:00:00,103.79,103.98,103.68,103.77,18016.0,91.0287,91.1954,90.9322,91.0112,18016.0
2020-06-16 13:10:00,103.83,103.98,103.73,103.98,23277.0,91.0638,91.1954,90.9761,91.1954,23277.0
2020-06-16 13:20:00,103.96,103.99,103.86,103.93,32069.0,91.1778,91.2041,91.0901,91.1515,32069.0
2020-06-16 13:30:00,103.88,103.91,103.5,103.54,15510.0,91.1076,91.134,90.7744,90.8094,15510.0
2020-06-16 13:40:00,103.59,103.72,103.57,103.61,24782.0,90.8533,90.9673,90.8358,90.8708,24782.0
2020-06-16 13:50:00,103.63,103.73,103.3,103.45,32279.0,90.8884,90.9761,90.599,90.7305,32279.0
2020-06-16 14:00:00,103.47,103.71,103.46,103.7,29115.0,90.7481,90.9585,90.7393,90.9498,29115.0
2020-06-16 14:10:00,103.71,104.03,103.67,103.93,63752.0,90.9585,91.2392,90.9235,91.1515,63752.0
2020-06-16 14:20:00,104.0,104.02,103.35,103.75,84409.0,91.2129,91.2304,90.6428,90.9936,84409.0
2020-06-16 14:30:00,103.88,104.05,103.83,103.92,56804.0,91.1076,91.2567,91.0638,91.1427,56804.0
2020-06-16 14:40:00,103.93,103.94,103.63,103.74,13738.0,91.1515,91.1603,90.8884,90.9849,13738.0
2020-06-16 14:50:00,103.72,103.8,103.54,103.66,31283.0,90.9673,91.0375,90.8094,90.9147,31283.0
2020-06-16 15:00:00,103.7,103.71,103.2,103.23,25066.0,90.9498,90.9585,90.5113,90.5376,25066.0
2020-06-16 15:10:00,103.22,103.31,102.76,102.82,31722.0,90.5288,90.6077,90.1254,90.178,31722.0
2020-06-16 15:20:00,102.89,103.3,102.89,103.23,61502.0,90.2394,90.599,90.2394,90.5376,61502.0
2020-06-16 15:30:00,103.14,103.53,103.14,103.23,48419.0,90.4586,90.8007,90.4586,90.5376,48419.0
2020-06-16 15:40:00,103.22,103.32,102.93,103.1,38918.0,90.5288,90.6165,90.2745,90.4235,38918.0
2020-06-16 15:50:00,103.08,103.48,102.85,103.48,105426.0,90.406,90.7568,90.2043,90.7568,105426.0
2020-06-17 09:30:00,103.66,103.66,102.99,102.99,86026.0,90.9147,90.9147,90.3271,90.3271,86026.0
2020-06-17 09:40:00,102.96,103.26,102.87,103.25,42256.0,90.3008,90.5639,90.2218,90.5551,42256.0
2020-06-17 09:50:00,103.29,103.41,102.71,102.87,40559.0,90.5902,90.6954,90.0815,90.2218,40559.0
2020-06-17 10:00:00,102.87,103.06,102.74,103.03,47222.0,90.2218,90.3885,90.1078,90.3622,47222.0
2020-06-17 10:10:00,102.97,103.18,102.55,102.56,85518.0,90.3095,90.4937,89.9412,89.9499,85518.0
2020-06-17 10:20:00,102.65,102.74,102.41,102.47,65257.0,90.0289,90.1078,89.8184,89.871,65257.0
2020-06-17 10:30:00,102.46,102.84,102.31,102.78,43346.0,89.8622,90.1955,89.7307,90.1429,43346.0
2020-06-17 10:40:00,102.76,102.83,102.6,102.79,11223.0,90.1254,90.1867,89.985,90.1517,11223.0
2020-06-17 10:50:00,102.76,103.07,102.73,102.83,17836.0,90.1254,90.3972,90.099,90.1867,17836.0
2020-06-17 11:00:00,102.84,102.91,102.7,102.77,40279.0,90.1955,90.2569,90.0727,90.1341,40279.0
2020-06-17 11:10:00,102.78,102.87,102.58,102.63,36592.0,90.1429,90.2218,89.9675,90.0113,36592.0
2020-06-17 11:20:00,102.56,102.59,102.48,102.55,13598.0,89.9499,89.9763,89.8798,89.9412,13598.0
2020-06-17 11:30:00,102.55,102.8,102.55,102.72,14280.0,89.9412,90.1604,89.9412,90.0903,14280.0
2020-06-17 11:40:00,102.73,102.97,102.73,102.88,16573.0,90.099,90.3095,90.099,90.2306,16573.0
2020-06-17 11:50:00,102.9,102.97,102.77,102.96,12386.0,90.2481,90.3095,90.1341,90.3008,12386.0
2020-06-17 12:00:00,102.96,102.98,102.85,102.95,15381.0,90.3008,90.3183,90.2043,90.292,15381.0
2020-06-17 12:10:00,102.87,102.91,102.81,102.83,106283.0,90.2218,90.2569,90.1692,90.1867,106283.0
2020-06-17 12:20:00,102.83,102.89,102.73,102.84,37175.0,90.1867,90.2394,90.099,90.1955,37175.0
2020-06-17 12:30:00,102.81,103.12,102.81,103.07,73033.0,90.1692,90.4411,90.1692,90.3972,73033.0
2020-06-17 12:40:00,103.03,103.06,102.94,102.98,19175.0,90.3622,90.3885,90.2832,90.3183,19175.0
2020-06-17 12:50:00,102.97,103.0,102.84,102.98,135076.0,90.3095,90.3358,90.1955,90.3183,135076.0
2020-06-17 13:00:00,103.0,103.17,102.99,103.13,9803.0,90.3358,90.4849,90.3271,90.4499,9803.0
2020-06-17 13:10:00,103.11,103.14,103.05,103.09,11852.0,90.4323,90.4586,90.3797,90.4148,11852.0
2020-06-17 13:20:00,103.09,103.21,103.08,103.17,38783.0,90.4148,90.52,90.406,90.4849,38783.0
2020-06-17 13:30:00,103.19,103.32,103.18,103.3,40266.0,90.5025,90.6165,90.4937,90.599,40266.0
2020-06-17 13:40:00,103.28,103.32,103.19,103.26,17963.0,90.5814,90.6165,90.5025,90.5639,17963.0
2020-06-17 13:50:00,103.28,103.28,103.11,103.11,17783.0,90.5814,90.5814,90.4323,90.4323,17783.0
2020-06-17 14:00:00,103.1,103.14,103.0,103.14,22574.0,90.4235,90.4586,90.3358,90.4586,22574.0
2020-06-17 14:10:00,103.12,103.23,102.99,102.99,14906.0,90.4411,90.5376,90.3271,90.3271,14906.0
2020-06-17 14:20:00,103.02,103.07,102.98,103.02,18225.0,90.3534,90.3972,90.3183,90.3534,18225.0
2020-06-17 14:30:00,103.04,103.04,102.89,102.98,43620.0,90.3709,90.3709,90.2394,90.3183,43620.0
2020-06-17 14:40:00,103.0,103.17,102.98,103.07,29238.0,90.3358,90.4849,90.3183,90.3972,29238.0
2020-06-17 14:50:00,103.08,103.19,102.83,102.84,12426.0,90.406,90.5025,90.1867,90.1955,12426.0
2020-06-17 15:00:00,102.82,102.84,102.66,102.8,27944.0,90.178,90.1955,90.0376,90.1604,27944.0
2020-06-17 15:10:00,102.79,102.84,102.65,102.68,69418.0,90.1517,90.1955,90.0289,90.0552,69418.0
2020-06-17 15:20:00,102.66,102.75,102.34,102.46,36054.0,90.0376,90.1166,89.757,89.8622,36054.0
2020-06-17 15:30:00,102.48,102.59,102.35,102.52,58912.0,89.8798,89.9763,89.7658,89.9149,58912.0
2020-06-17 15:40:00,102.45,102.49,102.11,102.11,213046.0,89.8535,89.8886,89.5553,89.5553,213046.0
2020-06-17 15:50:00,102.12,102.43,102.1,102.33,60437.0,89.564,89.8359,89.5465,89.7482,60437.0
2020-06-18 09:30:00,101.55,101.78,101.3,101.78,135651.0,89.0641,89.2658,88.8449,89.2658,135651.0
2020-06-18 09:40:00,101.7,102.13,101.68,102.13,35708.0,89.1957,89.5728,89.1781,89.5728,35708.0
2020-06-18 09:50:00,102.11,102.14,101.81,101.81,31856.0,89.5553,89.5816,89.2922,89.2922,31856.0
2020-06-18 10:00:00,101.89,102.31,101.87,102.27,40067.0,89.3623,89.7307,89.3448,89.6956,40067.0
2020-06-18 10:10:00,102.24,102.44,102.14,102.4,53160.0,89.6693,89.8447,89.5816,89.8096,53160.0
2020-06-18 10:20:00,102.44,102.48,102.11,102.25,22541.0,89.8447,89.8798,89.5553,89.6781,22541.0
2020-06-18 10:30:00,102.26,102.54,101.98,102.45,26741.0,89.6868,89.9324,89.4413,89.8535,26741.0
2020-06-18 10:40:00,102.39,102.56,102.24,102.44,20786.0,89.8008,89.9499,89.6693,89.8447,20786.0
2020-06-18 10:50:00,102.4,102.55,102.1,102.53,25412.0,89.8096,89.9412,89.5465,89.9236,25412.0
2020-06-18 11:00:00,102.52,102.55,102.32,102.37,40437.0,89.9149,89.9412,89.7395,89.7833,40437.0
2020-06-18 11:10:00,102.34,102.46,102.33,102.35,39162.0,89.757,89.8622,89.7482,89.7658,39162.0
2020-06-18 11:20:00,102.29,102.37,102.19,102.28,28220.0,89.7131,89.7833,89.6254,89.7044,28220.0
2020-06-18 11:30:00,102.28,102.44,102.14,102.14,17193.0,89.7044,89.8447,89.5816,89.5816,17193.0
2020-06-18 11:40:00,102.12,102.23,102.1,102.15,93730.0,89.564,89.6605,89.5465,89.5904,93730.0
2020-06-18 11:50:00,102.09,102.13,101.93,101.98,204808.0,89.5377,89.5728,89.3974,89.4413,204808.0
2020-06-18 12:00:00,101.98,102.05,101.84,102.03,26735.0,89.4413,89.5026,89.3185,89.4851,26735.0
2020-06-18 12:10:00,102.02,102.11,101.99,102.06,25087.0,89.4763,89.5553,89.45,89.5114,25087.0
2020-06-18 12:20:00,102.05,102.29,102.04,102.21,26316.0,89.5026,89.7131,89.4939,89.643,26316.0
2020-06-18 12:30:00,102.21,102.21,101.98,102.0,13986.0,89.643,89.643,89.4413,89.4588,13986.0
2020-06-18 12:40:00,102.04,102.13,101.97,102.12,40397.0,89.4939,89.5728,89.4325,89.564,40397.0
2020-06-18 12:50:00,102.11,102.24,102.08,102.19,27525.0,89.5553,89.6693,89.529,89.6254,27525.0
2020-06-18 13:00:00,102.19,102.29,102.11,102.22,20199.0,89.6254,89.7131,89.5553,89.6517,20199.0
2020-06-18 13:10:00,102.22,102.3,102.15,102.28,10363.0,89.6517,89.7219,89.5904,89.7044,10363.0
2020-06-18 13:20:00,102.29,102.3,102.16,102.26,34563.0,89.7131,89.7219,89.5991,89.6868,34563.0
2020-06-18 13:30:00,102.25,102.36,102.24,102.36,71034.0,89.6781,89.7745,89.6693,89.7745,71034.0
2020-06-18 13:40:00,102.36,102.37,102.3,102.31,10762.0,89.7745,89.7833,89.7219,89.7307,10762.0
2020-06-18 13:50:00,102.32,102.38,102.29,102.35,27982.0,89.7395,89.7921,89.7131,89.7658,27982.0
2020-06-18 14:00:00,102.34,102.36,101.97,102.05,50755.0,89.757,89.7745,89.4325,89.5026,50755.0
2020-06-18 14:10:00,102.07,102.12,101.97,102.1,30447.0,89.5202,89.564,89.4325,89.5465,30447.0
2020-06-18 14:20:00,102.09,102.26,102.07,102.21,28148.0,89.5377,89.6868,89.5202,89.643,28148.0
2020-06-18 14:30:00,102.23,102.39,102.07,102.24,45496.0,89.6605,89.8008,89.5202,89.6693,45496.0
2020-06-18 14:40:00,102.26,102.28,102.06,102.08,22920.0,89.6868,89.7044,89.5114,89.529,22920.0
2020-06-18 14:50:00,102.09,102.16,101.94,101.94,26053.0,89.5377,89.5991,89.4062,89.4062,26053.0
2020-06-18 15:00:00,101.96,101.98,101.79,101.96,29827.0,89.4237,89.4413,89.2746,89.4237,29827.0
2020-06-18 15:10:00,101.95,101.95,101.77,101.92,36492.0,89.4149,89.4149,89.2571,89.3886,36492.0
2020-06-18 15:20:00,101.93,102.06,101.89,102.04,50034.0,89.3974,89.5114,89.3623,89.4939,50034.0
2020-06-18 15:30:00,102.04,102.24,101.96,102.19,80043.0,89.4939,89.6693,89.4237,89.6254,80043.0
2020-06-18 15:40:00,102.18,102.18,101.97,102.07,93504.0,89.6167,89.6167,89.4325,89.5202,93504.0
2020-06-18 15:50:00,102.06,102.36,101.94,102.28,84206.0,89.5114,89.7745,89.4062,89.7044,84206.0
2020-06-19 09:30:00,103.7,103.93,103.41,103.42,76564.0,90.9498,91.1515,90.6954,90.7042,76564.0
2020-06-19 09:40:00,103.51,103.53,103.22,103.4,28622.0,90.7831,90.8007,90.5288,90.6867,28622.0
2020-06-19 09:50:00,103.39,103.45,102.97,103.07,63601.0,90.6779,90.7305,90.3095,90.3972,63601.0
2020-06-19 10:00:00,103.08,103.25,103.04,103.08,28443.0,90.406,90.5551,90.3709,90.406,28443.0
2020-06-19 10:10:00,103.01,103.15,102.92,103.12,34449.0,90.3446,90.4674,90.2657,90.4411,34449.0
2020-06-19 10:20:00,103.11,103.2,103.06,103.1,22271.0,90.4323,90.5113,90.3885,90.4235,22271.0
2020-06-19 10:30:00,103.09,103.1,102.81,102.94,19847.0,90.4148,90.4235,90.1692,90.2832,19847.0
2020-06-19 10:40:00,102.88,103.04,102.81,103.04,29115.0,90.2306,90.3709,90.1692,90.3709,29115.0
2020-06-19 10:50:00,103.04,103.12,102.77,102.82,35654.0,90.3709,90.4411,90.1341,90.178,35654.0
2020-06-19 11:00:00,102.81,103.0,102.81,102.89,21526.0,90.1692,90.3358,90.1692,90.2394,21526.0
2020-06-19 11:10:00,102.91,103.05,102.75,102.76,22874.0,90.2569,90.3797,90.1166,90.1254,22874.0
2020-06-19 11:20:00,102.68,102.88,102.61,102.83,39330.0,90.0552,90.2306,89.9938,90.1867,39330.0
2020-06-19 11:30:00,102.82,102.84,102.65,102.65,45942.0,90.178,90.1955,90.0289,90.0289,45942.0
2020-06-19 11:40:00,102.68,102.78,102.59,102.73,19682.0,90.0552,90.1429,89.9763,90.099,19682.0
2020-06-19 11:50:00,102.74,102.76,102.63,102.64,22598.0,90.1078,90.1254,90.0113,90.0201,22598.0
2020-06-19 12:00:00,102.65,102.65,102.38,102.46,51048.0,90.0289,90.0289,89.7921,89.8622,51048.0
2020-06-19 12:10:00,102.43,102.53,101.6,101.6,87039.0,89.8359,89.9236,89.108,89.108,87039.0
2020-06-19 12:20:00,101.61,101.89,101.48,101.84,45009.0,89.1167,89.3623,89.0027,89.3185,45009.0
2020-06-19 12:30:00,101.84,101.97,101.68,101.69,35785.0,89.3185,89.4325,89.1781,89.1869,35785.0
2020-06-19 12:40:00,101.68,101.94,101.58,101.94,33203.0,89.1781,89.4062,89.0904,89.4062,33203.0
2020-06-19 12:50:00,101.94,102.19,101.85,102.15,22048.0,89.4062,89.6254,89.3272,89.5904,22048.0
2020-06-19 13:00:00,102.13,102.15,101.89,101.95,58057.0,89.5728,89.5904,89.3623,89.4149,58057.0
2020-06-19 13:10:00,101.93,102.04,101.72,101.74,52117.0,89.3974,89.4939,89.2132,89.2308,52117.0
2020-06-19 13:20:00,101.76,101.76,101.55,101.66,41429.0,89.2483,89.2483,89.0641,89.1606,41429.0
2020-06-19 13:30:00,101.65,101.76,101.47,101.73,20789.0,89.1518,89.2483,88.994,89.222,20789.0
2020-06-19 13:40:00,101.7,101.76,101.44,101.54,23314.0,89.1957,89.2483,88.9677,89.0554,23314.0
2020-06-19 13:50:00,101.55,101.6,101.26,101.26,83820.0,89.0641,89.108,88.8098,88.8098,83820.0
2020-06-19 14:00:00,101.28,101.51,101.08,101.26,88648.0,88.8273,89.029,88.6519,88.8098,88648.0
2020-06-19 14:10:00,101.24,101.32,101.07,101.14,52435.0,88.7922,88.8624,88.6431,88.7045,52435.0
2020-06-19 14:20:00,101.16,101.43,101.14,101.26,38732.0,88.7221,88.9589,88.7045,88.8098,38732.0
2020-06-19 14:30:00,101.22,101.69,101.13,101.66,46553.0,88.7747,89.1869,88.6958,89.1606,46553.0
2020-06-19 14:40:00,101.59,101.89,101.59,101.7,41549.0,89.0992,89.3623,89.0992,89.1957,41549.0
2020-06-19 14:50:00,101.77,101.95,101.68,101.88,34525.0,89.2571,89.4149,89.1781,89.3536,34525.0
2020-06-19 15:00:00,101.87,101.89,101.73,101.74,27997.0,89.3448,89.3623,89.222,89.2308,27997.0
2020-06-19 15:10:00,101.8,102.21,101.65,102.2,58848.0,89.2834,89.643,89.1518,89.6342,58848.0
2020-06-19 15:20:00,102.21,102.24,102.01,102.03,27639.0,89.643,89.6693,89.4676,89.4851,27639.0
2020-06-19 15:30:00,102.02,102.15,101.9,101.93,118823.0,89.4763,89.5904,89.3711,89.3974,118823.0
2020-06-19 15:40:00,101.91,102.1,101.65,101.66,104212.0,89.3799,89.5465,89.1518,89.1606,104212.0
2020-06-19 15:50:00,101.68,101.87,101.48,101.54,57140.0,89.1781,89.3448,89.0027,89.0554,57140.0
2020-06-22 09:30:00,101.15,101.34,100.47,100.57,80201.0,88.7133,88.8799,88.1169,88.2046,80201.0
2020-06-22 09:40:00,100.54,101.02,100.49,100.97,20013.0,88.1783,88.5993,88.1345,88.5554,20013.0
2020-06-22 09:50:00,100.93,101.23,100.9,101.1,22449.0,88.5204,88.7835,88.494,88.6695,22449.0
2020-06-22 10:00:00,101.08,101.41,100.91,101.41,32953.0,88.6519,88.9413,88.5028,88.9413,32953.0
2020-06-22 10:10:00,101.38,101.5,101.28,101.31,34275.0,88.915,89.0203,88.8273,88.8536,34275.0
2020-06-22 10:20:00,101.32,101.45,101.31,101.33,28904.0,88.8624,88.9764,88.8536,88.8712,28904.0
2020-06-22 10:30:00,101.36,101.36,101.09,101.15,14483.0,88.8975,88.8975,88.6607,88.7133,14483.0
2020-06-22 10:40:00,101.12,101.2,100.95,100.95,24775.0,88.687,88.7572,88.5379,88.5379,24775.0
2020-06-22 10:50:00,100.97,101.01,100.8,100.81,17541.0,88.5554,88.5905,88.4063,88.4151,17541.0
2020-06-22 11:00:00,100.77,100.94,100.72,100.89,26524.0,88.38,88.5291,88.3362,88.4853,26524.0
2020-06-22 11:10:00,100.88,101.11,100.85,101.05,40335.0,88.4765,88.6782,88.4502,88.6256,40335.0
2020-06-22 11:20:00,101.05,101.18,101.04,101.08,17653.0,88.6256,88.7396,88.6168,88.6519,17653.0
2020-06-22 11:30:00,101.1,101.17,100.99,101.15,84852.0,88.6695,88.7308,88.573,88.7133,84852.0
2020-06-22 11:40:00,101.15,101.17,101.03,101.04,10949.0,88.7133,88.7308,88.6081,88.6168,10949.0
2020-06-22 11:50:00,101.05,101.13,100.98,101.05,17411.0,88.6256,88.6958,88.5642,88.6256,17411.0
2020-06-22 12:00:00,101.04,101.33,101.04,101.33,18859.0,88.6168,88.8712,88.6168,88.8712,18859.0
2020-06-22 12:10:00,101.31,101.53,101.28,101.48,34294.0,88.8536,89.0466,88.8273,89.0027,34294.0
2020-06-22 12:20:00,101.48,101.48,101.37,101.41,15800.0,89.0027,89.0027,88.9063,88.9413,15800.0
2020-06-22 12:30:00,101.42,101.42,101.34,101.36,17536.0,88.9501,88.9501,88.8799,88.8975,17536.0
2020-06-22 12:40:00,101.35,101.61,101.33,101.59,61739.0,88.8887,89.1167,88.8712,89.0992,61739.0
2020-06-22 12:50:00,101.59,101.65,101.54,101.55,21706.0,89.0992,89.1518,89.0554,89.0641,21706.0
2020-06-22 13:00:00,101.55,101.66,101.54,101.65,12227.0,89.0641,89.1606,89.0554,89.1518,12227.0
2020-06-22 13:10:00,101.63,101.63,101.51,101.55,18170.0,89.1343,89.1343,89.029,89.0641,18170.0
2020-06-22 13:20:00,101.57,101.6,101.46,101.49,46374.0,89.0817,89.108,88.9852,89.0115,46374.0
2020-06-22 13:30:00,101.49,101.54,101.36,101.43,25400.0,89.0115,89.0554,88.8975,88.9589,25400.0
2020-06-22 13:40:00,101.43,101.58,101.41,101.57,19694.0,88.9589,89.0904,88.9413,89.0817,19694.0
2020-06-22 13:50:00,101.55,101.55,101.47,101.51,27921.0,89.0641,89.0641,88.994,89.029,27921.0
2020-06-22 14:00:00,101.51,101.51,101.26,101.35,22085.0,89.029,89.029,88.8098,88.8887,22085.0
2020-06-22 14:10:00,101.35,101.37,101.23,101.28,44034.0,88.8887,88.9063,88.7835,88.8273,44034.0
2020-06-22 14:20:00,101.28,101.42,101.26,101.4,28908.0,88.8273,88.9501,88.8098,88.9326,28908.0
2020-06-22 14:30:00,101.4,101.48,101.34,101.46,52080.0,88.9326,89.0027,88.8799,88.9852,52080.0
2020-06-22 14:40:00,101.45,101.51,101.41,101.49,29754.0,88.9764,89.029,88.9413,89.0115,29754.0
2020-06-22 14:50:00,101.5,101.67,101.47,101.64,27703.0,89.0203,89.1694,88.994,89.1431,27703.0
2020-06-22 15:00:00,101.64,101.64,101.55,101.56,55009.0,89.1431,89.1431,89.0641,89.0729,55009.0
2020-06-22 15:10:00,101.57,101.64,101.23,101.28,37743.0,89.0817,89.1431,88.7835,88.8273,37743.0
2020-06-22 15:20:00,101.25,101.31,101.07,101.16,46272.0,88.801,88.8536,88.6431,88.7221,46272.0
2020-06-22 15:30:00,101.17,101.34,101.15,101.28,47887.0,88.7308,88.8799,88.7133,88.8273,47887.0
2020-06-22 15:40:00,101.29,101.44,101.25,101.26,111180.0,88.8361,88.9677,88.801,88.8098,111180.0
2020-06-22 15:50:00,101.24,101.48,101.22,101.44,43752.0,88.7922,89.0027,88.7747,88.9677,43752.0
2020-06-23 09:30:00,102.54,102.54,102.25,102.47,95033.0,89.9324,89.9324,89.6781,89.871,95033.0
2020-06-23 09:40:00,102.48,102.58,102.3,102.33,22323.0,89.8798,89.9675,89.7219,89.7482,22323.0
2020-06-23 09:50:00,102.29,102.33,102.12,102.21,25947.0,89.7131,89.7482,89.564,89.643,25947.0
2020-06-23 10:00:00,102.2,102.3,101.97,102.15,27041.0,89.6342,89.7219,89.4325,89.5904,27041.0
2020-06-23 10:10:00,102.18,102.27,102.01,102.23,31773.0,89.6167,89.6956,89.4676,89.6605,31773.0
2020-06-23 10:20:00,102.25,102.31,102.07,102.31,32941.0,89.6781,89.7307,89.5202,89.7307,32941.0
2020-06-23 10:30:00,102.31,102.33,102.05,102.11,35374.0,89.7307,89.7482,89.5026,89.5553,35374.0
2020-06-23 10:40:00,102.07,102.17,101.68,101.8,41387.0,89.5202,89.6079,89.1781,89.2834,41387.0
2020-06-23 10:50:00,101.79,101.87,101.76,101.86,26958.0,89.2746,89.3448,89.2483,89.336,26958.0
2020-06-23 11:00:00,101.82,102.04,101.73,101.99,24287.0,89.3009,89.4939,89.222,89.45,24287.0
2020-06-23 11:10:00,102.02,102.07,101.93,102.02,40369.0,89.4763,89.5202,89.3974,89.4763,40369.0
2020-06-23 11:20:00,102.05,102.31,101.99,102.22,36620.0,89.5026,89.7307,89.45,89.6517,36620.0
2020-06-23 11:30:00,102.17,102.22,102.11,102.16,38591.0,89.6079,89.6517,89.5553,89.5991,38591.0
2020-06-23 11:40:00,102.16,102.18,102.02,102.02,29841.0,89.5991,89.6167,89.4763,89.4763,29841.0
2020-06-23 11:50:00,102.01,102.11,101.86,102.08,23387.0,89.4676,89.5553,89.336,89.529,23387.0
2020-06-23 12:00:00,102.08,102.18,102.06,102.07,15377.0,89.529,89.6167,89.5114,89.5202,15377.0
2020-06-23 12:10:00,102.07,102.11,101.96,102.02,10669.0,89.5202,89.5553,89.4237,89.4763,10669.0
2020-06-23 12:20:00,102.01,102.14,101.94,101.98,34931.0,89.4676,89.5816,89.4062,89.4413,34931.0
2020-06-23 12:30:00,102.01,102.04,101.9,101.97,33082.0,89.4676,89.4939,89.3711,89.4325,33082.0
2020-06-23 12:40:00,101.97,102.0,101.89,102.0,13808.0,89.4325,89.4588,89.3623,89.4588,13808.0
2020-06-23 12:50:00,101.99,102.01,101.94,101.98,8425.0,89.45,89.4676,89.4062,89.4413,8425.0
2020-06-23 13:00:00,101.98,102.05,101.96,102.05,46073.0,89.4413,89.5026,89.4237,89.5026,46073.0
2020-06-23 13:10:00,102.04,102.1,101.99,102.1,14626.0,89.4939,89.5465,89.45,89.5465,14626.0
2020-06-23 13:20:00,102.09,102.15,102.07,102.09,34389.0,89.5377,89.5904,89.5202,89.5377,34389.0
2020-06-23 13:30:00,102.07,102.11,102.02,102.11,14913.0,89.5202,89.5553,89.4763,89.5553,14913.0
2020-06-23 13:40:00,102.12,102.15,102.05,102.13,15942.0,89.564,89.5904,89.5026,89.5728,15942.0
2020-06-23 13:50:00,102.13,102.18,101.99,102.12,35846.0,89.5728,89.6167,89.45,89.564,35846.0
2020-06-23 14:00:00,102.12,102.12,101.89,101.96,26111.0,89.564,89.564,89.3623,89.4237,26111.0
2020-06-23 14:10:00,101.97,101.98,101.9,101.93,28883.0,89.4325,89.4413,89.3711,89.3974,28883.0
2020-06-23 14:20:00,101.97,102.06,101.96,102.06,17121.0,89.4325,89.5114,89.4237,89.5114,17121.0
2020-06-23 14:30:00,102.06,102.1,102.01,102.04,35598.0,89.5114,89.5465,89.4676,89.4939,35598.0
2020-06-23 14:40:00,102.03,102.06,101.79,101.84,19389.0,89.4851,89.5114,89.2746,89.3185,19389.0
2020-06-23 14:50:00,101.85,101.97,101.82,101.92,21065.0,89.3272,89.4325,89.3009,89.3886,21065.0
2020-06-23 15:00:00,101.91,101.93,101.79,101.86,101057.0,89.3799,89.3974,89.2746,89.336,101057.0
2020-06-23 15:10:00,101.86,102.01,101.81,101.99,35676.0,89.336,89.4676,89.2922,89.45,35676.0
2020-06-23 15:20:00,101.98,102.01,101.8,101.85,23121.0,89.4413,89.4676,89.2834,89.3272,23121.0
2020-06-23 15:30:00,101.88,101.94,101.74,101.89,62696.0,89.3536,89.4062,89.2308,89.3623,62696.0
2020-06-23 15:40:00,101.88,101.9,101.72,101.76,32698.0,89.3536,89.3711,89.2132,89.2483,32698.0
2020-06-23 15:50:00,101.76,101.76,101.5,101.57,109528.0,89.2483,89.2483,89.0203,89.0817,109528.0
2020-06-24 09:30:00,100.67,100.67,100.16,100.39,99733.0,88.2923,88.2923,87.845,88.0468,99733.0
2020-06-24 09:40:00,100.32,100.38,100.06,100.06,13338.0,87.9854,88.038,87.7573,87.7573,13338.0
2020-06-24 09:50:00,100.11,100.11,99.84,99.86,45895.0,87.8012,87.8012,87.5644,87.5819,45895.0
2020-06-24 10:00:00,99.84,99.91,99.64,99.68,98524.0,87.5644,87.6258,87.389,87.424,98524.0
2020-06-24 10:10:00,99.7,99.89,99.61,99.74,40257.0,87.4416,87.6082,87.3627,87.4767,40257.0
2020-06-24 10:20:00,99.76,100.05,99.71,100.02,19109.0,87.4942,87.7486,87.4504,87.7222,19109.0
2020-06-24 10:30:00,99.98,100.03,99.44,99.47,37780.0,87.6872,87.731,87.2136,87.2399,37780.0
2020-06-24 10:40:00,99.49,99.55,99.44,99.45,48886.0,87.2574,87.31,87.2136,87.2223,48886.0
2020-06-24 10:50:00,99.53,99.6,99.34,99.43,14389.0,87.2925,87.3539,87.1259,87.2048,14389.0
2020-06-24 11:00:00,99.39,99.53,99.19,99.19,57560.0,87.1697,87.2925,86.9943,86.9943,57560.0
2020-06-24 11:10:00,99.19,99.21,98.93,98.94,33586.0,86.9943,87.0118,86.7663,86.775,33586.0
2020-06-24 11:20:00,98.94,98.98,98.79,98.94,65119.0,86.775,86.8101,86.6435,86.775,65119.0
2020-06-24 11:30:00,98.96,98.96,98.48,98.49,26662.0,86.7926,86.7926,86.3716,86.3804,26662.0
2020-06-24 11:40:00,98.5,98.5,98.07,98.15,42289.0,86.3891,86.3891,86.012,86.0822,42289.0
2020-06-24 11:50:00,98.15,98.47,98.14,98.43,17098.0,86.0822,86.3628,86.0734,86.3277,17098.0
2020-06-24 12:00:00,98.51,98.78,98.45,98.54,45324.0,86.3979,86.6347,86.3453,86.4242,45324.0
2020-06-24 12:10:00,98.56,98.83,98.46,98.83,26489.0,86.4418,86.6786,86.3541,86.6786,26489.0
2020-06-24 12:20:00,98.81,98.88,98.63,98.7,84466.0,86.661,86.7224,86.5031,86.5645,84466.0
2020-06-24 12:30:00,98.67,98.69,98.58,98.62,21543.0,86.5382,86.5558,86.4593,86.4944,21543.0
2020-06-24 12:40:00,98.64,99.03,98.6,98.94,19416.0,86.5119,86.854,86.4768,86.775,19416.0
2020-06-24 12:50:00,98.94,99.12,98.83,99.09,16797.0,86.775,86.9329,86.6786,86.9066,16797.0
2020-06-24 13:00:00,99.08,99.16,98.98,99.0,15461.0,86.8978,86.968,86.8101,86.8277,15461.0
2020-06-24 13:10:00,99.03,99.04,98.87,98.95,13909.0,86.854,86.8627,86.7136,86.7838,13909.0
2020-06-24 13:20:00,98.92,98.92,98.6,98.6,41668.0,86.7575,86.7575,86.4768,86.4768,41668.0
2020-06-24 13:30:00,98.55,98.55,98.38,98.43,94625.0,86.433,86.433,86.2839,86.3277,94625.0
2020-06-24 13:40:00,98.42,98.55,98.33,98.55,115980.0,86.319,86.433,86.24,86.433,115980.0
2020-06-24 13:50:00,98.53,98.59,98.4,98.56,25997.0,86.4154,86.4681,86.3014,86.4418,25997.0
2020-06-24 14:00:00,98.62,98.85,98.32,98.85,39943.0,86.4944,86.6961,86.2313,86.6961,39943.0
2020-06-24 14:10:00,98.81,98.91,98.66,98.8,36989.0,86.661,86.7487,86.5295,86.6522,36989.0
2020-06-24 14:20:00,98.81,98.96,98.75,98.92,9738.0,86.661,86.7926,86.6084,86.7575,9738.0
2020-06-24 14:30:00,98.87,99.02,98.81,98.93,284344.0,86.7136,86.8452,86.661,86.7663,284344.0
2020-06-24 14:40:00,98.91,98.97,98.72,98.87,43475.0,86.7487,86.8013,86.5821,86.7136,43475.0
2020-06-24 14:50:00,98.88,98.9,98.66,98.71,36335.0,86.7224,86.74,86.5295,86.5733,36335.0
2020-06-24 15:00:00,98.81,98.97,98.77,98.85,37438.0,86.661,86.8013,86.6259,86.6961,37438.0
2020-06-24 15:10:00,98.86,99.34,98.8,99.3,126907.0,86.7049,87.1259,86.6522,87.0908,126907.0
2020-06-24 15:20:00,99.34,99.35,98.96,98.96,38102.0,87.1259,87.1346,86.7926,86.7926,38102.0
2020-06-24 15:30:00,98.98,99.08,98.81,98.89,61417.0,86.8101,86.8978,86.661,86.7312,61417.0
2020-06-24 15:40:00,98.87,99.31,98.87,99.1,279635.0,86.7136,87.0995,86.7136,86.9154,279635.0
2020-06-24 15:50:00,99.08,99.08,98.62,98.72,212900.0,86.8978,86.8978,86.4944,86.5821,212900.0
2020-06-25 09:30:00,97.5,97.68,97.23,97.68,126210.0,86.1807,86.3398,85.942,86.3398,126210.0
2020-06-25 09:40:00,97.53,97.53,97.06,97.25,38836.0,86.2072,86.2072,85.7918,85.9597,38836.0
2020-06-25 09:50:00,97.22,97.6,97.1,97.59,97516.0,85.9332,86.2691,85.8271,86.2602,97516.0
2020-06-25 10:00:00,97.61,98.01,97.6,97.86,52898.0,86.2779,86.6315,86.2691,86.4989,52898.0
2020-06-25 10:10:00,97.89,98.26,97.85,98.04,33358.0,86.5254,86.8525,86.4901,86.658,33358.0
2020-06-25 10:20:00,98.05,98.38,98.05,98.38,42102.0,86.6668,86.9585,86.6668,86.9585,42102.0
2020-06-25 10:30:00,98.33,98.34,97.92,97.97,24982.0,86.9143,86.9232,86.5519,86.5961,24982.0
2020-06-25 10:40:00,97.97,98.07,97.78,97.9,31476.0,86.5961,86.6845,86.4282,86.5343,31476.0
2020-06-25 10:50:00,97.86,97.96,97.76,97.9,32619.0,86.4989,86.5873,86.4105,86.5343,32619.0
2020-06-25 11:00:00,97.85,97.88,97.53,97.57,33888.0,86.4901,86.5166,86.2072,86.2426,33888.0
2020-06-25 11:10:00,97.56,98.02,97.49,98.02,44726.0,86.2337,86.6403,86.1719,86.6403,44726.0
2020-06-25 11:20:00,97.99,97.99,97.81,97.84,14472.0,86.6138,86.6138,86.4547,86.4812,14472.0
2020-06-25 11:30:00,97.86,97.93,97.44,97.54,45126.0,86.4989,86.5608,86.1277,86.216,45126.0
2020-06-25 11:40:00,97.54,97.67,97.43,97.67,70377.0,86.216,86.331,86.1188,86.331,70377.0
2020-06-25 11:50:00,97.65,97.76,97.63,97.7,47761.0,86.3133,86.4105,86.2956,86.3575,47761.0
2020-06-25 12:00:00,97.74,97.99,97.74,97.86,27890.0,86.3928,86.6138,86.3928,86.4989,27890.0
2020-06-25 12:10:00,97.85,98.04,97.84,97.99,44380.0,86.4901,86.658,86.4812,86.6138,44380.0
2020-06-25 12:20:00,97.98,98.13,97.94,97.95,15157.0,86.605,86.7376,86.5696,86.5784,15157.0
2020-06-25 12:30:00,97.94,98.09,97.87,98.06,25744.0,86.5696,86.7022,86.5077,86.6757,25744.0
2020-06-25 12:40:00,98.02,98.28,98.02,98.12,47511.0,86.6403,86.8701,86.6403,86.7287,47511.0
2020-06-25 12:50:00,98.12,98.17,98.04,98.1,14343.0,86.7287,86.7729,86.658,86.711,14343.0
2020-06-25 13:00:00,98.06,98.08,97.98,98.01,12418.0,86.6757,86.6934,86.605,86.6315,12418.0
2020-06-25 13:10:00,98.02,98.19,97.97,98.13,13127.0,86.6403,86.7906,86.5961,86.7376,13127.0
2020-06-25 13:20:00,98.11,98.15,98.0,98.09,38456.0,86.7199,86.7552,86.6226,86.7022,38456.0
2020-06-25 13:30:00,98.1,98.21,97.92,98.2,86295.0,86.711,86.8083,86.5519,86.7994,86295.0
2020-06-25 13:40:00,98.18,98.22,98.09,98.15,17237.0,86.7817,86.8171,86.7022,86.7552,17237.0
2020-06-25 13:50:00,98.12,98.12,98.0,98.03,54439.0,86.7287,86.7287,86.6226,86.6492,54439.0
2020-06-25 14:00:00,98.03,98.07,97.89,98.03,23549.0,86.6492,86.6845,86.5254,86.6492,23549.0
2020-06-25 14:10:00,98.01,98.17,97.99,98.12,29904.0,86.6315,86.7729,86.6138,86.7287,29904.0
2020-06-25 14:20:00,98.1,98.1,97.87,98.0,23084.0,86.711,86.711,86.5077,86.6226,23084.0
2020-06-25 14:30:00,97.99,97.99,97.8,97.91,31343.0,86.6138,86.6138,86.4459,86.5431,31343.0
2020-06-25 14:40:00,97.89,98.03,97.89,97.98,32961.0,86.5254,86.6492,86.5254,86.605,32961.0
2020-06-25 14:50:00,97.98,98.12,97.95,98.04,70448.0,86.605,86.7287,86.5784,86.658,70448.0
2020-06-25 15:00:00,98.0,98.63,97.96,98.56,90585.0,86.6226,87.1795,86.5873,87.1176,90585.0
2020-06-25 15:10:00,98.55,98.73,98.46,98.66,199222.0,87.1088,87.2679,87.0292,87.206,199222.0
2020-06-25 15:20:00,98.65,99.02,98.65,98.94,150795.0,87.1972,87.5242,87.1972,87.4535,150795.0
2020-06-25 15:30:00,98.93,99.1,98.7,98.76,187141.0,87.4447,87.5949,87.2414,87.2944,187141.0
2020-06-25 15:40:00,98.77,98.94,98.66,98.71,64559.0,87.3032,87.4535,87.206,87.2502,64559.0
2020-06-25 15:50:00,98.74,99.09,98.72,98.99,120786.0,87.2767,87.5861,87.2591,87.4977,120786.0
2020-06-26 09:30:00,98.49,98.5,98.22,98.38,65322.0,87.0558,87.0646,86.8171,86.9585,65322.0
2020-06-26 09:40:00,98.43,98.44,98.12,98.3,40681.0,87.0027,87.0116,86.7287,86.8878,40681.0
2020-06-26 09:50:00,98.32,98.32,98.08,98.25,32926.0,86.9055,86.9055,86.6934,86.8436,32926.0
2020-06-26 10:00:00,98.19,98.31,98.02,98.06,33357.0,86.7906,86.8967,86.6403,86.6757,33357.0
2020-06-26 10:10:00,98.01,98.01,97.7,97.72,26408.0,86.6315,86.6315,86.3575,86.3752,26408.0
2020-06-26 10:20:00,97.76,97.78,97.5,97.63,17905.0,86.4105,86.4282,86.1807,86.2956,17905.0
2020-06-26 10:30:00,97.67,97.74,97.17,97.17,47784.0,86.331,86.3928,85.889,85.889,47784.0
2020-06-26 10:40:00,97.14,97.4,97.11,97.11,24734.0,85.8625,86.0923,85.836,85.836,24734.0
2020-06-26 10:50:00,97.1,97.35,96.97,97.13,32233.0,85.8271,86.0481,85.7122,85.8536,32233.0
2020-06-26 11:00:00,97.2,97.51,97.2,97.38,24051.0,85.9155,86.1895,85.9155,86.0746,24051.0
2020-06-26 11:10:00,97.31,97.35,97.05,97.14,79551.0,86.0127,86.0481,85.7829,85.8625,79551.0
2020-06-26 11:20:00,97.11,97.18,96.96,97.06,17168.0,85.836,85.8978,85.7034,85.7918,17168.0
2020-06-26 11:30:00,97.09,97.18,96.91,97.17,19070.0,85.8183,85.8978,85.6592,85.889,19070.0
2020-06-26 11:40:00,97.14,97.14,97.01,97.12,21575.0,85.8625,85.8625,85.7476,85.8448,21575.0
2020-06-26 11:50:00,97.12,97.22,96.97,97.13,30024.0,85.8448,85.9332,85.7122,85.8536,30024.0
2020-06-26 12:00:00,97.14,97.15,96.98,96.99,33485.0,85.8625,85.8713,85.7211,85.7299,33485.0
2020-06-26 12:10:00,96.98,97.06,96.78,96.78,28018.0,85.7211,85.7918,85.5443,85.5443,28018.0
2020-06-26 12:20:00,96.77,97.06,96.64,97.03,42534.0,85.5354,85.7918,85.4205,85.7653,42534.0
2020-06-26 12:30:00,97.02,97.07,96.91,97.07,29293.0,85.7564,85.8006,85.6592,85.8006,29293.0
2020-06-26 12:40:00,97.03,97.05,96.82,96.97,32500.0,85.7653,85.7829,85.5796,85.7122,32500.0
2020-06-26 12:50:00,96.96,97.11,96.88,97.09,28965.0,85.7034,85.836,85.6327,85.8183,28965.0
2020-06-26 13:00:00,97.08,97.32,97.01,97.23,37868.0,85.8095,86.0216,85.7476,85.942,37868.0
2020-06-26 13:10:00,97.21,97.24,97.07,97.13,26323.0,85.9244,85.9509,85.8006,85.8536,26323.0
2020-06-26 13:20:00,97.15,97.23,97.08,97.17,71702.0,85.8713,85.942,85.8095,85.889,71702.0
2020-06-26 13:30:00,97.17,97.35,97.1,97.31,64634.0,85.889,86.0481,85.8271,86.0127,64634.0
2020-06-26 13:40:00,97.32,97.32,97.17,97.24,39677.0,86.0216,86.0216,85.889,85.9509,39677.0
2020-06-26 13:50:00,97.26,97.26,97.15,97.16,34791.0,85.9686,85.9686,85.8713,85.8802,34791.0
2020-06-26 14:00:00,97.15,97.17,97.02,97.03,52386.0,85.8713,85.889,85.7564,85.7653,52386.0
2020-06-26 14:10:00,97.07,97.16,96.94,96.97,64913.0,85.8006,85.8802,85.6857,85.7122,64913.0
2020-06-26 14:20:00,96.96,97.06,96.76,96.85,69707.0,85.7034,85.7918,85.5266,85.6062,69707.0
2020-06-26 14:30:00,96.86,96.92,96.66,96.71,68432.0,85.615,85.668,85.4382,85.4824,68432.0
2020-06-26 14:40:00,96.7,96.81,96.51,96.59,56900.0,85.4736,85.5708,85.3056,85.3763,56900.0
2020-06-26 14:50:00,96.58,96.79,96.58,96.72,46609.0,85.3675,85.5531,85.3675,85.4912,46609.0
2020-06-26 15:00:00,96.72,96.88,96.57,96.68,64855.0,85.4912,85.6327,85.3587,85.4559,64855.0
2020-06-26 15:10:00,96.69,96.85,96.59,96.63,64086.0,85.4647,85.6062,85.3763,85.4117,64086.0
2020-06-26 15:20:00,96.63,96.72,96.44,96.66,64993.0,85.4117,85.4912,85.2438,85.4382,64993.0
2020-06-26 15:30:00,96.65,96.68,96.43,96.55,96811.0,85.4294,85.4559,85.2349,85.341,96811.0
2020-06-26 15:40:00,96.53,97.06,96.46,96.83,116151.0,85.3233,85.7918,85.2614,85.5885,116151.0
2020-06-26 15:50:00,96.79,96.95,96.74,96.89,180120.0,85.5531,85.6945,85.5089,85.6415,180120.0
2020-06-29 09:30:00,97.64,97.73,97.21,97.22,103825.0,86.3044,86.384,85.9244,85.9332,103825.0
2020-06-29 09:40:00,97.21,97.38,97.06,97.37,34815.0,85.9244,86.0746,85.7918,86.0658,34815.0
2020-06-29 09:50:00,97.41,97.71,97.29,97.58,24654.0,86.1011,86.3663,85.9951,86.2514,24654.0
2020-06-29 10:00:00,97.61,97.84,97.58,97.75,40234.0,86.2779,86.4812,86.2514,86.4017,40234.0
2020-06-29 10:10:00,97.79,98.04,97.59,97.99,69342.0,86.437,86.658,86.2602,86.6138,69342.0
2020-06-29 10:20:00,98.02,98.1,97.91,97.98,29270.0,86.6403,86.711,86.5431,86.605,29270.0
2020-06-29 10:30:00,98.0,98.36,97.96,98.29,119025.0,86.6226,86.9408,86.5873,86.879,119025.0
2020-06-29 10:40:00,98.31,98.36,98.15,98.27,33793.0,86.8967,86.9408,86.7552,86.8613,33793.0
2020-06-29 10:50:00,98.3,98.46,98.19,98.2,27950.0,86.8878,87.0292,86.7906,86.7994,27950.0
2020-06-29 11:00:00,98.23,98.27,98.1,98.24,31124.0,86.8259,86.8613,86.711,86.8348,31124.0
2020-06-29 11:10:00,98.2,98.23,97.99,98.09,33004.0,86.7994,86.8259,86.6138,86.7022,33004.0
2020-06-29 11:20:00,98.11,98.33,98.08,98.31,48842.0,86.7199,86.9143,86.6934,86.8967,48842.0
2020-06-29 11:30:00,98.29,98.32,98.11,98.17,69140.0,86.879,86.9055,86.7199,86.7729,69140.0
2020-06-29 11:40:00,98.19,98.28,98.1,98.21,40589.0,86.7906,86.8701,86.711,86.8083,40589.0
2020-06-29 11:50:00,98.16,98.21,97.97,97.97,29544.0,86.7641,86.8083,86.5961,86.5961,29544.0
2020-06-29 12:00:00,98.0,98.15,98.0,98.04,18550.0,86.6226,86.7552,86.6226,86.658,18550.0
2020-06-29 12:10:00,98.04,98.31,98.04,98.27,24849.0,86.658,86.8967,86.658,86.8613,24849.0
2020-06-29 12:20:00,98.3,98.35,98.27,98.28,22857.0,86.8878,86.932,86.8613,86.8701,22857.0
2020-06-29 12:30:00,98.29,98.37,98.28,98.28,29230.0,86.879,86.9497,86.8701,86.8701,29230.0
2020-06-29 12:40:00,98.27,98.34,98.25,98.32,16386.0,86.8613,86.9232,86.8436,86.9055,16386.0
2020-06-29 12:50:00,98.31,98.36,98.13,98.17,94282.0,86.8967,86.9408,86.7376,86.7729,94282.0
2020-06-29 13:00:00,98.18,98.21,98.14,98.14,29554.0,86.7817,86.8083,86.7464,86.7464,29554.0
2020-06-29 13:10:00,98.15,98.24,98.15,98.24,46538.0,86.7552,86.8348,86.7552,86.8348,46538.0
2020-06-29 13:20:00,98.25,98.37,98.22,98.35,45196.0,86.8436,86.9497,86.8171,86.932,45196.0
2020-06-29 13:30:00,98.39,98.45,98.26,98.44,68309.0,86.9674,87.0204,86.8525,87.0116,68309.0
2020-06-29 13:40:00,98.43,98.44,98.28,98.29,39722.0,87.0027,87.0116,86.8701,86.879,39722.0
2020-06-29 13:50:00,98.29,98.31,98.22,98.25,18045.0,86.879,86.8967,86.8171,86.8436,18045.0
2020-06-29 14:00:00,98.24,98.32,98.16,98.2,48113.0,86.8348,86.9055,86.7641,86.7994,48113.0
2020-06-29 14:10:00,98.2,98.27,98.18,98.21,19902.0,86.7994,86.8613,86.7817,86.8083,19902.0
2020-06-29 14:20:00,98.19,98.22,98.08,98.08,20999.0,86.7906,86.8171,86.6934,86.6934,20999.0
2020-06-29 14:30:00,98.12,98.14,98.04,98.09,31619.0,86.7287,86.7464,86.658,86.7022,31619.0
2020-06-29 14:40:00,98.08,98.2,98.05,98.06,47758.0,86.6934,86.7994,86.6668,86.6757,47758.0
2020-06-29 14:50:00,98.06,98.14,98.02,98.1,16000.0,86.6757,86.7464,86.6403,86.711,16000.0
2020-06-29 15:00:00,98.08,98.12,97.89,97.92,27630.0,86.6934,86.7287,86.5254,86.5519,27630.0
2020-06-29 15:10:00,97.92,98.03,97.87,98.0,54103.0,86.5519,86.6492,86.5077,86.6226,54103.0
2020-06-29 15:20:00,97.98,98.09,97.97,98.04,73219.0,86.605,86.7022,86.5961,86.658,73219.0
2020-06-29 15:30:00,98.03,98.2,98.03,98.11,71470.0,86.6492,86.7994,86.6492,86.7199,71470.0
2020-06-29 15:40:00,98.1,98.13,97.88,97.88,52468.0,86.711,86.7376,86.5166,86.5166,52468.0
2020-06-29 15:50:00,97.91,98.48,97.87,98.47,54218.0,86.5431,87.0469,86.5077,87.0381,54218.0
2020-06-30 09:30:00,98.38,98.78,98.29,98.71,288812.0,86.9585,87.3121,86.879,87.2502,288812.0
2020-06-30 09:40:00,98.72,98.73,98.37,98.39,65327.0,87.2591,87.2679,86.9497,86.9674,65327.0
2020-06-30 09:50:00,98.33,98.45,98.24,98.35,62863.0,86.9143,87.0204,86.8348,86.932,62863.0
2020-06-30 10:00:00,98.37,98.68,98.34,98.66,43056.0,86.9497,87.2237,86.9232,87.206,43056.0
2020-06-30 10:10:00,98.66,98.66,98.52,98.58,18898.0,87.206,87.206,87.0823,87.1353,18898.0
2020-06-30 10:20:00,98.61,98.81,98.58,98.71,20771.0,87.1618,87.3386,87.1353,87.2502,20771.0
2020-06-30 10:30:00,98.73,98.77,98.56,98.56,15797.0,87.2679,87.3032,87.1176,87.1176,15797.0
2020-06-30 10:40:00,98.63,98.84,98.63,98.79,31851.0,87.1795,87.3651,87.1795,87.3209,31851.0
2020-06-30 10:50:00,98.81,99.09,98.79,99.06,59540.0,87.3386,87.5861,87.3209,87.5596,59540.0
2020-06-30 11:00:00,99.06,99.21,99.01,99.08,30750.0,87.5596,87.6922,87.5154,87.5773,30750.0
2020-06-30 11:10:00,99.07,99.23,99.03,99.23,98327.0,87.5684,87.7098,87.5331,87.7098,98327.0
2020-06-30 11:20:00,99.22,99.27,99.13,99.18,28562.0,87.701,87.7452,87.6215,87.6657,28562.0
2020-06-30 11:30:00,99.15,99.16,98.93,98.96,19927.0,87.6391,87.648,87.4447,87.4712,19927.0
2020-06-30 11:40:00,98.95,99.09,98.88,99.0,37975.0,87.4624,87.5861,87.4005,87.5065,37975.0
2020-06-30 11:50:00,99.02,99.1,99.0,99.08,18932.0,87.5242,87.5949,87.5065,87.5773,18932.0
2020-06-30 12:00:00,99.06,99.11,99.02,99.08,19097.0,87.5596,87.6038,87.5242,87.5773,19097.0
2020-06-30 12:10:00,99.07,99.25,99.07,99.19,26665.0,87.5684,87.7275,87.5684,87.6745,26665.0
2020-06-30 12:20:00,99.19,99.19,99.08,99.13,25874.0,87.6745,87.6745,87.5773,87.6215,25874.0
2020-06-30 12:30:00,99.12,99.17,99.0,99.09,105150.0,87.6126,87.6568,87.5065,87.5861,105150.0
2020-06-30 12:40:00,99.08,99.08,98.81,98.86,64985.0,87.5773,87.5773,87.3386,87.3828,64985.0
2020-06-30 12:50:00,98.86,98.91,98.79,98.79,24058.0,87.3828,87.427,87.3209,87.3209,24058.0
2020-06-30 13:00:00,98.79,98.84,98.7,98.75,33503.0,87.3209,87.3651,87.2414,87.2856,33503.0
2020-06-30 13:10:00,98.75,98.78,98.67,98.74,17210.0,87.2856,87.3121,87.2149,87.2767,17210.0
2020-06-30 13:20:00,98.77,98.87,98.76,98.87,47237.0,87.3032,87.3916,87.2944,87.3916,47237.0
2020-06-30 13:30:00,98.86,98.88,98.72,98.77,18208.0,87.3828,87.4005,87.2591,87.3032,18208.0
2020-06-30 13:40:00,98.77,98.8,98.7,98.78,24608.0,87.3032,87.3298,87.2414,87.3121,24608.0
2020-06-30 13:50:00,98.76,98.92,98.73,98.89,41215.0,87.2944,87.4358,87.2679,87.4093,41215.0
2020-06-30 14:00:00,98.88,98.91,98.76,98.91,20885.0,87.4005,87.427,87.2944,87.427,20885.0
2020-06-30 14:10:00,98.87,98.93,98.8,98.93,28387.0,87.3916,87.4447,87.3298,87.4447,28387.0
2020-06-30 14:20:00,98.91,99.11,98.89,99.1,26790.0,87.427,87.6038,87.4093,87.5949,26790.0
2020-06-30 14:30:00,99.1,99.12,99.04,99.09,38992.0,87.5949,87.6126,87.5419,87.5861,38992.0
2020-06-30 14:40:00,99.09,99.2,99.06,99.16,46061.0,87.5861,87.6833,87.5596,87.648,46061.0
2020-06-30 14:50:00,99.17,99.17,99.1,99.14,23163.0,87.6568,87.6568,87.5949,87.6303,23163.0
2020-06-30 15:00:00,99.13,99.17,98.93,99.03,40225.0,87.6215,87.6568,87.4447,87.5331,40225.0
2020-06-30 15:10:00,99.01,99.2,99.01,99.19,45351.0,87.5154,87.6833,87.5154,87.6745,45351.0
2020-06-30 15:20:00,99.19,99.36,99.18,99.29,44126.0,87.6745,87.8248,87.6657,87.7629,44126.0
2020-06-30 15:30:00,99.29,99.55,99.26,99.47,94448.0,87.7629,87.9927,87.7364,87.922,94448.0
2020-06-30 15:40:00,99.48,99.67,99.47,99.6,79747.0,87.9308,88.0988,87.922,88.0369,79747.0
2020-06-30 15:50:00,99.62,100.13,99.62,99.63,114059.0,88.0546,88.5054,88.0546,88.0634,114059.0
2020-07-01 09:30:00,99.99,100.52,99.98,100.29,102811.0,88.3816,88.8501,88.3728,88.6468,102811.0
2020-07-01 09:40:00,100.28,100.57,100.28,100.41,22711.0,88.6379,88.8943,88.6379,88.7529,22711.0
2020-07-01 09:50:00,100.47,100.54,100.05,100.12,54281.0,88.8059,88.8678,88.4346,88.4965,54281.0
2020-07-01 10:00:00,100.14,100.44,100.14,100.32,68504.0,88.5142,88.7794,88.5142,88.6733,68504.0
2020-07-01 10:10:00,100.37,100.54,100.3,100.3,52362.0,88.7175,88.8678,88.6556,88.6556,52362.0
2020-07-01 10:20:00,100.31,100.37,100.2,100.23,16991.0,88.6645,88.7175,88.5672,88.5938,16991.0
2020-07-01 10:30:00,100.3,100.41,99.99,100.13,20249.0,88.6556,88.7529,88.3816,88.5054,20249.0
2020-07-01 10:40:00,100.14,100.16,99.77,99.79,30432.0,88.5142,88.5319,88.1872,88.2048,30432.0
2020-07-01 10:50:00,99.79,100.02,99.78,100.02,45875.0,88.2048,88.4081,88.196,88.4081,45875.0
2020-07-01 11:00:00,100.05,100.08,99.86,99.93,54614.0,88.4346,88.4612,88.2667,88.3286,54614.0
2020-07-01 11:10:00,99.92,99.92,99.56,99.59,37359.0,88.3197,88.3197,88.0015,88.0281,37359.0
2020-07-01 11:20:00,99.58,99.6,99.3,99.3,45501.0,88.0192,88.0369,87.7717,87.7717,45501.0
2020-07-01 11:30:00,99.37,99.52,99.35,99.52,32300.0,87.8336,87.9662,87.8159,87.9662,32300.0
2020-07-01 11:40:00,99.52,99.7,99.49,99.7,11401.0,87.9662,88.1253,87.9397,88.1253,11401.0
2020-07-01 11:50:00,99.69,99.77,99.67,99.7,30395.0,88.1164,88.1872,88.0988,88.1253,30395.0
2020-07-01 12:00:00,99.72,99.72,99.65,99.69,13487.0,88.143,88.143,88.0811,88.1164,13487.0
2020-07-01 12:10:00,99.69,99.97,99.67,99.96,22645.0,88.1164,88.3639,88.0988,88.3551,22645.0
2020-07-01 12:20:00,99.95,99.99,99.91,99.96,15425.0,88.3463,88.3816,88.3109,88.3551,15425.0
2020-07-01 12:30:00,99.94,100.06,99.91,100.04,55489.0,88.3374,88.4435,88.3109,88.4258,55489.0
2020-07-01 12:40:00,100.03,100.07,99.76,99.97,47916.0,88.417,88.4523,88.1783,88.3639,47916.0
2020-07-01 12:50:00,99.9,99.91,99.75,99.77,12268.0,88.3021,88.3109,88.1695,88.1872,12268.0
2020-07-01 13:00:00,99.82,99.83,99.72,99.76,16164.0,88.2313,88.2402,88.143,88.1783,16164.0
2020-07-01 13:10:00,99.77,99.84,99.75,99.79,18550.0,88.1872,88.249,88.1695,88.2048,18550.0
2020-07-01 13:20:00,99.8,99.92,99.77,99.87,37123.0,88.2137,88.3197,88.1872,88.2755,37123.0
2020-07-01 13:30:00,99.88,99.89,99.77,99.86,16525.0,88.2844,88.2932,88.1872,88.2667,16525.0
2020-07-01 13:40:00,99.86,99.86,99.61,99.67,13761.0,88.2667,88.2667,88.0457,88.0988,13761.0
2020-07-01 13:50:00,99.64,99.73,99.6,99.7,26919.0,88.0722,88.1518,88.0369,88.1253,26919.0
2020-07-01 14:00:00,99.79,99.86,99.72,99.82,9871.0,88.2048,88.2667,88.143,88.2313,9871.0
2020-07-01 14:10:00,99.83,99.89,99.77,99.83,29640.0,88.2402,88.2932,88.1872,88.2402,29640.0
2020-07-01 14:20:00,99.84,99.84,99.71,99.76,26174.0,88.249,88.249,88.1341,88.1783,26174.0
2020-07-01 14:30:00,99.76,99.8,99.62,99.64,59360.0,88.1783,88.2137,88.0546,88.0722,59360.0
2020-07-01 14:40:00,99.64,99.71,99.59,99.61,19613.0,88.0722,88.1341,88.0281,88.0457,19613.0
2020-07-01 14:50:00,99.6,99.75,99.6,99.7,32882.0,88.0369,88.1695,88.0369,88.1253,32882.0
2020-07-01 15:00:00,99.72,99.86,99.67,99.76,33948.0,88.143,88.2667,88.0988,88.1783,33948.0
2020-07-01 15:10:00,99.75,99.8,99.67,99.75,35719.0,88.1695,88.2137,88.0988,88.1695,35719.0
2020-07-01 15:20:00,99.75,99.93,99.73,99.85,65204.0,88.1695,88.3286,88.1518,88.2579,65204.0
2020-07-01 15:30:00,99.86,99.91,99.73,99.8,50677.0,88.2667,88.3109,88.1518,88.2137,50677.0
2020-07-01 15:40:00,99.81,99.93,99.76,99.92,44002.0,88.2225,88.3286,88.1783,88.3197,44002.0
2020-07-01 15:50:00,99.9,99.9,99.49,99.55,52859.0,88.3021,88.3021,87.9397,87.9927,52859.0
2020-07-02 09:30:00,100.82,101.33,100.82,101.18,64765.0,89.1153,89.566,89.1153,89.4335,64765.0
2020-07-02 09:40:00,101.09,101.34,101.03,101.3,18218.0,89.3539,89.5749,89.3009,89.5395,18218.0
2020-07-02 09:50:00,101.33,101.39,101.19,101.33,25808.0,89.566,89.6191,89.4423,89.566,25808.0
2020-07-02 10:00:00,101.32,101.47,101.25,101.36,47467.0,89.5572,89.6898,89.4953,89.5926,47467.0
2020-07-02 10:10:00,101.36,101.37,101.07,101.08,85487.0,89.5926,89.6014,89.3362,89.3451,85487.0
2020-07-02 10:20:00,101.12,101.12,100.73,100.75,72571.0,89.3804,89.3804,89.0357,89.0534,72571.0
2020-07-02 10:30:00,100.71,100.81,100.63,100.74,26724.0,89.018,89.1064,88.9473,89.0445,26724.0
2020-07-02 10:40:00,100.72,100.83,100.51,100.56,37758.0,89.0269,89.1241,88.8412,88.8854,37758.0
2020-07-02 10:50:00,100.55,100.6,100.2,100.2,28929.0,88.8766,88.9208,88.5672,88.5672,28929.0
2020-07-02 11:00:00,100.19,100.39,100.13,100.26,120072.0,88.5584,88.7352,88.5054,88.6203,120072.0
2020-07-02 11:10:00,100.28,100.28,100.02,100.23,35201.0,88.6379,88.6379,88.4081,88.5938,35201.0
2020-07-02 11:20:00,100.26,100.5,100.22,100.47,46309.0,88.6203,88.8324,88.5849,88.8059,46309.0
2020-07-02 11:30:00,100.51,100.7,100.48,100.6,30774.0,88.8412,89.0092,88.8147,88.9208,30774.0
2020-07-02 11:40:00,100.6,100.71,100.6,100.7,28922.0,88.9208,89.018,88.9208,89.0092,28922.0
2020-07-02 11:50:00,100.7,100.72,100.55,100.59,36340.0,89.0092,89.0269,88.8766,88.912,36340.0
2020-07-02 12:00:00,100.61,100.61,100.37,100.5,39249.0,88.9296,88.9296,88.7175,88.8324,39249.0
2020-07-02 12:10:00,100.49,100.58,100.35,100.43,27623.0,88.8236,88.9031,88.6998,88.7705,27623.0
2020-07-02 12:20:00,100.44,100.55,100.39,100.53,17572.0,88.7794,88.8766,88.7352,88.8589,17572.0
2020-07-02 12:30:00,100.51,100.52,100.39,100.5,43433.0,88.8412,88.8501,88.7352,88.8324,43433.0
2020-07-02 12:40:00,100.44,100.53,100.43,100.52,28922.0,88.7794,88.8589,88.7705,88.8501,28922.0
2020-07-02 12:50:00,100.52,100.6,100.46,100.55,20973.0,88.8501,88.9208,88.797,88.8766,20973.0
2020-07-02 13:00:00,100.55,100.56,100.46,100.48,18018.0,88.8766,88.8854,88.797,88.8147,18018.0
2020-07-02 13:10:00,100.47,100.49,100.38,100.38,25432.0,88.8059,88.8236,88.7263,88.7263,25432.0
2020-07-02 13:20:00,100.39,100.44,100.36,100.42,17244.0,88.7352,88.7794,88.7087,88.7617,17244.0
2020-07-02 13:30:00,100.42,100.46,100.39,100.46,42084.0,88.7617,88.797,88.7352,88.797,42084.0
2020-07-02 13:40:00,100.49,100.7,100.45,100.69,43620.0,88.8236,89.0092,88.7882,89.0003,43620.0
2020-07-02 13:50:00,100.69,100.72,100.58,100.59,79902.0,89.0003,89.0269,88.9031,88.912,79902.0
2020-07-02 14:00:00,100.56,100.66,100.5,100.51,26719.0,88.8854,88.9738,88.8324,88.8412,26719.0
2020-07-02 14:10:00,100.52,100.57,100.49,100.53,22087.0,88.8501,88.8943,88.8236,88.8589,22087.0
2020-07-02 14:20:00,100.52,100.65,100.48,100.63,12758.0,88.8501,88.965,88.8147,88.9473,12758.0
2020-07-02 14:30:00,100.64,100.78,100.64,100.77,17834.0,88.9562,89.0799,88.9562,89.0711,17834.0
2020-07-02 14:40:00,100.76,100.77,100.64,100.7,28851.0,89.0622,89.0711,88.9562,89.0092,28851.0
2020-07-02 14:50:00,100.7,100.74,100.58,100.61,34256.0,89.0092,89.0445,88.9031,88.9296,34256.0
2020-07-02 15:00:00,100.63,100.63,100.5,100.53,31502.0,88.9473,88.9473,88.8324,88.8589,31502.0
2020-07-02 15:10:00,100.52,100.54,100.42,100.45,44347.0,88.8501,88.8678,88.7617,88.7882,44347.0
2020-07-02 15:20:00,100.44,100.51,100.39,100.41,29019.0,88.7794,88.8412,88.7352,88.7529,29019.0
2020-07-02 15:30:00,100.4,100.41,100.29,100.32,74476.0,88.744,88.7529,88.6468,88.6733,74476.0
2020-07-02 15:40:00,100.33,100.34,100.1,100.14,323643.0,88.6821,88.691,88.4788,88.5142,323643.0
2020-07-02 15:50:00,100.14,100.14,99.83,100.05,125644.0,88.5142,88.5142,88.2402,88.4346,125644.0
2020-07-06 09:30:00,101.46,101.52,101.14,101.24,90912.0,89.681,89.734,89.3981,89.4865,90912.0
2020-07-06 09:40:00,101.24,101.56,101.18,101.51,28614.0,89.4865,89.7693,89.4335,89.7251,28614.0
2020-07-06 09:50:00,101.57,101.65,101.51,101.52,24594.0,89.7782,89.8489,89.7251,89.734,24594.0
2020-07-06 10:00:00,101.53,101.69,101.12,101.15,87167.0,89.7428,89.8843,89.3804,89.4069,87167.0
2020-07-06 10:10:00,101.16,101.17,100.95,101.07,45312.0,89.4158,89.4246,89.2302,89.3362,45312.0
2020-07-06 10:20:00,101.03,101.03,100.74,100.85,35289.0,89.3009,89.3009,89.0445,89.1418,35289.0
2020-07-06 10:30:00,100.79,100.91,100.75,100.89,37418.0,89.0887,89.1948,89.0534,89.1771,37418.0
2020-07-06 10:40:00,100.92,101.1,100.82,101.05,19574.0,89.2036,89.3627,89.1153,89.3186,19574.0
2020-07-06 10:50:00,101.05,101.13,101.03,101.06,33859.0,89.3186,89.3893,89.3009,89.3274,33859.0
2020-07-06 11:00:00,101.06,101.06,100.94,100.94,14168.0,89.3274,89.3274,89.2213,89.2213,14168.0
2020-07-06 11:10:00,100.91,101.0,100.86,100.99,19724.0,89.1948,89.2744,89.1506,89.2655,19724.0
2020-07-06 11:20:00,100.99,100.99,100.86,100.93,38995.0,89.2655,89.2655,89.1506,89.2125,38995.0
2020-07-06 11:30:00,100.93,100.93,100.8,100.81,27815.0,89.2125,89.2125,89.0976,89.1064,27815.0
2020-07-06 11:40:00,100.83,100.88,100.8,100.86,24176.0,89.1241,89.1683,89.0976,89.1506,24176.0
2020-07-06 11:50:00,100.85,100.85,100.62,100.64,31303.0,89.1418,89.1418,88.9385,88.9562,31303.0
2020-07-06 12:00:00,100.63,100.69,100.61,100.67,19645.0,88.9473,89.0003,88.9296,88.9827,19645.0
2020-07-06 12:10:00,100.67,100.72,100.63,100.66,56497.0,88.9827,89.0269,88.9473,88.9738,56497.0
2020-07-06 12:20:00,100.66,100.76,100.6,100.73,44311.0,88.9738,89.0622,88.9208,89.0357,44311.0
2020-07-06 12:30:00,100.73,100.74,100.65,100.68,32917.0,89.0357,89.0445,88.965,88.9915,32917.0
2020-07-06 12:40:00,100.69,100.69,100.64,100.69,13292.0,89.0003,89.0003,88.9562,89.0003,13292.0
2020-07-06 12:50:00,100.67,100.71,100.65,100.7,26825.0,88.9827,89.018,88.965,89.0092,26825.0
2020-07-06 13:00:00,100.72,100.73,100.65,100.7,18659.0,89.0269,89.0357,88.965,89.0092,18659.0
2020-07-06 13:10:00,100.7,100.75,100.67,100.7,15087.0,89.0092,89.0534,88.9827,89.0092,15087.0
2020-07-06 13:20:00,100.71,100.82,100.71,100.8,68403.0,89.018,89.1153,89.018,89.0976,68403.0
2020-07-06 13:30:00,100.81,100.85,100.79,100.82,25039.0,89.1064,89.1418,89.0887,89.1153,25039.0
2020-07-06 13:40:00,100.82,100.86,100.81,100.86,81438.0,89.1153,89.1506,89.1064,89.1506,81438.0
2020-07-06 13:50:00,100.85,100.95,100.85,100.94,25381.0,89.1418,89.2302,89.1418,89.2213,25381.0
2020-07-06 14:00:00,100.94,100.94,100.82,100.88,27407.0,89.2213,89.2213,89.1153,89.1683,27407.0
2020-07-06 14:10:00,100.88,100.91,100.72,100.73,35050.0,89.1683,89.1948,89.0269,89.0357,35050.0
2020-07-06 14:20:00,100.72,100.76,100.68,100.75,22816.0,89.0269,89.0622,88.9915,89.0534,22816.0
2020-07-06 14:30:00,100.73,100.83,100.71,100.78,24480.0,89.0357,89.1241,89.018,89.0799,24480.0
2020-07-06 14:40:00,100.78,100.78,100.63,100.68,55626.0,89.0799,89.0799,88.9473,88.9915,55626.0
2020-07-06 14:50:00,100.68,100.77,100.63,100.71,23864.0,88.9915,89.0711,88.9473,89.018,23864.0
2020-07-06 15:00:00,100.68,100.81,100.65,100.76,155184.0,88.9915,89.1064,88.965,89.0622,155184.0
2020-07-06 15:10:00,100.76,100.81,100.62,100.66,31318.0,89.0622,89.1064,88.9385,88.9738,31318.0
2020-07-06 15:20:00,100.65,100.77,100.64,100.76,26365.0,88.965,89.0711,88.9562,89.0622,26365.0
2020-07-06 15:30:00,100.76,100.82,100.63,100.79,58053.0,89.0622,89.1153,88.9473,89.0887,58053.0
2020-07-06 15:40:00,100.8,101.02,100.79,101.02,60230.0,89.0976,89.292,89.0887,89.292,60230.0
2020-07-06 15:50:00,101.06,101.08,100.91,101.02,61356.0,89.3274,89.3451,89.1948,89.292,61356.0
2020-07-07 09:30:00,100.26,100.26,100.06,100.13,101995.0,88.6203,88.6203,88.4435,88.5054,101995.0
2020-07-07 09:40:00,100.17,100.24,100.06,100.15,14776.0,88.5407,88.6026,88.4435,88.523,14776.0
2020-07-07 09:50:00,100.09,100.23,100.05,100.23,43447.0,88.47,88.5938,88.4346,88.5938,43447.0
2020-07-07 10:00:00,100.23,100.44,100.19,100.33,26502.0,88.5938,88.7794,88.5584,88.6821,26502.0
2020-07-07 10:10:00,100.35,100.46,100.3,100.31,57622.0,88.6998,88.797,88.6556,88.6645,57622.0
2020-07-07 10:20:00,100.28,100.33,100.18,100.24,538016.0,88.6379,88.6821,88.5496,88.6026,538016.0
2020-07-07 10:30:00,100.25,100.27,100.1,100.14,20182.0,88.6114,88.6291,88.4788,88.5142,20182.0
2020-07-07 10:40:00,100.14,100.14,99.95,100.04,35809.0,88.5142,88.5142,88.3463,88.4258,35809.0
2020-07-07 10:50:00,100.05,100.23,100.05,100.23,28087.0,88.4346,88.5938,88.4346,88.5938,28087.0
2020-07-07 11:00:00,100.22,100.24,100.15,100.19,26776.0,88.5849,88.6026,88.523,88.5584,26776.0
2020-07-07 11:10:00,100.19,100.39,100.19,100.36,42499.0,88.5584,88.7352,88.5584,88.7087,42499.0
2020-07-07 11:20:00,100.37,100.41,100.3,100.32,30172.0,88.7175,88.7529,88.6556,88.6733,30172.0
2020-07-07 11:30:00,100.34,100.35,100.22,100.26,26638.0,88.691,88.6998,88.5849,88.6203,26638.0
2020-07-07 11:40:00,100.27,100.34,100.22,100.34,15155.0,88.6291,88.691,88.5849,88.691,15155.0
2020-07-07 11:50:00,100.32,100.38,100.2,100.24,17550.0,88.6733,88.7263,88.5672,88.6026,17550.0
2020-07-07 12:00:00,100.25,100.32,100.22,100.23,55238.0,88.6114,88.6733,88.5849,88.5938,55238.0
2020-07-07 12:10:00,100.23,100.28,100.23,100.27,28898.0,88.5938,88.6379,88.5938,88.6291,28898.0
2020-07-07 12:20:00,100.26,100.28,100.2,100.24,15010.0,88.6203,88.6379,88.5672,88.6026,15010.0
2020-07-07 12:30:00,100.21,100.23,100.11,100.11,32593.0,88.5761,88.5938,88.4877,88.4877,32593.0
2020-07-07 12:40:00,100.11,100.18,100.09,100.18,67452.0,88.4877,88.5496,88.47,88.5496,67452.0
2020-07-07 12:50:00,100.17,100.24,100.13,100.2,41048.0,88.5407,88.6026,88.5054,88.5672,41048.0
2020-07-07 13:00:00,100.21,100.29,100.16,100.22,27722.0,88.5761,88.6468,88.5319,88.5849,27722.0
2020-07-07 13:10:00,100.24,100.31,100.21,100.27,21503.0,88.6026,88.6645,88.5761,88.6291,21503.0
2020-07-07 13:20:00,100.27,100.35,100.24,100.35,30811.0,88.6291,88.6998,88.6026,88.6998,30811.0
2020-07-07 13:30:00,100.29,100.35,100.27,100.31,52053.0,88.6468,88.6998,88.6291,88.6645,52053.0
2020-07-07 13:40:00,100.3,100.36,100.26,100.33,40569.0,88.6556,88.7087,88.6203,88.6821,40569.0
2020-07-07 13:50:00,100.34,100.44,100.33,100.43,39899.0,88.691,88.7794,88.6821,88.7705,39899.0
2020-07-07 14:00:00,100.4,100.43,100.32,100.32,27375.0,88.744,88.7705,88.6733,88.6733,27375.0
2020-07-07 14:10:00,100.33,100.39,100.31,100.32,33496.0,88.6821,88.7352,88.6645,88.6733,33496.0
2020-07-07 14:20:00,100.33,100.37,100.27,100.3,50153.0,88.6821,88.7175,88.6291,88.6556,50153.0
2020-07-07 14:30:00,100.28,100.28,100.1,100.14,79735.0,88.6379,88.6379,88.4788,88.5142,79735.0
2020-07-07 14:40:00,100.14,100.2,100.14,100.15,55143.0,88.5142,88.5672,88.5142,88.523,55143.0
2020-07-07 14:50:00,100.15,100.2,100.1,100.19,54966.0,88.523,88.5672,88.4788,88.5584,54966.0
2020-07-07 15:00:00,100.19,100.2,100.06,100.12,66362.0,88.5584,88.5672,88.4435,88.4965,66362.0
2020-07-07 15:10:00,100.12,100.16,100.06,100.11,49729.0,88.4965,88.5319,88.4435,88.4877,49729.0
2020-07-07 15:20:00,100.12,100.17,100.04,100.09,41719.0,88.4965,88.5407,88.4258,88.47,41719.0
2020-07-07 15:30:00,100.09,100.11,99.9,99.93,61665.0,88.47,88.4877,88.3021,88.3286,61665.0
2020-07-07 15:40:00,99.92,99.94,99.76,99.82,62406.0,88.3197,88.3374,88.1783,88.2313,62406.0
2020-07-07 15:50:00,99.83,99.83,99.6,99.78,147863.0,88.2402,88.2402,88.0369,88.196,147863.0
2020-07-08 09:30:00,99.89,100.01,99.69,99.97,92163.0,88.2932,88.3993,88.1164,88.3639,92163.0
2020-07-08 09:40:00,99.93,100.24,99.91,100.24,17639.0,88.3286,88.6026,88.3109,88.6026,17639.0
2020-07-08 09:50:00,100.26,100.33,100.23,100.28,31261.0,88.6203,88.6821,88.5938,88.6379,31261.0
2020-07-08 10:00:00,100.3,100.38,100.21,100.26,37771.0,88.6556,88.7263,88.5761,88.6203,37771.0
2020-07-08 10:10:00,100.24,100.34,100.06,100.07,32344.0,88.6026,88.691,88.4435,88.4523,32344.0
2020-07-08 10:20:00,100.07,100.1,99.94,99.97,21309.0,88.4523,88.4788,88.3374,88.3639,21309.0
2020-07-08 10:30:00,100.01,100.06,99.97,100.03,35049.0,88.3993,88.4435,88.3639,88.417,35049.0
2020-07-08 10:40:00,100.03,100.06,99.84,99.88,27264.0,88.417,88.4435,88.249,88.2844,27264.0
2020-07-08 10:50:00,99.89,99.91,99.79,99.83,15841.0,88.2932,88.3109,88.2048,88.2402,15841.0
2020-07-08 11:00:00,99.83,99.84,99.47,99.52,55028.0,88.2402,88.249,87.922,87.9662,55028.0
2020-07-08 11:10:00,99.51,99.61,99.34,99.37,47694.0,87.9573,88.0457,87.8071,87.8336,47694.0
2020-07-08 11:20:00,99.39,99.41,99.19,99.4,37744.0,87.8513,87.8689,87.6745,87.8601,37744.0
2020-07-08 11:30:00,99.39,99.52,99.36,99.46,24675.0,87.8513,87.9662,87.8248,87.9131,24675.0
2020-07-08 11:40:00,99.47,99.59,99.42,99.49,32369.0,87.922,88.0281,87.8778,87.9397,32369.0
2020-07-08 11:50:00,99.49,99.57,99.41,99.43,64506.0,87.9397,88.0104,87.8689,87.8866,64506.0
2020-07-08 12:00:00,99.47,99.48,99.37,99.39,32682.0,87.922,87.9308,87.8336,87.8513,32682.0
2020-07-08 12:10:00,99.41,99.6,99.4,99.6,31455.0,87.8689,88.0369,87.8601,88.0369,31455.0
2020-07-08 12:20:00,99.58,99.62,99.54,99.61,43539.0,88.0192,88.0546,87.9839,88.0457,43539.0
2020-07-08 12:30:00,99.58,99.63,99.51,99.51,18810.0,88.0192,88.0634,87.9573,87.9573,18810.0
2020-07-08 12:40:00,99.52,99.54,99.44,99.51,72168.0,87.9662,87.9839,87.8955,87.9573,72168.0
2020-07-08 12:50:00,99.52,99.61,99.46,99.61,17757.0,87.9662,88.0457,87.9131,88.0457,17757.0
2020-07-08 13:00:00,99.6,99.6,99.52,99.55,18754.0,88.0369,88.0369,87.9662,87.9927,18754.0
2020-07-08 13:10:00,99.52,99.53,99.37,99.38,23427.0,87.9662,87.975,87.8336,87.8424,23427.0
2020-07-08 13:20:00,99.36,99.4,99.2,99.26,84114.0,87.8248,87.8601,87.6833,87.7364,84114.0
2020-07-08 13:30:00,99.27,99.41,99.27,99.41,38187.0,87.7452,87.8689,87.7452,87.8689,38187.0
2020-07-08 13:40:00,99.41,99.42,99.36,99.39,34222.0,87.8689,87.8778,87.8248,87.8513,34222.0
2020-07-08 13:50:00,99.37,99.46,99.32,99.35,90820.0,87.8336,87.9131,87.7894,87.8159,90820.0
2020-07-08 14:00:00,99.35,99.49,99.32,99.42,32078.0,87.8159,87.9397,87.7894,87.8778,32078.0
2020-07-08 14:10:00,99.42,99.49,99.4,99.49,39873.0,87.8778,87.9397,87.8601,87.9397,39873.0
2020-07-08 14:20:00,99.46,99.62,99.45,99.53,29971.0,87.9131,88.0546,87.9043,87.975,29971.0
2020-07-08 14:30:00,99.51,99.52,99.4,99.48,30996.0,87.9573,87.9662,87.8601,87.9308,30996.0
2020-07-08 14:40:00,99.49,99.5,99.35,99.42,43693.0,87.9397,87.9485,87.8159,87.8778,43693.0
2020-07-08 14:50:00,99.43,99.59,99.38,99.54,53909.0,87.8866,88.0281,87.8424,87.9839,53909.0
2020-07-08 15:00:00,99.54,99.66,99.53,99.65,110011.0,87.9839,88.0899,87.975,88.0811,110011.0
2020-07-08 15:10:00,99.65,99.81,99.65,99.79,55328.0,88.0811,88.2225,88.0811,88.2048,55328.0
2020-07-08 15:20:00,99.79,100.06,99.79,99.94,22486.0,88.2048,88.4435,88.2048,88.3374,22486.0
2020-07-08 15:30:00,99.94,100.11,99.93,99.96,73230.0,88.3374,88.4877,88.3286,88.3551,73230.0
2020-07-08 15:40:00,99.96,100.01,99.91,99.96,64472.0,88.3551,88.3993,88.3109,88.3551,64472.0
2020-07-08 15:50:00,99.94,100.06,99.87,100.03,48667.0,88.3374,88.4435,88.2755,88.417,48667.0
2020-07-09 09:30:00,99.96,100.0,99.52,99.54,95618.0,88.3551,88.3905,87.9662,87.9839,95618.0
2020-07-09 09:40:00,99.55,99.56,99.31,99.39,41229.0,87.9927,88.0015,87.7806,87.8513,41229.0
2020-07-09 09:50:00,99.38,99.46,99.29,99.38,22295.0,87.8424,87.9131,87.7629,87.8424,22295.0
2020-07-09 10:00:00,99.41,99.49,99.36,99.39,41336.0,87.8689,87.9397,87.8248,87.8513,41336.0
2020-07-09 10:10:00,99.37,99.37,98.93,98.95,71171.0,87.8336,87.8336,87.4447,87.4624,71171.0
2020-07-09 10:20:00,98.93,99.12,98.87,98.99,20586.0,87.4447,87.6126,87.3916,87.4977,20586.0
2020-07-09 10:30:00,98.98,99.07,98.66,98.7,36894.0,87.4889,87.5684,87.206,87.2414,36894.0
2020-07-09 10:40:00,98.68,98.69,98.4,98.43,151460.0,87.2237,87.2325,86.9762,87.0027,151460.0
2020-07-09 10:50:00,98.4,98.56,98.06,98.1,74062.0,86.9762,87.1176,86.6757,86.711,74062.0
2020-07-09 11:00:00,98.1,98.21,97.84,98.21,134362.0,86.711,86.8083,86.4812,86.8083,134362.0
2020-07-09 11:10:00,98.23,98.24,97.65,97.66,34785.0,86.8259,86.8348,86.3133,86.3221,34785.0
2020-07-09 11:20:00,97.66,97.93,97.63,97.92,66107.0,86.3221,86.5608,86.2956,86.5519,66107.0
2020-07-09 11:30:00,97.95,98.08,97.89,97.94,19771.0,86.5784,86.6934,86.5254,86.5696,19771.0
2020-07-09 11:40:00,97.98,98.0,97.68,97.98,29978.0,86.605,86.6226,86.3398,86.605,29978.0
2020-07-09 11:50:00,97.96,98.11,97.9,98.04,46512.0,86.5873,86.7199,86.5343,86.658,46512.0
2020-07-09 12:00:00,98.05,98.42,98.03,98.34,35881.0,86.6668,86.9939,86.6492,86.9232,35881.0
2020-07-09 12:10:00,98.36,98.41,98.27,98.33,29819.0,86.9408,86.985,86.8613,86.9143,29819.0
2020-07-09 12:20:00,98.33,98.41,98.26,98.26,14922.0,86.9143,86.985,86.8525,86.8525,14922.0
2020-07-09 12:30:00,98.27,98.32,98.19,98.26,47776.0,86.8613,86.9055,86.7906,86.8525,47776.0
2020-07-09 12:40:00,98.26,98.4,98.24,98.38,17302.0,86.8525,86.9762,86.8348,86.9585,17302.0
2020-07-09 12:50:00,98.34,98.38,98.23,98.38,66575.0,86.9232,86.9585,86.8259,86.9585,66575.0
2020-07-09 13:00:00,98.37,98.5,98.28,98.5,73116.0,86.9497,87.0646,86.8701,87.0646,73116.0
2020-07-09 13:10:00,98.5,98.6,98.49,98.52,56963.0,87.0646,87.153,87.0558,87.0823,56963.0
2020-07-09 13:20:00,98.52,98.52,98.41,98.45,130683.0,87.0823,87.0823,86.985,87.0204,130683.0
2020-07-09 13:30:00,98.46,98.5,98.43,98.49,120067.0,87.0292,87.0646,87.0027,87.0558,120067.0
2020-07-09 13:40:00,98.5,98.61,98.38,98.39,98970.0,87.0646,87.1618,86.9585,86.9674,98970.0
2020-07-09 13:50:00,98.4,98.43,98.31,98.33,116705.0,86.9762,87.0027,86.8967,86.9143,116705.0
2020-07-09 14:00:00,98.32,98.52,98.28,98.48,89742.0,86.9055,87.0823,86.8701,87.0469,89742.0
2020-07-09 14:10:00,98.48,98.7,98.46,98.68,91082.0,87.0469,87.2414,87.0292,87.2237,91082.0
2020-07-09 14:20:00,98.68,98.68,98.55,98.63,88748.0,87.2237,87.2237,87.1088,87.1795,88748.0
2020-07-09 14:30:00,98.62,98.64,98.54,98.56,93472.0,87.1707,87.1883,87.1,87.1176,93472.0
2020-07-09 14:40:00,98.57,98.62,98.5,98.59,94375.0,87.1265,87.1707,87.0646,87.1441,94375.0
2020-07-09 14:50:00,98.58,98.68,98.54,98.65,129279.0,87.1353,87.2237,87.1,87.1972,129279.0
2020-07-09 15:00:00,98.65,98.75,98.6,98.64,141526.0,87.1972,87.2856,87.153,87.1883,141526.0
2020-07-09 15:10:00,98.64,98.84,98.58,98.65,151935.0,87.1883,87.3651,87.1353,87.1972,151935.0
2020-07-09 15:20:00,98.65,98.66,98.37,98.38,169698.0,87.1972,87.206,86.9497,86.9585,169698.0
2020-07-09 15:30:00,98.37,98.4,98.14,98.28,218404.0,86.9497,86.9762,86.7464,86.8701,218404.0
2020-07-09 15:40:00,98.26,98.65,98.17,98.56,191757.0,86.8525,87.1972,86.7729,87.1176,191757.0
2020-07-09 15:50:00,98.55,98.63,98.24,98.36,232719.0,87.1088,87.1795,86.8348,86.9408,232719.0
2020-07-10 09:30:00,98.32,99.02,98.32,99.02,88149.0,86.9055,87.5242,86.9055,87.5242,88149.0
2020-07-10 09:40:00,99.02,99.29,98.92,99.11,116912.0,87.5242,87.7629,87.4358,87.6038,116912.0
2020-07-10 09:50:00,99.06,99.07,98.69,98.84,57120.0,87.5596,87.5684,87.2325,87.3651,57120.0
2020-07-10 10:00:00,98.83,98.83,98.47,98.71,65390.0,87.3563,87.3563,87.0381,87.2502,65390.0
2020-07-10 10:10:00,98.68,99.07,98.68,98.91,52241.0,87.2237,87.5684,87.2237,87.427,52241.0
2020-07-10 10:20:00,98.84,99.03,98.71,98.97,41821.0,87.3651,87.5331,87.2502,87.48,41821.0
2020-07-10 10:30:00,98.96,99.17,98.91,99.1,33759.0,87.4712,87.6568,87.427,87.5949,33759.0
2020-07-10 10:40:00,99.13,99.47,99.13,99.33,70481.0,87.6215,87.922,87.6215,87.7982,70481.0
2020-07-10 10:50:00,99.36,99.36,99.19,99.29,23806.0,87.8248,87.8248,87.6745,87.7629,23806.0
2020-07-10 11:00:00,99.28,99.31,99.08,99.28,35002.0,87.754,87.7806,87.5773,87.754,35002.0
2020-07-10 11:10:00,99.29,99.37,99.25,99.3,24804.0,87.7629,87.8336,87.7275,87.7717,24804.0
2020-07-10 11:20:00,99.32,99.43,99.29,99.37,25415.0,87.7894,87.8866,87.7629,87.8336,25415.0
2020-07-10 11:30:00,99.36,99.38,99.19,99.32,47879.0,87.8248,87.8424,87.6745,87.7894,47879.0
2020-07-10 11:40:00,99.34,99.51,99.34,99.44,25139.0,87.8071,87.9573,87.8071,87.8955,25139.0
2020-07-10 11:50:00,99.45,99.57,99.43,99.53,52978.0,87.9043,88.0104,87.8866,87.975,52978.0
2020-07-10 12:00:00,99.54,99.65,99.44,99.61,60865.0,87.9839,88.0811,87.8955,88.0457,60865.0
2020-07-10 12:10:00,99.61,99.66,99.42,99.46,38264.0,88.0457,88.0899,87.8778,87.9131,38264.0
2020-07-10 12:20:00,99.5,99.5,99.34,99.34,19420.0,87.9485,87.9485,87.8071,87.8071,19420.0
2020-07-10 12:30:00,99.34,99.39,99.31,99.35,10246.0,87.8071,87.8513,87.7806,87.8159,10246.0
2020-07-10 12:40:00,99.34,99.51,99.26,99.5,28201.0,87.8071,87.9573,87.7364,87.9485,28201.0
2020-07-10 12:50:00,99.49,99.64,99.49,99.63,77966.0,87.9397,88.0722,87.9397,88.0634,77966.0
2020-07-10 13:00:00,99.62,99.62,99.54,99.6,37479.0,88.0546,88.0546,87.9839,88.0369,37479.0
2020-07-10 13:10:00,99.59,99.6,99.44,99.45,28185.0,88.0281,88.0369,87.8955,87.9043,28185.0
2020-07-10 13:20:00,99.47,99.55,99.43,99.55,35681.0,87.922,87.9927,87.8866,87.9927,35681.0
2020-07-10 13:30:00,99.54,99.65,99.54,99.62,48028.0,87.9839,88.0811,87.9839,88.0546,48028.0
2020-07-10 13:40:00,99.63,99.82,99.62,99.82,46683.0,88.0634,88.2313,88.0546,88.2313,46683.0
2020-07-10 13:50:00,99.81,99.9,99.8,99.86,71098.0,88.2225,88.3021,88.2137,88.2667,71098.0
2020-07-10 14:00:00,99.87,99.93,99.83,99.91,25093.0,88.2755,88.3286,88.2402,88.3109,25093.0
2020-07-10 14:10:00,99.9,99.92,99.77,99.81,46168.0,88.3021,88.3197,88.1872,88.2225,46168.0
2020-07-10 14:20:00,99.81,99.88,99.77,99.88,18891.0,88.2225,88.2844,88.1872,88.2844,18891.0
2020-07-10 14:30:00,99.86,99.98,99.86,99.98,27990.0,88.2667,88.3728,88.2667,88.3728,27990.0
2020-07-10 14:40:00,99.97,100.01,99.95,99.99,38601.0,88.3639,88.3993,88.3463,88.3816,38601.0
2020-07-10 14:50:00,99.98,100.03,99.93,99.94,49186.0,88.3728,88.417,88.3286,88.3374,49186.0
2020-07-10 15:00:00,99.93,99.95,99.8,99.9,38409.0,88.3286,88.3463,88.2137,88.3021,38409.0
2020-07-10 15:10:00,99.91,100.13,99.88,100.12,42678.0,88.3109,88.5054,88.2844,88.4965,42678.0
2020-07-10 15:20:00,100.11,100.14,100.07,100.1,56376.0,88.4877,88.5142,88.4523,88.4788,56376.0
2020-07-10 15:30:00,100.09,100.25,100.05,100.15,152622.0,88.47,88.6114,88.4346,88.523,152622.0
2020-07-10 15:40:00,100.16,100.23,100.01,100.23,83765.0,88.5319,88.5938,88.3993,88.5938,83765.0
2020-07-10 15:50:00,100.24,100.26,100.15,100.21,123413.0,88.6026,88.6203,88.523,88.5761,123413.0
2020-07-13 09:30:00,100.82,101.06,100.5,100.58,82706.0,89.1153,89.3274,88.8324,88.9031,82706.0
2020-07-13 09:40:00,100.65,100.67,100.39,100.56,18985.0,88.965,88.9827,88.7352,88.8854,18985.0
2020-07-13 09:50:00,100.59,100.69,100.5,100.5,20531.0,88.912,89.0003,88.8324,88.8324,20531.0
2020-07-13 10:00:00,100.46,100.75,100.36,100.75,44598.0,88.797,89.0534,88.7087,89.0534,44598.0
2020-07-13 10:10:00,100.76,101.01,100.73,101.01,30424.0,89.0622,89.2832,89.0357,89.2832,30424.0
2020-07-13 10:20:00,101.04,101.13,101.03,101.12,34678.0,89.3097,89.3893,89.3009,89.3804,34678.0
2020-07-13 10:30:00,101.15,101.26,101.05,101.05,62216.0,89.4069,89.5042,89.3186,89.3186,62216.0
2020-07-13 10:40:00,101.04,101.13,100.89,101.13,17406.0,89.3097,89.3893,89.1771,89.3893,17406.0
2020-07-13 10:50:00,101.12,101.26,101.02,101.26,22207.0,89.3804,89.5042,89.292,89.5042,22207.0
2020-07-13 11:00:00,101.27,101.38,101.18,101.32,19088.0,89.513,89.6102,89.4335,89.5572,19088.0
2020-07-13 11:10:00,101.3,101.31,101.18,101.22,19807.0,89.5395,89.5484,89.4335,89.4688,19807.0
2020-07-13 11:20:00,101.24,101.41,101.23,101.37,31196.0,89.4865,89.6368,89.4777,89.6014,31196.0
2020-07-13 11:30:00,101.36,101.41,101.16,101.23,20552.0,89.5926,89.6368,89.4158,89.4777,20552.0
2020-07-13 11:40:00,101.24,101.28,101.1,101.2,60979.0,89.4865,89.5219,89.3627,89.4511,60979.0
2020-07-13 11:50:00,101.21,101.26,101.17,101.17,20116.0,89.46,89.5042,89.4246,89.4246,20116.0
2020-07-13 12:00:00,101.17,101.3,101.17,101.25,24659.0,89.4246,89.5395,89.4246,89.4953,24659.0
2020-07-13 12:10:00,101.26,101.26,101.16,101.19,19035.0,89.5042,89.5042,89.4158,89.4423,19035.0
2020-07-13 12:20:00,101.2,101.27,101.18,101.26,14391.0,89.4511,89.513,89.4335,89.5042,14391.0
2020-07-13 12:30:00,101.27,101.44,101.26,101.43,36567.0,89.513,89.6633,89.5042,89.6544,36567.0
2020-07-13 12:40:00,101.42,101.46,101.4,101.44,15535.0,89.6456,89.681,89.6279,89.6633,15535.0
2020-07-13 12:50:00,101.48,101.64,101.45,101.64,30220.0,89.6986,89.8401,89.6721,89.8401,30220.0
2020-07-13 13:00:00,101.65,101.67,101.53,101.57,37395.0,89.8489,89.8666,89.7428,89.7782,37395.0
2020-07-13 13:10:00,101.59,101.81,101.59,101.76,28058.0,89.7959,89.9903,89.7959,89.9461,28058.0
2020-07-13 13:20:00,101.77,101.79,101.62,101.67,53721.0,89.955,89.9726,89.8224,89.8666,53721.0
2020-07-13 13:30:00,101.68,101.86,101.67,101.82,48058.0,89.8754,90.0345,89.8666,89.9992,48058.0
2020-07-13 13:40:00,101.81,101.92,101.8,101.82,29919.0,89.9903,90.0875,89.9815,89.9992,29919.0
2020-07-13 13:50:00,101.83,101.9,101.82,101.86,38542.0,90.008,90.0699,89.9992,90.0345,38542.0
2020-07-13 14:00:00,101.84,101.9,101.61,101.66,93812.0,90.0168,90.0699,89.8135,89.8577,93812.0
2020-07-13 14:10:00,101.66,101.74,101.56,101.69,39948.0,89.8577,89.9284,89.7693,89.8843,39948.0
2020-07-13 14:20:00,101.68,101.71,101.5,101.63,151217.0,89.8754,89.9019,89.7163,89.8312,151217.0
2020-07-13 14:30:00,101.6,101.62,101.48,101.56,121472.0,89.8047,89.8224,89.6986,89.7693,121472.0
2020-07-13 14:40:00,101.55,101.68,101.51,101.67,60483.0,89.7605,89.8754,89.7251,89.8666,60483.0
2020-07-13 14:50:00,101.64,101.75,101.59,101.68,66057.0,89.8401,89.9373,89.7959,89.8754,66057.0
2020-07-13 15:00:00,101.68,101.72,101.19,101.23,328652.0,89.8754,89.9108,89.4423,89.4777,328652.0
2020-07-13 15:10:00,101.23,101.35,101.16,101.2,40663.0,89.4777,89.5837,89.4158,89.4511,40663.0
2020-07-13 15:20:00,101.2,101.28,101.06,101.07,137028.0,89.4511,89.5219,89.3274,89.3362,137028.0
2020-07-13 15:30:00,101.08,101.1,100.54,100.57,144910.0,89.3451,89.3627,88.8678,88.8943,144910.0
2020-07-13 15:40:00,100.56,100.92,100.37,100.39,120768.0,88.8854,89.2036,88.7175,88.7352,120768.0
2020-07-13 15:50:00,100.36,100.59,100.31,100.48,50277.0,88.7087,88.912,88.6645,88.8147,50277.0
2020-07-14 09:30:00,100.18,100.35,99.8,100.29,192185.0,88.5496,88.6998,88.2137,88.6468,192185.0
2020-07-14 09:40:00,100.26,100.44,100.11,100.36,77509.0,88.6203,88.7794,88.4877,88.7087,77509.0
2020-07-14 09:50:00,100.34,100.78,100.08,100.74,82274.0,88.691,89.0799,88.4612,89.0445,82274.0
2020-07-14 10:00:00,100.76,100.83,100.4,100.44,87654.0,89.0622,89.1241,88.744,88.7794,87654.0
2020-07-14 10:10:00,100.46,100.91,100.46,100.83,70050.0,88.797,89.1948,88.797,89.1241,70050.0
2020-07-14 10:20:00,100.79,101.02,100.75,100.99,43008.0,89.0887,89.292,89.0534,89.2655,43008.0
2020-07-14 10:30:00,101.02,101.28,101.02,101.17,51602.0,89.292,89.5219,89.292,89.4246,51602.0
2020-07-14 10:40:00,101.19,101.38,101.04,101.08,54769.0,89.4423,89.6102,89.3097,89.3451,54769.0
2020-07-14 10:50:00,101.1,101.3,101.01,101.11,53447.0,89.3627,89.5395,89.2832,89.3716,53447.0
2020-07-14 11:00:00,101.16,101.38,101.01,101.28,54545.0,89.4158,89.6102,89.2832,89.5219,54545.0
2020-07-14 11:10:00,101.31,101.36,101.13,101.25,42580.0,89.5484,89.5926,89.3893,89.4953,42580.0
2020-07-14 11:20:00,101.24,101.35,101.15,101.16,23290.0,89.4865,89.5837,89.4069,89.4158,23290.0
2020-07-14 11:30:00,101.14,101.49,101.12,101.24,66705.0,89.3981,89.7075,89.3804,89.4865,66705.0
2020-07-14 11:40:00,101.24,101.46,101.22,101.3,29704.0,89.4865,89.681,89.4688,89.5395,29704.0
2020-07-14 11:50:00,101.31,101.39,101.26,101.38,48179.0,89.5484,89.6191,89.5042,89.6102,48179.0
2020-07-14 12:00:00,101.39,101.41,101.1,101.15,24588.0,89.6191,89.6368,89.3627,89.4069,24588.0
2020-07-14 12:10:00,101.14,101.29,101.13,101.27,42830.0,89.3981,89.5307,89.3893,89.513,42830.0
2020-07-14 12:20:00,101.26,101.36,101.16,101.19,23120.0,89.5042,89.5926,89.4158,89.4423,23120.0
2020-07-14 12:30:00,101.2,101.25,101.14,101.17,10521.0,89.4511,89.4953,89.3981,89.4246,10521.0
2020-07-14 12:40:00,101.21,101.3,101.11,101.29,27325.0,89.46,89.5395,89.3716,89.5307,27325.0
2020-07-14 12:50:00,101.3,101.31,101.12,101.14,32733.0,89.5395,89.5484,89.3804,89.3981,32733.0
2020-07-14 13:00:00,101.17,101.18,101.0,101.01,30539.0,89.4246,89.4335,89.2744,89.2832,30539.0
2020-07-14 13:10:00,101.0,101.11,101.0,101.07,20821.0,89.2744,89.3716,89.2744,89.3362,20821.0
2020-07-14 13:20:00,101.06,101.2,101.06,101.16,52480.0,89.3274,89.4511,89.3274,89.4158,52480.0
2020-07-14 13:30:00,101.15,101.35,101.13,101.34,62685.0,89.4069,89.5837,89.3893,89.5749,62685.0
2020-07-14 13:40:00,101.34,101.4,101.3,101.37,76363.0,89.5749,89.6279,89.5395,89.6014,76363.0
2020-07-14 13:50:00,101.37,101.43,101.04,101.19,95012.0,89.6014,89.6544,89.3097,89.4423,95012.0
2020-07-14 14:00:00,101.23,101.47,101.13,101.34,40514.0,89.4777,89.6898,89.3893,89.5749,40514.0
2020-07-14 14:10:00,101.36,101.59,101.33,101.53,42737.0,89.5926,89.7959,89.566,89.7428,42737.0
2020-07-14 14:20:00,101.51,101.64,101.42,101.48,68749.0,89.7251,89.8401,89.6456,89.6986,68749.0
2020-07-14 14:30:00,101.46,101.54,101.42,101.42,24296.0,89.681,89.7517,89.6456,89.6456,24296.0
2020-07-14 14:40:00,101.45,101.57,101.34,101.37,45226.0,89.6721,89.7782,89.5749,89.6014,45226.0
2020-07-14 14:50:00,101.37,101.69,101.36,101.65,29875.0,89.6014,89.8843,89.5926,89.8489,29875.0
2020-07-14 15:00:00,101.65,101.71,101.42,101.51,82611.0,89.8489,89.9019,89.6456,89.7251,82611.0
2020-07-14 15:10:00,101.52,101.59,101.35,101.41,58054.0,89.734,89.7959,89.5837,89.6368,58054.0
2020-07-14 15:20:00,101.43,101.72,101.42,101.69,107780.0,89.6544,89.9108,89.6456,89.8843,107780.0
2020-07-14 15:30:00,101.69,101.83,101.68,101.82,68558.0,89.8843,90.008,89.8754,89.9992,68558.0
2020-07-14 15:40:00,101.81,102.07,101.79,102.03,108358.0,89.9903,90.2201,89.9726,90.1848,108358.0
2020-07-14 15:50:00,102.02,102.17,101.98,102.01,128421.0,90.1759,90.3085,90.1406,90.1671,128421.0
2020-07-15 09:30:00,103.46,103.57,102.94,102.98,217317.0,91.4488,91.546,90.9891,91.0245,217317.0
2020-07-15 09:40:00,103.03,103.24,102.96,103.15,59705.0,91.0687,91.2543,91.0068,91.1748,59705.0
2020-07-15 09:50:00,103.16,103.27,103.03,103.11,64250.0,91.1836,91.2808,91.0687,91.1394,64250.0
2020-07-15 10:00:00,103.16,103.19,102.82,102.96,46910.0,91.1836,91.2101,90.8831,91.0068,46910.0
2020-07-15 10:10:00,102.96,103.18,102.82,103.16,60003.0,91.0068,91.2013,90.8831,91.1836,60003.0
2020-07-15 10:20:00,103.19,103.33,103.13,103.3,60987.0,91.2101,91.3339,91.1571,91.3073,60987.0
2020-07-15 10:30:00,103.31,103.55,103.29,103.53,26639.0,91.3162,91.5283,91.2985,91.5106,26639.0
2020-07-15 10:40:00,103.52,103.59,103.36,103.4,29119.0,91.5018,91.5637,91.3604,91.3957,29119.0
2020-07-15 10:50:00,103.41,103.49,103.3,103.44,48801.0,91.4046,91.4753,91.3073,91.4311,48801.0
2020-07-15 11:00:00,103.47,103.53,103.27,103.33,74442.0,91.4576,91.5106,91.2808,91.3339,74442.0
2020-07-15 11:10:00,103.32,103.38,103.17,103.25,50028.0,91.325,91.378,91.1924,91.2631,50028.0
2020-07-15 11:20:00,103.26,103.36,103.03,103.34,86699.0,91.272,91.3604,91.0687,91.3427,86699.0
2020-07-15 11:30:00,103.34,103.38,103.1,103.11,254418.0,91.3427,91.378,91.1306,91.1394,254418.0
2020-07-15 11:40:00,103.08,103.21,102.99,103.05,80711.0,91.1129,91.2278,91.0333,91.0864,80711.0
2020-07-15 11:50:00,103.04,103.17,102.91,102.91,29758.0,91.0775,91.1924,90.9626,90.9626,29758.0
2020-07-15 12:00:00,102.91,103.0,102.79,102.98,38915.0,90.9626,91.0422,90.8565,91.0245,38915.0
2020-07-15 12:10:00,102.97,103.13,102.83,103.13,30071.0,91.0156,91.1571,90.8919,91.1571,30071.0
2020-07-15 12:20:00,103.13,103.2,103.06,103.15,63169.0,91.1571,91.2189,91.0952,91.1748,63169.0
2020-07-15 12:30:00,103.13,103.14,102.89,102.91,61553.0,91.1571,91.1659,90.9449,90.9626,61553.0
2020-07-15 12:40:00,102.93,103.14,102.88,103.12,27905.0,90.9803,91.1659,90.9361,91.1482,27905.0
2020-07-15 12:50:00,103.11,103.2,103.11,103.2,36559.0,91.1394,91.2189,91.1394,91.2189,36559.0
2020-07-15 13:00:00,103.2,103.39,103.19,103.36,33324.0,91.2189,91.3869,91.2101,91.3604,33324.0
2020-07-15 13:10:00,103.33,103.38,103.23,103.24,35670.0,91.3339,91.378,91.2455,91.2543,35670.0
2020-07-15 13:20:00,103.28,103.32,103.23,103.29,55936.0,91.2897,91.325,91.2455,91.2985,55936.0
2020-07-15 13:30:00,103.27,103.41,103.26,103.38,21871.0,91.2808,91.4046,91.272,91.378,21871.0
2020-07-15 13:40:00,103.38,103.39,103.29,103.31,77030.0,91.378,91.3869,91.2985,91.3162,77030.0
2020-07-15 13:50:00,103.29,103.31,103.15,103.2,39712.0,91.2985,91.3162,91.1748,91.2189,39712.0
2020-07-15 14:00:00,103.2,103.43,103.14,103.22,58484.0,91.2189,91.4222,91.1659,91.2366,58484.0
2020-07-15 14:10:00,103.23,103.27,103.16,103.2,36632.0,91.2455,91.2808,91.1836,91.2189,36632.0
2020-07-15 14:20:00,103.2,103.27,103.16,103.25,52752.0,91.2189,91.2808,91.1836,91.2631,52752.0
2020-07-15 14:30:00,103.25,103.35,103.24,103.28,59884.0,91.2631,91.3515,91.2543,91.2897,59884.0
2020-07-15 14:40:00,103.3,103.38,103.26,103.34,43629.0,91.3073,91.378,91.272,91.3427,43629.0
2020-07-15 14:50:00,103.33,103.34,103.05,103.05,49376.0,91.3339,91.3427,91.0864,91.0864,49376.0
2020-07-15 15:00:00,103.05,103.19,103.03,103.11,69544.0,91.0864,91.2101,91.0687,91.1394,69544.0
2020-07-15 15:10:00,103.08,103.11,102.92,103.1,33412.0,91.1129,91.1394,90.9715,91.1306,33412.0
2020-07-15 15:20:00,103.09,103.28,103.08,103.27,63800.0,91.1217,91.2897,91.1129,91.2808,63800.0
2020-07-15 15:30:00,103.27,103.47,103.26,103.41,50634.0,91.2808,91.4576,91.272,91.4046,50634.0
2020-07-15 15:40:00,103.44,103.69,103.35,103.63,51383.0,91.4311,91.6521,91.3515,91.599,51383.0
2020-07-15 15:50:00,103.64,103.64,103.26,103.32,59149.0,91.6079,91.6079,91.272,91.325,59149.0
2020-07-16 09:30:00,102.9,102.92,102.67,102.84,106969.0,90.9538,90.9715,90.7505,90.9007,106969.0
2020-07-16 09:40:00,102.83,102.97,102.64,102.91,22301.0,90.8919,91.0156,90.724,90.9626,22301.0
2020-07-16 09:50:00,102.91,103.22,102.91,103.0,38888.0,90.9626,91.2366,90.9626,91.0422,38888.0
2020-07-16 10:00:00,103.1,103.2,102.96,103.04,21473.0,91.1306,91.2189,91.0068,91.0775,21473.0
2020-07-16 10:10:00,103.08,103.37,103.07,103.27,38094.0,91.1129,91.3692,91.104,91.2808,38094.0
2020-07-16 10:20:00,103.27,103.49,103.25,103.47,115638.0,91.2808,91.4753,91.2631,91.4576,115638.0
2020-07-16 10:30:00,103.47,103.61,103.44,103.6,26121.0,91.4576,91.5813,91.4311,91.5725,26121.0
2020-07-16 10:40:00,103.57,103.67,103.55,103.64,50692.0,91.546,91.6344,91.5283,91.6079,50692.0
2020-07-16 10:50:00,103.65,103.77,103.6,103.65,74574.0,91.6167,91.7228,91.5725,91.6167,74574.0
2020-07-16 11:00:00,103.66,103.69,103.59,103.62,40054.0,91.6255,91.6521,91.5637,91.5902,40054.0
2020-07-16 11:10:00,103.64,103.74,103.62,103.72,40366.0,91.6079,91.6963,91.5902,91.6786,40366.0
2020-07-16 11:20:00,103.73,103.87,103.68,103.77,28170.0,91.6874,91.8112,91.6432,91.7228,28170.0
2020-07-16 11:30:00,103.75,103.78,103.48,103.51,47409.0,91.7051,91.7316,91.4664,91.493,47409.0
2020-07-16 11:40:00,103.53,103.56,103.38,103.41,32135.0,91.5106,91.5372,91.378,91.4046,32135.0
2020-07-16 11:50:00,103.42,103.46,103.4,103.4,60895.0,91.4134,91.4488,91.3957,91.3957,60895.0
2020-07-16 12:00:00,103.4,103.45,103.31,103.44,93301.0,91.3957,91.4399,91.3162,91.4311,93301.0
2020-07-16 12:10:00,103.44,103.47,103.24,103.29,20610.0,91.4311,91.4576,91.2543,91.2985,20610.0
2020-07-16 12:20:00,103.26,103.37,103.26,103.36,11376.0,91.272,91.3692,91.272,91.3604,11376.0
2020-07-16 12:30:00,103.36,103.39,103.31,103.34,20321.0,91.3604,91.3869,91.3162,91.3427,20321.0
2020-07-16 12:40:00,103.35,103.41,103.34,103.38,60887.0,91.3515,91.4046,91.3427,91.378,60887.0
2020-07-16 12:50:00,103.37,103.38,103.23,103.25,21466.0,91.3692,91.378,91.2455,91.2631,21466.0
2020-07-16 13:00:00,103.25,103.37,103.23,103.34,14948.0,91.2631,91.3692,91.2455,91.3427,14948.0
2020-07-16 13:10:00,103.35,103.44,103.32,103.41,26334.0,91.3515,91.4311,91.325,91.4046,26334.0
2020-07-16 13:20:00,103.4,103.43,103.34,103.4,55977.0,91.3957,91.4222,91.3427,91.3957,55977.0
2020-07-16 13:30:00,103.41,103.41,103.25,103.27,44264.0,91.4046,91.4046,91.2631,91.2808,44264.0
2020-07-16 13:40:00,103.28,103.36,103.27,103.36,34989.0,91.2897,91.3604,91.2808,91.3604,34989.0
2020-07-16 13:50:00,103.36,103.39,103.17,103.2,44874.0,91.3604,91.3869,91.1924,91.2189,44874.0
2020-07-16 14:00:00,103.18,103.32,103.18,103.28,39094.0,91.2013,91.325,91.2013,91.2897,39094.0
2020-07-16 14:10:00,103.28,103.32,103.22,103.25,63948.0,91.2897,91.325,91.2366,91.2631,63948.0
2020-07-16 14:20:00,103.27,103.28,103.21,103.23,14457.0,91.2808,91.2897,91.2278,91.2455,14457.0
2020-07-16 14:30:00,103.21,103.26,103.12,103.14,22814.0,91.2278,91.272,91.1482,91.1659,22814.0
2020-07-16 14:40:00,103.14,103.22,102.98,102.98,43514.0,91.1659,91.2366,91.0245,91.0245,43514.0
2020-07-16 14:50:00,103.0,103.06,102.86,102.91,52666.0,91.0422,91.0952,90.9184,90.9626,52666.0
2020-07-16 15:00:00,102.94,103.05,102.9,103.03,26948.0,90.9891,91.0864,90.9538,91.0687,26948.0
2020-07-16 15:10:00,103.04,103.23,102.99,103.23,14765.0,91.0775,91.2455,91.0333,91.2455,14765.0
2020-07-16 15:20:00,103.23,103.42,103.22,103.42,44537.0,91.2455,91.4134,91.2366,91.4134,44537.0
2020-07-16 15:30:00,103.41,103.53,103.31,103.51,83492.0,91.4046,91.5106,91.3162,91.493,83492.0
2020-07-16 15:40:00,103.51,103.52,103.38,103.44,66155.0,91.493,91.5018,91.378,91.4311,66155.0
2020-07-16 15:50:00,103.45,103.58,103.35,103.47,40610.0,91.4399,91.5548,91.3515,91.4576,40610.0
2020-07-17 09:30:00,103.9,103.9,103.66,103.69,62457.0,91.8377,91.8377,91.6255,91.6521,62457.0
2020-07-17 09:40:00,103.65,104.08,103.65,104.06,49032.0,91.6167,91.9968,91.6167,91.9791,49032.0
2020-07-17 09:50:00,104.06,104.16,103.87,103.92,56549.0,91.9791,92.0675,91.8112,91.8554,56549.0
2020-07-17 10:00:00,103.89,103.96,103.68,103.71,47843.0,91.8288,91.8907,91.6432,91.6697,47843.0
2020-07-17 10:10:00,103.7,103.84,103.67,103.78,24788.0,91.6609,91.7846,91.6344,91.7316,24788.0
2020-07-17 10:20:00,103.78,103.78,103.48,103.55,37667.0,91.7316,91.7316,91.4664,91.5283,37667.0
2020-07-17 10:30:00,103.53,103.63,103.43,103.62,28371.0,91.5106,91.599,91.4222,91.5902,28371.0
2020-07-17 10:40:00,103.59,103.64,103.51,103.62,17385.0,91.5637,91.6079,91.493,91.5902,17385.0
2020-07-17 10:50:00,103.6,103.77,103.59,103.77,37311.0,91.5725,91.7228,91.5637,91.7228,37311.0
2020-07-17 11:00:00,103.78,103.89,103.74,103.78,22851.0,91.7316,91.8288,91.6963,91.7316,22851.0
2020-07-17 11:10:00,103.8,103.86,103.72,103.72,199664.0,91.7493,91.8023,91.6786,91.6786,199664.0
2020-07-17 11:20:00,103.75,103.76,103.66,103.71,20077.0,91.7051,91.7139,91.6255,91.6697,20077.0
2020-07-17 11:30:00,103.71,103.75,103.67,103.71,89342.0,91.6697,91.7051,91.6344,91.6697,89342.0
2020-07-17 11:40:00,103.73,103.76,103.67,103.69,96560.0,91.6874,91.7139,91.6344,91.6521,96560.0
2020-07-17 11:50:00,103.67,103.84,103.65,103.79,23033.0,91.6344,91.7846,91.6167,91.7405,23033.0
2020-07-17 12:00:00,103.8,103.87,103.77,103.84,99504.0,91.7493,91.8112,91.7228,91.7846,99504.0
2020-07-17 12:10:00,103.82,103.84,103.78,103.8,13579.0,91.767,91.7846,91.7316,91.7493,13579.0
2020-07-17 12:20:00,103.79,103.88,103.79,103.83,44714.0,91.7405,91.82,91.7405,91.7758,44714.0
2020-07-17 12:30:00,103.83,103.87,103.78,103.79,24918.0,91.7758,91.8112,91.7316,91.7405,24918.0
2020-07-17 12:40:00,103.78,103.78,103.71,103.75,23700.0,91.7316,91.7316,91.6697,91.7051,23700.0
2020-07-17 12:50:00,103.77,103.8,103.72,103.73,21272.0,91.7228,91.7493,91.6786,91.6874,21272.0
2020-07-17 13:00:00,103.74,103.78,103.72,103.78,32024.0,91.6963,91.7316,91.6786,91.7316,32024.0
2020-07-17 13:10:00,103.78,103.85,103.71,103.74,74943.0,91.7316,91.7935,91.6697,91.6963,74943.0
2020-07-17 13:20:00,103.74,103.87,103.72,103.82,51467.0,91.6963,91.8112,91.6786,91.767,51467.0
2020-07-17 13:30:00,103.82,103.83,103.71,103.71,77224.0,91.767,91.7758,91.6697,91.6697,77224.0
2020-07-17 13:40:00,103.73,103.82,103.73,103.8,34844.0,91.6874,91.767,91.6874,91.7493,34844.0
2020-07-17 13:50:00,103.78,103.8,103.71,103.75,35973.0,91.7316,91.7493,91.6697,91.7051,35973.0
2020-07-17 14:00:00,103.75,103.82,103.73,103.8,98053.0,91.7051,91.767,91.6874,91.7493,98053.0
2020-07-17 14:10:00,103.78,103.88,103.77,103.88,20192.0,91.7316,91.82,91.7228,91.82,20192.0
2020-07-17 14:20:00,103.89,103.89,103.85,103.87,14988.0,91.8288,91.8288,91.7935,91.8112,14988.0
2020-07-17 14:30:00,103.86,103.87,103.75,103.77,13618.0,91.8023,91.8112,91.7051,91.7228,13618.0
2020-07-17 14:40:00,103.78,103.8,103.74,103.76,19317.0,91.7316,91.7493,91.6963,91.7139,19317.0
2020-07-17 14:50:00,103.77,103.83,103.75,103.79,23941.0,91.7228,91.7758,91.7051,91.7405,23941.0
2020-07-17 15:00:00,103.8,103.92,103.77,103.83,22948.0,91.7493,91.8554,91.7228,91.7758,22948.0
2020-07-17 15:10:00,103.83,103.83,103.71,103.76,20539.0,91.7758,91.7758,91.6697,91.7139,20539.0
2020-07-17 15:20:00,103.78,103.92,103.76,103.92,36470.0,91.7316,91.8554,91.7139,91.8554,36470.0
2020-07-17 15:30:00,103.92,103.98,103.88,103.91,81489.0,91.8554,91.9084,91.82,91.8465,81489.0
2020-07-17 15:40:00,103.91,103.97,103.87,103.94,79475.0,91.8465,91.8996,91.8112,91.873,79475.0
2020-07-17 15:50:00,103.93,103.93,103.72,103.73,104695.0,91.8642,91.8642,91.6786,91.6874,104695.0
2020-07-20 09:30:00,103.5,103.67,103.34,103.6,137680.0,91.4841,91.6344,91.3427,91.5725,137680.0
2020-07-20 09:40:00,103.57,103.59,102.97,103.03,79906.0,91.546,91.5637,91.0156,91.0687,79906.0
2020-07-20 09:50:00,102.94,103.03,102.77,102.85,59413.0,90.9891,91.0687,90.8389,90.9096,59413.0
2020-07-20 10:00:00,102.87,103.01,102.79,102.94,50922.0,90.9273,91.051,90.8565,90.9891,50922.0
2020-07-20 10:10:00,102.92,102.98,102.9,102.95,83562.0,90.9715,91.0245,90.9538,90.998,83562.0
2020-07-20 10:20:00,102.96,103.04,102.9,103.04,65538.0,91.0068,91.0775,90.9538,91.0775,65538.0
2020-07-20 10:30:00,103.08,103.2,103.02,103.15,85427.0,91.1129,91.2189,91.0598,91.1748,85427.0
2020-07-20 10:40:00,103.14,103.19,103.09,103.11,53182.0,91.1659,91.2101,91.1217,91.1394,53182.0
2020-07-20 10:50:00,103.11,103.11,102.99,103.0,35291.0,91.1394,91.1394,91.0333,91.0422,35291.0
2020-07-20 11:00:00,103.0,103.06,102.97,103.02,57836.0,91.0422,91.0952,91.0156,91.0598,57836.0
2020-07-20 11:10:00,103.04,103.07,102.93,102.96,44747.0,91.0775,91.104,90.9803,91.0068,44747.0
2020-07-20 11:20:00,102.97,103.0,102.87,102.94,46725.0,91.0156,91.0422,90.9273,90.9891,46725.0
2020-07-20 11:30:00,102.93,102.96,102.87,102.96,42394.0,90.9803,91.0068,90.9273,91.0068,42394.0
2020-07-20 11:40:00,102.96,102.96,102.85,102.92,36366.0,91.0068,91.0068,90.9096,90.9715,36366.0
2020-07-20 11:50:00,102.93,102.95,102.84,102.84,29881.0,90.9803,90.998,90.9007,90.9007,29881.0
2020-07-20 12:00:00,102.84,102.85,102.74,102.77,63955.0,90.9007,90.9096,90.8124,90.8389,63955.0
2020-07-20 12:10:00,102.76,102.86,102.76,102.84,24126.0,90.83,90.9184,90.83,90.9007,24126.0
2020-07-20 12:20:00,102.84,102.87,102.79,102.8,63502.0,90.9007,90.9273,90.8565,90.8654,63502.0
2020-07-20 12:30:00,102.81,102.93,102.81,102.9,36094.0,90.8742,90.9803,90.8742,90.9538,36094.0
2020-07-20 12:40:00,102.9,102.92,102.83,102.91,34132.0,90.9538,90.9715,90.8919,90.9626,34132.0
2020-07-20 12:50:00,102.92,102.92,102.84,102.88,140356.0,90.9715,90.9715,90.9007,90.9361,140356.0
2020-07-20 13:00:00,102.88,102.89,102.81,102.83,22531.0,90.9361,90.9449,90.8742,90.8919,22531.0
2020-07-20 13:10:00,102.83,102.92,102.82,102.92,33106.0,90.8919,90.9715,90.8831,90.9715,33106.0
2020-07-20 13:20:00,102.92,102.95,102.91,102.93,57049.0,90.9715,90.998,90.9626,90.9803,57049.0
2020-07-20 13:30:00,102.93,102.95,102.92,102.95,40540.0,90.9803,90.998,90.9715,90.998,40540.0
2020-07-20 13:40:00,102.95,103.07,102.95,102.99,56978.0,90.998,91.104,90.998,91.0333,56978.0
2020-07-20 13:50:00,103.0,103.15,102.98,103.13,67778.0,91.0422,91.1748,91.0245,91.1571,67778.0
2020-07-20 14:00:00,103.12,103.12,103.0,103.01,25367.0,91.1482,91.1482,91.0422,91.051,25367.0
2020-07-20 14:10:00,103.01,103.02,102.97,102.98,14451.0,91.051,91.0598,91.0156,91.0245,14451.0
2020-07-20 14:20:00,102.95,102.98,102.91,102.95,21882.0,90.998,91.0245,90.9626,90.998,21882.0
2020-07-20 14:30:00,102.96,103.01,102.93,102.93,39373.0,91.0068,91.051,90.9803,90.9803,39373.0
2020-07-20 14:40:00,102.95,102.96,102.89,102.93,57816.0,90.998,91.0068,90.9449,90.9803,57816.0
2020-07-20 14:50:00,102.94,102.95,102.85,102.86,24361.0,90.9891,90.998,90.9096,90.9184,24361.0
2020-07-20 15:00:00,102.9,102.93,102.86,102.86,15219.0,90.9538,90.9803,90.9184,90.9184,15219.0
2020-07-20 15:10:00,102.87,103.0,102.81,102.96,34349.0,90.9273,91.0422,90.8742,91.0068,34349.0
2020-07-20 15:20:00,102.96,103.06,102.95,103.04,38250.0,91.0068,91.0952,90.998,91.0775,38250.0
2020-07-20 15:30:00,103.04,103.15,103.0,103.1,69882.0,91.0775,91.1748,91.0422,91.1306,69882.0
2020-07-20 15:40:00,103.11,103.13,103.06,103.09,25445.0,91.1394,91.1571,91.0952,91.1217,25445.0
2020-07-20 15:50:00,103.12,103.15,102.87,102.87,49205.0,91.1482,91.1748,90.9273,90.9273,49205.0
2020-07-21 09:30:00,103.56,104.18,103.4,104.17,84250.0,91.5372,92.0852,91.3957,92.0763,84250.0
2020-07-21 09:40:00,104.18,104.42,104.15,104.27,84289.0,92.0852,92.2973,92.0587,92.1647,84289.0
2020-07-21 09:50:00,104.28,104.36,104.14,104.25,69221.0,92.1736,92.2443,92.0498,92.147,69221.0
2020-07-21 10:00:00,104.26,104.42,104.18,104.3,78313.0,92.1559,92.2973,92.0852,92.1912,78313.0
2020-07-21 10:10:00,104.28,104.46,104.12,104.17,46719.0,92.1736,92.3327,92.0321,92.0763,46719.0
2020-07-21 10:20:00,104.16,104.24,103.94,103.99,49173.0,92.0675,92.1382,91.873,91.9172,49173.0
2020-07-21 10:30:00,103.96,104.25,103.95,104.25,53400.0,91.8907,92.147,91.8819,92.147,53400.0
2020-07-21 10:40:00,104.22,104.39,104.09,104.39,55776.0,92.1205,92.2708,92.0056,92.2708,55776.0
2020-07-21 10:50:00,104.38,104.45,104.34,104.39,32062.0,92.262,92.3238,92.2266,92.2708,32062.0
2020-07-21 11:00:00,104.42,104.44,104.29,104.33,15422.0,92.2973,92.315,92.1824,92.2178,15422.0
2020-07-21 11:10:00,104.32,104.52,104.27,104.48,28180.0,92.2089,92.3857,92.1647,92.3503,28180.0
2020-07-21 11:20:00,104.46,104.5,104.41,104.47,17929.0,92.3327,92.368,92.2885,92.3415,17929.0
2020-07-21 11:30:00,104.48,104.56,104.37,104.49,30039.0,92.3503,92.4211,92.2531,92.3592,30039.0
2020-07-21 11:40:00,104.49,104.59,104.43,104.43,26218.0,92.3592,92.4476,92.3061,92.3061,26218.0
2020-07-21 11:50:00,104.43,104.55,104.38,104.54,33190.0,92.3061,92.4122,92.262,92.4034,33190.0
2020-07-21 12:00:00,104.52,104.59,104.41,104.43,18363.0,92.3857,92.4476,92.2885,92.3061,18363.0
2020-07-21 12:10:00,104.37,104.41,104.31,104.38,38319.0,92.2531,92.2885,92.2001,92.262,38319.0
2020-07-21 12:20:00,104.38,104.5,104.33,104.5,22267.0,92.262,92.368,92.2178,92.368,22267.0
2020-07-21 12:30:00,104.49,104.53,104.44,104.46,31729.0,92.3592,92.3945,92.315,92.3327,31729.0
2020-07-21 12:40:00,104.46,104.55,104.44,104.47,14100.0,92.3327,92.4122,92.315,92.3415,14100.0
2020-07-21 12:50:00,104.46,104.53,104.44,104.53,11401.0,92.3327,92.3945,92.315,92.3945,11401.0
2020-07-21 13:00:00,104.54,104.54,104.49,104.53,14112.0,92.4034,92.4034,92.3592,92.3945,14112.0
2020-07-21 13:10:00,104.55,104.55,104.42,104.5,16837.0,92.4122,92.4122,92.2973,92.368,16837.0
2020-07-21 13:20:00,104.49,104.51,104.45,104.48,84500.0,92.3592,92.3769,92.3238,92.3503,84500.0
2020-07-21 13:30:00,104.46,104.48,104.42,104.45,41345.0,92.3327,92.3503,92.2973,92.3238,41345.0
2020-07-21 13:40:00,104.45,104.47,104.41,104.44,50828.0,92.3238,92.3415,92.2885,92.315,50828.0
2020-07-21 13:50:00,104.43,104.44,104.35,104.36,22536.0,92.3061,92.315,92.2354,92.2443,22536.0
2020-07-21 14:00:00,104.36,104.41,104.31,104.32,19174.0,92.2443,92.2885,92.2001,92.2089,19174.0
2020-07-21 14:10:00,104.3,104.3,104.18,104.19,19652.0,92.1912,92.1912,92.0852,92.094,19652.0
2020-07-21 14:20:00,104.2,104.26,104.18,104.26,24032.0,92.1029,92.1559,92.0852,92.1559,24032.0
2020-07-21 14:30:00,104.25,104.32,104.24,104.3,46674.0,92.147,92.2089,92.1382,92.1912,46674.0
2020-07-21 14:40:00,104.3,104.34,104.3,104.32,18833.0,92.1912,92.2266,92.1912,92.2089,18833.0
2020-07-21 14:50:00,104.33,104.35,104.31,104.34,58188.0,92.2178,92.2354,92.2001,92.2266,58188.0
2020-07-21 15:00:00,104.32,104.35,104.27,104.31,36818.0,92.2089,92.2354,92.1647,92.2001,36818.0
2020-07-21 15:10:00,104.31,104.33,104.05,104.09,75425.0,92.2001,92.2178,91.9703,92.0056,75425.0
2020-07-21 15:20:00,104.09,104.18,104.0,104.03,58432.0,92.0056,92.0852,91.9261,91.9526,58432.0
2020-07-21 15:30:00,104.04,104.1,103.91,103.95,119744.0,91.9614,92.0145,91.8465,91.8819,119744.0
2020-07-21 15:40:00,103.93,104.11,103.88,104.03,69432.0,91.8642,92.0233,91.82,91.9526,69432.0
2020-07-21 15:50:00,104.03,104.07,103.77,104.07,205277.0,91.9526,91.9879,91.7228,91.9879,205277.0
2020-07-22 09:30:00,103.88,104.15,103.66,104.04,100376.0,91.82,92.0587,91.6255,91.9614,100376.0
2020-07-22 09:40:00,104.06,104.21,104.03,104.03,34858.0,91.9791,92.1117,91.9526,91.9526,34858.0
2020-07-22 09:50:00,104.04,104.13,103.85,103.85,350260.0,91.9614,92.041,91.7935,91.7935,350260.0
2020-07-22 10:00:00,103.94,103.94,103.73,103.91,92130.0,91.873,91.873,91.6874,91.8465,92130.0
2020-07-22 10:10:00,103.9,103.97,103.8,103.89,44887.0,91.8377,91.8996,91.7493,91.8288,44887.0
2020-07-22 10:20:00,103.86,103.94,103.81,103.83,36699.0,91.8023,91.873,91.7581,91.7758,36699.0
2020-07-22 10:30:00,103.83,104.11,103.83,104.1,46270.0,91.7758,92.0233,91.7758,92.0145,46270.0
2020-07-22 10:40:00,104.09,104.28,104.06,104.11,45404.0,92.0056,92.1736,91.9791,92.0233,45404.0
2020-07-22 10:50:00,104.1,104.19,104.02,104.19,52235.0,92.0145,92.094,91.9437,92.094,52235.0
2020-07-22 11:00:00,104.18,104.26,104.09,104.11,29719.0,92.0852,92.1559,92.0056,92.0233,29719.0
2020-07-22 11:10:00,104.09,104.14,104.04,104.06,34240.0,92.0056,92.0498,91.9614,91.9791,34240.0
2020-07-22 11:20:00,104.07,104.15,104.07,104.14,17554.0,91.9879,92.0587,91.9879,92.0498,17554.0
2020-07-22 11:30:00,104.14,104.15,104.02,104.14,13437.0,92.0498,92.0587,91.9437,92.0498,13437.0
2020-07-22 11:40:00,104.15,104.15,104.11,104.14,14960.0,92.0587,92.0587,92.0233,92.0498,14960.0
2020-07-22 11:50:00,104.15,104.16,104.09,104.12,16610.0,92.0587,92.0675,92.0056,92.0321,16610.0
2020-07-22 12:00:00,104.13,104.17,104.06,104.08,11315.0,92.041,92.0763,91.9791,91.9968,11315.0
2020-07-22 12:10:00,104.08,104.3,104.08,104.23,60769.0,91.9968,92.1912,91.9968,92.1294,60769.0
2020-07-22 12:20:00,104.22,104.27,104.17,104.25,54988.0,92.1205,92.1647,92.0763,92.147,54988.0
2020-07-22 12:30:00,104.24,104.27,104.23,104.23,14859.0,92.1382,92.1647,92.1294,92.1294,14859.0
2020-07-22 12:40:00,104.22,104.28,104.2,104.28,23789.0,92.1205,92.1736,92.1029,92.1736,23789.0
2020-07-22 12:50:00,104.27,104.3,104.24,104.28,9069.0,92.1647,92.1912,92.1382,92.1736,9069.0
2020-07-22 13:00:00,104.29,104.34,104.27,104.3,16329.0,92.1824,92.2266,92.1647,92.1912,16329.0
2020-07-22 13:10:00,104.32,104.35,104.26,104.31,17634.0,92.2089,92.2354,92.1559,92.2001,17634.0
2020-07-22 13:20:00,104.31,104.32,104.27,104.3,47337.0,92.2001,92.2089,92.1647,92.1912,47337.0
2020-07-22 13:30:00,104.3,104.3,104.23,104.26,23870.0,92.1912,92.1912,92.1294,92.1559,23870.0
2020-07-22 13:40:00,104.25,104.26,104.1,104.15,36142.0,92.147,92.1559,92.0145,92.0587,36142.0
2020-07-22 13:50:00,104.15,104.17,104.04,104.04,33887.0,92.0587,92.0763,91.9614,91.9614,33887.0
2020-07-22 14:00:00,104.04,104.22,104.04,104.21,22901.0,91.9614,92.1205,91.9614,92.1117,22901.0
2020-07-22 14:10:00,104.21,104.26,104.17,104.26,17076.0,92.1117,92.1559,92.0763,92.1559,17076.0
2020-07-22 14:20:00,104.25,104.3,104.23,104.29,13375.0,92.147,92.1912,92.1294,92.1824,13375.0
2020-07-22 14:30:00,104.28,104.38,104.21,104.38,19041.0,92.1736,92.262,92.1117,92.262,19041.0
2020-07-22 14:40:00,104.37,104.41,104.34,104.4,24335.0,92.2531,92.2885,92.2266,92.2796,24335.0
2020-07-22 14:50:00,104.4,104.44,104.39,104.41,30590.0,92.2796,92.315,92.2708,92.2885,30590.0
2020-07-22 15:00:00,104.44,104.45,104.36,104.39,24886.0,92.315,92.3238,92.2443,92.2708,24886.0
2020-07-22 15:10:00,104.4,104.53,104.38,104.46,68534.0,92.2796,92.3945,92.262,92.3327,68534.0
2020-07-22 15:20:00,104.45,104.51,104.44,104.47,54615.0,92.3238,92.3769,92.315,92.3415,54615.0
2020-07-22 15:30:00,104.47,104.51,104.42,104.48,42488.0,92.3415,92.3769,92.2973,92.3503,42488.0
2020-07-22 15:40:00,104.48,104.72,104.48,104.7,35259.0,92.3503,92.5625,92.3503,92.5448,35259.0
2020-07-22 15:50:00,104.71,104.73,104.59,104.66,73752.0,92.5536,92.5713,92.4476,92.5094,73752.0
2020-07-23 09:30:00,104.59,104.87,104.59,104.65,76459.0,92.4476,92.6951,92.4476,92.5006,76459.0
2020-07-23 09:40:00,104.63,104.65,104.49,104.64,33421.0,92.4829,92.5006,92.3592,92.4918,33421.0
2020-07-23 09:50:00,104.63,104.72,104.59,104.67,135835.0,92.4829,92.5625,92.4476,92.5183,135835.0
2020-07-23 10:00:00,104.69,104.79,104.64,104.67,37228.0,92.536,92.6244,92.4918,92.5183,37228.0
2020-07-23 10:10:00,104.68,104.69,104.44,104.46,27486.0,92.5271,92.536,92.315,92.3327,27486.0
2020-07-23 10:20:00,104.45,104.61,104.37,104.58,26412.0,92.3238,92.4653,92.2531,92.4387,26412.0
2020-07-23 10:30:00,104.6,104.65,104.51,104.64,19357.0,92.4564,92.5006,92.3769,92.4918,19357.0
2020-07-23 10:40:00,104.67,104.73,104.66,104.7,55276.0,92.5183,92.5713,92.5094,92.5448,55276.0
2020-07-23 10:50:00,104.72,104.76,104.57,104.58,27594.0,92.5625,92.5978,92.4299,92.4387,27594.0
2020-07-23 11:00:00,104.59,104.72,104.52,104.68,45869.0,92.4476,92.5625,92.3857,92.5271,45869.0
2020-07-23 11:10:00,104.69,104.73,104.6,104.69,16534.0,92.536,92.5713,92.4564,92.536,16534.0
2020-07-23 11:20:00,104.69,104.8,104.65,104.79,33491.0,92.536,92.6332,92.5006,92.6244,33491.0
2020-07-23 11:30:00,104.8,104.97,104.78,104.96,47607.0,92.6332,92.7835,92.6155,92.7746,47607.0
2020-07-23 11:40:00,104.94,104.98,104.85,104.93,16767.0,92.7569,92.7923,92.6774,92.7481,16767.0
2020-07-23 11:50:00,104.93,104.95,104.86,104.93,17734.0,92.7481,92.7658,92.6862,92.7481,17734.0
2020-07-23 12:00:00,104.91,104.94,104.81,104.82,34322.0,92.7304,92.7569,92.642,92.6509,34322.0
2020-07-23 12:10:00,104.82,104.97,104.82,104.96,29857.0,92.6509,92.7835,92.6509,92.7746,29857.0
2020-07-23 12:20:00,104.97,105.08,104.96,105.07,52267.0,92.7835,92.8807,92.7746,92.8718,52267.0
2020-07-23 12:30:00,105.07,105.2,105.02,105.15,46236.0,92.8718,92.9868,92.8277,92.9426,46236.0
2020-07-23 12:40:00,105.16,105.25,105.11,105.11,35907.0,92.9514,93.031,92.9072,92.9072,35907.0
2020-07-23 12:50:00,105.09,105.19,104.99,105.01,85214.0,92.8895,92.9779,92.8011,92.8188,85214.0
2020-07-23 13:00:00,105.01,105.13,105.01,105.05,34977.0,92.8188,92.9249,92.8188,92.8542,34977.0
2020-07-23 13:10:00,105.05,105.1,104.92,104.96,43833.0,92.8542,92.8984,92.7393,92.7746,43833.0
2020-07-23 13:20:00,104.97,104.98,104.89,104.95,53023.0,92.7835,92.7923,92.7127,92.7658,53023.0
2020-07-23 13:30:00,104.95,104.96,104.86,104.88,56267.0,92.7658,92.7746,92.6862,92.7039,56267.0
2020-07-23 13:40:00,104.89,104.9,104.66,104.66,46404.0,92.7127,92.7216,92.5094,92.5094,46404.0
2020-07-23 13:50:00,104.66,104.71,104.55,104.65,45133.0,92.5094,92.5536,92.4122,92.5006,45133.0
2020-07-23 14:00:00,104.63,104.68,104.45,104.49,80813.0,92.4829,92.5271,92.3238,92.3592,80813.0
2020-07-23 14:10:00,104.48,104.48,104.16,104.27,76361.0,92.3503,92.3503,92.0675,92.1647,76361.0
2020-07-23 14:20:00,104.3,104.38,104.16,104.34,40345.0,92.1912,92.262,92.0675,92.2266,40345.0
2020-07-23 14:30:00,104.33,104.48,104.21,104.23,80127.0,92.2178,92.3503,92.1117,92.1294,80127.0
2020-07-23 14:40:00,104.24,104.44,104.22,104.43,53235.0,92.1382,92.315,92.1205,92.3061,53235.0
2020-07-23 14:50:00,104.42,104.55,104.42,104.48,39737.0,92.2973,92.4122,92.2973,92.3503,39737.0
2020-07-23 15:00:00,104.49,104.58,104.35,104.37,38766.0,92.3592,92.4387,92.2354,92.2531,38766.0
2020-07-23 15:10:00,104.41,104.55,104.36,104.51,38179.0,92.2885,92.4122,92.2443,92.3769,38179.0
2020-07-23 15:20:00,104.52,104.56,104.28,104.4,57301.0,92.3857,92.4211,92.1736,92.2796,57301.0
2020-07-23 15:30:00,104.38,104.54,104.2,104.42,99660.0,92.262,92.4034,92.1029,92.2973,99660.0
2020-07-23 15:40:00,104.41,104.5,104.37,104.42,52913.0,92.2885,92.368,92.2531,92.2973,52913.0
2020-07-23 15:50:00,104.35,104.61,104.2,104.57,70049.0,92.2354,92.4653,92.1029,92.4299,70049.0
2020-07-24 09:30:00,104.22,104.4,104.14,104.23,140165.0,92.1205,92.2796,92.0498,92.1294,140165.0
2020-07-24 09:40:00,104.23,104.46,104.07,104.39,100432.0,92.1294,92.3327,91.9879,92.2708,100432.0
2020-07-24 09:50:00,104.41,104.47,104.13,104.18,65525.0,92.2885,92.3415,92.041,92.0852,65525.0
2020-07-24 10:00:00,104.2,104.29,104.1,104.2,54084.0,92.1029,92.1824,92.0145,92.1029,54084.0
2020-07-24 10:10:00,104.23,104.33,104.2,104.25,48904.0,92.1294,92.2178,92.1029,92.147,48904.0
2020-07-24 10:20:00,104.23,104.3,104.12,104.14,43458.0,92.1294,92.1912,92.0321,92.0498,43458.0
2020-07-24 10:30:00,104.13,104.16,103.9,103.96,34812.0,92.041,92.0675,91.8377,91.8907,34812.0
2020-07-24 10:40:00,103.97,104.1,103.96,104.03,27385.0,91.8996,92.0145,91.8907,91.9526,27385.0
2020-07-24 10:50:00,104.03,104.05,103.88,103.98,36628.0,91.9526,91.9703,91.82,91.9084,36628.0
2020-07-24 11:00:00,103.97,104.05,103.89,103.89,24369.0,91.8996,91.9703,91.8288,91.8288,24369.0
2020-07-24 11:10:00,103.89,103.93,103.78,103.79,23377.0,91.8288,91.8642,91.7316,91.7405,23377.0
2020-07-24 11:20:00,103.76,103.78,103.62,103.63,33099.0,91.7139,91.7316,91.5902,91.599,33099.0
2020-07-24 11:30:00,103.64,103.67,103.53,103.59,34819.0,91.6079,91.6344,91.5106,91.5637,34819.0
2020-07-24 11:40:00,103.57,103.62,103.51,103.52,41855.0,91.546,91.5902,91.493,91.5018,41855.0
2020-07-24 11:50:00,103.54,103.62,103.52,103.54,37631.0,91.5195,91.5902,91.5018,91.5195,37631.0
2020-07-24 12:00:00,103.57,103.59,103.42,103.46,33070.0,91.546,91.5637,91.4134,91.4488,33070.0
2020-07-24 12:10:00,103.5,103.68,103.5,103.65,60872.0,91.4841,91.6432,91.4841,91.6167,60872.0
2020-07-24 12:20:00,103.65,103.7,103.6,103.62,29030.0,91.6167,91.6609,91.5725,91.5902,29030.0
2020-07-24 12:30:00,103.61,103.72,103.61,103.64,36112.0,91.5813,91.6786,91.5813,91.6079,36112.0
2020-07-24 12:40:00,103.63,103.64,103.56,103.57,9652.0,91.599,91.6079,91.5372,91.546,9652.0
2020-07-24 12:50:00,103.56,103.61,103.5,103.57,26275.0,91.5372,91.5813,91.4841,91.546,26275.0
2020-07-24 13:00:00,103.56,103.6,103.38,103.41,30211.0,91.5372,91.5725,91.378,91.4046,30211.0
2020-07-24 13:10:00,103.4,103.45,103.32,103.4,30856.0,91.3957,91.4399,91.325,91.3957,30856.0
2020-07-24 13:20:00,103.44,103.5,103.4,103.47,63730.0,91.4311,91.4841,91.3957,91.4576,63730.0
2020-07-24 13:30:00,103.47,103.47,103.36,103.38,22807.0,91.4576,91.4576,91.3604,91.378,22807.0
2020-07-24 13:40:00,103.37,103.41,103.31,103.39,30135.0,91.3692,91.4046,91.3162,91.3869,30135.0
2020-07-24 13:50:00,103.38,103.44,103.36,103.43,14477.0,91.378,91.4311,91.3604,91.4222,14477.0
2020-07-24 14:00:00,103.43,103.53,103.4,103.51,20929.0,91.4222,91.5106,91.3957,91.493,20929.0
2020-07-24 14:10:00,103.5,103.52,103.44,103.49,60456.0,91.4841,91.5018,91.4311,91.4753,60456.0
2020-07-24 14:20:00,103.49,103.61,103.46,103.6,75340.0,91.4753,91.5813,91.4488,91.5725,75340.0
2020-07-24 14:30:00,103.59,103.6,103.5,103.59,43209.0,91.5637,91.5725,91.4841,91.5637,43209.0
2020-07-24 14:40:00,103.59,103.65,103.56,103.56,20832.0,91.5637,91.6167,91.5372,91.5372,20832.0
2020-07-24 14:50:00,103.55,103.57,103.46,103.49,18872.0,91.5283,91.546,91.4488,91.4753,18872.0
2020-07-24 15:00:00,103.47,103.59,103.47,103.57,18667.0,91.4576,91.5637,91.4576,91.546,18667.0
2020-07-24 15:10:00,103.56,103.62,103.35,103.36,42324.0,91.5372,91.5902,91.3515,91.3604,42324.0
2020-07-24 15:20:00,103.37,103.43,103.26,103.29,34578.0,91.3692,91.4222,91.272,91.2985,34578.0
2020-07-24 15:30:00,103.27,103.47,103.17,103.47,169222.0,91.2808,91.4576,91.1924,91.4576,169222.0
2020-07-24 15:40:00,103.48,103.52,103.39,103.44,79061.0,91.4664,91.5018,91.3869,91.4311,79061.0
2020-07-24 15:50:00,103.43,103.57,103.36,103.57,120656.0,91.4222,91.546,91.3604,91.546,120656.0
2020-07-27 09:30:00,103.64,103.64,102.84,102.85,144487.0,91.6079,91.6079,90.9007,90.9096,144487.0
2020-07-27 09:40:00,102.85,103.14,102.85,103.08,35726.0,90.9096,91.1659,90.9096,91.1129,35726.0
2020-07-27 09:50:00,103.07,103.47,103.04,103.45,59499.0,91.104,91.4576,91.0775,91.4399,59499.0
2020-07-27 10:00:00,103.44,103.52,103.26,103.48,46313.0,91.4311,91.5018,91.272,91.4664,46313.0
2020-07-27 10:10:00,103.49,103.58,103.43,103.57,45212.0,91.4753,91.5548,91.4222,91.546,45212.0
2020-07-27 10:20:00,103.57,103.64,103.53,103.63,45506.0,91.546,91.6079,91.5106,91.599,45506.0
2020-07-27 10:30:00,103.59,103.63,103.49,103.6,46341.0,91.5637,91.599,91.4753,91.5725,46341.0
2020-07-27 10:40:00,103.6,103.6,103.49,103.54,22753.0,91.5725,91.5725,91.4753,91.5195,22753.0
2020-07-27 10:50:00,103.56,103.59,103.48,103.48,33057.0,91.5372,91.5637,91.4664,91.4664,33057.0
2020-07-27 11:00:00,103.49,103.52,103.44,103.48,25333.0,91.4753,91.5018,91.4311,91.4664,25333.0
2020-07-27 11:10:00,103.48,103.56,103.44,103.48,22075.0,91.4664,91.5372,91.4311,91.4664,22075.0
2020-07-27 11:20:00,103.48,103.49,103.42,103.42,25216.0,91.4664,91.4753,91.4134,91.4134,25216.0
2020-07-27 11:30:00,103.44,103.47,103.29,103.37,25999.0,91.4311,91.4576,91.2985,91.3692,25999.0
2020-07-27 11:40:00,103.37,103.4,103.35,103.39,20773.0,91.3692,91.3957,91.3515,91.3869,20773.0
2020-07-27 11:50:00,103.4,103.44,103.39,103.41,16060.0,91.3957,91.4311,91.3869,91.4046,16060.0
2020-07-27 12:00:00,103.42,103.49,103.4,103.48,9381.0,91.4134,91.4753,91.3957,91.4664,9381.0
2020-07-27 12:10:00,103.5,103.5,103.41,103.41,9302.0,91.4841,91.4841,91.4046,91.4046,9302.0
2020-07-27 12:20:00,103.41,103.54,103.39,103.53,14100.0,91.4046,91.5195,91.3869,91.5106,14100.0
2020-07-27 12:30:00,103.55,103.56,103.47,103.48,50316.0,91.5283,91.5372,91.4576,91.4664,50316.0
2020-07-27 12:40:00,103.48,103.52,103.47,103.51,15232.0,91.4664,91.5018,91.4576,91.493,15232.0
2020-07-27 12:50:00,103.52,103.54,103.46,103.47,19740.0,91.5018,91.5195,91.4488,91.4576,19740.0
2020-07-27 13:00:00,103.48,103.49,103.4,103.42,17758.0,91.4664,91.4753,91.3957,91.4134,17758.0
2020-07-27 13:10:00,103.45,103.47,103.43,103.44,16297.0,91.4399,91.4576,91.4222,91.4311,16297.0
2020-07-27 13:20:00,103.44,103.47,103.41,103.47,51729.0,91.4311,91.4576,91.4046,91.4576,51729.0
2020-07-27 13:30:00,103.46,103.52,103.46,103.52,35807.0,91.4488,91.5018,91.4488,91.5018,35807.0
2020-07-27 13:40:00,103.51,103.54,103.43,103.48,93275.0,91.493,91.5195,91.4222,91.4664,93275.0
2020-07-27 13:50:00,103.46,103.5,103.44,103.45,22866.0,91.4488,91.4841,91.4311,91.4399,22866.0
2020-07-27 14:00:00,103.45,103.45,103.35,103.39,23035.0,91.4399,91.4399,91.3515,91.3869,23035.0
2020-07-27 14:10:00,103.39,103.39,103.29,103.32,58917.0,91.3869,91.3869,91.2985,91.325,58917.0
2020-07-27 14:20:00,103.33,103.4,103.32,103.36,23476.0,91.3339,91.3957,91.325,91.3604,23476.0
2020-07-27 14:30:00,103.37,103.43,103.36,103.43,22696.0,91.3692,91.4222,91.3604,91.4222,22696.0
2020-07-27 14:40:00,103.43,103.47,103.37,103.38,46833.0,91.4222,91.4576,91.3692,91.378,46833.0
2020-07-27 14:50:00,103.38,103.4,103.27,103.32,19458.0,91.378,91.3957,91.2808,91.325,19458.0
2020-07-27 15:00:00,103.33,103.4,103.3,103.37,54179.0,91.3339,91.3957,91.3073,91.3692,54179.0
2020-07-27 15:10:00,103.36,103.4,103.33,103.35,43174.0,91.3604,91.3957,91.3339,91.3515,43174.0
2020-07-27 15:20:00,103.35,103.52,103.34,103.49,23208.0,91.3515,91.5018,91.3427,91.4753,23208.0
2020-07-27 15:30:00,103.5,103.57,103.45,103.45,44975.0,91.4841,91.546,91.4399,91.4399,44975.0
2020-07-27 15:40:00,103.49,103.59,103.47,103.59,35879.0,91.4753,91.5637,91.4576,91.5637,35879.0
2020-07-27 15:50:00,103.6,103.61,103.51,103.58,80041.0,91.5725,91.5813,91.493,91.5548,80041.0
2020-07-28 09:30:00,103.39,103.83,103.39,103.64,101966.0,91.3869,91.7758,91.3869,91.6079,101966.0
2020-07-28 09:40:00,103.66,103.66,103.47,103.47,31791.0,91.6255,91.6255,91.4576,91.4576,31791.0
2020-07-28 09:50:00,103.46,103.5,103.32,103.4,29965.0,91.4488,91.4841,91.325,91.3957,29965.0
2020-07-28 10:00:00,103.38,103.72,103.37,103.72,45728.0,91.378,91.6786,91.3692,91.6786,45728.0
2020-07-28 10:10:00,103.72,103.92,103.69,103.89,39849.0,91.6786,91.8554,91.6521,91.8288,39849.0
2020-07-28 10:20:00,103.92,103.92,103.71,103.77,18595.0,91.8554,91.8554,91.6697,91.7228,18595.0
2020-07-28 10:30:00,103.8,103.87,103.64,103.69,35639.0,91.7493,91.8112,91.6079,91.6521,35639.0
2020-07-28 10:40:00,103.69,103.69,103.54,103.62,17774.0,91.6521,91.6521,91.5195,91.5902,17774.0
2020-07-28 10:50:00,103.63,103.75,103.58,103.67,28916.0,91.599,91.7051,91.5548,91.6344,28916.0
2020-07-28 11:00:00,103.66,103.69,103.52,103.57,55400.0,91.6255,91.6521,91.5018,91.546,55400.0
2020-07-28 11:10:00,103.64,103.87,103.63,103.78,22347.0,91.6079,91.8112,91.599,91.7316,22347.0
2020-07-28 11:20:00,103.79,103.85,103.75,103.84,18325.0,91.7405,91.7935,91.7051,91.7846,18325.0
2020-07-28 11:30:00,103.84,103.95,103.8,103.93,11931.0,91.7846,91.8819,91.7493,91.8642,11931.0
2020-07-28 11:40:00,103.92,103.97,103.85,103.94,17784.0,91.8554,91.8996,91.7935,91.873,17784.0
2020-07-28 11:50:00,103.93,103.95,103.83,103.86,8573.0,91.8642,91.8819,91.7758,91.8023,8573.0
2020-07-28 12:00:00,103.85,103.9,103.84,103.84,14943.0,91.7935,91.8377,91.7846,91.7846,14943.0
2020-07-28 12:10:00,103.84,103.84,103.74,103.74,22444.0,91.7846,91.7846,91.6963,91.6963,22444.0
2020-07-28 12:20:00,103.73,103.75,103.67,103.67,12207.0,91.6874,91.7051,91.6344,91.6344,12207.0
2020-07-28 12:30:00,103.69,103.74,103.68,103.74,20144.0,91.6521,91.6963,91.6432,91.6963,20144.0
2020-07-28 12:40:00,103.72,103.73,103.67,103.68,7986.0,91.6786,91.6874,91.6344,91.6432,7986.0
2020-07-28 12:50:00,103.7,103.75,103.68,103.75,9887.0,91.6609,91.7051,91.6432,91.7051,9887.0
2020-07-28 13:00:00,103.74,103.82,103.72,103.81,19282.0,91.6963,91.767,91.6786,91.7581,19282.0
2020-07-28 13:10:00,103.78,103.79,103.7,103.76,126404.0,91.7316,91.7405,91.6609,91.7139,126404.0
2020-07-28 13:20:00,103.77,103.82,103.77,103.81,60275.0,91.7228,91.767,91.7228,91.7581,60275.0
2020-07-28 13:30:00,103.84,103.87,103.83,103.87,34423.0,91.7846,91.8112,91.7758,91.8112,34423.0
2020-07-28 13:40:00,103.86,103.92,103.85,103.9,22367.0,91.8023,91.8554,91.7935,91.8377,22367.0
2020-07-28 13:50:00,103.9,103.97,103.9,103.95,27709.0,91.8377,91.8996,91.8377,91.8819,27709.0
2020-07-28 14:00:00,103.95,104.06,103.94,104.04,18491.0,91.8819,91.9791,91.873,91.9614,18491.0
2020-07-28 14:10:00,104.06,104.08,103.97,103.99,26526.0,91.9791,91.9968,91.8996,91.9172,26526.0
2020-07-28 14:20:00,103.98,104.0,103.94,103.95,20170.0,91.9084,91.9261,91.873,91.8819,20170.0
2020-07-28 14:30:00,103.98,104.07,103.96,104.07,25683.0,91.9084,91.9879,91.8907,91.9879,25683.0
2020-07-28 14:40:00,104.07,104.12,104.0,104.0,23341.0,91.9879,92.0321,91.9261,91.9261,23341.0
2020-07-28 14:50:00,103.99,104.08,103.98,103.98,24848.0,91.9172,91.9968,91.9084,91.9084,24848.0
2020-07-28 15:00:00,103.98,103.98,103.9,103.94,26544.0,91.9084,91.9084,91.8377,91.873,26544.0
2020-07-28 15:10:00,103.92,103.97,103.86,103.93,45581.0,91.8554,91.8996,91.8023,91.8642,45581.0
2020-07-28 15:20:00,103.95,103.96,103.73,103.74,57162.0,91.8819,91.8907,91.6874,91.6963,57162.0
2020-07-28 15:30:00,103.73,103.87,103.67,103.67,27018.0,91.6874,91.8112,91.6344,91.6344,27018.0
2020-07-28 15:40:00,103.69,103.7,103.53,103.53,60928.0,91.6521,91.6609,91.5106,91.5106,60928.0
2020-07-28 15:50:00,103.48,103.6,103.43,103.56,120579.0,91.4664,91.5725,91.4222,91.5372,120579.0
2020-07-29 09:30:00,103.7,103.86,103.5,103.52,108320.0,91.6609,91.8023,91.4841,91.5018,108320.0
2020-07-29 09:40:00,103.52,103.76,103.52,103.7,27163.0,91.5018,91.7139,91.5018,91.6609,27163.0
2020-07-29 09:50:00,103.71,103.91,103.71,103.81,53773.0,91.6697,91.8465,91.6697,91.7581,53773.0
2020-07-29 10:00:00,103.79,103.81,103.71,103.81,57885.0,91.7405,91.7581,91.6697,91.7581,57885.0
2020-07-29 10:10:00,103.8,103.99,103.8,103.9,58797.0,91.7493,91.9172,91.7493,91.8377,58797.0
2020-07-29 10:20:00,103.9,103.94,103.76,103.76,97333.0,91.8377,91.873,91.7139,91.7139,97333.0
2020-07-29 10:30:00,103.78,103.78,103.63,103.65,37785.0,91.7316,91.7316,91.599,91.6167,37785.0
2020-07-29 10:40:00,103.65,103.83,103.65,103.82,64472.0,91.6167,91.7758,91.6167,91.767,64472.0
2020-07-29 10:50:00,103.82,103.9,103.81,103.9,44346.0,91.767,91.8377,91.7581,91.8377,44346.0
2020-07-29 11:00:00,103.9,103.92,103.83,103.86,20273.0,91.8377,91.8554,91.7758,91.8023,20273.0
2020-07-29 11:10:00,103.87,103.89,103.83,103.86,37293.0,91.8112,91.8288,91.7758,91.8023,37293.0
2020-07-29 11:20:00,103.86,104.01,103.83,104.01,23489.0,91.8023,91.9349,91.7758,91.9349,23489.0
2020-07-29 11:30:00,104.01,104.08,103.99,104.06,59328.0,91.9349,91.9968,91.9172,91.9791,59328.0
2020-07-29 11:40:00,104.05,104.07,103.92,104.01,123663.0,91.9703,91.9879,91.8554,91.9349,123663.0
2020-07-29 11:50:00,104.0,104.04,103.96,104.04,17159.0,91.9261,91.9614,91.8907,91.9614,17159.0
2020-07-29 12:00:00,104.03,104.15,103.97,104.09,59395.0,91.9526,92.0587,91.8996,92.0056,59395.0
2020-07-29 12:10:00,104.09,104.16,104.06,104.1,207028.0,92.0056,92.0675,91.9791,92.0145,207028.0
2020-07-29 12:20:00,104.14,104.22,104.14,104.18,96486.0,92.0498,92.1205,92.0498,92.0852,96486.0
2020-07-29 12:30:00,104.17,104.22,104.15,104.18,193809.0,92.0763,92.1205,92.0587,92.0852,193809.0
2020-07-29 12:40:00,104.21,104.24,104.19,104.2,30504.0,92.1117,92.1382,92.094,92.1029,30504.0
2020-07-29 12:50:00,104.21,104.21,104.16,104.17,130093.0,92.1117,92.1117,92.0675,92.0763,130093.0
2020-07-29 13:00:00,104.18,104.23,104.17,104.21,27505.0,92.0852,92.1294,92.0763,92.1117,27505.0
2020-07-29 13:10:00,104.21,104.27,104.19,104.25,55688.0,92.1117,92.1647,92.094,92.147,55688.0
2020-07-29 13:20:00,104.25,104.31,104.25,104.29,34619.0,92.147,92.2001,92.147,92.1824,34619.0
2020-07-29 13:30:00,104.29,104.33,104.24,104.25,22367.0,92.1824,92.2178,92.1382,92.147,22367.0
2020-07-29 13:40:00,104.22,104.25,104.2,104.23,20014.0,92.1205,92.147,92.1029,92.1294,20014.0
2020-07-29 13:50:00,104.25,104.27,104.23,104.27,11824.0,92.147,92.1647,92.1294,92.1647,11824.0
2020-07-29 14:00:00,104.33,104.37,104.19,104.28,32423.0,92.2178,92.2531,92.094,92.1736,32423.0
2020-07-29 14:10:00,104.32,104.34,104.24,104.33,14760.0,92.2089,92.2266,92.1382,92.2178,14760.0
2020-07-29 14:20:00,104.31,104.36,104.3,104.32,78568.0,92.2001,92.2443,92.1912,92.2089,78568.0
2020-07-29 14:30:00,104.32,104.47,104.32,104.45,28757.0,92.2089,92.3415,92.2089,92.3238,28757.0
2020-07-29 14:40:00,104.46,104.58,104.44,104.55,106444.0,92.3327,92.4387,92.315,92.4122,106444.0
2020-07-29 14:50:00,104.52,104.56,104.43,104.43,37235.0,92.3857,92.4211,92.3061,92.3061,37235.0
2020-07-29 15:00:00,104.45,104.45,104.28,104.41,41250.0,92.3238,92.3238,92.1736,92.2885,41250.0
2020-07-29 15:10:00,104.42,104.63,104.4,104.63,111208.0,92.2973,92.4829,92.2796,92.4829,111208.0
2020-07-29 15:20:00,104.65,104.75,104.56,104.7,56145.0,92.5006,92.589,92.4211,92.5448,56145.0
2020-07-29 15:30:00,104.68,104.85,104.67,104.76,76476.0,92.5271,92.6774,92.5183,92.5978,76476.0
2020-07-29 15:40:00,104.76,104.77,104.58,104.67,59853.0,92.5978,92.6067,92.4387,92.5183,59853.0
2020-07-29 15:50:00,104.65,104.65,104.49,104.62,132224.0,92.5006,92.5006,92.3592,92.4741,132224.0
2020-07-30 09:30:00,103.59,103.59,103.19,103.29,199648.0,91.5637,91.5637,91.2101,91.2985,199648.0
2020-07-30 09:40:00,103.28,103.37,103.08,103.25,39426.0,91.2897,91.3692,91.1129,91.2631,39426.0
2020-07-30 09:50:00,103.21,103.21,102.77,102.8,39147.0,91.2278,91.2278,90.8389,90.8654,39147.0
2020-07-30 10:00:00,102.76,103.01,102.68,103.01,54048.0,90.83,91.051,90.7593,91.051,54048.0
2020-07-30 10:10:00,102.98,103.07,102.9,103.02,30468.0,91.0245,91.104,90.9538,91.0598,30468.0
2020-07-30 10:20:00,102.95,103.14,102.82,103.09,27199.0,90.998,91.1659,90.8831,91.1217,27199.0
2020-07-30 10:30:00,103.09,103.24,103.07,103.23,26060.0,91.1217,91.2543,91.104,91.2455,26060.0
2020-07-30 10:40:00,103.23,103.24,102.97,102.97,30233.0,91.2455,91.2543,91.0156,91.0156,30233.0
2020-07-30 10:50:00,102.97,103.1,102.9,103.1,64530.0,91.0156,91.1306,90.9538,91.1306,64530.0
2020-07-30 11:00:00,103.09,103.33,103.03,103.31,54027.0,91.1217,91.3339,91.0687,91.3162,54027.0
2020-07-30 11:10:00,103.33,103.43,103.29,103.43,38222.0,91.3339,91.4222,91.2985,91.4222,38222.0
2020-07-30 11:20:00,103.44,103.46,103.29,103.3,53634.0,91.4311,91.4488,91.2985,91.3073,53634.0
2020-07-30 11:30:00,103.3,103.47,103.23,103.38,20665.0,91.3073,91.4576,91.2455,91.378,20665.0
2020-07-30 11:40:00,103.36,103.43,103.32,103.35,19798.0,91.3604,91.4222,91.325,91.3515,19798.0
2020-07-30 11:50:00,103.34,103.35,103.25,103.32,22231.0,91.3427,91.3515,91.2631,91.325,22231.0
2020-07-30 12:00:00,103.34,103.37,103.21,103.21,43230.0,91.3427,91.3692,91.2278,91.2278,43230.0
2020-07-30 12:10:00,103.2,103.64,103.2,103.59,42013.0,91.2189,91.6079,91.2189,91.5637,42013.0
2020-07-30 12:20:00,103.58,103.59,103.51,103.55,21792.0,91.5548,91.5637,91.493,91.5283,21792.0
2020-07-30 12:30:00,103.59,103.63,103.55,103.61,15797.0,91.5637,91.599,91.5283,91.5813,15797.0
2020-07-30 12:40:00,103.61,103.63,103.56,103.6,11062.0,91.5813,91.599,91.5372,91.5725,11062.0
2020-07-30 12:50:00,103.64,103.68,103.61,103.67,49860.0,91.6079,91.6432,91.5813,91.6344,49860.0
2020-07-30 13:00:00,103.66,103.8,103.65,103.75,20098.0,91.6255,91.7493,91.6167,91.7051,20098.0
2020-07-30 13:10:00,103.75,103.85,103.74,103.8,15440.0,91.7051,91.7935,91.6963,91.7493,15440.0
2020-07-30 13:20:00,103.8,103.81,103.54,103.55,42421.0,91.7493,91.7581,91.5195,91.5283,42421.0
2020-07-30 13:30:00,103.55,103.55,103.43,103.44,28590.0,91.5283,91.5283,91.4222,91.4311,28590.0
2020-07-30 13:40:00,103.45,103.51,103.44,103.44,63027.0,91.4399,91.493,91.4311,91.4311,63027.0
2020-07-30 13:50:00,103.47,103.54,103.46,103.5,57903.0,91.4576,91.5195,91.4488,91.4841,57903.0
2020-07-30 14:00:00,103.49,103.58,103.41,103.56,135856.0,91.4753,91.5548,91.4046,91.5372,135856.0
2020-07-30 14:10:00,103.54,103.54,103.44,103.47,21529.0,91.5195,91.5195,91.4311,91.4576,21529.0
2020-07-30 14:20:00,103.48,103.59,103.44,103.48,125230.0,91.4664,91.5637,91.4311,91.4664,125230.0
2020-07-30 14:30:00,103.5,103.61,103.49,103.57,104169.0,91.4841,91.5813,91.4753,91.546,104169.0
2020-07-30 14:40:00,103.58,103.72,103.58,103.64,124623.0,91.5548,91.6786,91.5548,91.6079,124623.0
2020-07-30 14:50:00,103.65,103.66,103.51,103.56,45563.0,91.6167,91.6255,91.493,91.5372,45563.0
2020-07-30 15:00:00,103.58,103.68,103.47,103.49,120784.0,91.5548,91.6432,91.4576,91.4753,120784.0
2020-07-30 15:10:00,103.5,103.65,103.45,103.64,54444.0,91.4841,91.6167,91.4399,91.6079,54444.0
2020-07-30 15:20:00,103.61,103.68,103.55,103.67,40899.0,91.5813,91.6432,91.5283,91.6344,40899.0
2020-07-30 15:30:00,103.66,103.74,103.6,103.6,36930.0,91.6255,91.6963,91.5725,91.5725,36930.0
2020-07-30 15:40:00,103.59,103.62,103.51,103.55,130510.0,91.5637,91.5902,91.493,91.5283,130510.0
2020-07-30 15:50:00,103.57,103.68,103.51,103.66,55075.0,91.546,91.6432,91.493,91.6255,55075.0
2020-07-31 09:30:00,103.31,103.41,103.04,103.25,104253.0,91.3162,91.4046,91.0775,91.2631,104253.0
2020-07-31 09:40:00,103.25,103.25,103.0,103.05,18561.0,91.2631,91.2631,91.0422,91.0864,18561.0
2020-07-31 09:50:00,103.01,103.1,102.91,103.04,17749.0,91.051,91.1306,90.9626,91.0775,17749.0
2020-07-31 10:00:00,103.02,103.15,102.9,102.94,23054.0,91.0598,91.1748,90.9538,90.9891,23054.0
2020-07-31 10:10:00,102.95,102.95,102.64,102.64,41741.0,90.998,90.998,90.724,90.724,41741.0
2020-07-31 10:20:00,102.58,102.68,102.48,102.5,41390.0,90.6709,90.7593,90.5825,90.6002,41390.0
2020-07-31 10:30:00,102.48,102.57,102.4,102.53,19673.0,90.5825,90.6621,90.5118,90.6267,19673.0
2020-07-31 10:40:00,102.5,102.5,102.35,102.48,27035.0,90.6002,90.6002,90.4676,90.5825,27035.0
2020-07-31 10:50:00,102.46,102.49,102.3,102.48,21460.0,90.5649,90.5914,90.4234,90.5825,21460.0
2020-07-31 11:00:00,102.51,102.59,102.42,102.43,27551.0,90.6091,90.6798,90.5295,90.5383,27551.0
2020-07-31 11:10:00,102.43,102.73,102.39,102.73,59131.0,90.5383,90.8035,90.503,90.8035,59131.0
2020-07-31 11:20:00,102.75,102.78,102.65,102.75,18638.0,90.8212,90.8477,90.7328,90.8212,18638.0
2020-07-31 11:30:00,102.78,102.79,102.47,102.51,35382.0,90.8477,90.8565,90.5737,90.6091,35382.0
2020-07-31 11:40:00,102.54,102.58,102.47,102.54,19866.0,90.6356,90.6709,90.5737,90.6356,19866.0
2020-07-31 11:50:00,102.55,102.55,102.33,102.37,27761.0,90.6444,90.6444,90.45,90.4853,27761.0
2020-07-31 12:00:00,102.35,102.37,102.14,102.14,43156.0,90.4676,90.4853,90.282,90.282,43156.0
2020-07-31 12:10:00,102.19,102.3,102.09,102.12,44246.0,90.3262,90.4234,90.2378,90.2643,44246.0
2020-07-31 12:20:00,102.13,102.35,102.13,102.32,37948.0,90.2732,90.4676,90.2732,90.4411,37948.0
2020-07-31 12:30:00,102.31,102.31,102.03,102.06,22474.0,90.4323,90.4323,90.1848,90.2113,22474.0
2020-07-31 12:40:00,102.07,102.15,102.01,102.04,19892.0,90.2201,90.2908,90.1671,90.1936,19892.0
2020-07-31 12:50:00,102.05,102.11,101.94,102.03,75094.0,90.2025,90.2555,90.1052,90.1848,75094.0
2020-07-31 13:00:00,102.01,102.12,101.98,102.07,6971.0,90.1671,90.2643,90.1406,90.2201,6971.0
2020-07-31 13:10:00,102.06,102.12,102.0,102.08,25204.0,90.2113,90.2643,90.1583,90.229,25204.0
2020-07-31 13:20:00,102.09,102.24,102.08,102.21,48532.0,90.2378,90.3704,90.229,90.3439,48532.0
2020-07-31 13:30:00,102.2,102.26,102.13,102.15,55030.0,90.335,90.3881,90.2732,90.2908,55030.0
2020-07-31 13:40:00,102.16,102.28,102.15,102.28,91528.0,90.2997,90.4058,90.2908,90.4058,91528.0
2020-07-31 13:50:00,102.28,102.33,102.2,102.24,162623.0,90.4058,90.45,90.335,90.3704,162623.0
2020-07-31 14:00:00,102.24,102.35,102.15,102.15,39592.0,90.3704,90.4676,90.2908,90.2908,39592.0
2020-07-31 14:10:00,102.14,102.18,102.1,102.12,36241.0,90.282,90.3174,90.2467,90.2643,36241.0
2020-07-31 14:20:00,102.12,102.2,102.11,102.19,46502.0,90.2643,90.335,90.2555,90.3262,46502.0
2020-07-31 14:30:00,102.2,102.37,102.19,102.29,65498.0,90.335,90.4853,90.3262,90.4146,65498.0
2020-07-31 14:40:00,102.29,102.45,102.26,102.38,74117.0,90.4146,90.556,90.3881,90.4941,74117.0
2020-07-31 14:50:00,102.38,102.55,102.38,102.55,26042.0,90.4941,90.6444,90.4941,90.6444,26042.0
2020-07-31 15:00:00,102.55,102.69,102.52,102.64,59183.0,90.6444,90.7682,90.6179,90.724,59183.0
2020-07-31 15:10:00,102.64,102.64,102.48,102.61,42435.0,90.724,90.724,90.5825,90.6974,42435.0
2020-07-31 15:20:00,102.62,102.72,102.62,102.69,41126.0,90.7063,90.7947,90.7063,90.7682,41126.0
2020-07-31 15:30:00,102.72,102.79,102.68,102.71,68647.0,90.7947,90.8565,90.7593,90.7858,68647.0
2020-07-31 15:40:00,102.69,103.01,102.67,103.01,76770.0,90.7682,91.051,90.7505,91.051,76770.0
2020-07-31 15:50:00,103.02,103.35,102.88,103.34,73581.0,91.0598,91.3515,90.9361,91.3427,73581.0
2020-08-03 09:30:00,103.65,103.65,103.16,103.19,132236.0,91.6167,91.6167,91.1836,91.2101,132236.0
2020-08-03 09:40:00,103.15,103.25,103.06,103.21,14218.0,91.1748,91.2631,91.0952,91.2278,14218.0
2020-08-03 09:50:00,103.22,103.37,103.19,103.37,22733.0,91.2366,91.3692,91.2101,91.3692,22733.0
2020-08-03 10:00:00,103.38,103.76,103.36,103.72,50241.0,91.378,91.7139,91.3604,91.6786,50241.0
2020-08-03 10:10:00,103.74,103.91,103.73,103.85,39708.0,91.6963,91.8465,91.6874,91.7935,39708.0
2020-08-03 10:20:00,103.86,103.86,103.59,103.66,78200.0,91.8023,91.8023,91.5637,91.6255,78200.0
2020-08-03 10:30:00,103.64,103.74,103.64,103.69,61349.0,91.6079,91.6963,91.6079,91.6521,61349.0
2020-08-03 10:40:00,103.71,103.77,103.55,103.55,31335.0,91.6697,91.7228,91.5283,91.5283,31335.0
2020-08-03 10:50:00,103.56,103.63,103.52,103.59,24870.0,91.5372,91.599,91.5018,91.5637,24870.0
2020-08-03 11:00:00,103.63,103.68,103.54,103.59,32356.0,91.599,91.6432,91.5195,91.5637,32356.0
2020-08-03 11:10:00,103.58,103.74,103.58,103.71,36346.0,91.5548,91.6963,91.5548,91.6697,36346.0
2020-08-03 11:20:00,103.74,103.79,103.66,103.7,19235.0,91.6963,91.7405,91.6255,91.6609,19235.0
2020-08-03 11:30:00,103.72,103.84,103.7,103.83,15698.0,91.6786,91.7846,91.6609,91.7758,15698.0
2020-08-03 11:40:00,103.85,103.97,103.84,103.87,36380.0,91.7935,91.8996,91.7846,91.8112,36380.0
2020-08-03 11:50:00,103.86,103.86,103.73,103.74,20746.0,91.8023,91.8023,91.6874,91.6963,20746.0
2020-08-03 12:00:00,103.73,103.78,103.7,103.74,15467.0,91.6874,91.7316,91.6609,91.6963,15467.0
2020-08-03 12:10:00,103.74,103.8,103.72,103.74,15185.0,91.6963,91.7493,91.6786,91.6963,15185.0
2020-08-03 12:20:00,103.74,103.77,103.61,103.62,21413.0,91.6963,91.7228,91.5813,91.5902,21413.0
2020-08-03 12:30:00,103.61,103.66,103.6,103.65,22420.0,91.5813,91.6255,91.5725,91.6167,22420.0
2020-08-03 12:40:00,103.66,103.78,103.64,103.77,14558.0,91.6255,91.7316,91.6079,91.7228,14558.0
2020-08-03 12:50:00,103.76,103.8,103.71,103.72,13247.0,91.7139,91.7493,91.6697,91.6786,13247.0
2020-08-03 13:00:00,103.73,103.75,103.68,103.72,28154.0,91.6874,91.7051,91.6432,91.6786,28154.0
2020-08-03 13:10:00,103.72,103.75,103.68,103.71,120564.0,91.6786,91.7051,91.6432,91.6697,120564.0
2020-08-03 13:20:00,103.7,103.84,103.68,103.84,94104.0,91.6609,91.7846,91.6432,91.7846,94104.0
2020-08-03 13:30:00,103.84,103.87,103.82,103.85,11936.0,91.7846,91.8112,91.767,91.7935,11936.0
2020-08-03 13:40:00,103.86,103.87,103.76,103.76,41300.0,91.8023,91.8112,91.7139,91.7139,41300.0
2020-08-03 13:50:00,103.77,103.86,103.76,103.83,14793.0,91.7228,91.8023,91.7139,91.7758,14793.0
2020-08-03 14:00:00,103.85,103.87,103.79,103.81,14302.0,91.7935,91.8112,91.7405,91.7581,14302.0
2020-08-03 14:10:00,103.82,103.87,103.78,103.85,25833.0,91.767,91.8112,91.7316,91.7935,25833.0
2020-08-03 14:20:00,103.84,103.89,103.83,103.86,39049.0,91.7846,91.8288,91.7758,91.8023,39049.0
2020-08-03 14:30:00,103.85,103.89,103.82,103.86,40163.0,91.7935,91.8288,91.767,91.8023,40163.0
2020-08-03 14:40:00,103.87,103.89,103.84,103.86,42751.0,91.8112,91.8288,91.7846,91.8023,42751.0
2020-08-03 14:50:00,103.85,103.86,103.8,103.85,64755.0,91.7935,91.8023,91.7493,91.7935,64755.0
2020-08-03 15:00:00,103.86,103.86,103.78,103.83,20301.0,91.8023,91.8023,91.7316,91.7758,20301.0
2020-08-03 15:10:00,103.84,103.85,103.73,103.75,44071.0,91.7846,91.7935,91.6874,91.7051,44071.0
2020-08-03 15:20:00,103.77,103.8,103.73,103.74,29909.0,91.7228,91.7493,91.6874,91.6963,29909.0
2020-08-03 15:30:00,103.75,103.82,103.59,103.71,102113.0,91.7051,91.767,91.5637,91.6697,102113.0
2020-08-03 15:40:00,103.7,103.77,103.65,103.68,72268.0,91.6609,91.7228,91.6167,91.6432,72268.0
2020-08-03 15:50:00,103.68,103.74,103.58,103.66,76052.0,91.6432,91.6963,91.5548,91.6255,76052.0
2020-08-04 09:30:00,103.42,103.69,103.36,103.6,90572.0,91.4134,91.6521,91.3604,91.5725,90572.0
2020-08-04 09:40:00,103.49,103.6,103.45,103.46,29522.0,91.4753,91.5725,91.4399,91.4488,29522.0
2020-08-04 09:50:00,103.46,103.56,103.45,103.51,24100.0,91.4488,91.5372,91.4399,91.493,24100.0
2020-08-04 10:00:00,103.52,103.61,103.44,103.61,32826.0,91.5018,91.5813,91.4311,91.5813,32826.0
2020-08-04 10:10:00,103.6,103.75,103.6,103.7,26048.0,91.5725,91.7051,91.5725,91.6609,26048.0
2020-08-04 10:20:00,103.65,103.66,103.55,103.58,37789.0,91.6167,91.6255,91.5283,91.5548,37789.0
2020-08-04 10:30:00,103.58,103.62,103.47,103.62,30467.0,91.5548,91.5902,91.4576,91.5902,30467.0
2020-08-04 10:40:00,103.63,103.84,103.62,103.84,28748.0,91.599,91.7846,91.5902,91.7846,28748.0
2020-08-04 10:50:00,103.86,103.94,103.84,103.91,41173.0,91.8023,91.873,91.7846,91.8465,41173.0
2020-08-04 11:00:00,103.96,103.98,103.91,103.94,20443.0,91.8907,91.9084,91.8465,91.873,20443.0
2020-08-04 11:10:00,103.94,104.07,103.92,104.02,26725.0,91.873,91.9879,91.8554,91.9437,26725.0
2020-08-04 11:20:00,104.03,104.18,104.02,104.14,59962.0,91.9526,92.0852,91.9437,92.0498,59962.0
2020-08-04 11:30:00,104.13,104.16,104.06,104.13,15660.0,92.041,92.0675,91.9791,92.041,15660.0
2020-08-04 11:40:00,104.13,104.18,104.11,104.13,6760.0,92.041,92.0852,92.0233,92.041,6760.0
2020-08-04 11:50:00,104.13,104.15,104.04,104.04,10170.0,92.041,92.0587,91.9614,91.9614,10170.0
2020-08-04 12:00:00,104.04,104.08,104.01,104.02,24503.0,91.9614,91.9968,91.9349,91.9437,24503.0
2020-08-04 12:10:00,104.01,104.03,103.96,103.97,7167.0,91.9349,91.9526,91.8907,91.8996,7167.0
2020-08-04 12:20:00,103.97,104.0,103.96,103.98,23314.0,91.8996,91.9261,91.8907,91.9084,23314.0
2020-08-04 12:30:00,103.98,103.99,103.91,103.91,31071.0,91.9084,91.9172,91.8465,91.8465,31071.0
2020-08-04 12:40:00,103.92,103.95,103.9,103.93,18721.0,91.8554,91.8819,91.8377,91.8642,18721.0
2020-08-04 12:50:00,103.94,103.94,103.85,103.87,20448.0,91.873,91.873,91.7935,91.8112,20448.0
2020-08-04 13:00:00,103.86,103.87,103.78,103.79,24012.0,91.8023,91.8112,91.7316,91.7405,24012.0
2020-08-04 13:10:00,103.81,103.93,103.8,103.92,28391.0,91.7581,91.8642,91.7493,91.8554,28391.0
2020-08-04 13:20:00,103.91,103.93,103.88,103.9,48768.0,91.8465,91.8642,91.82,91.8377,48768.0
2020-08-04 13:30:00,103.88,103.89,103.84,103.88,26755.0,91.82,91.8288,91.7846,91.82,26755.0
2020-08-04 13:40:00,103.86,103.87,103.8,103.82,24334.0,91.8023,91.8112,91.7493,91.767,24334.0
2020-08-04 13:50:00,103.81,103.86,103.81,103.85,8364.0,91.7581,91.8023,91.7581,91.7935,8364.0
2020-08-04 14:00:00,103.85,103.89,103.85,103.85,13855.0,91.7935,91.8288,91.7935,91.7935,13855.0
2020-08-04 14:10:00,103.84,103.89,103.84,103.88,17961.0,91.7846,91.8288,91.7846,91.82,17961.0
2020-08-04 14:20:00,103.88,103.9,103.78,103.79,21043.0,91.82,91.8377,91.7316,91.7405,21043.0
2020-08-04 14:30:00,103.78,103.79,103.64,103.65,32152.0,91.7316,91.7405,91.6079,91.6167,32152.0
2020-08-04 14:40:00,103.65,103.78,103.63,103.75,19928.0,91.6167,91.7316,91.599,91.7051,19928.0
2020-08-04 14:50:00,103.77,103.93,103.77,103.93,21689.0,91.7228,91.8642,91.7228,91.8642,21689.0
2020-08-04 15:00:00,103.92,103.96,103.9,103.92,22006.0,91.8554,91.8907,91.8377,91.8554,22006.0
2020-08-04 15:10:00,103.93,103.99,103.91,103.95,27642.0,91.8642,91.9172,91.8465,91.8819,27642.0
2020-08-04 15:20:00,103.97,104.0,103.94,103.98,34206.0,91.8996,91.9261,91.873,91.9084,34206.0
2020-08-04 15:30:00,103.98,103.99,103.87,103.96,40201.0,91.9084,91.9172,91.8112,91.8907,40201.0
2020-08-04 15:40:00,103.96,104.02,103.92,104.01,108225.0,91.8907,91.9437,91.8554,91.9349,108225.0
2020-08-04 15:50:00,104.02,104.11,103.94,104.09,47071.0,91.9437,92.0233,91.873,92.0056,47071.0
2020-08-05 09:30:00,104.89,105.02,104.68,105.02,131315.0,92.7127,92.8277,92.5271,92.8277,131315.0
2020-08-05 09:40:00,105.03,105.09,104.91,104.95,48307.0,92.8365,92.8895,92.7304,92.7658,48307.0
2020-08-05 09:50:00,104.93,104.98,104.88,104.94,25008.0,92.7481,92.7923,92.7039,92.7569,25008.0
2020-08-05 10:00:00,104.92,104.96,104.82,104.92,43943.0,92.7393,92.7746,92.6509,92.7393,43943.0
2020-08-05 10:10:00,104.92,104.97,104.83,104.94,45680.0,92.7393,92.7835,92.6597,92.7569,45680.0
2020-08-05 10:20:00,104.91,104.99,104.82,104.86,37854.0,92.7304,92.8011,92.6509,92.6862,37854.0
2020-08-05 10:30:00,104.84,104.93,104.8,104.8,19740.0,92.6686,92.7481,92.6332,92.6332,19740.0
2020-08-05 10:40:00,104.81,104.94,104.8,104.94,30806.0,92.642,92.7569,92.6332,92.7569,30806.0
2020-08-05 10:50:00,104.95,104.95,104.87,104.88,32431.0,92.7658,92.7658,92.6951,92.7039,32431.0
2020-08-05 11:00:00,104.88,104.99,104.88,104.98,36390.0,92.7039,92.8011,92.7039,92.7923,36390.0
2020-08-05 11:10:00,104.98,105.05,104.95,105.04,13975.0,92.7923,92.8542,92.7658,92.8453,13975.0
2020-08-05 11:20:00,105.04,105.05,104.98,104.98,81988.0,92.8453,92.8542,92.7923,92.7923,81988.0
2020-08-05 11:30:00,104.99,105.04,104.95,105.01,35749.0,92.8011,92.8453,92.7658,92.8188,35749.0
2020-08-05 11:40:00,105.0,105.01,104.86,104.89,37855.0,92.81,92.8188,92.6862,92.7127,37855.0
2020-08-05 11:50:00,104.89,104.89,104.76,104.78,21514.0,92.7127,92.7127,92.5978,92.6155,21514.0
2020-08-05 12:00:00,104.77,104.81,104.72,104.77,9359.0,92.6067,92.642,92.5625,92.6067,9359.0
2020-08-05 12:10:00,104.77,104.8,104.72,104.73,36760.0,92.6067,92.6332,92.5625,92.5713,36760.0
2020-08-05 12:20:00,104.71,104.72,104.63,104.66,19880.0,92.5536,92.5625,92.4829,92.5094,19880.0
2020-08-05 12:30:00,104.64,104.76,104.64,104.75,47243.0,92.4918,92.5978,92.4918,92.589,47243.0
2020-08-05 12:40:00,104.76,104.79,104.74,104.79,11636.0,92.5978,92.6244,92.5802,92.6244,11636.0
2020-08-05 12:50:00,104.77,104.79,104.75,104.77,12305.0,92.6067,92.6244,92.589,92.6067,12305.0
2020-08-05 13:00:00,104.77,104.77,104.68,104.69,14136.0,92.6067,92.6067,92.5271,92.536,14136.0
2020-08-05 13:10:00,104.69,104.73,104.67,104.72,20674.0,92.536,92.5713,92.5183,92.5625,20674.0
2020-08-05 13:20:00,104.72,104.76,104.69,104.75,41843.0,92.5625,92.5978,92.536,92.589,41843.0
2020-08-05 13:30:00,104.75,104.78,104.7,104.75,25936.0,92.589,92.6155,92.5448,92.589,25936.0
2020-08-05 13:40:00,104.73,104.76,104.72,104.73,12069.0,92.5713,92.5978,92.5625,92.5713,12069.0
2020-08-05 13:50:00,104.73,104.74,104.7,104.71,17174.0,92.5713,92.5802,92.5448,92.5536,17174.0
2020-08-05 14:00:00,104.71,104.79,104.71,104.78,17531.0,92.5536,92.6244,92.5536,92.6155,17531.0
2020-08-05 14:10:00,104.77,104.84,104.76,104.81,24972.0,92.6067,92.6686,92.5978,92.642,24972.0
2020-08-05 14:20:00,104.82,104.84,104.79,104.81,17130.0,92.6509,92.6686,92.6244,92.642,17130.0
2020-08-05 14:30:00,104.82,104.83,104.8,104.82,15430.0,92.6509,92.6597,92.6332,92.6509,15430.0
2020-08-05 14:40:00,104.82,104.84,104.75,104.77,24294.0,92.6509,92.6686,92.589,92.6067,24294.0
2020-08-05 14:50:00,104.76,104.79,104.72,104.73,69754.0,92.5978,92.6244,92.5625,92.5713,69754.0
2020-08-05 15:00:00,104.74,104.86,104.73,104.77,23435.0,92.5802,92.6862,92.5713,92.6067,23435.0
2020-08-05 15:10:00,104.77,104.78,104.7,104.75,32903.0,92.6067,92.6155,92.5448,92.589,32903.0
2020-08-05 15:20:00,104.75,104.81,104.75,104.77,30298.0,92.589,92.642,92.589,92.6067,30298.0
2020-08-05 15:30:00,104.77,104.89,104.76,104.82,37349.0,92.6067,92.7127,92.5978,92.6509,37349.0
2020-08-05 15:40:00,104.82,104.85,104.67,104.67,47987.0,92.6509,92.6774,92.5183,92.5183,47987.0
2020-08-05 15:50:00,104.67,104.96,104.66,104.87,121008.0,92.5183,92.7746,92.5094,92.6951,121008.0
2020-08-06 09:30:00,104.7,104.84,104.5,104.73,73371.0,92.5448,92.6686,92.368,92.5713,73371.0
2020-08-06 09:40:00,104.71,104.9,104.66,104.88,12732.0,92.5536,92.7216,92.5094,92.7039,12732.0
2020-08-06 09:50:00,104.88,104.94,104.79,104.9,32137.0,92.7039,92.7569,92.6244,92.7216,32137.0
2020-08-06 10:00:00,104.9,104.96,104.74,104.78,35036.0,92.7216,92.7746,92.5802,92.6155,35036.0
2020-08-06 10:10:00,104.78,104.87,104.75,104.83,38320.0,92.6155,92.6951,92.589,92.6597,38320.0
2020-08-06 10:20:00,104.81,104.97,104.81,104.96,128844.0,92.642,92.7835,92.642,92.7746,128844.0
2020-08-06 10:30:00,104.95,104.97,104.65,104.65,32008.0,92.7658,92.7835,92.5006,92.5006,32008.0
2020-08-06 10:40:00,104.64,104.65,104.52,104.61,30266.0,92.4918,92.5006,92.3857,92.4653,30266.0
2020-08-06 10:50:00,104.57,104.76,104.53,104.73,18767.0,92.4299,92.5978,92.3945,92.5713,18767.0
2020-08-06 11:00:00,104.69,104.69,104.62,104.64,33717.0,92.536,92.536,92.4741,92.4918,33717.0
2020-08-06 11:10:00,104.62,104.64,104.52,104.54,14326.0,92.4741,92.4918,92.3857,92.4034,14326.0
2020-08-06 11:20:00,104.55,104.61,104.47,104.54,29564.0,92.4122,92.4653,92.3415,92.4034,29564.0
2020-08-06 11:30:00,104.5,104.54,104.44,104.45,22016.0,92.368,92.4034,92.315,92.3238,22016.0
2020-08-06 11:40:00,104.44,104.45,104.34,104.44,20924.0,92.315,92.3238,92.2266,92.315,20924.0
2020-08-06 11:50:00,104.45,104.49,104.4,104.46,14155.0,92.3238,92.3592,92.2796,92.3327,14155.0
2020-08-06 12:00:00,104.46,104.54,104.45,104.47,23284.0,92.3327,92.4034,92.3238,92.3415,23284.0
2020-08-06 12:10:00,104.47,104.57,104.47,104.49,32403.0,92.3415,92.4299,92.3415,92.3592,32403.0
2020-08-06 12:20:00,104.49,104.52,104.45,104.49,16493.0,92.3592,92.3857,92.3238,92.3592,16493.0
2020-08-06 12:30:00,104.49,104.54,104.48,104.53,36131.0,92.3592,92.4034,92.3503,92.3945,36131.0
2020-08-06 12:40:00,104.5,104.56,104.47,104.52,12607.0,92.368,92.4211,92.3415,92.3857,12607.0
2020-08-06 12:50:00,104.52,104.52,104.44,104.51,32244.0,92.3857,92.3857,92.315,92.3769,32244.0
2020-08-06 13:00:00,104.53,104.57,104.52,104.56,10924.0,92.3945,92.4299,92.3857,92.4211,10924.0
2020-08-06 13:10:00,104.55,104.56,104.48,104.51,37334.0,92.4122,92.4211,92.3503,92.3769,37334.0
2020-08-06 13:20:00,104.51,104.54,104.47,104.53,53913.0,92.3769,92.4034,92.3415,92.3945,53913.0
2020-08-06 13:30:00,104.53,104.53,104.47,104.5,31758.0,92.3945,92.3945,92.3415,92.368,31758.0
2020-08-06 13:40:00,104.53,104.59,104.51,104.59,18078.0,92.3945,92.4476,92.3769,92.4476,18078.0
2020-08-06 13:50:00,104.58,104.59,104.53,104.56,18166.0,92.4387,92.4476,92.3945,92.4211,18166.0
2020-08-06 14:00:00,104.57,104.7,104.55,104.66,58386.0,92.4299,92.5448,92.4122,92.5094,58386.0
2020-08-06 14:10:00,104.67,104.71,104.64,104.68,36205.0,92.5183,92.5536,92.4918,92.5271,36205.0
2020-08-06 14:20:00,104.67,104.75,104.67,104.75,26562.0,92.5183,92.589,92.5183,92.589,26562.0
2020-08-06 14:30:00,104.74,104.83,104.72,104.79,12490.0,92.5802,92.6597,92.5625,92.6244,12490.0
2020-08-06 14:40:00,104.8,104.85,104.77,104.84,21606.0,92.6332,92.6774,92.6067,92.6686,21606.0
2020-08-06 14:50:00,104.85,104.86,104.77,104.77,22407.0,92.6774,92.6862,92.6067,92.6067,22407.0
2020-08-06 15:00:00,104.79,104.82,104.76,104.79,25654.0,92.6244,92.6509,92.5978,92.6244,25654.0
2020-08-06 15:10:00,104.77,104.87,104.74,104.86,33438.0,92.6067,92.6951,92.5802,92.6862,33438.0
2020-08-06 15:20:00,104.86,104.86,104.73,104.79,24351.0,92.6862,92.6862,92.5713,92.6244,24351.0
2020-08-06 15:30:00,104.79,104.86,104.75,104.83,35014.0,92.6244,92.6862,92.589,92.6597,35014.0
2020-08-06 15:40:00,104.84,104.84,104.72,104.73,80620.0,92.6686,92.6686,92.5625,92.5713,80620.0
2020-08-06 15:50:00,104.74,104.85,104.74,104.83,66755.0,92.5802,92.6774,92.5802,92.6597,66755.0
2020-08-07 09:30:00,104.62,104.74,104.53,104.59,86737.0,92.4741,92.5802,92.3945,92.4476,86737.0
2020-08-07 09:40:00,104.64,104.75,104.54,104.75,31415.0,92.4918,92.589,92.4034,92.589,31415.0
2020-08-07 09:50:00,104.77,104.83,104.75,104.81,34343.0,92.6067,92.6597,92.589,92.642,34343.0
2020-08-07 10:00:00,104.76,104.86,104.73,104.78,46952.0,92.5978,92.6862,92.5713,92.6155,46952.0
2020-08-07 10:10:00,104.78,104.87,104.72,104.73,20786.0,92.6155,92.6951,92.5625,92.5713,20786.0
2020-08-07 10:20:00,104.7,104.79,104.62,104.79,31007.0,92.5448,92.6244,92.4741,92.6244,31007.0
2020-08-07 10:30:00,104.8,104.95,104.8,104.93,50337.0,92.6332,92.7658,92.6332,92.7481,50337.0
2020-08-07 10:40:00,104.94,104.96,104.91,104.91,22975.0,92.7569,92.7746,92.7304,92.7304,22975.0
2020-08-07 10:50:00,104.92,104.96,104.81,104.84,54943.0,92.7393,92.7746,92.642,92.6686,54943.0
2020-08-07 11:00:00,104.88,105.05,104.86,105.03,28219.0,92.7039,92.8542,92.6862,92.8365,28219.0
2020-08-07 11:10:00,105.02,105.05,104.91,104.91,67907.0,92.8277,92.8542,92.7304,92.7304,67907.0
2020-08-07 11:20:00,104.92,105.01,104.92,104.94,18178.0,92.7393,92.8188,92.7393,92.7569,18178.0
2020-08-07 11:30:00,104.92,105.07,104.92,105.05,51339.0,92.7393,92.8718,92.7393,92.8542,51339.0
2020-08-07 11:40:00,105.05,105.09,105.04,105.05,20724.0,92.8542,92.8895,92.8453,92.8542,20724.0
2020-08-07 11:50:00,105.06,105.06,104.96,105.03,12952.0,92.863,92.863,92.7746,92.8365,12952.0
2020-08-07 12:00:00,105.01,105.12,104.98,105.07,14844.0,92.8188,92.916,92.7923,92.8718,14844.0
2020-08-07 12:10:00,105.09,105.15,105.09,105.11,14040.0,92.8895,92.9426,92.8895,92.9072,14040.0
2020-08-07 12:20:00,105.13,105.32,105.12,105.31,24857.0,92.9249,93.0928,92.916,93.084,24857.0
2020-08-07 12:30:00,105.32,105.39,105.31,105.38,17756.0,93.0928,93.1547,93.084,93.1459,17756.0
2020-08-07 12:40:00,105.39,105.52,105.37,105.47,46651.0,93.1547,93.2696,93.137,93.2254,46651.0
2020-08-07 12:50:00,105.48,105.53,105.46,105.51,22326.0,93.2342,93.2784,93.2166,93.2608,22326.0
2020-08-07 13:00:00,105.5,105.53,105.35,105.36,27968.0,93.2519,93.2784,93.1193,93.1282,27968.0
2020-08-07 13:10:00,105.36,105.56,105.31,105.53,47118.0,93.1282,93.305,93.084,93.2784,47118.0
2020-08-07 13:20:00,105.53,105.61,105.51,105.6,49245.0,93.2784,93.3492,93.2608,93.3403,49245.0
2020-08-07 13:30:00,105.63,105.67,105.59,105.64,23695.0,93.3668,93.4022,93.3315,93.3757,23695.0
2020-08-07 13:40:00,105.63,105.7,105.6,105.6,27697.0,93.3668,93.4287,93.3403,93.3403,27697.0
2020-08-07 13:50:00,105.59,105.6,105.45,105.45,15510.0,93.3315,93.3403,93.2077,93.2077,15510.0
2020-08-07 14:00:00,105.48,105.57,105.33,105.41,73048.0,93.2342,93.3138,93.1017,93.1724,73048.0
2020-08-07 14:10:00,105.41,105.51,105.38,105.39,69413.0,93.1724,93.2608,93.1459,93.1547,69413.0
2020-08-07 14:20:00,105.43,105.5,105.38,105.47,27605.0,93.1901,93.2519,93.1459,93.2254,27605.0
2020-08-07 14:30:00,105.44,105.6,105.4,105.55,42693.0,93.1989,93.3403,93.1635,93.2961,42693.0
2020-08-07 14:40:00,105.56,105.65,105.5,105.59,46154.0,93.305,93.3845,93.2519,93.3315,46154.0
2020-08-07 14:50:00,105.57,105.65,105.53,105.63,38788.0,93.3138,93.3845,93.2784,93.3668,38788.0
2020-08-07 15:00:00,105.63,105.72,105.56,105.7,274816.0,93.3668,93.4464,93.305,93.4287,274816.0
2020-08-07 15:10:00,105.7,105.7,105.47,105.63,98968.0,93.4287,93.4287,93.2254,93.3668,98968.0
2020-08-07 15:20:00,105.63,105.7,105.6,105.62,46704.0,93.3668,93.4287,93.3403,93.358,46704.0
2020-08-07 15:30:00,105.63,105.77,105.58,105.76,204557.0,93.3668,93.4906,93.3226,93.4817,204557.0
2020-08-07 15:40:00,105.75,106.03,105.75,106.02,71903.0,93.4729,93.7204,93.4729,93.7116,71903.0
2020-08-07 15:50:00,106.04,106.06,105.92,106.03,76778.0,93.7292,93.7469,93.6232,93.7204,76778.0
2020-08-10 09:30:00,106.27,106.53,106.27,106.29,87917.0,93.9325,94.1623,93.9325,93.9502,87917.0
2020-08-10 09:40:00,106.29,106.57,106.27,106.57,49506.0,93.9502,94.1977,93.9325,94.1977,49506.0
2020-08-10 09:50:00,106.58,106.81,106.57,106.76,23022.0,94.2065,94.4098,94.1977,94.3656,23022.0
2020-08-10 10:00:00,106.78,106.79,106.59,106.78,51673.0,94.3833,94.3922,94.2154,94.3833,51673.0
2020-08-10 10:10:00,106.8,107.03,106.8,107.03,36797.0,94.401,94.6043,94.401,94.6043,36797.0
2020-08-10 10:20:00,107.02,107.1,106.99,107.09,36010.0,94.5955,94.6662,94.5689,94.6573,36010.0
2020-08-10 10:30:00,107.07,107.13,107.04,107.09,74163.0,94.6397,94.6927,94.6131,94.6573,74163.0
2020-08-10 10:40:00,107.1,107.1,106.93,106.97,77421.0,94.6662,94.6662,94.5159,94.5513,77421.0
2020-08-10 10:50:00,106.91,106.94,106.71,106.71,47048.0,94.4982,94.5247,94.3215,94.3215,47048.0
2020-08-10 11:00:00,106.72,106.8,106.69,106.75,23343.0,94.3303,94.401,94.3038,94.3568,23343.0
2020-08-10 11:10:00,106.75,106.86,106.73,106.86,40049.0,94.3568,94.454,94.3391,94.454,40049.0
2020-08-10 11:20:00,106.86,106.86,106.76,106.78,26784.0,94.454,94.454,94.3656,94.3833,26784.0
2020-08-10 11:30:00,106.78,106.89,106.76,106.83,24864.0,94.3833,94.4806,94.3656,94.4275,24864.0
2020-08-10 11:40:00,106.85,106.97,106.85,106.9,27501.0,94.4452,94.5513,94.4452,94.4894,27501.0
2020-08-10 11:50:00,106.9,106.99,106.87,106.97,17773.0,94.4894,94.5689,94.4629,94.5513,17773.0
2020-08-10 12:00:00,106.97,106.99,106.86,106.87,21295.0,94.5513,94.5689,94.454,94.4629,21295.0
2020-08-10 12:10:00,106.88,106.92,106.82,106.84,23462.0,94.4717,94.5071,94.4187,94.4364,23462.0
2020-08-10 12:20:00,106.84,106.9,106.82,106.82,30903.0,94.4364,94.4894,94.4187,94.4187,30903.0
2020-08-10 12:30:00,106.82,106.88,106.8,106.85,44659.0,94.4187,94.4717,94.401,94.4452,44659.0
2020-08-10 12:40:00,106.86,106.91,106.82,106.82,16519.0,94.454,94.4982,94.4187,94.4187,16519.0
2020-08-10 12:50:00,106.81,106.83,106.77,106.82,45921.0,94.4098,94.4275,94.3745,94.4187,45921.0
2020-08-10 13:00:00,106.84,106.87,106.79,106.79,29704.0,94.4364,94.4629,94.3922,94.3922,29704.0
2020-08-10 13:10:00,106.77,106.78,106.7,106.74,14819.0,94.3745,94.3833,94.3126,94.348,14819.0
2020-08-10 13:20:00,106.75,106.77,106.71,106.76,44781.0,94.3568,94.3745,94.3215,94.3656,44781.0
2020-08-10 13:30:00,106.76,106.86,106.75,106.84,16976.0,94.3656,94.454,94.3568,94.4364,16976.0
2020-08-10 13:40:00,106.86,106.9,106.84,106.9,18155.0,94.454,94.4894,94.4364,94.4894,18155.0
2020-08-10 13:50:00,106.89,106.93,106.87,106.93,35555.0,94.4806,94.5159,94.4629,94.5159,35555.0
2020-08-10 14:00:00,106.93,107.0,106.89,106.9,20498.0,94.5159,94.5778,94.4806,94.4894,20498.0
2020-08-10 14:10:00,106.91,106.94,106.88,106.93,11912.0,94.4982,94.5247,94.4717,94.5159,11912.0
2020-08-10 14:20:00,106.95,106.99,106.89,106.98,99337.0,94.5336,94.5689,94.4806,94.5601,99337.0
2020-08-10 14:30:00,106.97,107.01,106.94,106.95,12377.0,94.5513,94.5866,94.5247,94.5336,12377.0
2020-08-10 14:40:00,106.95,106.98,106.88,106.97,30216.0,94.5336,94.5601,94.4717,94.5513,30216.0
2020-08-10 14:50:00,106.98,107.04,106.97,107.01,22638.0,94.5601,94.6131,94.5513,94.5866,22638.0
2020-08-10 15:00:00,107.03,107.11,106.99,107.11,21110.0,94.6043,94.675,94.5689,94.675,21110.0
2020-08-10 15:10:00,107.09,107.1,106.98,107.04,21259.0,94.6573,94.6662,94.5601,94.6131,21259.0
2020-08-10 15:20:00,107.06,107.14,107.03,107.14,27763.0,94.6308,94.7015,94.6043,94.7015,27763.0
2020-08-10 15:30:00,107.13,107.14,107.04,107.07,67134.0,94.6927,94.7015,94.6131,94.6397,67134.0
2020-08-10 15:40:00,107.08,107.08,106.98,106.98,42226.0,94.6485,94.6485,94.5601,94.5601,42226.0
2020-08-10 15:50:00,106.99,107.09,106.95,107.09,55297.0,94.5689,94.6573,94.5336,94.6573,55297.0
2020-08-11 09:30:00,108.22,108.67,108.17,108.45,147688.0,95.6561,96.0539,95.612,95.8594,147688.0
2020-08-11 09:40:00,108.5,108.57,108.38,108.39,116347.0,95.9036,95.9655,95.7976,95.8064,116347.0
2020-08-11 09:50:00,108.38,108.42,108.22,108.24,111031.0,95.7976,95.8329,95.6561,95.6738,111031.0
2020-08-11 10:00:00,108.24,108.34,108.12,108.13,38861.0,95.6738,95.7622,95.5678,95.5766,38861.0
2020-08-11 10:10:00,108.13,108.28,108.06,108.28,87456.0,95.5766,95.7092,95.5147,95.7092,87456.0
2020-08-11 10:20:00,108.28,108.29,108.09,108.2,29498.0,95.7092,95.718,95.5412,95.6385,29498.0
2020-08-11 10:30:00,108.19,108.28,108.17,108.2,41150.0,95.6296,95.7092,95.612,95.6385,41150.0
2020-08-11 10:40:00,108.21,108.3,108.12,108.12,33275.0,95.6473,95.7269,95.5678,95.5678,33275.0
2020-08-11 10:50:00,108.17,108.26,108.13,108.21,35389.0,95.612,95.6915,95.5766,95.6473,35389.0
2020-08-11 11:00:00,108.21,108.22,108.12,108.12,24531.0,95.6473,95.6561,95.5678,95.5678,24531.0
2020-08-11 11:10:00,108.13,108.15,108.02,108.12,185685.0,95.5766,95.5943,95.4794,95.5678,185685.0
2020-08-11 11:20:00,108.11,108.15,107.99,108.05,29510.0,95.5589,95.5943,95.4528,95.5059,29510.0
2020-08-11 11:30:00,108.03,108.13,108.01,108.03,14390.0,95.4882,95.5766,95.4705,95.4882,14390.0
2020-08-11 11:40:00,108.02,108.09,108.0,108.01,37673.0,95.4794,95.5412,95.4617,95.4705,37673.0
2020-08-11 11:50:00,108.01,108.02,107.97,108.01,78578.0,95.4705,95.4794,95.4352,95.4705,78578.0
2020-08-11 12:00:00,108.03,108.03,107.86,107.93,22821.0,95.4882,95.4882,95.3379,95.3998,22821.0
2020-08-11 12:10:00,107.93,107.99,107.92,107.96,19734.0,95.3998,95.4528,95.391,95.4263,19734.0
2020-08-11 12:20:00,107.95,107.98,107.91,107.98,26612.0,95.4175,95.444,95.3821,95.444,26612.0
2020-08-11 12:30:00,107.97,108.0,107.91,107.92,22894.0,95.4352,95.4617,95.3821,95.391,22894.0
2020-08-11 12:40:00,107.95,107.98,107.87,107.95,34298.0,95.4175,95.444,95.3468,95.4175,34298.0
2020-08-11 12:50:00,107.96,107.97,107.87,107.94,19792.0,95.4263,95.4352,95.3468,95.4087,19792.0
2020-08-11 13:00:00,107.93,108.01,107.92,108.0,59369.0,95.3998,95.4705,95.391,95.4617,59369.0
2020-08-11 13:10:00,108.0,108.07,107.98,108.06,36728.0,95.4617,95.5236,95.444,95.5147,36728.0
2020-08-11 13:20:00,108.07,108.21,108.07,108.16,55900.0,95.5236,95.6473,95.5236,95.6031,55900.0
2020-08-11 13:30:00,108.16,108.19,108.14,108.18,47533.0,95.6031,95.6296,95.5854,95.6208,47533.0
2020-08-11 13:40:00,108.18,108.2,108.11,108.14,19334.0,95.6208,95.6385,95.5589,95.5854,19334.0
2020-08-11 13:50:00,108.14,108.19,108.12,108.16,64693.0,95.5854,95.6296,95.5678,95.6031,64693.0
2020-08-11 14:00:00,108.16,108.22,108.16,108.21,20707.0,95.6031,95.6561,95.6031,95.6473,20707.0
2020-08-11 14:10:00,108.2,108.25,108.12,108.19,27867.0,95.6385,95.6827,95.5678,95.6296,27867.0
2020-08-11 14:20:00,108.17,108.21,108.01,108.02,41595.0,95.612,95.6473,95.4705,95.4794,41595.0
2020-08-11 14:30:00,108.03,108.05,107.84,107.89,24672.0,95.4882,95.5059,95.3203,95.3645,24672.0
2020-08-11 14:40:00,107.89,107.95,107.75,107.76,52275.0,95.3645,95.4175,95.2407,95.2496,52275.0
2020-08-11 14:50:00,107.76,107.92,107.75,107.91,28244.0,95.2496,95.391,95.2407,95.3821,28244.0
2020-08-11 15:00:00,107.93,107.93,107.77,107.83,56499.0,95.3998,95.3998,95.2584,95.3114,56499.0
2020-08-11 15:10:00,107.81,107.95,107.11,107.14,185228.0,95.2937,95.4175,94.675,94.7015,185228.0
2020-08-11 15:20:00,107.15,107.46,107.13,107.45,248701.0,94.7104,94.9844,94.6927,94.9755,248701.0
2020-08-11 15:30:00,107.45,107.49,107.12,107.21,150116.0,94.9755,95.0109,94.6839,94.7634,150116.0
2020-08-11 15:40:00,107.24,107.31,106.94,107.02,69996.0,94.7899,94.8518,94.5247,94.5955,69996.0
2020-08-11 15:50:00,107.01,107.01,106.7,107.01,53936.0,94.5866,94.5866,94.3126,94.5866,53936.0
2020-08-12 09:30:00,107.98,108.11,107.85,107.98,140292.0,95.444,95.5589,95.3291,95.444,140292.0
2020-08-12 09:40:00,107.94,108.03,107.81,107.82,23292.0,95.4087,95.4882,95.2937,95.3026,23292.0
2020-08-12 09:50:00,107.81,107.81,107.56,107.73,24014.0,95.2937,95.2937,95.0728,95.223,24014.0
2020-08-12 10:00:00,107.69,107.93,107.63,107.85,23772.0,95.1877,95.3998,95.1346,95.3291,23772.0
2020-08-12 10:10:00,107.86,107.89,107.75,107.88,32388.0,95.3379,95.3645,95.2407,95.3556,32388.0
2020-08-12 10:20:00,107.86,107.98,107.84,107.89,22737.0,95.3379,95.444,95.3203,95.3645,22737.0
2020-08-12 10:30:00,107.95,108.07,107.93,107.94,14243.0,95.4175,95.5236,95.3998,95.4087,14243.0
2020-08-12 10:40:00,107.97,108.05,107.87,107.88,5884.0,95.4352,95.5059,95.3468,95.3556,5884.0
2020-08-12 10:50:00,107.92,107.98,107.86,107.95,13901.0,95.391,95.444,95.3379,95.4175,13901.0
2020-08-12 11:00:00,107.89,108.06,107.84,107.89,41027.0,95.3645,95.5147,95.3203,95.3645,41027.0
2020-08-12 11:10:00,107.9,107.9,107.71,107.75,22658.0,95.3733,95.3733,95.2054,95.2407,22658.0
2020-08-12 11:20:00,107.75,107.79,107.7,107.77,13878.0,95.2407,95.2761,95.1965,95.2584,13878.0
2020-08-12 11:30:00,107.78,107.88,107.77,107.78,20974.0,95.2672,95.3556,95.2584,95.2672,20974.0
2020-08-12 11:40:00,107.75,107.75,107.6,107.6,10841.0,95.2407,95.2407,95.1081,95.1081,10841.0
2020-08-12 11:50:00,107.62,107.7,107.58,107.68,22556.0,95.1258,95.1965,95.0904,95.1788,22556.0
2020-08-12 12:00:00,107.67,107.79,107.66,107.7,21252.0,95.17,95.2761,95.1612,95.1965,21252.0
2020-08-12 12:10:00,107.73,107.82,107.69,107.79,18705.0,95.223,95.3026,95.1877,95.2761,18705.0
2020-08-12 12:20:00,107.78,107.8,107.73,107.75,17650.0,95.2672,95.2849,95.223,95.2407,17650.0
2020-08-12 12:30:00,107.74,107.79,107.72,107.76,259204.0,95.2319,95.2761,95.2142,95.2496,259204.0
2020-08-12 12:40:00,107.77,107.77,107.69,107.73,1052137.0,95.2584,95.2584,95.1877,95.223,1052137.0
2020-08-12 12:50:00,107.71,107.72,107.58,107.6,19495.0,95.2054,95.2142,95.0904,95.1081,19495.0
2020-08-12 13:00:00,107.61,107.63,107.5,107.5,56322.0,95.117,95.1346,95.0197,95.0197,56322.0
2020-08-12 13:10:00,107.51,107.52,107.44,107.46,18198.0,95.0286,95.0374,94.9667,94.9844,18198.0
2020-08-12 13:20:00,107.48,107.52,107.47,107.48,41839.0,95.0021,95.0374,94.9932,95.0021,41839.0
2020-08-12 13:30:00,107.52,107.69,107.51,107.66,23041.0,95.0374,95.1877,95.0286,95.1612,23041.0
2020-08-12 13:40:00,107.68,107.7,107.62,107.69,56132.0,95.1788,95.1965,95.1258,95.1877,56132.0
2020-08-12 13:50:00,107.69,107.8,107.69,107.8,21661.0,95.1877,95.2849,95.1877,95.2849,21661.0
2020-08-12 14:00:00,107.79,107.81,107.71,107.72,17223.0,95.2761,95.2937,95.2054,95.2142,17223.0
2020-08-12 14:10:00,107.75,107.78,107.73,107.76,14672.0,95.2407,95.2672,95.223,95.2496,14672.0
2020-08-12 14:20:00,107.77,107.81,107.76,107.77,14826.0,95.2584,95.2937,95.2496,95.2584,14826.0
2020-08-12 14:30:00,107.78,107.88,107.76,107.77,17338.0,95.2672,95.3556,95.2496,95.2584,17338.0
2020-08-12 14:40:00,107.77,107.89,107.77,107.89,17839.0,95.2584,95.3645,95.2584,95.3645,17839.0
2020-08-12 14:50:00,107.87,107.99,107.87,107.96,35541.0,95.3468,95.4528,95.3468,95.4263,35541.0
2020-08-12 15:00:00,107.95,107.97,107.87,107.88,21030.0,95.4175,95.4352,95.3468,95.3556,21030.0
2020-08-12 15:10:00,107.88,108.04,107.87,108.0,43621.0,95.3556,95.497,95.3468,95.4617,43621.0
2020-08-12 15:20:00,108.0,108.06,107.97,108.0,20199.0,95.4617,95.5147,95.4352,95.4617,20199.0
2020-08-12 15:30:00,108.0,108.01,107.81,107.9,41189.0,95.4617,95.4705,95.2937,95.3733,41189.0
2020-08-12 15:40:00,107.89,107.98,107.87,107.91,27230.0,95.3645,95.444,95.3468,95.3821,27230.0
2020-08-12 15:50:00,107.93,107.93,107.78,107.84,31780.0,95.3998,95.3998,95.2672,95.3203,31780.0
2020-08-13 09:30:00,107.12,107.12,106.81,106.92,102551.0,94.6839,94.6839,94.4098,94.5071,102551.0
2020-08-13 09:40:00,106.88,107.11,106.78,107.08,102218.0,94.4717,94.675,94.3833,94.6485,102218.0
2020-08-13 09:50:00,107.08,107.36,107.07,107.29,45883.0,94.6485,94.896,94.6397,94.8341,45883.0
2020-08-13 10:00:00,107.28,107.38,107.24,107.33,32683.0,94.8253,94.9137,94.7899,94.8695,32683.0
2020-08-13 10:10:00,107.31,107.34,107.2,107.3,143673.0,94.8518,94.8783,94.7546,94.843,143673.0
2020-08-13 10:20:00,107.28,107.29,107.09,107.1,10699.0,94.8253,94.8341,94.6573,94.6662,10699.0
2020-08-13 10:30:00,107.09,107.18,107.0,107.03,19305.0,94.6573,94.7369,94.5778,94.6043,19305.0
2020-08-13 10:40:00,107.02,107.05,106.95,106.96,34133.0,94.5955,94.622,94.5336,94.5424,34133.0
2020-08-13 10:50:00,106.94,107.1,106.94,107.06,20232.0,94.5247,94.6662,94.5247,94.6308,20232.0
2020-08-13 11:00:00,107.01,107.06,106.97,106.98,15960.0,94.5866,94.6308,94.5513,94.5601,15960.0
2020-08-13 11:10:00,106.98,107.09,106.98,107.04,14623.0,94.5601,94.6573,94.5601,94.6131,14623.0
2020-08-13 11:20:00,107.02,107.03,106.98,107.02,14191.0,94.5955,94.6043,94.5601,94.5955,14191.0
2020-08-13 11:30:00,107.0,107.02,106.9,106.92,52461.0,94.5778,94.5955,94.4894,94.5071,52461.0
2020-08-13 11:40:00,106.94,107.04,106.94,107.01,16110.0,94.5247,94.6131,94.5247,94.5866,16110.0
2020-08-13 11:50:00,107.01,107.04,107.0,107.01,21309.0,94.5866,94.6131,94.5778,94.5866,21309.0
2020-08-13 12:00:00,107.01,107.09,106.99,107.07,22262.0,94.5866,94.6573,94.5689,94.6397,22262.0
2020-08-13 12:10:00,107.07,107.09,106.99,107.0,28648.0,94.6397,94.6573,94.5689,94.5778,28648.0
2020-08-13 12:20:00,106.99,107.0,106.96,106.97,26015.0,94.5689,94.5778,94.5424,94.5513,26015.0
2020-08-13 12:30:00,106.97,107.0,106.93,106.99,24415.0,94.5513,94.5778,94.5159,94.5689,24415.0
2020-08-13 12:40:00,106.99,107.02,106.97,107.02,16569.0,94.5689,94.5955,94.5513,94.5955,16569.0
2020-08-13 12:50:00,107.02,107.04,106.98,107.04,27827.0,94.5955,94.6131,94.5601,94.6131,27827.0
2020-08-13 13:00:00,107.03,107.09,107.02,107.03,11599.0,94.6043,94.6573,94.5955,94.6043,11599.0
2020-08-13 13:10:00,107.05,107.13,107.03,107.13,8957.0,94.622,94.6927,94.6043,94.6927,8957.0
2020-08-13 13:20:00,107.12,107.16,107.09,107.14,47562.0,94.6839,94.7192,94.6573,94.7015,47562.0
2020-08-13 13:30:00,107.14,107.16,106.98,107.05,18450.0,94.7015,94.7192,94.5601,94.622,18450.0
2020-08-13 13:40:00,107.04,107.18,107.02,107.16,26713.0,94.6131,94.7369,94.5955,94.7192,26713.0
2020-08-13 13:50:00,107.17,107.18,107.1,107.1,24941.0,94.728,94.7369,94.6662,94.6662,24941.0
2020-08-13 14:00:00,107.13,107.16,107.04,107.14,19551.0,94.6927,94.7192,94.6131,94.7015,19551.0
2020-08-13 14:10:00,107.14,107.14,106.98,106.98,16696.0,94.7015,94.7015,94.5601,94.5601,16696.0
2020-08-13 14:20:00,106.96,107.03,106.85,107.01,31709.0,94.5424,94.6043,94.4452,94.5866,31709.0
2020-08-13 14:30:00,106.99,107.02,106.8,106.83,31628.0,94.5689,94.5955,94.401,94.4275,31628.0
2020-08-13 14:40:00,106.89,107.01,106.81,106.92,17596.0,94.4806,94.5866,94.4098,94.5071,17596.0
2020-08-13 14:50:00,106.9,106.9,106.68,106.74,36123.0,94.4894,94.4894,94.2949,94.348,36123.0
2020-08-13 15:00:00,106.76,106.84,106.67,106.81,11765.0,94.3656,94.4364,94.2861,94.4098,11765.0
2020-08-13 15:10:00,106.78,106.92,106.75,106.91,44496.0,94.3833,94.5071,94.3568,94.4982,44496.0
2020-08-13 15:20:00,106.95,107.06,106.93,107.03,15688.0,94.5336,94.6308,94.5159,94.6043,15688.0
2020-08-13 15:30:00,107.03,107.05,106.94,106.94,70524.0,94.6043,94.622,94.5247,94.5247,70524.0
2020-08-13 15:40:00,106.95,107.02,106.84,106.86,18323.0,94.5336,94.5955,94.4364,94.454,18323.0
2020-08-13 15:50:00,106.88,107.03,106.85,107.01,73362.0,94.4717,94.6043,94.4452,94.5866,73362.0
2020-08-14 09:30:00,106.65,106.7,106.5,106.66,267395.0,94.2684,94.3126,94.1358,94.2773,267395.0
2020-08-14 09:40:00,106.65,106.83,106.6,106.8,13309.0,94.2684,94.4275,94.2242,94.401,13309.0
2020-08-14 09:50:00,106.83,106.97,106.78,106.95,23457.0,94.4275,94.5513,94.3833,94.5336,23457.0
2020-08-14 10:00:00,106.98,107.14,106.96,107.14,23792.0,94.5601,94.7015,94.5424,94.7015,23792.0
2020-08-14 10:10:00,107.15,107.21,106.99,107.15,35133.0,94.7104,94.7634,94.5689,94.7104,35133.0
2020-08-14 10:20:00,107.16,107.33,107.11,107.26,24499.0,94.7192,94.8695,94.675,94.8076,24499.0
2020-08-14 10:30:00,107.27,107.4,107.26,107.36,46662.0,94.8164,94.9313,94.8076,94.896,46662.0
2020-08-14 10:40:00,107.35,107.38,107.3,107.34,17526.0,94.8872,94.9137,94.843,94.8783,17526.0
2020-08-14 10:50:00,107.33,107.34,107.27,107.31,3876.0,94.8695,94.8783,94.8164,94.8518,3876.0
2020-08-14 11:00:00,107.31,107.4,107.26,107.37,11412.0,94.8518,94.9313,94.8076,94.9048,11412.0
2020-08-14 11:10:00,107.37,107.47,107.3,107.46,15419.0,94.9048,94.9932,94.843,94.9844,15419.0
2020-08-14 11:20:00,107.45,107.5,107.42,107.42,19091.0,94.9755,95.0197,94.949,94.949,19091.0
2020-08-14 11:30:00,107.43,107.44,107.37,107.4,55763.0,94.9579,94.9667,94.9048,94.9313,55763.0
2020-08-14 11:40:00,107.4,107.46,107.37,107.43,15275.0,94.9313,94.9844,94.9048,94.9579,15275.0
2020-08-14 11:50:00,107.41,107.49,107.39,107.49,29218.0,94.9402,95.0109,94.9225,95.0109,29218.0
2020-08-14 12:00:00,107.49,107.5,107.41,107.46,19425.0,95.0109,95.0197,94.9402,94.9844,19425.0
2020-08-14 12:10:00,107.46,107.49,107.42,107.42,31148.0,94.9844,95.0109,94.949,94.949,31148.0
2020-08-14 12:20:00,107.44,107.44,107.33,107.35,5318.0,94.9667,94.9667,94.8695,94.8872,5318.0
2020-08-14 12:30:00,107.35,107.38,107.31,107.31,8397.0,94.8872,94.9137,94.8518,94.8518,8397.0
2020-08-14 12:40:00,107.32,107.33,107.23,107.26,16365.0,94.8606,94.8695,94.7811,94.8076,16365.0
2020-08-14 12:50:00,107.27,107.29,107.22,107.23,13819.0,94.8164,94.8341,94.7722,94.7811,13819.0
2020-08-14 13:00:00,107.21,107.32,107.21,107.32,7105.0,94.7634,94.8606,94.7634,94.8606,7105.0
2020-08-14 13:10:00,107.31,107.34,107.28,107.29,15057.0,94.8518,94.8783,94.8253,94.8341,15057.0
2020-08-14 13:20:00,107.29,107.33,107.28,107.32,41205.0,94.8341,94.8695,94.8253,94.8606,41205.0
2020-08-14 13:30:00,107.33,107.39,107.33,107.38,6424.0,94.8695,94.9225,94.8695,94.9137,6424.0
2020-08-14 13:40:00,107.39,107.5,107.37,107.47,109970.0,94.9225,95.0197,94.9048,94.9932,109970.0
2020-08-14 13:50:00,107.47,107.54,107.44,107.51,107951.0,94.9932,95.0551,94.9667,95.0286,107951.0
2020-08-14 14:00:00,107.5,107.51,107.42,107.45,29910.0,95.0197,95.0286,94.949,94.9755,29910.0
2020-08-14 14:10:00,107.45,107.47,107.42,107.44,19767.0,94.9755,94.9932,94.949,94.9667,19767.0
2020-08-14 14:20:00,107.45,107.47,107.36,107.38,14519.0,94.9755,94.9932,94.896,94.9137,14519.0
2020-08-14 14:30:00,107.38,107.42,107.32,107.32,28942.0,94.9137,94.949,94.8606,94.8606,28942.0
2020-08-14 14:40:00,107.32,107.32,107.23,107.24,23777.0,94.8606,94.8606,94.7811,94.7899,23777.0
2020-08-14 14:50:00,107.23,107.28,107.2,107.2,24825.0,94.7811,94.8253,94.7546,94.7546,24825.0
2020-08-14 15:00:00,107.21,107.23,107.15,107.18,23537.0,94.7634,94.7811,94.7104,94.7369,23537.0
2020-08-14 15:10:00,107.17,107.17,107.07,107.09,13224.0,94.728,94.728,94.6397,94.6573,13224.0
2020-08-14 15:20:00,107.1,107.12,106.99,107.07,35408.0,94.6662,94.6839,94.5689,94.6397,35408.0
2020-08-14 15:30:00,107.06,107.09,106.92,106.96,21028.0,94.6308,94.6573,94.5071,94.5424,21028.0
2020-08-14 15:40:00,106.93,107.07,106.91,106.91,20501.0,94.5159,94.6397,94.4982,94.4982,20501.0
2020-08-14 15:50:00,106.88,107.23,106.88,107.21,37815.0,94.4717,94.7811,94.4717,94.7634,37815.0
2020-08-17 09:30:00,107.33,107.33,107.13,107.23,67366.0,94.8695,94.8695,94.6927,94.7811,67366.0
2020-08-17 09:40:00,107.26,107.26,107.15,107.2,27601.0,94.8076,94.8076,94.7104,94.7546,27601.0
2020-08-17 09:50:00,107.17,107.17,106.92,106.95,125662.0,94.728,94.728,94.5071,94.5336,125662.0
2020-08-17 10:00:00,106.95,106.95,106.78,106.91,30183.0,94.5336,94.5336,94.3833,94.4982,30183.0
2020-08-17 10:10:00,106.92,107.03,106.92,106.98,13783.0,94.5071,94.6043,94.5071,94.5601,13783.0
2020-08-17 10:20:00,106.99,107.13,106.98,107.11,51280.0,94.5689,94.6927,94.5601,94.675,51280.0
2020-08-17 10:30:00,107.13,107.17,107.07,107.07,13625.0,94.6927,94.728,94.6397,94.6397,13625.0
2020-08-17 10:40:00,107.08,107.22,107.07,107.18,37838.0,94.6485,94.7722,94.6397,94.7369,37838.0
2020-08-17 10:50:00,107.18,107.27,107.17,107.18,27377.0,94.7369,94.8164,94.728,94.7369,27377.0
2020-08-17 11:00:00,107.21,107.22,107.1,107.12,59813.0,94.7634,94.7722,94.6662,94.6839,59813.0
2020-08-17 11:10:00,107.14,107.18,107.11,107.15,12197.0,94.7015,94.7369,94.675,94.7104,12197.0
2020-08-17 11:20:00,107.17,107.22,107.17,107.2,15115.0,94.728,94.7722,94.728,94.7546,15115.0
2020-08-17 11:30:00,107.2,107.2,107.13,107.16,23430.0,94.7546,94.7546,94.6927,94.7192,23430.0
2020-08-17 11:40:00,107.11,107.18,107.11,107.14,9323.0,94.675,94.7369,94.675,94.7015,9323.0
2020-08-17 11:50:00,107.13,107.19,107.12,107.19,14614.0,94.6927,94.7457,94.6839,94.7457,14614.0
2020-08-17 12:00:00,107.2,107.21,107.14,107.16,8714.0,94.7546,94.7634,94.7015,94.7192,8714.0
2020-08-17 12:10:00,107.15,107.16,107.1,107.15,18198.0,94.7104,94.7192,94.6662,94.7104,18198.0
2020-08-17 12:20:00,107.14,107.14,107.1,107.14,32108.0,94.7015,94.7015,94.6662,94.7015,32108.0
2020-08-17 12:30:00,107.15,107.19,107.15,107.18,19447.0,94.7104,94.7457,94.7104,94.7369,19447.0
2020-08-17 12:40:00,107.19,107.19,107.15,107.19,21621.0,94.7457,94.7457,94.7104,94.7457,21621.0
2020-08-17 12:50:00,107.17,107.2,107.14,107.15,11028.0,94.728,94.7546,94.7015,94.7104,11028.0
2020-08-17 13:00:00,107.14,107.15,107.07,107.08,20947.0,94.7015,94.7104,94.6397,94.6485,20947.0
2020-08-17 13:10:00,107.07,107.12,107.05,107.1,58099.0,94.6397,94.6839,94.622,94.6662,58099.0
2020-08-17 13:20:00,107.09,107.13,107.09,107.11,38611.0,94.6573,94.6927,94.6573,94.675,38611.0
2020-08-17 13:30:00,107.12,107.13,107.09,107.09,25187.0,94.6839,94.6927,94.6573,94.6573,25187.0
2020-08-17 13:40:00,107.09,107.1,107.07,107.07,27146.0,94.6573,94.6662,94.6397,94.6397,27146.0
2020-08-17 13:50:00,107.07,107.09,107.07,107.08,22104.0,94.6397,94.6573,94.6397,94.6485,22104.0
2020-08-17 14:00:00,107.09,107.1,107.04,107.05,18863.0,94.6573,94.6662,94.6131,94.622,18863.0
2020-08-17 14:10:00,107.04,107.05,106.98,107.01,14344.0,94.6131,94.622,94.5601,94.5866,14344.0
2020-08-17 14:20:00,107.01,107.04,107.0,107.02,13133.0,94.5866,94.6131,94.5778,94.5955,13133.0
2020-08-17 14:30:00,107.01,107.01,106.96,106.97,18234.0,94.5866,94.5866,94.5424,94.5513,18234.0
2020-08-17 14:40:00,106.98,106.99,106.91,106.92,14298.0,94.5601,94.5689,94.4982,94.5071,14298.0
2020-08-17 14:50:00,106.92,106.93,106.87,106.87,12405.0,94.5071,94.5159,94.4629,94.4629,12405.0
2020-08-17 15:00:00,106.88,106.9,106.83,106.84,9349.0,94.4717,94.4894,94.4275,94.4364,9349.0
2020-08-17 15:10:00,106.84,106.88,106.81,106.87,15234.0,94.4364,94.4717,94.4098,94.4629,15234.0
2020-08-17 15:20:00,106.88,106.91,106.84,106.87,16473.0,94.4717,94.4982,94.4364,94.4629,16473.0
2020-08-17 15:30:00,106.89,106.94,106.87,106.89,66170.0,94.4806,94.5247,94.4629,94.4806,66170.0
2020-08-17 15:40:00,106.9,106.96,106.87,106.95,40777.0,94.4894,94.5424,94.4629,94.5336,40777.0
2020-08-17 15:50:00,106.96,106.97,106.87,106.92,164034.0,94.5424,94.5513,94.4629,94.5071,164034.0
2020-08-18 09:30:00,106.94,107.14,106.88,106.96,127186.0,94.5247,94.7015,94.4717,94.5424,127186.0
2020-08-18 09:40:00,106.96,107.12,106.96,107.08,13984.0,94.5424,94.6839,94.5424,94.6485,13984.0
2020-08-18 09:50:00,107.07,107.08,106.9,106.93,30406.0,94.6397,94.6485,94.4894,94.5159,30406.0
2020-08-18 10:00:00,106.92,106.97,106.66,106.66,30690.0,94.5071,94.5513,94.2773,94.2773,30690.0
2020-08-18 10:10:00,106.64,106.71,106.58,106.67,53175.0,94.2596,94.3215,94.2065,94.2861,53175.0
2020-08-18 10:20:00,106.67,106.68,106.46,106.48,41897.0,94.2861,94.2949,94.1005,94.1182,41897.0
2020-08-18 10:30:00,106.45,106.65,106.43,106.65,15960.0,94.0916,94.2684,94.074,94.2684,15960.0
2020-08-18 10:40:00,106.66,106.69,106.46,106.49,51857.0,94.2773,94.3038,94.1005,94.127,51857.0
2020-08-18 10:50:00,106.51,106.62,106.51,106.6,34636.0,94.1447,94.2419,94.1447,94.2242,34636.0
2020-08-18 11:00:00,106.65,106.66,106.58,106.63,8192.0,94.2684,94.2773,94.2065,94.2507,8192.0
2020-08-18 11:10:00,106.67,106.74,106.58,106.68,27892.0,94.2861,94.348,94.2065,94.2949,27892.0
2020-08-18 11:20:00,106.69,106.8,106.68,106.79,12254.0,94.3038,94.401,94.2949,94.3922,12254.0
2020-08-18 11:30:00,106.82,106.85,106.78,106.79,7458.0,94.4187,94.4452,94.3833,94.3922,7458.0
2020-08-18 11:40:00,106.81,106.89,106.79,106.84,14918.0,94.4098,94.4806,94.3922,94.4364,14918.0
2020-08-18 11:50:00,106.85,106.85,106.8,106.81,8715.0,94.4452,94.4452,94.401,94.4098,8715.0
2020-08-18 12:00:00,106.82,106.85,106.79,106.81,21744.0,94.4187,94.4452,94.3922,94.4098,21744.0
2020-08-18 12:10:00,106.81,106.82,106.71,106.73,21469.0,94.4098,94.4187,94.3215,94.3391,21469.0
2020-08-18 12:20:00,106.74,106.76,106.71,106.76,9020.0,94.348,94.3656,94.3215,94.3656,9020.0
2020-08-18 12:30:00,106.77,106.78,106.69,106.77,24833.0,94.3745,94.3833,94.3038,94.3745,24833.0
2020-08-18 12:40:00,106.77,106.83,106.77,106.81,28129.0,94.3745,94.4275,94.3745,94.4098,28129.0
2020-08-18 12:50:00,106.8,106.85,106.79,106.82,21296.0,94.401,94.4452,94.3922,94.4187,21296.0
2020-08-18 13:00:00,106.83,106.83,106.8,106.82,6093.0,94.4275,94.4275,94.401,94.4187,6093.0
2020-08-18 13:10:00,106.83,106.84,106.75,106.79,10939.0,94.4275,94.4364,94.3568,94.3922,10939.0
2020-08-18 13:20:00,106.78,106.78,106.72,106.73,71779.0,94.3833,94.3833,94.3303,94.3391,71779.0
2020-08-18 13:30:00,106.73,106.79,106.72,106.79,11018.0,94.3391,94.3922,94.3303,94.3922,11018.0
2020-08-18 13:40:00,106.78,106.83,106.76,106.83,15275.0,94.3833,94.4275,94.3656,94.4275,15275.0
2020-08-18 13:50:00,106.83,106.84,106.78,106.78,19375.0,94.4275,94.4364,94.3833,94.3833,19375.0
2020-08-18 14:00:00,106.78,106.8,106.75,106.76,7675.0,94.3833,94.401,94.3568,94.3656,7675.0
2020-08-18 14:10:00,106.79,106.82,106.72,106.72,24970.0,94.3922,94.4187,94.3303,94.3303,24970.0
2020-08-18 14:20:00,106.73,106.78,106.72,106.75,16315.0,94.3391,94.3833,94.3303,94.3568,16315.0
2020-08-18 14:30:00,106.75,106.76,106.7,106.7,17467.0,94.3568,94.3656,94.3126,94.3126,17467.0
2020-08-18 14:40:00,106.69,106.73,106.67,106.69,20216.0,94.3038,94.3391,94.2861,94.3038,20216.0
2020-08-18 14:50:00,106.69,106.72,106.68,106.7,11525.0,94.3038,94.3303,94.2949,94.3126,11525.0
2020-08-18 15:00:00,106.69,106.71,106.61,106.62,11167.0,94.3038,94.3215,94.2331,94.2419,11167.0
2020-08-18 15:10:00,106.62,106.7,106.55,106.59,20339.0,94.2419,94.3126,94.18,94.2154,20339.0
2020-08-18 15:20:00,106.59,106.65,106.54,106.6,26045.0,94.2154,94.2684,94.1712,94.2242,26045.0
2020-08-18 15:30:00,106.59,106.63,106.55,106.56,38438.0,94.2154,94.2507,94.18,94.1889,38438.0
2020-08-18 15:40:00,106.55,106.59,106.52,106.52,31916.0,94.18,94.2154,94.1535,94.1535,31916.0
2020-08-18 15:50:00,106.5,106.56,106.44,106.56,35882.0,94.1358,94.1889,94.0828,94.1889,35882.0
2020-08-19 09:30:00,106.7,106.7,106.52,106.7,85333.0,94.3126,94.3126,94.1535,94.3126,85333.0
2020-08-19 09:40:00,106.72,107.05,106.71,107.05,18209.0,94.3303,94.622,94.3215,94.622,18209.0
2020-08-19 09:50:00,106.99,107.12,106.99,107.08,10292.0,94.5689,94.6839,94.5689,94.6485,10292.0
2020-08-19 10:00:00,107.0,107.07,106.9,106.92,30497.0,94.5778,94.6397,94.4894,94.5071,30497.0
2020-08-19 10:10:00,106.88,106.9,106.76,106.76,28437.0,94.4717,94.4894,94.3656,94.3656,28437.0
2020-08-19 10:20:00,106.79,106.88,106.73,106.83,30373.0,94.3922,94.4717,94.3391,94.4275,30373.0
2020-08-19 10:30:00,106.84,106.9,106.81,106.82,7138.0,94.4364,94.4894,94.4098,94.4187,7138.0
2020-08-19 10:40:00,106.83,106.97,106.82,106.89,19065.0,94.4275,94.5513,94.4187,94.4806,19065.0
2020-08-19 10:50:00,106.89,106.91,106.82,106.83,19792.0,94.4806,94.4982,94.4187,94.4275,19792.0
2020-08-19 11:00:00,106.8,106.84,106.74,106.83,24177.0,94.401,94.4364,94.348,94.4275,24177.0
2020-08-19 11:10:00,106.84,106.87,106.8,106.8,22786.0,94.4364,94.4629,94.401,94.401,22786.0
2020-08-19 11:20:00,106.78,106.87,106.75,106.84,6412.0,94.3833,94.4629,94.3568,94.4364,6412.0
2020-08-19 11:30:00,106.84,106.93,106.83,106.91,17650.0,94.4364,94.5159,94.4275,94.4982,17650.0
2020-08-19 11:40:00,106.91,106.91,106.84,106.84,14045.0,94.4982,94.4982,94.4364,94.4364,14045.0
2020-08-19 11:50:00,106.84,106.9,106.8,106.81,12303.0,94.4364,94.4894,94.401,94.4098,12303.0
2020-08-19 12:00:00,106.79,106.79,106.72,106.73,28827.0,94.3922,94.3922,94.3303,94.3391,28827.0
2020-08-19 12:10:00,106.76,106.76,106.72,106.73,14876.0,94.3656,94.3656,94.3303,94.3391,14876.0
2020-08-19 12:20:00,106.71,106.79,106.71,106.78,7978.0,94.3215,94.3922,94.3215,94.3833,7978.0
2020-08-19 12:30:00,106.79,106.8,106.74,106.75,15060.0,94.3922,94.401,94.348,94.3568,15060.0
2020-08-19 12:40:00,106.74,106.75,106.62,106.66,34009.0,94.348,94.3568,94.2419,94.2773,34009.0
2020-08-19 12:50:00,106.65,106.65,106.6,106.62,7801.0,94.2684,94.2684,94.2242,94.2419,7801.0
2020-08-19 13:00:00,106.63,106.66,106.62,106.66,15371.0,94.2507,94.2773,94.2419,94.2773,15371.0
2020-08-19 13:10:00,106.69,106.7,106.66,106.68,5790.0,94.3038,94.3126,94.2773,94.2949,5790.0
2020-08-19 13:20:00,106.69,106.71,106.58,106.59,34210.0,94.3038,94.3215,94.2065,94.2154,34210.0
2020-08-19 13:30:00,106.6,106.63,106.57,106.59,16742.0,94.2242,94.2507,94.1977,94.2154,16742.0
2020-08-19 13:40:00,106.59,106.67,106.58,106.67,22648.0,94.2154,94.2861,94.2065,94.2861,22648.0
2020-08-19 13:50:00,106.64,106.68,106.63,106.64,30119.0,94.2596,94.2949,94.2507,94.2596,30119.0
2020-08-19 14:00:00,106.65,106.71,106.59,106.69,29542.0,94.2684,94.3215,94.2154,94.3038,29542.0
2020-08-19 14:10:00,106.67,106.68,106.47,106.49,39488.0,94.2861,94.2949,94.1093,94.127,39488.0
2020-08-19 14:20:00,106.51,106.68,106.5,106.55,44265.0,94.1447,94.2949,94.1358,94.18,44265.0
2020-08-19 14:30:00,106.58,106.58,106.42,106.48,77791.0,94.2065,94.2065,94.0651,94.1182,77791.0
2020-08-19 14:40:00,106.48,106.58,106.42,106.57,28008.0,94.1182,94.2065,94.0651,94.1977,28008.0
2020-08-19 14:50:00,106.57,106.64,106.56,106.61,75706.0,94.1977,94.2596,94.1889,94.2331,75706.0
2020-08-19 15:00:00,106.61,106.68,106.6,106.65,31156.0,94.2331,94.2949,94.2242,94.2684,31156.0
2020-08-19 15:10:00,106.65,106.66,106.51,106.51,83204.0,94.2684,94.2773,94.1447,94.1447,83204.0
2020-08-19 15:20:00,106.52,106.54,106.32,106.37,90181.0,94.1535,94.1712,93.9767,94.0209,90181.0
2020-08-19 15:30:00,106.36,106.42,106.31,106.33,86321.0,94.0121,94.0651,93.9679,93.9856,86321.0
2020-08-19 15:40:00,106.31,106.39,106.04,106.04,40429.0,93.9679,94.0386,93.7292,93.7292,40429.0
2020-08-19 15:50:00,106.03,106.26,105.95,106.25,106568.0,93.7204,93.9237,93.6497,93.9149,106568.0
2020-08-20 09:30:00,105.55,105.69,105.41,105.6,97746.0,93.2961,93.4199,93.1724,93.3403,97746.0
2020-08-20 09:40:00,105.58,105.61,105.42,105.52,23305.0,93.3226,93.3492,93.1812,93.2696,23305.0
2020-08-20 09:50:00,105.51,105.65,105.5,105.59,23462.0,93.2608,93.3845,93.2519,93.3315,23462.0
2020-08-20 10:00:00,105.56,105.64,105.48,105.6,24393.0,93.305,93.3757,93.2342,93.3403,24393.0
2020-08-20 10:10:00,105.65,105.93,105.64,105.91,21287.0,93.3845,93.632,93.3757,93.6143,21287.0
2020-08-20 10:20:00,105.95,105.96,105.82,105.85,24760.0,93.6497,93.6585,93.5348,93.5613,24760.0
2020-08-20 10:30:00,105.83,105.86,105.78,105.8,10208.0,93.5436,93.5701,93.4994,93.5171,10208.0
2020-08-20 10:40:00,105.7,105.77,105.64,105.77,20088.0,93.4287,93.4906,93.3757,93.4906,20088.0
2020-08-20 10:50:00,105.78,105.81,105.59,105.62,58522.0,93.4994,93.5259,93.3315,93.358,58522.0
2020-08-20 11:00:00,105.61,105.67,105.6,105.6,8832.0,93.3492,93.4022,93.3403,93.3403,8832.0
2020-08-20 11:10:00,105.63,105.71,105.62,105.67,13141.0,93.3668,93.4375,93.358,93.4022,13141.0
2020-08-20 11:20:00,105.66,105.73,105.65,105.71,18456.0,93.3934,93.4552,93.3845,93.4375,18456.0
2020-08-20 11:30:00,105.69,105.82,105.68,105.79,8967.0,93.4199,93.5348,93.411,93.5083,8967.0
2020-08-20 11:40:00,105.81,105.84,105.79,105.8,19884.0,93.5259,93.5525,93.5083,93.5171,19884.0
2020-08-20 11:50:00,105.8,105.87,105.79,105.81,11443.0,93.5171,93.579,93.5083,93.5259,11443.0
2020-08-20 12:00:00,105.81,105.85,105.78,105.83,9494.0,93.5259,93.5613,93.4994,93.5436,9494.0
2020-08-20 12:10:00,105.82,105.88,105.82,105.82,17559.0,93.5348,93.5878,93.5348,93.5348,17559.0
2020-08-20 12:20:00,105.82,105.86,105.81,105.84,7295.0,93.5348,93.5701,93.5259,93.5525,7295.0
2020-08-20 12:30:00,105.83,105.88,105.77,105.81,10145.0,93.5436,93.5878,93.4906,93.5259,10145.0
2020-08-20 12:40:00,105.8,105.82,105.78,105.79,8459.0,93.5171,93.5348,93.4994,93.5083,8459.0
2020-08-20 12:50:00,105.83,105.85,105.75,105.77,9277.0,93.5436,93.5613,93.4729,93.4906,9277.0
2020-08-20 13:00:00,105.77,105.82,105.72,105.74,10026.0,93.4906,93.5348,93.4464,93.4641,10026.0
2020-08-20 13:10:00,105.73,105.74,105.68,105.68,19972.0,93.4552,93.4641,93.411,93.411,19972.0
2020-08-20 13:20:00,105.7,105.75,105.68,105.7,38389.0,93.4287,93.4729,93.411,93.4287,38389.0
2020-08-20 13:30:00,105.7,105.78,105.7,105.76,12244.0,93.4287,93.4994,93.4287,93.4817,12244.0
2020-08-20 13:40:00,105.76,105.77,105.7,105.75,23684.0,93.4817,93.4906,93.4287,93.4729,23684.0
2020-08-20 13:50:00,105.76,105.76,105.64,105.66,17471.0,93.4817,93.4817,93.3757,93.3934,17471.0
2020-08-20 14:00:00,105.67,105.73,105.63,105.67,26379.0,93.4022,93.4552,93.3668,93.4022,26379.0
2020-08-20 14:10:00,105.67,105.74,105.63,105.71,95782.0,93.4022,93.4641,93.3668,93.4375,95782.0
2020-08-20 14:20:00,105.71,105.78,105.69,105.76,73189.0,93.4375,93.4994,93.4199,93.4817,73189.0
2020-08-20 14:30:00,105.75,105.77,105.72,105.75,25804.0,93.4729,93.4906,93.4464,93.4729,25804.0
2020-08-20 14:40:00,105.75,105.78,105.68,105.74,20745.0,93.4729,93.4994,93.411,93.4641,20745.0
2020-08-20 14:50:00,105.74,105.8,105.74,105.76,27299.0,93.4641,93.5171,93.4641,93.4817,27299.0
2020-08-20 15:00:00,105.76,105.88,105.75,105.83,47674.0,93.4817,93.5878,93.4729,93.5436,47674.0
2020-08-20 15:10:00,105.83,105.85,105.7,105.7,27346.0,93.5436,93.5613,93.4287,93.4287,27346.0
2020-08-20 15:20:00,105.69,105.69,105.59,105.64,23744.0,93.4199,93.4199,93.3315,93.3757,23744.0
2020-08-20 15:30:00,105.61,105.65,105.58,105.64,30063.0,93.3492,93.3845,93.3226,93.3757,30063.0
2020-08-20 15:40:00,105.65,105.83,105.64,105.74,52783.0,93.3845,93.5436,93.3757,93.4641,52783.0
2020-08-20 15:50:00,105.73,105.73,105.62,105.67,63455.0,93.4552,93.4552,93.358,93.4022,63455.0
2020-08-21 09:30:00,105.44,105.6,105.38,105.49,82680.0,93.1989,93.3403,93.1459,93.2431,82680.0
2020-08-21 09:40:00,105.57,105.81,105.43,105.81,19669.0,93.3138,93.5259,93.1901,93.5259,19669.0
2020-08-21 09:50:00,105.77,105.86,105.72,105.75,24770.0,93.4906,93.5701,93.4464,93.4729,24770.0
2020-08-21 10:00:00,105.79,105.81,105.65,105.79,36960.0,93.5083,93.5259,93.3845,93.5083,36960.0
2020-08-21 10:10:00,105.77,105.78,105.5,105.51,34138.0,93.4906,93.4994,93.2519,93.2608,34138.0
2020-08-21 10:20:00,105.46,105.48,105.36,105.43,19727.0,93.2166,93.2342,93.1282,93.1901,19727.0
2020-08-21 10:30:00,105.46,105.5,105.38,105.46,19974.0,93.2166,93.2519,93.1459,93.2166,19974.0
2020-08-21 10:40:00,105.49,105.5,105.33,105.38,40399.0,93.2431,93.2519,93.1017,93.1459,40399.0
2020-08-21 10:50:00,105.36,105.41,105.29,105.32,16420.0,93.1282,93.1724,93.0663,93.0928,16420.0
2020-08-21 11:00:00,105.32,105.45,105.25,105.45,11667.0,93.0928,93.2077,93.031,93.2077,11667.0
2020-08-21 11:10:00,105.45,105.48,105.34,105.35,9429.0,93.2077,93.2342,93.1105,93.1193,9429.0
2020-08-21 11:20:00,105.35,105.41,105.35,105.35,22178.0,93.1193,93.1724,93.1193,93.1193,22178.0
2020-08-21 11:30:00,105.34,105.42,105.33,105.41,19970.0,93.1105,93.1812,93.1017,93.1724,19970.0
2020-08-21 11:40:00,105.43,105.44,105.33,105.38,10379.0,93.1901,93.1989,93.1017,93.1459,10379.0
2020-08-21 11:50:00,105.36,105.43,105.36,105.38,18819.0,93.1282,93.1901,93.1282,93.1459,18819.0
2020-08-21 12:00:00,105.38,105.45,105.34,105.45,18009.0,93.1459,93.2077,93.1105,93.2077,18009.0
2020-08-21 12:10:00,105.45,105.52,105.44,105.51,16209.0,93.2077,93.2696,93.1989,93.2608,16209.0
2020-08-21 12:20:00,105.5,105.52,105.44,105.45,8887.0,93.2519,93.2696,93.1989,93.2077,8887.0
2020-08-21 12:30:00,105.45,105.48,105.42,105.45,16221.0,93.2077,93.2342,93.1812,93.2077,16221.0
2020-08-21 12:40:00,105.44,105.48,105.42,105.47,17057.0,93.1989,93.2342,93.1812,93.2254,17057.0
2020-08-21 12:50:00,105.45,105.46,105.39,105.4,12609.0,93.2077,93.2166,93.1547,93.1635,12609.0
2020-08-21 13:00:00,105.41,105.5,105.39,105.5,6811.0,93.1724,93.2519,93.1547,93.2519,6811.0
2020-08-21 13:10:00,105.5,105.55,105.47,105.5,8451.0,93.2519,93.2961,93.2254,93.2519,8451.0
2020-08-21 13:20:00,105.47,105.55,105.47,105.53,55813.0,93.2254,93.2961,93.2254,93.2784,55813.0
2020-08-21 13:30:00,105.52,105.63,105.52,105.62,11093.0,93.2696,93.3668,93.2696,93.358,11093.0
2020-08-21 13:40:00,105.63,105.7,105.62,105.69,44203.0,93.3668,93.4287,93.358,93.4199,44203.0
2020-08-21 13:50:00,105.69,105.71,105.66,105.71,109124.0,93.4199,93.4375,93.3934,93.4375,109124.0
2020-08-21 14:00:00,105.71,105.73,105.64,105.68,40294.0,93.4375,93.4552,93.3757,93.411,40294.0
2020-08-21 14:10:00,105.68,105.7,105.65,105.65,36211.0,93.411,93.4287,93.3845,93.3845,36211.0
2020-08-21 14:20:00,105.66,105.72,105.65,105.68,16046.0,93.3934,93.4464,93.3845,93.411,16046.0
2020-08-21 14:30:00,105.69,105.8,105.69,105.79,8796.0,93.4199,93.5171,93.4199,93.5083,8796.0
2020-08-21 14:40:00,105.77,105.8,105.67,105.72,27636.0,93.4906,93.5171,93.4022,93.4464,27636.0
2020-08-21 14:50:00,105.73,105.78,105.71,105.75,17014.0,93.4552,93.4994,93.4375,93.4729,17014.0
2020-08-21 15:00:00,105.73,105.81,105.73,105.8,23531.0,93.4552,93.5259,93.4552,93.5171,23531.0
2020-08-21 15:10:00,105.8,105.81,105.75,105.78,28602.0,93.5171,93.5259,93.4729,93.4994,28602.0
2020-08-21 15:20:00,105.78,105.81,105.75,105.77,12284.0,93.4994,93.5259,93.4729,93.4906,12284.0
2020-08-21 15:30:00,105.77,105.81,105.73,105.74,54331.0,93.4906,93.5259,93.4552,93.4641,54331.0
2020-08-21 15:40:00,105.74,105.78,105.66,105.69,26539.0,93.4641,93.4994,93.3934,93.4199,26539.0
2020-08-21 15:50:00,105.68,105.8,105.68,105.74,38206.0,93.411,93.5171,93.411,93.4641,38206.0
2020-08-24 09:30:00,106.27,106.44,105.98,106.0,92719.0,93.9325,94.0828,93.6762,93.6939,92719.0
2020-08-24 09:40:00,105.89,106.07,105.89,106.05,26754.0,93.5967,93.7558,93.5967,93.7381,26754.0
2020-08-24 09:50:00,106.03,106.35,106.03,106.22,22032.0,93.7204,94.0032,93.7204,93.8883,22032.0
2020-08-24 10:00:00,106.22,106.55,106.19,106.55,63363.0,93.8883,94.18,93.8618,94.18,63363.0
2020-08-24 10:10:00,106.56,106.56,106.4,106.53,23256.0,94.1889,94.1889,94.0474,94.1623,23256.0
2020-08-24 10:20:00,106.52,106.63,106.48,106.56,65330.0,94.1535,94.2507,94.1182,94.1889,65330.0
2020-08-24 10:30:00,106.58,106.76,106.58,106.75,23497.0,94.2065,94.3656,94.2065,94.3568,23497.0
2020-08-24 10:40:00,106.75,106.79,106.72,106.77,18919.0,94.3568,94.3922,94.3303,94.3745,18919.0
2020-08-24 10:50:00,106.8,106.92,106.78,106.92,37706.0,94.401,94.5071,94.3833,94.5071,37706.0
2020-08-24 11:00:00,106.89,106.89,106.75,106.78,39467.0,94.4806,94.4806,94.3568,94.3833,39467.0
2020-08-24 11:10:00,106.77,106.84,106.76,106.83,39341.0,94.3745,94.4364,94.3656,94.4275,39341.0
2020-08-24 11:20:00,106.83,106.9,106.82,106.86,7774.0,94.4275,94.4894,94.4187,94.454,7774.0
2020-08-24 11:30:00,106.84,106.95,106.81,106.84,12444.0,94.4364,94.5336,94.4098,94.4364,12444.0
2020-08-24 11:40:00,106.84,106.84,106.69,106.74,24340.0,94.4364,94.4364,94.3038,94.348,24340.0
2020-08-24 11:50:00,106.73,106.77,106.63,106.63,21125.0,94.3391,94.3745,94.2507,94.2507,21125.0
2020-08-24 12:00:00,106.62,106.65,106.59,106.6,48066.0,94.2419,94.2684,94.2154,94.2242,48066.0
2020-08-24 12:10:00,106.61,106.64,106.6,106.63,14270.0,94.2331,94.2596,94.2242,94.2507,14270.0
2020-08-24 12:20:00,106.63,106.67,106.61,106.65,5492.0,94.2507,94.2861,94.2331,94.2684,5492.0
2020-08-24 12:30:00,106.64,106.7,106.64,106.68,12880.0,94.2596,94.3126,94.2596,94.2949,12880.0
2020-08-24 12:40:00,106.68,106.72,106.68,106.69,8898.0,94.2949,94.3303,94.2949,94.3038,8898.0
2020-08-24 12:50:00,106.71,106.72,106.67,106.69,9041.0,94.3215,94.3303,94.2861,94.3038,9041.0
2020-08-24 13:00:00,106.71,106.75,106.67,106.67,11771.0,94.3215,94.3568,94.2861,94.2861,11771.0
2020-08-24 13:10:00,106.68,106.7,106.64,106.68,60570.0,94.2949,94.3126,94.2596,94.2949,60570.0
2020-08-24 13:20:00,106.66,106.76,106.66,106.74,42366.0,94.2773,94.3656,94.2773,94.348,42366.0
2020-08-24 13:30:00,106.76,106.8,106.74,106.79,15326.0,94.3656,94.401,94.348,94.3922,15326.0
2020-08-24 13:40:00,106.78,106.81,106.74,106.74,19808.0,94.3833,94.4098,94.348,94.348,19808.0
2020-08-24 13:50:00,106.74,106.76,106.71,106.73,16374.0,94.348,94.3656,94.3215,94.3391,16374.0
2020-08-24 14:00:00,106.73,106.75,106.71,106.74,11125.0,94.3391,94.3568,94.3215,94.348,11125.0
2020-08-24 14:10:00,106.75,106.78,106.73,106.77,23160.0,94.3568,94.3833,94.3391,94.3745,23160.0
2020-08-24 14:20:00,106.77,106.86,106.76,106.86,12183.0,94.3745,94.454,94.3656,94.454,12183.0
2020-08-24 14:30:00,106.85,106.86,106.82,106.83,22437.0,94.4452,94.454,94.4187,94.4275,22437.0
2020-08-24 14:40:00,106.83,106.91,106.82,106.87,20622.0,94.4275,94.4982,94.4187,94.4629,20622.0
2020-08-24 14:50:00,106.87,106.91,106.83,106.89,23724.0,94.4629,94.4982,94.4275,94.4806,23724.0
2020-08-24 15:00:00,106.88,106.91,106.83,106.88,23961.0,94.4717,94.4982,94.4275,94.4717,23961.0
2020-08-24 15:10:00,106.88,106.91,106.85,106.86,18408.0,94.4717,94.4982,94.4452,94.454,18408.0
2020-08-24 15:20:00,106.85,106.96,106.84,106.95,24387.0,94.4452,94.5424,94.4364,94.5336,24387.0
2020-08-24 15:30:00,106.95,107.04,106.93,107.02,44980.0,94.5336,94.6131,94.5159,94.5955,44980.0
2020-08-24 15:40:00,107.03,107.12,107.01,107.12,30689.0,94.6043,94.6839,94.5866,94.6839,30689.0
2020-08-24 15:50:00,107.13,107.24,107.09,107.24,63258.0,94.6927,94.7899,94.6573,94.7899,63258.0
2020-08-25 09:30:00,107.73,107.81,107.37,107.4,177731.0,95.223,95.2937,94.9048,94.9313,177731.0
2020-08-25 09:40:00,107.38,107.56,107.31,107.56,33409.0,94.9137,95.0728,94.8518,95.0728,33409.0
2020-08-25 09:50:00,107.57,107.61,107.49,107.5,26138.0,95.0816,95.117,95.0109,95.0197,26138.0
2020-08-25 10:00:00,107.47,107.54,107.23,107.26,29670.0,94.9932,95.0551,94.7811,94.8076,29670.0
2020-08-25 10:10:00,107.25,107.28,107.09,107.24,35607.0,94.7988,94.8253,94.6573,94.7899,35607.0
2020-08-25 10:20:00,107.19,107.3,107.12,107.18,52885.0,94.7457,94.843,94.6839,94.7369,52885.0
2020-08-25 10:30:00,107.13,107.14,106.96,107.1,23504.0,94.6927,94.7015,94.5424,94.6662,23504.0
2020-08-25 10:40:00,107.1,107.1,106.93,106.93,22720.0,94.6662,94.6662,94.5159,94.5159,22720.0
2020-08-25 10:50:00,106.91,106.98,106.86,106.93,15603.0,94.4982,94.5601,94.454,94.5159,15603.0
2020-08-25 11:00:00,106.91,107.01,106.89,106.95,11154.0,94.4982,94.5866,94.4806,94.5336,11154.0
2020-08-25 11:10:00,106.93,106.99,106.8,106.8,24745.0,94.5159,94.5689,94.401,94.401,24745.0
2020-08-25 11:20:00,106.79,106.96,106.79,106.95,6527.0,94.3922,94.5424,94.3922,94.5336,6527.0
2020-08-25 11:30:00,106.95,107.01,106.85,106.86,17559.0,94.5336,94.5866,94.4452,94.454,17559.0
2020-08-25 11:40:00,106.85,106.88,106.72,106.79,28923.0,94.4452,94.4717,94.3303,94.3922,28923.0
2020-08-25 11:50:00,106.8,106.83,106.77,106.78,18665.0,94.401,94.4275,94.3745,94.3833,18665.0
2020-08-25 12:00:00,106.78,106.86,106.73,106.85,9315.0,94.3833,94.454,94.3391,94.4452,9315.0
2020-08-25 12:10:00,106.84,106.87,106.78,106.87,15885.0,94.4364,94.4629,94.3833,94.4629,15885.0
2020-08-25 12:20:00,106.86,106.91,106.85,106.86,14960.0,94.454,94.4982,94.4452,94.454,14960.0
2020-08-25 12:30:00,106.86,106.95,106.82,106.93,13148.0,94.454,94.5336,94.4187,94.5159,13148.0
2020-08-25 12:40:00,106.92,106.97,106.89,106.97,11393.0,94.5071,94.5513,94.4806,94.5513,11393.0
2020-08-25 12:50:00,106.96,106.97,106.91,106.91,60444.0,94.5424,94.5513,94.4982,94.4982,60444.0
2020-08-25 13:00:00,106.92,106.94,106.86,106.94,6237.0,94.5071,94.5247,94.454,94.5247,6237.0
2020-08-25 13:10:00,106.93,107.0,106.91,106.98,5692.0,94.5159,94.5778,94.4982,94.5601,5692.0
2020-08-25 13:20:00,106.97,107.0,106.95,106.98,64738.0,94.5513,94.5778,94.5336,94.5601,64738.0
2020-08-25 13:30:00,106.97,107.05,106.97,107.02,15058.0,94.5513,94.622,94.5513,94.5955,15058.0
2020-08-25 13:40:00,107.02,107.03,106.98,107.0,24799.0,94.5955,94.6043,94.5601,94.5778,24799.0
2020-08-25 13:50:00,107.0,107.03,106.99,106.99,12846.0,94.5778,94.6043,94.5689,94.5689,12846.0
2020-08-25 14:00:00,107.0,107.06,106.96,107.02,47104.0,94.5778,94.6308,94.5424,94.5955,47104.0
2020-08-25 14:10:00,107.01,107.07,106.9,107.03,28849.0,94.5866,94.6397,94.4894,94.6043,28849.0
2020-08-25 14:20:00,107.02,107.08,107.02,107.05,44987.0,94.5955,94.6485,94.5955,94.622,44987.0
2020-08-25 14:30:00,107.05,107.06,107.0,107.04,35935.0,94.622,94.6308,94.5778,94.6131,35935.0
2020-08-25 14:40:00,107.06,107.09,107.03,107.05,23066.0,94.6308,94.6573,94.6043,94.622,23066.0
2020-08-25 14:50:00,107.05,107.08,107.02,107.05,16920.0,94.622,94.6485,94.5955,94.622,16920.0
2020-08-25 15:00:00,107.04,107.05,106.97,107.03,17328.0,94.6131,94.622,94.5513,94.6043,17328.0
2020-08-25 15:10:00,107.04,107.09,107.02,107.09,11477.0,94.6131,94.6573,94.5955,94.6573,11477.0
2020-08-25 15:20:00,107.09,107.15,107.08,107.13,26348.0,94.6573,94.7104,94.6485,94.6927,26348.0
2020-08-25 15:30:00,107.13,107.18,107.11,107.13,31128.0,94.6927,94.7369,94.675,94.6927,31128.0
2020-08-25 15:40:00,107.13,107.16,107.09,107.13,135167.0,94.6927,94.7192,94.6573,94.6927,135167.0
2020-08-25 15:50:00,107.11,107.16,107.07,107.14,51126.0,94.675,94.7192,94.6397,94.7015,51126.0
2020-08-26 09:30:00,107.0,107.0,106.48,106.64,95594.0,94.5778,94.5778,94.1182,94.2596,95594.0
2020-08-26 09:40:00,106.67,106.67,106.47,106.59,23006.0,94.2861,94.2861,94.1093,94.2154,23006.0
2020-08-26 09:50:00,106.58,106.73,106.58,106.69,22804.0,94.2065,94.3391,94.2065,94.3038,22804.0
2020-08-26 10:00:00,106.69,106.75,106.62,106.75,35173.0,94.3038,94.3568,94.2419,94.3568,35173.0
2020-08-26 10:10:00,106.74,106.78,106.63,106.66,11372.0,94.348,94.3833,94.2507,94.2773,11372.0
2020-08-26 10:20:00,106.65,106.65,106.55,106.6,53316.0,94.2684,94.2684,94.18,94.2242,53316.0
2020-08-26 10:30:00,106.58,106.65,106.55,106.58,19497.0,94.2065,94.2684,94.18,94.2065,19497.0
2020-08-26 10:40:00,106.57,106.58,106.53,106.55,19795.0,94.1977,94.2065,94.1623,94.18,19795.0
2020-08-26 10:50:00,106.55,106.56,106.46,106.47,15729.0,94.18,94.1889,94.1005,94.1093,15729.0
2020-08-26 11:00:00,106.45,106.46,106.37,106.42,13657.0,94.0916,94.1005,94.0209,94.0651,13657.0
2020-08-26 11:10:00,106.43,106.51,106.34,106.34,23484.0,94.074,94.1447,93.9944,93.9944,23484.0
2020-08-26 11:20:00,106.37,106.43,106.36,106.42,11687.0,94.0209,94.074,94.0121,94.0651,11687.0
2020-08-26 11:30:00,106.42,106.42,106.33,106.35,14012.0,94.0651,94.0651,93.9856,94.0032,14012.0
2020-08-26 11:40:00,106.34,106.52,106.34,106.5,15926.0,93.9944,94.1535,93.9944,94.1358,15926.0
2020-08-26 11:50:00,106.51,106.54,106.49,106.51,9462.0,94.1447,94.1712,94.127,94.1447,9462.0
2020-08-26 12:00:00,106.53,106.65,106.5,106.64,35613.0,94.1623,94.2684,94.1358,94.2596,35613.0
2020-08-26 12:10:00,106.64,106.65,106.59,106.64,15138.0,94.2596,94.2684,94.2154,94.2596,15138.0
2020-08-26 12:20:00,106.65,106.68,106.61,106.62,20098.0,94.2684,94.2949,94.2331,94.2419,20098.0
2020-08-26 12:30:00,106.6,106.63,106.57,106.62,14595.0,94.2242,94.2507,94.1977,94.2419,14595.0
2020-08-26 12:40:00,106.63,106.77,106.63,106.76,87351.0,94.2507,94.3745,94.2507,94.3656,87351.0
2020-08-26 12:50:00,106.77,106.82,106.75,106.79,13270.0,94.3745,94.4187,94.3568,94.3922,13270.0
2020-08-26 13:00:00,106.78,106.85,106.78,106.8,9417.0,94.3833,94.4452,94.3833,94.401,9417.0
2020-08-26 13:10:00,106.82,106.83,106.75,106.77,10203.0,94.4187,94.4275,94.3568,94.3745,10203.0
2020-08-26 13:20:00,106.78,106.78,106.69,106.73,125074.0,94.3833,94.3833,94.3038,94.3391,125074.0
2020-08-26 13:30:00,106.73,106.78,106.7,106.76,20648.0,94.3391,94.3833,94.3126,94.3656,20648.0
2020-08-26 13:40:00,106.76,106.77,106.71,106.71,42739.0,94.3656,94.3745,94.3215,94.3215,42739.0
2020-08-26 13:50:00,106.73,106.75,106.69,106.72,206144.0,94.3391,94.3568,94.3038,94.3303,206144.0
2020-08-26 14:00:00,106.71,106.85,106.68,106.85,87149.0,94.3215,94.4452,94.2949,94.4452,87149.0
2020-08-26 14:10:00,106.83,106.91,106.81,106.91,15403.0,94.4275,94.4982,94.4098,94.4982,15403.0
2020-08-26 14:20:00,106.91,107.02,106.91,106.97,20644.0,94.4982,94.5955,94.4982,94.5513,20644.0
2020-08-26 14:30:00,106.98,107.02,106.88,106.93,51322.0,94.5601,94.5955,94.4717,94.5159,51322.0
2020-08-26 14:40:00,106.93,106.98,106.86,106.91,23155.0,94.5159,94.5601,94.454,94.4982,23155.0
2020-08-26 14:50:00,106.91,107.0,106.9,106.91,40661.0,94.4982,94.5778,94.4894,94.4982,40661.0
2020-08-26 15:00:00,106.9,107.01,106.86,106.99,9225.0,94.4894,94.5866,94.454,94.5689,9225.0
2020-08-26 15:10:00,106.99,107.05,106.96,107.01,17713.0,94.5689,94.622,94.5424,94.5866,17713.0
2020-08-26 15:20:00,107.0,107.1,106.99,107.08,36740.0,94.5778,94.6662,94.5689,94.6485,36740.0
2020-08-26 15:30:00,107.09,107.09,106.89,106.92,25521.0,94.6573,94.6573,94.4806,94.5071,25521.0
2020-08-26 15:40:00,106.9,106.95,106.85,106.9,31959.0,94.4894,94.5336,94.4452,94.4894,31959.0
2020-08-26 15:50:00,106.91,106.93,106.81,106.86,65082.0,94.4982,94.5159,94.4098,94.454,65082.0
2020-08-27 09:30:00,107.12,107.54,107.12,107.46,61515.0,94.6839,95.0551,94.6839,94.9844,61515.0
2020-08-27 09:40:00,107.41,107.66,107.41,107.64,46425.0,94.9402,95.1612,94.9402,95.1435,46425.0
2020-08-27 09:50:00,107.63,107.96,107.63,107.96,51043.0,95.1346,95.4263,95.1346,95.4263,51043.0
2020-08-27 10:00:00,107.98,108.06,107.58,107.61,75579.0,95.444,95.5147,95.0904,95.117,75579.0
2020-08-27 10:10:00,107.58,107.67,107.5,107.64,68096.0,95.0904,95.17,95.0197,95.1435,68096.0
2020-08-27 10:20:00,107.64,107.9,107.63,107.8,34347.0,95.1435,95.3733,95.1346,95.2849,34347.0
2020-08-27 10:30:00,107.78,107.91,107.74,107.77,46341.0,95.2672,95.3821,95.2319,95.2584,46341.0
2020-08-27 10:40:00,107.74,107.78,107.62,107.7,35390.0,95.2319,95.2672,95.1258,95.1965,35390.0
2020-08-27 10:50:00,107.7,107.88,107.7,107.84,14568.0,95.1965,95.3556,95.1965,95.3203,14568.0
2020-08-27 11:00:00,107.88,107.9,107.72,107.72,26327.0,95.3556,95.3733,95.2142,95.2142,26327.0
2020-08-27 11:10:00,107.72,107.73,107.58,107.61,21035.0,95.2142,95.223,95.0904,95.117,21035.0
2020-08-27 11:20:00,107.6,107.64,107.55,107.62,21933.0,95.1081,95.1435,95.0639,95.1258,21933.0
2020-08-27 11:30:00,107.62,107.73,107.53,107.71,15928.0,95.1258,95.223,95.0463,95.2054,15928.0
2020-08-27 11:40:00,107.73,107.86,107.72,107.78,28719.0,95.223,95.3379,95.2142,95.2672,28719.0
2020-08-27 11:50:00,107.8,107.87,107.77,107.85,11958.0,95.2849,95.3468,95.2584,95.3291,11958.0
2020-08-27 12:00:00,107.87,107.87,107.75,107.8,24631.0,95.3468,95.3468,95.2407,95.2849,24631.0
2020-08-27 12:10:00,107.78,107.79,107.65,107.66,16051.0,95.2672,95.2761,95.1523,95.1612,16051.0
2020-08-27 12:20:00,107.63,107.66,107.52,107.52,16136.0,95.1346,95.1612,95.0374,95.0374,16136.0
2020-08-27 12:30:00,107.54,107.64,107.4,107.42,16903.0,95.0551,95.1435,94.9313,94.949,16903.0
2020-08-27 12:40:00,107.47,107.56,107.41,107.48,20816.0,94.9932,95.0728,94.9402,95.0021,20816.0
2020-08-27 12:50:00,107.49,107.52,107.4,107.46,31772.0,95.0109,95.0374,94.9313,94.9844,31772.0
2020-08-27 13:00:00,107.42,107.55,107.35,107.53,26569.0,94.949,95.0639,94.8872,95.0463,26569.0
2020-08-27 13:10:00,107.52,107.78,107.51,107.75,20546.0,95.0374,95.2672,95.0286,95.2407,20546.0
2020-08-27 13:20:00,107.75,107.83,107.72,107.76,48327.0,95.2407,95.3114,95.2142,95.2496,48327.0
2020-08-27 13:30:00,107.78,107.83,107.75,107.76,15755.0,95.2672,95.3114,95.2407,95.2496,15755.0
2020-08-27 13:40:00,107.76,107.79,107.71,107.72,61431.0,95.2496,95.2761,95.2054,95.2142,61431.0
2020-08-27 13:50:00,107.72,107.82,107.61,107.81,39956.0,95.2142,95.3026,95.117,95.2937,39956.0
2020-08-27 14:00:00,107.83,107.96,107.82,107.9,25250.0,95.3114,95.4263,95.3026,95.3733,25250.0
2020-08-27 14:10:00,107.91,107.96,107.87,107.88,64867.0,95.3821,95.4263,95.3468,95.3556,64867.0
2020-08-27 14:20:00,107.89,107.96,107.83,107.95,45199.0,95.3645,95.4263,95.3114,95.4175,45199.0
2020-08-27 14:30:00,107.96,108.0,107.92,107.96,25520.0,95.4263,95.4617,95.391,95.4263,25520.0
2020-08-27 14:40:00,107.96,107.99,107.94,107.98,28024.0,95.4263,95.4528,95.4087,95.444,28024.0
2020-08-27 14:50:00,107.98,108.0,107.9,107.94,35757.0,95.444,95.4617,95.3733,95.4087,35757.0
2020-08-27 15:00:00,107.95,108.04,107.9,108.02,36542.0,95.4175,95.497,95.3733,95.4794,36542.0
2020-08-27 15:10:00,108.03,108.08,107.96,108.08,40670.0,95.4882,95.5324,95.4263,95.5324,40670.0
2020-08-27 15:20:00,108.07,108.12,108.02,108.04,60027.0,95.5236,95.5678,95.4794,95.497,60027.0
2020-08-27 15:30:00,108.05,108.06,107.96,107.96,34596.0,95.5059,95.5147,95.4263,95.4263,34596.0
2020-08-27 15:40:00,107.95,108.02,107.86,107.86,47580.0,95.4175,95.4794,95.3379,95.3379,47580.0
2020-08-27 15:50:00,107.86,107.86,107.71,107.74,80700.0,95.3379,95.3379,95.2054,95.2319,80700.0
2020-08-28 09:30:00,108.21,108.21,107.59,107.73,108423.0,95.6473,95.6473,95.0993,95.223,108423.0
2020-08-28 09:40:00,107.78,108.06,107.7,108.03,52289.0,95.2672,95.5147,95.1965,95.4882,52289.0
2020-08-28 09:50:00,108.04,108.05,107.84,107.87,15527.0,95.497,95.5059,95.3203,95.3468,15527.0
2020-08-28 10:00:00,107.88,107.88,107.67,107.71,44915.0,95.3556,95.3556,95.17,95.2054,44915.0
2020-08-28 10:10:00,107.7,107.74,107.59,107.71,40153.0,95.1965,95.2319,95.0993,95.2054,40153.0
2020-08-28 10:20:00,107.7,107.76,107.64,107.65,7327.0,95.1965,95.2496,95.1435,95.1523,7327.0
2020-08-28 10:30:00,107.62,107.75,107.53,107.67,14139.0,95.1258,95.2407,95.0463,95.17,14139.0
2020-08-28 10:40:00,107.67,107.77,107.67,107.75,7348.0,95.17,95.2584,95.17,95.2407,7348.0
2020-08-28 10:50:00,107.8,107.8,107.64,107.73,19899.0,95.2849,95.2849,95.1435,95.223,19899.0
2020-08-28 11:00:00,107.74,107.83,107.69,107.78,16178.0,95.2319,95.3114,95.1877,95.2672,16178.0
2020-08-28 11:10:00,107.8,107.91,107.79,107.85,11902.0,95.2849,95.3821,95.2761,95.3291,11902.0
2020-08-28 11:20:00,107.89,107.91,107.84,107.86,5428.0,95.3645,95.3821,95.3203,95.3379,5428.0
2020-08-28 11:30:00,107.84,107.9,107.81,107.9,10873.0,95.3203,95.3733,95.2937,95.3733,10873.0
2020-08-28 11:40:00,107.87,107.92,107.86,107.86,8416.0,95.3468,95.391,95.3379,95.3379,8416.0
2020-08-28 11:50:00,107.87,107.93,107.87,107.93,13575.0,95.3468,95.3998,95.3468,95.3998,13575.0
2020-08-28 12:00:00,107.9,107.97,107.89,107.97,14410.0,95.3733,95.4352,95.3645,95.4352,14410.0
2020-08-28 12:10:00,107.95,108.03,107.95,108.03,15777.0,95.4175,95.4882,95.4175,95.4882,15777.0
2020-08-28 12:20:00,108.03,108.04,107.96,107.99,9571.0,95.4882,95.497,95.4263,95.4528,9571.0
2020-08-28 12:30:00,108.01,108.03,107.97,108.0,26702.0,95.4705,95.4882,95.4352,95.4617,26702.0
2020-08-28 12:40:00,108.01,108.17,108.01,108.15,18335.0,95.4705,95.612,95.4705,95.5943,18335.0
2020-08-28 12:50:00,108.15,108.18,108.13,108.17,20693.0,95.5943,95.6208,95.5766,95.612,20693.0
2020-08-28 13:00:00,108.16,108.18,108.14,108.16,14184.0,95.6031,95.6208,95.5854,95.6031,14184.0
2020-08-28 13:10:00,108.15,108.19,108.12,108.13,18860.0,95.5943,95.6296,95.5678,95.5766,18860.0
2020-08-28 13:20:00,108.14,108.16,108.04,108.05,36165.0,95.5854,95.6031,95.497,95.5059,36165.0
2020-08-28 13:30:00,108.05,108.09,108.02,108.04,12524.0,95.5059,95.5412,95.4794,95.497,12524.0
2020-08-28 13:40:00,108.04,108.07,108.0,108.01,18490.0,95.497,95.5236,95.4617,95.4705,18490.0
2020-08-28 13:50:00,108.02,108.07,108.01,108.04,22323.0,95.4794,95.5236,95.4705,95.497,22323.0
2020-08-28 14:00:00,108.04,108.09,108.0,108.04,24958.0,95.497,95.5412,95.4617,95.497,24958.0
2020-08-28 14:10:00,108.04,108.13,108.03,108.12,19575.0,95.497,95.5766,95.4882,95.5678,19575.0
2020-08-28 14:20:00,108.17,108.2,108.13,108.19,95146.0,95.612,95.6385,95.5766,95.6296,95146.0
2020-08-28 14:30:00,108.2,108.2,108.14,108.16,20481.0,95.6385,95.6385,95.5854,95.6031,20481.0
2020-08-28 14:40:00,108.16,108.23,108.14,108.22,39870.0,95.6031,95.665,95.5854,95.6561,39870.0
2020-08-28 14:50:00,108.22,108.29,108.19,108.29,27437.0,95.6561,95.718,95.6296,95.718,27437.0
2020-08-28 15:00:00,108.27,108.4,108.26,108.38,22743.0,95.7003,95.8153,95.6915,95.7976,22743.0
2020-08-28 15:10:00,108.38,108.49,108.36,108.46,39262.0,95.7976,95.8948,95.7799,95.8683,39262.0
2020-08-28 15:20:00,108.45,108.52,108.45,108.47,29471.0,95.8594,95.9213,95.8594,95.8771,29471.0
2020-08-28 15:30:00,108.46,108.51,108.45,108.48,25026.0,95.8683,95.9125,95.8594,95.886,25026.0
2020-08-28 15:40:00,108.48,108.49,108.42,108.45,37291.0,95.886,95.8948,95.8329,95.8594,37291.0
2020-08-28 15:50:00,108.45,108.58,108.41,108.54,68086.0,95.8594,95.9744,95.8241,95.939,68086.0
2020-08-31 09:30:00,108.37,108.5,108.02,108.3,96386.0,95.7887,95.9036,95.4794,95.7269,96386.0
2020-08-31 09:40:00,108.29,108.3,108.12,108.13,18011.0,95.718,95.7269,95.5678,95.5766,18011.0
2020-08-31 09:50:00,108.12,108.12,107.93,108.0,17653.0,95.5678,95.5678,95.3998,95.4617,17653.0
2020-08-31 10:00:00,108.02,108.11,107.94,108.08,20731.0,95.4794,95.5589,95.4087,95.5324,20731.0
2020-08-31 10:10:00,108.09,108.13,107.98,108.11,39256.0,95.5412,95.5766,95.444,95.5589,39256.0
2020-08-31 10:20:00,108.1,108.13,108.02,108.09,26340.0,95.5501,95.5766,95.4794,95.5412,26340.0
2020-08-31 10:30:00,108.09,108.29,108.09,108.22,17714.0,95.5412,95.718,95.5412,95.6561,17714.0
2020-08-31 10:40:00,108.16,108.21,108.1,108.15,37080.0,95.6031,95.6473,95.5501,95.5943,37080.0
2020-08-31 10:50:00,108.14,108.15,108.02,108.11,21705.0,95.5854,95.5943,95.4794,95.5589,21705.0
2020-08-31 11:00:00,108.12,108.18,108.07,108.08,18207.0,95.5678,95.6208,95.5236,95.5324,18207.0
2020-08-31 11:10:00,108.08,108.14,108.02,108.02,23090.0,95.5324,95.5854,95.4794,95.4794,23090.0
2020-08-31 11:20:00,108.0,108.01,107.79,107.81,55533.0,95.4617,95.4705,95.2761,95.2937,55533.0
2020-08-31 11:30:00,107.85,107.95,107.82,107.95,22685.0,95.3291,95.4175,95.3026,95.4175,22685.0
2020-08-31 11:40:00,107.95,108.05,107.95,108.05,7657.0,95.4175,95.5059,95.4175,95.5059,7657.0
2020-08-31 11:50:00,108.03,108.08,108.01,108.02,14054.0,95.4882,95.5324,95.4705,95.4794,14054.0
2020-08-31 12:00:00,108.0,108.08,107.97,108.04,19189.0,95.4617,95.5324,95.4352,95.497,19189.0
2020-08-31 12:10:00,108.05,108.09,107.99,108.07,16968.0,95.5059,95.5412,95.4528,95.5236,16968.0
2020-08-31 12:20:00,108.07,108.07,107.96,107.97,24611.0,95.5236,95.5236,95.4263,95.4352,24611.0
2020-08-31 12:30:00,107.97,107.98,107.91,107.94,22167.0,95.4352,95.444,95.3821,95.4087,22167.0
2020-08-31 12:40:00,107.92,107.94,107.85,107.86,19968.0,95.391,95.4087,95.3291,95.3379,19968.0
2020-08-31 12:50:00,107.85,107.93,107.85,107.88,8962.0,95.3291,95.3998,95.3291,95.3556,8962.0
2020-08-31 13:00:00,107.9,107.9,107.84,107.88,17750.0,95.3733,95.3733,95.3203,95.3556,17750.0
2020-08-31 13:10:00,107.87,107.93,107.85,107.91,18043.0,95.3468,95.3998,95.3291,95.3821,18043.0
2020-08-31 13:20:00,107.89,107.9,107.86,107.9,30148.0,95.3645,95.3733,95.3379,95.3733,30148.0
2020-08-31 13:30:00,107.9,107.91,107.86,107.87,13972.0,95.3733,95.3821,95.3379,95.3468,13972.0
2020-08-31 13:40:00,107.87,107.91,107.8,107.84,18379.0,95.3468,95.3821,95.2849,95.3203,18379.0
2020-08-31 13:50:00,107.84,107.87,107.78,107.79,21953.0,95.3203,95.3468,95.2672,95.2761,21953.0
2020-08-31 14:00:00,107.79,107.82,107.75,107.82,21679.0,95.2761,95.3026,95.2407,95.3026,21679.0
2020-08-31 14:10:00,107.84,107.86,107.78,107.78,18828.0,95.3203,95.3379,95.2672,95.2672,18828.0
2020-08-31 14:20:00,107.8,107.81,107.71,107.71,31559.0,95.2849,95.2937,95.2054,95.2054,31559.0
2020-08-31 14:30:00,107.71,107.78,107.7,107.76,25872.0,95.2054,95.2672,95.1965,95.2496,25872.0
2020-08-31 14:40:00,107.76,107.88,107.75,107.84,30614.0,95.2496,95.3556,95.2407,95.3203,30614.0
2020-08-31 14:50:00,107.85,107.89,107.82,107.85,17697.0,95.3291,95.3645,95.3026,95.3291,17697.0
2020-08-31 15:00:00,107.86,107.9,107.78,107.87,38511.0,95.3379,95.3733,95.2672,95.3468,38511.0
2020-08-31 15:10:00,107.89,107.89,107.77,107.77,43608.0,95.3645,95.3645,95.2584,95.2584,43608.0
2020-08-31 15:20:00,107.76,107.85,107.71,107.84,34204.0,95.2496,95.3291,95.2054,95.3203,34204.0
2020-08-31 15:30:00,107.84,107.9,107.79,107.87,24533.0,95.3203,95.3733,95.2761,95.3468,24533.0
2020-08-31 15:40:00,107.87,108.03,107.78,108.03,39471.0,95.3468,95.4882,95.2672,95.4882,39471.0
2020-08-31 15:50:00,108.02,108.06,107.63,107.64,104964.0,95.4794,95.5147,95.1346,95.1435,104964.0
2020-09-01 09:30:00,107.53,107.53,107.0,107.27,138300.0,95.0463,95.0463,94.5778,94.8164,138300.0
2020-09-01 09:40:00,107.27,107.38,107.16,107.35,96763.0,94.8164,94.9137,94.7192,94.8872,96763.0
2020-09-01 09:50:00,107.34,107.37,107.24,107.3,28264.0,94.8783,94.9048,94.7899,94.843,28264.0
2020-09-01 10:00:00,107.34,107.44,107.18,107.21,62719.0,94.8783,94.9667,94.7369,94.7634,62719.0
2020-09-01 10:10:00,107.22,107.33,107.2,107.28,44722.0,94.7722,94.8695,94.7546,94.8253,44722.0
2020-09-01 10:20:00,107.29,107.47,107.28,107.47,34393.0,94.8341,94.9932,94.8253,94.9932,34393.0
2020-09-01 10:30:00,107.48,107.51,107.43,107.51,43673.0,95.0021,95.0286,94.9579,95.0286,43673.0
2020-09-01 10:40:00,107.52,107.58,107.49,107.51,19353.0,95.0374,95.0904,95.0109,95.0286,19353.0
2020-09-01 10:50:00,107.48,107.51,107.33,107.38,21047.0,95.0021,95.0286,94.8695,94.9137,21047.0
2020-09-01 11:00:00,107.39,107.43,107.34,107.41,30716.0,94.9225,94.9579,94.8783,94.9402,30716.0
2020-09-01 11:10:00,107.42,107.5,107.33,107.43,36545.0,94.949,95.0197,94.8695,94.9579,36545.0
2020-09-01 11:20:00,107.43,107.44,107.25,107.33,52786.0,94.9579,94.9667,94.7988,94.8695,52786.0
2020-09-01 11:30:00,107.31,107.45,107.31,107.36,16385.0,94.8518,94.9755,94.8518,94.896,16385.0
2020-09-01 11:40:00,107.37,107.38,107.34,107.38,19179.0,94.9048,94.9137,94.8783,94.9137,19179.0
2020-09-01 11:50:00,107.37,107.45,107.33,107.33,23513.0,94.9048,94.9755,94.8695,94.8695,23513.0
2020-09-01 12:00:00,107.34,107.39,107.31,107.38,17171.0,94.8783,94.9225,94.8518,94.9137,17171.0
2020-09-01 12:10:00,107.37,107.37,107.31,107.34,22602.0,94.9048,94.9048,94.8518,94.8783,22602.0
2020-09-01 12:20:00,107.35,107.39,107.29,107.29,30388.0,94.8872,94.9225,94.8341,94.8341,30388.0
2020-09-01 12:30:00,107.3,107.31,107.26,107.28,19762.0,94.843,94.8518,94.8076,94.8253,19762.0
2020-09-01 12:40:00,107.28,107.3,107.23,107.23,13199.0,94.8253,94.843,94.7811,94.7811,13199.0
2020-09-01 12:50:00,107.24,107.28,107.22,107.27,14650.0,94.7899,94.8253,94.7722,94.8164,14650.0
2020-09-01 13:00:00,107.3,107.3,107.23,107.24,7906.0,94.843,94.843,94.7811,94.7899,7906.0
2020-09-01 13:10:00,107.25,107.25,107.18,107.19,11995.0,94.7988,94.7988,94.7369,94.7457,11995.0
2020-09-01 13:20:00,107.16,107.18,107.12,107.12,40929.0,94.7192,94.7369,94.6839,94.6839,40929.0
2020-09-01 13:30:00,107.12,107.12,107.07,107.09,20511.0,94.6839,94.6839,94.6397,94.6573,20511.0
2020-09-01 13:40:00,107.1,107.2,107.09,107.19,11297.0,94.6662,94.7546,94.6573,94.7457,11297.0
2020-09-01 13:50:00,107.19,107.19,107.1,107.15,30078.0,94.7457,94.7457,94.6662,94.7104,30078.0
2020-09-01 14:00:00,107.14,107.25,107.14,107.24,14520.0,94.7015,94.7988,94.7015,94.7899,14520.0
2020-09-01 14:10:00,107.25,107.27,107.2,107.2,39935.0,94.7988,94.8164,94.7546,94.7546,39935.0
2020-09-01 14:20:00,107.2,107.29,107.2,107.27,24865.0,94.7546,94.8341,94.7546,94.8164,24865.0
2020-09-01 14:30:00,107.27,107.34,107.25,107.33,39692.0,94.8164,94.8783,94.7988,94.8695,39692.0
2020-09-01 14:40:00,107.34,107.37,107.31,107.34,13627.0,94.8783,94.9048,94.8518,94.8783,13627.0
2020-09-01 14:50:00,107.36,107.38,107.3,107.34,29670.0,94.896,94.9137,94.843,94.8783,29670.0
2020-09-01 15:00:00,107.35,107.35,107.3,107.31,10127.0,94.8872,94.8872,94.843,94.8518,10127.0
2020-09-01 15:10:00,107.32,107.32,107.18,107.25,23948.0,94.8606,94.8606,94.7369,94.7988,23948.0
2020-09-01 15:20:00,107.27,107.34,107.26,107.29,33057.0,94.8164,94.8783,94.8076,94.8341,33057.0
2020-09-01 15:30:00,107.3,107.34,107.26,107.33,24208.0,94.843,94.8783,94.8076,94.8695,24208.0
2020-09-01 15:40:00,107.35,107.46,107.35,107.39,43815.0,94.8872,94.9844,94.8872,94.9225,43815.0
2020-09-01 15:50:00,107.37,107.62,107.35,107.6,48270.0,94.9048,95.1258,94.8872,95.1081,48270.0
2020-09-02 09:30:00,107.89,107.98,107.64,107.98,135350.0,95.3645,95.444,95.1435,95.444,135350.0
2020-09-02 09:40:00,107.96,108.0,107.85,107.94,207661.0,95.4263,95.4617,95.3291,95.4087,207661.0
2020-09-02 09:50:00,107.9,108.6,107.88,108.6,65984.0,95.3733,95.992,95.3556,95.992,65984.0
2020-09-02 10:00:00,108.65,108.65,108.37,108.42,58345.0,96.0362,96.0362,95.7887,95.8329,58345.0
2020-09-02 10:10:00,108.42,108.54,108.38,108.49,47470.0,95.8329,95.939,95.7976,95.8948,47470.0
2020-09-02 10:20:00,108.48,108.57,108.47,108.55,33237.0,95.886,95.9655,95.8771,95.9478,33237.0
2020-09-02 10:30:00,108.58,108.76,108.58,108.76,60665.0,95.9744,96.1335,95.9744,96.1335,60665.0
2020-09-02 10:40:00,108.8,108.82,108.63,108.63,79900.0,96.1688,96.1865,96.0185,96.0185,79900.0
2020-09-02 10:50:00,108.67,108.77,108.65,108.69,62592.0,96.0539,96.1423,96.0362,96.0716,62592.0
2020-09-02 11:00:00,108.74,108.89,108.7,108.89,72347.0,96.1158,96.2484,96.0804,96.2484,72347.0
2020-09-02 11:10:00,108.88,108.92,108.85,108.88,29376.0,96.2395,96.2749,96.213,96.2395,29376.0
2020-09-02 11:20:00,108.91,108.92,108.81,108.82,23901.0,96.266,96.2749,96.1777,96.1865,23901.0
2020-09-02 11:30:00,108.84,109.04,108.83,108.97,46765.0,96.2042,96.3809,96.1953,96.3191,46765.0
2020-09-02 11:40:00,108.96,109.06,108.93,109.03,95046.0,96.3102,96.3986,96.2837,96.3721,95046.0
2020-09-02 11:50:00,109.03,109.13,108.97,109.09,34365.0,96.3721,96.4605,96.3191,96.4251,34365.0
2020-09-02 12:00:00,109.07,109.11,108.96,108.96,20136.0,96.4075,96.4428,96.3102,96.3102,20136.0
2020-09-02 12:10:00,108.95,108.99,108.93,108.97,54461.0,96.3014,96.3368,96.2837,96.3191,54461.0
2020-09-02 12:20:00,108.96,109.03,108.94,109.02,46108.0,96.3102,96.3721,96.2926,96.3633,46108.0
2020-09-02 12:30:00,109.02,109.07,108.96,109.05,25631.0,96.3633,96.4075,96.3102,96.3898,25631.0
2020-09-02 12:40:00,109.05,109.07,109.01,109.02,347632.0,96.3898,96.4075,96.3544,96.3633,347632.0
2020-09-02 12:50:00,109.02,109.03,108.96,108.97,25986.0,96.3633,96.3721,96.3102,96.3191,25986.0
2020-09-02 13:00:00,108.97,108.98,108.91,108.93,31515.0,96.3191,96.3279,96.266,96.2837,31515.0
2020-09-02 13:10:00,108.94,109.02,108.9,109.0,65681.0,96.2926,96.3633,96.2572,96.3456,65681.0
2020-09-02 13:20:00,109.0,109.04,108.98,109.02,69747.0,96.3456,96.3809,96.3279,96.3633,69747.0
2020-09-02 13:30:00,109.02,109.06,109.0,109.04,64589.0,96.3633,96.3986,96.3456,96.3809,64589.0
2020-09-02 13:40:00,109.05,109.1,109.04,109.07,34002.0,96.3898,96.434,96.3809,96.4075,34002.0
2020-09-02 13:50:00,109.07,109.09,109.05,109.05,84051.0,96.4075,96.4251,96.3898,96.3898,84051.0
2020-09-02 14:00:00,109.05,109.06,108.91,108.99,38939.0,96.3898,96.3986,96.266,96.3368,38939.0
2020-09-02 14:10:00,108.97,109.02,108.9,109.02,12796.0,96.3191,96.3633,96.2572,96.3633,12796.0
2020-09-02 14:20:00,109.02,109.12,109.02,109.1,17729.0,96.3633,96.4517,96.3633,96.434,17729.0
2020-09-02 14:30:00,109.08,109.11,109.01,109.04,32878.0,96.4163,96.4428,96.3544,96.3809,32878.0
2020-09-02 14:40:00,109.05,109.14,109.02,109.14,67291.0,96.3898,96.4693,96.3633,96.4693,67291.0
2020-09-02 14:50:00,109.12,109.25,109.12,109.25,47385.0,96.4517,96.5666,96.4517,96.5666,47385.0
2020-09-02 15:00:00,109.24,109.27,109.18,109.25,49224.0,96.5577,96.5842,96.5047,96.5666,49224.0
2020-09-02 15:10:00,109.25,109.42,109.22,109.42,74959.0,96.5666,96.7168,96.5401,96.7168,74959.0
2020-09-02 15:20:00,109.44,109.53,109.41,109.5,38118.0,96.7345,96.8141,96.708,96.7875,38118.0
2020-09-02 15:30:00,109.49,109.64,109.46,109.64,61039.0,96.7787,96.9113,96.7522,96.9113,61039.0
2020-09-02 15:40:00,109.63,109.83,109.61,109.82,73538.0,96.9025,97.0792,96.8848,97.0704,73538.0
2020-09-02 15:50:00,109.82,109.83,109.51,109.51,118110.0,97.0704,97.0792,96.7964,96.7964,118110.0
2020-09-03 09:30:00,109.68,110.27,109.56,110.22,168573.0,96.9466,97.4682,96.8406,97.424,168573.0
2020-09-03 09:40:00,110.24,110.55,110.13,110.51,83181.0,97.4416,97.7156,97.3444,97.6803,83181.0
2020-09-03 09:50:00,110.49,110.54,110.25,110.43,222221.0,97.6626,97.7068,97.4505,97.6096,222221.0
2020-09-03 10:00:00,110.41,110.41,109.8,109.85,140824.0,97.5919,97.5919,97.0527,97.0969,140824.0
2020-09-03 10:10:00,109.84,109.95,109.8,109.83,47869.0,97.0881,97.1853,97.0527,97.0792,47869.0
2020-09-03 10:20:00,109.83,109.84,109.36,109.47,86494.0,97.0792,97.0881,96.6638,96.761,86494.0
2020-09-03 10:30:00,109.46,109.69,109.31,109.42,101227.0,96.7522,96.9555,96.6196,96.7168,101227.0
2020-09-03 10:40:00,109.46,109.65,109.32,109.32,68740.0,96.7522,96.9201,96.6284,96.6284,68740.0
2020-09-03 10:50:00,109.36,109.46,109.23,109.26,30237.0,96.6638,96.7522,96.5489,96.5754,30237.0
2020-09-03 11:00:00,109.26,109.26,108.44,108.53,82665.0,96.5754,96.5754,95.8506,95.9302,82665.0
2020-09-03 11:10:00,108.61,108.68,107.61,107.64,74005.0,96.0009,96.0627,95.117,95.1435,74005.0
2020-09-03 11:20:00,107.6,108.02,107.54,108.01,68077.0,95.1081,95.4794,95.0551,95.4705,68077.0
2020-09-03 11:30:00,107.96,108.32,107.89,108.28,35760.0,95.4263,95.7445,95.3645,95.7092,35760.0
2020-09-03 11:40:00,108.3,108.57,108.3,108.4,21799.0,95.7269,95.9655,95.7269,95.8153,21799.0
2020-09-03 11:50:00,108.41,108.49,108.22,108.22,11345.0,95.8241,95.8948,95.6561,95.6561,11345.0
2020-09-03 12:00:00,108.22,108.31,108.06,108.31,18270.0,95.6561,95.7357,95.5147,95.7357,18270.0
2020-09-03 12:10:00,108.32,108.47,108.32,108.47,47936.0,95.7445,95.8771,95.7445,95.8771,47936.0
2020-09-03 12:20:00,108.48,108.5,108.26,108.26,32276.0,95.886,95.9036,95.6915,95.6915,32276.0
2020-09-03 12:30:00,108.16,108.25,107.89,108.04,26294.0,95.6031,95.6827,95.3645,95.497,26294.0
2020-09-03 12:40:00,108.05,108.05,107.68,107.7,14024.0,95.5059,95.5059,95.1788,95.1965,14024.0
2020-09-03 12:50:00,107.72,107.89,107.58,107.58,18171.0,95.2142,95.3645,95.0904,95.0904,18171.0
2020-09-03 13:00:00,107.63,107.63,107.22,107.57,63201.0,95.1346,95.1346,94.7722,95.0816,63201.0
2020-09-03 13:10:00,107.55,107.82,107.44,107.45,23749.0,95.0639,95.3026,94.9667,94.9755,23749.0
2020-09-03 13:20:00,107.5,107.75,107.42,107.73,65903.0,95.0197,95.2407,94.949,95.223,65903.0
2020-09-03 13:30:00,107.72,107.72,107.24,107.33,43299.0,95.2142,95.2142,94.7899,94.8695,43299.0
2020-09-03 13:40:00,107.33,107.44,107.24,107.24,53515.0,94.8695,94.9667,94.7899,94.7899,53515.0
2020-09-03 13:50:00,107.26,107.57,107.26,107.45,19944.0,94.8076,95.0816,94.8076,94.9755,19944.0
2020-09-03 14:00:00,107.38,107.52,107.34,107.42,22780.0,94.9137,95.0374,94.8783,94.949,22780.0
2020-09-03 14:10:00,107.57,107.61,107.23,107.3,49252.0,95.0816,95.117,94.7811,94.843,49252.0
2020-09-03 14:20:00,107.3,107.45,107.19,107.4,20103.0,94.843,94.9755,94.7457,94.9313,20103.0
2020-09-03 14:30:00,107.37,107.82,107.36,107.63,35377.0,94.9048,95.3026,94.896,95.1346,35377.0
2020-09-03 14:40:00,107.66,107.71,107.33,107.36,35773.0,95.1612,95.2054,94.8695,94.896,35773.0
2020-09-03 14:50:00,107.37,107.47,107.1,107.15,41061.0,94.9048,94.9932,94.6662,94.7104,41061.0
2020-09-03 15:00:00,107.14,107.27,107.0,107.17,47572.0,94.7015,94.8164,94.5778,94.728,47572.0
2020-09-03 15:10:00,107.18,107.32,107.04,107.14,64162.0,94.7369,94.8606,94.6131,94.7015,64162.0
2020-09-03 15:20:00,107.13,107.16,106.89,106.92,34562.0,94.6927,94.7192,94.4806,94.5071,34562.0
2020-09-03 15:30:00,106.91,107.25,106.78,107.13,80227.0,94.4982,94.7988,94.3833,94.6927,80227.0
2020-09-03 15:40:00,107.1,107.3,106.91,106.91,45455.0,94.6662,94.843,94.4982,94.4982,45455.0
2020-09-03 15:50:00,106.85,107.58,106.74,107.51,108454.0,94.4452,95.0904,94.348,95.0286,108454.0
2020-09-04 09:30:00,108.26,108.5,108.09,108.14,112279.0,95.6915,95.9036,95.5412,95.5854,112279.0
2020-09-04 09:40:00,108.22,108.71,108.21,108.53,61085.0,95.6561,96.0893,95.6473,95.9302,61085.0
2020-09-04 09:50:00,108.57,108.62,108.25,108.27,111046.0,95.9655,96.0097,95.6827,95.7003,111046.0
2020-09-04 10:00:00,108.31,108.56,108.26,108.5,44236.0,95.7357,95.9567,95.6915,95.9036,44236.0
2020-09-04 10:10:00,108.46,108.48,107.75,107.77,55212.0,95.8683,95.886,95.2407,95.2584,55212.0
2020-09-04 10:20:00,107.76,107.96,107.45,107.46,37392.0,95.2496,95.4263,94.9755,94.9844,37392.0
2020-09-04 10:30:00,107.49,107.74,106.75,107.14,27453.0,95.0109,95.2319,94.3568,94.7015,27453.0
2020-09-04 10:40:00,107.13,107.17,106.62,107.06,29351.0,94.6927,94.728,94.2419,94.6308,29351.0
2020-09-04 10:50:00,107.01,107.22,106.8,107.12,34971.0,94.5866,94.7722,94.401,94.6839,34971.0
2020-09-04 11:00:00,107.12,107.21,106.77,106.81,71116.0,94.6839,94.7634,94.3745,94.4098,71116.0
2020-09-04 11:10:00,106.92,106.94,106.48,106.71,58145.0,94.5071,94.5247,94.1182,94.3215,58145.0
2020-09-04 11:20:00,106.65,106.67,106.24,106.42,38263.0,94.2684,94.2861,93.906,94.0651,38263.0
2020-09-04 11:30:00,106.42,106.69,106.42,106.5,37378.0,94.0651,94.3038,94.0651,94.1358,37378.0
2020-09-04 11:40:00,106.45,106.53,106.2,106.33,20366.0,94.0916,94.1623,93.8707,93.9856,20366.0
2020-09-04 11:50:00,106.26,106.63,106.18,106.47,18278.0,93.9237,94.2507,93.853,94.1093,18278.0
2020-09-04 12:00:00,106.52,106.64,106.45,106.48,35581.0,94.1535,94.2596,94.0916,94.1182,35581.0
2020-09-04 12:10:00,106.58,106.64,106.41,106.49,27397.0,94.2065,94.2596,94.0563,94.127,27397.0
2020-09-04 12:20:00,106.52,106.93,106.44,106.93,13174.0,94.1535,94.5159,94.0828,94.5159,13174.0
2020-09-04 12:30:00,106.9,107.1,106.86,107.06,26380.0,94.4894,94.6662,94.454,94.6308,26380.0
2020-09-04 12:40:00,107.12,107.45,107.06,107.26,30720.0,94.6839,94.9755,94.6308,94.8076,30720.0
2020-09-04 12:50:00,107.23,107.37,107.18,107.28,30647.0,94.7811,94.9048,94.7369,94.8253,30647.0
2020-09-04 13:00:00,107.26,107.26,107.1,107.17,28719.0,94.8076,94.8076,94.6662,94.728,28719.0
2020-09-04 13:10:00,107.18,107.24,107.05,107.05,50179.0,94.7369,94.7899,94.622,94.622,50179.0
2020-09-04 13:20:00,107.04,107.27,107.03,107.13,38878.0,94.6131,94.8164,94.6043,94.6927,38878.0
2020-09-04 13:30:00,107.1,107.1,106.87,107.03,29959.0,94.6662,94.6662,94.4629,94.6043,29959.0
2020-09-04 13:40:00,107.05,107.2,106.95,107.16,24310.0,94.622,94.7546,94.5336,94.7192,24310.0
2020-09-04 13:50:00,107.12,107.28,106.99,107.18,19515.0,94.6839,94.8253,94.5689,94.7369,19515.0
2020-09-04 14:00:00,107.2,107.31,107.11,107.19,41467.0,94.7546,94.8518,94.675,94.7457,41467.0
2020-09-04 14:10:00,107.18,107.31,107.1,107.28,28208.0,94.7369,94.8518,94.6662,94.8253,28208.0
2020-09-04 14:20:00,107.27,107.51,107.23,107.49,48481.0,94.8164,95.0286,94.7811,95.0109,48481.0
2020-09-04 14:30:00,107.51,107.81,107.4,107.81,61934.0,95.0286,95.2937,94.9313,95.2937,61934.0
2020-09-04 14:40:00,107.8,108.15,107.79,108.01,51138.0,95.2849,95.5943,95.2761,95.4705,51138.0
2020-09-04 14:50:00,108.02,108.11,107.85,108.1,59085.0,95.4794,95.5589,95.3291,95.5501,59085.0
2020-09-04 15:00:00,108.09,108.12,107.93,107.95,19106.0,95.5412,95.5678,95.3998,95.4175,19106.0
2020-09-04 15:10:00,107.96,108.16,107.76,108.09,33366.0,95.4263,95.6031,95.2496,95.5412,33366.0
2020-09-04 15:20:00,108.09,108.18,107.98,108.03,51119.0,95.5412,95.6208,95.444,95.4882,51119.0
2020-09-04 15:30:00,108.02,108.05,107.54,107.62,63039.0,95.4794,95.5059,95.0551,95.1258,63039.0
2020-09-04 15:40:00,107.64,107.82,107.41,107.42,40913.0,95.1435,95.3026,94.9402,94.949,40913.0
2020-09-04 15:50:00,107.4,107.71,107.38,107.52,37351.0,94.9313,95.2054,94.9137,95.0374,37351.0
2020-09-08 09:30:00,107.06,107.06,106.24,106.27,135013.0,94.6308,94.6308,93.906,93.9325,135013.0
2020-09-08 09:40:00,106.25,106.32,105.62,105.63,84669.0,93.9149,93.9767,93.358,93.3668,84669.0
2020-09-08 09:50:00,105.67,106.15,105.55,106.07,25341.0,93.4022,93.8265,93.2961,93.7558,25341.0
2020-09-08 10:00:00,106.1,106.14,105.4,105.78,33794.0,93.7823,93.8176,93.1635,93.4994,33794.0
2020-09-08 10:10:00,105.8,106.02,105.68,105.68,61643.0,93.5171,93.7116,93.411,93.411,61643.0
2020-09-08 10:20:00,105.64,105.94,105.54,105.93,42188.0,93.3757,93.6408,93.2873,93.632,42188.0
2020-09-08 10:30:00,105.87,106.22,105.86,106.22,58899.0,93.579,93.8883,93.5701,93.8883,58899.0
2020-09-08 10:40:00,106.22,106.24,105.46,105.46,57563.0,93.8883,93.906,93.2166,93.2166,57563.0
2020-09-08 10:50:00,105.43,105.74,105.41,105.64,34250.0,93.1901,93.4641,93.1724,93.3757,34250.0
2020-09-08 11:00:00,105.55,105.97,105.4,105.95,27304.0,93.2961,93.6674,93.1635,93.6497,27304.0
2020-09-08 11:10:00,106.0,106.03,105.84,105.98,27917.0,93.6939,93.7204,93.5525,93.6762,27917.0
2020-09-08 11:20:00,106.01,106.06,105.85,105.87,19452.0,93.7027,93.7469,93.5613,93.579,19452.0
2020-09-08 11:30:00,105.83,105.89,105.65,105.75,47749.0,93.5436,93.5967,93.3845,93.4729,47749.0
2020-09-08 11:40:00,105.74,105.77,105.6,105.68,28757.0,93.4641,93.4906,93.3403,93.411,28757.0
2020-09-08 11:50:00,105.72,105.79,105.45,105.71,41234.0,93.4464,93.5083,93.2077,93.4375,41234.0
2020-09-08 12:00:00,105.69,105.94,105.68,105.88,43281.0,93.4199,93.6408,93.411,93.5878,43281.0
2020-09-08 12:10:00,105.92,106.09,105.91,106.05,23741.0,93.6232,93.7734,93.6143,93.7381,23741.0
2020-09-08 12:20:00,106.05,106.2,106.02,106.02,22006.0,93.7381,93.8707,93.7116,93.7116,22006.0
2020-09-08 12:30:00,106.02,106.06,105.93,105.97,23404.0,93.7116,93.7469,93.632,93.6674,23404.0
2020-09-08 12:40:00,105.97,106.18,105.89,106.15,39901.0,93.6674,93.853,93.5967,93.8265,39901.0
2020-09-08 12:50:00,106.18,106.23,106.14,106.2,16880.0,93.853,93.8972,93.8176,93.8707,16880.0
2020-09-08 13:00:00,106.18,106.37,106.15,106.27,34161.0,93.853,94.0209,93.8265,93.9325,34161.0
2020-09-08 13:10:00,106.23,106.5,106.23,106.49,26811.0,93.8972,94.1358,93.8972,94.127,26811.0
2020-09-08 13:20:00,106.46,106.54,106.44,106.51,46904.0,94.1005,94.1712,94.0828,94.1447,46904.0
2020-09-08 13:30:00,106.49,106.58,106.4,106.55,37359.0,94.127,94.2065,94.0474,94.18,37359.0
2020-09-08 13:40:00,106.55,106.6,106.49,106.55,14333.0,94.18,94.2242,94.127,94.18,14333.0
2020-09-08 13:50:00,106.57,106.61,106.49,106.5,22089.0,94.1977,94.2331,94.127,94.1358,22089.0
2020-09-08 14:00:00,106.53,106.57,106.4,106.46,9821.0,94.1623,94.1977,94.0474,94.1005,9821.0
2020-09-08 14:10:00,106.46,106.46,106.19,106.24,15022.0,94.1005,94.1005,93.8618,93.906,15022.0
2020-09-08 14:20:00,106.26,106.27,106.08,106.12,28834.0,93.9237,93.9325,93.7646,93.7999,28834.0
2020-09-08 14:30:00,106.11,106.11,105.76,105.79,29955.0,93.7911,93.7911,93.4817,93.5083,29955.0
2020-09-08 14:40:00,105.8,105.87,105.59,105.7,50173.0,93.5171,93.579,93.3315,93.4287,50173.0
2020-09-08 14:50:00,105.7,105.9,105.48,105.88,66305.0,93.4287,93.6055,93.2342,93.5878,66305.0
2020-09-08 15:00:00,105.85,105.85,105.4,105.53,43032.0,93.5613,93.5613,93.1635,93.2784,43032.0
2020-09-08 15:10:00,105.54,105.81,105.54,105.74,22568.0,93.2873,93.5259,93.2873,93.4641,22568.0
2020-09-08 15:20:00,105.73,106.0,105.73,105.99,50691.0,93.4552,93.6939,93.4552,93.685,50691.0
2020-09-08 15:30:00,105.99,106.13,105.8,105.98,25202.0,93.685,93.8088,93.5171,93.6762,25202.0
2020-09-08 15:40:00,106.0,106.14,105.84,105.98,49503.0,93.6939,93.8176,93.5525,93.6762,49503.0
2020-09-08 15:50:00,105.91,105.91,105.54,105.63,74592.0,93.6143,93.6143,93.2873,93.3668,74592.0
2020-09-09 09:30:00,106.41,106.6,106.29,106.46,118140.0,94.0563,94.2242,93.9502,94.1005,118140.0
2020-09-09 09:40:00,106.44,106.6,106.39,106.51,55043.0,94.0828,94.2242,94.0386,94.1447,55043.0
2020-09-09 09:50:00,106.5,106.87,106.49,106.85,22577.0,94.1358,94.4629,94.127,94.4452,22577.0
2020-09-09 10:00:00,106.9,107.11,106.78,106.83,33357.0,94.4894,94.675,94.3833,94.4275,33357.0
2020-09-09 10:10:00,106.84,107.21,106.84,107.15,45561.0,94.4364,94.7634,94.4364,94.7104,45561.0
2020-09-09 10:20:00,107.12,107.19,106.85,106.85,135282.0,94.6839,94.7457,94.4452,94.4452,135282.0
2020-09-09 10:30:00,106.9,106.96,106.74,106.76,83531.0,94.4894,94.5424,94.348,94.3656,83531.0
2020-09-09 10:40:00,106.8,106.87,106.64,106.66,54762.0,94.401,94.4629,94.2596,94.2773,54762.0
2020-09-09 10:50:00,106.66,106.67,106.53,106.6,57560.0,94.2773,94.2861,94.1623,94.2242,57560.0
2020-09-09 11:00:00,106.68,106.94,106.68,106.79,23168.0,94.2949,94.5247,94.2949,94.3922,23168.0
2020-09-09 11:10:00,106.81,106.82,106.75,106.81,23330.0,94.4098,94.4187,94.3568,94.4098,23330.0
2020-09-09 11:20:00,106.82,107.11,106.81,107.06,70908.0,94.4187,94.675,94.4098,94.6308,70908.0
2020-09-09 11:30:00,107.04,107.11,107.01,107.05,26836.0,94.6131,94.675,94.5866,94.622,26836.0
2020-09-09 11:40:00,107.05,107.15,107.02,107.07,12013.0,94.622,94.7104,94.5955,94.6397,12013.0
2020-09-09 11:50:00,107.09,107.12,106.97,106.99,36205.0,94.6573,94.6839,94.5513,94.5689,36205.0
2020-09-09 12:00:00,106.99,107.08,106.97,107.05,14704.0,94.5689,94.6485,94.5513,94.622,14704.0
2020-09-09 12:10:00,107.07,107.1,107.04,107.06,27947.0,94.6397,94.6662,94.6131,94.6308,27947.0
2020-09-09 12:20:00,107.07,107.09,107.01,107.03,38501.0,94.6397,94.6573,94.5866,94.6043,38501.0
2020-09-09 12:30:00,107.03,107.21,107.02,107.19,23673.0,94.6043,94.7634,94.5955,94.7457,23673.0
2020-09-09 12:40:00,107.2,107.26,107.13,107.13,56610.0,94.7546,94.8076,94.6927,94.6927,56610.0
2020-09-09 12:50:00,107.15,107.15,107.06,107.09,58342.0,94.7104,94.7104,94.6308,94.6573,58342.0
2020-09-09 13:00:00,107.1,107.34,107.1,107.34,61110.0,94.6662,94.8783,94.6662,94.8783,61110.0
2020-09-09 13:10:00,107.34,107.47,107.34,107.45,46218.0,94.8783,94.9932,94.8783,94.9755,46218.0
2020-09-09 13:20:00,107.46,107.52,107.44,107.48,43661.0,94.9844,95.0374,94.9667,95.0021,43661.0
2020-09-09 13:30:00,107.48,107.69,107.48,107.66,29426.0,95.0021,95.1877,95.0021,95.1612,29426.0
2020-09-09 13:40:00,107.68,107.69,107.5,107.56,32346.0,95.1788,95.1877,95.0197,95.0728,32346.0
2020-09-09 13:50:00,107.56,107.58,107.48,107.5,19606.0,95.0728,95.0904,95.0021,95.0197,19606.0
2020-09-09 14:00:00,107.52,107.57,107.38,107.57,49093.0,95.0374,95.0816,94.9137,95.0816,49093.0
2020-09-09 14:10:00,107.58,107.59,107.48,107.49,42372.0,95.0904,95.0993,95.0021,95.0109,42372.0
2020-09-09 14:20:00,107.46,107.48,107.34,107.37,112228.0,94.9844,95.0021,94.8783,94.9048,112228.0
2020-09-09 14:30:00,107.37,107.59,107.37,107.55,26678.0,94.9048,95.0993,94.9048,95.0639,26678.0
2020-09-09 14:40:00,107.5,107.59,107.49,107.55,25921.0,95.0197,95.0993,95.0109,95.0639,25921.0
2020-09-09 14:50:00,107.55,107.62,107.53,107.56,103346.0,95.0639,95.1258,95.0463,95.0728,103346.0
2020-09-09 15:00:00,107.57,107.68,107.57,107.65,28801.0,95.0816,95.1788,95.0816,95.1523,28801.0
2020-09-09 15:10:00,107.64,107.68,107.57,107.66,35073.0,95.1435,95.1788,95.0816,95.1612,35073.0
2020-09-09 15:20:00,107.68,107.75,107.56,107.6,44250.0,95.1788,95.2407,95.0728,95.1081,44250.0
2020-09-09 15:30:00,107.58,107.66,107.32,107.32,186020.0,95.0904,95.1612,94.8606,94.8606,186020.0
2020-09-09 15:40:00,107.31,107.36,107.16,107.22,81306.0,94.8518,94.896,94.7192,94.7722,81306.0
2020-09-09 15:50:00,107.22,107.25,106.82,106.89,100721.0,94.7722,94.7988,94.4187,94.4806,100721.0
2020-09-10 09:30:00,107.08,107.16,106.92,107.09,103701.0,94.6485,94.7192,94.5071,94.6573,103701.0
2020-09-10 09:40:00,107.15,107.32,107.13,107.29,31450.0,94.7104,94.8606,94.6927,94.8341,31450.0
2020-09-10 09:50:00,107.29,107.34,107.05,107.07,27750.0,94.8341,94.8783,94.622,94.6397,27750.0
2020-09-10 10:00:00,107.07,107.17,107.0,107.0,20596.0,94.6397,94.728,94.5778,94.5778,20596.0
2020-09-10 10:10:00,107.02,107.18,106.89,107.17,31785.0,94.5955,94.7369,94.4806,94.728,31785.0
2020-09-10 10:20:00,107.15,107.16,106.86,106.89,29217.0,94.7104,94.7192,94.454,94.4806,29217.0
2020-09-10 10:30:00,106.89,107.09,106.88,107.07,7612.0,94.4806,94.6573,94.4717,94.6397,7612.0
2020-09-10 10:40:00,107.06,107.13,106.59,106.7,122317.0,94.6308,94.6927,94.2154,94.3126,122317.0
2020-09-10 10:50:00,106.72,106.82,106.29,106.3,77997.0,94.3303,94.4187,93.9502,93.9591,77997.0
2020-09-10 11:00:00,106.33,106.58,106.18,106.56,49162.0,93.9856,94.2065,93.853,94.1889,49162.0
2020-09-10 11:10:00,106.56,106.69,106.33,106.54,20216.0,94.1889,94.3038,93.9856,94.1712,20216.0
2020-09-10 11:20:00,106.58,106.76,106.56,106.76,19324.0,94.2065,94.3656,94.1889,94.3656,19324.0
2020-09-10 11:30:00,106.78,106.79,106.64,106.67,98723.0,94.3833,94.3922,94.2596,94.2861,98723.0
2020-09-10 11:40:00,106.66,106.73,106.47,106.68,94641.0,94.2773,94.3391,94.1093,94.2949,94641.0
2020-09-10 11:50:00,106.69,106.71,106.36,106.37,110688.0,94.3038,94.3215,94.0121,94.0209,110688.0
2020-09-10 12:00:00,106.37,106.53,106.27,106.4,85969.0,94.0209,94.1623,93.9325,94.0474,85969.0
2020-09-10 12:10:00,106.38,106.52,106.28,106.41,87077.0,94.0298,94.1535,93.9414,94.0563,87077.0
2020-09-10 12:20:00,106.41,106.43,106.23,106.34,90368.0,94.0563,94.074,93.8972,93.9944,90368.0
2020-09-10 12:30:00,106.35,106.42,106.01,106.02,134529.0,94.0032,94.0651,93.7027,93.7116,134529.0
2020-09-10 12:40:00,106.02,106.14,105.95,106.01,108473.0,93.7116,93.8176,93.6497,93.7027,108473.0
2020-09-10 12:50:00,106.01,106.28,105.99,106.25,89310.0,93.7027,93.9414,93.685,93.9149,89310.0
2020-09-10 13:00:00,106.26,106.41,106.2,106.4,91419.0,93.9237,94.0563,93.8707,94.0474,91419.0
2020-09-10 13:10:00,106.4,106.57,106.34,106.57,103713.0,94.0474,94.1977,93.9944,94.1977,103713.0
2020-09-10 13:20:00,106.56,106.57,106.31,106.35,127833.0,94.1889,94.1977,93.9679,94.0032,127833.0
2020-09-10 13:30:00,106.35,106.51,106.31,106.34,144493.0,94.0032,94.1447,93.9679,93.9944,144493.0
2020-09-10 13:40:00,106.32,106.36,106.24,106.27,87003.0,93.9767,94.0121,93.906,93.9325,87003.0
2020-09-10 13:50:00,106.3,106.32,106.16,106.22,154091.0,93.9591,93.9767,93.8353,93.8883,154091.0
2020-09-10 14:00:00,106.22,106.45,106.18,106.39,178090.0,93.8883,94.0916,93.853,94.0386,178090.0
2020-09-10 14:10:00,106.41,106.43,106.0,106.05,177735.0,94.0563,94.074,93.6939,93.7381,177735.0
2020-09-10 14:20:00,106.04,106.1,105.49,105.54,154723.0,93.7292,93.7823,93.2431,93.2873,154723.0
2020-09-10 14:30:00,105.54,105.75,105.47,105.75,73780.0,93.2873,93.4729,93.2254,93.4729,73780.0
2020-09-10 14:40:00,105.7,105.87,105.49,105.83,41970.0,93.4287,93.579,93.2431,93.5436,41970.0
2020-09-10 14:50:00,105.83,105.97,105.63,105.91,34108.0,93.5436,93.6674,93.3668,93.6143,34108.0
2020-09-10 15:00:00,105.91,105.92,105.6,105.64,127396.0,93.6143,93.6232,93.3403,93.3757,127396.0
2020-09-10 15:10:00,105.56,105.71,105.3,105.31,21200.0,93.305,93.4375,93.0751,93.084,21200.0
2020-09-10 15:20:00,105.37,105.47,105.11,105.42,37795.0,93.137,93.2254,92.9072,93.1812,37795.0
2020-09-10 15:30:00,105.37,105.52,105.3,105.49,260871.0,93.137,93.2696,93.0751,93.2431,260871.0
2020-09-10 15:40:00,105.49,105.81,105.25,105.36,41015.0,93.2431,93.5259,93.031,93.1282,41015.0
2020-09-10 15:50:00,105.34,105.65,105.23,105.25,75913.0,93.1105,93.3845,93.0133,93.031,75913.0
2020-09-11 09:30:00,105.77,105.87,105.62,105.71,114576.0,93.4906,93.579,93.358,93.4375,114576.0
2020-09-11 09:40:00,105.55,105.78,105.48,105.78,15113.0,93.2961,93.4994,93.2342,93.4994,15113.0
2020-09-11 09:50:00,105.75,105.98,105.52,105.55,18047.0,93.4729,93.6762,93.2696,93.2961,18047.0
2020-09-11 10:00:00,105.53,105.88,105.53,105.82,111700.0,93.2784,93.5878,93.2784,93.5348,111700.0
2020-09-11 10:10:00,105.8,106.03,105.62,105.9,27803.0,93.5171,93.7204,93.358,93.6055,27803.0
2020-09-11 10:20:00,105.91,106.05,105.83,105.88,51975.0,93.6143,93.7381,93.5436,93.5878,51975.0
2020-09-11 10:30:00,105.88,105.95,105.72,105.92,19067.0,93.5878,93.6497,93.4464,93.6232,19067.0
2020-09-11 10:40:00,105.91,106.08,105.91,106.01,21105.0,93.6143,93.7646,93.6143,93.7027,21105.0
2020-09-11 10:50:00,106.0,106.07,105.88,105.88,24983.0,93.6939,93.7558,93.5878,93.5878,24983.0
2020-09-11 11:00:00,105.83,106.23,105.82,106.23,16236.0,93.5436,93.8972,93.5348,93.8972,16236.0
2020-09-11 11:10:00,106.22,106.23,106.08,106.19,12289.0,93.8883,93.8972,93.7646,93.8618,12289.0
2020-09-11 11:20:00,106.01,106.13,105.94,106.1,25131.0,93.7027,93.8088,93.6408,93.7823,25131.0
2020-09-11 11:30:00,106.07,106.07,105.9,105.99,20632.0,93.7558,93.7558,93.6055,93.685,20632.0
2020-09-11 11:40:00,105.98,106.08,105.93,106.02,17410.0,93.6762,93.7646,93.632,93.7116,17410.0
2020-09-11 11:50:00,106.03,106.17,105.97,106.16,7597.0,93.7204,93.8441,93.6674,93.8353,7597.0
2020-09-11 12:00:00,106.02,106.36,105.96,106.36,109284.0,93.7116,94.0121,93.6585,94.0121,109284.0
2020-09-11 12:10:00,106.37,106.38,106.23,106.33,32184.0,94.0209,94.0298,93.8972,93.9856,32184.0
2020-09-11 12:20:00,106.34,106.4,106.28,106.28,16385.0,93.9944,94.0474,93.9414,93.9414,16385.0
2020-09-11 12:30:00,106.25,106.25,106.11,106.13,66074.0,93.9149,93.9149,93.7911,93.8088,66074.0
2020-09-11 12:40:00,106.13,106.13,105.96,106.04,49243.0,93.8088,93.8088,93.6585,93.7292,49243.0
2020-09-11 12:50:00,106.07,106.14,105.82,105.87,48118.0,93.7558,93.8176,93.5348,93.579,48118.0
2020-09-11 13:00:00,105.87,105.95,105.66,105.72,56434.0,93.579,93.6497,93.3934,93.4464,56434.0
2020-09-11 13:10:00,105.71,105.76,105.46,105.61,99588.0,93.4375,93.4817,93.2166,93.3492,99588.0
2020-09-11 13:20:00,105.64,105.65,105.43,105.45,52959.0,93.3757,93.3845,93.1901,93.2077,52959.0
2020-09-11 13:30:00,105.47,105.51,105.27,105.44,34101.0,93.2254,93.2608,93.0486,93.1989,34101.0
2020-09-11 13:40:00,105.38,105.55,105.38,105.47,34451.0,93.1459,93.2961,93.1459,93.2254,34451.0
2020-09-11 13:50:00,105.46,105.54,105.3,105.31,49851.0,93.2166,93.2873,93.0751,93.084,49851.0
2020-09-11 14:00:00,105.35,105.52,105.18,105.48,24364.0,93.1193,93.2696,92.9691,93.2342,24364.0
2020-09-11 14:10:00,105.48,105.66,105.45,105.62,28463.0,93.2342,93.3934,93.2077,93.358,28463.0
2020-09-11 14:20:00,105.62,105.69,105.52,105.61,22109.0,93.358,93.4199,93.2696,93.3492,22109.0
2020-09-11 14:30:00,105.59,105.94,105.59,105.94,49459.0,93.3315,93.6408,93.3315,93.6408,49459.0
2020-09-11 14:40:00,105.91,105.98,105.81,105.85,36457.0,93.6143,93.6762,93.5259,93.5613,36457.0
2020-09-11 14:50:00,105.88,106.06,105.83,105.95,34044.0,93.5878,93.7469,93.5436,93.6497,34044.0
2020-09-11 15:00:00,105.94,105.99,105.71,105.72,22415.0,93.6408,93.685,93.4375,93.4464,22415.0
2020-09-11 15:10:00,105.69,106.02,105.66,106.0,25804.0,93.4199,93.7116,93.3934,93.6939,25804.0
2020-09-11 15:20:00,105.99,106.25,105.96,106.21,98047.0,93.685,93.9149,93.6585,93.8795,98047.0
2020-09-11 15:30:00,106.22,106.35,106.09,106.16,76861.0,93.8883,94.0032,93.7734,93.8353,76861.0
2020-09-11 15:40:00,106.14,106.23,106.03,106.18,32944.0,93.8176,93.8972,93.7204,93.853,32944.0
2020-09-11 15:50:00,106.15,106.23,105.95,106.03,31029.0,93.8265,93.8972,93.6497,93.7204,31029.0
2020-09-14 09:30:00,106.74,106.83,106.6,106.7,32699.0,94.348,94.4275,94.2242,94.3126,32699.0
2020-09-14 09:40:00,106.71,106.96,106.7,106.91,44364.0,94.3215,94.5424,94.3126,94.4982,44364.0
2020-09-14 09:50:00,107.0,107.13,106.97,107.08,51500.0,94.5778,94.6927,94.5513,94.6485,51500.0
2020-09-14 10:00:00,107.2,107.37,107.08,107.28,33369.0,94.7546,94.9048,94.6485,94.8253,33369.0
2020-09-14 10:10:00,107.31,107.4,107.2,107.4,25610.0,94.8518,94.9313,94.7546,94.9313,25610.0
2020-09-14 10:20:00,107.41,107.51,107.4,107.45,38975.0,94.9402,95.0286,94.9313,94.9755,38975.0
2020-09-14 10:30:00,107.42,107.46,107.29,107.31,22266.0,94.949,94.9844,94.8341,94.8518,22266.0
2020-09-14 10:40:00,107.29,107.48,107.29,107.47,63638.0,94.8341,95.0021,94.8341,94.9932,63638.0
2020-09-14 10:50:00,107.49,107.57,107.28,107.29,32484.0,95.0109,95.0816,94.8253,94.8341,32484.0
2020-09-14 11:00:00,107.29,107.39,107.27,107.36,52969.0,94.8341,94.9225,94.8164,94.896,52969.0
2020-09-14 11:10:00,107.33,107.4,107.3,107.32,11167.0,94.8695,94.9313,94.843,94.8606,11167.0
2020-09-14 11:20:00,107.33,107.47,107.29,107.45,17838.0,94.8695,94.9932,94.8341,94.9755,17838.0
2020-09-14 11:30:00,107.42,107.56,107.42,107.55,12106.0,94.949,95.0728,94.949,95.0639,12106.0
2020-09-14 11:40:00,107.54,107.58,107.42,107.43,9372.0,95.0551,95.0904,94.949,94.9579,9372.0
2020-09-14 11:50:00,107.43,107.47,107.38,107.41,9853.0,94.9579,94.9932,94.9137,94.9402,9853.0
2020-09-14 12:00:00,107.39,107.52,107.39,107.52,7013.0,94.9225,95.0374,94.9225,95.0374,7013.0
2020-09-14 12:10:00,107.49,107.57,107.46,107.57,12019.0,95.0109,95.0816,94.9844,95.0816,12019.0
2020-09-14 12:20:00,107.56,107.69,107.55,107.68,8592.0,95.0728,95.1877,95.0639,95.1788,8592.0
2020-09-14 12:30:00,107.67,107.72,107.67,107.69,11899.0,95.17,95.2142,95.17,95.1877,11899.0
2020-09-14 12:40:00,107.72,107.74,107.66,107.67,20836.0,95.2142,95.2319,95.1612,95.17,20836.0
2020-09-14 12:50:00,107.68,107.76,107.67,107.73,19607.0,95.1788,95.2496,95.17,95.223,19607.0
2020-09-14 13:00:00,107.76,107.82,107.63,107.64,12633.0,95.2496,95.3026,95.1346,95.1435,12633.0
2020-09-14 13:10:00,107.63,107.67,107.57,107.57,10624.0,95.1346,95.17,95.0816,95.0816,10624.0
2020-09-14 13:20:00,107.56,107.61,107.52,107.61,36559.0,95.0728,95.117,95.0374,95.117,36559.0
2020-09-14 13:30:00,107.63,107.65,107.48,107.51,30685.0,95.1346,95.1523,95.0021,95.0286,30685.0
2020-09-14 13:40:00,107.5,107.53,107.44,107.5,15598.0,95.0197,95.0463,94.9667,95.0197,15598.0
2020-09-14 13:50:00,107.51,107.64,107.5,107.61,9244.0,95.0286,95.1435,95.0197,95.117,9244.0
2020-09-14 14:00:00,107.6,107.68,107.57,107.66,34438.0,95.1081,95.1788,95.0816,95.1612,34438.0
2020-09-14 14:10:00,107.68,107.69,107.63,107.66,11421.0,95.1788,95.1877,95.1346,95.1612,11421.0
2020-09-14 14:20:00,107.63,107.67,107.59,107.59,23417.0,95.1346,95.17,95.0993,95.0993,23417.0
2020-09-14 14:30:00,107.61,107.64,107.5,107.53,60940.0,95.117,95.1435,95.0197,95.0463,60940.0
2020-09-14 14:40:00,107.54,107.65,107.51,107.57,25968.0,95.0551,95.1523,95.0286,95.0816,25968.0
2020-09-14 14:50:00,107.57,107.64,107.27,107.42,22026.0,95.0816,95.1435,94.8164,94.949,22026.0
2020-09-14 15:00:00,107.43,107.47,107.29,107.42,21429.0,94.9579,94.9932,94.8341,94.949,21429.0
2020-09-14 15:10:00,107.36,107.36,107.16,107.29,32454.0,94.896,94.896,94.7192,94.8341,32454.0
2020-09-14 15:20:00,107.27,107.28,107.03,107.26,27893.0,94.8164,94.8253,94.6043,94.8076,27893.0
2020-09-14 15:30:00,107.27,107.33,107.14,107.31,37517.0,94.8164,94.8695,94.7015,94.8518,37517.0
2020-09-14 15:40:00,107.34,107.66,107.32,107.66,41196.0,94.8783,95.1612,94.8606,95.1612,41196.0
2020-09-14 15:50:00,107.63,107.65,107.28,107.29,49498.0,95.1346,95.1523,94.8253,94.8341,49498.0
2020-09-15 09:30:00,107.8,107.91,107.74,107.81,149593.0,95.2849,95.3821,95.2319,95.2937,149593.0
2020-09-15 09:40:00,107.81,108.01,107.52,107.56,32603.0,95.2937,95.4705,95.0374,95.0728,32603.0
2020-09-15 09:50:00,107.56,107.6,107.46,107.49,48017.0,95.0728,95.1081,94.9844,95.0109,48017.0
2020-09-15 10:00:00,107.5,107.74,107.48,107.65,31234.0,95.0197,95.2319,95.0021,95.1523,31234.0
2020-09-15 10:10:00,107.66,107.87,107.5,107.85,48845.0,95.1612,95.3468,95.0197,95.3291,48845.0
2020-09-15 10:20:00,107.83,107.89,107.68,107.76,131435.0,95.3114,95.3645,95.1788,95.2496,131435.0
2020-09-15 10:30:00,107.78,107.98,107.75,107.9,30131.0,95.2672,95.444,95.2407,95.3733,30131.0
2020-09-15 10:40:00,107.9,108.0,107.74,107.94,34929.0,95.3733,95.4617,95.2319,95.4087,34929.0
2020-09-15 10:50:00,107.98,107.99,107.88,107.92,29361.0,95.444,95.4528,95.3556,95.391,29361.0
2020-09-15 11:00:00,107.91,108.01,107.85,107.86,36226.0,95.3821,95.4705,95.3291,95.3379,36226.0
2020-09-15 11:10:00,107.86,107.88,107.8,107.85,30954.0,95.3379,95.3556,95.2849,95.3291,30954.0
2020-09-15 11:20:00,107.84,107.86,107.71,107.81,61911.0,95.3203,95.3379,95.2054,95.2937,61911.0
2020-09-15 11:30:00,107.8,107.82,107.66,107.75,98617.0,95.2849,95.3026,95.1612,95.2407,98617.0
2020-09-15 11:40:00,107.75,107.77,107.64,107.7,70181.0,95.2407,95.2584,95.1435,95.1965,70181.0
2020-09-15 11:50:00,107.69,107.71,107.59,107.6,43786.0,95.1877,95.2054,95.0993,95.1081,43786.0
2020-09-15 12:00:00,107.6,107.63,107.54,107.56,48160.0,95.1081,95.1346,95.0551,95.0728,48160.0
2020-09-15 12:10:00,107.57,107.61,107.54,107.6,58787.0,95.0816,95.117,95.0551,95.1081,58787.0
2020-09-15 12:20:00,107.59,107.65,107.56,107.62,118146.0,95.0993,95.1523,95.0728,95.1258,118146.0
2020-09-15 12:30:00,107.61,107.7,107.61,107.69,35414.0,95.117,95.1965,95.117,95.1877,35414.0
2020-09-15 12:40:00,107.69,107.7,107.61,107.64,47767.0,95.1877,95.1965,95.117,95.1435,47767.0
2020-09-15 12:50:00,107.63,107.64,107.57,107.61,39265.0,95.1346,95.1435,95.0816,95.117,39265.0
2020-09-15 13:00:00,107.6,107.71,107.58,107.68,31215.0,95.1081,95.2054,95.0904,95.1788,31215.0
2020-09-15 13:10:00,107.67,107.71,107.64,107.66,25239.0,95.17,95.2054,95.1435,95.1612,25239.0
2020-09-15 13:20:00,107.66,107.67,107.57,107.58,56786.0,95.1612,95.17,95.0816,95.0904,56786.0
2020-09-15 13:30:00,107.57,107.58,107.52,107.58,12567.0,95.0816,95.0904,95.0374,95.0904,12567.0
2020-09-15 13:40:00,107.56,107.6,107.51,107.51,23166.0,95.0728,95.1081,95.0286,95.0286,23166.0
2020-09-15 13:50:00,107.54,107.54,107.45,107.47,18205.0,95.0551,95.0551,94.9755,94.9932,18205.0
2020-09-15 14:00:00,107.47,107.48,107.37,107.43,23716.0,94.9932,95.0021,94.9048,94.9579,23716.0
2020-09-15 14:10:00,107.42,107.45,107.4,107.42,18646.0,94.949,94.9755,94.9313,94.949,18646.0
2020-09-15 14:20:00,107.43,107.49,107.4,107.43,32152.0,94.9579,95.0109,94.9313,94.9579,32152.0
2020-09-15 14:30:00,107.42,107.46,107.38,107.4,13995.0,94.949,94.9844,94.9137,94.9313,13995.0
2020-09-15 14:40:00,107.41,107.48,107.39,107.43,20247.0,94.9402,95.0021,94.9225,94.9579,20247.0
2020-09-15 14:50:00,107.42,107.42,107.35,107.4,36768.0,94.949,94.949,94.8872,94.9313,36768.0
2020-09-15 15:00:00,107.41,107.41,107.2,107.22,41796.0,94.9402,94.9402,94.7546,94.7722,41796.0
2020-09-15 15:10:00,107.23,107.31,107.2,107.22,68029.0,94.7811,94.8518,94.7546,94.7722,68029.0
2020-09-15 15:20:00,107.25,107.26,107.1,107.12,34673.0,94.7988,94.8076,94.6662,94.6839,34673.0
2020-09-15 15:30:00,107.12,107.14,106.94,106.97,51399.0,94.6839,94.7015,94.5247,94.5513,51399.0
2020-09-15 15:40:00,106.98,107.13,106.94,107.12,60955.0,94.5601,94.6927,94.5247,94.6839,60955.0
2020-09-15 15:50:00,107.13,107.2,107.05,107.09,54961.0,94.6927,94.7546,94.622,94.6573,54961.0
2020-09-16 09:30:00,107.58,107.63,107.42,107.48,134699.0,95.0904,95.1346,94.949,95.0021,134699.0
2020-09-16 09:40:00,107.49,107.6,107.34,107.56,34229.0,95.0109,95.1081,94.8783,95.0728,34229.0
2020-09-16 09:50:00,107.65,107.7,107.53,107.61,27047.0,95.1523,95.1965,95.0463,95.117,27047.0
2020-09-16 10:00:00,107.61,107.87,107.61,107.81,43803.0,95.117,95.3468,95.117,95.2937,43803.0
2020-09-16 10:10:00,107.78,107.95,107.72,107.94,44080.0,95.2672,95.4175,95.2142,95.4087,44080.0
2020-09-16 10:20:00,107.93,107.96,107.78,107.8,34338.0,95.3998,95.4263,95.2672,95.2849,34338.0
2020-09-16 10:30:00,107.81,107.97,107.78,107.96,30376.0,95.2937,95.4352,95.2672,95.4263,30376.0
2020-09-16 10:40:00,107.95,108.04,107.91,107.93,52148.0,95.4175,95.497,95.3821,95.3998,52148.0
2020-09-16 10:50:00,107.95,108.12,107.94,108.1,86564.0,95.4175,95.5678,95.4087,95.5501,86564.0
2020-09-16 11:00:00,108.09,108.31,108.08,108.3,70040.0,95.5412,95.7357,95.5324,95.7269,70040.0
2020-09-16 11:10:00,108.29,108.37,108.26,108.36,41838.0,95.718,95.7887,95.6915,95.7799,41838.0
2020-09-16 11:20:00,108.36,108.39,108.3,108.38,21482.0,95.7799,95.8064,95.7269,95.7976,21482.0
2020-09-16 11:30:00,108.37,108.37,108.25,108.28,13679.0,95.7887,95.7887,95.6827,95.7092,13679.0
2020-09-16 11:40:00,108.27,108.34,108.26,108.3,8672.0,95.7003,95.7622,95.6915,95.7269,8672.0
2020-09-16 11:50:00,108.32,108.35,108.29,108.3,23682.0,95.7445,95.7711,95.718,95.7269,23682.0
2020-09-16 12:00:00,108.28,108.34,108.21,108.22,24484.0,95.7092,95.7622,95.6473,95.6561,24484.0
2020-09-16 12:10:00,108.21,108.29,108.2,108.24,14446.0,95.6473,95.718,95.6385,95.6738,14446.0
2020-09-16 12:20:00,108.25,108.29,108.23,108.28,65323.0,95.6827,95.718,95.665,95.7092,65323.0
2020-09-16 12:30:00,108.27,108.3,108.24,108.28,15998.0,95.7003,95.7269,95.6738,95.7092,15998.0
2020-09-16 12:40:00,108.27,108.33,108.22,108.22,15047.0,95.7003,95.7534,95.6561,95.6561,15047.0
2020-09-16 12:50:00,108.21,108.25,108.2,108.2,8315.0,95.6473,95.6827,95.6385,95.6385,8315.0
2020-09-16 13:00:00,108.18,108.21,108.15,108.18,7480.0,95.6208,95.6473,95.5943,95.6208,7480.0
2020-09-16 13:10:00,108.15,108.2,108.14,108.19,7880.0,95.5943,95.6385,95.5854,95.6296,7880.0
2020-09-16 13:20:00,108.2,108.23,108.11,108.14,45324.0,95.6385,95.665,95.5589,95.5854,45324.0
2020-09-16 13:30:00,108.14,108.17,108.09,108.15,50953.0,95.5854,95.612,95.5412,95.5943,50953.0
2020-09-16 13:40:00,108.14,108.28,108.12,108.22,37335.0,95.5854,95.7092,95.5678,95.6561,37335.0
2020-09-16 13:50:00,108.2,108.3,108.2,108.28,11898.0,95.6385,95.7269,95.6385,95.7092,11898.0
2020-09-16 14:00:00,108.23,108.5,108.22,108.26,36675.0,95.665,95.9036,95.6561,95.6915,36675.0
2020-09-16 14:10:00,108.24,108.57,108.24,108.51,23608.0,95.6738,95.9655,95.6738,95.9125,23608.0
2020-09-16 14:20:00,108.5,108.58,108.5,108.56,72220.0,95.9036,95.9744,95.9036,95.9567,72220.0
2020-09-16 14:30:00,108.58,108.8,108.56,108.78,111915.0,95.9744,96.1688,95.9567,96.1511,111915.0
2020-09-16 14:40:00,108.78,108.84,108.6,108.71,29912.0,96.1511,96.2042,95.992,96.0893,29912.0
2020-09-16 14:50:00,108.65,108.66,108.36,108.47,103344.0,96.0362,96.0451,95.7799,95.8771,103344.0
2020-09-16 15:00:00,108.47,108.57,108.15,108.15,31699.0,95.8771,95.9655,95.5943,95.5943,31699.0
2020-09-16 15:10:00,108.15,108.19,107.75,108.02,138780.0,95.5943,95.6296,95.2407,95.4794,138780.0
2020-09-16 15:20:00,108.03,108.09,107.89,107.94,54276.0,95.4882,95.5412,95.3645,95.4087,54276.0
2020-09-16 15:30:00,107.97,108.07,107.69,107.94,68831.0,95.4352,95.5236,95.1877,95.4087,68831.0
2020-09-16 15:40:00,107.87,108.24,107.79,108.11,92301.0,95.3468,95.6738,95.2761,95.5589,92301.0
2020-09-16 15:50:00,108.14,108.16,107.66,107.74,111086.0,95.5854,95.6031,95.1612,95.2319,111086.0
2020-09-17 09:30:00,106.63,106.67,106.12,106.61,135558.0,94.2507,94.2861,93.7999,94.2331,135558.0
2020-09-17 09:40:00,106.56,106.7,106.43,106.57,21469.0,94.1889,94.3126,94.074,94.1977,21469.0
2020-09-17 09:50:00,106.53,106.86,106.52,106.75,41284.0,94.1623,94.454,94.1535,94.3568,41284.0
2020-09-17 10:00:00,106.78,107.14,106.74,107.13,66704.0,94.3833,94.7015,94.348,94.6927,66704.0
2020-09-17 10:10:00,107.11,107.41,107.11,107.31,47409.0,94.675,94.9402,94.675,94.8518,47409.0
2020-09-17 10:20:00,107.34,107.47,107.23,107.34,20088.0,94.8783,94.9932,94.7811,94.8783,20088.0
2020-09-17 10:30:00,107.33,107.47,107.23,107.35,33917.0,94.8695,94.9932,94.7811,94.8872,33917.0
2020-09-17 10:40:00,107.34,107.51,107.25,107.45,44418.0,94.8783,95.0286,94.7988,94.9755,44418.0
2020-09-17 10:50:00,107.49,107.56,107.37,107.38,72441.0,95.0109,95.0728,94.9048,94.9137,72441.0
2020-09-17 11:00:00,107.38,107.71,107.38,107.6,19321.0,94.9137,95.2054,94.9137,95.1081,19321.0
2020-09-17 11:10:00,107.62,107.7,107.51,107.59,19539.0,95.1258,95.1965,95.0286,95.0993,19539.0
2020-09-17 11:20:00,107.62,107.66,107.47,107.47,13508.0,95.1258,95.1612,94.9932,94.9932,13508.0
2020-09-17 11:30:00,107.49,107.53,107.42,107.44,13788.0,95.0109,95.0463,94.949,94.9667,13788.0
2020-09-17 11:40:00,107.38,107.41,107.3,107.35,55454.0,94.9137,94.9402,94.843,94.8872,55454.0
2020-09-17 11:50:00,107.33,107.35,107.17,107.26,20534.0,94.8695,94.8872,94.728,94.8076,20534.0
2020-09-17 12:00:00,107.22,107.27,107.08,107.11,12738.0,94.7722,94.8164,94.6485,94.675,12738.0
2020-09-17 12:10:00,107.1,107.1,106.61,106.68,28292.0,94.6662,94.6662,94.2331,94.2949,28292.0
2020-09-17 12:20:00,106.69,106.77,106.57,106.71,24517.0,94.3038,94.3745,94.1977,94.3215,24517.0
2020-09-17 12:30:00,106.75,106.9,106.67,106.89,25156.0,94.3568,94.4894,94.2861,94.4806,25156.0
2020-09-17 12:40:00,106.86,106.94,106.74,106.88,37660.0,94.454,94.5247,94.348,94.4717,37660.0
2020-09-17 12:50:00,106.87,107.08,106.79,107.07,48819.0,94.4629,94.6485,94.3922,94.6397,48819.0
2020-09-17 13:00:00,107.06,107.07,106.93,106.96,27446.0,94.6308,94.6397,94.5159,94.5424,27446.0
2020-09-17 13:10:00,106.97,106.97,106.8,106.85,25496.0,94.5513,94.5513,94.401,94.4452,25496.0
2020-09-17 13:20:00,106.86,106.95,106.83,106.86,60898.0,94.454,94.5336,94.4275,94.454,60898.0
2020-09-17 13:30:00,106.87,106.96,106.8,106.93,42751.0,94.4629,94.5424,94.401,94.5159,42751.0
2020-09-17 13:40:00,106.93,107.01,106.85,107.0,42435.0,94.5159,94.5866,94.4452,94.5778,42435.0
2020-09-17 13:50:00,107.0,107.02,106.91,106.93,52339.0,94.5778,94.5955,94.4982,94.5159,52339.0
2020-09-17 14:00:00,106.96,107.12,106.95,107.11,31093.0,94.5424,94.6839,94.5336,94.675,31093.0
2020-09-17 14:10:00,107.09,107.18,107.09,107.12,24687.0,94.6573,94.7369,94.6573,94.6839,24687.0
2020-09-17 14:20:00,107.1,107.14,106.88,106.88,23383.0,94.6662,94.7015,94.4717,94.4717,23383.0
2020-09-17 14:30:00,106.85,106.9,106.73,106.75,31275.0,94.4452,94.4894,94.3391,94.3568,31275.0
2020-09-17 14:40:00,106.77,106.95,106.72,106.94,32714.0,94.3745,94.5336,94.3303,94.5247,32714.0
2020-09-17 14:50:00,106.92,107.04,106.87,106.91,27038.0,94.5071,94.6131,94.4629,94.4982,27038.0
2020-09-17 15:00:00,106.9,106.95,106.61,106.79,30838.0,94.4894,94.5336,94.2331,94.3922,30838.0
2020-09-17 15:10:00,106.8,106.99,106.79,106.79,38652.0,94.401,94.5689,94.3922,94.3922,38652.0
2020-09-17 15:20:00,106.83,106.9,106.7,106.79,86888.0,94.4275,94.4894,94.3126,94.3922,86888.0
2020-09-17 15:30:00,106.75,107.2,106.75,107.17,51685.0,94.3568,94.7546,94.3568,94.728,51685.0
2020-09-17 15:40:00,107.23,107.3,106.99,107.21,62082.0,94.7811,94.843,94.5689,94.7634,62082.0
2020-09-17 15:50:00,107.18,107.31,107.13,107.3,55823.0,94.7369,94.8518,94.6927,94.843,55823.0
2020-09-18 09:30:00,107.43,107.44,107.18,107.3,95000.0,94.9579,94.9667,94.7369,94.843,95000.0
2020-09-18 09:40:00,107.27,107.3,106.92,106.93,70166.0,94.8164,94.843,94.5071,94.5159,70166.0
2020-09-18 09:50:00,106.96,107.06,106.83,107.03,16434.0,94.5424,94.6308,94.4275,94.6043,16434.0
2020-09-18 10:00:00,107.08,107.22,107.02,107.17,31417.0,94.6485,94.7722,94.5955,94.728,31417.0
2020-09-18 10:10:00,107.16,107.36,107.11,107.26,28797.0,94.7192,94.896,94.675,94.8076,28797.0
2020-09-18 10:20:00,107.36,107.53,107.29,107.5,76165.0,94.896,95.0463,94.8341,95.0197,76165.0
2020-09-18 10:30:00,107.5,107.52,107.27,107.32,17177.0,95.0197,95.0374,94.8164,94.8606,17177.0
2020-09-18 10:40:00,107.32,107.43,107.24,107.32,24241.0,94.8606,94.9579,94.7899,94.8606,24241.0
2020-09-18 10:50:00,107.32,107.32,107.08,107.16,44699.0,94.8606,94.8606,94.6485,94.7192,44699.0
2020-09-18 11:00:00,107.16,107.31,107.11,107.29,75558.0,94.7192,94.8518,94.675,94.8341,75558.0
2020-09-18 11:10:00,107.29,107.3,107.07,107.07,33319.0,94.8341,94.843,94.6397,94.6397,33319.0
2020-09-18 11:20:00,107.07,107.26,107.06,107.23,42401.0,94.6397,94.8076,94.6308,94.7811,42401.0
2020-09-18 11:30:00,107.24,107.28,107.11,107.24,39370.0,94.7899,94.8253,94.675,94.7899,39370.0
2020-09-18 11:40:00,107.24,107.45,107.14,107.45,29324.0,94.7899,94.9755,94.7015,94.9755,29324.0
2020-09-18 11:50:00,107.46,107.52,107.33,107.35,9998.0,94.9844,95.0374,94.8695,94.8872,9998.0
2020-09-18 12:00:00,107.32,107.42,107.26,107.33,11091.0,94.8606,94.949,94.8076,94.8695,11091.0
2020-09-18 12:10:00,107.34,107.4,107.2,107.21,17630.0,94.8783,94.9313,94.7546,94.7634,17630.0
2020-09-18 12:20:00,107.23,107.26,107.12,107.24,29456.0,94.7811,94.8076,94.6839,94.7899,29456.0
2020-09-18 12:30:00,107.23,107.23,107.03,107.11,34476.0,94.7811,94.7811,94.6043,94.675,34476.0
2020-09-18 12:40:00,107.09,107.1,106.97,107.02,78314.0,94.6573,94.6662,94.5513,94.5955,78314.0
2020-09-18 12:50:00,106.96,106.99,106.84,106.89,33577.0,94.5424,94.5689,94.4364,94.4806,33577.0
2020-09-18 13:00:00,106.89,106.91,106.77,106.83,30618.0,94.4806,94.4982,94.3745,94.4275,30618.0
2020-09-18 13:10:00,106.8,106.94,106.71,106.73,39482.0,94.401,94.5247,94.3215,94.3391,39482.0
2020-09-18 13:20:00,106.76,106.77,106.46,106.46,62621.0,94.3656,94.3745,94.1005,94.1005,62621.0
2020-09-18 13:30:00,106.38,106.39,106.04,106.28,62243.0,94.0298,94.0386,93.7292,93.9414,62243.0
2020-09-18 13:40:00,106.32,106.38,106.21,106.32,34308.0,93.9767,94.0298,93.8795,93.9767,34308.0
2020-09-18 13:50:00,106.31,106.45,106.25,106.45,26768.0,93.9679,94.0916,93.9149,94.0916,26768.0
2020-09-18 14:00:00,106.45,106.45,106.28,106.41,32244.0,94.0916,94.0916,93.9414,94.0563,32244.0
2020-09-18 14:10:00,106.4,106.48,106.23,106.24,40860.0,94.0474,94.1182,93.8972,93.906,40860.0
2020-09-18 14:20:00,106.26,106.53,106.26,106.45,62792.0,93.9237,94.1623,93.9237,94.0916,62792.0
2020-09-18 14:30:00,106.47,106.48,106.41,106.42,15920.0,94.1093,94.1182,94.0563,94.0651,15920.0
2020-09-18 14:40:00,106.44,106.52,106.33,106.49,35091.0,94.0828,94.1535,93.9856,94.127,35091.0
2020-09-18 14:50:00,106.48,106.55,106.38,106.55,55341.0,94.1182,94.18,94.0298,94.18,55341.0
2020-09-18 15:00:00,106.54,106.65,106.52,106.57,41364.0,94.1712,94.2684,94.1535,94.1977,41364.0
2020-09-18 15:10:00,106.57,106.66,106.54,106.58,47727.0,94.1977,94.2773,94.1712,94.2065,47727.0
2020-09-18 15:20:00,106.57,106.77,106.49,106.75,67397.0,94.1977,94.3745,94.127,94.3568,67397.0
2020-09-18 15:30:00,106.74,106.83,106.59,106.8,52150.0,94.348,94.4275,94.2154,94.401,52150.0
2020-09-18 15:40:00,106.79,106.85,106.69,106.72,30905.0,94.3922,94.4452,94.3038,94.3303,30905.0
2020-09-18 15:50:00,106.71,106.73,106.51,106.53,99555.0,94.3215,94.3391,94.1447,94.1623,99555.0
2020-09-21 09:30:00,105.02,105.03,104.23,104.31,229818.0,92.8277,92.8365,92.1294,92.2001,229818.0
2020-09-21 09:40:00,104.25,104.33,104.1,104.17,55344.0,92.147,92.2178,92.0145,92.0763,55344.0
2020-09-21 09:50:00,104.15,104.4,103.99,104.35,91836.0,92.0587,92.2796,91.9172,92.2354,91836.0
2020-09-21 10:00:00,104.32,104.48,103.86,104.08,54330.0,92.2089,92.3503,91.8023,91.9968,54330.0
2020-09-21 10:10:00,104.03,104.1,103.58,103.59,41104.0,91.9526,92.0145,91.5548,91.5637,41104.0
2020-09-21 10:20:00,103.54,103.65,103.39,103.61,36765.0,91.5195,91.6167,91.3869,91.5813,36765.0
2020-09-21 10:30:00,103.65,103.65,103.43,103.45,25722.0,91.6167,91.6167,91.4222,91.4399,25722.0
2020-09-21 10:40:00,103.43,103.68,103.35,103.68,33171.0,91.4222,91.6432,91.3515,91.6432,33171.0
2020-09-21 10:50:00,103.65,103.72,103.54,103.56,39652.0,91.6167,91.6786,91.5195,91.5372,39652.0
2020-09-21 11:00:00,103.52,103.79,103.5,103.73,88020.0,91.5018,91.7405,91.4841,91.6874,88020.0
2020-09-21 11:10:00,103.75,103.79,103.24,103.27,38273.0,91.7051,91.7405,91.2543,91.2808,38273.0
2020-09-21 11:20:00,103.31,103.36,103.2,103.29,17005.0,91.3162,91.3604,91.2189,91.2985,17005.0
2020-09-21 11:30:00,103.29,103.39,103.13,103.24,27554.0,91.2985,91.3869,91.1571,91.2543,27554.0
2020-09-21 11:40:00,103.24,103.51,103.16,103.5,30314.0,91.2543,91.493,91.1836,91.4841,30314.0
2020-09-21 11:50:00,103.48,103.54,103.41,103.44,36328.0,91.4664,91.5195,91.4046,91.4311,36328.0
2020-09-21 12:00:00,103.42,103.67,103.41,103.66,26350.0,91.4134,91.6344,91.4046,91.6255,26350.0
2020-09-21 12:10:00,103.56,103.58,103.4,103.52,49935.0,91.5372,91.5548,91.3957,91.5018,49935.0
2020-09-21 12:20:00,103.57,103.62,103.42,103.54,8721.0,91.546,91.5902,91.4134,91.5195,8721.0
2020-09-21 12:30:00,103.51,103.53,103.32,103.5,23687.0,91.493,91.5106,91.325,91.4841,23687.0
2020-09-21 12:40:00,103.46,103.56,103.25,103.3,18734.0,91.4488,91.5372,91.2631,91.3073,18734.0
2020-09-21 12:50:00,103.27,103.28,103.09,103.19,42611.0,91.2808,91.2897,91.1217,91.2101,42611.0
2020-09-21 13:00:00,103.22,103.22,103.02,103.15,41077.0,91.2366,91.2366,91.0598,91.1748,41077.0
2020-09-21 13:10:00,103.16,103.31,103.13,103.25,25241.0,91.1836,91.3162,91.1571,91.2631,25241.0
2020-09-21 13:20:00,103.24,103.42,103.23,103.42,58426.0,91.2543,91.4134,91.2455,91.4134,58426.0
2020-09-21 13:30:00,103.42,103.5,103.36,103.43,33999.0,91.4134,91.4841,91.3604,91.4222,33999.0
2020-09-21 13:40:00,103.41,103.42,103.26,103.3,95679.0,91.4046,91.4134,91.272,91.3073,95679.0
2020-09-21 13:50:00,103.27,103.34,103.15,103.23,29731.0,91.2808,91.3427,91.1748,91.2455,29731.0
2020-09-21 14:00:00,103.23,103.24,103.07,103.14,46833.0,91.2455,91.2543,91.104,91.1659,46833.0
2020-09-21 14:10:00,103.14,103.22,103.06,103.08,35900.0,91.1659,91.2366,91.0952,91.1129,35900.0
2020-09-21 14:20:00,103.1,103.3,103.09,103.2,40979.0,91.1306,91.3073,91.1217,91.2189,40979.0
2020-09-21 14:30:00,103.11,103.16,102.94,103.0,70511.0,91.1394,91.1836,90.9891,91.0422,70511.0
2020-09-21 14:40:00,102.99,103.06,102.92,103.0,32355.0,91.0333,91.0952,90.9715,91.0422,32355.0
2020-09-21 14:50:00,102.97,103.25,102.96,103.24,21588.0,91.0156,91.2631,91.0068,91.2543,21588.0
2020-09-21 15:00:00,103.21,103.51,103.19,103.51,76842.0,91.2278,91.493,91.2101,91.493,76842.0
2020-09-21 15:10:00,103.52,103.73,103.52,103.64,62509.0,91.5018,91.6874,91.5018,91.6079,62509.0
2020-09-21 15:20:00,103.65,103.84,103.62,103.72,62072.0,91.6167,91.7846,91.5902,91.6786,62072.0
2020-09-21 15:30:00,103.75,103.88,103.59,103.77,54224.0,91.7051,91.82,91.5637,91.7228,54224.0
2020-09-21 15:40:00,103.78,103.8,103.63,103.72,55413.0,91.7316,91.7493,91.599,91.6786,55413.0
2020-09-21 15:50:00,103.7,104.2,103.7,104.15,100296.0,91.6609,92.1029,91.6609,92.0587,100296.0
2020-09-22 09:30:00,104.23,104.8,104.1,104.8,94876.0,92.1294,92.6332,92.0145,92.6332,94876.0
2020-09-22 09:40:00,104.8,104.94,104.5,104.5,39070.0,92.6332,92.7569,92.368,92.368,39070.0
2020-09-22 09:50:00,104.39,104.41,104.12,104.12,216192.0,92.2708,92.2885,92.0321,92.0321,216192.0
2020-09-22 10:00:00,104.08,104.34,104.04,104.28,30997.0,91.9968,92.2266,91.9614,92.1736,30997.0
2020-09-22 10:10:00,104.26,104.47,104.2,104.47,33323.0,92.1559,92.3415,92.1029,92.3415,33323.0
2020-09-22 10:20:00,104.48,104.54,104.34,104.49,22497.0,92.3503,92.4034,92.2266,92.3592,22497.0
2020-09-22 10:30:00,104.51,104.54,104.34,104.34,45096.0,92.3769,92.4034,92.2266,92.2266,45096.0
2020-09-22 10:40:00,104.37,104.37,104.11,104.11,22922.0,92.2531,92.2531,92.0233,92.0233,22922.0
2020-09-22 10:50:00,104.12,104.19,103.79,103.79,34076.0,92.0321,92.094,91.7405,91.7405,34076.0
2020-09-22 11:00:00,103.8,103.87,103.68,103.75,59741.0,91.7493,91.8112,91.6432,91.7051,59741.0
2020-09-22 11:10:00,103.75,103.96,103.72,103.94,51769.0,91.7051,91.8907,91.6786,91.873,51769.0
2020-09-22 11:20:00,103.91,103.95,103.86,103.9,17693.0,91.8465,91.8819,91.8023,91.8377,17693.0
2020-09-22 11:30:00,103.89,103.89,103.65,103.78,24182.0,91.8288,91.8288,91.6167,91.7316,24182.0
2020-09-22 11:40:00,103.8,103.96,103.77,103.9,14346.0,91.7493,91.8907,91.7228,91.8377,14346.0
2020-09-22 11:50:00,103.87,103.95,103.83,103.95,19677.0,91.8112,91.8819,91.7758,91.8819,19677.0
2020-09-22 12:00:00,103.93,104.04,103.92,104.02,11991.0,91.8642,91.9614,91.8554,91.9437,11991.0
2020-09-22 12:10:00,104.01,104.06,103.95,103.97,29333.0,91.9349,91.9791,91.8819,91.8996,29333.0
2020-09-22 12:20:00,103.95,103.99,103.92,103.94,20629.0,91.8819,91.9172,91.8554,91.873,20629.0
2020-09-22 12:30:00,103.97,103.99,103.9,103.96,16502.0,91.8996,91.9172,91.8377,91.8907,16502.0
2020-09-22 12:40:00,103.95,104.0,103.88,103.89,65046.0,91.8819,91.9261,91.82,91.8288,65046.0
2020-09-22 12:50:00,103.89,103.9,103.68,103.73,18638.0,91.8288,91.8377,91.6432,91.6874,18638.0
2020-09-22 13:00:00,103.75,103.8,103.7,103.78,16839.0,91.7051,91.7493,91.6609,91.7316,16839.0
2020-09-22 13:10:00,103.78,103.87,103.78,103.84,33764.0,91.7316,91.8112,91.7316,91.7846,33764.0
2020-09-22 13:20:00,103.85,104.02,103.84,104.0,45054.0,91.7935,91.9437,91.7846,91.9261,45054.0
2020-09-22 13:30:00,103.98,104.11,103.98,104.09,18185.0,91.9084,92.0233,91.9084,92.0056,18185.0
2020-09-22 13:40:00,104.09,104.22,104.05,104.22,21102.0,92.0056,92.1205,91.9703,92.1205,21102.0
2020-09-22 13:50:00,104.21,104.21,104.13,104.18,39433.0,92.1117,92.1117,92.041,92.0852,39433.0
2020-09-22 14:00:00,104.2,104.38,104.2,104.27,45275.0,92.1029,92.262,92.1029,92.1647,45275.0
2020-09-22 14:10:00,104.26,104.31,104.21,104.3,32670.0,92.1559,92.2001,92.1117,92.1912,32670.0
2020-09-22 14:20:00,104.28,104.28,104.13,104.2,37899.0,92.1736,92.1736,92.041,92.1029,37899.0
2020-09-22 14:30:00,104.24,104.31,104.18,104.27,106038.0,92.1382,92.2001,92.0852,92.1647,106038.0
2020-09-22 14:40:00,104.26,104.32,104.24,104.24,71053.0,92.1559,92.2089,92.1382,92.1382,71053.0
2020-09-22 14:50:00,104.23,104.24,104.15,104.16,29892.0,92.1294,92.1382,92.0587,92.0675,29892.0
2020-09-22 15:00:00,104.16,104.2,104.08,104.18,25956.0,92.0675,92.1029,91.9968,92.0852,25956.0
2020-09-22 15:10:00,104.19,104.24,104.1,104.22,31316.0,92.094,92.1382,92.0145,92.1205,31316.0
2020-09-22 15:20:00,104.19,104.39,104.16,104.34,44272.0,92.094,92.2708,92.0675,92.2266,44272.0
2020-09-22 15:30:00,104.34,104.34,104.2,104.3,52780.0,92.2266,92.2266,92.1029,92.1912,52780.0
2020-09-22 15:40:00,104.29,104.45,104.28,104.44,38651.0,92.1824,92.3238,92.1736,92.315,38651.0
2020-09-22 15:50:00,104.45,104.45,104.18,104.26,74193.0,92.3238,92.3238,92.0852,92.1559,74193.0
2020-09-23 09:30:00,104.51,104.87,104.41,104.77,94245.0,92.3769,92.6951,92.2885,92.6067,94245.0
2020-09-23 09:40:00,104.8,104.86,104.49,104.76,48725.0,92.6332,92.6862,92.3592,92.5978,48725.0
2020-09-23 09:50:00,104.76,104.76,104.45,104.47,60972.0,92.5978,92.5978,92.3238,92.3415,60972.0
2020-09-23 10:00:00,104.48,104.5,104.32,104.33,36842.0,92.3503,92.368,92.2089,92.2178,36842.0
2020-09-23 10:10:00,104.35,104.35,104.23,104.33,16615.0,92.2354,92.2354,92.1294,92.2178,16615.0
2020-09-23 10:20:00,104.31,104.39,104.21,104.3,39085.0,92.2001,92.2708,92.1117,92.1912,39085.0
2020-09-23 10:30:00,104.32,104.38,103.93,103.98,28697.0,92.2089,92.262,91.8642,91.9084,28697.0
2020-09-23 10:40:00,104.0,104.23,103.97,104.2,21137.0,91.9261,92.1294,91.8996,92.1029,21137.0
2020-09-23 10:50:00,104.19,104.23,104.03,104.13,20559.0,92.094,92.1294,91.9526,92.041,20559.0
2020-09-23 11:00:00,104.11,104.3,104.04,104.19,15444.0,92.0233,92.1912,91.9614,92.094,15444.0
2020-09-23 11:10:00,104.21,104.23,104.03,104.12,30387.0,92.1117,92.1294,91.9526,92.0321,30387.0
2020-09-23 11:20:00,104.12,104.13,103.84,103.92,34348.0,92.0321,92.041,91.7846,91.8554,34348.0
2020-09-23 11:30:00,103.91,104.01,103.82,103.98,13005.0,91.8465,91.9349,91.767,91.9084,13005.0
2020-09-23 11:40:00,104.02,104.04,103.82,103.84,16592.0,91.9437,91.9614,91.767,91.7846,16592.0
2020-09-23 11:50:00,103.8,103.81,103.67,103.75,18195.0,91.7493,91.7581,91.6344,91.7051,18195.0
2020-09-23 12:00:00,103.67,103.83,103.65,103.79,33911.0,91.6344,91.7758,91.6167,91.7405,33911.0
2020-09-23 12:10:00,103.81,103.88,103.73,103.73,17175.0,91.7581,91.82,91.6874,91.6874,17175.0
2020-09-23 12:20:00,103.76,103.86,103.67,103.84,18851.0,91.7139,91.8023,91.6344,91.7846,18851.0
2020-09-23 12:30:00,103.86,104.01,103.81,104.01,23888.0,91.8023,91.9349,91.7581,91.9349,23888.0
2020-09-23 12:40:00,104.04,104.08,103.96,103.99,14463.0,91.9614,91.9968,91.8907,91.9172,14463.0
2020-09-23 12:50:00,103.95,104.0,103.93,103.95,10900.0,91.8819,91.9261,91.8642,91.8819,10900.0
2020-09-23 13:00:00,104.0,104.0,103.88,103.88,13735.0,91.9261,91.9261,91.82,91.82,13735.0
2020-09-23 13:10:00,103.89,103.95,103.85,103.94,9321.0,91.8288,91.8819,91.7935,91.873,9321.0
2020-09-23 13:20:00,103.99,104.0,103.77,103.78,38965.0,91.9172,91.9261,91.7228,91.7316,38965.0
2020-09-23 13:30:00,103.8,103.82,103.75,103.8,8991.0,91.7493,91.767,91.7051,91.7493,8991.0
2020-09-23 13:40:00,103.73,103.78,103.62,103.67,26335.0,91.6874,91.7316,91.5902,91.6344,26335.0
2020-09-23 13:50:00,103.68,103.68,103.51,103.62,31486.0,91.6432,91.6432,91.493,91.5902,31486.0
2020-09-23 14:00:00,103.58,103.61,103.47,103.55,35136.0,91.5548,91.5813,91.4576,91.5283,35136.0
2020-09-23 14:10:00,103.48,103.55,102.99,103.0,65061.0,91.4664,91.5283,91.0333,91.0422,65061.0
2020-09-23 14:20:00,103.03,103.13,102.96,103.05,24383.0,91.0687,91.1571,91.0068,91.0864,24383.0
2020-09-23 14:30:00,103.04,103.08,102.94,103.01,39835.0,91.0775,91.1129,90.9891,91.051,39835.0
2020-09-23 14:40:00,102.97,103.02,102.77,102.84,84474.0,91.0156,91.0598,90.8389,90.9007,84474.0
2020-09-23 14:50:00,102.85,102.98,102.58,102.61,68290.0,90.9096,91.0245,90.6709,90.6974,68290.0
2020-09-23 15:00:00,102.65,102.72,102.4,102.54,57559.0,90.7328,90.7947,90.5118,90.6356,57559.0
2020-09-23 15:10:00,102.51,102.75,102.42,102.57,33484.0,90.6091,90.8212,90.5295,90.6621,33484.0
2020-09-23 15:20:00,102.55,102.65,102.37,102.65,53714.0,90.6444,90.7328,90.4853,90.7328,53714.0
2020-09-23 15:30:00,102.63,102.69,102.49,102.56,51964.0,90.7151,90.7682,90.5914,90.6532,51964.0
2020-09-23 15:40:00,102.56,102.65,102.31,102.38,49392.0,90.6532,90.7328,90.4323,90.4941,49392.0
2020-09-23 15:50:00,102.31,102.39,102.21,102.31,98031.0,90.4323,90.503,90.3439,90.4323,98031.0
2020-09-24 09:30:00,102.09,102.15,101.31,101.34,181039.0,90.2378,90.2908,89.5484,89.5749,181039.0
2020-09-24 09:40:00,101.35,101.86,101.21,101.83,137269.0,89.5837,90.0345,89.46,90.008,137269.0
2020-09-24 09:50:00,101.81,101.92,101.7,101.76,59421.0,89.9903,90.0875,89.8931,89.9461,59421.0
2020-09-24 10:00:00,101.8,102.38,101.8,102.34,39966.0,89.9815,90.4941,89.9815,90.4588,39966.0
2020-09-24 10:10:00,102.35,102.49,102.21,102.34,48463.0,90.4676,90.5914,90.3439,90.4588,48463.0
2020-09-24 10:20:00,102.32,102.36,102.04,102.04,47981.0,90.4411,90.4765,90.1936,90.1936,47981.0
2020-09-24 10:30:00,101.98,102.0,101.76,101.79,50915.0,90.1406,90.1583,89.9461,89.9726,50915.0
2020-09-24 10:40:00,101.72,102.0,101.72,101.89,23964.0,89.9108,90.1583,89.9108,90.061,23964.0
2020-09-24 10:50:00,101.89,102.03,101.82,102.0,15719.0,90.061,90.1848,89.9992,90.1583,15719.0
2020-09-24 11:00:00,101.95,102.04,101.77,101.79,70048.0,90.1141,90.1936,89.955,89.9726,70048.0
2020-09-24 11:10:00,101.78,101.86,101.62,101.63,19119.0,89.9638,90.0345,89.8224,89.8312,19119.0
2020-09-24 11:20:00,101.6,101.93,101.6,101.82,175799.0,89.8047,90.0964,89.8047,89.9992,175799.0
2020-09-24 11:30:00,101.82,102.04,101.75,102.04,24428.0,89.9992,90.1936,89.9373,90.1936,24428.0
2020-09-24 11:40:00,102.06,102.17,101.99,102.03,23195.0,90.2113,90.3085,90.1494,90.1848,23195.0
2020-09-24 11:50:00,102.06,102.44,102.05,102.43,14415.0,90.2113,90.5472,90.2025,90.5383,14415.0
2020-09-24 12:00:00,102.45,102.6,102.4,102.6,38403.0,90.556,90.6886,90.5118,90.6886,38403.0
2020-09-24 12:10:00,102.61,102.68,102.51,102.63,18614.0,90.6974,90.7593,90.6091,90.7151,18614.0
2020-09-24 12:20:00,102.66,102.82,102.62,102.68,29611.0,90.7416,90.8831,90.7063,90.7593,29611.0
2020-09-24 12:30:00,102.63,102.63,102.33,102.39,16788.0,90.7151,90.7151,90.45,90.503,16788.0
2020-09-24 12:40:00,102.36,102.49,102.36,102.49,20282.0,90.4765,90.5914,90.4765,90.5914,20282.0
2020-09-24 12:50:00,102.5,102.79,102.47,102.77,20010.0,90.6002,90.8565,90.5737,90.8389,20010.0
2020-09-24 13:00:00,102.77,102.93,102.76,102.92,48509.0,90.8389,90.9803,90.83,90.9715,48509.0
2020-09-24 13:10:00,102.92,103.24,102.89,103.13,30744.0,90.9715,91.2543,90.9449,91.1571,30744.0
2020-09-24 13:20:00,103.14,103.36,103.11,103.27,114201.0,91.1659,91.3604,91.1394,91.2808,114201.0
2020-09-24 13:30:00,103.24,103.42,103.21,103.27,30618.0,91.2543,91.4134,91.2278,91.2808,30618.0
2020-09-24 13:40:00,103.27,103.35,103.2,103.24,40716.0,91.2808,91.3515,91.2189,91.2543,40716.0
2020-09-24 13:50:00,103.26,103.38,103.11,103.13,43268.0,91.272,91.378,91.1394,91.1571,43268.0
2020-09-24 14:00:00,103.17,103.2,102.99,103.11,33200.0,91.1924,91.2189,91.0333,91.1394,33200.0
2020-09-24 14:10:00,103.11,103.14,102.81,102.83,34897.0,91.1394,91.1659,90.8742,90.8919,34897.0
2020-09-24 14:20:00,102.82,102.88,102.73,102.78,41407.0,90.8831,90.9361,90.8035,90.8477,41407.0
2020-09-24 14:30:00,102.79,102.9,102.73,102.81,27318.0,90.8565,90.9538,90.8035,90.8742,27318.0
2020-09-24 14:40:00,102.84,102.96,102.58,102.59,42672.0,90.9007,91.0068,90.6709,90.6798,42672.0
2020-09-24 14:50:00,102.54,102.61,102.23,102.27,75790.0,90.6356,90.6974,90.3616,90.3969,75790.0
2020-09-24 15:00:00,102.29,102.38,102.24,102.31,84108.0,90.4146,90.4941,90.3704,90.4323,84108.0
2020-09-24 15:10:00,102.27,102.52,102.21,102.32,76990.0,90.3969,90.6179,90.3439,90.4411,76990.0
2020-09-24 15:20:00,102.3,102.31,102.02,102.1,83547.0,90.4234,90.4323,90.1759,90.2467,83547.0
2020-09-24 15:30:00,102.09,102.37,102.04,102.37,75783.0,90.2378,90.4853,90.1936,90.4853,75783.0
2020-09-24 15:40:00,102.36,102.63,102.32,102.36,137283.0,90.4765,90.7151,90.4411,90.4765,137283.0
2020-09-24 15:50:00,102.36,102.57,102.31,102.46,64742.0,90.4765,90.6621,90.4323,90.5649,64742.0
2020-09-25 09:30:00,101.27,101.63,101.11,101.48,102372.0,90.1355,90.4559,89.9931,90.3224,102372.0
2020-09-25 09:40:00,101.47,101.87,101.47,101.71,86317.0,90.3135,90.6695,90.3135,90.5271,86317.0
2020-09-25 09:50:00,101.66,101.81,101.44,101.71,57544.0,90.4826,90.6161,90.2868,90.5271,57544.0
2020-09-25 10:00:00,101.71,101.81,101.6,101.63,37405.0,90.5271,90.6161,90.4292,90.4559,37405.0
2020-09-25 10:10:00,101.56,101.58,101.14,101.43,50911.0,90.3936,90.4114,90.0198,90.2779,50911.0
2020-09-25 10:20:00,101.43,101.77,101.43,101.7,41500.0,90.2779,90.5805,90.2779,90.5182,41500.0
2020-09-25 10:30:00,101.72,101.92,101.5,101.92,95469.0,90.536,90.714,90.3402,90.714,95469.0
2020-09-25 10:40:00,101.97,102.06,101.81,101.83,106133.0,90.7585,90.8386,90.6161,90.6339,106133.0
2020-09-25 10:50:00,101.84,102.03,101.79,101.9,77905.0,90.6428,90.8119,90.5983,90.6962,77905.0
2020-09-25 11:00:00,101.94,101.95,101.71,101.74,91184.0,90.7318,90.7407,90.5271,90.5538,91184.0
2020-09-25 11:10:00,101.7,101.98,101.7,101.97,19126.0,90.5182,90.7674,90.5182,90.7585,19126.0
2020-09-25 11:20:00,101.96,102.04,101.91,101.94,10473.0,90.7496,90.8208,90.7051,90.7318,10473.0
2020-09-25 11:30:00,101.97,102.07,101.91,101.98,72167.0,90.7585,90.8475,90.7051,90.7674,72167.0
2020-09-25 11:40:00,102.0,102.04,101.67,101.71,41181.0,90.7852,90.8208,90.4915,90.5271,41181.0
2020-09-25 11:50:00,101.7,101.8,101.68,101.7,10533.0,90.5182,90.6072,90.5004,90.5182,10533.0
2020-09-25 12:00:00,101.69,102.0,101.69,102.0,27080.0,90.5093,90.7852,90.5093,90.7852,27080.0
2020-09-25 12:10:00,101.97,102.05,101.89,101.89,24157.0,90.7585,90.8297,90.6873,90.6873,24157.0
2020-09-25 12:20:00,101.91,101.94,101.79,101.87,25329.0,90.7051,90.7318,90.5983,90.6695,25329.0
2020-09-25 12:30:00,101.89,102.02,101.81,102.02,12349.0,90.6873,90.803,90.6161,90.803,12349.0
2020-09-25 12:40:00,102.04,102.08,102.0,102.01,106560.0,90.8208,90.8564,90.7852,90.7941,106560.0
2020-09-25 12:50:00,101.96,102.12,101.96,102.09,20422.0,90.7496,90.892,90.7496,90.8653,20422.0
2020-09-25 13:00:00,102.1,102.22,102.03,102.17,34676.0,90.8742,90.981,90.8119,90.9365,34676.0
2020-09-25 13:10:00,102.18,102.29,102.18,102.21,17400.0,90.9454,91.0433,90.9454,90.9721,17400.0
2020-09-25 13:20:00,102.21,102.33,102.2,102.26,91757.0,90.9721,91.0789,90.9632,91.0166,91757.0
2020-09-25 13:30:00,102.26,102.36,102.26,102.28,17771.0,91.0166,91.1056,91.0166,91.0344,17771.0
2020-09-25 13:40:00,102.3,102.48,102.3,102.4,45445.0,91.0522,91.2124,91.0522,91.1412,45445.0
2020-09-25 13:50:00,102.42,102.46,102.38,102.41,38744.0,91.159,91.1946,91.1234,91.1501,38744.0
2020-09-25 14:00:00,102.4,102.52,102.4,102.47,86284.0,91.1412,91.2481,91.1412,91.2035,86284.0
2020-09-25 14:10:00,102.49,102.58,102.38,102.58,109975.0,91.2213,91.3015,91.1234,91.3015,109975.0
2020-09-25 14:20:00,102.57,102.6,102.49,102.57,37894.0,91.2926,91.3193,91.2213,91.2926,37894.0
2020-09-25 14:30:00,102.57,102.59,102.47,102.48,24683.0,91.2926,91.3104,91.2035,91.2124,24683.0
2020-09-25 14:40:00,102.49,102.56,102.45,102.5,58826.0,91.2213,91.2837,91.1857,91.2303,58826.0
2020-09-25 14:50:00,102.49,102.68,102.48,102.67,71134.0,91.2213,91.3905,91.2124,91.3816,71134.0
2020-09-25 15:00:00,102.66,102.92,102.66,102.92,49327.0,91.3727,91.6041,91.3727,91.6041,49327.0
2020-09-25 15:10:00,102.97,103.08,102.84,103.08,39120.0,91.6486,91.7465,91.5329,91.7465,39120.0
2020-09-25 15:20:00,103.08,103.11,103.02,103.09,45990.0,91.7465,91.7732,91.6931,91.7554,45990.0
2020-09-25 15:30:00,103.08,103.09,102.72,102.73,211466.0,91.7465,91.7554,91.4261,91.435,211466.0
2020-09-25 15:40:00,102.73,102.89,102.66,102.88,550480.0,91.435,91.5774,91.3727,91.5685,550480.0
2020-09-25 15:50:00,102.87,102.96,102.71,102.89,429042.0,91.5596,91.6397,91.4172,91.5774,429042.0
2020-09-28 09:30:00,104.1,104.51,104.02,104.17,162176.0,92.6543,93.0193,92.5831,92.7166,162176.0
2020-09-28 09:40:00,104.13,104.37,104.06,104.3,32818.0,92.681,92.8946,92.6187,92.8323,32818.0
2020-09-28 09:50:00,104.29,104.3,103.99,104.19,169588.0,92.8234,92.8323,92.5564,92.7344,169588.0
2020-09-28 10:00:00,104.25,104.25,104.09,104.12,197906.0,92.7878,92.7878,92.6454,92.6721,197906.0
2020-09-28 10:10:00,104.13,104.5,104.12,104.47,178117.0,92.681,93.0104,92.6721,92.9837,178117.0
2020-09-28 10:20:00,104.48,104.86,104.47,104.68,141424.0,92.9926,93.3308,92.9837,93.1706,141424.0
2020-09-28 10:30:00,104.67,104.86,104.64,104.67,168193.0,93.1617,93.3308,93.135,93.1617,168193.0
2020-09-28 10:40:00,104.65,104.83,104.52,104.53,47340.0,93.1439,93.3041,93.0282,93.0371,47340.0
2020-09-28 10:50:00,104.54,104.67,104.47,104.63,22504.0,93.046,93.1617,92.9837,93.1261,22504.0
2020-09-28 11:00:00,104.67,104.73,104.55,104.55,102458.0,93.1617,93.2151,93.0549,93.0549,102458.0
2020-09-28 11:10:00,104.56,104.62,104.52,104.62,23231.0,93.0638,93.1172,93.0282,93.1172,23231.0
2020-09-28 11:20:00,104.6,104.68,104.51,104.61,16944.0,93.0994,93.1706,93.0193,93.1083,16944.0
2020-09-28 11:30:00,104.58,104.79,104.55,104.79,10588.0,93.0816,93.2685,93.0549,93.2685,10588.0
2020-09-28 11:40:00,104.79,104.84,104.72,104.8,21438.0,93.2685,93.313,93.2062,93.2774,21438.0
2020-09-28 11:50:00,104.81,104.81,104.67,104.76,9384.0,93.2863,93.2863,93.1617,93.2418,9384.0
2020-09-28 12:00:00,104.75,104.8,104.69,104.8,24256.0,93.2329,93.2774,93.1795,93.2774,24256.0
2020-09-28 12:10:00,104.78,104.85,104.68,104.7,35004.0,93.2596,93.3219,93.1706,93.1884,35004.0
2020-09-28 12:20:00,104.74,104.78,104.7,104.74,10649.0,93.224,93.2596,93.1884,93.224,10649.0
2020-09-28 12:30:00,104.8,104.8,104.69,104.75,17831.0,93.2774,93.2774,93.1795,93.2329,17831.0
2020-09-28 12:40:00,104.77,104.92,104.77,104.92,8039.0,93.2507,93.3842,93.2507,93.3842,8039.0
2020-09-28 12:50:00,104.93,104.96,104.86,104.91,54900.0,93.3931,93.4198,93.3308,93.3753,54900.0
2020-09-28 13:00:00,104.89,104.9,104.78,104.8,13029.0,93.3575,93.3664,93.2596,93.2774,13029.0
2020-09-28 13:10:00,104.82,104.92,104.82,104.87,18978.0,93.2952,93.3842,93.2952,93.3397,18978.0
2020-09-28 13:20:00,104.85,104.88,104.77,104.78,39710.0,93.3219,93.3486,93.2507,93.2596,39710.0
2020-09-28 13:30:00,104.82,104.92,104.82,104.92,24912.0,93.2952,93.3842,93.2952,93.3842,24912.0
2020-09-28 13:40:00,104.88,104.9,104.83,104.87,13824.0,93.3486,93.3664,93.3041,93.3397,13824.0
2020-09-28 13:50:00,104.88,104.9,104.84,104.86,18210.0,93.3486,93.3664,93.313,93.3308,18210.0
2020-09-28 14:00:00,104.86,104.86,104.78,104.84,36055.0,93.3308,93.3308,93.2596,93.313,36055.0
2020-09-28 14:10:00,104.83,104.94,104.81,104.92,20496.0,93.3041,93.402,93.2863,93.3842,20496.0
2020-09-28 14:20:00,104.92,104.92,104.82,104.88,19073.0,93.3842,93.3842,93.2952,93.3486,19073.0
2020-09-28 14:30:00,104.85,104.94,104.85,104.93,14756.0,93.3219,93.402,93.3219,93.3931,14756.0
2020-09-28 14:40:00,104.95,104.97,104.89,104.92,11677.0,93.4109,93.4287,93.3575,93.3842,11677.0
2020-09-28 14:50:00,104.92,104.93,104.83,104.89,10567.0,93.3842,93.3931,93.3041,93.3575,10567.0
2020-09-28 15:00:00,104.88,104.88,104.64,104.65,11834.0,93.3486,93.3486,93.135,93.1439,11834.0
2020-09-28 15:10:00,104.66,104.76,104.61,104.65,75014.0,93.1528,93.2418,93.1083,93.1439,75014.0
2020-09-28 15:20:00,104.65,104.71,104.58,104.69,41000.0,93.1439,93.1973,93.0816,93.1795,41000.0
2020-09-28 15:30:00,104.68,104.68,104.44,104.51,124172.0,93.1706,93.1706,92.9569,93.0193,124172.0
2020-09-28 15:40:00,104.48,104.62,104.4,104.41,114432.0,92.9926,93.1172,92.9213,92.9302,114432.0
2020-09-28 15:50:00,104.4,104.47,104.29,104.43,77604.0,92.9213,92.9837,92.8234,92.948,77604.0
2020-09-29 09:30:00,104.45,104.45,104.16,104.26,102938.0,92.9659,92.9659,92.7077,92.7967,102938.0
2020-09-29 09:40:00,104.27,104.38,104.11,104.33,63703.0,92.8056,92.9035,92.6632,92.859,63703.0
2020-09-29 09:50:00,104.32,104.32,104.08,104.2,105900.0,92.8501,92.8501,92.6365,92.7433,105900.0
2020-09-29 10:00:00,104.21,104.44,104.18,104.29,51986.0,92.7522,92.9569,92.7255,92.8234,51986.0
2020-09-29 10:10:00,104.3,104.5,104.3,104.45,42096.0,92.8323,93.0104,92.8323,92.9659,42096.0
2020-09-29 10:20:00,104.44,104.54,104.36,104.43,19188.0,92.9569,93.046,92.8857,92.948,19188.0
2020-09-29 10:30:00,104.43,104.45,104.08,104.11,58628.0,92.948,92.9659,92.6365,92.6632,58628.0
2020-09-29 10:40:00,104.1,104.13,103.89,103.93,32738.0,92.6543,92.681,92.4674,92.503,32738.0
2020-09-29 10:50:00,103.95,104.02,103.82,103.83,20112.0,92.5208,92.5831,92.4051,92.414,20112.0
2020-09-29 11:00:00,103.83,103.87,103.63,103.63,19341.0,92.414,92.4496,92.236,92.236,19341.0
2020-09-29 11:10:00,103.6,103.7,103.56,103.69,28981.0,92.2093,92.2983,92.1737,92.2894,28981.0
2020-09-29 11:20:00,103.66,103.76,103.64,103.65,67973.0,92.2627,92.3517,92.2449,92.2538,67973.0
2020-09-29 11:30:00,103.65,103.78,103.64,103.75,19715.0,92.2538,92.3695,92.2449,92.3428,19715.0
2020-09-29 11:40:00,103.75,103.75,103.29,103.33,62473.0,92.3428,92.3428,91.9334,91.969,62473.0
2020-09-29 11:50:00,103.33,103.43,103.28,103.33,231791.0,91.969,92.058,91.9245,91.969,231791.0
2020-09-29 12:00:00,103.35,103.38,103.2,103.37,13573.0,91.9868,92.0135,91.8533,92.0046,13573.0
2020-09-29 12:10:00,103.35,103.41,103.33,103.37,19741.0,91.9868,92.0402,91.969,92.0046,19741.0
2020-09-29 12:20:00,103.36,103.43,103.27,103.43,63739.0,91.9957,92.058,91.9156,92.058,63739.0
2020-09-29 12:30:00,103.39,103.47,103.37,103.44,9193.0,92.0224,92.0936,92.0046,92.0669,9193.0
2020-09-29 12:40:00,103.44,103.49,103.37,103.49,25918.0,92.0669,92.1114,92.0046,92.1114,25918.0
2020-09-29 12:50:00,103.46,103.54,103.45,103.51,10271.0,92.0847,92.1559,92.0758,92.1292,10271.0
2020-09-29 13:00:00,103.54,103.54,103.32,103.34,35071.0,92.1559,92.1559,91.9601,91.9779,35071.0
2020-09-29 13:10:00,103.35,103.45,103.3,103.44,29008.0,91.9868,92.0758,91.9423,92.0669,29008.0
2020-09-29 13:20:00,103.44,103.61,103.44,103.6,43738.0,92.0669,92.2182,92.0669,92.2093,43738.0
2020-09-29 13:30:00,103.6,103.65,103.59,103.61,18326.0,92.2093,92.2538,92.2004,92.2182,18326.0
2020-09-29 13:40:00,103.65,103.66,103.61,103.65,18295.0,92.2538,92.2627,92.2182,92.2538,18295.0
2020-09-29 13:50:00,103.69,103.92,103.69,103.86,30077.0,92.2894,92.4941,92.2894,92.4407,30077.0
2020-09-29 14:00:00,103.86,103.91,103.76,103.8,18729.0,92.4407,92.4852,92.3517,92.3873,18729.0
2020-09-29 14:10:00,103.83,103.93,103.76,103.92,37379.0,92.414,92.503,92.3517,92.4941,37379.0
2020-09-29 14:20:00,103.9,104.03,103.86,104.02,30101.0,92.4763,92.592,92.4407,92.5831,30101.0
2020-09-29 14:30:00,103.99,104.07,103.94,103.98,22589.0,92.5564,92.6276,92.5119,92.5475,22589.0
2020-09-29 14:40:00,103.97,104.03,103.92,103.94,25565.0,92.5386,92.592,92.4941,92.5119,25565.0
2020-09-29 14:50:00,103.95,103.98,103.88,103.89,34866.0,92.5208,92.5475,92.4585,92.4674,34866.0
2020-09-29 15:00:00,103.91,103.95,103.85,103.88,44835.0,92.4852,92.5208,92.4318,92.4585,44835.0
2020-09-29 15:10:00,103.88,104.03,103.87,104.02,92305.0,92.4585,92.592,92.4496,92.5831,92305.0
2020-09-29 15:20:00,104.02,104.02,103.86,103.91,16654.0,92.5831,92.5831,92.4407,92.4852,16654.0
2020-09-29 15:30:00,103.9,103.98,103.8,103.82,109523.0,92.4763,92.5475,92.3873,92.4051,109523.0
2020-09-29 15:40:00,103.79,103.91,103.79,103.89,19644.0,92.3784,92.4852,92.3784,92.4674,19644.0
2020-09-29 15:50:00,103.85,103.88,103.58,103.59,85116.0,92.4318,92.4585,92.1915,92.2004,85116.0
2020-09-30 09:30:00,103.94,104.45,103.92,104.36,259877.0,92.5119,92.9659,92.4941,92.8857,259877.0
2020-09-30 09:40:00,104.36,104.61,104.27,104.47,58390.0,92.8857,93.1083,92.8056,92.9837,58390.0
2020-09-30 09:50:00,104.46,104.55,104.31,104.46,31339.0,92.9748,93.0549,92.8412,92.9748,31339.0
2020-09-30 10:00:00,104.47,104.91,104.39,104.71,83254.0,92.9837,93.3753,92.9124,93.1973,83254.0
2020-09-30 10:10:00,104.74,104.77,104.56,104.65,26543.0,93.224,93.2507,93.0638,93.1439,26543.0
2020-09-30 10:20:00,104.68,104.7,104.47,104.54,19316.0,93.1706,93.1884,92.9837,93.046,19316.0
2020-09-30 10:30:00,104.58,104.66,104.5,104.64,49195.0,93.0816,93.1528,93.0104,93.135,49195.0
2020-09-30 10:40:00,104.65,104.87,104.6,104.78,52900.0,93.1439,93.3397,93.0994,93.2596,52900.0
2020-09-30 10:50:00,104.8,104.86,104.69,104.7,29239.0,93.2774,93.3308,93.1795,93.1884,29239.0
2020-09-30 11:00:00,104.68,104.69,104.56,104.62,50487.0,93.1706,93.1795,93.0638,93.1172,50487.0
2020-09-30 11:10:00,104.64,104.79,104.63,104.79,8898.0,93.135,93.2685,93.1261,93.2685,8898.0
2020-09-30 11:20:00,104.8,104.99,104.76,104.83,35323.0,93.2774,93.4465,93.2418,93.3041,35323.0
2020-09-30 11:30:00,104.81,104.84,104.63,104.67,18710.0,93.2863,93.313,93.1261,93.1617,18710.0
2020-09-30 11:40:00,104.67,104.71,104.59,104.7,18099.0,93.1617,93.1973,93.0905,93.1884,18099.0
2020-09-30 11:50:00,104.68,104.76,104.63,104.73,15635.0,93.1706,93.2418,93.1261,93.2151,15635.0
2020-09-30 12:00:00,104.73,104.82,104.73,104.8,13348.0,93.2151,93.2952,93.2151,93.2774,13348.0
2020-09-30 12:10:00,104.8,104.91,104.79,104.9,22351.0,93.2774,93.3753,93.2685,93.3664,22351.0
2020-09-30 12:20:00,104.91,105.09,104.91,105.07,58577.0,93.3753,93.5355,93.3753,93.5177,58577.0
2020-09-30 12:30:00,105.07,105.12,105.02,105.08,18756.0,93.5177,93.5622,93.4732,93.5266,18756.0
2020-09-30 12:40:00,105.09,105.12,105.06,105.09,13008.0,93.5355,93.5622,93.5088,93.5355,13008.0
2020-09-30 12:50:00,105.1,105.16,105.03,105.15,11931.0,93.5444,93.5978,93.4821,93.5889,11931.0
2020-09-30 13:00:00,105.14,105.14,104.93,104.95,17594.0,93.58,93.58,93.3931,93.4109,17594.0
2020-09-30 13:10:00,104.97,105.03,104.94,104.99,14191.0,93.4287,93.4821,93.402,93.4465,14191.0
2020-09-30 13:20:00,104.96,105.07,104.95,105.02,37022.0,93.4198,93.5177,93.4109,93.4732,37022.0
2020-09-30 13:30:00,105.02,105.21,105.01,105.19,35666.0,93.4732,93.6423,93.4643,93.6245,35666.0
2020-09-30 13:40:00,105.19,105.25,105.14,105.16,51972.0,93.6245,93.6779,93.58,93.5978,51972.0
2020-09-30 13:50:00,105.16,105.19,105.09,105.16,68210.0,93.5978,93.6245,93.5355,93.5978,68210.0
2020-09-30 14:00:00,105.16,105.34,105.13,105.33,22660.0,93.5978,93.758,93.5711,93.7491,22660.0
2020-09-30 14:10:00,105.33,105.38,105.31,105.32,29989.0,93.7491,93.7936,93.7313,93.7402,29989.0
2020-09-30 14:20:00,105.34,105.43,104.56,104.82,64738.0,93.758,93.8381,93.0638,93.2952,64738.0
2020-09-30 14:30:00,104.8,104.8,104.56,104.57,55678.0,93.2774,93.2774,93.0638,93.0727,55678.0
2020-09-30 14:40:00,104.57,104.62,104.15,104.22,701196.0,93.0727,93.1172,92.6988,92.7611,701196.0
2020-09-30 14:50:00,104.22,104.71,104.21,104.68,96044.0,92.7611,93.1973,92.7522,93.1706,96044.0
2020-09-30 15:00:00,104.62,104.74,104.45,104.63,39510.0,93.1172,93.224,92.9659,93.1261,39510.0
2020-09-30 15:10:00,104.56,104.59,103.94,104.01,54297.0,93.0638,93.0905,92.5119,92.5742,54297.0
2020-09-30 15:20:00,104.05,104.29,103.89,104.23,75964.0,92.6098,92.8234,92.4674,92.77,75964.0
2020-09-30 15:30:00,104.22,104.33,104.06,104.24,41741.0,92.7611,92.859,92.6187,92.7789,41741.0
2020-09-30 15:40:00,104.21,104.64,104.18,104.63,131014.0,92.7522,93.135,92.7255,93.1261,131014.0
2020-09-30 15:50:00,104.63,104.92,104.52,104.52,201050.0,93.1261,93.3842,93.0282,93.0282,201050.0
2020-10-01 09:30:00,104.95,105.3,104.92,105.1,68096.0,93.4109,93.7224,93.3842,93.5444,68096.0
2020-10-01 09:40:00,105.11,105.27,104.89,105.01,31210.0,93.5533,93.6957,93.3575,93.4643,31210.0
2020-10-01 09:50:00,105.01,105.07,104.55,104.55,70572.0,93.4643,93.5177,93.0549,93.0549,70572.0
2020-10-01 10:00:00,104.54,104.59,104.2,104.32,24470.0,93.046,93.0905,92.7433,92.8501,24470.0
2020-10-01 10:10:00,104.37,104.46,104.21,104.36,101241.0,92.8946,92.9748,92.7522,92.8857,101241.0
2020-10-01 10:20:00,104.38,104.47,104.18,104.32,38328.0,92.9035,92.9837,92.7255,92.8501,38328.0
2020-10-01 10:30:00,104.32,104.73,104.3,104.7,28372.0,92.8501,93.2151,92.8323,93.1884,28372.0
2020-10-01 10:40:00,104.7,104.83,104.48,104.53,43867.0,93.1884,93.3041,92.9926,93.0371,43867.0
2020-10-01 10:50:00,104.53,104.61,104.32,104.52,40247.0,93.0371,93.1083,92.8501,93.0282,40247.0
2020-10-01 11:00:00,104.57,104.62,104.35,104.48,15133.0,93.0727,93.1172,92.8768,92.9926,15133.0
2020-10-01 11:10:00,104.46,104.7,104.35,104.54,21726.0,92.9748,93.1884,92.8768,93.046,21726.0
2020-10-01 11:20:00,104.58,104.76,104.58,104.72,7333.0,93.0816,93.2418,93.0816,93.2062,7333.0
2020-10-01 11:30:00,104.68,104.81,104.62,104.65,29175.0,93.1706,93.2863,93.1172,93.1439,29175.0
2020-10-01 11:40:00,104.65,104.7,104.58,104.58,12201.0,93.1439,93.1884,93.0816,93.0816,12201.0
2020-10-01 11:50:00,104.58,104.76,104.57,104.75,25224.0,93.0816,93.2418,93.0727,93.2329,25224.0
2020-10-01 12:00:00,104.72,104.72,104.57,104.67,34567.0,93.2062,93.2062,93.0727,93.1617,34567.0
2020-10-01 12:10:00,104.68,104.68,104.49,104.61,55729.0,93.1706,93.1706,93.0015,93.1083,55729.0
2020-10-01 12:20:00,104.62,104.82,104.61,104.82,64557.0,93.1172,93.2952,93.1083,93.2952,64557.0
2020-10-01 12:30:00,104.83,104.83,104.71,104.81,16686.0,93.3041,93.3041,93.1973,93.2863,16686.0
2020-10-01 12:40:00,104.83,104.92,104.83,104.85,11560.0,93.3041,93.3842,93.3041,93.3219,11560.0
2020-10-01 12:50:00,104.86,104.86,104.72,104.73,9147.0,93.3308,93.3308,93.2062,93.2151,9147.0
2020-10-01 13:00:00,104.72,104.87,104.68,104.86,12323.0,93.2062,93.3397,93.1706,93.3308,12323.0
2020-10-01 13:10:00,104.84,104.85,104.67,104.69,15880.0,93.313,93.3219,93.1617,93.1795,15880.0
2020-10-01 13:20:00,104.72,104.77,104.57,104.61,22764.0,93.2062,93.2507,93.0727,93.1083,22764.0
2020-10-01 13:30:00,104.58,104.66,104.5,104.62,51675.0,93.0816,93.1528,93.0104,93.1172,51675.0
2020-10-01 13:40:00,104.62,104.64,104.49,104.49,16321.0,93.1172,93.135,93.0015,93.0015,16321.0
2020-10-01 13:50:00,104.48,104.54,104.22,104.32,64304.0,92.9926,93.046,92.7611,92.8501,64304.0
2020-10-01 14:00:00,104.33,104.44,103.95,103.99,36809.0,92.859,92.9569,92.5208,92.5564,36809.0
2020-10-01 14:10:00,103.99,104.15,103.93,104.09,46203.0,92.5564,92.6988,92.503,92.6454,46203.0
2020-10-01 14:20:00,104.06,104.35,104.05,104.34,39093.0,92.6187,92.8768,92.6098,92.8679,39093.0
2020-10-01 14:30:00,104.35,104.48,104.34,104.45,52927.0,92.8768,92.9926,92.8679,92.9659,52927.0
2020-10-01 14:40:00,104.46,104.5,104.34,104.42,64453.0,92.9748,93.0104,92.8679,92.9391,64453.0
2020-10-01 14:50:00,104.4,104.56,104.39,104.46,29885.0,92.9213,93.0638,92.9124,92.9748,29885.0
2020-10-01 15:00:00,104.48,104.6,104.43,104.47,45712.0,92.9926,93.0994,92.948,92.9837,45712.0
2020-10-01 15:10:00,104.48,104.56,104.32,104.32,30284.0,92.9926,93.0638,92.8501,92.8501,30284.0
2020-10-01 15:20:00,104.33,104.34,104.18,104.24,136300.0,92.859,92.8679,92.7255,92.7789,136300.0
2020-10-01 15:30:00,104.22,104.4,104.2,104.3,41705.0,92.7611,92.9213,92.7433,92.8323,41705.0
2020-10-01 15:40:00,104.33,104.36,104.18,104.29,53301.0,92.859,92.8857,92.7255,92.8234,53301.0
2020-10-01 15:50:00,104.29,104.59,104.28,104.58,92539.0,92.8234,93.0905,92.8145,93.0816,92539.0
2020-10-02 09:30:00,103.13,103.92,103.11,103.86,82692.0,91.791,92.4941,91.7732,92.4407,82692.0
2020-10-02 09:40:00,103.98,104.02,103.85,103.99,32796.0,92.5475,92.5831,92.4318,92.5564,32796.0
2020-10-02 09:50:00,103.93,104.01,103.76,103.96,70713.0,92.503,92.5742,92.3517,92.5297,70713.0
2020-10-02 10:00:00,103.98,104.37,103.93,104.29,47933.0,92.5475,92.8946,92.503,92.8234,47933.0
2020-10-02 10:10:00,104.29,104.35,103.99,104.03,42822.0,92.8234,92.8768,92.5564,92.592,42822.0
2020-10-02 10:20:00,104.04,104.14,103.84,104.11,82094.0,92.6009,92.6899,92.4229,92.6632,82094.0
2020-10-02 10:30:00,104.1,104.16,103.94,103.95,20961.0,92.6543,92.7077,92.5119,92.5208,20961.0
2020-10-02 10:40:00,103.94,104.06,103.81,104.02,13797.0,92.5119,92.6187,92.3962,92.5831,13797.0
2020-10-02 10:50:00,104.01,104.18,103.98,104.09,23801.0,92.5742,92.7255,92.5475,92.6454,23801.0
2020-10-02 11:00:00,104.06,104.27,103.98,104.25,57434.0,92.6187,92.8056,92.5475,92.7878,57434.0
2020-10-02 11:10:00,104.18,104.46,104.18,104.45,30063.0,92.7255,92.9748,92.7255,92.9659,30063.0
2020-10-02 11:20:00,104.41,104.57,104.41,104.48,29937.0,92.9302,93.0727,92.9302,92.9926,29937.0
2020-10-02 11:30:00,104.48,104.52,104.36,104.36,18084.0,92.9926,93.0282,92.8857,92.8857,18084.0
2020-10-02 11:40:00,104.33,104.44,104.31,104.41,24859.0,92.859,92.9569,92.8412,92.9302,24859.0
2020-10-02 11:50:00,104.46,104.47,104.08,104.08,29067.0,92.9748,92.9837,92.6365,92.6365,29067.0
2020-10-02 12:00:00,104.06,104.48,104.02,104.47,52770.0,92.6187,92.9926,92.5831,92.9837,52770.0
2020-10-02 12:10:00,104.49,105.03,104.47,105.03,35507.0,93.0015,93.4821,92.9837,93.4821,35507.0
2020-10-02 12:20:00,105.05,105.2,104.86,104.9,21485.0,93.4999,93.6334,93.3308,93.3664,21485.0
2020-10-02 12:30:00,104.95,105.14,104.89,105.11,18494.0,93.4109,93.58,93.3575,93.5533,18494.0
2020-10-02 12:40:00,105.13,105.19,105.05,105.08,13944.0,93.5711,93.6245,93.4999,93.5266,13944.0
2020-10-02 12:50:00,105.11,105.22,105.0,105.16,111380.0,93.5533,93.6512,93.4554,93.5978,111380.0
2020-10-02 13:00:00,105.18,105.27,105.09,105.14,19398.0,93.6156,93.6957,93.5355,93.58,19398.0
2020-10-02 13:10:00,105.22,105.29,105.1,105.18,21557.0,93.6512,93.7135,93.5444,93.6156,21557.0
2020-10-02 13:20:00,105.17,105.35,105.14,105.25,37422.0,93.6067,93.7669,93.58,93.6779,37422.0
2020-10-02 13:30:00,105.28,105.29,105.07,105.09,21095.0,93.7046,93.7135,93.5177,93.5355,21095.0
2020-10-02 13:40:00,105.12,105.12,104.68,104.73,23549.0,93.5622,93.5622,93.1706,93.2151,23549.0
2020-10-02 13:50:00,104.71,104.84,104.62,104.81,20200.0,93.1973,93.313,93.1172,93.2863,20200.0
2020-10-02 14:00:00,104.83,105.08,104.82,105.06,30970.0,93.3041,93.5266,93.2952,93.5088,30970.0
2020-10-02 14:10:00,105.06,105.15,105.04,105.14,43281.0,93.5088,93.5889,93.491,93.58,43281.0
2020-10-02 14:20:00,105.17,105.26,105.13,105.16,16975.0,93.6067,93.6868,93.5711,93.5978,16975.0
2020-10-02 14:30:00,105.2,105.25,105.1,105.17,66397.0,93.6334,93.6779,93.5444,93.6067,66397.0
2020-10-02 14:40:00,105.18,105.23,105.1,105.14,27858.0,93.6156,93.6601,93.5444,93.58,27858.0
2020-10-02 14:50:00,105.14,105.26,105.05,105.12,30421.0,93.58,93.6868,93.4999,93.5622,30421.0
2020-10-02 15:00:00,105.07,105.08,104.95,105.02,16582.0,93.5177,93.5266,93.4109,93.4732,16582.0
2020-10-02 15:10:00,105.02,105.2,104.81,105.04,44280.0,93.4732,93.6334,93.2863,93.491,44280.0
2020-10-02 15:20:00,105.03,105.13,105.01,105.09,43952.0,93.4821,93.5711,93.4643,93.5355,43952.0
2020-10-02 15:30:00,105.09,105.23,105.04,105.1,46504.0,93.5355,93.6601,93.491,93.5444,46504.0
2020-10-02 15:40:00,105.09,105.1,104.87,104.96,28076.0,93.5355,93.5444,93.3397,93.4198,28076.0
2020-10-02 15:50:00,105.0,105.0,104.69,104.69,93918.0,93.4554,93.4554,93.1795,93.1795,93918.0
2020-10-05 09:30:00,105.44,105.88,105.41,105.73,112976.0,93.847,94.2386,93.8203,94.1051,112976.0
2020-10-05 09:40:00,105.74,105.81,105.65,105.67,18108.0,94.114,94.1763,94.0339,94.0517,18108.0
2020-10-05 09:50:00,105.72,105.72,105.43,105.43,22194.0,94.0962,94.0962,93.8381,93.8381,22194.0
2020-10-05 10:00:00,105.53,105.65,105.37,105.61,19370.0,93.9271,94.0339,93.7847,93.9983,19370.0
2020-10-05 10:10:00,105.59,105.77,105.56,105.73,37004.0,93.9805,94.1407,93.9538,94.1051,37004.0
2020-10-05 10:20:00,105.73,105.79,105.7,105.73,11038.0,94.1051,94.1585,94.0784,94.1051,11038.0
2020-10-05 10:30:00,105.76,105.95,105.76,105.91,47231.0,94.1318,94.3009,94.1318,94.2653,47231.0
2020-10-05 10:40:00,105.92,106.07,105.92,106.06,18486.0,94.2742,94.4077,94.2742,94.3988,18486.0
2020-10-05 10:50:00,106.05,106.12,106.02,106.02,31558.0,94.3899,94.4522,94.3632,94.3632,31558.0
2020-10-05 11:00:00,106.01,106.18,105.99,106.05,15462.0,94.3543,94.5056,94.3365,94.3899,15462.0
2020-10-05 11:10:00,106.03,106.24,106.0,106.24,11958.0,94.3721,94.559,94.3454,94.559,11958.0
2020-10-05 11:20:00,106.16,106.19,106.08,106.11,25642.0,94.4878,94.5145,94.4166,94.4433,25642.0
2020-10-05 11:30:00,106.06,106.07,105.95,105.98,49709.0,94.3988,94.4077,94.3009,94.3276,49709.0
2020-10-05 11:40:00,105.99,106.12,105.99,106.06,11953.0,94.3365,94.4522,94.3365,94.3988,11953.0
2020-10-05 11:50:00,106.06,106.15,106.06,106.08,23829.0,94.3988,94.4789,94.3988,94.4166,23829.0
2020-10-05 12:00:00,106.07,106.08,106.0,106.01,17903.0,94.4077,94.4166,94.3454,94.3543,17903.0
2020-10-05 12:10:00,106.02,106.05,105.98,106.0,17115.0,94.3632,94.3899,94.3276,94.3454,17115.0
2020-10-05 12:20:00,106.0,106.06,105.99,106.05,14387.0,94.3454,94.3988,94.3365,94.3899,14387.0
2020-10-05 12:30:00,106.05,106.12,106.04,106.12,6693.0,94.3899,94.4522,94.381,94.4522,6693.0
2020-10-05 12:40:00,106.14,106.14,106.05,106.05,25945.0,94.47,94.47,94.3899,94.3899,25945.0
2020-10-05 12:50:00,106.05,106.06,106.0,106.01,16465.0,94.3899,94.3988,94.3454,94.3543,16465.0
2020-10-05 13:00:00,106.02,106.03,105.93,105.99,38789.0,94.3632,94.3721,94.2831,94.3365,38789.0
2020-10-05 13:10:00,106.0,106.06,105.99,106.01,11719.0,94.3454,94.3988,94.3365,94.3543,11719.0
2020-10-05 13:20:00,106.01,106.01,105.95,106.01,100942.0,94.3543,94.3543,94.3009,94.3543,100942.0
2020-10-05 13:30:00,106.02,106.09,106.02,106.07,7933.0,94.3632,94.4255,94.3632,94.4077,7933.0
2020-10-05 13:40:00,106.06,106.09,105.96,106.01,15790.0,94.3988,94.4255,94.3098,94.3543,15790.0
2020-10-05 13:50:00,106.01,106.01,105.89,105.9,52154.0,94.3543,94.3543,94.2475,94.2564,52154.0
2020-10-05 14:00:00,105.88,105.93,105.85,105.89,24141.0,94.2386,94.2831,94.2119,94.2475,24141.0
2020-10-05 14:10:00,105.92,106.01,105.91,105.99,63162.0,94.2742,94.3543,94.2653,94.3365,63162.0
2020-10-05 14:20:00,106.0,106.04,105.92,105.99,27888.0,94.3454,94.381,94.2742,94.3365,27888.0
2020-10-05 14:30:00,106.0,106.14,105.99,106.1,16846.0,94.3454,94.47,94.3365,94.4344,16846.0
2020-10-05 14:40:00,106.08,106.14,106.06,106.06,10724.0,94.4166,94.47,94.3988,94.3988,10724.0
2020-10-05 14:50:00,106.07,106.24,106.07,106.24,48129.0,94.4077,94.559,94.4077,94.559,48129.0
2020-10-05 15:00:00,106.23,106.29,106.17,106.29,32887.0,94.5501,94.6035,94.4967,94.6035,32887.0
2020-10-05 15:10:00,106.32,106.39,106.28,106.34,25316.0,94.6302,94.6925,94.5946,94.648,25316.0
2020-10-05 15:20:00,106.35,106.44,106.32,106.41,95364.0,94.6569,94.7371,94.6302,94.7104,95364.0
2020-10-05 15:30:00,106.42,106.43,106.29,106.32,82477.0,94.7193,94.7282,94.6035,94.6302,82477.0
2020-10-05 15:40:00,106.32,106.39,106.25,106.27,37168.0,94.6302,94.6925,94.5679,94.5857,37168.0
2020-10-05 15:50:00,106.3,106.34,106.19,106.3,325975.0,94.6124,94.648,94.5145,94.6124,325975.0
2020-10-06 09:30:00,106.64,106.72,106.45,106.57,195393.0,94.9151,94.9863,94.746,94.8528,195393.0
2020-10-06 09:40:00,106.55,106.7,106.48,106.64,16476.0,94.835,94.9685,94.7727,94.9151,16476.0
2020-10-06 09:50:00,106.64,106.65,106.44,106.46,13926.0,94.9151,94.924,94.7371,94.7549,13926.0
2020-10-06 10:00:00,106.46,106.5,106.38,106.46,25445.0,94.7549,94.7905,94.6836,94.7549,25445.0
2020-10-06 10:10:00,106.48,106.71,106.47,106.67,21571.0,94.7727,94.9774,94.7638,94.9418,21571.0
2020-10-06 10:20:00,106.64,106.68,106.6,106.65,13687.0,94.9151,94.9507,94.8795,94.924,13687.0
2020-10-06 10:30:00,106.66,106.7,106.58,106.64,30366.0,94.9329,94.9685,94.8617,94.9151,30366.0
2020-10-06 10:40:00,106.65,106.74,106.31,106.61,33157.0,94.924,95.0041,94.6213,94.8884,33157.0
2020-10-06 10:50:00,106.6,106.73,106.6,106.69,12659.0,94.8795,94.9952,94.8795,94.9596,12659.0
2020-10-06 11:00:00,106.7,106.8,106.68,106.74,28814.0,94.9685,95.0575,94.9507,95.0041,28814.0
2020-10-06 11:10:00,106.76,106.83,106.67,106.83,21270.0,95.0219,95.0842,94.9418,95.0842,21270.0
2020-10-06 11:20:00,106.83,106.85,106.7,106.8,19621.0,95.0842,95.102,94.9685,95.0575,19621.0
2020-10-06 11:30:00,106.81,106.92,106.72,106.91,17142.0,95.0664,95.1643,94.9863,95.1554,17142.0
2020-10-06 11:40:00,106.89,106.94,106.82,106.82,25645.0,95.1376,95.1821,95.0753,95.0753,25645.0
2020-10-06 11:50:00,106.78,106.78,106.68,106.72,16140.0,95.0397,95.0397,94.9507,94.9863,16140.0
2020-10-06 12:00:00,106.73,106.8,106.66,106.74,19711.0,94.9952,95.0575,94.9329,95.0041,19711.0
2020-10-06 12:10:00,106.75,106.79,106.7,106.76,13597.0,95.013,95.0486,94.9685,95.0219,13597.0
2020-10-06 12:20:00,106.74,106.79,106.72,106.72,14005.0,95.0041,95.0486,94.9863,94.9863,14005.0
2020-10-06 12:30:00,106.73,106.79,106.71,106.76,12311.0,94.9952,95.0486,94.9774,95.0219,12311.0
2020-10-06 12:40:00,106.75,106.91,106.75,106.91,22541.0,95.013,95.1554,95.013,95.1554,22541.0
2020-10-06 12:50:00,106.91,107.01,106.91,107.01,58678.0,95.1554,95.2444,95.1554,95.2444,58678.0
2020-10-06 13:00:00,107.02,107.14,107.0,107.13,34953.0,95.2533,95.3601,95.2355,95.3512,34953.0
2020-10-06 13:10:00,107.14,107.17,107.1,107.16,37554.0,95.3601,95.3868,95.3245,95.3779,37554.0
2020-10-06 13:20:00,107.15,107.27,107.08,107.08,61912.0,95.369,95.4758,95.3067,95.3067,61912.0
2020-10-06 13:30:00,107.1,107.16,107.07,107.11,25064.0,95.3245,95.3779,95.2978,95.3334,25064.0
2020-10-06 13:40:00,107.11,107.15,106.98,106.98,29794.0,95.3334,95.369,95.2177,95.2177,29794.0
2020-10-06 13:50:00,106.98,107.03,106.95,107.0,57707.0,95.2177,95.2622,95.191,95.2355,57707.0
2020-10-06 14:00:00,107.0,107.12,106.97,107.06,72730.0,95.2355,95.3423,95.2088,95.2889,72730.0
2020-10-06 14:10:00,107.05,107.21,107.02,107.18,45294.0,95.28,95.4224,95.2533,95.3957,45294.0
2020-10-06 14:20:00,107.18,107.28,107.16,107.23,33953.0,95.3957,95.4847,95.3779,95.4402,33953.0
2020-10-06 14:30:00,107.24,107.39,107.23,107.33,46416.0,95.4491,95.5826,95.4402,95.5292,46416.0
2020-10-06 14:40:00,107.32,107.47,106.9,106.95,41755.0,95.5203,95.6538,95.1465,95.191,41755.0
2020-10-06 14:50:00,106.96,106.96,105.53,105.79,169923.0,95.1999,95.1999,93.9271,94.1585,169923.0
2020-10-06 15:00:00,105.79,105.79,105.22,105.55,122603.0,94.1585,94.1585,93.6512,93.9449,122603.0
2020-10-06 15:10:00,105.52,105.68,105.3,105.33,41237.0,93.9182,94.0606,93.7224,93.7491,41237.0
2020-10-06 15:20:00,105.34,105.54,105.27,105.5,43485.0,93.758,93.936,93.6957,93.9004,43485.0
2020-10-06 15:30:00,105.49,105.92,105.48,105.63,44010.0,93.8915,94.2742,93.8826,94.0161,44010.0
2020-10-06 15:40:00,105.65,105.66,105.26,105.37,36715.0,94.0339,94.0428,93.6868,93.7847,36715.0
2020-10-06 15:50:00,105.31,105.56,105.16,105.3,114151.0,93.7313,93.9538,93.5978,93.7224,114151.0
2020-10-07 09:30:00,106.19,106.59,106.17,106.39,65415.0,94.5145,94.8706,94.4967,94.6925,65415.0
2020-10-07 09:40:00,106.42,106.57,106.41,106.53,19046.0,94.7193,94.8528,94.7104,94.8172,19046.0
2020-10-07 09:50:00,106.53,106.63,106.46,106.55,16960.0,94.8172,94.9062,94.7549,94.835,16960.0
2020-10-07 10:00:00,106.57,106.63,106.47,106.61,42571.0,94.8528,94.9062,94.7638,94.8884,42571.0
2020-10-07 10:10:00,106.64,106.81,106.45,106.81,47165.0,94.9151,95.0664,94.746,95.0664,47165.0
2020-10-07 10:20:00,106.79,106.97,106.75,106.93,46376.0,95.0486,95.2088,95.013,95.1732,46376.0
2020-10-07 10:30:00,106.94,107.06,106.85,106.86,17116.0,95.1821,95.2889,95.102,95.1109,17116.0
2020-10-07 10:40:00,106.9,106.92,106.75,106.87,26522.0,95.1465,95.1643,95.013,95.1198,26522.0
2020-10-07 10:50:00,106.88,106.93,106.78,106.78,13726.0,95.1287,95.1732,95.0397,95.0397,13726.0
2020-10-07 11:00:00,106.79,106.82,106.73,106.8,14417.0,95.0486,95.0753,94.9952,95.0575,14417.0
2020-10-07 11:10:00,106.83,106.84,106.67,106.71,15082.0,95.0842,95.0931,94.9418,94.9774,15082.0
2020-10-07 11:20:00,106.7,106.73,106.59,106.67,24524.0,94.9685,94.9952,94.8706,94.9418,24524.0
2020-10-07 11:30:00,106.67,106.69,106.59,106.65,26496.0,94.9418,94.9596,94.8706,94.924,26496.0
2020-10-07 11:40:00,106.7,106.72,106.63,106.65,11722.0,94.9685,94.9863,94.9062,94.924,11722.0
2020-10-07 11:50:00,106.66,106.66,106.59,106.6,10162.0,94.9329,94.9329,94.8706,94.8795,10162.0
2020-10-07 12:00:00,106.61,106.62,106.54,106.57,28029.0,94.8884,94.8973,94.8261,94.8528,28029.0
2020-10-07 12:10:00,106.55,106.6,106.49,106.6,28607.0,94.835,94.8795,94.7816,94.8795,28607.0
2020-10-07 12:20:00,106.6,106.65,106.44,106.53,17557.0,94.8795,94.924,94.7371,94.8172,17557.0
2020-10-07 12:30:00,106.59,106.68,106.55,106.58,27741.0,94.8706,94.9507,94.835,94.8617,27741.0
2020-10-07 12:40:00,106.57,106.62,106.55,106.6,22153.0,94.8528,94.8973,94.835,94.8795,22153.0
2020-10-07 12:50:00,106.59,106.59,106.52,106.56,7431.0,94.8706,94.8706,94.8083,94.8439,7431.0
2020-10-07 13:00:00,106.58,106.64,106.56,106.63,19557.0,94.8617,94.9151,94.8439,94.9062,19557.0
2020-10-07 13:10:00,106.61,106.63,106.55,106.6,37891.0,94.8884,94.9062,94.835,94.8795,37891.0
2020-10-07 13:20:00,106.6,106.64,106.58,106.63,28877.0,94.8795,94.9151,94.8617,94.9062,28877.0
2020-10-07 13:30:00,106.65,106.67,106.61,106.64,18818.0,94.924,94.9418,94.8884,94.9151,18818.0
2020-10-07 13:40:00,106.64,106.85,106.62,106.84,44233.0,94.9151,95.102,94.8973,95.0931,44233.0
2020-10-07 13:50:00,106.85,106.96,106.83,106.85,25962.0,95.102,95.1999,95.0842,95.102,25962.0
2020-10-07 14:00:00,106.86,106.96,106.86,106.91,103668.0,95.1109,95.1999,95.1109,95.1554,103668.0
2020-10-07 14:10:00,106.93,107.07,106.9,107.07,14178.0,95.1732,95.2978,95.1465,95.2978,14178.0
2020-10-07 14:20:00,107.05,107.2,107.03,107.19,38701.0,95.28,95.4135,95.2622,95.4046,38701.0
2020-10-07 14:30:00,107.2,107.24,107.17,107.18,18758.0,95.4135,95.4491,95.3868,95.3957,18758.0
2020-10-07 14:40:00,107.18,107.21,107.11,107.16,25567.0,95.3957,95.4224,95.3334,95.3779,25567.0
2020-10-07 14:50:00,107.18,107.27,107.16,107.23,19858.0,95.3957,95.4758,95.3779,95.4402,19858.0
2020-10-07 15:00:00,107.2,107.36,107.2,107.34,37716.0,95.4135,95.5559,95.4135,95.5381,37716.0
2020-10-07 15:10:00,107.32,107.37,107.31,107.32,28817.0,95.5203,95.5648,95.5114,95.5203,28817.0
2020-10-07 15:20:00,107.32,107.37,107.3,107.32,23696.0,95.5203,95.5648,95.5025,95.5203,23696.0
2020-10-07 15:30:00,107.33,107.33,107.12,107.22,41266.0,95.5292,95.5292,95.3423,95.4313,41266.0
2020-10-07 15:40:00,107.22,107.24,107.15,107.22,28159.0,95.4313,95.4491,95.369,95.4313,28159.0
2020-10-07 15:50:00,107.25,107.27,107.03,107.07,57648.0,95.458,95.4758,95.2622,95.2978,57648.0
2020-10-08 09:30:00,107.57,107.77,107.53,107.72,80763.0,95.7428,95.9208,95.7072,95.8763,80763.0
2020-10-08 09:40:00,107.73,107.91,107.7,107.8,79117.0,95.8852,96.0454,95.8585,95.9475,79117.0
2020-10-08 09:50:00,107.8,108.06,107.79,108.06,30086.0,95.9475,96.1789,95.9386,96.1789,30086.0
2020-10-08 10:00:00,108.1,108.14,107.84,107.96,50656.0,96.2145,96.2501,95.9831,96.0899,50656.0
2020-10-08 10:10:00,107.98,108.07,107.92,108.04,28274.0,96.1077,96.1878,96.0543,96.1611,28274.0
2020-10-08 10:20:00,108.03,108.16,108.02,108.11,26020.0,96.1522,96.2679,96.1433,96.2234,26020.0
2020-10-08 10:30:00,108.12,108.33,108.09,108.26,13682.0,96.2323,96.4192,96.2056,96.3569,13682.0
2020-10-08 10:40:00,108.26,108.27,108.09,108.22,20015.0,96.3569,96.3658,96.2056,96.3213,20015.0
2020-10-08 10:50:00,108.3,108.33,108.13,108.15,17679.0,96.3925,96.4192,96.2412,96.259,17679.0
2020-10-08 11:00:00,108.15,108.15,108.01,108.06,21173.0,96.259,96.259,96.1344,96.1789,21173.0
2020-10-08 11:10:00,108.07,108.11,108.02,108.02,22402.0,96.1878,96.2234,96.1433,96.1433,22402.0
2020-10-08 11:20:00,108.04,108.07,107.82,107.83,37433.0,96.1611,96.1878,95.9653,95.9742,37433.0
2020-10-08 11:30:00,107.83,107.86,107.58,107.83,20626.0,95.9742,96.0009,95.7517,95.9742,20626.0
2020-10-08 11:40:00,107.83,107.9,107.79,107.83,15081.0,95.9742,96.0365,95.9386,95.9742,15081.0
2020-10-08 11:50:00,107.8,107.81,107.73,107.76,15146.0,95.9475,95.9564,95.8852,95.9119,15146.0
2020-10-08 12:00:00,107.72,107.92,107.72,107.9,23599.0,95.8763,96.0543,95.8763,96.0365,23599.0
2020-10-08 12:10:00,107.89,107.96,107.85,107.93,23141.0,96.0276,96.0899,95.992,96.0632,23141.0
2020-10-08 12:20:00,107.93,108.0,107.88,108.0,20869.0,96.0632,96.1255,96.0187,96.1255,20869.0
2020-10-08 12:30:00,108.01,108.04,108.0,108.03,10770.0,96.1344,96.1611,96.1255,96.1522,10770.0
2020-10-08 12:40:00,108.04,108.05,107.94,107.96,35380.0,96.1611,96.17,96.0721,96.0899,35380.0
2020-10-08 12:50:00,107.95,108.0,107.93,108.0,27792.0,96.081,96.1255,96.0632,96.1255,27792.0
2020-10-08 13:00:00,108.0,108.05,107.98,108.01,17098.0,96.1255,96.17,96.1077,96.1344,17098.0
2020-10-08 13:10:00,108.02,108.03,107.97,107.99,22329.0,96.1433,96.1522,96.0988,96.1166,22329.0
2020-10-08 13:20:00,107.98,108.02,107.97,108.02,39223.0,96.1077,96.1433,96.0988,96.1433,39223.0
2020-10-08 13:30:00,108.02,108.07,108.01,108.07,22283.0,96.1433,96.1878,96.1344,96.1878,22283.0
2020-10-08 13:40:00,108.05,108.1,108.04,108.08,14289.0,96.17,96.2145,96.1611,96.1967,14289.0
2020-10-08 13:50:00,108.07,108.12,108.03,108.06,12150.0,96.1878,96.2323,96.1522,96.1789,12150.0
2020-10-08 14:00:00,108.07,108.22,108.02,108.21,26467.0,96.1878,96.3213,96.1433,96.3124,26467.0
2020-10-08 14:10:00,108.22,108.23,108.18,108.2,29490.0,96.3213,96.3302,96.2857,96.3035,29490.0
2020-10-08 14:20:00,108.2,108.24,108.16,108.17,14778.0,96.3035,96.3391,96.2679,96.2768,14778.0
2020-10-08 14:30:00,108.19,108.21,108.15,108.2,30134.0,96.2946,96.3124,96.259,96.3035,30134.0
2020-10-08 14:40:00,108.2,108.22,108.15,108.19,12498.0,96.3035,96.3213,96.259,96.2946,12498.0
2020-10-08 14:50:00,108.18,108.25,108.14,108.21,25915.0,96.2857,96.348,96.2501,96.3124,25915.0
2020-10-08 15:00:00,108.2,108.23,108.1,108.21,45915.0,96.3035,96.3302,96.2145,96.3124,45915.0
2020-10-08 15:10:00,108.23,108.33,108.2,108.27,29146.0,96.3302,96.4192,96.3035,96.3658,29146.0
2020-10-08 15:20:00,108.24,108.3,108.23,108.29,20850.0,96.3391,96.3925,96.3302,96.3836,20850.0
2020-10-08 15:30:00,108.29,108.32,108.25,108.25,71623.0,96.3836,96.4103,96.348,96.348,71623.0
2020-10-08 15:40:00,108.26,108.3,108.22,108.25,34830.0,96.3569,96.3925,96.3213,96.348,34830.0
2020-10-08 15:50:00,108.24,108.35,108.21,108.33,39601.0,96.3391,96.437,96.3124,96.4192,39601.0
2020-10-09 09:30:00,108.93,109.08,108.77,108.81,71656.0,96.9533,97.0868,96.8109,96.8465,71656.0
2020-10-09 09:40:00,108.81,108.82,108.63,108.66,21083.0,96.8465,96.8554,96.6863,96.713,21083.0
2020-10-09 09:50:00,108.61,108.66,108.46,108.57,18329.0,96.6685,96.713,96.535,96.6329,18329.0
2020-10-09 10:00:00,108.64,108.64,108.47,108.47,10400.0,96.6952,96.6952,96.5439,96.5439,10400.0
2020-10-09 10:10:00,108.44,108.59,108.35,108.56,14128.0,96.5172,96.6507,96.437,96.624,14128.0
2020-10-09 10:20:00,108.53,108.54,108.23,108.23,17021.0,96.5973,96.6062,96.3302,96.3302,17021.0
2020-10-09 10:30:00,108.25,108.36,108.2,108.36,14368.0,96.348,96.446,96.3035,96.446,14368.0
2020-10-09 10:40:00,108.36,108.46,108.29,108.42,14346.0,96.446,96.535,96.3836,96.4994,14346.0
2020-10-09 10:50:00,108.41,108.44,108.37,108.41,28050.0,96.4905,96.5172,96.4549,96.4905,28050.0
2020-10-09 11:00:00,108.43,108.59,108.43,108.46,21102.0,96.5083,96.6507,96.5083,96.535,21102.0
2020-10-09 11:10:00,108.48,108.52,108.45,108.51,22066.0,96.5528,96.5884,96.5261,96.5795,22066.0
2020-10-09 11:20:00,108.53,108.58,108.5,108.57,47159.0,96.5973,96.6418,96.5706,96.6329,47159.0
2020-10-09 11:30:00,108.57,108.63,108.54,108.61,24045.0,96.6329,96.6863,96.6062,96.6685,24045.0
2020-10-09 11:40:00,108.61,108.98,108.57,108.93,49940.0,96.6685,96.9978,96.6329,96.9533,49940.0
2020-10-09 11:50:00,108.98,109.12,108.87,109.02,23215.0,96.9978,97.1224,96.8999,97.0334,23215.0
2020-10-09 12:00:00,109.01,109.08,108.98,109.07,19128.0,97.0245,97.0868,96.9978,97.0779,19128.0
2020-10-09 12:10:00,109.05,109.05,108.86,108.92,13973.0,97.0601,97.0601,96.891,96.9444,13973.0
2020-10-09 12:20:00,108.93,109.0,108.83,108.9,37619.0,96.9533,97.0156,96.8643,96.9266,37619.0
2020-10-09 12:30:00,108.9,108.96,108.87,108.92,18381.0,96.9266,96.98,96.8999,96.9444,18381.0
2020-10-09 12:40:00,108.92,108.92,108.75,108.78,28213.0,96.9444,96.9444,96.7931,96.8198,28213.0
2020-10-09 12:50:00,108.8,108.8,108.67,108.7,16751.0,96.8376,96.8376,96.7219,96.7486,16751.0
2020-10-09 13:00:00,108.71,108.72,108.64,108.69,25087.0,96.7575,96.7664,96.6952,96.7397,25087.0
2020-10-09 13:10:00,108.7,108.72,108.66,108.67,7863.0,96.7486,96.7664,96.713,96.7219,7863.0
2020-10-09 13:20:00,108.68,108.7,108.64,108.67,23571.0,96.7308,96.7486,96.6952,96.7219,23571.0
2020-10-09 13:30:00,108.68,108.73,108.66,108.73,43599.0,96.7308,96.7753,96.713,96.7753,43599.0
2020-10-09 13:40:00,108.73,108.78,108.71,108.71,13062.0,96.7753,96.8198,96.7575,96.7575,13062.0
2020-10-09 13:50:00,108.7,108.76,108.7,108.76,12886.0,96.7486,96.802,96.7486,96.802,12886.0
2020-10-09 14:00:00,108.74,108.74,108.64,108.64,27322.0,96.7842,96.7842,96.6952,96.6952,27322.0
2020-10-09 14:10:00,108.65,108.66,108.58,108.59,26602.0,96.7041,96.713,96.6418,96.6507,26602.0
2020-10-09 14:20:00,108.59,108.6,108.5,108.54,14877.0,96.6507,96.6596,96.5706,96.6062,14877.0
2020-10-09 14:30:00,108.55,108.62,108.43,108.48,26946.0,96.6151,96.6774,96.5083,96.5528,26946.0
2020-10-09 14:40:00,108.46,108.66,108.46,108.61,16993.0,96.535,96.713,96.535,96.6685,16993.0
2020-10-09 14:50:00,108.62,108.62,108.54,108.6,9219.0,96.6774,96.6774,96.6062,96.6596,9219.0
2020-10-09 15:00:00,108.62,108.64,108.56,108.6,14502.0,96.6774,96.6952,96.624,96.6596,14502.0
2020-10-09 15:10:00,108.59,108.64,108.56,108.63,23691.0,96.6507,96.6952,96.624,96.6863,23691.0
2020-10-09 15:20:00,108.66,108.73,108.64,108.66,26444.0,96.713,96.7753,96.6952,96.713,26444.0
2020-10-09 15:30:00,108.67,108.68,108.46,108.47,25412.0,96.7219,96.7308,96.535,96.5439,25412.0
2020-10-09 15:40:00,108.48,108.51,108.37,108.39,15361.0,96.5528,96.5795,96.4549,96.4727,15361.0
2020-10-09 15:50:00,108.4,108.55,108.37,108.53,41404.0,96.4816,96.6151,96.4549,96.5973,41404.0
2020-10-12 09:30:00,108.81,108.83,108.6,108.7,66568.0,96.8465,96.8643,96.6596,96.7486,66568.0
2020-10-12 09:40:00,108.72,108.85,108.7,108.83,13632.0,96.7664,96.8821,96.7486,96.8643,13632.0
2020-10-12 09:50:00,108.85,108.95,108.82,108.9,15494.0,96.8821,96.9711,96.8554,96.9266,15494.0
2020-10-12 10:00:00,108.92,109.06,108.91,109.01,31929.0,96.9444,97.069,96.9355,97.0245,31929.0
2020-10-12 10:10:00,109.03,109.1,108.99,109.01,21760.0,97.0423,97.1046,97.0067,97.0245,21760.0
2020-10-12 10:20:00,109.0,109.16,108.93,109.14,34792.0,97.0156,97.158,96.9533,97.1402,34792.0
2020-10-12 10:30:00,109.07,109.18,109.06,109.11,7884.0,97.0779,97.1758,97.069,97.1135,7884.0
2020-10-12 10:40:00,109.1,109.12,109.04,109.08,9737.0,97.1046,97.1224,97.0512,97.0868,9737.0
2020-10-12 10:50:00,109.1,109.24,109.02,109.04,26492.0,97.1046,97.2292,97.0334,97.0512,26492.0
2020-10-12 11:00:00,109.06,109.25,109.06,109.23,16607.0,97.069,97.2381,97.069,97.2203,16607.0
2020-10-12 11:10:00,109.23,109.38,109.21,109.31,58382.0,97.2203,97.3538,97.2025,97.2915,58382.0
2020-10-12 11:20:00,109.34,109.39,109.32,109.32,18481.0,97.3182,97.3627,97.3004,97.3004,18481.0
2020-10-12 11:30:00,109.31,109.35,109.3,109.34,16918.0,97.2915,97.3271,97.2826,97.3182,16918.0
2020-10-12 11:40:00,109.3,109.32,109.25,109.3,24889.0,97.2826,97.3004,97.2381,97.2826,24889.0
2020-10-12 11:50:00,109.28,109.29,109.25,109.26,11545.0,97.2648,97.2737,97.2381,97.247,11545.0
2020-10-12 12:00:00,109.27,109.28,109.18,109.21,10064.0,97.2559,97.2648,97.1758,97.2025,10064.0
2020-10-12 12:10:00,109.23,109.28,109.2,109.27,11929.0,97.2203,97.2648,97.1936,97.2559,11929.0
2020-10-12 12:20:00,109.27,109.44,109.26,109.41,39129.0,97.2559,97.4072,97.247,97.3805,39129.0
2020-10-12 12:30:00,109.4,109.46,109.39,109.44,12535.0,97.3716,97.425,97.3627,97.4072,12535.0
2020-10-12 12:40:00,109.43,109.48,109.32,109.34,11146.0,97.3983,97.4428,97.3004,97.3182,11146.0
2020-10-12 12:50:00,109.38,109.39,109.28,109.3,14917.0,97.3538,97.3627,97.2648,97.2826,14917.0
2020-10-12 13:00:00,109.3,109.3,109.24,109.29,15406.0,97.2826,97.2826,97.2292,97.2737,15406.0
2020-10-12 13:10:00,109.29,109.44,109.28,109.43,12273.0,97.2737,97.4072,97.2648,97.3983,12273.0
2020-10-12 13:20:00,109.44,109.52,109.43,109.48,45088.0,97.4072,97.4784,97.3983,97.4428,45088.0
2020-10-12 13:30:00,109.49,109.54,109.31,109.37,38451.0,97.4517,97.4962,97.2915,97.3449,38451.0
2020-10-12 13:40:00,109.35,109.38,109.29,109.35,26581.0,97.3271,97.3538,97.2737,97.3271,26581.0
2020-10-12 13:50:00,109.35,109.4,109.33,109.39,24922.0,97.3271,97.3716,97.3093,97.3627,24922.0
2020-10-12 14:00:00,109.37,109.43,109.35,109.39,14006.0,97.3449,97.3983,97.3271,97.3627,14006.0
2020-10-12 14:10:00,109.36,109.37,109.29,109.35,48416.0,97.336,97.3449,97.2737,97.3271,48416.0
2020-10-12 14:20:00,109.35,109.38,109.3,109.38,12713.0,97.3271,97.3538,97.2826,97.3538,12713.0
2020-10-12 14:30:00,109.38,109.42,109.31,109.38,17266.0,97.3538,97.3894,97.2915,97.3538,17266.0
2020-10-12 14:40:00,109.4,109.43,109.32,109.35,17161.0,97.3716,97.3983,97.3004,97.3271,17161.0
2020-10-12 14:50:00,109.36,109.45,109.32,109.45,15477.0,97.336,97.4161,97.3004,97.4161,15477.0
2020-10-12 15:00:00,109.46,109.48,109.4,109.44,30922.0,97.425,97.4428,97.3716,97.4072,30922.0
2020-10-12 15:10:00,109.43,109.49,109.37,109.49,52443.0,97.3983,97.4517,97.3449,97.4517,52443.0
2020-10-12 15:20:00,109.5,109.55,109.48,109.54,31190.0,97.4606,97.5051,97.4428,97.4962,31190.0
2020-10-12 15:30:00,109.53,109.54,109.44,109.45,17434.0,97.4873,97.4962,97.4072,97.4161,17434.0
2020-10-12 15:40:00,109.45,109.47,109.23,109.23,57809.0,97.4161,97.4339,97.2203,97.2203,57809.0
2020-10-12 15:50:00,109.22,109.38,109.22,109.29,113755.0,97.2114,97.3538,97.2114,97.2737,113755.0
2020-10-13 09:30:00,108.88,109.14,108.84,108.97,133997.0,96.9088,97.1402,96.8732,96.9889,133997.0
2020-10-13 09:40:00,109.0,109.11,108.89,109.04,63335.0,97.0156,97.1135,96.9177,97.0512,63335.0
2020-10-13 09:50:00,108.97,109.04,108.85,108.89,25435.0,96.9889,97.0512,96.8821,96.9177,25435.0
2020-10-13 10:00:00,108.88,109.07,108.81,108.81,20886.0,96.9088,97.0779,96.8465,96.8465,20886.0
2020-10-13 10:10:00,108.78,108.8,108.58,108.61,21493.0,96.8198,96.8376,96.6418,96.6685,21493.0
2020-10-13 10:20:00,108.62,108.65,108.53,108.58,23885.0,96.6774,96.7041,96.5973,96.6418,23885.0
2020-10-13 10:30:00,108.57,108.64,108.5,108.54,26889.0,96.6329,96.6952,96.5706,96.6062,26889.0
2020-10-13 10:40:00,108.53,108.53,108.31,108.32,11605.0,96.5973,96.5973,96.4014,96.4103,11605.0
2020-10-13 10:50:00,108.33,108.54,108.28,108.45,25726.0,96.4192,96.6062,96.3747,96.5261,25726.0
2020-10-13 11:00:00,108.45,108.5,108.35,108.37,20752.0,96.5261,96.5706,96.437,96.4549,20752.0
2020-10-13 11:10:00,108.36,108.41,108.32,108.36,22188.0,96.446,96.4905,96.4103,96.446,22188.0
2020-10-13 11:20:00,108.38,108.42,108.29,108.33,24977.0,96.4638,96.4994,96.3836,96.4192,24977.0
2020-10-13 11:30:00,108.34,108.34,108.24,108.24,23841.0,96.4281,96.4281,96.3391,96.3391,23841.0
2020-10-13 11:40:00,108.24,108.31,108.13,108.31,26906.0,96.3391,96.4014,96.2412,96.4014,26906.0
2020-10-13 11:50:00,108.32,108.43,108.31,108.36,18928.0,96.4103,96.5083,96.4014,96.446,18928.0
2020-10-13 12:00:00,108.39,108.43,108.36,108.4,11880.0,96.4727,96.5083,96.446,96.4816,11880.0
2020-10-13 12:10:00,108.4,108.52,108.28,108.51,23011.0,96.4816,96.5884,96.3747,96.5795,23011.0
2020-10-13 12:20:00,108.48,108.55,108.48,108.49,14896.0,96.5528,96.6151,96.5528,96.5617,14896.0
2020-10-13 12:30:00,108.5,108.53,108.29,108.31,11212.0,96.5706,96.5973,96.3836,96.4014,11212.0
2020-10-13 12:40:00,108.32,108.48,108.31,108.47,15611.0,96.4103,96.5528,96.4014,96.5439,15611.0
2020-10-13 12:50:00,108.48,108.52,108.46,108.49,14021.0,96.5528,96.5884,96.535,96.5617,14021.0
2020-10-13 13:00:00,108.53,108.53,108.34,108.36,16434.0,96.5973,96.5973,96.4281,96.446,16434.0
2020-10-13 13:10:00,108.37,108.48,108.37,108.44,28428.0,96.4549,96.5528,96.4549,96.5172,28428.0
2020-10-13 13:20:00,108.43,108.47,108.33,108.43,32861.0,96.5083,96.5439,96.4192,96.5083,32861.0
2020-10-13 13:30:00,108.41,108.46,108.41,108.46,13673.0,96.4905,96.535,96.4905,96.535,13673.0
2020-10-13 13:40:00,108.47,108.52,108.44,108.46,57399.0,96.5439,96.5884,96.5172,96.535,57399.0
2020-10-13 13:50:00,108.46,108.47,108.29,108.33,42406.0,96.535,96.5439,96.3836,96.4192,42406.0
2020-10-13 14:00:00,108.32,108.36,108.24,108.35,15493.0,96.4103,96.446,96.3391,96.437,15493.0
2020-10-13 14:10:00,108.34,108.48,108.34,108.43,10303.0,96.4281,96.5528,96.4281,96.5083,10303.0
2020-10-13 14:20:00,108.43,108.43,108.14,108.14,13577.0,96.5083,96.5083,96.2501,96.2501,13577.0
2020-10-13 14:30:00,108.14,108.2,107.99,108.04,48005.0,96.2501,96.3035,96.1166,96.1611,48005.0
2020-10-13 14:40:00,108.01,108.09,107.92,108.02,28692.0,96.1344,96.2056,96.0543,96.1433,28692.0
2020-10-13 14:50:00,108.02,108.16,107.97,108.12,29937.0,96.1433,96.2679,96.0988,96.2323,29937.0
2020-10-13 15:00:00,108.07,108.21,108.07,108.16,17234.0,96.1878,96.3124,96.1878,96.2679,17234.0
2020-10-13 15:10:00,108.18,108.24,108.16,108.23,18171.0,96.2857,96.3391,96.2679,96.3302,18171.0
2020-10-13 15:20:00,108.21,108.41,108.2,108.37,58454.0,96.3124,96.4905,96.3035,96.4549,58454.0
2020-10-13 15:30:00,108.37,108.47,108.37,108.46,79736.0,96.4549,96.5439,96.4549,96.535,79736.0
2020-10-13 15:40:00,108.47,108.5,108.34,108.35,69044.0,96.5439,96.5706,96.4281,96.437,69044.0
2020-10-13 15:50:00,108.36,108.49,108.31,108.31,204058.0,96.446,96.5617,96.4014,96.4014,204058.0
2020-10-14 09:30:00,108.24,108.51,108.24,108.31,118089.0,96.3391,96.5795,96.3391,96.4014,118089.0
2020-10-14 09:40:00,108.27,108.67,108.25,108.67,70654.0,96.3658,96.7219,96.348,96.7219,70654.0
2020-10-14 09:50:00,108.68,108.79,108.65,108.66,25228.0,96.7308,96.8287,96.7041,96.713,25228.0
2020-10-14 10:00:00,108.69,108.74,108.59,108.63,16503.0,96.7397,96.7842,96.6507,96.6863,16503.0
2020-10-14 10:10:00,108.59,108.62,108.53,108.58,29441.0,96.6507,96.6774,96.5973,96.6418,29441.0
2020-10-14 10:20:00,108.66,108.73,108.41,108.41,18376.0,96.713,96.7753,96.4905,96.4905,18376.0
2020-10-14 10:30:00,108.44,108.53,108.34,108.5,32367.0,96.5172,96.5973,96.4281,96.5706,32367.0
2020-10-14 10:40:00,108.49,108.59,108.42,108.53,43817.0,96.5617,96.6507,96.4994,96.5973,43817.0
2020-10-14 10:50:00,108.5,108.5,108.4,108.43,24582.0,96.5706,96.5706,96.4816,96.5083,24582.0
2020-10-14 11:00:00,108.44,108.46,108.32,108.43,36386.0,96.5172,96.535,96.4103,96.5083,36386.0
2020-10-14 11:10:00,108.41,108.44,108.35,108.43,55654.0,96.4905,96.5172,96.437,96.5083,55654.0
2020-10-14 11:20:00,108.44,108.44,108.34,108.35,47602.0,96.5172,96.5172,96.4281,96.437,47602.0
2020-10-14 11:30:00,108.37,108.4,108.33,108.4,13431.0,96.4549,96.4816,96.4192,96.4816,13431.0
2020-10-14 11:40:00,108.39,108.41,108.02,108.09,23154.0,96.4727,96.4905,96.1433,96.2056,23154.0
2020-10-14 11:50:00,108.1,108.1,107.86,107.91,29201.0,96.2145,96.2145,96.0009,96.0454,29201.0
2020-10-14 12:00:00,107.95,108.24,107.93,108.17,47217.0,96.081,96.3391,96.0632,96.2768,47217.0
2020-10-14 12:10:00,108.15,108.17,107.87,107.94,53931.0,96.259,96.2768,96.0098,96.0721,53931.0
2020-10-14 12:20:00,107.93,108.1,107.9,108.08,139226.0,96.0632,96.2145,96.0365,96.1967,139226.0
2020-10-14 12:30:00,108.08,108.16,107.88,107.98,37007.0,96.1967,96.2679,96.0187,96.1077,37007.0
2020-10-14 12:40:00,107.99,108.05,107.98,108.02,10906.0,96.1166,96.17,96.1077,96.1433,10906.0
2020-10-14 12:50:00,108.03,108.11,108.01,108.1,11389.0,96.1522,96.2234,96.1344,96.2145,11389.0
2020-10-14 13:00:00,108.05,108.15,108.03,108.14,10464.0,96.17,96.259,96.1522,96.2501,10464.0
2020-10-14 13:10:00,108.15,108.19,108.12,108.16,9372.0,96.259,96.2946,96.2323,96.2679,9372.0
2020-10-14 13:20:00,108.15,108.15,107.93,107.94,41605.0,96.259,96.259,96.0632,96.0721,41605.0
2020-10-14 13:30:00,107.96,107.98,107.86,107.89,30969.0,96.0899,96.1077,96.0009,96.0276,30969.0
2020-10-14 13:40:00,107.89,107.95,107.85,107.94,35086.0,96.0276,96.081,95.992,96.0721,35086.0
2020-10-14 13:50:00,107.94,107.97,107.88,107.94,16351.0,96.0721,96.0988,96.0187,96.0721,16351.0
2020-10-14 14:00:00,107.93,108.02,107.88,108.01,20526.0,96.0632,96.1433,96.0187,96.1344,20526.0
2020-10-14 14:10:00,107.98,108.04,107.98,108.0,17229.0,96.1077,96.1611,96.1077,96.1255,17229.0
2020-10-14 14:20:00,108.0,108.04,107.88,107.93,43553.0,96.1255,96.1611,96.0187,96.0632,43553.0
2020-10-14 14:30:00,107.93,107.94,107.66,107.68,22986.0,96.0632,96.0721,95.8229,95.8407,22986.0
2020-10-14 14:40:00,107.69,107.85,107.69,107.84,27705.0,95.8496,95.992,95.8496,95.9831,27705.0
2020-10-14 14:50:00,107.84,107.92,107.81,107.89,27566.0,95.9831,96.0543,95.9564,96.0276,27566.0
2020-10-14 15:00:00,107.88,108.17,107.84,108.08,33320.0,96.0187,96.2768,95.9831,96.1967,33320.0
2020-10-14 15:10:00,108.08,108.15,108.05,108.08,22741.0,96.1967,96.259,96.17,96.1967,22741.0
2020-10-14 15:20:00,108.07,108.11,107.96,107.99,29958.0,96.1878,96.2234,96.0899,96.1166,29958.0
2020-10-14 15:30:00,107.98,108.09,107.85,107.87,63545.0,96.1077,96.2056,95.992,96.0098,63545.0
2020-10-14 15:40:00,107.88,107.98,107.83,107.88,31787.0,96.0187,96.1077,95.9742,96.0187,31787.0
2020-10-14 15:50:00,107.88,107.98,107.72,107.75,60611.0,96.0187,96.1077,95.8763,95.903,60611.0
2020-10-15 09:30:00,106.7,106.89,106.51,106.68,91617.0,94.9685,95.1376,94.7994,94.9507,91617.0
2020-10-15 09:40:00,106.66,106.98,106.6,106.96,21362.0,94.9329,95.2177,94.8795,95.1999,21362.0
2020-10-15 09:50:00,106.97,107.12,106.84,107.11,28715.0,95.2088,95.3423,95.0931,95.3334,28715.0
2020-10-15 10:00:00,107.12,107.24,107.06,107.08,49190.0,95.3423,95.4491,95.2889,95.3067,49190.0
2020-10-15 10:10:00,107.07,107.25,107.0,107.17,46974.0,95.2978,95.458,95.2355,95.3868,46974.0
2020-10-15 10:20:00,107.16,107.21,107.09,107.16,12621.0,95.3779,95.4224,95.3156,95.3779,12621.0
2020-10-15 10:30:00,107.17,107.22,107.03,107.19,32453.0,95.3868,95.4313,95.2622,95.4046,32453.0
2020-10-15 10:40:00,107.21,107.22,107.09,107.16,42254.0,95.4224,95.4313,95.3156,95.3779,42254.0
2020-10-15 10:50:00,107.15,107.2,107.06,107.19,22058.0,95.369,95.4135,95.2889,95.4046,22058.0
2020-10-15 11:00:00,107.17,107.47,107.07,107.47,24099.0,95.3868,95.6538,95.2978,95.6538,24099.0
2020-10-15 11:10:00,107.41,107.53,107.38,107.53,13082.0,95.6004,95.7072,95.5737,95.7072,13082.0
2020-10-15 11:20:00,107.51,107.52,107.31,107.32,32382.0,95.6894,95.6983,95.5114,95.5203,32382.0
2020-10-15 11:30:00,107.37,107.4,107.28,107.34,8120.0,95.5648,95.5915,95.4847,95.5381,8120.0
2020-10-15 11:40:00,107.34,107.43,107.33,107.43,12017.0,95.5381,95.6182,95.5292,95.6182,12017.0
2020-10-15 11:50:00,107.45,107.66,107.39,107.46,26465.0,95.636,95.8229,95.5826,95.6449,26465.0
2020-10-15 12:00:00,107.43,107.5,107.4,107.4,13106.0,95.6182,95.6805,95.5915,95.5915,13106.0
2020-10-15 12:10:00,107.43,107.47,107.38,107.4,25668.0,95.6182,95.6538,95.5737,95.5915,25668.0
2020-10-15 12:20:00,107.42,107.48,107.35,107.43,20482.0,95.6093,95.6627,95.547,95.6182,20482.0
2020-10-15 12:30:00,107.43,107.5,107.37,107.45,20532.0,95.6182,95.6805,95.5648,95.636,20532.0
2020-10-15 12:40:00,107.44,107.54,107.35,107.5,34879.0,95.6271,95.7161,95.547,95.6805,34879.0
2020-10-15 12:50:00,107.52,107.68,107.5,107.66,23107.0,95.6983,95.8407,95.6805,95.8229,23107.0
2020-10-15 13:00:00,107.68,107.68,107.61,107.66,75805.0,95.8407,95.8407,95.7784,95.8229,75805.0
2020-10-15 13:10:00,107.67,107.82,107.65,107.81,11940.0,95.8318,95.9653,95.814,95.9564,11940.0
2020-10-15 13:20:00,107.81,107.9,107.79,107.85,39284.0,95.9564,96.0365,95.9386,95.992,39284.0
2020-10-15 13:30:00,107.87,107.89,107.79,107.81,50970.0,96.0098,96.0276,95.9386,95.9564,50970.0
2020-10-15 13:40:00,107.81,107.94,107.78,107.83,22576.0,95.9564,96.0721,95.9297,95.9742,22576.0
2020-10-15 13:50:00,107.84,107.85,107.79,107.83,29983.0,95.9831,95.992,95.9386,95.9742,29983.0
2020-10-15 14:00:00,107.82,107.94,107.82,107.91,28399.0,95.9653,96.0721,95.9653,96.0454,28399.0
2020-10-15 14:10:00,107.9,107.96,107.87,107.92,45330.0,96.0365,96.0899,96.0098,96.0543,45330.0
2020-10-15 14:20:00,107.91,107.93,107.85,107.89,12561.0,96.0454,96.0632,95.992,96.0276,12561.0
2020-10-15 14:30:00,107.87,107.94,107.8,107.82,133839.0,96.0098,96.0721,95.9475,95.9653,133839.0
2020-10-15 14:40:00,107.86,107.86,107.8,107.84,16235.0,96.0009,96.0009,95.9475,95.9831,16235.0
2020-10-15 14:50:00,107.84,107.94,107.83,107.92,61353.0,95.9831,96.0721,95.9742,96.0543,61353.0
2020-10-15 15:00:00,107.91,108.0,107.91,107.94,47719.0,96.0454,96.1255,96.0454,96.0721,47719.0
2020-10-15 15:10:00,107.93,107.93,107.81,107.88,39842.0,96.0632,96.0632,95.9564,96.0187,39842.0
2020-10-15 15:20:00,107.87,108.0,107.87,107.98,37385.0,96.0098,96.1255,96.0098,96.1077,37385.0
2020-10-15 15:30:00,107.98,108.06,107.95,107.99,43301.0,96.1077,96.1789,96.081,96.1166,43301.0
2020-10-15 15:40:00,107.99,108.11,107.84,107.84,70906.0,96.1166,96.2234,95.9831,95.9831,70906.0
2020-10-15 15:50:00,107.88,108.05,107.88,108.03,74766.0,96.0187,96.17,96.0187,96.1522,74766.0
2020-10-16 09:30:00,108.33,108.5,108.2,108.27,75366.0,96.4192,96.5706,96.3035,96.3658,75366.0
2020-10-16 09:40:00,108.31,108.35,108.2,108.28,27006.0,96.4014,96.437,96.3035,96.3747,27006.0
2020-10-16 09:50:00,108.29,108.4,108.14,108.34,36371.0,96.3836,96.4816,96.2501,96.4281,36371.0
2020-10-16 10:00:00,108.32,108.5,108.31,108.44,60689.0,96.4103,96.5706,96.4014,96.5172,60689.0
2020-10-16 10:10:00,108.46,108.56,108.32,108.56,23892.0,96.535,96.624,96.4103,96.624,23892.0
2020-10-16 10:20:00,108.54,108.78,108.48,108.78,40018.0,96.6062,96.8198,96.5528,96.8198,40018.0
2020-10-16 10:30:00,108.81,108.92,108.73,108.73,24090.0,96.8465,96.9444,96.7753,96.7753,24090.0
2020-10-16 10:40:00,108.75,108.85,108.74,108.85,17963.0,96.7931,96.8821,96.7842,96.8821,17963.0
2020-10-16 10:50:00,108.85,108.86,108.72,108.74,42465.0,96.8821,96.891,96.7664,96.7842,42465.0
2020-10-16 11:00:00,108.73,108.82,108.7,108.82,101670.0,96.7753,96.8554,96.7486,96.8554,101670.0
2020-10-16 11:10:00,108.81,108.87,108.71,108.84,73873.0,96.8465,96.8999,96.7575,96.8732,73873.0
2020-10-16 11:20:00,108.83,108.84,108.66,108.76,67625.0,96.8643,96.8732,96.713,96.802,67625.0
2020-10-16 11:30:00,108.77,108.82,108.66,108.8,61365.0,96.8109,96.8554,96.713,96.8376,61365.0
2020-10-16 11:40:00,108.79,108.88,108.76,108.88,54246.0,96.8287,96.9088,96.802,96.9088,54246.0
2020-10-16 11:50:00,108.88,108.88,108.8,108.8,44748.0,96.9088,96.9088,96.8376,96.8376,44748.0
2020-10-16 12:00:00,108.79,108.79,108.58,108.68,50317.0,96.8287,96.8287,96.6418,96.7308,50317.0
2020-10-16 12:10:00,108.66,108.73,108.62,108.68,51612.0,96.713,96.7753,96.6774,96.7308,51612.0
2020-10-16 12:20:00,108.68,108.77,108.65,108.77,30180.0,96.7308,96.8109,96.7041,96.8109,30180.0
2020-10-16 12:30:00,108.75,108.76,108.65,108.71,30277.0,96.7931,96.802,96.7041,96.7575,30277.0
2020-10-16 12:40:00,108.69,108.7,108.57,108.6,49420.0,96.7397,96.7486,96.6329,96.6596,49420.0
2020-10-16 12:50:00,108.61,108.71,108.54,108.71,23316.0,96.6685,96.7575,96.6062,96.7575,23316.0
2020-10-16 13:00:00,108.69,108.7,108.62,108.66,20826.0,96.7397,96.7486,96.6774,96.713,20826.0
2020-10-16 13:10:00,108.65,108.72,108.6,108.7,22894.0,96.7041,96.7664,96.6596,96.7486,22894.0
2020-10-16 13:20:00,108.7,108.75,108.67,108.75,22165.0,96.7486,96.7931,96.7219,96.7931,22165.0
2020-10-16 13:30:00,108.74,108.75,108.67,108.74,43318.0,96.7842,96.7931,96.7219,96.7842,43318.0
2020-10-16 13:40:00,108.75,108.76,108.7,108.75,43426.0,96.7931,96.802,96.7486,96.7931,43426.0
2020-10-16 13:50:00,108.75,108.8,108.74,108.76,24068.0,96.7931,96.8376,96.7842,96.802,24068.0
2020-10-16 14:00:00,108.76,108.81,108.7,108.79,12516.0,96.802,96.8465,96.7486,96.8287,12516.0
2020-10-16 14:10:00,108.81,108.89,108.8,108.84,19084.0,96.8465,96.9177,96.8376,96.8732,19084.0
2020-10-16 14:20:00,108.85,108.87,108.83,108.85,38139.0,96.8821,96.8999,96.8643,96.8821,38139.0
2020-10-16 14:30:00,108.85,108.88,108.81,108.84,44057.0,96.8821,96.9088,96.8465,96.8732,44057.0
2020-10-16 14:40:00,108.84,108.85,108.73,108.76,59348.0,96.8732,96.8821,96.7753,96.802,59348.0
2020-10-16 14:50:00,108.76,108.87,108.75,108.86,17592.0,96.802,96.8999,96.7931,96.891,17592.0
2020-10-16 15:00:00,108.87,108.87,108.71,108.72,22418.0,96.8999,96.8999,96.7575,96.7664,22418.0
2020-10-16 15:10:00,108.72,108.72,108.6,108.63,20038.0,96.7664,96.7664,96.6596,96.6863,20038.0
2020-10-16 15:20:00,108.63,108.65,108.57,108.65,21140.0,96.6863,96.7041,96.6329,96.7041,21140.0
2020-10-16 15:30:00,108.65,108.67,108.55,108.55,35810.0,96.7041,96.7219,96.6151,96.6151,35810.0
2020-10-16 15:40:00,108.55,108.57,108.48,108.53,156046.0,96.6151,96.6329,96.5528,96.5973,156046.0
2020-10-16 15:50:00,108.48,108.53,108.38,108.41,226397.0,96.5528,96.5973,96.4638,96.4905,226397.0
2020-10-19 09:30:00,108.54,108.76,108.54,108.68,79960.0,96.6062,96.802,96.6062,96.7308,79960.0
2020-10-19 09:40:00,108.68,108.72,108.5,108.69,93491.0,96.7308,96.7664,96.5706,96.7397,93491.0
2020-10-19 09:50:00,108.67,108.85,108.65,108.69,77926.0,96.7219,96.8821,96.7041,96.7397,77926.0
2020-10-19 10:00:00,108.62,108.63,108.35,108.36,25064.0,96.6774,96.6863,96.437,96.446,25064.0
2020-10-19 10:10:00,108.34,108.56,108.27,108.55,27734.0,96.4281,96.624,96.3658,96.6151,27734.0
2020-10-19 10:20:00,108.56,108.61,108.47,108.57,32695.0,96.624,96.6685,96.5439,96.6329,32695.0
2020-10-19 10:30:00,108.59,108.68,108.47,108.51,40583.0,96.6507,96.7308,96.5439,96.5795,40583.0
2020-10-19 10:40:00,108.53,108.62,108.3,108.38,27718.0,96.5973,96.6774,96.3925,96.4638,27718.0
2020-10-19 10:50:00,108.36,108.48,108.36,108.46,18801.0,96.446,96.5528,96.446,96.535,18801.0
2020-10-19 11:00:00,108.43,108.48,108.23,108.25,22380.0,96.5083,96.5528,96.3302,96.348,22380.0
2020-10-19 11:10:00,108.25,108.26,108.11,108.16,40710.0,96.348,96.3569,96.2234,96.2679,40710.0
2020-10-19 11:20:00,108.1,108.13,107.81,108.01,28570.0,96.2145,96.2412,95.9564,96.1344,28570.0
2020-10-19 11:30:00,108.03,108.12,107.92,108.05,21455.0,96.1522,96.2323,96.0543,96.17,21455.0
2020-10-19 11:40:00,108.04,108.1,108.02,108.03,19762.0,96.1611,96.2145,96.1433,96.1522,19762.0
2020-10-19 11:50:00,108.03,108.11,108.01,108.09,22576.0,96.1522,96.2234,96.1344,96.2056,22576.0
2020-10-19 12:00:00,108.1,108.14,108.0,108.08,14555.0,96.2145,96.2501,96.1255,96.1967,14555.0
2020-10-19 12:10:00,108.1,108.13,108.0,108.02,77909.0,96.2145,96.2412,96.1255,96.1433,77909.0
2020-10-19 12:20:00,108.04,108.04,107.93,107.98,15996.0,96.1611,96.1611,96.0632,96.1077,15996.0
2020-10-19 12:30:00,107.97,108.03,107.91,107.91,21191.0,96.0988,96.1522,96.0454,96.0454,21191.0
2020-10-19 12:40:00,107.91,108.03,107.91,108.02,7620.0,96.0454,96.1522,96.0454,96.1433,7620.0
2020-10-19 12:50:00,108.0,108.03,107.95,107.97,16337.0,96.1255,96.1522,96.081,96.0988,16337.0
2020-10-19 13:00:00,107.97,107.99,107.85,107.88,8919.0,96.0988,96.1166,95.992,96.0187,8919.0
2020-10-19 13:10:00,107.87,107.93,107.86,107.88,9816.0,96.0098,96.0632,96.0009,96.0187,9816.0
2020-10-19 13:20:00,107.9,107.92,107.81,107.85,31750.0,96.0365,96.0543,95.9564,95.992,31750.0
2020-10-19 13:30:00,107.84,107.85,107.69,107.73,49464.0,95.9831,95.992,95.8496,95.8852,49464.0
2020-10-19 13:40:00,107.7,107.71,107.58,107.66,48015.0,95.8585,95.8674,95.7517,95.8229,48015.0
2020-10-19 13:50:00,107.66,107.69,107.63,107.65,8131.0,95.8229,95.8496,95.7962,95.814,8131.0
2020-10-19 14:00:00,107.62,107.63,107.47,107.56,20077.0,95.7873,95.7962,95.6538,95.7339,20077.0
2020-10-19 14:10:00,107.57,107.7,107.56,107.67,20901.0,95.7428,95.8585,95.7339,95.8318,20901.0
2020-10-19 14:20:00,107.68,107.7,107.64,107.68,9268.0,95.8407,95.8585,95.8051,95.8407,9268.0
2020-10-19 14:30:00,107.67,107.67,107.27,107.27,89359.0,95.8318,95.8318,95.4758,95.4758,89359.0
2020-10-19 14:40:00,107.29,107.31,107.0,107.02,32424.0,95.4936,95.5114,95.2355,95.2533,32424.0
2020-10-19 14:50:00,106.96,107.1,106.82,106.85,100954.0,95.1999,95.3245,95.0753,95.102,100954.0
2020-10-19 15:00:00,106.86,106.86,106.64,106.76,20718.0,95.1109,95.1109,94.9151,95.0219,20718.0
2020-10-19 15:10:00,106.82,107.04,106.76,106.8,39856.0,95.0753,95.2711,95.0219,95.0575,39856.0
2020-10-19 15:20:00,106.76,106.92,106.73,106.92,32723.0,95.0219,95.1643,94.9952,95.1643,32723.0
2020-10-19 15:30:00,106.9,107.07,106.89,107.07,47486.0,95.1465,95.2978,95.1376,95.2978,47486.0
2020-10-19 15:40:00,107.05,107.07,106.89,106.95,475142.0,95.28,95.2978,95.1376,95.191,475142.0
2020-10-19 15:50:00,106.94,106.94,106.66,106.88,266982.0,95.1821,95.1821,94.9329,95.1287,266982.0
2020-10-20 09:30:00,107.38,107.52,107.31,107.5,103277.0,95.5737,95.6983,95.5114,95.6805,103277.0
2020-10-20 09:40:00,107.5,107.64,107.48,107.51,11296.0,95.6805,95.8051,95.6627,95.6894,11296.0
2020-10-20 09:50:00,107.54,107.75,107.49,107.75,51350.0,95.7161,95.903,95.6716,95.903,51350.0
2020-10-20 10:00:00,107.74,107.83,107.62,107.63,14387.0,95.8941,95.9742,95.7873,95.7962,14387.0
2020-10-20 10:10:00,107.61,107.72,107.56,107.59,32894.0,95.7784,95.8763,95.7339,95.7606,32894.0
2020-10-20 10:20:00,107.57,107.61,107.46,107.6,41777.0,95.7428,95.7784,95.6449,95.7695,41777.0
2020-10-20 10:30:00,107.61,107.67,107.51,107.61,23438.0,95.7784,95.8318,95.6894,95.7784,23438.0
2020-10-20 10:40:00,107.6,107.81,107.6,107.77,54278.0,95.7695,95.9564,95.7695,95.9208,54278.0
2020-10-20 10:50:00,107.77,107.87,107.56,107.56,29051.0,95.9208,96.0098,95.7339,95.7339,29051.0
2020-10-20 11:00:00,107.56,107.56,107.32,107.43,44498.0,95.7339,95.7339,95.5203,95.6182,44498.0
2020-10-20 11:10:00,107.43,107.48,107.35,107.42,47868.0,95.6182,95.6627,95.547,95.6093,47868.0
2020-10-20 11:20:00,107.42,107.53,107.35,107.47,11682.0,95.6093,95.7072,95.547,95.6538,11682.0
2020-10-20 11:30:00,107.5,107.5,107.39,107.46,13150.0,95.6805,95.6805,95.5826,95.6449,13150.0
2020-10-20 11:40:00,107.46,107.55,107.46,107.51,20766.0,95.6449,95.725,95.6449,95.6894,20766.0
2020-10-20 11:50:00,107.52,107.57,107.5,107.53,9904.0,95.6983,95.7428,95.6805,95.7072,9904.0
2020-10-20 12:00:00,107.53,107.65,107.52,107.54,18854.0,95.7072,95.814,95.6983,95.7161,18854.0
2020-10-20 12:10:00,107.53,107.55,107.5,107.5,9757.0,95.7072,95.725,95.6805,95.6805,9757.0
2020-10-20 12:20:00,107.49,107.51,107.4,107.4,40395.0,95.6716,95.6894,95.5915,95.5915,40395.0
2020-10-20 12:30:00,107.4,107.96,107.38,107.8,44808.0,95.5915,96.0899,95.5737,95.9475,44808.0
2020-10-20 12:40:00,107.8,107.86,107.74,107.77,16505.0,95.9475,96.0009,95.8941,95.9208,16505.0
2020-10-20 12:50:00,107.75,107.81,107.69,107.81,48388.0,95.903,95.9564,95.8496,95.9564,48388.0
2020-10-20 13:00:00,107.81,107.88,107.78,107.78,14013.0,95.9564,96.0187,95.9297,95.9297,14013.0
2020-10-20 13:10:00,107.78,107.93,107.78,107.9,10956.0,95.9297,96.0632,95.9297,96.0365,10956.0
2020-10-20 13:20:00,107.9,108.18,107.89,108.13,44656.0,96.0365,96.2857,96.0276,96.2412,44656.0
2020-10-20 13:30:00,108.16,108.18,108.09,108.12,42082.0,96.2679,96.2857,96.2056,96.2323,42082.0
2020-10-20 13:40:00,108.14,108.16,108.07,108.08,42518.0,96.2501,96.2679,96.1878,96.1967,42518.0
2020-10-20 13:50:00,108.06,108.06,107.78,107.83,56186.0,96.1789,96.1789,95.9297,95.9742,56186.0
2020-10-20 14:00:00,107.83,107.87,107.7,107.79,17246.0,95.9742,96.0098,95.8585,95.9386,17246.0
2020-10-20 14:10:00,107.78,107.91,107.76,107.9,26299.0,95.9297,96.0454,95.9119,96.0365,26299.0
2020-10-20 14:20:00,107.92,107.94,107.79,107.8,16142.0,96.0543,96.0721,95.9386,95.9475,16142.0
2020-10-20 14:30:00,107.75,107.85,107.71,107.75,119686.0,95.903,95.992,95.8674,95.903,119686.0
2020-10-20 14:40:00,107.75,107.79,107.67,107.7,17501.0,95.903,95.9386,95.8318,95.8585,17501.0
2020-10-20 14:50:00,107.64,107.67,107.6,107.6,170333.0,95.8051,95.8318,95.7695,95.7695,170333.0
2020-10-20 15:00:00,107.64,107.7,107.3,107.31,21032.0,95.8051,95.8585,95.5025,95.5114,21032.0
2020-10-20 15:10:00,107.28,107.29,106.97,107.23,75068.0,95.4847,95.4936,95.2088,95.4402,75068.0
2020-10-20 15:20:00,107.19,107.51,107.14,107.51,48706.0,95.4046,95.6894,95.3601,95.6894,48706.0
2020-10-20 15:30:00,107.48,107.5,107.13,107.25,31437.0,95.6627,95.6805,95.3512,95.458,31437.0
2020-10-20 15:40:00,107.29,107.61,107.29,107.38,50255.0,95.4936,95.7784,95.4936,95.5737,50255.0
2020-10-20 15:50:00,107.37,107.48,107.17,107.17,92690.0,95.5648,95.6627,95.3868,95.3868,92690.0
2020-10-21 09:30:00,106.97,107.07,106.88,107.02,90572.0,95.2088,95.2978,95.1287,95.2533,90572.0
2020-10-21 09:40:00,107.13,107.43,107.13,107.36,19672.0,95.3512,95.6182,95.3512,95.5559,19672.0
2020-10-21 09:50:00,107.34,107.48,107.31,107.44,34280.0,95.5381,95.6627,95.5114,95.6271,34280.0
2020-10-21 10:00:00,107.36,107.52,107.31,107.5,25735.0,95.5559,95.6983,95.5114,95.6805,25735.0
2020-10-21 10:10:00,107.46,107.48,107.36,107.42,31839.0,95.6449,95.6627,95.5559,95.6093,31839.0
2020-10-21 10:20:00,107.45,107.46,107.35,107.36,24893.0,95.636,95.6449,95.547,95.5559,24893.0
2020-10-21 10:30:00,107.33,107.43,107.33,107.42,20163.0,95.5292,95.6182,95.5292,95.6093,20163.0
2020-10-21 10:40:00,107.46,107.49,107.32,107.32,32765.0,95.6449,95.6716,95.5203,95.5203,32765.0
2020-10-21 10:50:00,107.29,107.29,107.15,107.15,22905.0,95.4936,95.4936,95.369,95.369,22905.0
2020-10-21 11:00:00,107.13,107.17,107.0,107.02,14749.0,95.3512,95.3868,95.2355,95.2533,14749.0
2020-10-21 11:10:00,107.0,107.01,106.8,106.91,16149.0,95.2355,95.2444,95.0575,95.1554,16149.0
2020-10-21 11:20:00,106.9,106.97,106.83,106.97,16328.0,95.1465,95.2088,95.0842,95.2088,16328.0
2020-10-21 11:30:00,106.99,107.15,106.99,107.15,27334.0,95.2266,95.369,95.2266,95.369,27334.0
2020-10-21 11:40:00,107.14,107.19,107.11,107.15,13174.0,95.3601,95.4046,95.3334,95.369,13174.0
2020-10-21 11:50:00,107.15,107.21,106.97,107.03,31728.0,95.369,95.4224,95.2088,95.2622,31728.0
2020-10-21 12:00:00,107.04,107.16,107.02,107.16,13129.0,95.2711,95.3779,95.2533,95.3779,13129.0
2020-10-21 12:10:00,107.15,107.15,106.97,107.01,16087.0,95.369,95.369,95.2088,95.2444,16087.0
2020-10-21 12:20:00,107.01,107.56,107.01,107.2,26452.0,95.2444,95.7339,95.2444,95.4135,26452.0
2020-10-21 12:30:00,107.21,107.22,106.89,107.0,58720.0,95.4224,95.4313,95.1376,95.2355,58720.0
2020-10-21 12:40:00,107.02,107.04,106.86,106.86,69702.0,95.2533,95.2711,95.1109,95.1109,69702.0
2020-10-21 12:50:00,106.88,106.98,106.81,106.94,14536.0,95.1287,95.2177,95.0664,95.1821,14536.0
2020-10-21 13:00:00,106.93,107.1,106.93,107.0,25990.0,95.1732,95.3245,95.1732,95.2355,25990.0
2020-10-21 13:10:00,106.94,107.13,106.94,107.11,16759.0,95.1821,95.3512,95.1821,95.3334,16759.0
2020-10-21 13:20:00,107.1,107.1,107.03,107.07,29665.0,95.3245,95.3245,95.2622,95.2978,29665.0
2020-10-21 13:30:00,107.08,107.11,106.95,106.95,33393.0,95.3067,95.3334,95.191,95.191,33393.0
2020-10-21 13:40:00,106.97,107.09,106.97,107.09,41760.0,95.2088,95.3156,95.2088,95.3156,41760.0
2020-10-21 13:50:00,107.11,107.2,106.99,107.03,22226.0,95.3334,95.4135,95.2266,95.2622,22226.0
2020-10-21 14:00:00,107.06,107.17,107.03,107.1,28273.0,95.2889,95.3868,95.2622,95.3245,28273.0
2020-10-21 14:10:00,107.1,107.27,107.09,107.22,19806.0,95.3245,95.4758,95.3156,95.4313,19806.0
2020-10-21 14:20:00,107.23,107.39,107.16,107.3,30440.0,95.4402,95.5826,95.3779,95.5025,30440.0
2020-10-21 14:30:00,107.29,107.34,107.24,107.25,20317.0,95.4936,95.5381,95.4491,95.458,20317.0
2020-10-21 14:40:00,107.27,107.34,107.27,107.27,22258.0,95.4758,95.5381,95.4758,95.4758,22258.0
2020-10-21 14:50:00,107.29,107.33,107.25,107.32,10123.0,95.4936,95.5292,95.458,95.5203,10123.0
2020-10-21 15:00:00,107.35,107.35,107.12,107.16,22884.0,95.547,95.547,95.3423,95.3779,22884.0
2020-10-21 15:10:00,107.18,107.18,107.04,107.1,21277.0,95.3957,95.3957,95.2711,95.3245,21277.0
2020-10-21 15:20:00,107.12,107.25,107.11,107.23,27340.0,95.3423,95.458,95.3334,95.4402,27340.0
2020-10-21 15:30:00,107.24,107.28,107.06,107.07,31591.0,95.4491,95.4847,95.2889,95.2978,31591.0
2020-10-21 15:40:00,107.06,107.09,106.82,106.83,30872.0,95.2889,95.3156,95.0753,95.0842,30872.0
2020-10-21 15:50:00,106.8,107.01,106.75,106.75,27143.0,95.0575,95.2444,95.013,95.013,27143.0
2020-10-22 09:30:00,106.84,107.11,106.84,106.97,100077.0,95.0931,95.3334,95.0931,95.2088,100077.0
2020-10-22 09:40:00,106.97,107.24,106.97,107.18,18052.0,95.2088,95.4491,95.2088,95.3957,18052.0
2020-10-22 09:50:00,107.18,107.3,107.14,107.26,45365.0,95.3957,95.5025,95.3601,95.4669,45365.0
2020-10-22 10:00:00,107.25,107.37,107.15,107.24,26673.0,95.458,95.5648,95.369,95.4491,26673.0
2020-10-22 10:10:00,107.26,107.34,107.17,107.24,43925.0,95.4669,95.5381,95.3868,95.4491,43925.0
2020-10-22 10:20:00,107.23,107.25,106.93,107.0,29881.0,95.4402,95.458,95.1732,95.2355,29881.0
2020-10-22 10:30:00,107.02,107.17,106.9,107.1,18229.0,95.2533,95.3868,95.1465,95.3245,18229.0
2020-10-22 10:40:00,107.09,107.1,106.91,107.02,32041.0,95.3156,95.3245,95.1554,95.2533,32041.0
2020-10-22 10:50:00,107.09,107.51,106.98,107.46,48106.0,95.3156,95.6894,95.2177,95.6449,48106.0
2020-10-22 11:00:00,107.45,107.57,107.43,107.49,30787.0,95.636,95.7428,95.6182,95.6716,30787.0
2020-10-22 11:10:00,107.5,107.75,107.49,107.58,19958.0,95.6805,95.903,95.6716,95.7517,19958.0
2020-10-22 11:20:00,107.58,107.65,107.5,107.54,307902.0,95.7517,95.814,95.6805,95.7161,307902.0
2020-10-22 11:30:00,107.55,107.59,107.39,107.41,52254.0,95.725,95.7606,95.5826,95.6004,52254.0
2020-10-22 11:40:00,107.4,107.54,107.35,107.5,15769.0,95.5915,95.7161,95.547,95.6805,15769.0
2020-10-22 11:50:00,107.5,107.55,107.33,107.4,15473.0,95.6805,95.725,95.5292,95.5915,15473.0
2020-10-22 12:00:00,107.4,107.49,107.35,107.44,20633.0,95.5915,95.6716,95.547,95.6271,20633.0
2020-10-22 12:10:00,107.46,107.59,107.43,107.54,45551.0,95.6449,95.7606,95.6182,95.7161,45551.0
2020-10-22 12:20:00,107.55,107.6,107.53,107.6,17182.0,95.725,95.7695,95.7072,95.7695,17182.0
2020-10-22 12:30:00,107.56,107.58,107.47,107.56,13506.0,95.7339,95.7517,95.6538,95.7339,13506.0
2020-10-22 12:40:00,107.56,107.72,107.52,107.72,19043.0,95.7339,95.8763,95.6983,95.8763,19043.0
2020-10-22 12:50:00,107.73,107.76,107.64,107.68,22269.0,95.8852,95.9119,95.8051,95.8407,22269.0
2020-10-22 13:00:00,107.69,107.78,107.66,107.77,24176.0,95.8496,95.9297,95.8229,95.9208,24176.0
2020-10-22 13:10:00,107.77,108.0,107.77,107.91,26690.0,95.9208,96.1255,95.9208,96.0454,26690.0
2020-10-22 13:20:00,107.89,107.89,107.76,107.78,76361.0,96.0276,96.0276,95.9119,95.9297,76361.0
2020-10-22 13:30:00,107.79,107.85,107.78,107.79,19027.0,95.9386,95.992,95.9297,95.9386,19027.0
2020-10-22 13:40:00,107.76,107.88,107.71,107.84,55392.0,95.9119,96.0187,95.8674,95.9831,55392.0
2020-10-22 13:50:00,107.86,108.01,107.84,107.97,56923.0,96.0009,96.1344,95.9831,96.0988,56923.0
2020-10-22 14:00:00,107.99,108.11,107.98,108.04,68177.0,96.1166,96.2234,96.1077,96.1611,68177.0
2020-10-22 14:10:00,108.02,108.22,107.98,108.16,34751.0,96.1433,96.3213,96.1077,96.2679,34751.0
2020-10-22 14:20:00,108.17,108.22,108.12,108.15,18703.0,96.2768,96.3213,96.2323,96.259,18703.0
2020-10-22 14:30:00,108.15,108.22,108.11,108.17,16155.0,96.259,96.3213,96.2234,96.2768,16155.0
2020-10-22 14:40:00,108.18,108.2,108.11,108.13,29452.0,96.2857,96.3035,96.2234,96.2412,29452.0
2020-10-22 14:50:00,108.14,108.17,108.08,108.09,33230.0,96.2501,96.2768,96.1967,96.2056,33230.0
2020-10-22 15:00:00,108.1,108.12,107.97,108.0,67992.0,96.2145,96.2323,96.0988,96.1255,67992.0
2020-10-22 15:10:00,108.01,108.11,108.0,108.11,58705.0,96.1344,96.2234,96.1255,96.2234,58705.0
2020-10-22 15:20:00,108.12,108.2,108.1,108.2,93950.0,96.2323,96.3035,96.2145,96.3035,93950.0
2020-10-22 15:30:00,108.2,108.32,108.19,108.23,45599.0,96.3035,96.4103,96.2946,96.3302,45599.0
2020-10-22 15:40:00,108.23,108.27,108.2,108.23,100437.0,96.3302,96.3658,96.3035,96.3302,100437.0
2020-10-22 15:50:00,108.24,108.34,108.1,108.17,213727.0,96.3391,96.4281,96.2145,96.2768,213727.0
2020-10-23 09:30:00,108.56,108.77,108.53,108.68,56841.0,96.624,96.8109,96.5973,96.7308,56841.0
2020-10-23 09:40:00,108.65,108.73,108.55,108.57,44779.0,96.7041,96.7753,96.6151,96.6329,44779.0
2020-10-23 09:50:00,108.54,108.73,108.53,108.67,23424.0,96.6062,96.7753,96.5973,96.7219,23424.0
2020-10-23 10:00:00,108.67,108.7,108.47,108.53,39496.0,96.7219,96.7486,96.5439,96.5973,39496.0
2020-10-23 10:10:00,108.56,108.56,108.29,108.29,43335.0,96.624,96.624,96.3836,96.3836,43335.0
2020-10-23 10:20:00,108.26,108.39,108.22,108.33,38897.0,96.3569,96.4727,96.3213,96.4192,38897.0
2020-10-23 10:30:00,108.32,108.5,108.31,108.49,12277.0,96.4103,96.5706,96.4014,96.5617,12277.0
2020-10-23 10:40:00,108.47,108.51,108.4,108.45,13019.0,96.5439,96.5795,96.4816,96.5261,13019.0
2020-10-23 10:50:00,108.45,108.46,108.28,108.29,14593.0,96.5261,96.535,96.3747,96.3836,14593.0
2020-10-23 11:00:00,108.29,108.31,108.17,108.23,20864.0,96.3836,96.4014,96.2768,96.3302,20864.0
2020-10-23 11:10:00,108.24,108.37,108.16,108.35,11834.0,96.3391,96.4549,96.2679,96.437,11834.0
2020-10-23 11:20:00,108.32,108.32,108.1,108.23,16212.0,96.4103,96.4103,96.2145,96.3302,16212.0
2020-10-23 11:30:00,108.21,108.29,108.19,108.28,16174.0,96.3124,96.3836,96.2946,96.3747,16174.0
2020-10-23 11:40:00,108.27,108.32,108.06,108.1,19952.0,96.3658,96.4103,96.1789,96.2145,19952.0
2020-10-23 11:50:00,108.07,108.13,108.06,108.13,12865.0,96.1878,96.2412,96.1789,96.2412,12865.0
2020-10-23 12:00:00,108.14,108.17,108.1,108.12,8144.0,96.2501,96.2768,96.2145,96.2323,8144.0
2020-10-23 12:10:00,108.13,108.13,107.86,107.88,39988.0,96.2412,96.2412,96.0009,96.0187,39988.0
2020-10-23 12:20:00,107.79,107.88,107.74,107.88,11382.0,95.9386,96.0187,95.8941,96.0187,11382.0
2020-10-23 12:30:00,107.85,107.93,107.84,107.89,29830.0,95.992,96.0632,95.9831,96.0276,29830.0
2020-10-23 12:40:00,107.9,107.93,107.84,107.86,21819.0,96.0365,96.0632,95.9831,96.0009,21819.0
2020-10-23 12:50:00,107.87,107.91,107.67,107.73,13018.0,96.0098,96.0454,95.8318,95.8852,13018.0
2020-10-23 13:00:00,107.73,107.96,107.72,107.89,17253.0,95.8852,96.0899,95.8763,96.0276,17253.0
2020-10-23 13:10:00,107.88,107.93,107.82,107.92,11848.0,96.0187,96.0632,95.9653,96.0543,11848.0
2020-10-23 13:20:00,107.95,108.1,107.95,108.09,45277.0,96.081,96.2145,96.081,96.2056,45277.0
2020-10-23 13:30:00,108.1,108.15,108.06,108.09,31753.0,96.2145,96.259,96.1789,96.2056,31753.0
2020-10-23 13:40:00,108.1,108.11,108.03,108.07,20576.0,96.2145,96.2234,96.1522,96.1878,20576.0
2020-10-23 13:50:00,108.08,108.09,108.01,108.09,13345.0,96.1967,96.2056,96.1344,96.2056,13345.0
2020-10-23 14:00:00,108.1,108.18,108.05,108.13,24898.0,96.2145,96.2857,96.17,96.2412,24898.0
2020-10-23 14:10:00,108.1,108.23,108.07,108.16,23819.0,96.2145,96.3302,96.1878,96.2679,23819.0
2020-10-23 14:20:00,108.16,108.22,108.15,108.21,29455.0,96.2679,96.3213,96.259,96.3124,29455.0
2020-10-23 14:30:00,108.22,108.26,108.17,108.18,48817.0,96.3213,96.3569,96.2768,96.2857,48817.0
2020-10-23 14:40:00,108.19,108.21,108.13,108.21,16228.0,96.2946,96.3124,96.2412,96.3124,16228.0
2020-10-23 14:50:00,108.21,108.27,108.19,108.22,14446.0,96.3124,96.3658,96.2946,96.3213,14446.0
2020-10-23 15:00:00,108.23,108.29,108.21,108.28,23620.0,96.3302,96.3836,96.3124,96.3747,23620.0
2020-10-23 15:10:00,108.29,108.39,108.27,108.3,30226.0,96.3836,96.4727,96.3658,96.3925,30226.0
2020-10-23 15:20:00,108.3,108.33,108.24,108.27,25827.0,96.3925,96.4192,96.3391,96.3658,25827.0
2020-10-23 15:30:00,108.26,108.3,108.23,108.29,16769.0,96.3569,96.3925,96.3302,96.3836,16769.0
2020-10-23 15:40:00,108.26,108.32,108.24,108.32,15617.0,96.3569,96.4103,96.3391,96.4103,15617.0
2020-10-23 15:50:00,108.29,108.32,108.22,108.3,35919.0,96.3836,96.4103,96.3213,96.3925,35919.0
2020-10-26 09:30:00,107.13,107.15,106.83,106.84,75734.0,95.3512,95.369,95.0842,95.0931,75734.0
2020-10-26 09:40:00,106.85,106.86,106.52,106.57,33549.0,95.102,95.1109,94.8083,94.8528,33549.0
2020-10-26 09:50:00,106.52,106.72,106.52,106.72,21474.0,94.8083,94.9863,94.8083,94.9863,21474.0
2020-10-26 10:00:00,106.63,106.78,106.53,106.72,23560.0,94.9062,95.0397,94.8172,94.9863,23560.0
2020-10-26 10:10:00,106.71,106.78,106.67,106.69,25149.0,94.9774,95.0397,94.9418,94.9596,25149.0
2020-10-26 10:20:00,106.71,106.74,106.48,106.51,40845.0,94.9774,95.0041,94.7727,94.7994,40845.0
2020-10-26 10:30:00,106.45,106.46,106.15,106.25,37238.0,94.746,94.7549,94.4789,94.5679,37238.0
2020-10-26 10:40:00,106.23,106.3,105.98,106.06,57785.0,94.5501,94.6124,94.3276,94.3988,57785.0
2020-10-26 10:50:00,106.04,106.06,105.91,105.99,71396.0,94.381,94.3988,94.2653,94.3365,71396.0
2020-10-26 11:00:00,105.96,106.0,105.77,105.85,30496.0,94.3098,94.3454,94.1407,94.2119,30496.0
2020-10-26 11:10:00,105.86,106.02,105.65,105.66,44839.0,94.2208,94.3632,94.0339,94.0428,44839.0
2020-10-26 11:20:00,105.68,105.95,105.61,105.89,38849.0,94.0606,94.3009,93.9983,94.2475,38849.0
2020-10-26 11:30:00,105.91,105.96,105.72,105.95,72461.0,94.2653,94.3098,94.0962,94.3009,72461.0
2020-10-26 11:40:00,105.87,106.03,105.82,106.0,29571.0,94.2297,94.3721,94.1852,94.3454,29571.0
2020-10-26 11:50:00,105.96,105.99,105.85,105.87,29010.0,94.3098,94.3365,94.2119,94.2297,29010.0
2020-10-26 12:00:00,105.83,105.94,105.82,105.85,28103.0,94.1941,94.292,94.1852,94.2119,28103.0
2020-10-26 12:10:00,105.8,105.85,105.73,105.77,19247.0,94.1674,94.2119,94.1051,94.1407,19247.0
2020-10-26 12:20:00,105.76,105.82,105.69,105.81,11687.0,94.1318,94.1852,94.0695,94.1763,11687.0
2020-10-26 12:30:00,105.75,105.75,105.52,105.54,50465.0,94.1229,94.1229,93.9182,93.936,50465.0
2020-10-26 12:40:00,105.55,105.58,105.49,105.56,29771.0,93.9449,93.9716,93.8915,93.9538,29771.0
2020-10-26 12:50:00,105.56,105.68,105.56,105.67,19765.0,93.9538,94.0606,93.9538,94.0517,19765.0
2020-10-26 13:00:00,105.67,105.71,105.6,105.7,16793.0,94.0517,94.0873,93.9894,94.0784,16793.0
2020-10-26 13:10:00,105.7,105.75,105.46,105.46,15824.0,94.0784,94.1229,93.8648,93.8648,15824.0
2020-10-26 13:20:00,105.45,105.49,105.33,105.35,62916.0,93.8559,93.8915,93.7491,93.7669,62916.0
2020-10-26 13:30:00,105.33,105.47,105.21,105.44,34932.0,93.7491,93.8737,93.6423,93.847,34932.0
2020-10-26 13:40:00,105.44,105.56,105.4,105.56,25137.0,93.847,93.9538,93.8114,93.9538,25137.0
2020-10-26 13:50:00,105.53,105.69,105.51,105.69,28397.0,93.9271,94.0695,93.9093,94.0695,28397.0
2020-10-26 14:00:00,105.7,105.9,105.61,105.87,40213.0,94.0784,94.2564,93.9983,94.2297,40213.0
2020-10-26 14:10:00,105.89,105.9,105.76,105.88,32247.0,94.2475,94.2564,94.1318,94.2386,32247.0
2020-10-26 14:20:00,105.82,106.06,105.78,106.04,35437.0,94.1852,94.3988,94.1496,94.381,35437.0
2020-10-26 14:30:00,106.03,106.04,105.81,105.82,20766.0,94.3721,94.381,94.1763,94.1852,20766.0
2020-10-26 14:40:00,105.81,105.94,105.73,105.77,24417.0,94.1763,94.292,94.1051,94.1407,24417.0
2020-10-26 14:50:00,105.78,105.97,105.76,105.86,55778.0,94.1496,94.3187,94.1318,94.2208,55778.0
2020-10-26 15:00:00,105.86,105.95,105.71,105.75,41248.0,94.2208,94.3009,94.0873,94.1229,41248.0
2020-10-26 15:10:00,105.76,105.82,105.64,105.76,28405.0,94.1318,94.1852,94.025,94.1318,28405.0
2020-10-26 15:20:00,105.78,105.97,105.78,105.91,50288.0,94.1496,94.3187,94.1496,94.2653,50288.0
2020-10-26 15:30:00,105.92,106.1,105.86,105.94,38648.0,94.2742,94.4344,94.2208,94.292,38648.0
2020-10-26 15:40:00,105.92,105.98,105.65,105.65,41359.0,94.2742,94.3276,94.0339,94.0339,41359.0
2020-10-26 15:50:00,105.66,106.22,105.64,106.18,80715.0,94.0428,94.5412,94.025,94.5056,80715.0
2020-10-27 09:30:00,106.07,106.15,105.78,105.8,99745.0,94.4077,94.4789,94.1496,94.1674,99745.0
2020-10-27 09:40:00,105.78,105.78,105.5,105.6,15748.0,94.1496,94.1496,93.9004,93.9894,15748.0
2020-10-27 09:50:00,105.58,105.85,105.57,105.85,13995.0,93.9716,94.2119,93.9627,94.2119,13995.0
2020-10-27 10:00:00,105.86,105.94,105.73,105.91,27017.0,94.2208,94.292,94.1051,94.2653,27017.0
2020-10-27 10:10:00,105.93,105.94,105.65,105.65,53966.0,94.2831,94.292,94.0339,94.0339,53966.0
2020-10-27 10:20:00,105.64,105.64,105.46,105.54,25784.0,94.025,94.025,93.8648,93.936,25784.0
2020-10-27 10:30:00,105.57,105.66,105.47,105.59,34665.0,93.9627,94.0428,93.8737,93.9805,34665.0
2020-10-27 10:40:00,105.6,105.71,105.45,105.69,22579.0,93.9894,94.0873,93.8559,94.0695,22579.0
2020-10-27 10:50:00,105.68,105.72,105.41,105.41,14567.0,94.0606,94.0962,93.8203,93.8203,14567.0
2020-10-27 11:00:00,105.42,105.51,105.37,105.48,20347.0,93.8292,93.9093,93.7847,93.8826,20347.0
2020-10-27 11:10:00,105.48,105.58,105.36,105.38,44027.0,93.8826,93.9716,93.7758,93.7936,44027.0
2020-10-27 11:20:00,105.39,105.39,105.24,105.25,28098.0,93.8025,93.8025,93.669,93.6779,28098.0
2020-10-27 11:30:00,105.25,105.29,105.13,105.25,35853.0,93.6779,93.7135,93.5711,93.6779,35853.0
2020-10-27 11:40:00,105.3,105.4,105.21,105.37,10707.0,93.7224,93.8114,93.6423,93.7847,10707.0
2020-10-27 11:50:00,105.36,105.58,105.35,105.55,34293.0,93.7758,93.9716,93.7669,93.9449,34293.0
2020-10-27 12:00:00,105.57,105.67,105.5,105.57,19553.0,93.9627,94.0517,93.9004,93.9627,19553.0
2020-10-27 12:10:00,105.59,105.59,105.49,105.52,28707.0,93.9805,93.9805,93.8915,93.9182,28707.0
2020-10-27 12:20:00,105.53,105.64,105.51,105.52,17625.0,93.9271,94.025,93.9093,93.9182,17625.0
2020-10-27 12:30:00,105.51,105.52,105.32,105.37,31811.0,93.9093,93.9182,93.7402,93.7847,31811.0
2020-10-27 12:40:00,105.38,105.41,105.25,105.26,23533.0,93.7936,93.8203,93.6779,93.6868,23533.0
2020-10-27 12:50:00,105.25,105.29,105.18,105.29,16214.0,93.6779,93.7135,93.6156,93.7135,16214.0
2020-10-27 13:00:00,105.29,105.3,105.2,105.21,23545.0,93.7135,93.7224,93.6334,93.6423,23545.0
2020-10-27 13:10:00,105.24,105.29,105.21,105.27,13149.0,93.669,93.7135,93.6423,93.6957,13149.0
2020-10-27 13:20:00,105.27,105.58,105.19,105.58,41190.0,93.6957,93.9716,93.6245,93.9716,41190.0
2020-10-27 13:30:00,105.59,105.71,105.53,105.55,68680.0,93.9805,94.0873,93.9271,93.9449,68680.0
2020-10-27 13:40:00,105.56,105.58,105.52,105.57,18451.0,93.9538,93.9716,93.9182,93.9627,18451.0
2020-10-27 13:50:00,105.59,105.61,105.51,105.52,14039.0,93.9805,93.9983,93.9093,93.9182,14039.0
2020-10-27 14:00:00,105.51,105.55,105.46,105.47,77649.0,93.9093,93.9449,93.8648,93.8737,77649.0
2020-10-27 14:10:00,105.46,105.49,105.27,105.28,89181.0,93.8648,93.8915,93.6957,93.7046,89181.0
2020-10-27 14:20:00,105.25,105.36,105.25,105.34,25220.0,93.6779,93.7758,93.6779,93.758,25220.0
2020-10-27 14:30:00,105.33,105.36,105.27,105.27,32134.0,93.7491,93.7758,93.6957,93.6957,32134.0
2020-10-27 14:40:00,105.26,105.32,105.12,105.21,27724.0,93.6868,93.7402,93.5622,93.6423,27724.0
2020-10-27 14:50:00,105.2,105.22,105.1,105.14,9984.0,93.6334,93.6512,93.5444,93.58,9984.0
2020-10-27 15:00:00,105.12,105.17,104.95,104.98,49954.0,93.5622,93.6067,93.4109,93.4376,49954.0
2020-10-27 15:10:00,105.0,105.07,104.98,105.06,19042.0,93.4554,93.5177,93.4376,93.5088,19042.0
2020-10-27 15:20:00,105.05,105.18,105.04,105.11,32430.0,93.4999,93.6156,93.491,93.5533,32430.0
2020-10-27 15:30:00,105.14,105.14,105.05,105.07,70917.0,93.58,93.58,93.4999,93.5177,70917.0
2020-10-27 15:40:00,105.07,105.12,104.89,104.9,48280.0,93.5177,93.5622,93.3575,93.3664,48280.0
2020-10-27 15:50:00,104.9,104.97,104.75,104.75,114354.0,93.3664,93.4287,93.2329,93.2329,114354.0
2020-10-28 09:30:00,102.84,103.22,102.78,103.14,120334.0,91.5329,91.8711,91.4795,91.7999,120334.0
2020-10-28 09:40:00,103.2,103.72,103.18,103.42,28599.0,91.8533,92.3161,91.8355,92.0491,28599.0
2020-10-28 09:50:00,103.4,103.48,103.07,103.19,30309.0,92.0313,92.1025,91.7376,91.8444,30309.0
2020-10-28 10:00:00,103.15,103.24,102.88,103.01,54999.0,91.8088,91.8889,91.5685,91.6842,54999.0
2020-10-28 10:10:00,103.01,103.08,102.65,102.66,40565.0,91.6842,91.7465,91.3638,91.3727,40565.0
2020-10-28 10:20:00,102.65,102.68,102.23,102.38,59505.0,91.3638,91.3905,90.9899,91.1234,59505.0
2020-10-28 10:30:00,102.32,102.51,102.26,102.37,31377.0,91.07,91.2392,91.0166,91.1145,31377.0
2020-10-28 10:40:00,102.35,102.41,102.14,102.14,68251.0,91.0967,91.1501,90.9098,90.9098,68251.0
2020-10-28 10:50:00,102.1,102.15,101.89,102.1,59660.0,90.8742,90.9187,90.6873,90.8742,59660.0
2020-10-28 11:00:00,102.04,102.25,101.84,102.17,48339.0,90.8208,91.0077,90.6428,90.9365,48339.0
2020-10-28 11:10:00,102.12,102.2,102.03,102.16,27170.0,90.892,90.9632,90.8119,90.9276,27170.0
2020-10-28 11:20:00,102.22,102.26,102.0,102.06,26135.0,90.981,91.0166,90.7852,90.8386,26135.0
2020-10-28 11:30:00,102.1,102.22,101.91,102.19,19807.0,90.8742,90.981,90.7051,90.9543,19807.0
2020-10-28 11:40:00,102.15,102.54,102.13,102.48,38557.0,90.9187,91.2659,90.9009,91.2124,38557.0
2020-10-28 11:50:00,102.49,102.78,102.44,102.7,29922.0,91.2213,91.4795,91.1768,91.4083,29922.0
2020-10-28 12:00:00,102.67,102.92,102.66,102.82,30200.0,91.3816,91.6041,91.3727,91.5151,30200.0
2020-10-28 12:10:00,102.8,102.9,102.78,102.82,20531.0,91.4973,91.5863,91.4795,91.5151,20531.0
2020-10-28 12:20:00,102.83,102.85,102.64,102.65,23838.0,91.524,91.5418,91.3549,91.3638,23838.0
2020-10-28 12:30:00,102.65,102.67,102.37,102.37,23874.0,91.3638,91.3816,91.1145,91.1145,23874.0
2020-10-28 12:40:00,102.28,102.32,102.2,102.2,34061.0,91.0344,91.07,90.9632,90.9632,34061.0
2020-10-28 12:50:00,102.19,102.4,102.11,102.32,41384.0,90.9543,91.1412,90.8831,91.07,41384.0
2020-10-28 13:00:00,102.27,102.27,102.04,102.07,37020.0,91.0255,91.0255,90.8208,90.8475,37020.0
2020-10-28 13:10:00,102.04,102.08,101.88,102.06,24355.0,90.8208,90.8564,90.6784,90.8386,24355.0
2020-10-28 13:20:00,102.06,102.22,101.91,102.22,67529.0,90.8386,90.981,90.7051,90.981,67529.0
2020-10-28 13:30:00,102.21,102.33,102.05,102.21,32564.0,90.9721,91.0789,90.8297,90.9721,32564.0
2020-10-28 13:40:00,102.22,102.26,102.09,102.15,62776.0,90.981,91.0166,90.8653,90.9187,62776.0
2020-10-28 13:50:00,102.17,102.26,102.1,102.23,30642.0,90.9365,91.0166,90.8742,90.9899,30642.0
2020-10-28 14:00:00,102.2,102.21,102.0,102.05,34100.0,90.9632,90.9721,90.7852,90.8297,34100.0
2020-10-28 14:10:00,102.05,102.05,101.83,101.89,59557.0,90.8297,90.8297,90.6339,90.6873,59557.0
2020-10-28 14:20:00,101.91,102.37,101.9,102.32,55967.0,90.7051,91.1145,90.6962,91.07,55967.0
2020-10-28 14:30:00,102.35,102.35,102.04,102.08,50656.0,91.0967,91.0967,90.8208,90.8564,50656.0
2020-10-28 14:40:00,102.1,102.34,102.07,102.31,14321.0,90.8742,91.0878,90.8475,91.0611,14321.0
2020-10-28 14:50:00,102.35,102.42,102.02,102.3,47749.0,91.0967,91.159,90.803,91.0522,47749.0
2020-10-28 15:00:00,102.32,102.32,102.09,102.15,23938.0,91.07,91.07,90.8653,90.9187,23938.0
2020-10-28 15:10:00,102.14,102.23,102.03,102.07,52946.0,90.9098,90.9899,90.8119,90.8475,52946.0
2020-10-28 15:20:00,102.06,102.43,102.01,102.34,48079.0,90.8386,91.1679,90.7941,91.0878,48079.0
2020-10-28 15:30:00,102.37,102.58,102.2,102.2,139275.0,91.1145,91.3015,90.9632,90.9632,139275.0
2020-10-28 15:40:00,102.21,102.35,102.0,102.08,98680.0,90.9721,91.0967,90.7852,90.8564,98680.0
2020-10-28 15:50:00,102.08,102.08,101.6,101.74,285983.0,90.8564,90.8564,90.4292,90.5538,285983.0
2020-10-29 09:30:00,101.55,101.57,100.93,100.93,134456.0,90.3847,90.4025,89.8329,89.8329,134456.0
2020-10-29 09:40:00,100.78,101.34,100.68,101.27,30635.0,89.6994,90.1978,89.6104,90.1355,30635.0
2020-10-29 09:50:00,101.29,101.72,101.13,101.55,69382.0,90.1533,90.536,90.0109,90.3847,69382.0
2020-10-29 10:00:00,101.58,101.83,101.41,101.61,51770.0,90.4114,90.6339,90.2601,90.4381,51770.0
2020-10-29 10:10:00,101.65,101.8,101.32,101.78,55779.0,90.4737,90.6072,90.18,90.5894,55779.0
2020-10-29 10:20:00,101.83,102.0,101.75,102.0,29354.0,90.6339,90.7852,90.5627,90.7852,29354.0
2020-10-29 10:30:00,102.0,102.34,102.0,102.33,43660.0,90.7852,91.0878,90.7852,91.0789,43660.0
2020-10-29 10:40:00,102.3,102.39,102.22,102.35,29197.0,91.0522,91.1323,90.981,91.0967,29197.0
2020-10-29 10:50:00,102.38,102.42,102.08,102.17,70982.0,91.1234,91.159,90.8564,90.9365,70982.0
2020-10-29 11:00:00,102.2,102.2,101.87,101.97,18685.0,90.9632,90.9632,90.6695,90.7585,18685.0
2020-10-29 11:10:00,101.87,102.18,101.84,102.14,37307.0,90.6695,90.9454,90.6428,90.9098,37307.0
2020-10-29 11:20:00,102.1,102.18,101.95,101.95,19421.0,90.8742,90.9454,90.7407,90.7407,19421.0
2020-10-29 11:30:00,101.89,101.96,101.74,101.94,32210.0,90.6873,90.7496,90.5538,90.7318,32210.0
2020-10-29 11:40:00,101.94,101.94,101.65,101.75,15384.0,90.7318,90.7318,90.4737,90.5627,15384.0
2020-10-29 11:50:00,101.72,101.95,101.56,101.73,15419.0,90.536,90.7407,90.3936,90.5449,15419.0
2020-10-29 12:00:00,101.77,101.8,101.61,101.7,17922.0,90.5805,90.6072,90.4381,90.5182,17922.0
2020-10-29 12:10:00,101.69,101.9,101.65,101.87,30967.0,90.5093,90.6962,90.4737,90.6695,30967.0
2020-10-29 12:20:00,101.88,101.92,101.78,101.84,53484.0,90.6784,90.714,90.5894,90.6428,53484.0
2020-10-29 12:30:00,101.85,102.1,101.83,102.07,19920.0,90.6517,90.8742,90.6339,90.8475,19920.0
2020-10-29 12:40:00,102.06,102.1,102.0,102.02,20347.0,90.8386,90.8742,90.7852,90.803,20347.0
2020-10-29 12:50:00,102.03,102.05,101.89,101.94,16335.0,90.8119,90.8297,90.6873,90.7318,16335.0
2020-10-29 13:00:00,101.97,101.97,101.73,101.75,26636.0,90.7585,90.7585,90.5449,90.5627,26636.0
2020-10-29 13:10:00,101.74,101.77,101.65,101.68,15584.0,90.5538,90.5805,90.4737,90.5004,15584.0
2020-10-29 13:20:00,101.68,102.07,101.68,102.07,55109.0,90.5004,90.8475,90.5004,90.8475,55109.0
2020-10-29 13:30:00,102.06,102.26,102.06,102.24,29910.0,90.8386,91.0166,90.8386,90.9988,29910.0
2020-10-29 13:40:00,102.3,102.54,102.28,102.52,82127.0,91.0522,91.2659,91.0344,91.2481,82127.0
2020-10-29 13:50:00,102.53,102.76,102.51,102.74,28141.0,91.257,91.4617,91.2392,91.4439,28141.0
2020-10-29 14:00:00,102.75,103.09,102.74,103.03,54974.0,91.4528,91.7554,91.4439,91.702,54974.0
2020-10-29 14:10:00,103.04,103.22,102.94,103.22,30754.0,91.7109,91.8711,91.6219,91.8711,30754.0
2020-10-29 14:20:00,103.18,103.28,103.13,103.2,43820.0,91.8355,91.9245,91.791,91.8533,43820.0
2020-10-29 14:30:00,103.18,103.26,102.97,103.0,22581.0,91.8355,91.9067,91.6486,91.6753,22581.0
2020-10-29 14:40:00,103.01,103.08,102.77,102.78,38268.0,91.6842,91.7465,91.4706,91.4795,38268.0
2020-10-29 14:50:00,102.79,103.02,102.78,102.95,28869.0,91.4884,91.6931,91.4795,91.6308,28869.0
2020-10-29 15:00:00,102.96,103.05,102.88,102.89,124165.0,91.6397,91.7198,91.5685,91.5774,124165.0
2020-10-29 15:10:00,102.9,102.93,102.55,102.74,26262.0,91.5863,91.613,91.2748,91.4439,26262.0
2020-10-29 15:20:00,102.71,102.95,102.71,102.84,93031.0,91.4172,91.6308,91.4172,91.5329,93031.0
2020-10-29 15:30:00,102.87,102.9,102.7,102.8,46052.0,91.5596,91.5863,91.4083,91.4973,46052.0
2020-10-29 15:40:00,102.78,102.97,102.65,102.88,36495.0,91.4795,91.6486,91.3638,91.5685,36495.0
2020-10-29 15:50:00,102.87,103.0,102.39,102.39,76238.0,91.5596,91.6753,91.1323,91.1323,76238.0
2020-10-30 09:30:00,101.99,102.58,101.99,102.55,60436.0,90.7763,91.3015,90.7763,91.2748,60436.0
2020-10-30 09:40:00,102.43,102.43,102.09,102.09,28820.0,91.1679,91.1679,90.8653,90.8653,28820.0
2020-10-30 09:50:00,102.09,102.52,102.05,102.41,32694.0,90.8653,91.2481,90.8297,91.1501,32694.0
2020-10-30 10:00:00,102.41,102.6,102.36,102.54,22295.0,91.1501,91.3193,91.1056,91.2659,22295.0
2020-10-30 10:10:00,102.51,102.56,102.2,102.26,33415.0,91.2392,91.2837,90.9632,91.0166,33415.0
2020-10-30 10:20:00,102.26,102.26,101.61,101.71,23623.0,91.0166,91.0166,90.4381,90.5271,23623.0
2020-10-30 10:30:00,101.69,101.8,101.52,101.75,31450.0,90.5093,90.6072,90.358,90.5627,31450.0
2020-10-30 10:40:00,101.67,101.67,101.07,101.15,55695.0,90.4915,90.4915,89.9575,90.0287,55695.0
2020-10-30 10:50:00,101.11,101.49,101.1,101.14,43845.0,89.9931,90.3313,89.9842,90.0198,43845.0
2020-10-30 11:00:00,101.11,101.63,101.1,101.25,28444.0,89.9931,90.4559,89.9842,90.1177,28444.0
2020-10-30 11:10:00,101.26,101.8,101.26,101.6,81867.0,90.1266,90.6072,90.1266,90.4292,81867.0
2020-10-30 11:20:00,101.54,101.85,101.46,101.57,71242.0,90.3758,90.6517,90.3046,90.4025,71242.0
2020-10-30 11:30:00,101.55,101.68,101.45,101.53,17541.0,90.3847,90.5004,90.2957,90.3669,17541.0
2020-10-30 11:40:00,101.47,101.81,101.33,101.81,20367.0,90.3135,90.6161,90.1889,90.6161,20367.0
2020-10-30 11:50:00,101.79,101.94,101.75,101.94,41309.0,90.5983,90.7318,90.5627,90.7318,41309.0
2020-10-30 12:00:00,101.92,102.16,101.83,102.02,31541.0,90.714,90.9276,90.6339,90.803,31541.0
2020-10-30 12:10:00,102.03,102.14,101.9,102.14,31092.0,90.8119,90.9098,90.6962,90.9098,31092.0
2020-10-30 12:20:00,102.15,102.26,102.07,102.22,25423.0,90.9187,91.0166,90.8475,90.981,25423.0
2020-10-30 12:30:00,102.21,102.21,101.87,101.91,18582.0,90.9721,90.9721,90.6695,90.7051,18582.0
2020-10-30 12:40:00,101.9,102.0,101.83,101.99,47202.0,90.6962,90.7852,90.6339,90.7763,47202.0
2020-10-30 12:50:00,101.93,101.97,101.81,101.81,30324.0,90.7229,90.7585,90.6161,90.6161,30324.0
2020-10-30 13:00:00,101.75,101.92,101.69,101.69,16607.0,90.5627,90.714,90.5093,90.5093,16607.0
2020-10-30 13:10:00,101.7,101.74,101.57,101.72,14192.0,90.5182,90.5538,90.4025,90.536,14192.0
2020-10-30 13:20:00,101.66,101.9,101.64,101.86,113714.0,90.4826,90.6962,90.4648,90.6606,113714.0
2020-10-30 13:30:00,101.83,101.83,101.4,101.56,71352.0,90.6339,90.6339,90.2512,90.3936,71352.0
2020-10-30 13:40:00,101.54,101.77,101.52,101.75,31797.0,90.3758,90.5805,90.358,90.5627,31797.0
2020-10-30 13:50:00,101.75,101.89,101.65,101.84,37130.0,90.5627,90.6873,90.4737,90.6428,37130.0
2020-10-30 14:00:00,101.8,102.19,101.77,102.16,42850.0,90.6072,90.9543,90.5805,90.9276,42850.0
2020-10-30 14:10:00,102.18,102.18,101.86,101.94,42477.0,90.9454,90.9454,90.6606,90.7318,42477.0
2020-10-30 14:20:00,101.97,102.02,101.55,101.57,66121.0,90.7585,90.803,90.3847,90.4025,66121.0
2020-10-30 14:30:00,101.53,101.55,101.33,101.47,39474.0,90.3669,90.3847,90.1889,90.3135,39474.0
2020-10-30 14:40:00,101.45,101.52,101.13,101.51,28234.0,90.2957,90.358,90.0109,90.3491,28234.0
2020-10-30 14:50:00,101.49,101.67,101.41,101.51,25942.0,90.3313,90.4915,90.2601,90.3491,25942.0
2020-10-30 15:00:00,101.5,101.64,101.39,101.43,68472.0,90.3402,90.4648,90.2423,90.2779,68472.0
2020-10-30 15:10:00,101.4,101.76,101.4,101.61,54518.0,90.2512,90.5716,90.2512,90.4381,54518.0
2020-10-30 15:20:00,101.62,101.79,101.59,101.6,48279.0,90.447,90.5983,90.4203,90.4292,48279.0
2020-10-30 15:30:00,101.6,101.66,101.34,101.56,34808.0,90.4292,90.4826,90.1978,90.3936,34808.0
2020-10-30 15:40:00,101.6,102.06,101.51,101.76,68957.0,90.4292,90.8386,90.3491,90.5716,68957.0
2020-10-30 15:50:00,101.78,102.55,101.77,102.55,148360.0,90.5894,91.2748,90.5805,91.2748,148360.0
2020-11-02 09:30:00,103.95,103.98,103.39,103.4,125091.0,92.5208,92.5475,92.0224,92.0313,125091.0
2020-11-02 09:40:00,103.39,103.57,103.0,103.56,40484.0,92.0224,92.1826,91.6753,92.1737,40484.0
2020-11-02 09:50:00,103.52,103.87,103.47,103.87,46427.0,92.1381,92.4496,92.0936,92.4496,46427.0
2020-11-02 10:00:00,103.89,104.26,103.89,104.13,29095.0,92.4674,92.7967,92.4674,92.681,29095.0
2020-11-02 10:10:00,104.15,104.36,103.98,104.35,62430.0,92.6988,92.8857,92.5475,92.8768,62430.0
2020-11-02 10:20:00,104.35,104.43,104.23,104.39,30450.0,92.8768,92.948,92.77,92.9124,30450.0
2020-11-02 10:30:00,104.3,104.31,104.06,104.11,41441.0,92.8323,92.8412,92.6187,92.6632,41441.0
2020-11-02 10:40:00,104.05,104.13,103.92,104.02,37486.0,92.6098,92.681,92.4941,92.5831,37486.0
2020-11-02 10:50:00,104.04,104.09,103.89,103.95,23645.0,92.6009,92.6454,92.4674,92.5208,23645.0
2020-11-02 11:00:00,103.96,104.16,103.96,104.15,24940.0,92.5297,92.7077,92.5297,92.6988,24940.0
2020-11-02 11:10:00,104.17,104.17,104.01,104.04,31821.0,92.7166,92.7166,92.5742,92.6009,31821.0
2020-11-02 11:20:00,104.08,104.39,103.95,104.38,25994.0,92.6365,92.9124,92.5208,92.9035,25994.0
2020-11-02 11:30:00,104.4,104.4,104.3,104.36,22369.0,92.9213,92.9213,92.8323,92.8857,22369.0
2020-11-02 11:40:00,104.34,104.59,104.34,104.48,29166.0,92.8679,93.0905,92.8679,92.9926,29166.0
2020-11-02 11:50:00,104.48,104.51,104.44,104.49,14731.0,92.9926,93.0193,92.9569,93.0015,14731.0
2020-11-02 12:00:00,104.48,104.54,104.37,104.47,26431.0,92.9926,93.046,92.8946,92.9837,26431.0
2020-11-02 12:10:00,104.47,104.5,104.36,104.36,32797.0,92.9837,93.0104,92.8857,92.8857,32797.0
2020-11-02 12:20:00,104.34,104.55,104.32,104.55,23761.0,92.8679,93.0549,92.8501,93.0549,23761.0
2020-11-02 12:30:00,104.54,104.56,104.22,104.22,33223.0,93.046,93.0638,92.7611,92.7611,33223.0
2020-11-02 12:40:00,104.21,104.25,103.97,104.02,47014.0,92.7522,92.7878,92.5386,92.5831,47014.0
2020-11-02 12:50:00,104.03,104.1,103.98,104.09,22104.0,92.592,92.6543,92.5475,92.6454,22104.0
2020-11-02 13:00:00,104.18,104.18,103.87,103.94,20480.0,92.7255,92.7255,92.4496,92.5119,20480.0
2020-11-02 13:10:00,103.94,103.95,103.75,103.77,32571.0,92.5119,92.5208,92.3428,92.3606,32571.0
2020-11-02 13:20:00,103.74,103.83,103.63,103.76,103291.0,92.3339,92.414,92.236,92.3517,103291.0
2020-11-02 13:30:00,103.75,103.88,103.7,103.73,18440.0,92.3428,92.4585,92.2983,92.325,18440.0
2020-11-02 13:40:00,103.76,103.89,103.73,103.84,11925.0,92.3517,92.4674,92.325,92.4229,11925.0
2020-11-02 13:50:00,103.84,103.85,103.59,103.66,27751.0,92.4229,92.4318,92.2004,92.2627,27751.0
2020-11-02 14:00:00,103.65,103.9,103.62,103.86,19396.0,92.2538,92.4763,92.2271,92.4407,19396.0
2020-11-02 14:10:00,103.83,103.95,103.77,103.83,156810.0,92.414,92.5208,92.3606,92.414,156810.0
2020-11-02 14:20:00,103.81,104.27,103.79,104.27,45136.0,92.3962,92.8056,92.3784,92.8056,45136.0
2020-11-02 14:30:00,104.28,104.38,104.18,104.3,88644.0,92.8145,92.9035,92.7255,92.8323,88644.0
2020-11-02 14:40:00,104.32,104.58,104.29,104.41,66682.0,92.8501,93.0816,92.8234,92.9302,66682.0
2020-11-02 14:50:00,104.41,104.46,104.27,104.38,82121.0,92.9302,92.9748,92.8056,92.9035,82121.0
2020-11-02 15:00:00,104.4,104.58,104.39,104.42,27268.0,92.9213,93.0816,92.9124,92.9391,27268.0
2020-11-02 15:10:00,104.43,104.63,104.37,104.6,49198.0,92.948,93.1261,92.8946,93.0994,49198.0
2020-11-02 15:20:00,104.61,104.65,104.49,104.52,55893.0,93.1083,93.1439,93.0015,93.0282,55893.0
2020-11-02 15:30:00,104.53,104.68,104.23,104.27,45549.0,93.0371,93.1706,92.77,92.8056,45549.0
2020-11-02 15:40:00,104.27,104.29,104.03,104.21,40375.0,92.8056,92.8234,92.592,92.7522,40375.0
2020-11-02 15:50:00,104.2,104.42,104.09,104.41,79679.0,92.7433,92.9391,92.6454,92.9302,79679.0
2020-11-03 09:30:00,105.88,106.11,105.72,105.99,269787.0,94.2386,94.4433,94.0962,94.3365,269787.0
2020-11-03 09:40:00,105.97,106.25,105.91,106.19,27917.0,94.3187,94.5679,94.2653,94.5145,27917.0
2020-11-03 09:50:00,106.18,106.41,106.12,106.31,74590.0,94.5056,94.7104,94.4522,94.6213,74590.0
2020-11-03 10:00:00,106.33,106.65,106.27,106.49,32499.0,94.6391,94.924,94.5857,94.7816,32499.0
2020-11-03 10:10:00,106.46,106.86,106.32,106.86,43195.0,94.7549,95.1109,94.6302,95.1109,43195.0
2020-11-03 10:20:00,106.86,106.88,106.7,106.73,36906.0,95.1109,95.1287,94.9685,94.9952,36906.0
2020-11-03 10:30:00,106.72,106.76,106.51,106.73,42806.0,94.9863,95.0219,94.7994,94.9952,42806.0
2020-11-03 10:40:00,106.75,106.75,106.59,106.68,43809.0,95.013,95.013,94.8706,94.9507,43809.0
2020-11-03 10:50:00,106.7,106.86,106.68,106.81,20577.0,94.9685,95.1109,94.9507,95.0664,20577.0
2020-11-03 11:00:00,106.89,106.94,106.68,106.73,23685.0,95.1376,95.1821,94.9507,94.9952,23685.0
2020-11-03 11:10:00,106.72,106.93,106.71,106.89,24899.0,94.9863,95.1732,94.9774,95.1376,24899.0
2020-11-03 11:20:00,106.92,106.98,106.87,106.91,31331.0,95.1643,95.2177,95.1198,95.1554,31331.0
2020-11-03 11:30:00,106.86,107.0,106.8,106.99,32589.0,95.1109,95.2355,95.0575,95.2266,32589.0
2020-11-03 11:40:00,106.98,107.0,106.78,106.78,44595.0,95.2177,95.2355,95.0397,95.0397,44595.0
2020-11-03 11:50:00,106.81,106.85,106.59,106.59,8828.0,95.0664,95.102,94.8706,94.8706,8828.0
2020-11-03 12:00:00,106.65,106.72,106.46,106.59,12064.0,94.924,94.9863,94.7549,94.8706,12064.0
2020-11-03 12:10:00,106.58,106.61,106.49,106.49,10937.0,94.8617,94.8884,94.7816,94.7816,10937.0
2020-11-03 12:20:00,106.53,106.57,106.43,106.48,23562.0,94.8172,94.8528,94.7282,94.7727,23562.0
2020-11-03 12:30:00,106.5,106.57,106.49,106.5,10538.0,94.7905,94.8528,94.7816,94.7905,10538.0
2020-11-03 12:40:00,106.52,106.53,106.36,106.4,19174.0,94.8083,94.8172,94.6658,94.7015,19174.0
2020-11-03 12:50:00,106.4,106.4,106.16,106.18,18539.0,94.7015,94.7015,94.4878,94.5056,18539.0
2020-11-03 13:00:00,106.2,106.29,106.18,106.27,24198.0,94.5234,94.6035,94.5056,94.5857,24198.0
2020-11-03 13:10:00,106.31,106.33,106.23,106.27,13445.0,94.6213,94.6391,94.5501,94.5857,13445.0
2020-11-03 13:20:00,106.25,106.35,106.23,106.24,39429.0,94.5679,94.6569,94.5501,94.559,39429.0
2020-11-03 13:30:00,106.27,106.34,106.19,106.21,48161.0,94.5857,94.648,94.5145,94.5323,48161.0
2020-11-03 13:40:00,106.18,106.24,106.08,106.08,26971.0,94.5056,94.559,94.4166,94.4166,26971.0
2020-11-03 13:50:00,106.09,106.13,105.95,106.0,21672.0,94.4255,94.4611,94.3009,94.3454,21672.0
2020-11-03 14:00:00,105.99,106.18,105.96,106.15,43588.0,94.3365,94.5056,94.3098,94.4789,43588.0
2020-11-03 14:10:00,106.18,106.31,106.11,106.17,65064.0,94.5056,94.6213,94.4433,94.4967,65064.0
2020-11-03 14:20:00,106.15,106.23,106.06,106.11,51178.0,94.4789,94.5501,94.3988,94.4433,51178.0
2020-11-03 14:30:00,106.14,106.39,106.14,106.33,29523.0,94.47,94.6925,94.47,94.6391,29523.0
2020-11-03 14:40:00,106.34,106.48,106.33,106.48,27220.0,94.648,94.7727,94.6391,94.7727,27220.0
2020-11-03 14:50:00,106.45,106.46,106.32,106.36,25929.0,94.746,94.7549,94.6302,94.6658,25929.0
2020-11-03 15:00:00,106.38,106.38,106.1,106.12,37491.0,94.6836,94.6836,94.4344,94.4522,37491.0
2020-11-03 15:10:00,106.12,106.25,106.12,106.22,26893.0,94.4522,94.5679,94.4522,94.5412,26893.0
2020-11-03 15:20:00,106.25,106.3,106.01,106.25,40462.0,94.5679,94.6124,94.3543,94.5679,40462.0
2020-11-03 15:30:00,106.27,106.59,106.25,106.56,57562.0,94.5857,94.8706,94.5679,94.8439,57562.0
2020-11-03 15:40:00,106.55,106.77,106.54,106.74,130299.0,94.835,95.0308,94.8261,95.0041,130299.0
2020-11-03 15:50:00,106.74,106.93,106.28,106.3,119935.0,95.0041,95.1732,94.5946,94.6124,119935.0
2020-11-04 09:30:00,106.55,106.76,105.9,105.95,97124.0,94.835,95.0219,94.2564,94.3009,97124.0
2020-11-04 09:40:00,105.99,106.81,105.97,106.71,73764.0,94.3365,95.0664,94.3187,94.9774,73764.0
2020-11-04 09:50:00,106.74,107.05,106.53,107.04,43866.0,95.0041,95.28,94.8172,95.2711,43866.0
2020-11-04 10:00:00,107.01,107.5,106.96,107.42,50487.0,95.2444,95.6805,95.1999,95.6093,50487.0
2020-11-04 10:10:00,107.38,107.9,107.34,107.75,69643.0,95.5737,96.0365,95.5381,95.903,69643.0
2020-11-04 10:20:00,107.81,108.11,107.58,107.64,41149.0,95.9564,96.2234,95.7517,95.8051,41149.0
2020-11-04 10:30:00,107.67,107.75,107.32,107.41,47939.0,95.8318,95.903,95.5203,95.6004,47939.0
2020-11-04 10:40:00,107.41,107.66,107.36,107.61,46987.0,95.6004,95.8229,95.5559,95.7784,46987.0
2020-11-04 10:50:00,107.62,107.93,107.6,107.93,26237.0,95.7873,96.0632,95.7695,96.0632,26237.0
2020-11-04 11:00:00,107.92,108.0,107.78,107.81,34012.0,96.0543,96.1255,95.9297,95.9564,34012.0
2020-11-04 11:10:00,107.8,107.8,107.56,107.72,38536.0,95.9475,95.9475,95.7339,95.8763,38536.0
2020-11-04 11:20:00,107.71,107.93,107.6,107.87,78394.0,95.8674,96.0632,95.7695,96.0098,78394.0
2020-11-04 11:30:00,107.89,108.06,107.88,107.99,32290.0,96.0276,96.1789,96.0187,96.1166,32290.0
2020-11-04 11:40:00,108.01,108.05,107.84,107.84,64907.0,96.1344,96.17,95.9831,95.9831,64907.0
2020-11-04 11:50:00,107.88,108.25,107.82,108.16,53372.0,96.0187,96.348,95.9653,96.2679,53372.0
2020-11-04 12:00:00,108.15,108.3,108.1,108.13,70794.0,96.259,96.3925,96.2145,96.2412,70794.0
2020-11-04 12:10:00,108.16,108.28,108.11,108.28,54525.0,96.2679,96.3747,96.2234,96.3747,54525.0
2020-11-04 12:20:00,108.24,108.55,108.23,108.33,41486.0,96.3391,96.6151,96.3302,96.4192,41486.0
2020-11-04 12:30:00,108.35,108.46,108.31,108.37,24142.0,96.437,96.535,96.4014,96.4549,24142.0
2020-11-04 12:40:00,108.4,108.47,108.23,108.24,16834.0,96.4816,96.5439,96.3302,96.3391,16834.0
2020-11-04 12:50:00,108.2,108.2,108.07,108.12,22244.0,96.3035,96.3035,96.1878,96.2323,22244.0
2020-11-04 13:00:00,108.14,108.16,108.06,108.09,18514.0,96.2501,96.2679,96.1789,96.2056,18514.0
2020-11-04 13:10:00,108.1,108.2,107.94,107.96,35828.0,96.2145,96.3035,96.0721,96.0899,35828.0
2020-11-04 13:20:00,107.96,108.04,107.92,108.01,44607.0,96.0899,96.1611,96.0543,96.1344,44607.0
2020-11-04 13:30:00,107.99,108.21,107.95,108.11,23615.0,96.1166,96.3124,96.081,96.2234,23615.0
2020-11-04 13:40:00,108.11,108.13,107.75,107.8,34526.0,96.2234,96.2412,95.903,95.9475,34526.0
2020-11-04 13:50:00,107.73,107.84,107.66,107.71,94669.0,95.8852,95.9831,95.8229,95.8674,94669.0
2020-11-04 14:00:00,107.73,107.9,107.62,107.71,32114.0,95.8852,96.0365,95.7873,95.8674,32114.0
2020-11-04 14:10:00,107.72,107.79,107.6,107.7,32850.0,95.8763,95.9386,95.7695,95.8585,32850.0
2020-11-04 14:20:00,107.76,107.8,107.62,107.66,28922.0,95.9119,95.9475,95.7873,95.8229,28922.0
2020-11-04 14:30:00,107.72,107.73,107.57,107.58,53970.0,95.8763,95.8852,95.7428,95.7517,53970.0
2020-11-04 14:40:00,107.59,107.59,107.36,107.38,31356.0,95.7606,95.7606,95.5559,95.5737,31356.0
2020-11-04 14:50:00,107.4,107.54,107.39,107.42,31517.0,95.5915,95.7161,95.5826,95.6093,31517.0
2020-11-04 15:00:00,107.43,107.47,107.07,107.16,33914.0,95.6182,95.6538,95.2978,95.3779,33914.0
2020-11-04 15:10:00,107.13,107.14,106.9,106.92,34082.0,95.3512,95.3601,95.1465,95.1643,34082.0
2020-11-04 15:20:00,106.95,107.0,106.84,106.87,72322.0,95.191,95.2355,95.0931,95.1198,72322.0
2020-11-04 15:30:00,106.9,107.05,106.79,106.85,42615.0,95.1465,95.28,95.0486,95.102,42615.0
2020-11-04 15:40:00,106.86,107.04,106.79,106.81,49517.0,95.1109,95.2711,95.0486,95.0664,49517.0
2020-11-04 15:50:00,106.86,106.98,106.55,106.6,85859.0,95.1109,95.2177,94.835,94.8795,85859.0
2020-11-05 09:30:00,108.07,108.3,108.05,108.11,99359.0,96.1878,96.3925,96.17,96.2234,99359.0
2020-11-05 09:40:00,108.13,108.49,108.01,108.37,32377.0,96.2412,96.5617,96.1344,96.4549,32377.0
2020-11-05 09:50:00,108.37,108.52,108.21,108.25,44706.0,96.4549,96.5884,96.3124,96.348,44706.0
2020-11-05 10:00:00,108.2,108.47,108.16,108.39,57062.0,96.3035,96.5439,96.2679,96.4727,57062.0
2020-11-05 10:10:00,108.36,109.06,108.36,109.06,43712.0,96.446,97.069,96.446,97.069,43712.0
2020-11-05 10:20:00,109.04,109.26,108.97,108.97,39000.0,97.0512,97.247,96.9889,96.9889,39000.0
2020-11-05 10:30:00,108.94,109.04,108.84,108.9,27972.0,96.9622,97.0512,96.8732,96.9266,27972.0
2020-11-05 10:40:00,108.88,109.13,108.88,109.08,17708.0,96.9088,97.1313,96.9088,97.0868,17708.0
2020-11-05 10:50:00,109.04,109.08,108.95,109.02,18947.0,97.0512,97.0868,96.9711,97.0334,18947.0
2020-11-05 11:00:00,109.03,109.08,108.85,108.9,35301.0,97.0423,97.0868,96.8821,96.9266,35301.0
2020-11-05 11:10:00,108.89,109.0,108.7,108.99,22427.0,96.9177,97.0156,96.7486,97.0067,22427.0
2020-11-05 11:20:00,108.98,109.01,108.75,108.76,24155.0,96.9978,97.0245,96.7931,96.802,24155.0
2020-11-05 11:30:00,108.79,108.88,108.68,108.7,14207.0,96.8287,96.9088,96.7308,96.7486,14207.0
2020-11-05 11:40:00,108.69,108.82,108.69,108.81,6527.0,96.7397,96.8554,96.7397,96.8465,6527.0
2020-11-05 11:50:00,108.82,108.83,108.62,108.64,10097.0,96.8554,96.8643,96.6774,96.6952,10097.0
2020-11-05 12:00:00,108.65,108.72,108.53,108.63,26687.0,96.7041,96.7664,96.5973,96.6863,26687.0
2020-11-05 12:10:00,108.66,108.69,108.27,108.31,17221.0,96.713,96.7397,96.3658,96.4014,17221.0
2020-11-05 12:20:00,108.33,108.34,108.14,108.2,18745.0,96.4192,96.4281,96.2501,96.3035,18745.0
2020-11-05 12:30:00,108.23,108.49,108.19,108.47,24518.0,96.3302,96.5617,96.2946,96.5439,24518.0
2020-11-05 12:40:00,108.47,108.63,108.43,108.62,21248.0,96.5439,96.6863,96.5083,96.6774,21248.0
2020-11-05 12:50:00,108.62,108.71,108.6,108.71,12531.0,96.6774,96.7575,96.6596,96.7575,12531.0
2020-11-05 13:00:00,108.74,108.95,108.73,108.84,25488.0,96.7842,96.9711,96.7753,96.8732,25488.0
2020-11-05 13:10:00,108.87,108.9,108.79,108.83,11756.0,96.8999,96.9266,96.8287,96.8643,11756.0
2020-11-05 13:20:00,108.83,108.84,108.76,108.8,34695.0,96.8643,96.8732,96.802,96.8376,34695.0
2020-11-05 13:30:00,108.8,108.92,108.8,108.92,11934.0,96.8376,96.9444,96.8376,96.9444,11934.0
2020-11-05 13:40:00,108.94,108.98,108.87,108.88,31791.0,96.9622,96.9978,96.8999,96.9088,31791.0
2020-11-05 13:50:00,108.88,108.95,108.79,108.88,20966.0,96.9088,96.9711,96.8287,96.9088,20966.0
2020-11-05 14:00:00,108.89,109.06,108.83,108.94,25846.0,96.9177,97.069,96.8643,96.9622,25846.0
2020-11-05 14:10:00,108.87,108.92,108.83,108.86,18084.0,96.8999,96.9444,96.8643,96.891,18084.0
2020-11-05 14:20:00,108.84,108.94,108.8,108.88,20038.0,96.8732,96.9622,96.8376,96.9088,20038.0
2020-11-05 14:30:00,108.89,108.99,108.77,108.82,13938.0,96.9177,97.0067,96.8109,96.8554,13938.0
2020-11-05 14:40:00,108.83,109.02,108.82,108.86,31197.0,96.8643,97.0334,96.8554,96.891,31197.0
2020-11-05 14:50:00,108.84,108.9,108.69,108.88,29522.0,96.8732,96.9266,96.7397,96.9088,29522.0
2020-11-05 15:00:00,108.85,108.91,108.72,108.76,21919.0,96.8821,96.9355,96.7664,96.802,21919.0
2020-11-05 15:10:00,108.79,108.81,108.57,108.64,30144.0,96.8287,96.8465,96.6329,96.6952,30144.0
2020-11-05 15:20:00,108.63,108.77,108.63,108.73,34734.0,96.6863,96.8109,96.6863,96.7753,34734.0
2020-11-05 15:30:00,108.73,108.75,108.34,108.36,47664.0,96.7753,96.7931,96.4281,96.446,47664.0
2020-11-05 15:40:00,108.35,108.48,108.29,108.41,38052.0,96.437,96.5528,96.3836,96.4905,38052.0
2020-11-05 15:50:00,108.36,108.59,108.36,108.38,64181.0,96.446,96.6507,96.446,96.4638,64181.0
2020-11-06 09:30:00,108.56,108.56,108.14,108.37,80926.0,96.624,96.624,96.2501,96.4549,80926.0
2020-11-06 09:40:00,108.45,108.65,108.42,108.45,22397.0,96.5261,96.7041,96.4994,96.5261,22397.0
2020-11-06 09:50:00,108.38,108.66,108.35,108.6,18048.0,96.4638,96.713,96.437,96.6596,18048.0
2020-11-06 10:00:00,108.59,108.7,108.44,108.7,26948.0,96.6507,96.7486,96.5172,96.7486,26948.0
2020-11-06 10:10:00,108.72,108.77,108.6,108.62,35016.0,96.7664,96.8109,96.6596,96.6774,35016.0
2020-11-06 10:20:00,108.61,108.73,108.59,108.67,21427.0,96.6685,96.7753,96.6507,96.7219,21427.0
2020-11-06 10:30:00,108.59,108.59,108.38,108.42,12858.0,96.6507,96.6507,96.4638,96.4994,12858.0
2020-11-06 10:40:00,108.44,108.6,108.43,108.58,23375.0,96.5172,96.6596,96.5083,96.6418,23375.0
2020-11-06 10:50:00,108.59,108.79,108.12,108.26,25607.0,96.6507,96.8287,96.2323,96.3569,25607.0
2020-11-06 11:00:00,108.3,108.74,108.27,108.74,33868.0,96.3925,96.7842,96.3658,96.7842,33868.0
2020-11-06 11:10:00,108.7,108.71,108.4,108.55,16500.0,96.7486,96.7575,96.4816,96.6151,16500.0
2020-11-06 11:20:00,108.5,108.51,108.38,108.42,14858.0,96.5706,96.5795,96.4638,96.4994,14858.0
2020-11-06 11:30:00,108.46,108.55,108.41,108.52,18150.0,96.535,96.6151,96.4905,96.5884,18150.0
2020-11-06 11:40:00,108.5,108.54,108.41,108.48,20657.0,96.5706,96.6062,96.4905,96.5528,20657.0
2020-11-06 11:50:00,108.48,108.62,108.38,108.47,32281.0,96.5528,96.6774,96.4638,96.5439,32281.0
2020-11-06 12:00:00,108.46,108.52,108.36,108.38,10655.0,96.535,96.5884,96.446,96.4638,10655.0
2020-11-06 12:10:00,108.38,108.38,108.24,108.3,45372.0,96.4638,96.4638,96.3391,96.3925,45372.0
2020-11-06 12:20:00,108.33,108.34,108.21,108.26,8948.0,96.4192,96.4281,96.3124,96.3569,8948.0
2020-11-06 12:30:00,108.27,108.31,108.12,108.16,12294.0,96.3658,96.4014,96.2323,96.2679,12294.0
2020-11-06 12:40:00,108.18,108.27,108.16,108.27,45585.0,96.2857,96.3658,96.2679,96.3658,45585.0
2020-11-06 12:50:00,108.31,108.31,108.14,108.16,8597.0,96.4014,96.4014,96.2501,96.2679,8597.0
2020-11-06 13:00:00,108.17,108.21,108.14,108.19,8005.0,96.2768,96.3124,96.2501,96.2946,8005.0
2020-11-06 13:10:00,108.19,108.26,108.18,108.26,10606.0,96.2946,96.3569,96.2857,96.3569,10606.0
2020-11-06 13:20:00,108.25,108.29,108.19,108.28,36308.0,96.348,96.3836,96.2946,96.3747,36308.0
2020-11-06 13:30:00,108.27,108.29,108.21,108.24,26110.0,96.3658,96.3836,96.3124,96.3391,26110.0
2020-11-06 13:40:00,108.24,108.27,108.18,108.22,14438.0,96.3391,96.3658,96.2857,96.3213,14438.0
2020-11-06 13:50:00,108.22,108.25,108.17,108.21,20454.0,96.3213,96.348,96.2768,96.3124,20454.0
2020-11-06 14:00:00,108.26,108.29,108.16,108.23,26895.0,96.3569,96.3836,96.2679,96.3302,26895.0
2020-11-06 14:10:00,108.21,108.21,108.15,108.2,13032.0,96.3124,96.3124,96.259,96.3035,13032.0
2020-11-06 14:20:00,108.18,108.29,108.17,108.24,12770.0,96.2857,96.3836,96.2768,96.3391,12770.0
2020-11-06 14:30:00,108.21,108.28,108.1,108.14,15311.0,96.3124,96.3747,96.2145,96.2501,15311.0
2020-11-06 14:40:00,108.11,108.12,108.03,108.06,18325.0,96.2234,96.2323,96.1522,96.1789,18325.0
2020-11-06 14:50:00,108.05,108.14,108.04,108.1,17741.0,96.17,96.2501,96.1611,96.2145,17741.0
2020-11-06 15:00:00,108.04,108.05,107.87,107.94,26696.0,96.1611,96.17,96.0098,96.0721,26696.0
2020-11-06 15:10:00,107.92,108.02,107.88,107.88,51188.0,96.0543,96.1433,96.0187,96.0187,51188.0
2020-11-06 15:20:00,107.9,108.04,107.81,108.04,27314.0,96.0365,96.1611,95.9564,96.1611,27314.0
2020-11-06 15:30:00,108.0,108.2,107.99,108.16,41013.0,96.1255,96.3035,96.1166,96.2679,41013.0
2020-11-06 15:40:00,108.16,108.54,108.13,108.53,24477.0,96.2679,96.6062,96.2412,96.5973,24477.0
2020-11-06 15:50:00,108.52,108.57,108.0,108.1,108946.0,96.5884,96.6329,96.1255,96.2145,108946.0
2020-11-09 09:30:00,113.9,115.21,113.74,114.64,231014.0,101.3768,102.5428,101.2344,102.0355,231014.0
2020-11-09 09:40:00,114.65,114.75,114.03,114.08,138025.0,102.0444,102.1334,101.4925,101.537,138025.0
2020-11-09 09:50:00,114.04,114.17,113.64,113.72,63369.0,101.5014,101.6171,101.1454,101.2166,63369.0
2020-11-09 10:00:00,113.7,114.19,113.41,113.51,234069.0,101.1988,101.6349,100.9407,101.0297,234069.0
2020-11-09 10:10:00,113.42,113.64,113.19,113.55,138920.0,100.9496,101.1454,100.7449,101.0653,138920.0
2020-11-09 10:20:00,113.53,113.58,113.15,113.2,131788.0,101.0475,101.092,100.7093,100.7538,131788.0
2020-11-09 10:30:00,113.19,113.31,112.78,112.81,114011.0,100.7449,100.8517,100.38,100.4067,114011.0
2020-11-09 10:40:00,112.8,113.05,112.7,112.86,178581.0,100.3978,100.6203,100.3088,100.4512,178581.0
2020-11-09 10:50:00,112.89,113.08,112.68,113.0,49659.0,100.4779,100.647,100.291,100.5758,49659.0
2020-11-09 11:00:00,113.0,113.05,112.5,113.05,49988.0,100.5758,100.6203,100.1308,100.6203,49988.0
2020-11-09 11:10:00,113.04,113.08,112.52,112.65,99081.0,100.6114,100.647,100.1486,100.2643,99081.0
2020-11-09 11:20:00,112.67,112.97,112.59,112.97,102369.0,100.2821,100.5491,100.2109,100.5491,102369.0
2020-11-09 11:30:00,112.97,113.03,112.89,112.95,66571.0,100.5491,100.6025,100.4779,100.5313,66571.0
2020-11-09 11:40:00,112.93,113.03,112.76,112.95,61811.0,100.5135,100.6025,100.3622,100.5313,61811.0
2020-11-09 11:50:00,112.86,113.04,112.71,113.02,403953.0,100.4512,100.6114,100.3177,100.5936,403953.0
2020-11-09 12:00:00,113.03,113.3,112.99,113.29,39436.0,100.6025,100.8428,100.5669,100.8339,39436.0
2020-11-09 12:10:00,113.29,113.35,113.1,113.22,92138.0,100.8339,100.8873,100.6648,100.7716,92138.0
2020-11-09 12:20:00,113.27,113.68,113.26,113.66,217564.0,100.8161,101.181,100.8072,101.1632,217564.0
2020-11-09 12:30:00,113.67,113.9,113.57,113.89,99184.0,101.1721,101.3768,101.0831,101.3679,99184.0
2020-11-09 12:40:00,113.9,113.95,113.79,113.81,111337.0,101.3768,101.4213,101.2789,101.2967,111337.0
2020-11-09 12:50:00,113.83,113.92,113.67,113.92,113296.0,101.3145,101.3946,101.1721,101.3946,113296.0
2020-11-09 13:00:00,113.92,114.21,113.91,114.19,93273.0,101.3946,101.6528,101.3857,101.6349,93273.0
2020-11-09 13:10:00,114.16,114.28,114.15,114.22,98424.0,101.6082,101.7151,101.5993,101.6617,98424.0
2020-11-09 13:20:00,114.19,114.21,114.08,114.19,58935.0,101.6349,101.6528,101.537,101.6349,58935.0
2020-11-09 13:30:00,114.19,114.28,114.05,114.06,78678.0,101.6349,101.7151,101.5103,101.5192,78678.0
2020-11-09 13:40:00,114.04,114.21,113.97,114.1,33634.0,101.5014,101.6528,101.4391,101.5548,33634.0
2020-11-09 13:50:00,114.15,114.18,113.95,114.1,29780.0,101.5993,101.626,101.4213,101.5548,29780.0
2020-11-09 14:00:00,114.15,114.18,113.95,113.97,29995.0,101.5993,101.626,101.4213,101.4391,29995.0
2020-11-09 14:10:00,113.98,114.04,113.9,113.94,33967.0,101.448,101.5014,101.3768,101.4124,33967.0
2020-11-09 14:20:00,113.93,113.93,113.66,113.83,33559.0,101.4035,101.4035,101.1632,101.3145,33559.0
2020-11-09 14:30:00,113.84,113.9,113.62,113.83,61172.0,101.3234,101.3768,101.1276,101.3145,61172.0
2020-11-09 14:40:00,113.86,113.94,113.78,113.9,62689.0,101.3412,101.4124,101.27,101.3768,62689.0
2020-11-09 14:50:00,113.89,113.9,113.73,113.86,36904.0,101.3679,101.3768,101.2255,101.3412,36904.0
2020-11-09 15:00:00,113.86,113.99,113.81,113.9,64005.0,101.3412,101.4569,101.2967,101.3768,64005.0
2020-11-09 15:10:00,113.9,114.11,113.81,113.86,114461.0,101.3768,101.5637,101.2967,101.3412,114461.0
2020-11-09 15:20:00,113.84,113.85,113.45,113.49,71360.0,101.3234,101.3323,100.9763,101.0119,71360.0
2020-11-09 15:30:00,113.5,113.78,113.49,113.76,86010.0,101.0208,101.27,101.0119,101.2522,86010.0
2020-11-09 15:40:00,113.72,113.76,113.29,113.3,63405.0,101.2166,101.2522,100.8339,100.8428,63405.0
2020-11-09 15:50:00,113.23,113.25,112.33,112.45,112957.0,100.7805,100.7983,99.9795,100.0863,112957.0
2020-11-10 09:30:00,113.12,113.17,112.54,112.77,331019.0,100.6826,100.7271,100.1664,100.3711,331019.0
2020-11-10 09:40:00,112.75,112.86,112.5,112.82,77009.0,100.3533,100.4512,100.1308,100.4156,77009.0
2020-11-10 09:50:00,112.76,113.31,112.75,113.31,106937.0,100.3622,100.8517,100.3533,100.8517,106937.0
2020-11-10 10:00:00,113.31,113.56,113.11,113.51,135796.0,100.8517,101.0742,100.6737,101.0297,135796.0
2020-11-10 10:10:00,113.54,113.63,113.44,113.61,160256.0,101.0564,101.1365,100.9674,101.1187,160256.0
2020-11-10 10:20:00,113.59,113.62,113.24,113.44,107492.0,101.1009,101.1276,100.7894,100.9674,107492.0
2020-11-10 10:30:00,113.44,113.47,112.94,112.99,95979.0,100.9674,100.9941,100.5224,100.5669,95979.0
2020-11-10 10:40:00,112.99,113.12,112.82,113.04,41286.0,100.5669,100.6826,100.4156,100.6114,41286.0
2020-11-10 10:50:00,113.04,113.15,112.91,113.01,120323.0,100.6114,100.7093,100.4957,100.5847,120323.0
2020-11-10 11:00:00,113.02,113.37,113.01,113.28,55289.0,100.5936,100.9051,100.5847,100.825,55289.0
2020-11-10 11:10:00,113.26,113.57,113.26,113.34,89712.0,100.8072,101.0831,100.8072,100.8784,89712.0
2020-11-10 11:20:00,113.32,113.53,113.17,113.53,36699.0,100.8606,101.0475,100.7271,101.0475,36699.0
2020-11-10 11:30:00,113.49,113.49,113.18,113.21,27108.0,101.0119,101.0119,100.736,100.7627,27108.0
2020-11-10 11:40:00,113.23,113.47,113.21,113.32,66899.0,100.7805,100.9941,100.7627,100.8606,66899.0
2020-11-10 11:50:00,113.3,113.51,113.27,113.48,37532.0,100.8428,101.0297,100.8161,101.003,37532.0
2020-11-10 12:00:00,113.47,113.7,113.47,113.64,56524.0,100.9941,101.1988,100.9941,101.1454,56524.0
2020-11-10 12:10:00,113.62,113.75,113.6,113.7,58765.0,101.1276,101.2433,101.1098,101.1988,58765.0
2020-11-10 12:20:00,113.7,113.79,113.66,113.69,59602.0,101.1988,101.2789,101.1632,101.1899,59602.0
2020-11-10 12:30:00,113.71,113.73,113.52,113.52,46066.0,101.2077,101.2255,101.0386,101.0386,46066.0
2020-11-10 12:40:00,113.53,113.74,113.5,113.71,56090.0,101.0475,101.2344,101.0208,101.2077,56090.0
2020-11-10 12:50:00,113.68,113.72,113.61,113.63,32890.0,101.181,101.2166,101.1187,101.1365,32890.0
2020-11-10 13:00:00,113.63,113.7,113.56,113.66,325897.0,101.1365,101.1988,101.0742,101.1632,325897.0
2020-11-10 13:10:00,113.67,113.72,113.48,113.55,72615.0,101.1721,101.2166,101.003,101.0653,72615.0
2020-11-10 13:20:00,113.56,113.6,113.32,113.37,142952.0,101.0742,101.1098,100.8606,100.9051,142952.0
2020-11-10 13:30:00,113.37,113.52,113.26,113.52,83101.0,100.9051,101.0386,100.8072,101.0386,83101.0
2020-11-10 13:40:00,113.51,113.65,113.47,113.62,35847.0,101.0297,101.1543,100.9941,101.1276,35847.0
2020-11-10 13:50:00,113.65,113.83,113.6,113.81,62994.0,101.1543,101.3145,101.1098,101.2967,62994.0
2020-11-10 14:00:00,113.8,113.89,113.71,113.87,50506.0,101.2878,101.3679,101.2077,101.3501,50506.0
2020-11-10 14:10:00,113.86,113.88,113.65,113.82,68941.0,101.3412,101.359,101.1543,101.3056,68941.0
2020-11-10 14:20:00,113.81,114.03,113.68,113.77,76556.0,101.2967,101.4925,101.181,101.2611,76556.0
2020-11-10 14:30:00,113.75,113.97,113.75,113.92,107670.0,101.2433,101.4391,101.2433,101.3946,107670.0
2020-11-10 14:40:00,113.9,114.05,113.72,113.88,50800.0,101.3768,101.5103,101.2166,101.359,50800.0
2020-11-10 14:50:00,113.89,114.05,113.85,114.02,203481.0,101.3679,101.5103,101.3323,101.4836,203481.0
2020-11-10 15:00:00,114.0,114.07,113.88,113.98,81726.0,101.4658,101.5281,101.359,101.448,81726.0
2020-11-10 15:10:00,113.97,114.18,113.89,114.11,61799.0,101.4391,101.626,101.3679,101.5637,61799.0
2020-11-10 15:20:00,114.13,114.28,114.05,114.2,78381.0,101.5815,101.7151,101.5103,101.6438,78381.0
2020-11-10 15:30:00,114.17,114.18,113.84,113.86,75215.0,101.6171,101.626,101.3234,101.3412,75215.0
2020-11-10 15:40:00,113.86,114.15,113.85,114.12,91916.0,101.3412,101.5993,101.3323,101.5726,91916.0
2020-11-10 15:50:00,114.11,114.23,113.93,114.04,242899.0,101.5637,101.6706,101.4035,101.5014,242899.0
2020-11-11 09:30:00,114.75,114.75,113.97,113.97,222095.0,102.1334,102.1334,101.4391,101.4391,222095.0
2020-11-11 09:40:00,113.92,113.94,113.61,113.81,42181.0,101.3946,101.4124,101.1187,101.2967,42181.0
2020-11-11 09:50:00,113.72,113.8,113.3,113.34,51170.0,101.2166,101.2878,100.8428,100.8784,51170.0
2020-11-11 10:00:00,113.39,113.4,113.19,113.29,41320.0,100.9229,100.9318,100.7449,100.8339,41320.0
2020-11-11 10:10:00,113.27,113.34,113.2,113.22,57297.0,100.8161,100.8784,100.7538,100.7716,57297.0
2020-11-11 10:20:00,113.23,113.39,113.18,113.38,34343.0,100.7805,100.9229,100.736,100.914,34343.0
2020-11-11 10:30:00,113.4,113.57,113.4,113.57,53438.0,100.9318,101.0831,100.9318,101.0831,53438.0
2020-11-11 10:40:00,113.56,113.67,113.54,113.61,63527.0,101.0742,101.1721,101.0564,101.1187,63527.0
2020-11-11 10:50:00,113.6,113.66,113.49,113.62,25379.0,101.1098,101.1632,101.0119,101.1276,25379.0
2020-11-11 11:00:00,113.6,113.72,113.57,113.68,29151.0,101.1098,101.2166,101.0831,101.181,29151.0
2020-11-11 11:10:00,113.68,113.83,113.65,113.83,17331.0,101.181,101.3145,101.1543,101.3145,17331.0
2020-11-11 11:20:00,113.83,113.86,113.74,113.86,90377.0,101.3145,101.3412,101.2344,101.3412,90377.0
2020-11-11 11:30:00,113.88,113.93,113.82,113.82,107009.0,101.359,101.4035,101.3056,101.3056,107009.0
2020-11-11 11:40:00,113.84,113.94,113.78,113.79,122265.0,101.3234,101.4124,101.27,101.2789,122265.0
2020-11-11 11:50:00,113.78,113.79,113.7,113.72,120331.0,101.27,101.2789,101.1988,101.2166,120331.0
2020-11-11 12:00:00,113.72,113.87,113.69,113.86,130496.0,101.2166,101.3501,101.1899,101.3412,130496.0
2020-11-11 12:10:00,113.84,113.84,113.71,113.74,37936.0,101.3234,101.3234,101.2077,101.2344,37936.0
2020-11-11 12:20:00,113.73,113.75,113.65,113.72,35960.0,101.2255,101.2433,101.1543,101.2166,35960.0
2020-11-11 12:30:00,113.71,113.81,113.7,113.78,54611.0,101.2077,101.2967,101.1988,101.27,54611.0
2020-11-11 12:40:00,113.79,113.88,113.76,113.88,41886.0,101.2789,101.359,101.2522,101.359,41886.0
2020-11-11 12:50:00,113.9,113.97,113.85,113.91,32204.0,101.3768,101.4391,101.3323,101.3857,32204.0
2020-11-11 13:00:00,113.93,113.94,113.81,113.83,32228.0,101.4035,101.4124,101.2967,101.3145,32228.0
2020-11-11 13:10:00,113.84,113.9,113.75,113.86,103363.0,101.3234,101.3768,101.2433,101.3412,103363.0
2020-11-11 13:20:00,113.87,114.0,113.82,113.87,52134.0,101.3501,101.4658,101.3056,101.3501,52134.0
2020-11-11 13:30:00,113.88,113.89,113.82,113.86,32630.0,101.359,101.3679,101.3056,101.3412,32630.0
2020-11-11 13:40:00,113.87,113.87,113.77,113.79,52563.0,101.3501,101.3501,101.2611,101.2789,52563.0
2020-11-11 13:50:00,113.75,113.81,113.65,113.66,44077.0,101.2433,101.2967,101.1543,101.1632,44077.0
2020-11-11 14:00:00,113.66,113.77,113.65,113.71,91919.0,101.1632,101.2611,101.1543,101.2077,91919.0
2020-11-11 14:10:00,113.71,113.76,113.64,113.66,34988.0,101.2077,101.2522,101.1454,101.1632,34988.0
2020-11-11 14:20:00,113.67,113.72,113.45,113.46,47679.0,101.1721,101.2166,100.9763,100.9852,47679.0
2020-11-11 14:30:00,113.46,113.55,113.44,113.46,52596.0,100.9852,101.0653,100.9674,100.9852,52596.0
2020-11-11 14:40:00,113.42,113.42,113.13,113.16,117277.0,100.9496,100.9496,100.6915,100.7182,117277.0
2020-11-11 14:50:00,113.17,113.39,113.1,113.34,27233.0,100.7271,100.9229,100.6648,100.8784,27233.0
2020-11-11 15:00:00,113.33,113.4,113.24,113.36,22059.0,100.8695,100.9318,100.7894,100.8962,22059.0
2020-11-11 15:10:00,113.35,113.44,113.32,113.42,263936.0,100.8873,100.9674,100.8606,100.9496,263936.0
2020-11-11 15:20:00,113.41,113.41,113.14,113.15,180579.0,100.9407,100.9407,100.7004,100.7093,180579.0
2020-11-11 15:30:00,113.13,113.34,113.1,113.29,251967.0,100.6915,100.8784,100.6648,100.8339,251967.0
2020-11-11 15:40:00,113.29,113.5,113.27,113.49,77529.0,100.8339,101.0208,100.8161,101.0119,77529.0
2020-11-11 15:50:00,113.51,113.61,113.48,113.61,106464.0,101.0297,101.1187,101.003,101.1187,106464.0
2020-11-12 09:30:00,112.81,112.81,112.41,112.51,103432.0,100.4067,100.4067,100.0507,100.1397,103432.0
2020-11-12 09:40:00,112.52,112.62,112.39,112.45,82328.0,100.1486,100.2376,100.0329,100.0863,82328.0
2020-11-12 09:50:00,112.46,112.55,112.34,112.52,32415.0,100.0952,100.1753,99.9884,100.1486,32415.0
2020-11-12 10:00:00,112.51,112.71,112.38,112.7,38376.0,100.1397,100.3177,100.024,100.3088,38376.0
2020-11-12 10:10:00,112.7,112.87,112.68,112.84,32397.0,100.3088,100.4601,100.291,100.4334,32397.0
2020-11-12 10:20:00,112.87,112.87,112.55,112.58,21284.0,100.4601,100.4601,100.1753,100.202,21284.0
2020-11-12 10:30:00,112.57,112.73,112.56,112.72,18606.0,100.1931,100.3355,100.1842,100.3266,18606.0
2020-11-12 10:40:00,112.69,112.89,112.68,112.77,35288.0,100.2999,100.4779,100.291,100.3711,35288.0
2020-11-12 10:50:00,112.78,112.95,112.72,112.92,68654.0,100.38,100.5313,100.3266,100.5046,68654.0
2020-11-12 11:00:00,112.79,113.01,112.69,112.97,20587.0,100.3889,100.5847,100.2999,100.5491,20587.0
2020-11-12 11:10:00,112.98,112.98,112.86,112.9,33683.0,100.558,100.558,100.4512,100.4868,33683.0
2020-11-12 11:20:00,112.9,112.92,112.81,112.82,8519.0,100.4868,100.5046,100.4067,100.4156,8519.0
2020-11-12 11:30:00,112.86,112.87,112.79,112.81,21267.0,100.4512,100.4601,100.3889,100.4067,21267.0
2020-11-12 11:40:00,112.77,112.87,112.71,112.8,22365.0,100.3711,100.4601,100.3177,100.3978,22365.0
2020-11-12 11:50:00,112.77,112.88,112.75,112.76,24175.0,100.3711,100.469,100.3533,100.3622,24175.0
2020-11-12 12:00:00,112.75,112.76,112.67,112.74,34709.0,100.3533,100.3622,100.2821,100.3444,34709.0
2020-11-12 12:10:00,112.75,112.82,112.68,112.77,859653.0,100.3533,100.4156,100.291,100.3711,859653.0
2020-11-12 12:20:00,112.8,112.84,112.46,112.48,27464.0,100.3978,100.4334,100.0952,100.113,27464.0
2020-11-12 12:30:00,112.46,112.53,112.33,112.33,37919.0,100.0952,100.1575,99.9795,99.9795,37919.0
2020-11-12 12:40:00,112.32,112.32,112.01,112.01,22306.0,99.9706,99.9706,99.6946,99.6946,22306.0
2020-11-12 12:50:00,112.03,112.14,111.91,112.07,28758.0,99.7124,99.8103,99.6056,99.748,28758.0
2020-11-12 13:00:00,112.05,112.11,111.89,111.96,53406.0,99.7302,99.7836,99.5878,99.6501,53406.0
2020-11-12 13:10:00,111.97,111.97,111.6,111.7,42216.0,99.659,99.659,99.3297,99.4187,42216.0
2020-11-12 13:20:00,111.71,111.9,111.62,111.73,52557.0,99.4276,99.5967,99.3475,99.4454,52557.0
2020-11-12 13:30:00,111.72,112.03,111.71,111.97,26468.0,99.4365,99.7124,99.4276,99.659,26468.0
2020-11-12 13:40:00,111.95,111.99,111.83,111.89,25231.0,99.6412,99.6768,99.5344,99.5878,25231.0
2020-11-12 13:50:00,111.88,112.07,111.88,112.07,44970.0,99.5789,99.748,99.5789,99.748,44970.0
2020-11-12 14:00:00,112.04,112.18,111.89,111.89,56442.0,99.7213,99.8459,99.5878,99.5878,56442.0
2020-11-12 14:10:00,111.9,111.95,111.76,111.77,36733.0,99.5967,99.6412,99.4721,99.481,36733.0
2020-11-12 14:20:00,111.76,111.88,111.73,111.81,45696.0,99.4721,99.5789,99.4454,99.5166,45696.0
2020-11-12 14:30:00,111.78,112.02,111.76,111.81,23456.0,99.4899,99.7035,99.4721,99.5166,23456.0
2020-11-12 14:40:00,111.81,111.81,111.58,111.62,33696.0,99.5166,99.5166,99.3119,99.3475,33696.0
2020-11-12 14:50:00,111.62,111.7,111.53,111.59,34003.0,99.3475,99.4187,99.2674,99.3208,34003.0
2020-11-12 15:00:00,111.58,111.66,111.34,111.43,112840.0,99.3119,99.3831,99.0983,99.1784,112840.0
2020-11-12 15:10:00,111.44,111.73,111.43,111.7,57751.0,99.1873,99.4454,99.1784,99.4187,57751.0
2020-11-12 15:20:00,111.71,111.79,111.52,111.54,60403.0,99.4276,99.4988,99.2585,99.2763,60403.0
2020-11-12 15:30:00,111.54,111.64,111.41,111.64,72183.0,99.2763,99.3653,99.1606,99.3653,72183.0
2020-11-12 15:40:00,111.64,111.72,111.48,111.66,86023.0,99.3653,99.4365,99.2229,99.3831,86023.0
2020-11-12 15:50:00,111.71,112.22,111.71,112.17,122396.0,99.4276,99.8815,99.4276,99.837,122396.0
2020-11-13 09:30:00,112.88,113.2,112.88,113.15,114791.0,100.469,100.7538,100.469,100.7093,114791.0
2020-11-13 09:40:00,113.18,113.37,113.05,113.34,43208.0,100.736,100.9051,100.6203,100.8784,43208.0
2020-11-13 09:50:00,113.34,113.42,113.15,113.39,42135.0,100.8784,100.9496,100.7093,100.9229,42135.0
2020-11-13 10:00:00,113.44,113.57,113.39,113.57,45317.0,100.9674,101.0831,100.9229,101.0831,45317.0
2020-11-13 10:10:00,113.56,113.61,113.32,113.36,31623.0,101.0742,101.1187,100.8606,100.8962,31623.0
2020-11-13 10:20:00,113.31,113.53,113.3,113.53,33557.0,100.8517,101.0475,100.8428,101.0475,33557.0
2020-11-13 10:30:00,113.54,113.67,113.45,113.46,46095.0,101.0564,101.1721,100.9763,100.9852,46095.0
2020-11-13 10:40:00,113.46,113.63,113.46,113.57,18272.0,100.9852,101.1365,100.9852,101.0831,18272.0
2020-11-13 10:50:00,113.54,113.56,113.37,113.45,19756.0,101.0564,101.0742,100.9051,100.9763,19756.0
2020-11-13 11:00:00,113.49,113.62,113.46,113.59,22835.0,101.0119,101.1276,100.9852,101.1009,22835.0
2020-11-13 11:10:00,113.59,113.63,113.54,113.59,13558.0,101.1009,101.1365,101.0564,101.1009,13558.0
2020-11-13 11:20:00,113.59,113.61,113.4,113.59,40053.0,101.1009,101.1187,100.9318,101.1009,40053.0
2020-11-13 11:30:00,113.57,113.6,113.52,113.55,11440.0,101.0831,101.1098,101.0386,101.0653,11440.0
2020-11-13 11:40:00,113.59,113.7,113.58,113.67,17929.0,101.1009,101.1988,101.092,101.1721,17929.0
2020-11-13 11:50:00,113.67,113.71,113.62,113.7,26787.0,101.1721,101.2077,101.1276,101.1988,26787.0
2020-11-13 12:00:00,113.7,113.75,113.7,113.72,11312.0,101.1988,101.2433,101.1988,101.2166,11312.0
2020-11-13 12:10:00,113.73,113.74,113.63,113.69,25412.0,101.2255,101.2344,101.1365,101.1899,25412.0
2020-11-13 12:20:00,113.65,113.67,113.61,113.65,15251.0,101.1543,101.1721,101.1187,101.1543,15251.0
2020-11-13 12:30:00,113.63,113.72,113.62,113.69,35606.0,101.1365,101.2166,101.1276,101.1899,35606.0
2020-11-13 12:40:00,113.72,113.75,113.67,113.67,17514.0,101.2166,101.2433,101.1721,101.1721,17514.0
2020-11-13 12:50:00,113.69,113.79,113.69,113.77,21166.0,101.1899,101.2789,101.1899,101.2611,21166.0
2020-11-13 13:00:00,113.81,113.85,113.73,113.84,33440.0,101.2967,101.3323,101.2255,101.3234,33440.0
2020-11-13 13:10:00,113.85,113.89,113.74,113.89,230677.0,101.3323,101.3679,101.2344,101.3679,230677.0
2020-11-13 13:20:00,113.88,113.98,113.81,113.93,160122.0,101.359,101.448,101.2967,101.4035,160122.0
2020-11-13 13:30:00,113.94,113.96,113.79,113.95,30160.0,101.4124,101.4302,101.2789,101.4213,30160.0
2020-11-13 13:40:00,113.96,114.04,113.92,113.99,35839.0,101.4302,101.5014,101.3946,101.4569,35839.0
2020-11-13 13:50:00,114.0,114.01,113.93,113.94,38367.0,101.4658,101.4747,101.4035,101.4124,38367.0
2020-11-13 14:00:00,113.95,114.03,113.94,114.03,26996.0,101.4213,101.4925,101.4124,101.4925,26996.0
2020-11-13 14:10:00,114.03,114.06,113.93,114.06,29700.0,101.4925,101.5192,101.4035,101.5192,29700.0
2020-11-13 14:20:00,114.08,114.25,114.07,114.15,33545.0,101.537,101.6884,101.5281,101.5993,33545.0
2020-11-13 14:30:00,114.17,114.23,114.13,114.2,52390.0,101.6171,101.6706,101.5815,101.6438,52390.0
2020-11-13 14:40:00,114.22,114.22,114.04,114.06,90046.0,101.6617,101.6617,101.5014,101.5192,90046.0
2020-11-13 14:50:00,114.07,114.26,114.05,114.24,88548.0,101.5281,101.6973,101.5103,101.6795,88548.0
2020-11-13 15:00:00,114.23,114.25,114.13,114.16,152520.0,101.6706,101.6884,101.5815,101.6082,152520.0
2020-11-13 15:10:00,114.16,114.19,114.0,114.09,35346.0,101.6082,101.6349,101.4658,101.5459,35346.0
2020-11-13 15:20:00,114.06,114.16,114.02,114.13,76549.0,101.5192,101.6082,101.4836,101.5815,76549.0
2020-11-13 15:30:00,114.13,114.41,114.1,114.37,82503.0,101.5815,101.8308,101.5548,101.7952,82503.0
2020-11-13 15:40:00,114.4,114.53,114.38,114.41,54372.0,101.8219,101.9376,101.8041,101.8308,54372.0
2020-11-13 15:50:00,114.39,114.42,114.12,114.2,84393.0,101.813,101.8397,101.5726,101.6438,84393.0
2020-11-16 09:30:00,116.32,116.32,115.68,115.76,304580.0,103.5308,103.5308,102.9611,103.0323,304580.0
2020-11-16 09:40:00,115.74,115.74,115.31,115.49,338777.0,103.0145,103.0145,102.6318,102.792,338777.0
2020-11-16 09:50:00,115.45,115.54,115.08,115.36,324844.0,102.7564,102.8365,102.4271,102.6763,324844.0
2020-11-16 10:00:00,115.38,115.52,115.31,115.48,87114.0,102.6941,102.8187,102.6318,102.7831,87114.0
2020-11-16 10:10:00,115.48,115.68,115.44,115.68,86650.0,102.7831,102.9611,102.7475,102.9611,86650.0
2020-11-16 10:20:00,115.67,115.83,115.63,115.83,58358.0,102.9522,103.0946,102.9166,103.0946,58358.0
2020-11-16 10:30:00,115.85,115.95,115.75,115.93,39610.0,103.1124,103.2014,103.0234,103.1836,39610.0
2020-11-16 10:40:00,115.93,116.04,115.89,115.92,38703.0,103.1836,103.2815,103.148,103.1747,38703.0
2020-11-16 10:50:00,115.9,115.98,115.84,115.89,51267.0,103.1569,103.2281,103.1035,103.148,51267.0
2020-11-16 11:00:00,115.93,115.99,115.83,115.85,56988.0,103.1836,103.237,103.0946,103.1124,56988.0
2020-11-16 11:10:00,115.83,116.03,115.8,116.03,61975.0,103.0946,103.2726,103.0679,103.2726,61975.0
2020-11-16 11:20:00,116.03,116.09,115.93,116.03,44620.0,103.2726,103.326,103.1836,103.2726,44620.0
2020-11-16 11:30:00,116.03,116.04,115.95,116.0,31197.0,103.2726,103.2815,103.2014,103.2459,31197.0
2020-11-16 11:40:00,116.01,116.04,115.97,115.98,26173.0,103.2548,103.2815,103.2192,103.2281,26173.0
2020-11-16 11:50:00,115.97,115.97,115.84,115.89,30171.0,103.2192,103.2192,103.1035,103.148,30171.0
2020-11-16 12:00:00,115.9,115.95,115.88,115.93,26446.0,103.1569,103.2014,103.1391,103.1836,26446.0
2020-11-16 12:10:00,115.92,115.92,115.8,115.8,62180.0,103.1747,103.1747,103.0679,103.0679,62180.0
2020-11-16 12:20:00,115.8,115.83,115.7,115.74,40754.0,103.0679,103.0946,102.9789,103.0145,40754.0
2020-11-16 12:30:00,115.74,115.81,115.7,115.79,48463.0,103.0145,103.0768,102.9789,103.059,48463.0
2020-11-16 12:40:00,115.79,115.83,115.7,115.76,18162.0,103.059,103.0946,102.9789,103.0323,18162.0
2020-11-16 12:50:00,115.78,115.82,115.64,115.74,73319.0,103.0501,103.0857,102.9255,103.0145,73319.0
2020-11-16 13:00:00,115.73,115.74,115.62,115.64,33476.0,103.0056,103.0145,102.9077,102.9255,33476.0
2020-11-16 13:10:00,115.63,115.66,115.59,115.63,13648.0,102.9166,102.9433,102.881,102.9166,13648.0
2020-11-16 13:20:00,115.62,115.62,115.37,115.37,23523.0,102.9077,102.9077,102.6852,102.6852,23523.0
2020-11-16 13:30:00,115.39,115.53,115.35,115.43,87447.0,102.703,102.8276,102.6674,102.7386,87447.0
2020-11-16 13:40:00,115.34,115.38,115.24,115.32,19276.0,102.6585,102.6941,102.5695,102.6407,19276.0
2020-11-16 13:50:00,115.34,115.53,115.34,115.49,39757.0,102.6585,102.8276,102.6585,102.792,39757.0
2020-11-16 14:00:00,115.43,115.56,115.36,115.54,49930.0,102.7386,102.8543,102.6763,102.8365,49930.0
2020-11-16 14:10:00,115.51,115.57,115.48,115.53,27699.0,102.8098,102.8632,102.7831,102.8276,27699.0
2020-11-16 14:20:00,115.51,115.6,115.5,115.58,82680.0,102.8098,102.8899,102.8009,102.8721,82680.0
2020-11-16 14:30:00,115.59,115.67,115.56,115.64,53061.0,102.881,102.9522,102.8543,102.9255,53061.0
2020-11-16 14:40:00,115.63,115.74,115.63,115.66,62343.0,102.9166,103.0145,102.9166,102.9433,62343.0
2020-11-16 14:50:00,115.65,115.81,115.64,115.76,32424.0,102.9344,103.0768,102.9255,103.0323,32424.0
2020-11-16 15:00:00,115.76,115.76,115.5,115.64,53844.0,103.0323,103.0323,102.8009,102.9255,53844.0
2020-11-16 15:10:00,115.65,115.74,115.56,115.64,32541.0,102.9344,103.0145,102.8543,102.9255,32541.0
2020-11-16 15:20:00,115.65,115.77,115.59,115.67,46854.0,102.9344,103.0412,102.881,102.9522,46854.0
2020-11-16 15:30:00,115.67,115.8,115.66,115.71,344722.0,102.9522,103.0679,102.9433,102.9878,344722.0
2020-11-16 15:40:00,115.74,115.96,115.73,115.93,244918.0,103.0145,103.2103,103.0056,103.1836,244918.0
2020-11-16 15:50:00,115.93,116.21,115.81,116.21,405584.0,103.1836,103.4329,103.0768,103.4329,405584.0
2020-11-17 09:30:00,115.22,115.27,114.83,115.02,74697.0,102.5517,102.5962,102.2046,102.3737,74697.0
2020-11-17 09:40:00,115.0,115.07,114.82,115.03,93213.0,102.3559,102.4182,102.1957,102.3826,93213.0
2020-11-17 09:50:00,115.06,115.08,114.66,114.67,95627.0,102.4093,102.4271,102.0533,102.0622,95627.0
2020-11-17 10:00:00,114.66,114.85,114.64,114.74,199010.0,102.0533,102.2224,102.0355,102.1245,199010.0
2020-11-17 10:10:00,114.73,115.08,114.73,115.05,99404.0,102.1156,102.4271,102.1156,102.4004,99404.0
2020-11-17 10:20:00,115.05,115.12,115.01,115.05,146869.0,102.4004,102.4627,102.3648,102.4004,146869.0
2020-11-17 10:30:00,115.06,115.17,114.97,115.11,62662.0,102.4093,102.5072,102.3292,102.4538,62662.0
2020-11-17 10:40:00,115.13,115.15,115.04,115.13,55354.0,102.4716,102.4894,102.3915,102.4716,55354.0
2020-11-17 10:50:00,115.13,115.38,115.11,115.33,58595.0,102.4716,102.6941,102.4538,102.6496,58595.0
2020-11-17 11:00:00,115.31,115.47,115.27,115.44,78862.0,102.6318,102.7742,102.5962,102.7475,78862.0
2020-11-17 11:10:00,115.43,115.61,115.4,115.61,38613.0,102.7386,102.8988,102.7119,102.8988,38613.0
2020-11-17 11:20:00,115.6,115.75,115.59,115.74,64644.0,102.8899,103.0234,102.881,103.0145,64644.0
2020-11-17 11:30:00,115.77,115.88,115.73,115.81,30218.0,103.0412,103.1391,103.0056,103.0768,30218.0
2020-11-17 11:40:00,115.81,115.83,115.73,115.78,38134.0,103.0768,103.0946,103.0056,103.0501,38134.0
2020-11-17 11:50:00,115.75,115.76,115.67,115.69,52652.0,103.0234,103.0323,102.9522,102.97,52652.0
2020-11-17 12:00:00,115.68,115.72,115.63,115.63,71234.0,102.9611,102.9967,102.9166,102.9166,71234.0
2020-11-17 12:10:00,115.62,115.99,115.61,115.87,51465.0,102.9077,103.237,102.8988,103.1302,51465.0
2020-11-17 12:20:00,115.89,115.93,115.83,115.93,55277.0,103.148,103.1836,103.0946,103.1836,55277.0
2020-11-17 12:30:00,115.93,115.93,115.77,115.87,32671.0,103.1836,103.1836,103.0412,103.1302,32671.0
2020-11-17 12:40:00,115.87,115.91,115.78,115.82,98878.0,103.1302,103.1658,103.0501,103.0857,98878.0
2020-11-17 12:50:00,115.81,115.86,115.75,115.8,37574.0,103.0768,103.1213,103.0234,103.0679,37574.0
2020-11-17 13:00:00,115.8,115.83,115.75,115.78,43122.0,103.0679,103.0946,103.0234,103.0501,43122.0
2020-11-17 13:10:00,115.78,115.84,115.73,115.75,47747.0,103.0501,103.1035,103.0056,103.0234,47747.0
2020-11-17 13:20:00,115.74,115.74,115.64,115.7,61145.0,103.0145,103.0145,102.9255,102.9789,61145.0
2020-11-17 13:30:00,115.7,115.78,115.66,115.78,96602.0,102.9789,103.0501,102.9433,103.0501,96602.0
2020-11-17 13:40:00,115.77,115.84,115.75,115.76,50239.0,103.0412,103.1035,103.0234,103.0323,50239.0
2020-11-17 13:50:00,115.76,115.76,115.63,115.7,95203.0,103.0323,103.0323,102.9166,102.9789,95203.0
2020-11-17 14:00:00,115.71,115.89,115.71,115.89,36121.0,102.9878,103.148,102.9878,103.148,36121.0
2020-11-17 14:10:00,115.89,116.01,115.87,115.98,30339.0,103.148,103.2548,103.1302,103.2281,30339.0
2020-11-17 14:20:00,115.98,116.01,115.86,115.9,51904.0,103.2281,103.2548,103.1213,103.1569,51904.0
2020-11-17 14:30:00,115.92,115.92,115.79,115.91,44269.0,103.1747,103.1747,103.059,103.1658,44269.0
2020-11-17 14:40:00,115.91,115.99,115.88,115.98,38543.0,103.1658,103.237,103.1391,103.2281,38543.0
2020-11-17 14:50:00,115.99,115.99,115.88,115.91,56351.0,103.237,103.237,103.1391,103.1658,56351.0
2020-11-17 15:00:00,115.91,115.91,115.73,115.74,28158.0,103.1658,103.1658,103.0056,103.0145,28158.0
2020-11-17 15:10:00,115.73,115.74,115.58,115.61,64584.0,103.0056,103.0145,102.8721,102.8988,64584.0
2020-11-17 15:20:00,115.6,115.63,115.4,115.46,68735.0,102.8899,102.9166,102.7119,102.7653,68735.0
2020-11-17 15:30:00,115.45,115.54,115.4,115.48,46708.0,102.7564,102.8365,102.7119,102.7831,46708.0
2020-11-17 15:40:00,115.49,115.5,115.35,115.47,70377.0,102.792,102.8009,102.6674,102.7742,70377.0
2020-11-17 15:50:00,115.44,115.64,115.27,115.62,160495.0,102.7475,102.9255,102.5962,102.9077,160495.0
2020-11-18 09:30:00,115.99,116.0,115.72,115.79,53271.0,103.237,103.2459,102.9967,103.059,53271.0
2020-11-18 09:40:00,115.8,116.15,115.78,116.11,94363.0,103.0679,103.3794,103.0501,103.3438,94363.0
2020-11-18 09:50:00,116.12,116.13,115.98,116.12,240281.0,103.3527,103.3616,103.2281,103.3527,240281.0
2020-11-18 10:00:00,116.17,116.35,116.14,116.27,51431.0,103.3973,103.5575,103.3705,103.4863,51431.0
2020-11-18 10:10:00,116.27,116.28,116.1,116.11,38289.0,103.4863,103.4952,103.3349,103.3438,38289.0
2020-11-18 10:20:00,116.09,116.33,116.05,116.31,28892.0,103.326,103.5397,103.2904,103.5219,28892.0
2020-11-18 10:30:00,116.33,116.35,116.16,116.21,29949.0,103.5397,103.5575,103.3883,103.4329,29949.0
2020-11-18 10:40:00,116.26,116.27,116.17,116.23,16491.0,103.4774,103.4863,103.3973,103.4507,16491.0
2020-11-18 10:50:00,116.22,116.26,116.11,116.11,21918.0,103.4418,103.4774,103.3438,103.3438,21918.0
2020-11-18 11:00:00,116.12,116.33,116.12,116.27,44113.0,103.3527,103.5397,103.3527,103.4863,44113.0
2020-11-18 11:10:00,116.28,116.3,116.2,116.25,27379.0,103.4952,103.513,103.424,103.4685,27379.0
2020-11-18 11:20:00,116.25,116.25,116.15,116.25,24665.0,103.4685,103.4685,103.3794,103.4685,24665.0
2020-11-18 11:30:00,116.22,116.26,116.15,116.24,22676.0,103.4418,103.4774,103.3794,103.4596,22676.0
2020-11-18 11:40:00,116.23,116.24,116.13,116.13,28406.0,103.4507,103.4596,103.3616,103.3616,28406.0
2020-11-18 11:50:00,116.1,116.23,116.09,116.19,26601.0,103.3349,103.4507,103.326,103.4151,26601.0
2020-11-18 12:00:00,116.23,116.23,116.16,116.17,34769.0,103.4507,103.4507,103.3883,103.3973,34769.0
2020-11-18 12:10:00,116.18,116.19,116.08,116.12,9597.0,103.4062,103.4151,103.3171,103.3527,9597.0
2020-11-18 12:20:00,116.11,116.13,115.98,116.02,20311.0,103.3438,103.3616,103.2281,103.2637,20311.0
2020-11-18 12:30:00,116.0,116.01,115.94,115.97,12748.0,103.2459,103.2548,103.1925,103.2192,12748.0
2020-11-18 12:40:00,115.96,116.04,115.95,115.95,19397.0,103.2103,103.2815,103.2014,103.2014,19397.0
2020-11-18 12:50:00,115.97,115.99,115.82,115.85,43945.0,103.2192,103.237,103.0857,103.1124,43945.0
2020-11-18 13:00:00,115.85,115.94,115.82,115.94,108666.0,103.1124,103.1925,103.0857,103.1925,108666.0
2020-11-18 13:10:00,115.95,115.97,115.87,115.91,18662.0,103.2014,103.2192,103.1302,103.1658,18662.0
2020-11-18 13:20:00,115.9,115.91,115.75,115.75,42833.0,103.1569,103.1658,103.0234,103.0234,42833.0
2020-11-18 13:30:00,115.74,115.87,115.72,115.83,21288.0,103.0145,103.1302,102.9967,103.0946,21288.0
2020-11-18 13:40:00,115.84,115.84,115.58,115.61,26665.0,103.1035,103.1035,102.8721,102.8988,26665.0
2020-11-18 13:50:00,115.6,115.66,115.5,115.66,17081.0,102.8899,102.9433,102.8009,102.9433,17081.0
2020-11-18 14:00:00,115.66,115.77,115.63,115.7,28029.0,102.9433,103.0412,102.9166,102.9789,28029.0
2020-11-18 14:10:00,115.71,115.71,115.43,115.43,18023.0,102.9878,102.9878,102.7386,102.7386,18023.0
2020-11-18 14:20:00,115.44,115.46,115.2,115.3,28059.0,102.7475,102.7653,102.5339,102.6229,28059.0
2020-11-18 14:30:00,115.3,115.39,115.23,115.35,31748.0,102.6229,102.703,102.5606,102.6674,31748.0
2020-11-18 14:40:00,115.35,115.51,115.34,115.43,17911.0,102.6674,102.8098,102.6585,102.7386,17911.0
2020-11-18 14:50:00,115.45,115.53,115.35,115.38,40921.0,102.7564,102.8276,102.6674,102.6941,40921.0
2020-11-18 15:00:00,115.38,115.38,115.13,115.33,34255.0,102.6941,102.6941,102.4716,102.6496,34255.0
2020-11-18 15:10:00,115.36,115.52,115.27,115.3,45705.0,102.6763,102.8187,102.5962,102.6229,45705.0
2020-11-18 15:20:00,115.27,115.34,115.06,115.07,104276.0,102.5962,102.6585,102.4093,102.4182,104276.0
2020-11-18 15:30:00,115.05,115.08,114.7,114.73,68064.0,102.4004,102.4271,102.0889,102.1156,68064.0
2020-11-18 15:40:00,114.73,114.85,114.59,114.63,53247.0,102.1156,102.2224,101.991,102.0266,53247.0
2020-11-18 15:50:00,114.65,114.76,114.26,114.26,89935.0,102.0444,102.1423,101.6973,101.6973,89935.0
2020-11-19 09:30:00,113.93,113.96,113.27,113.81,60268.0,101.4035,101.4302,100.8161,101.2967,60268.0
2020-11-19 09:40:00,113.83,114.1,113.64,114.02,47985.0,101.3145,101.5548,101.1454,101.4836,47985.0
2020-11-19 09:50:00,114.02,114.18,113.92,113.92,183725.0,101.4836,101.626,101.3946,101.3946,183725.0
2020-11-19 10:00:00,113.94,114.07,113.8,113.94,33038.0,101.4124,101.5281,101.2878,101.4124,33038.0
2020-11-19 10:10:00,114.02,114.02,113.77,113.81,24515.0,101.4836,101.4836,101.2611,101.2967,24515.0
2020-11-19 10:20:00,113.76,113.81,113.44,113.5,29006.0,101.2522,101.2967,100.9674,101.0208,29006.0
2020-11-19 10:30:00,113.47,113.75,113.46,113.73,15245.0,100.9941,101.2433,100.9852,101.2255,15245.0
2020-11-19 10:40:00,113.71,114.06,113.71,114.05,19343.0,101.2077,101.5192,101.2077,101.5103,19343.0
2020-11-19 10:50:00,114.07,114.1,113.78,113.8,27629.0,101.5281,101.5548,101.27,101.2878,27629.0
2020-11-19 11:00:00,113.75,113.77,113.64,113.73,53898.0,101.2433,101.2611,101.1454,101.2255,53898.0
2020-11-19 11:10:00,113.68,113.79,113.6,113.78,14301.0,101.181,101.2789,101.1098,101.27,14301.0
2020-11-19 11:20:00,113.79,113.94,113.79,113.82,30300.0,101.2789,101.4124,101.2789,101.3056,30300.0
2020-11-19 11:30:00,113.81,113.82,113.47,113.54,26981.0,101.2967,101.3056,100.9941,101.0564,26981.0
2020-11-19 11:40:00,113.54,113.65,113.52,113.59,22640.0,101.0564,101.1543,101.0386,101.1009,22640.0
2020-11-19 11:50:00,113.63,113.63,113.55,113.61,17528.0,101.1365,101.1365,101.0653,101.1187,17528.0
2020-11-19 12:00:00,113.59,113.68,113.58,113.64,94013.0,101.1009,101.181,101.092,101.1454,94013.0
2020-11-19 12:10:00,113.64,113.66,113.48,113.51,84727.0,101.1454,101.1632,101.003,101.0297,84727.0
2020-11-19 12:20:00,113.51,113.62,113.44,113.61,61577.0,101.0297,101.1276,100.9674,101.1187,61577.0
2020-11-19 12:30:00,113.61,113.76,113.59,113.74,64169.0,101.1187,101.2522,101.1009,101.2344,64169.0
2020-11-19 12:40:00,113.71,113.73,113.45,113.54,92955.0,101.2077,101.2255,100.9763,101.0564,92955.0
2020-11-19 12:50:00,113.53,113.6,113.45,113.58,35320.0,101.0475,101.1098,100.9763,101.092,35320.0
2020-11-19 13:00:00,113.59,113.75,113.57,113.6,36327.0,101.1009,101.2433,101.0831,101.1098,36327.0
2020-11-19 13:10:00,113.61,113.76,113.6,113.76,25535.0,101.1187,101.2522,101.1098,101.2522,25535.0
2020-11-19 13:20:00,113.73,113.94,113.7,113.8,47351.0,101.2255,101.4124,101.1988,101.2878,47351.0
2020-11-19 13:30:00,113.82,113.83,113.72,113.74,58740.0,101.3056,101.3145,101.2166,101.2344,58740.0
2020-11-19 13:40:00,113.77,113.92,113.73,113.92,33513.0,101.2611,101.3946,101.2255,101.3946,33513.0
2020-11-19 13:50:00,113.9,113.93,113.81,113.84,26559.0,101.3768,101.4035,101.2967,101.3234,26559.0
2020-11-19 14:00:00,113.83,113.94,113.78,113.93,96202.0,101.3145,101.4124,101.27,101.4035,96202.0
2020-11-19 14:10:00,113.93,114.0,113.9,113.92,38051.0,101.4035,101.4658,101.3768,101.3946,38051.0
2020-11-19 14:20:00,113.93,113.99,113.92,113.96,27028.0,101.4035,101.4569,101.3946,101.4302,27028.0
2020-11-19 14:30:00,113.97,114.28,113.97,114.25,68408.0,101.4391,101.7151,101.4391,101.6884,68408.0
2020-11-19 14:40:00,114.26,114.46,114.25,114.33,73816.0,101.6973,101.8753,101.6884,101.7596,73816.0
2020-11-19 14:50:00,114.32,114.33,114.19,114.23,33671.0,101.7507,101.7596,101.6349,101.6706,33671.0
2020-11-19 15:00:00,114.25,114.25,114.15,114.21,30958.0,101.6884,101.6884,101.5993,101.6528,30958.0
2020-11-19 15:10:00,114.22,114.41,114.19,114.23,66078.0,101.6617,101.8308,101.6349,101.6706,66078.0
2020-11-19 15:20:00,114.24,114.31,114.12,114.18,56950.0,101.6795,101.7418,101.5726,101.626,56950.0
2020-11-19 15:30:00,114.21,114.48,114.15,114.39,100584.0,101.6528,101.8931,101.5993,101.813,100584.0
2020-11-19 15:40:00,114.38,114.47,114.3,114.31,61719.0,101.8041,101.8842,101.7329,101.7418,61719.0
2020-11-19 15:50:00,114.32,114.52,114.31,114.42,117408.0,101.7507,101.9287,101.7418,101.8397,117408.0
2020-11-20 09:30:00,114.28,114.45,114.09,114.42,86683.0,101.7151,101.8664,101.5459,101.8397,86683.0
2020-11-20 09:40:00,114.36,114.57,114.35,114.45,12861.0,101.7863,101.9732,101.7774,101.8664,12861.0
2020-11-20 09:50:00,114.44,114.45,114.08,114.2,23807.0,101.8575,101.8664,101.537,101.6438,23807.0
2020-11-20 10:00:00,114.32,114.37,114.1,114.17,18711.0,101.7507,101.7952,101.5548,101.6171,18711.0
2020-11-20 10:10:00,114.18,114.19,113.73,113.79,21170.0,101.626,101.6349,101.2255,101.2789,21170.0
2020-11-20 10:20:00,113.75,113.97,113.74,113.93,63223.0,101.2433,101.4391,101.2344,101.4035,63223.0
2020-11-20 10:30:00,113.93,114.02,113.73,113.98,27423.0,101.4035,101.4836,101.2255,101.448,27423.0
2020-11-20 10:40:00,113.98,113.99,113.74,113.75,22243.0,101.448,101.4569,101.2344,101.2433,22243.0
2020-11-20 10:50:00,113.79,113.89,113.73,113.89,13986.0,101.2789,101.3679,101.2255,101.3679,13986.0
2020-11-20 11:00:00,113.86,114.08,113.85,113.99,14663.0,101.3412,101.537,101.3323,101.4569,14663.0
2020-11-20 11:10:00,113.98,114.02,113.92,113.92,12413.0,101.448,101.4836,101.3946,101.3946,12413.0
2020-11-20 11:20:00,113.93,114.09,113.9,114.07,26479.0,101.4035,101.5459,101.3768,101.5281,26479.0
2020-11-20 11:30:00,114.07,114.2,114.07,114.16,37427.0,101.5281,101.6438,101.5281,101.6082,37427.0
2020-11-20 11:40:00,114.15,114.2,113.88,113.89,39070.0,101.5993,101.6438,101.359,101.3679,39070.0
2020-11-20 11:50:00,113.9,114.05,113.89,114.04,42037.0,101.3768,101.5103,101.3679,101.5014,42037.0
2020-11-20 12:00:00,114.05,114.08,113.97,114.03,28252.0,101.5103,101.537,101.4391,101.4925,28252.0
2020-11-20 12:10:00,114.01,114.02,113.92,113.92,21684.0,101.4747,101.4836,101.3946,101.3946,21684.0
2020-11-20 12:20:00,113.92,113.96,113.92,113.93,22435.0,101.3946,101.4302,101.3946,101.4035,22435.0
2020-11-20 12:30:00,113.96,113.97,113.87,113.87,19062.0,101.4302,101.4391,101.3501,101.3501,19062.0
2020-11-20 12:40:00,113.88,114.0,113.85,113.86,20540.0,101.359,101.4658,101.3323,101.3412,20540.0
2020-11-20 12:50:00,113.86,114.0,113.86,113.99,19790.0,101.3412,101.4658,101.3412,101.4569,19790.0
2020-11-20 13:00:00,113.98,114.07,113.94,114.02,28302.0,101.448,101.5281,101.4124,101.4836,28302.0
2020-11-20 13:10:00,114.01,114.1,113.97,114.05,14787.0,101.4747,101.5548,101.4391,101.5103,14787.0
2020-11-20 13:20:00,114.06,114.16,114.02,114.16,63677.0,101.5192,101.6082,101.4836,101.6082,63677.0
2020-11-20 13:30:00,114.15,114.18,114.07,114.15,40245.0,101.5993,101.626,101.5281,101.5993,40245.0
2020-11-20 13:40:00,114.15,114.17,114.08,114.17,37655.0,101.5993,101.6171,101.537,101.6171,37655.0
2020-11-20 13:50:00,114.18,114.2,114.11,114.15,26126.0,101.626,101.6438,101.5637,101.5993,26126.0
2020-11-20 14:00:00,114.15,114.16,114.09,114.14,32701.0,101.5993,101.6082,101.5459,101.5904,32701.0
2020-11-20 14:10:00,114.12,114.15,114.03,114.09,35912.0,101.5726,101.5993,101.4925,101.5459,35912.0
2020-11-20 14:20:00,114.06,114.15,114.05,114.09,14589.0,101.5192,101.5993,101.5103,101.5459,14589.0
2020-11-20 14:30:00,114.09,114.22,114.08,114.11,120204.0,101.5459,101.6617,101.537,101.5637,120204.0
2020-11-20 14:40:00,114.05,114.06,113.98,114.02,17784.0,101.5103,101.5192,101.448,101.4836,17784.0
2020-11-20 14:50:00,114.02,114.07,113.99,114.04,20333.0,101.4836,101.5281,101.4569,101.5014,20333.0
2020-11-20 15:00:00,114.05,114.08,113.86,113.87,29429.0,101.5103,101.537,101.3412,101.3501,29429.0
2020-11-20 15:10:00,113.87,113.95,113.69,113.79,32737.0,101.3501,101.4213,101.1899,101.2789,32737.0
2020-11-20 15:20:00,113.78,113.91,113.77,113.87,22572.0,101.27,101.3857,101.2611,101.3501,22572.0
2020-11-20 15:30:00,113.86,114.09,113.79,114.06,32843.0,101.3412,101.5459,101.2789,101.5192,32843.0
2020-11-20 15:40:00,114.05,114.31,114.03,114.2,68602.0,101.5103,101.7418,101.4925,101.6438,68602.0
2020-11-20 15:50:00,114.18,114.19,113.82,113.85,52525.0,101.626,101.6349,101.3056,101.3323,52525.0
2020-11-23 09:30:00,114.67,114.74,114.54,114.7,115921.0,102.0622,102.1245,101.9465,102.0889,115921.0
2020-11-23 09:40:00,114.69,115.09,114.69,114.99,293908.0,102.08,102.436,102.08,102.347,293908.0
2020-11-23 09:50:00,114.99,115.12,114.98,114.98,26841.0,102.347,102.4627,102.3381,102.3381,26841.0
2020-11-23 10:00:00,115.02,115.07,114.91,115.04,39783.0,102.3737,102.4182,102.2758,102.3915,39783.0
2020-11-23 10:10:00,115.03,115.09,114.94,115.09,40152.0,102.3826,102.436,102.3025,102.436,40152.0
2020-11-23 10:20:00,115.08,115.11,114.63,114.65,75722.0,102.4271,102.4538,102.0266,102.0444,75722.0
2020-11-23 10:30:00,114.6,114.86,114.6,114.85,56172.0,101.9999,102.2313,101.9999,102.2224,56172.0
2020-11-23 10:40:00,114.9,115.04,114.83,115.04,27596.0,102.2669,102.3915,102.2046,102.3915,27596.0
2020-11-23 10:50:00,115.0,115.07,114.97,115.02,12752.0,102.3559,102.4182,102.3292,102.3737,12752.0
2020-11-23 11:00:00,115.02,115.06,114.81,114.82,28335.0,102.3737,102.4093,102.1868,102.1957,28335.0
2020-11-23 11:10:00,114.8,114.82,114.63,114.72,28826.0,102.1779,102.1957,102.0266,102.1067,28826.0
2020-11-23 11:20:00,114.73,114.8,114.68,114.75,27233.0,102.1156,102.1779,102.0711,102.1334,27233.0
2020-11-23 11:30:00,114.75,114.75,114.44,114.54,80442.0,102.1334,102.1334,101.8575,101.9465,80442.0
2020-11-23 11:40:00,114.56,114.62,114.48,114.62,41208.0,101.9643,102.0177,101.8931,102.0177,41208.0
2020-11-23 11:50:00,114.62,114.74,114.56,114.68,54807.0,102.0177,102.1245,101.9643,102.0711,54807.0
2020-11-23 12:00:00,114.67,114.69,114.51,114.6,12872.0,102.0622,102.08,101.9198,101.9999,12872.0
2020-11-23 12:10:00,114.59,114.72,114.55,114.72,21062.0,101.991,102.1067,101.9554,102.1067,21062.0
2020-11-23 12:20:00,114.69,114.76,114.64,114.64,10580.0,102.08,102.1423,102.0355,102.0355,10580.0
2020-11-23 12:30:00,114.67,114.8,114.63,114.78,20152.0,102.0622,102.1779,102.0266,102.1601,20152.0
2020-11-23 12:40:00,114.79,114.87,114.78,114.85,18361.0,102.169,102.2402,102.1601,102.2224,18361.0
2020-11-23 12:50:00,114.84,114.9,114.83,114.88,37189.0,102.2135,102.2669,102.2046,102.2491,37189.0
2020-11-23 13:00:00,114.88,114.95,114.84,114.91,7003.0,102.2491,102.3114,102.2135,102.2758,7003.0
2020-11-23 13:10:00,114.91,114.94,114.85,114.85,20327.0,102.2758,102.3025,102.2224,102.2224,20327.0
2020-11-23 13:20:00,114.86,114.92,114.78,114.79,46557.0,102.2313,102.2847,102.1601,102.169,46557.0
2020-11-23 13:30:00,114.8,114.89,114.75,114.88,15969.0,102.1779,102.258,102.1334,102.2491,15969.0
2020-11-23 13:40:00,114.86,114.94,114.78,114.84,45731.0,102.2313,102.3025,102.1601,102.2135,45731.0
2020-11-23 13:50:00,114.83,114.96,114.82,114.96,49117.0,102.2046,102.3203,102.1957,102.3203,49117.0
2020-11-23 14:00:00,114.94,115.02,114.86,114.87,37148.0,102.3025,102.3737,102.2313,102.2402,37148.0
2020-11-23 14:10:00,114.86,114.92,114.79,114.88,14889.0,102.2313,102.2847,102.169,102.2491,14889.0
2020-11-23 14:20:00,114.88,114.93,114.86,114.92,41982.0,102.2491,102.2936,102.2313,102.2847,41982.0
2020-11-23 14:30:00,114.93,115.0,114.9,114.95,30369.0,102.2936,102.3559,102.2669,102.3114,30369.0
2020-11-23 14:40:00,114.95,115.03,114.92,114.95,348969.0,102.3114,102.3826,102.2847,102.3114,348969.0
2020-11-23 14:50:00,114.95,115.29,114.95,115.27,62516.0,102.3114,102.614,102.3114,102.5962,62516.0
2020-11-23 15:00:00,115.28,115.51,115.26,115.48,58338.0,102.6051,102.8098,102.5873,102.7831,58338.0
2020-11-23 15:10:00,115.46,115.48,115.36,115.36,43197.0,102.7653,102.7831,102.6763,102.6763,43197.0
2020-11-23 15:20:00,115.35,115.37,115.28,115.32,45331.0,102.6674,102.6852,102.6051,102.6407,45331.0
2020-11-23 15:30:00,115.3,115.32,115.17,115.2,29222.0,102.6229,102.6407,102.5072,102.5339,29222.0
2020-11-23 15:40:00,115.19,115.39,115.19,115.34,41014.0,102.525,102.703,102.525,102.6585,41014.0
2020-11-23 15:50:00,115.35,115.44,115.14,115.29,72318.0,102.6674,102.7475,102.4805,102.614,72318.0
2020-11-24 09:30:00,116.57,116.73,116.46,116.6,172160.0,103.7533,103.8957,103.6554,103.78,172160.0
2020-11-24 09:40:00,116.6,116.75,116.51,116.65,92009.0,103.78,103.9135,103.6999,103.8245,92009.0
2020-11-24 09:50:00,116.67,116.9,116.61,116.87,82981.0,103.8423,104.047,103.7889,104.0203,82981.0
2020-11-24 10:00:00,116.89,117.11,116.85,117.03,57671.0,104.0381,104.2339,104.0025,104.1627,57671.0
2020-11-24 10:10:00,117.03,117.17,116.89,117.1,74302.0,104.1627,104.2873,104.0381,104.225,74302.0
2020-11-24 10:20:00,117.11,117.24,117.11,117.21,54728.0,104.2339,104.3496,104.2339,104.3229,54728.0
2020-11-24 10:30:00,117.21,117.21,117.06,117.07,49034.0,104.3229,104.3229,104.1894,104.1983,49034.0
2020-11-24 10:40:00,117.06,117.22,117.05,117.22,57793.0,104.1894,104.3318,104.1805,104.3318,57793.0
2020-11-24 10:50:00,117.22,117.27,117.12,117.15,34077.0,104.3318,104.3763,104.2428,104.2695,34077.0
2020-11-24 11:00:00,117.16,117.26,117.1,117.17,29990.0,104.2784,104.3674,104.225,104.2873,29990.0
2020-11-24 11:10:00,117.15,117.27,117.08,117.23,39219.0,104.2695,104.3763,104.2072,104.3407,39219.0
2020-11-24 11:20:00,117.26,117.44,117.26,117.42,50556.0,104.3674,104.5276,104.3674,104.5098,50556.0
2020-11-24 11:30:00,117.42,117.59,117.37,117.49,66188.0,104.5098,104.6611,104.4653,104.5721,66188.0
2020-11-24 11:40:00,117.48,117.74,117.46,117.72,87527.0,104.5632,104.7946,104.5454,104.7768,87527.0
2020-11-24 11:50:00,117.71,117.91,117.67,117.73,60073.0,104.7679,104.9459,104.7323,104.7857,60073.0
2020-11-24 12:00:00,117.77,117.79,117.72,117.75,60044.0,104.8213,104.8391,104.7768,104.8035,60044.0
2020-11-24 12:10:00,117.76,117.81,117.67,117.72,88671.0,104.8124,104.8569,104.7323,104.7768,88671.0
2020-11-24 12:20:00,117.71,117.72,117.53,117.56,36181.0,104.7679,104.7768,104.6077,104.6344,36181.0
2020-11-24 12:30:00,117.57,117.66,117.57,117.6,33181.0,104.6433,104.7234,104.6433,104.67,33181.0
2020-11-24 12:40:00,117.6,117.63,117.55,117.55,30192.0,104.67,104.6967,104.6255,104.6255,30192.0
2020-11-24 12:50:00,117.56,117.62,117.56,117.61,36515.0,104.6344,104.6878,104.6344,104.6789,36515.0
2020-11-24 13:00:00,117.59,117.72,117.59,117.72,37036.0,104.6611,104.7768,104.6611,104.7768,37036.0
2020-11-24 13:10:00,117.72,117.79,117.7,117.76,31537.0,104.7768,104.8391,104.759,104.8124,31537.0
2020-11-24 13:20:00,117.75,117.75,117.48,117.53,52997.0,104.8035,104.8035,104.5632,104.6077,52997.0
2020-11-24 13:30:00,117.55,117.59,117.51,117.51,129191.0,104.6255,104.6611,104.5899,104.5899,129191.0
2020-11-24 13:40:00,117.5,117.83,117.49,117.5,74734.0,104.581,104.8747,104.5721,104.581,74734.0
2020-11-24 13:50:00,117.51,117.54,117.45,117.47,52427.0,104.5899,104.6166,104.5365,104.5543,52427.0
2020-11-24 14:00:00,117.46,117.58,117.45,117.47,108002.0,104.5454,104.6522,104.5365,104.5543,108002.0
2020-11-24 14:10:00,117.47,117.56,117.41,117.44,67485.0,104.5543,104.6344,104.5009,104.5276,67485.0
2020-11-24 14:20:00,117.44,117.48,117.35,117.38,35231.0,104.5276,104.5632,104.4475,104.4742,35231.0
2020-11-24 14:30:00,117.38,117.55,117.28,117.52,68893.0,104.4742,104.6255,104.3852,104.5988,68893.0
2020-11-24 14:40:00,117.52,117.64,117.46,117.46,59152.0,104.5988,104.7056,104.5454,104.5454,59152.0
2020-11-24 14:50:00,117.47,117.62,117.46,117.61,135581.0,104.5543,104.6878,104.5454,104.6789,135581.0
2020-11-24 15:00:00,117.58,117.67,117.49,117.64,77277.0,104.6522,104.7323,104.5721,104.7056,77277.0
2020-11-24 15:10:00,117.64,117.7,117.57,117.57,49651.0,104.7056,104.759,104.6433,104.6433,49651.0
2020-11-24 15:20:00,117.58,117.76,117.58,117.68,57321.0,104.6522,104.8124,104.6522,104.7412,57321.0
2020-11-24 15:30:00,117.67,117.72,117.58,117.62,68232.0,104.7323,104.7768,104.6522,104.6878,68232.0
2020-11-24 15:40:00,117.61,117.68,117.51,117.66,106464.0,104.6789,104.7412,104.5899,104.7234,106464.0
2020-11-24 15:50:00,117.66,117.78,117.56,117.71,151635.0,104.7234,104.8302,104.6344,104.7679,151635.0
2020-11-25 09:30:00,117.32,117.4,116.76,116.78,393854.0,104.4208,104.492,103.9224,103.9402,393854.0
2020-11-25 09:40:00,116.77,116.95,116.62,116.73,77163.0,103.9313,104.0915,103.7978,103.8957,77163.0
2020-11-25 09:50:00,116.73,116.78,116.48,116.61,455990.0,103.8957,103.9402,103.6732,103.7889,455990.0
2020-11-25 10:00:00,116.6,116.71,116.47,116.53,134536.0,103.78,103.8779,103.6643,103.7177,134536.0
2020-11-25 10:10:00,116.54,116.84,116.53,116.68,103285.0,103.7266,103.9936,103.7177,103.8512,103285.0
2020-11-25 10:20:00,116.69,116.8,116.63,116.72,79229.0,103.8601,103.958,103.8067,103.8868,79229.0
2020-11-25 10:30:00,116.73,116.79,116.63,116.63,53454.0,103.8957,103.9491,103.8067,103.8067,53454.0
2020-11-25 10:40:00,116.6,116.71,116.54,116.65,61472.0,103.78,103.8779,103.7266,103.8245,61472.0
2020-11-25 10:50:00,116.68,116.76,116.6,116.61,88519.0,103.8512,103.9224,103.78,103.7889,88519.0
2020-11-25 11:00:00,116.62,116.75,116.58,116.74,58213.0,103.7978,103.9135,103.7622,103.9046,58213.0
2020-11-25 11:10:00,116.73,116.77,116.62,116.7,29482.0,103.8957,103.9313,103.7978,103.869,29482.0
2020-11-25 11:20:00,116.74,116.77,116.68,116.72,39114.0,103.9046,103.9313,103.8512,103.8868,39114.0
2020-11-25 11:30:00,116.73,116.83,116.71,116.82,23491.0,103.8957,103.9847,103.8779,103.9758,23491.0
2020-11-25 11:40:00,116.81,116.88,116.71,116.87,23368.0,103.9669,104.0292,103.8779,104.0203,23368.0
2020-11-25 11:50:00,116.85,116.95,116.85,116.9,19970.0,104.0025,104.0915,104.0025,104.047,19970.0
2020-11-25 12:00:00,116.92,116.99,116.87,116.99,27836.0,104.0648,104.1271,104.0203,104.1271,27836.0
2020-11-25 12:10:00,116.98,117.03,116.91,116.93,23213.0,104.1182,104.1627,104.0559,104.0737,23213.0
2020-11-25 12:20:00,116.92,116.92,116.8,116.8,80808.0,104.0648,104.0648,103.958,103.958,80808.0
2020-11-25 12:30:00,116.79,116.89,116.78,116.81,24163.0,103.9491,104.0381,103.9402,103.9669,24163.0
2020-11-25 12:40:00,116.82,116.99,116.82,116.94,30178.0,103.9758,104.1271,103.9758,104.0826,30178.0
2020-11-25 12:50:00,116.94,116.98,116.88,116.98,17082.0,104.0826,104.1182,104.0292,104.1182,17082.0
2020-11-25 13:00:00,116.97,117.0,116.92,116.96,37405.0,104.1093,104.136,104.0648,104.1004,37405.0
2020-11-25 13:10:00,116.96,116.96,116.87,116.89,27842.0,104.1004,104.1004,104.0203,104.0381,27842.0
2020-11-25 13:20:00,116.9,116.94,116.88,116.91,55397.0,104.047,104.0826,104.0292,104.0559,55397.0
2020-11-25 13:30:00,116.91,116.96,116.87,116.9,37302.0,104.0559,104.1004,104.0203,104.047,37302.0
2020-11-25 13:40:00,116.9,116.92,116.85,116.89,22128.0,104.047,104.0648,104.0025,104.0381,22128.0
2020-11-25 13:50:00,116.89,117.02,116.88,116.97,33918.0,104.0381,104.1538,104.0292,104.1093,33918.0
2020-11-25 14:00:00,116.96,116.97,116.82,116.85,36998.0,104.1004,104.1093,103.9758,104.0025,36998.0
2020-11-25 14:10:00,116.86,116.86,116.73,116.81,35378.0,104.0114,104.0114,103.8957,103.9669,35378.0
2020-11-25 14:20:00,116.78,116.92,116.76,116.85,18691.0,103.9402,104.0648,103.9224,104.0025,18691.0
2020-11-25 14:30:00,116.85,116.91,116.76,116.78,30682.0,104.0025,104.0559,103.9224,103.9402,30682.0
2020-11-25 14:40:00,116.78,116.82,116.72,116.77,23332.0,103.9402,103.9758,103.8868,103.9313,23332.0
2020-11-25 14:50:00,116.78,116.85,116.75,116.81,26035.0,103.9402,104.0025,103.9135,103.9669,26035.0
2020-11-25 15:00:00,116.8,116.92,116.79,116.92,50897.0,103.958,104.0648,103.9491,104.0648,50897.0
2020-11-25 15:10:00,116.92,117.04,116.92,116.97,36152.0,104.0648,104.1716,104.0648,104.1093,36152.0
2020-11-25 15:20:00,116.97,117.08,116.91,117.02,31579.0,104.1093,104.2072,104.0559,104.1538,31579.0
2020-11-25 15:30:00,117.02,117.07,116.88,116.89,143030.0,104.1538,104.1983,104.0292,104.0381,143030.0
2020-11-25 15:40:00,116.88,117.01,116.88,116.97,173298.0,104.0292,104.1449,104.0292,104.1093,173298.0
2020-11-25 15:50:00,116.96,117.06,116.86,116.97,444157.0,104.1004,104.1894,104.0114,104.1093,444157.0
2020-11-27 09:30:00,117.14,117.41,117.01,117.34,144033.0,104.2606,104.5009,104.1449,104.4386,144033.0
2020-11-27 09:40:00,117.36,117.41,117.2,117.26,31075.0,104.4564,104.5009,104.314,104.3674,31075.0
2020-11-27 09:50:00,117.26,117.28,117.08,117.14,50251.0,104.3674,104.3852,104.2072,104.2606,50251.0
2020-11-27 10:00:00,117.13,117.25,117.06,117.1,41422.0,104.2517,104.3585,104.1894,104.225,41422.0
2020-11-27 10:10:00,117.1,117.17,116.93,116.96,58073.0,104.225,104.2873,104.0737,104.1004,58073.0
2020-11-27 10:20:00,116.96,117.04,116.93,117.0,43427.0,104.1004,104.1716,104.0737,104.136,43427.0
2020-11-27 10:30:00,117.0,117.01,116.87,116.89,25346.0,104.136,104.1449,104.0203,104.0381,25346.0
2020-11-27 10:40:00,116.9,117.01,116.88,116.98,51672.0,104.047,104.1449,104.0292,104.1182,51672.0
2020-11-27 10:50:00,116.98,117.03,116.94,116.94,24996.0,104.1182,104.1627,104.0826,104.0826,24996.0
2020-11-27 11:00:00,116.94,117.02,116.9,116.91,21672.0,104.0826,104.1538,104.047,104.0559,21672.0
2020-11-27 11:10:00,116.91,116.93,116.79,116.87,44600.0,104.0559,104.0737,103.9491,104.0203,44600.0
2020-11-27 11:20:00,116.88,116.93,116.82,116.83,44216.0,104.0292,104.0737,103.9758,103.9847,44216.0
2020-11-27 11:30:00,116.87,116.88,116.69,116.87,37727.0,104.0203,104.0292,103.8601,104.0203,37727.0
2020-11-27 11:40:00,116.87,117.03,116.87,116.98,69422.0,104.0203,104.1627,104.0203,104.1182,69422.0
2020-11-27 11:50:00,116.99,117.0,116.87,116.95,17540.0,104.1271,104.136,104.0203,104.0915,17540.0
2020-11-27 12:00:00,116.95,116.96,116.81,116.85,20422.0,104.0915,104.1004,103.9669,104.0025,20422.0
2020-11-27 12:10:00,116.84,116.88,116.75,116.82,23551.0,103.9936,104.0292,103.9135,103.9758,23551.0
2020-11-27 12:20:00,116.81,116.83,116.6,116.62,48563.0,103.9669,103.9847,103.78,103.7978,48563.0
2020-11-27 12:30:00,116.62,116.73,116.56,116.72,28759.0,103.7978,103.8957,103.7444,103.8868,28759.0
2020-11-27 12:40:00,116.73,116.9,116.73,116.9,40055.0,103.8957,104.047,103.8957,104.047,40055.0
2020-11-27 12:50:00,116.91,117.0,116.81,116.94,57454.0,104.0559,104.136,103.9669,104.0826,57454.0
2020-11-30 09:30:00,116.49,116.7,116.2,116.22,128376.0,103.6821,103.869,103.424,103.4418,128376.0
2020-11-30 09:40:00,116.23,116.4,116.21,116.26,22162.0,103.4507,103.602,103.4329,103.4774,22162.0
2020-11-30 09:50:00,116.25,116.4,116.21,116.28,96620.0,103.4685,103.602,103.4329,103.4952,96620.0
2020-11-30 10:00:00,116.31,116.36,116.15,116.24,99388.0,103.5219,103.5664,103.3794,103.4596,99388.0
2020-11-30 10:10:00,116.22,116.34,116.04,116.05,38691.0,103.4418,103.5486,103.2815,103.2904,38691.0
2020-11-30 10:20:00,116.07,116.13,115.85,115.88,49756.0,103.3082,103.3616,103.1124,103.1391,49756.0
2020-11-30 10:30:00,115.89,115.89,115.55,115.6,26840.0,103.148,103.148,102.8454,102.8899,26840.0
2020-11-30 10:40:00,115.57,115.83,115.55,115.79,41348.0,102.8632,103.0946,102.8454,103.059,41348.0
2020-11-30 10:50:00,115.76,116.01,115.76,115.99,35820.0,103.0323,103.2548,103.0323,103.237,35820.0
2020-11-30 11:00:00,115.99,116.05,115.92,115.96,30928.0,103.237,103.2904,103.1747,103.2103,30928.0
2020-11-30 11:10:00,115.95,116.05,115.74,115.75,32154.0,103.2014,103.2904,103.0145,103.0234,32154.0
2020-11-30 11:20:00,115.75,115.82,115.67,115.68,104766.0,103.0234,103.0857,102.9522,102.9611,104766.0
2020-11-30 11:30:00,115.64,115.75,115.51,115.6,40976.0,102.9255,103.0234,102.8098,102.8899,40976.0
2020-11-30 11:40:00,115.6,115.63,115.52,115.59,25395.0,102.8899,102.9166,102.8187,102.881,25395.0
2020-11-30 11:50:00,115.58,115.68,115.58,115.58,18114.0,102.8721,102.9611,102.8721,102.8721,18114.0
2020-11-30 12:00:00,115.56,115.67,115.52,115.67,13907.0,102.8543,102.9522,102.8187,102.9522,13907.0
2020-11-30 12:10:00,115.67,115.76,115.64,115.74,23801.0,102.9522,103.0323,102.9255,103.0145,23801.0
2020-11-30 12:20:00,115.68,115.78,115.68,115.73,42754.0,102.9611,103.0501,102.9611,103.0056,42754.0
2020-11-30 12:30:00,115.71,115.79,115.71,115.72,129548.0,102.9878,103.059,102.9878,102.9967,129548.0
2020-11-30 12:40:00,115.75,115.84,115.7,115.82,18605.0,103.0234,103.1035,102.9789,103.0857,18605.0
2020-11-30 12:50:00,115.83,115.9,115.8,115.89,26847.0,103.0946,103.1569,103.0679,103.148,26847.0
2020-11-30 13:00:00,115.88,115.91,115.76,115.79,43297.0,103.1391,103.1658,103.0323,103.059,43297.0
2020-11-30 13:10:00,115.78,115.78,115.71,115.75,25354.0,103.0501,103.0501,102.9878,103.0234,25354.0
2020-11-30 13:20:00,115.75,115.82,115.73,115.78,65262.0,103.0234,103.0857,103.0056,103.0501,65262.0
2020-11-30 13:30:00,115.79,115.79,115.67,115.7,40612.0,103.059,103.059,102.9522,102.9789,40612.0
2020-11-30 13:40:00,115.71,115.76,115.67,115.76,40962.0,102.9878,103.0323,102.9522,103.0323,40962.0
2020-11-30 13:50:00,115.76,115.79,115.6,115.61,47628.0,103.0323,103.059,102.8899,102.8988,47628.0
2020-11-30 14:00:00,115.59,115.59,115.45,115.49,22621.0,102.881,102.881,102.7564,102.792,22621.0
2020-11-30 14:10:00,115.51,115.59,115.47,115.57,41309.0,102.8098,102.881,102.7742,102.8632,41309.0
2020-11-30 14:20:00,115.55,115.59,115.52,115.57,31410.0,102.8454,102.881,102.8187,102.8632,31410.0
2020-11-30 14:30:00,115.58,115.6,115.46,115.48,61977.0,102.8721,102.8899,102.7653,102.7831,61977.0
2020-11-30 14:40:00,115.45,115.49,115.36,115.43,53090.0,102.7564,102.792,102.6763,102.7386,53090.0
2020-11-30 14:50:00,115.43,115.76,115.4,115.74,58196.0,102.7386,103.0323,102.7119,103.0145,58196.0
2020-11-30 15:00:00,115.75,115.79,115.54,115.55,24583.0,103.0234,103.059,102.8365,102.8454,24583.0
2020-11-30 15:10:00,115.55,115.58,115.41,115.57,21664.0,102.8454,102.8721,102.7208,102.8632,21664.0
2020-11-30 15:20:00,115.59,115.66,115.49,115.49,56168.0,102.881,102.9433,102.792,102.792,56168.0
2020-11-30 15:30:00,115.49,115.58,115.46,115.51,52764.0,102.792,102.8721,102.7653,102.8098,52764.0
2020-11-30 15:40:00,115.48,115.57,115.42,115.49,45453.0,102.7831,102.8632,102.7297,102.792,45453.0
2020-11-30 15:50:00,115.5,115.72,115.38,115.7,128886.0,102.8009,102.9967,102.6941,102.9789,128886.0
2020-12-01 09:30:00,117.06,117.3,116.91,117.3,111172.0,104.1894,104.403,104.0559,104.403,111172.0
2020-12-01 09:40:00,117.29,117.4,117.19,117.27,26857.0,104.3941,104.492,104.3051,104.3763,26857.0
2020-12-01 09:50:00,117.26,117.47,117.23,117.34,45662.0,104.3674,104.5543,104.3407,104.4386,45662.0
2020-12-01 10:00:00,117.37,117.61,117.23,117.46,38409.0,104.4653,104.6789,104.3407,104.5454,38409.0
2020-12-01 10:10:00,117.44,117.74,117.41,117.74,61824.0,104.5276,104.7946,104.5009,104.7946,61824.0
2020-12-01 10:20:00,117.73,117.92,117.7,117.81,27355.0,104.7857,104.9548,104.759,104.8569,27355.0
2020-12-01 10:30:00,117.81,117.85,117.55,117.61,32233.0,104.8569,104.8925,104.6255,104.6789,32233.0
2020-12-01 10:40:00,117.61,117.66,117.42,117.48,17429.0,104.6789,104.7234,104.5098,104.5632,17429.0
2020-12-01 10:50:00,117.53,117.53,117.39,117.5,55669.0,104.6077,104.6077,104.4831,104.581,55669.0
2020-12-01 11:00:00,117.53,117.66,117.52,117.61,276783.0,104.6077,104.7234,104.5988,104.6789,276783.0
2020-12-01 11:10:00,117.6,117.7,117.58,117.66,205744.0,104.67,104.759,104.6522,104.7234,205744.0
2020-12-01 11:20:00,117.64,117.65,117.39,117.4,221581.0,104.7056,104.7145,104.4831,104.492,221581.0
2020-12-01 11:30:00,117.39,117.5,117.22,117.31,45200.0,104.4831,104.581,104.3318,104.4119,45200.0
2020-12-01 11:40:00,117.32,117.36,117.11,117.11,28730.0,104.4208,104.4564,104.2339,104.2339,28730.0
2020-12-01 11:50:00,117.13,117.13,116.99,117.02,50736.0,104.2517,104.2517,104.1271,104.1538,50736.0
2020-12-01 12:00:00,117.01,117.16,117.0,117.12,23524.0,104.1449,104.2784,104.136,104.2428,23524.0
2020-12-01 12:10:00,117.1,117.11,116.96,116.97,44563.0,104.225,104.2339,104.1004,104.1093,44563.0
2020-12-01 12:20:00,116.98,117.07,116.96,117.05,20335.0,104.1182,104.1983,104.1004,104.1805,20335.0
2020-12-01 12:30:00,117.05,117.08,116.94,116.94,14619.0,104.1805,104.2072,104.0826,104.0826,14619.0
2020-12-01 12:40:00,116.94,117.06,116.9,117.02,17002.0,104.0826,104.1894,104.047,104.1538,17002.0
2020-12-01 12:50:00,117.03,117.06,116.95,116.96,20678.0,104.1627,104.1894,104.0915,104.1004,20678.0
2020-12-01 13:00:00,116.99,117.01,116.92,116.97,55888.0,104.1271,104.1449,104.0648,104.1093,55888.0
2020-12-01 13:10:00,116.97,117.01,116.93,116.94,16472.0,104.1093,104.1449,104.0737,104.0826,16472.0
2020-12-01 13:20:00,116.94,117.03,116.94,116.98,49572.0,104.0826,104.1627,104.0826,104.1182,49572.0
2020-12-01 13:30:00,116.99,117.11,116.94,117.07,17457.0,104.1271,104.2339,104.0826,104.1983,17457.0
2020-12-01 13:40:00,117.09,117.11,116.97,117.02,25443.0,104.2161,104.2339,104.1093,104.1538,25443.0
2020-12-01 13:50:00,117.02,117.08,116.94,117.08,28146.0,104.1538,104.2072,104.0826,104.2072,28146.0
2020-12-01 14:00:00,117.07,117.14,117.05,117.11,28481.0,104.1983,104.2606,104.1805,104.2339,28481.0
2020-12-01 14:10:00,117.11,117.23,117.05,117.12,46327.0,104.2339,104.3407,104.1805,104.2428,46327.0
2020-12-01 14:20:00,117.12,117.13,117.03,117.13,35946.0,104.2428,104.2517,104.1627,104.2517,35946.0
2020-12-01 14:30:00,117.13,117.14,117.03,117.1,202560.0,104.2517,104.2606,104.1627,104.225,202560.0
2020-12-01 14:40:00,117.1,117.22,117.08,117.2,33889.0,104.225,104.3318,104.2072,104.314,33889.0
2020-12-01 14:50:00,117.18,117.19,117.02,117.02,58637.0,104.2962,104.3051,104.1538,104.1538,58637.0
2020-12-01 15:00:00,117.02,117.05,116.65,116.72,34848.0,104.1538,104.1805,103.8245,103.8868,34848.0
2020-12-01 15:10:00,116.71,116.82,116.67,116.67,49075.0,103.8779,103.9758,103.8423,103.8423,49075.0
2020-12-01 15:20:00,116.68,116.9,116.67,116.9,25330.0,103.8512,104.047,103.8423,104.047,25330.0
2020-12-01 15:30:00,116.88,116.89,116.73,116.74,127977.0,104.0292,104.0381,103.8957,103.9046,127977.0
2020-12-01 15:40:00,116.73,116.85,116.66,116.83,31322.0,103.8957,104.0025,103.8334,103.9847,31322.0
2020-12-01 15:50:00,116.75,116.9,116.69,116.75,56301.0,103.9135,104.047,103.8601,103.9135,56301.0
2020-12-02 09:30:00,116.43,116.97,116.43,116.96,106203.0,103.6287,104.1093,103.6287,104.1004,106203.0
2020-12-02 09:40:00,116.93,117.08,116.88,117.04,16781.0,104.0737,104.2072,104.0292,104.1716,16781.0
2020-12-02 09:50:00,116.97,117.26,116.97,117.11,22741.0,104.1093,104.3674,104.1093,104.2339,22741.0
2020-12-02 10:00:00,117.15,117.18,117.01,117.03,295249.0,104.2695,104.2962,104.1449,104.1627,295249.0
2020-12-02 10:10:00,117.03,117.03,116.91,116.92,65895.0,104.1627,104.1627,104.0559,104.0648,65895.0
2020-12-02 10:20:00,116.9,117.08,116.84,117.08,32113.0,104.047,104.2072,103.9936,104.2072,32113.0
2020-12-02 10:30:00,117.07,117.11,116.98,117.03,13224.0,104.1983,104.2339,104.1182,104.1627,13224.0
2020-12-02 10:40:00,117.0,117.1,117.0,117.06,36409.0,104.136,104.225,104.136,104.1894,36409.0
2020-12-02 10:50:00,117.02,117.19,116.97,117.19,23490.0,104.1538,104.3051,104.1093,104.3051,23490.0
2020-12-02 11:00:00,117.21,117.31,117.21,117.22,33323.0,104.3229,104.4119,104.3229,104.3318,33323.0
2020-12-02 11:10:00,117.23,117.28,117.17,117.17,25694.0,104.3407,104.3852,104.2873,104.2873,25694.0
2020-12-02 11:20:00,117.2,117.29,117.18,117.27,15787.0,104.314,104.3941,104.2962,104.3763,15787.0
2020-12-02 11:30:00,117.29,117.37,117.24,117.35,16988.0,104.3941,104.4653,104.3496,104.4475,16988.0
2020-12-02 11:40:00,117.33,117.33,117.22,117.28,24972.0,104.4297,104.4297,104.3318,104.3852,24972.0
2020-12-02 11:50:00,117.28,117.31,117.16,117.21,24430.0,104.3852,104.4119,104.2784,104.3229,24430.0
2020-12-02 12:00:00,117.23,117.23,117.08,117.09,12864.0,104.3407,104.3407,104.2072,104.2161,12864.0
2020-12-02 12:10:00,117.09,117.2,117.08,117.18,20425.0,104.2161,104.314,104.2072,104.2962,20425.0
2020-12-02 12:20:00,117.19,117.23,117.15,117.19,10581.0,104.3051,104.3407,104.2695,104.3051,10581.0
2020-12-02 12:30:00,117.19,117.21,117.13,117.18,5933.0,104.3051,104.3229,104.2517,104.2962,5933.0
2020-12-02 12:40:00,117.2,117.25,117.19,117.21,18390.0,104.314,104.3585,104.3051,104.3229,18390.0
2020-12-02 12:50:00,117.2,117.34,117.19,117.22,31695.0,104.314,104.4386,104.3051,104.3318,31695.0
2020-12-02 13:00:00,117.23,117.25,117.17,117.23,15520.0,104.3407,104.3585,104.2873,104.3407,15520.0
2020-12-02 13:10:00,117.22,117.24,117.17,117.23,14864.0,104.3318,104.3496,104.2873,104.3407,14864.0
2020-12-02 13:20:00,117.21,117.22,117.16,117.17,39498.0,104.3229,104.3318,104.2784,104.2873,39498.0
2020-12-02 13:30:00,117.17,117.26,117.17,117.26,59592.0,104.2873,104.3674,104.2873,104.3674,59592.0
2020-12-02 13:40:00,117.25,117.26,117.09,117.11,14263.0,104.3585,104.3674,104.2161,104.2339,14263.0
2020-12-02 13:50:00,117.11,117.15,117.07,117.08,36139.0,104.2339,104.2695,104.1983,104.2072,36139.0
2020-12-02 14:00:00,117.08,117.12,117.04,117.07,14154.0,104.2072,104.2428,104.1716,104.1983,14154.0
2020-12-02 14:10:00,117.07,117.23,117.02,117.22,25418.0,104.1983,104.3407,104.1538,104.3318,25418.0
2020-12-02 14:20:00,117.23,117.33,117.2,117.31,64364.0,104.3407,104.4297,104.314,104.4119,64364.0
2020-12-02 14:30:00,117.3,117.46,117.29,117.43,21955.0,104.403,104.5454,104.3941,104.5187,21955.0
2020-12-02 14:40:00,117.44,117.44,117.37,117.39,63027.0,104.5276,104.5276,104.4653,104.4831,63027.0
2020-12-02 14:50:00,117.42,117.48,117.39,117.42,38134.0,104.5098,104.5632,104.4831,104.5098,38134.0
2020-12-02 15:00:00,117.44,117.48,117.39,117.43,45009.0,104.5276,104.5632,104.4831,104.5187,45009.0
2020-12-02 15:10:00,117.43,117.5,117.41,117.44,31295.0,104.5187,104.581,104.5009,104.5276,31295.0
2020-12-02 15:20:00,117.44,117.44,117.34,117.38,67900.0,104.5276,104.5276,104.4386,104.4742,67900.0
2020-12-02 15:30:00,117.4,117.53,117.39,117.49,88330.0,104.492,104.6077,104.4831,104.5721,88330.0
2020-12-02 15:40:00,117.5,117.61,117.5,117.56,61149.0,104.581,104.6789,104.581,104.6344,61149.0
2020-12-02 15:50:00,117.54,117.63,117.37,117.47,96204.0,104.6166,104.6967,104.4653,104.5543,96204.0
2020-12-03 09:30:00,117.5,117.61,117.33,117.48,113685.0,104.581,104.6789,104.4297,104.5632,113685.0
2020-12-03 09:40:00,117.51,117.58,117.43,117.46,32131.0,104.5899,104.6522,104.5187,104.5454,32131.0
2020-12-03 09:50:00,117.44,117.49,117.38,117.39,21542.0,104.5276,104.5721,104.4742,104.4831,21542.0
2020-12-03 10:00:00,117.4,117.52,117.38,117.4,79458.0,104.492,104.5988,104.4742,104.492,79458.0
2020-12-03 10:10:00,117.36,117.61,117.35,117.6,33502.0,104.4564,104.6789,104.4475,104.67,33502.0
2020-12-03 10:20:00,117.64,117.67,117.57,117.61,26365.0,104.7056,104.7323,104.6433,104.6789,26365.0
2020-12-03 10:30:00,117.62,117.89,117.61,117.87,34898.0,104.6878,104.9281,104.6789,104.9103,34898.0
2020-12-03 10:40:00,117.87,117.95,117.83,117.87,33047.0,104.9103,104.9815,104.8747,104.9103,33047.0
2020-12-03 10:50:00,117.86,117.94,117.82,117.87,26010.0,104.9014,104.9726,104.8658,104.9103,26010.0
2020-12-03 11:00:00,117.88,117.94,117.87,117.88,16662.0,104.9192,104.9726,104.9103,104.9192,16662.0
2020-12-03 11:10:00,117.81,117.94,117.75,117.94,27125.0,104.8569,104.9726,104.8035,104.9726,27125.0
2020-12-03 11:20:00,117.93,117.97,117.9,117.95,15501.0,104.9637,104.9993,104.937,104.9815,15501.0
2020-12-03 11:30:00,117.95,117.95,117.87,117.89,19553.0,104.9815,104.9815,104.9103,104.9281,19553.0
2020-12-03 11:40:00,117.91,117.96,117.88,117.9,23040.0,104.9459,104.9904,104.9192,104.937,23040.0
2020-12-03 11:50:00,117.89,117.89,117.77,117.79,15570.0,104.9281,104.9281,104.8213,104.8391,15570.0
2020-12-03 12:00:00,117.77,117.85,117.69,117.76,31382.0,104.8213,104.8925,104.7501,104.8124,31382.0
2020-12-03 12:10:00,117.79,117.8,117.68,117.77,23601.0,104.8391,104.848,104.7412,104.8213,23601.0
2020-12-03 12:20:00,117.77,117.84,117.76,117.81,25469.0,104.8213,104.8836,104.8124,104.8569,25469.0
2020-12-03 12:30:00,117.79,117.88,117.77,117.81,17712.0,104.8391,104.9192,104.8213,104.8569,17712.0
2020-12-03 12:40:00,117.79,117.85,117.77,117.82,8309.0,104.8391,104.8925,104.8213,104.8658,8309.0
2020-12-03 12:50:00,117.82,117.91,117.78,117.91,10204.0,104.8658,104.9459,104.8302,104.9459,10204.0
2020-12-03 13:00:00,117.9,117.91,117.74,117.77,12836.0,104.937,104.9459,104.7946,104.8213,12836.0
2020-12-03 13:10:00,117.77,117.81,117.74,117.76,33021.0,104.8213,104.8569,104.7946,104.8124,33021.0
2020-12-03 13:20:00,117.78,117.81,117.68,117.74,30492.0,104.8302,104.8569,104.7412,104.7946,30492.0
2020-12-03 13:30:00,117.74,117.76,117.65,117.71,19439.0,104.7946,104.8124,104.7145,104.7679,19439.0
2020-12-03 13:40:00,117.68,117.73,117.65,117.7,21272.0,104.7412,104.7857,104.7145,104.759,21272.0
2020-12-03 13:50:00,117.69,117.71,117.54,117.58,31254.0,104.7501,104.7679,104.6166,104.6522,31254.0
2020-12-03 14:00:00,117.58,117.73,117.56,117.71,76812.0,104.6522,104.7857,104.6344,104.7679,76812.0
2020-12-03 14:10:00,117.71,117.8,117.7,117.79,21501.0,104.7679,104.848,104.759,104.8391,21501.0
2020-12-03 14:20:00,117.78,117.81,117.73,117.8,31948.0,104.8302,104.8569,104.7857,104.848,31948.0
2020-12-03 14:30:00,117.79,117.89,117.79,117.88,23384.0,104.8391,104.9281,104.8391,104.9192,23384.0
2020-12-03 14:40:00,117.87,117.96,117.87,117.93,18142.0,104.9103,104.9904,104.9103,104.9637,18142.0
2020-12-03 14:50:00,117.95,117.99,117.91,117.97,23418.0,104.9815,105.0171,104.9459,104.9993,23418.0
2020-12-03 15:00:00,117.96,118.0,117.89,117.9,26027.0,104.9904,105.026,104.9281,104.937,26027.0
2020-12-03 15:10:00,117.91,118.13,117.9,118.12,54639.0,104.9459,105.1418,104.937,105.1329,54639.0
2020-12-03 15:20:00,118.11,118.21,118.09,118.16,33346.0,105.1239,105.213,105.1061,105.1685,33346.0
2020-12-03 15:30:00,118.16,118.18,117.68,117.69,50361.0,105.1685,105.1863,104.7412,104.7501,50361.0
2020-12-03 15:40:00,117.63,117.82,117.25,117.71,86392.0,104.6967,104.8658,104.3585,104.7679,86392.0
2020-12-03 15:50:00,117.69,117.71,117.3,117.69,62376.0,104.7501,104.7679,104.403,104.7501,62376.0
2020-12-04 09:30:00,118.03,118.53,118.03,118.47,90139.0,105.0527,105.4978,105.0527,105.4444,90139.0
2020-12-04 09:40:00,118.47,118.62,118.42,118.49,44757.0,105.4444,105.5779,105.3999,105.4622,44757.0
2020-12-04 09:50:00,118.47,118.52,118.38,118.41,58104.0,105.4444,105.4889,105.3643,105.391,58104.0
2020-12-04 10:00:00,118.43,118.53,118.35,118.53,53077.0,105.4088,105.4978,105.3376,105.4978,53077.0
2020-12-04 10:10:00,118.53,118.64,118.38,118.59,32618.0,105.4978,105.5957,105.3643,105.5512,32618.0
2020-12-04 10:20:00,118.59,118.76,118.58,118.75,37752.0,105.5512,105.7025,105.5423,105.6936,37752.0
2020-12-04 10:30:00,118.74,118.83,118.7,118.81,76131.0,105.6847,105.7648,105.6491,105.747,76131.0
2020-12-04 10:40:00,118.81,118.97,118.79,118.85,51962.0,105.747,105.8894,105.7292,105.7826,51962.0
2020-12-04 10:50:00,118.84,118.94,118.8,118.9,77780.0,105.7737,105.8627,105.7381,105.8271,77780.0
2020-12-04 11:00:00,118.92,118.97,118.84,118.9,30605.0,105.8449,105.8894,105.7737,105.8271,30605.0
2020-12-04 11:10:00,118.9,118.91,118.82,118.82,36983.0,105.8271,105.836,105.7559,105.7559,36983.0
2020-12-04 11:20:00,118.82,118.84,118.75,118.81,28442.0,105.7559,105.7737,105.6936,105.747,28442.0
2020-12-04 11:30:00,118.81,118.82,118.75,118.77,41292.0,105.747,105.7559,105.6936,105.7114,41292.0
2020-12-04 11:40:00,118.77,118.83,118.75,118.81,30775.0,105.7114,105.7648,105.6936,105.747,30775.0
2020-12-04 11:50:00,118.81,118.94,118.81,118.85,38440.0,105.747,105.8627,105.747,105.7826,38440.0
2020-12-04 12:00:00,118.89,118.95,118.85,118.86,11719.0,105.8182,105.8716,105.7826,105.7915,11719.0
2020-12-04 12:10:00,118.88,118.88,118.79,118.8,13555.0,105.8093,105.8093,105.7292,105.7381,13555.0
2020-12-04 12:20:00,118.78,118.89,118.74,118.88,21163.0,105.7203,105.8182,105.6847,105.8093,21163.0
2020-12-04 12:30:00,118.89,118.89,118.77,118.78,22920.0,105.8182,105.8182,105.7114,105.7203,22920.0
2020-12-04 12:40:00,118.8,118.83,118.77,118.8,59793.0,105.7381,105.7648,105.7114,105.7381,59793.0
2020-12-04 12:50:00,118.81,118.81,118.74,118.77,14692.0,105.747,105.747,105.6847,105.7114,14692.0
2020-12-04 13:00:00,118.8,118.82,118.78,118.81,21234.0,105.7381,105.7559,105.7203,105.747,21234.0
2020-12-04 13:10:00,118.81,118.81,118.76,118.77,20561.0,105.747,105.747,105.7025,105.7114,20561.0
2020-12-04 13:20:00,118.75,118.76,118.73,118.75,32583.0,105.6936,105.7025,105.6758,105.6936,32583.0
2020-12-04 13:30:00,118.76,118.84,118.72,118.84,12747.0,105.7025,105.7737,105.6669,105.7737,12747.0
2020-12-04 13:40:00,118.82,118.83,118.77,118.77,26908.0,105.7559,105.7648,105.7114,105.7114,26908.0
2020-12-04 13:50:00,118.78,118.8,118.7,118.73,24617.0,105.7203,105.7381,105.6491,105.6758,24617.0
2020-12-04 14:00:00,118.72,118.77,118.7,118.76,33016.0,105.6669,105.7114,105.6491,105.7025,33016.0
2020-12-04 14:10:00,118.75,118.81,118.72,118.81,17485.0,105.6936,105.747,105.6669,105.747,17485.0
2020-12-04 14:20:00,118.81,118.84,118.72,118.75,69377.0,105.747,105.7737,105.6669,105.6936,69377.0
2020-12-04 14:30:00,118.74,118.81,118.71,118.75,50010.0,105.6847,105.747,105.658,105.6936,50010.0
2020-12-04 14:40:00,118.76,118.94,118.75,118.93,36230.0,105.7025,105.8627,105.6936,105.8538,36230.0
2020-12-04 14:50:00,118.9,118.95,118.86,118.94,34339.0,105.8271,105.8716,105.7915,105.8627,34339.0
2020-12-04 15:00:00,118.95,118.99,118.85,118.9,32027.0,105.8716,105.9072,105.7826,105.8271,32027.0
2020-12-04 15:10:00,118.9,118.91,118.76,118.83,26054.0,105.8271,105.836,105.7025,105.7648,26054.0
2020-12-04 15:20:00,118.84,118.91,118.73,118.83,34115.0,105.7737,105.836,105.6758,105.7648,34115.0
2020-12-04 15:30:00,118.85,118.94,118.83,118.93,29582.0,105.7826,105.8627,105.7648,105.8538,29582.0
2020-12-04 15:40:00,118.91,119.09,118.89,119.0,49557.0,105.836,105.9962,105.8182,105.9161,49557.0
2020-12-04 15:50:00,118.97,119.16,118.95,119.14,71787.0,105.8894,106.0585,105.8716,106.0407,71787.0
2020-12-07 09:30:00,118.77,118.81,118.46,118.46,49263.0,105.7114,105.747,105.4355,105.4355,49263.0
2020-12-07 09:40:00,118.45,118.48,118.2,118.34,22333.0,105.4266,105.4533,105.2041,105.3287,22333.0
2020-12-07 09:50:00,118.36,118.36,118.09,118.35,104236.0,105.3465,105.3465,105.1061,105.3376,104236.0
2020-12-07 10:00:00,118.38,118.38,118.17,118.29,18003.0,105.3643,105.3643,105.1774,105.2842,18003.0
2020-12-07 10:10:00,118.36,118.41,118.31,118.39,25543.0,105.3465,105.391,105.302,105.3732,25543.0
2020-12-07 10:20:00,118.39,118.44,118.33,118.43,32706.0,105.3732,105.4177,105.3198,105.4088,32706.0
2020-12-07 10:30:00,118.44,118.55,118.43,118.54,11578.0,105.4177,105.5156,105.4088,105.5067,11578.0
2020-12-07 10:40:00,118.58,118.62,118.5,118.55,20656.0,105.5423,105.5779,105.4711,105.5156,20656.0
2020-12-07 10:50:00,118.54,118.61,118.47,118.5,51888.0,105.5067,105.569,105.4444,105.4711,51888.0
2020-12-07 11:00:00,118.49,118.56,118.42,118.42,17378.0,105.4622,105.5245,105.3999,105.3999,17378.0
2020-12-07 11:10:00,118.43,118.45,118.4,118.4,15927.0,105.4088,105.4266,105.3821,105.3821,15927.0
2020-12-07 11:20:00,118.41,118.5,118.38,118.48,31521.0,105.391,105.4711,105.3643,105.4533,31521.0
2020-12-07 11:30:00,118.47,118.59,118.45,118.59,25642.0,105.4444,105.5512,105.4266,105.5512,25642.0
2020-12-07 11:40:00,118.58,118.59,118.47,118.48,23181.0,105.5423,105.5512,105.4444,105.4533,23181.0
2020-12-07 11:50:00,118.47,118.51,118.33,118.5,17179.0,105.4444,105.48,105.3198,105.4711,17179.0
2020-12-07 12:00:00,118.5,118.57,118.4,118.57,76786.0,105.4711,105.5334,105.3821,105.5334,76786.0
2020-12-07 12:10:00,118.59,118.59,118.46,118.52,22146.0,105.5512,105.5512,105.4355,105.4889,22146.0
2020-12-07 12:20:00,118.5,118.5,118.39,118.41,12835.0,105.4711,105.4711,105.3732,105.391,12835.0
2020-12-07 12:30:00,118.41,118.44,118.38,118.42,13043.0,105.391,105.4177,105.3643,105.3999,13043.0
2020-12-07 12:40:00,118.44,118.45,118.39,118.42,7842.0,105.4177,105.4266,105.3732,105.3999,7842.0
2020-12-07 12:50:00,118.42,118.43,118.36,118.37,64358.0,105.3999,105.4088,105.3465,105.3554,64358.0
2020-12-07 13:00:00,118.34,118.34,118.23,118.28,18269.0,105.3287,105.3287,105.2308,105.2753,18269.0
2020-12-07 13:10:00,118.27,118.27,118.14,118.23,36839.0,105.2664,105.2664,105.1507,105.2308,36839.0
2020-12-07 13:20:00,118.22,118.32,118.21,118.27,50314.0,105.2219,105.3109,105.213,105.2664,50314.0
2020-12-07 13:30:00,118.27,118.37,118.26,118.3,42616.0,105.2664,105.3554,105.2575,105.2931,42616.0
2020-12-07 13:40:00,118.28,118.28,118.1,118.17,121521.0,105.2753,105.2753,105.115,105.1774,121521.0
2020-12-07 13:50:00,118.17,118.2,118.15,118.15,48774.0,105.1774,105.2041,105.1596,105.1596,48774.0
2020-12-07 14:00:00,118.15,118.18,117.99,118.18,105710.0,105.1596,105.1863,105.0171,105.1863,105710.0
2020-12-07 14:10:00,118.18,118.18,118.02,118.06,28270.0,105.1863,105.1863,105.0438,105.0794,28270.0
2020-12-07 14:20:00,118.07,118.15,118.06,118.12,26582.0,105.0883,105.1596,105.0794,105.1329,26582.0
2020-12-07 14:30:00,118.13,118.19,118.11,118.17,26692.0,105.1418,105.1952,105.1239,105.1774,26692.0
2020-12-07 14:40:00,118.18,118.23,118.16,118.2,41040.0,105.1863,105.2308,105.1685,105.2041,41040.0
2020-12-07 14:50:00,118.2,118.23,118.1,118.11,66547.0,105.2041,105.2308,105.115,105.1239,66547.0
2020-12-07 15:00:00,118.12,118.17,118.06,118.1,43318.0,105.1329,105.1774,105.0794,105.115,43318.0
2020-12-07 15:10:00,118.09,118.2,118.08,118.19,36504.0,105.1061,105.2041,105.0972,105.1952,36504.0
2020-12-07 15:20:00,118.19,118.3,118.19,118.28,32153.0,105.1952,105.2931,105.1952,105.2753,32153.0
2020-12-07 15:30:00,118.28,118.42,118.27,118.31,58454.0,105.2753,105.3999,105.2664,105.302,58454.0
2020-12-07 15:40:00,118.32,118.33,117.98,118.05,86699.0,105.3109,105.3198,105.0082,105.0705,86699.0
2020-12-07 15:50:00,118.02,118.48,118.01,118.41,96687.0,105.0438,105.4533,105.0349,105.391,96687.0
2020-12-08 09:30:00,117.75,118.33,117.71,118.26,124404.0,104.8035,105.3198,104.7679,105.2575,124404.0
2020-12-08 09:40:00,118.31,118.48,118.31,118.38,31925.0,105.302,105.4533,105.302,105.3643,31925.0
2020-12-08 09:50:00,118.42,118.62,118.42,118.47,28764.0,105.3999,105.5779,105.3999,105.4444,28764.0
2020-12-08 10:00:00,118.49,118.52,118.25,118.45,31794.0,105.4622,105.4889,105.2486,105.4266,31794.0
2020-12-08 10:10:00,118.46,118.55,118.39,118.42,37587.0,105.4355,105.5156,105.3732,105.3999,37587.0
2020-12-08 10:20:00,118.42,118.5,118.34,118.5,20188.0,105.3999,105.4711,105.3287,105.4711,20188.0
2020-12-08 10:30:00,118.5,118.61,118.46,118.56,31380.0,105.4711,105.569,105.4355,105.5245,31380.0
2020-12-08 10:40:00,118.57,118.59,118.5,118.55,25357.0,105.5334,105.5512,105.4711,105.5156,25357.0
2020-12-08 10:50:00,118.57,118.64,118.5,118.64,33378.0,105.5334,105.5957,105.4711,105.5957,33378.0
2020-12-08 11:00:00,118.67,118.85,118.66,118.73,35179.0,105.6224,105.7826,105.6135,105.6758,35179.0
2020-12-08 11:10:00,118.74,118.88,118.72,118.86,19563.0,105.6847,105.8093,105.6669,105.7915,19563.0
2020-12-08 11:20:00,118.85,118.91,118.81,118.9,29942.0,105.7826,105.836,105.747,105.8271,29942.0
2020-12-08 11:30:00,118.92,118.96,118.87,118.88,12565.0,105.8449,105.8805,105.8004,105.8093,12565.0
2020-12-08 11:40:00,118.88,118.89,118.79,118.85,21989.0,105.8093,105.8182,105.7292,105.7826,21989.0
2020-12-08 11:50:00,118.85,118.87,118.75,118.78,20889.0,105.7826,105.8004,105.6936,105.7203,20889.0
2020-12-08 12:00:00,118.79,118.82,118.75,118.77,37374.0,105.7292,105.7559,105.6936,105.7114,37374.0
2020-12-08 12:10:00,118.79,118.87,118.78,118.85,11586.0,105.7292,105.8004,105.7203,105.7826,11586.0
2020-12-08 12:20:00,118.86,118.97,118.86,118.93,40336.0,105.7915,105.8894,105.7915,105.8538,40336.0
2020-12-08 12:30:00,118.93,118.97,118.91,118.94,25419.0,105.8538,105.8894,105.836,105.8627,25419.0
2020-12-08 12:40:00,118.93,119.04,118.92,118.98,20670.0,105.8538,105.9517,105.8449,105.8983,20670.0
2020-12-08 12:50:00,118.99,119.09,118.96,118.98,22053.0,105.9072,105.9962,105.8805,105.8983,22053.0
2020-12-08 13:00:00,118.98,119.02,118.95,118.96,17526.0,105.8983,105.9339,105.8716,105.8805,17526.0
2020-12-08 13:10:00,118.96,118.96,118.89,118.93,37053.0,105.8805,105.8805,105.8182,105.8538,37053.0
2020-12-08 13:20:00,118.94,118.98,118.9,118.94,46042.0,105.8627,105.8983,105.8271,105.8627,46042.0
2020-12-08 13:30:00,118.94,118.97,118.89,118.9,41729.0,105.8627,105.8894,105.8182,105.8271,41729.0
2020-12-08 13:40:00,118.88,118.91,118.85,118.91,24060.0,105.8093,105.836,105.7826,105.836,24060.0
2020-12-08 13:50:00,118.91,118.94,118.84,118.87,23391.0,105.836,105.8627,105.7737,105.8004,23391.0
2020-12-08 14:00:00,118.87,118.92,118.82,118.92,37280.0,105.8004,105.8449,105.7559,105.8449,37280.0
2020-12-08 14:10:00,118.91,118.98,118.9,118.98,33354.0,105.836,105.8983,105.8271,105.8983,33354.0
2020-12-08 14:20:00,118.97,119.12,118.97,119.05,34943.0,105.8894,106.0229,105.8894,105.9606,34943.0
2020-12-08 14:30:00,119.05,119.06,119.0,119.01,28227.0,105.9606,105.9695,105.9161,105.925,28227.0
2020-12-08 14:40:00,119.02,119.03,118.87,118.88,26595.0,105.9339,105.9428,105.8004,105.8093,26595.0
2020-12-08 14:50:00,118.86,118.93,118.83,118.89,67119.0,105.7915,105.8538,105.7648,105.8182,67119.0
2020-12-08 15:00:00,118.88,118.92,118.85,118.89,32924.0,105.8093,105.8449,105.7826,105.8182,32924.0
2020-12-08 15:10:00,118.89,118.9,118.79,118.86,50527.0,105.8182,105.8271,105.7292,105.7915,50527.0
2020-12-08 15:20:00,118.86,118.93,118.83,118.93,50079.0,105.7915,105.8538,105.7648,105.8538,50079.0
2020-12-08 15:30:00,118.92,118.94,118.85,118.89,64491.0,105.8449,105.8627,105.7826,105.8182,64491.0
2020-12-08 15:40:00,118.87,118.93,118.84,118.84,42587.0,105.8004,105.8538,105.7737,105.7737,42587.0
2020-12-08 15:50:00,118.83,119.01,118.81,118.93,57620.0,105.7648,105.925,105.747,105.8538,57620.0
2020-12-09 09:30:00,119.36,119.58,119.26,119.51,85574.0,106.2365,106.4323,106.1475,106.37,85574.0
2020-12-09 09:40:00,119.52,119.6,119.36,119.36,63173.0,106.3789,106.4501,106.2365,106.2365,63173.0
2020-12-09 09:50:00,119.35,119.4,119.3,119.38,51707.0,106.2276,106.2721,106.1831,106.2543,51707.0
2020-12-09 10:00:00,119.39,119.46,119.28,119.41,23888.0,106.2632,106.3255,106.1653,106.281,23888.0
2020-12-09 10:10:00,119.41,119.41,119.06,119.27,33546.0,106.281,106.281,105.9695,106.1564,33546.0
2020-12-09 10:20:00,119.26,119.33,119.22,119.26,67416.0,106.1475,106.2098,106.1119,106.1475,67416.0
2020-12-09 10:30:00,119.22,119.25,119.04,119.07,17333.0,106.1119,106.1386,105.9517,105.9784,17333.0
2020-12-09 10:40:00,119.09,119.16,119.01,119.05,34909.0,105.9962,106.0585,105.925,105.9606,34909.0
2020-12-09 10:50:00,119.04,119.04,118.88,118.95,86242.0,105.9517,105.9517,105.8093,105.8716,86242.0
2020-12-09 11:00:00,118.94,118.98,118.71,118.88,56432.0,105.8627,105.8983,105.658,105.8093,56432.0
2020-12-09 11:10:00,118.88,118.94,118.79,118.8,25557.0,105.8093,105.8627,105.7292,105.7381,25557.0
2020-12-09 11:20:00,118.82,118.9,118.76,118.86,24590.0,105.7559,105.8271,105.7025,105.7915,24590.0
2020-12-09 11:30:00,118.84,118.88,118.74,118.87,30936.0,105.7737,105.8093,105.6847,105.8004,30936.0
2020-12-09 11:40:00,118.89,118.97,118.84,118.86,37477.0,105.8182,105.8894,105.7737,105.7915,37477.0
2020-12-09 11:50:00,118.86,119.04,118.82,119.02,15942.0,105.7915,105.9517,105.7559,105.9339,15942.0
2020-12-09 12:00:00,119.01,119.08,118.97,119.07,19145.0,105.925,105.9873,105.8894,105.9784,19145.0
2020-12-09 12:10:00,119.07,119.07,118.95,119.02,17066.0,105.9784,105.9784,105.8716,105.9339,17066.0
2020-12-09 12:20:00,119.02,119.09,118.98,119.04,17072.0,105.9339,105.9962,105.8983,105.9517,17072.0
2020-12-09 12:30:00,119.03,119.03,118.92,118.98,26797.0,105.9428,105.9428,105.8449,105.8983,26797.0
2020-12-09 12:40:00,118.98,119.04,118.92,118.96,19929.0,105.8983,105.9517,105.8449,105.8805,19929.0
2020-12-09 12:50:00,118.93,119.06,118.82,119.02,27833.0,105.8538,105.9695,105.7559,105.9339,27833.0
2020-12-09 13:00:00,119.01,119.01,118.77,118.95,37156.0,105.925,105.925,105.7114,105.8716,37156.0
2020-12-09 13:10:00,118.95,118.96,118.77,118.82,27050.0,105.8716,105.8805,105.7114,105.7559,27050.0
2020-12-09 13:20:00,118.84,118.86,118.7,118.79,24639.0,105.7737,105.7915,105.6491,105.7292,24639.0
2020-12-09 13:30:00,118.74,118.74,118.52,118.64,42295.0,105.6847,105.6847,105.4889,105.5957,42295.0
2020-12-09 13:40:00,118.63,118.79,118.59,118.74,64735.0,105.5868,105.7292,105.5512,105.6847,64735.0
2020-12-09 13:50:00,118.73,118.73,118.38,118.42,30749.0,105.6758,105.6758,105.3643,105.3999,30749.0
2020-12-09 14:00:00,118.47,118.72,118.45,118.61,43142.0,105.4444,105.6669,105.4266,105.569,43142.0
2020-12-09 14:10:00,118.61,118.65,118.51,118.63,19705.0,105.569,105.6046,105.48,105.5868,19705.0
2020-12-09 14:20:00,118.62,118.92,118.61,118.92,29013.0,105.5779,105.8449,105.569,105.8449,29013.0
2020-12-09 14:30:00,118.91,118.92,118.72,118.72,39602.0,105.836,105.8449,105.6669,105.6669,39602.0
2020-12-09 14:40:00,118.72,118.86,118.64,118.77,35592.0,105.6669,105.7915,105.5957,105.7114,35592.0
2020-12-09 14:50:00,118.78,118.81,118.68,118.77,25130.0,105.7203,105.747,105.6313,105.7114,25130.0
2020-12-09 15:00:00,118.76,118.87,118.68,118.87,45014.0,105.7025,105.8004,105.6313,105.8004,45014.0
2020-12-09 15:10:00,118.85,118.92,118.75,118.79,65288.0,105.7826,105.8449,105.6936,105.7292,65288.0
2020-12-09 15:20:00,118.79,118.86,118.65,118.73,31583.0,105.7292,105.7915,105.6046,105.6758,31583.0
2020-12-09 15:30:00,118.71,118.92,118.71,118.88,71620.0,105.658,105.8449,105.658,105.8093,71620.0
2020-12-09 15:40:00,118.88,119.09,118.88,118.99,59544.0,105.8093,105.9962,105.8093,105.9072,59544.0
2020-12-09 15:50:00,118.91,119.25,118.91,118.92,70167.0,105.836,106.1386,105.836,105.8449,70167.0
2020-12-10 09:30:00,118.54,118.57,118.19,118.57,87256.0,105.5067,105.5334,105.1952,105.5334,87256.0
2020-12-10 09:40:00,118.55,118.73,118.42,118.51,34160.0,105.5156,105.6758,105.3999,105.48,34160.0
2020-12-10 09:50:00,118.56,118.8,118.56,118.76,42605.0,105.5245,105.7381,105.5245,105.7025,42605.0
2020-12-10 10:00:00,118.76,118.79,118.64,118.68,34816.0,105.7025,105.7292,105.5957,105.6313,34816.0
2020-12-10 10:10:00,118.7,118.73,118.6,118.65,26580.0,105.6491,105.6758,105.5601,105.6046,26580.0
2020-12-10 10:20:00,118.66,118.66,118.5,118.53,45746.0,105.6135,105.6135,105.4711,105.4978,45746.0
2020-12-10 10:30:00,118.54,118.56,118.39,118.56,13642.0,105.5067,105.5245,105.3732,105.5245,13642.0
2020-12-10 10:40:00,118.59,118.6,118.49,118.55,15057.0,105.5512,105.5601,105.4622,105.5156,15057.0
2020-12-10 10:50:00,118.6,118.76,118.59,118.65,12910.0,105.5601,105.7025,105.5512,105.6046,12910.0
2020-12-10 11:00:00,118.68,118.73,118.61,118.61,15546.0,105.6313,105.6758,105.569,105.569,15546.0
2020-12-10 11:10:00,118.6,118.75,118.57,118.74,64919.0,105.5601,105.6936,105.5334,105.6847,64919.0
2020-12-10 11:20:00,118.73,118.77,118.68,118.73,27615.0,105.6758,105.7114,105.6313,105.6758,27615.0
2020-12-10 11:30:00,118.72,118.73,118.59,118.6,23771.0,105.6669,105.6758,105.5512,105.5601,23771.0
2020-12-10 11:40:00,118.6,118.62,118.51,118.54,12849.0,105.5601,105.5779,105.48,105.5067,12849.0
2020-12-10 11:50:00,118.51,118.52,118.34,118.42,30573.0,105.48,105.4889,105.3287,105.3999,30573.0
2020-12-10 12:00:00,118.4,118.59,118.39,118.59,24659.0,105.3821,105.5512,105.3732,105.5512,24659.0
2020-12-10 12:10:00,118.61,118.67,118.59,118.65,14407.0,105.569,105.6224,105.5512,105.6046,14407.0
2020-12-10 12:20:00,118.64,118.7,118.57,118.65,15782.0,105.5957,105.6491,105.5334,105.6046,15782.0
2020-12-10 12:30:00,118.65,118.72,118.65,118.66,9564.0,105.6046,105.6669,105.6046,105.6135,9564.0
2020-12-10 12:40:00,118.71,118.74,118.62,118.63,10275.0,105.658,105.6847,105.5779,105.5868,10275.0
2020-12-10 12:50:00,118.62,118.64,118.53,118.6,18479.0,105.5779,105.5957,105.4978,105.5601,18479.0
2020-12-10 13:00:00,118.54,118.6,118.49,118.6,28547.0,105.5067,105.5601,105.4622,105.5601,28547.0
2020-12-10 13:10:00,118.58,118.74,118.58,118.71,23915.0,105.5423,105.6847,105.5423,105.658,23915.0
2020-12-10 13:20:00,118.68,118.73,118.64,118.66,12931.0,105.6313,105.6758,105.5957,105.6135,12931.0
2020-12-10 13:30:00,118.67,118.67,118.53,118.6,48367.0,105.6224,105.6224,105.4978,105.5601,48367.0
2020-12-10 13:40:00,118.61,118.61,118.5,118.56,11820.0,105.569,105.569,105.4711,105.5245,11820.0
2020-12-10 13:50:00,118.57,118.57,118.4,118.43,15570.0,105.5334,105.5334,105.3821,105.4088,15570.0
2020-12-10 14:00:00,118.43,118.47,118.36,118.4,36464.0,105.4088,105.4444,105.3465,105.3821,36464.0
2020-12-10 14:10:00,118.4,118.4,118.22,118.27,67022.0,105.3821,105.3821,105.2219,105.2664,67022.0
2020-12-10 14:20:00,118.27,118.3,118.17,118.24,29153.0,105.2664,105.2931,105.1774,105.2397,29153.0
2020-12-10 14:30:00,118.25,118.39,118.2,118.39,20575.0,105.2486,105.3732,105.2041,105.3732,20575.0
2020-12-10 14:40:00,118.37,118.43,118.33,118.41,27218.0,105.3554,105.4088,105.3198,105.391,27218.0
2020-12-10 14:50:00,118.41,118.47,118.3,118.3,26117.0,105.391,105.4444,105.2931,105.2931,26117.0
2020-12-10 15:00:00,118.35,118.54,118.35,118.5,17786.0,105.3376,105.5067,105.3376,105.4711,17786.0
2020-12-10 15:10:00,118.49,118.67,118.47,118.64,35892.0,105.4622,105.6224,105.4444,105.5957,35892.0
2020-12-10 15:20:00,118.62,118.71,118.59,118.64,35126.0,105.5779,105.658,105.5512,105.5957,35126.0
2020-12-10 15:30:00,118.66,118.72,118.54,118.58,61496.0,105.6135,105.6669,105.5067,105.5423,61496.0
2020-12-10 15:40:00,118.58,118.75,118.57,118.67,70012.0,105.5423,105.6936,105.5334,105.6224,70012.0
2020-12-10 15:50:00,118.67,118.78,118.56,118.58,115228.0,105.6224,105.7203,105.5245,105.5423,115228.0
2020-12-11 09:30:00,118.09,118.27,117.93,118.09,91300.0,105.1061,105.2664,104.9637,105.1061,91300.0
2020-12-11 09:40:00,118.15,118.15,117.97,118.01,54189.0,105.1596,105.1596,104.9993,105.0349,54189.0
2020-12-11 09:50:00,117.99,118.17,117.87,118.1,44852.0,105.0171,105.1774,104.9103,105.115,44852.0
2020-12-11 10:00:00,118.09,118.32,118.08,118.24,33543.0,105.1061,105.3109,105.0972,105.2397,33543.0
2020-12-11 10:10:00,118.23,118.27,118.06,118.26,30351.0,105.2308,105.2664,105.0794,105.2575,30351.0
2020-12-11 10:20:00,118.22,118.26,118.07,118.08,10933.0,105.2219,105.2575,105.0883,105.0972,10933.0
2020-12-11 10:30:00,118.08,118.16,118.08,118.13,11161.0,105.0972,105.1685,105.0972,105.1418,11161.0
2020-12-11 10:40:00,118.15,118.15,118.03,118.04,17490.0,105.1596,105.1596,105.0527,105.0616,17490.0
2020-12-11 10:50:00,118.02,118.1,118.01,118.09,17892.0,105.0438,105.115,105.0349,105.1061,17892.0
2020-12-11 11:00:00,118.1,118.16,118.05,118.09,26417.0,105.115,105.1685,105.0705,105.1061,26417.0
2020-12-11 11:10:00,118.09,118.17,118.09,118.14,38770.0,105.1061,105.1774,105.1061,105.1507,38770.0
2020-12-11 11:20:00,118.15,118.15,118.0,118.01,30944.0,105.1596,105.1596,105.026,105.0349,30944.0
2020-12-11 11:30:00,118.02,118.06,117.83,117.88,54158.0,105.0438,105.0794,104.8747,104.9192,54158.0
2020-12-11 11:40:00,117.88,118.0,117.82,118.0,45192.0,104.9192,105.026,104.8658,105.026,45192.0
2020-12-11 11:50:00,117.98,118.04,117.91,117.96,27678.0,105.0082,105.0616,104.9459,104.9904,27678.0
2020-12-11 12:00:00,117.98,117.98,117.76,117.76,107098.0,105.0082,105.0082,104.8124,104.8124,107098.0
2020-12-11 12:10:00,117.77,117.77,117.54,117.55,24430.0,104.8213,104.8213,104.6166,104.6255,24430.0
2020-12-11 12:20:00,117.55,117.73,117.51,117.73,75161.0,104.6255,104.7857,104.5899,104.7857,75161.0
2020-12-11 12:30:00,117.72,117.72,117.59,117.62,11270.0,104.7768,104.7768,104.6611,104.6878,11270.0
2020-12-11 12:40:00,117.63,117.89,117.63,117.89,8465.0,104.6967,104.9281,104.6967,104.9281,8465.0
2020-12-11 12:50:00,117.88,117.94,117.87,117.92,146812.0,104.9192,104.9726,104.9103,104.9548,146812.0
2020-12-11 13:00:00,117.91,117.95,117.86,117.88,190051.0,104.9459,104.9815,104.9014,104.9192,190051.0
2020-12-11 13:10:00,117.87,118.01,117.87,117.91,87452.0,104.9103,105.0349,104.9103,104.9459,87452.0
2020-12-11 13:20:00,117.89,117.99,117.84,117.99,57805.0,104.9281,105.0171,104.8836,105.0171,57805.0
2020-12-11 13:30:00,117.99,118.16,117.99,118.16,21626.0,105.0171,105.1685,105.0171,105.1685,21626.0
2020-12-11 13:40:00,118.12,118.17,118.06,118.14,24637.0,105.1329,105.1774,105.0794,105.1507,24637.0
2020-12-11 13:50:00,118.11,118.38,118.1,118.33,27005.0,105.1239,105.3643,105.115,105.3198,27005.0
2020-12-11 14:00:00,118.34,118.38,118.24,118.28,116505.0,105.3287,105.3643,105.2397,105.2753,116505.0
2020-12-11 14:10:00,118.29,118.38,118.27,118.37,29577.0,105.2842,105.3643,105.2664,105.3554,29577.0
2020-12-11 14:20:00,118.35,118.42,118.28,118.34,21878.0,105.3376,105.3999,105.2753,105.3287,21878.0
2020-12-11 14:30:00,118.38,118.49,118.34,118.41,29011.0,105.3643,105.4622,105.3287,105.391,29011.0
2020-12-11 14:40:00,118.42,118.46,118.35,118.43,14253.0,105.3999,105.4355,105.3376,105.4088,14253.0
2020-12-11 14:50:00,118.44,118.44,118.31,118.32,38430.0,105.4177,105.4177,105.302,105.3109,38430.0
2020-12-11 15:00:00,118.31,118.34,118.22,118.24,24203.0,105.302,105.3287,105.2219,105.2397,24203.0
2020-12-11 15:10:00,118.24,118.51,118.24,118.47,27769.0,105.2397,105.48,105.2397,105.4444,27769.0
2020-12-11 15:20:00,118.47,118.47,118.33,118.36,40341.0,105.4444,105.4444,105.3198,105.3465,40341.0
2020-12-11 15:30:00,118.35,118.45,118.34,118.39,49255.0,105.3376,105.4266,105.3287,105.3732,49255.0
2020-12-11 15:40:00,118.39,118.5,118.28,118.3,199374.0,105.3732,105.4711,105.2753,105.2931,199374.0
2020-12-11 15:50:00,118.3,118.41,118.24,118.32,319199.0,105.2931,105.391,105.2397,105.3109,319199.0
2020-12-14 09:30:00,119.31,119.31,119.04,119.24,119450.0,106.192,106.192,105.9517,106.1297,119450.0
2020-12-14 09:40:00,119.21,119.23,118.98,119.1,38806.0,106.103,106.1208,105.8983,106.0051,38806.0
2020-12-14 09:50:00,119.08,119.16,118.91,118.98,22208.0,105.9873,106.0585,105.836,105.8983,22208.0
2020-12-14 10:00:00,118.98,119.16,118.98,119.12,54899.0,105.8983,106.0585,105.8983,106.0229,54899.0
2020-12-14 10:10:00,119.12,119.12,118.9,118.93,35100.0,106.0229,106.0229,105.8271,105.8538,35100.0
2020-12-14 10:20:00,118.94,118.99,118.83,118.93,34074.0,105.8627,105.9072,105.7648,105.8538,34074.0
2020-12-14 10:30:00,119.0,119.05,118.89,118.9,53334.0,105.9161,105.9606,105.8182,105.8271,53334.0
2020-12-14 10:40:00,118.91,118.91,118.59,118.6,93904.0,105.836,105.836,105.5512,105.5601,93904.0
2020-12-14 10:50:00,118.58,118.62,118.37,118.38,22525.0,105.5423,105.5779,105.3554,105.3643,22525.0
2020-12-14 11:00:00,118.39,118.44,118.19,118.21,26968.0,105.3732,105.4177,105.1952,105.213,26968.0
2020-12-14 11:10:00,118.19,118.34,118.19,118.32,45139.0,105.1952,105.3287,105.1952,105.3109,45139.0
2020-12-14 11:20:00,118.3,118.32,118.02,118.05,12727.0,105.2931,105.3109,105.0438,105.0705,12727.0
2020-12-14 11:30:00,118.06,118.1,117.88,117.97,26003.0,105.0794,105.115,104.9192,104.9993,26003.0
2020-12-14 11:40:00,117.95,118.07,117.9,118.01,15936.0,104.9815,105.0883,104.937,105.0349,15936.0
2020-12-14 11:50:00,118.01,118.06,117.91,117.94,29867.0,105.0349,105.0794,104.9459,104.9726,29867.0
2020-12-14 12:00:00,117.94,118.01,117.92,117.98,14630.0,104.9726,105.0349,104.9548,105.0082,14630.0
2020-12-14 12:10:00,118.0,118.08,117.87,117.89,377819.0,105.026,105.0972,104.9103,104.9281,377819.0
2020-12-14 12:20:00,117.89,117.95,117.84,117.94,24699.0,104.9281,104.9815,104.8836,104.9726,24699.0
2020-12-14 12:30:00,117.95,117.97,117.88,117.9,23919.0,104.9815,104.9993,104.9192,104.937,23919.0
2020-12-14 12:40:00,117.91,117.92,117.7,117.71,13655.0,104.9459,104.9548,104.759,104.7679,13655.0
2020-12-14 12:50:00,117.73,117.83,117.72,117.77,17476.0,104.7857,104.8747,104.7768,104.8213,17476.0
2020-12-14 13:00:00,117.81,117.93,117.75,117.76,23230.0,104.8569,104.9637,104.8035,104.8124,23230.0
2020-12-14 13:10:00,117.76,117.88,117.75,117.79,9512.0,104.8124,104.9192,104.8035,104.8391,9512.0
2020-12-14 13:20:00,117.81,117.85,117.75,117.76,34913.0,104.8569,104.8925,104.8035,104.8124,34913.0
2020-12-14 13:30:00,117.75,117.89,117.75,117.86,14921.0,104.8035,104.9281,104.8035,104.9014,14921.0
2020-12-14 13:40:00,117.85,117.89,117.67,117.69,38252.0,104.8925,104.9281,104.7323,104.7501,38252.0
2020-12-14 13:50:00,117.71,117.81,117.68,117.69,13195.0,104.7679,104.8569,104.7412,104.7501,13195.0
2020-12-14 14:00:00,117.71,117.74,117.65,117.7,16895.0,104.7679,104.7946,104.7145,104.759,16895.0
2020-12-14 14:10:00,117.7,117.7,117.53,117.63,19041.0,104.759,104.759,104.6077,104.6967,19041.0
2020-12-14 14:20:00,117.62,117.64,117.5,117.55,22873.0,104.6878,104.7056,104.581,104.6255,22873.0
2020-12-14 14:30:00,117.54,117.55,117.35,117.42,65751.0,104.6166,104.6255,104.4475,104.5098,65751.0
2020-12-14 14:40:00,117.42,117.54,117.4,117.54,85787.0,104.5098,104.6166,104.492,104.6166,85787.0
2020-12-14 14:50:00,117.54,117.68,117.5,117.63,61407.0,104.6166,104.7412,104.581,104.6967,61407.0
2020-12-14 15:00:00,117.62,117.63,117.5,117.53,15517.0,104.6878,104.6967,104.581,104.6077,15517.0
2020-12-14 15:10:00,117.57,117.62,117.47,117.48,21214.0,104.6433,104.6878,104.5543,104.5632,21214.0
2020-12-14 15:20:00,117.49,117.59,117.45,117.45,26243.0,104.5721,104.6611,104.5365,104.5365,26243.0
2020-12-14 15:30:00,117.45,117.45,117.07,117.07,67472.0,104.5365,104.5365,104.1983,104.1983,67472.0
2020-12-14 15:40:00,117.08,117.15,116.98,117.12,44561.0,104.2072,104.2695,104.1182,104.2428,44561.0
2020-12-14 15:50:00,117.11,117.26,116.95,116.95,53286.0,104.2339,104.3674,104.0915,104.0915,53286.0
2020-12-15 09:30:00,117.8,117.89,117.74,117.86,100035.0,104.848,104.9281,104.7946,104.9014,100035.0
2020-12-15 09:40:00,117.86,117.93,117.63,117.64,13573.0,104.9014,104.9637,104.6967,104.7056,13573.0
2020-12-15 09:50:00,117.67,117.72,117.41,117.46,26264.0,104.7323,104.7768,104.5009,104.5454,26264.0
2020-12-15 10:00:00,117.42,117.56,117.38,117.51,17113.0,104.5098,104.6344,104.4742,104.5899,17113.0
2020-12-15 10:10:00,117.53,117.66,117.53,117.56,35024.0,104.6077,104.7234,104.6077,104.6344,35024.0
2020-12-15 10:20:00,117.55,117.55,117.36,117.42,18795.0,104.6255,104.6255,104.4564,104.5098,18795.0
2020-12-15 10:30:00,117.4,117.52,117.29,117.3,20164.0,104.492,104.5988,104.3941,104.403,20164.0
2020-12-15 10:40:00,117.31,117.5,117.3,117.49,27531.0,104.4119,104.581,104.403,104.5721,27531.0
2020-12-15 10:50:00,117.51,117.69,117.46,117.69,18309.0,104.5899,104.7501,104.5454,104.7501,18309.0
2020-12-15 11:00:00,117.67,117.71,117.58,117.62,24592.0,104.7323,104.7679,104.6522,104.6878,24592.0
2020-12-15 11:10:00,117.66,117.85,117.66,117.76,13515.0,104.7234,104.8925,104.7234,104.8124,13515.0
2020-12-15 11:20:00,117.77,117.88,117.76,117.82,20387.0,104.8213,104.9192,104.8124,104.8658,20387.0
2020-12-15 11:30:00,117.8,117.82,117.72,117.77,31054.0,104.848,104.8658,104.7768,104.8213,31054.0
2020-12-15 11:40:00,117.88,118.01,117.88,117.96,12781.0,104.9192,105.0349,104.9192,104.9904,12781.0
2020-12-15 11:50:00,117.96,118.04,117.87,117.95,20709.0,104.9904,105.0616,104.9103,104.9815,20709.0
2020-12-15 12:00:00,117.97,118.05,117.93,117.94,16605.0,104.9993,105.0705,104.9637,104.9726,16605.0
2020-12-15 12:10:00,117.94,118.05,117.93,118.04,17277.0,104.9726,105.0705,104.9637,105.0616,17277.0
2020-12-15 12:20:00,118.04,118.09,118.02,118.06,26908.0,105.0616,105.1061,105.0438,105.0794,26908.0
2020-12-15 12:30:00,118.05,118.23,118.05,118.2,10014.0,105.0705,105.2308,105.0705,105.2041,10014.0
2020-12-15 12:40:00,118.21,118.37,118.2,118.37,14266.0,105.213,105.3554,105.2041,105.3554,14266.0
2020-12-15 12:50:00,118.36,118.48,118.35,118.47,15244.0,105.3465,105.4533,105.3376,105.4444,15244.0
2020-12-15 13:00:00,118.48,118.7,118.44,118.6,28413.0,105.4533,105.6491,105.4177,105.5601,28413.0
2020-12-15 13:10:00,118.62,118.71,118.57,118.7,20302.0,105.5779,105.658,105.5334,105.6491,20302.0
2020-12-15 13:20:00,118.67,118.68,118.58,118.61,46366.0,105.6224,105.6313,105.5423,105.569,46366.0
2020-12-15 13:30:00,118.6,118.65,118.58,118.59,33145.0,105.5601,105.6046,105.5423,105.5512,33145.0
2020-12-15 13:40:00,118.57,118.65,118.56,118.62,48138.0,105.5334,105.6046,105.5245,105.5779,48138.0
2020-12-15 13:50:00,118.62,118.77,118.6,118.74,96458.0,105.5779,105.7114,105.5601,105.6847,96458.0
2020-12-15 14:00:00,118.71,118.75,118.62,118.63,36803.0,105.658,105.6936,105.5779,105.5868,36803.0
2020-12-15 14:10:00,118.64,118.76,118.61,118.68,51436.0,105.5957,105.7025,105.569,105.6313,51436.0
2020-12-15 14:20:00,118.68,118.73,118.64,118.69,30612.0,105.6313,105.6758,105.5957,105.6402,30612.0
2020-12-15 14:30:00,118.7,118.76,118.66,118.71,26175.0,105.6491,105.7025,105.6135,105.658,26175.0
2020-12-15 14:40:00,118.72,118.79,118.72,118.75,43099.0,105.6669,105.7292,105.6669,105.6936,43099.0
2020-12-15 14:50:00,118.75,118.75,118.59,118.59,48242.0,105.6936,105.6936,105.5512,105.5512,48242.0
2020-12-15 15:00:00,118.61,118.73,118.58,118.64,33070.0,105.569,105.6758,105.5423,105.5957,33070.0
2020-12-15 15:10:00,118.69,118.71,118.6,118.6,287405.0,105.6402,105.658,105.5601,105.5601,287405.0
2020-12-15 15:20:00,118.57,118.6,118.41,118.42,49059.0,105.5334,105.5601,105.391,105.3999,49059.0
2020-12-15 15:30:00,118.4,118.42,118.33,118.4,49300.0,105.3821,105.3999,105.3198,105.3821,49300.0
2020-12-15 15:40:00,118.39,118.53,118.35,118.47,38073.0,105.3732,105.4978,105.3376,105.4444,38073.0
2020-12-15 15:50:00,118.47,118.61,118.4,118.61,89908.0,105.4444,105.569,105.3821,105.569,89908.0
2020-12-16 09:30:00,118.67,118.7,118.35,118.37,104185.0,105.6224,105.6491,105.3376,105.3554,104185.0
2020-12-16 09:40:00,118.4,118.45,118.31,118.36,64305.0,105.3821,105.4266,105.302,105.3465,64305.0
2020-12-16 09:50:00,118.37,118.52,118.29,118.49,53338.0,105.3554,105.4889,105.2842,105.4622,53338.0
2020-12-16 10:00:00,118.51,118.53,118.36,118.52,43799.0,105.48,105.4978,105.3465,105.4889,43799.0
2020-12-16 10:10:00,118.5,118.59,118.43,118.55,100702.0,105.4711,105.5512,105.4088,105.5156,100702.0
2020-12-16 10:20:00,118.55,118.66,118.49,118.62,60379.0,105.5156,105.6135,105.4622,105.5779,60379.0
2020-12-16 10:30:00,118.62,118.7,118.52,118.54,42090.0,105.5779,105.6491,105.4889,105.5067,42090.0
2020-12-16 10:40:00,118.53,118.57,118.44,118.47,21753.0,105.4978,105.5334,105.4177,105.4444,21753.0
2020-12-16 10:50:00,118.48,118.51,118.4,118.42,40644.0,105.4533,105.48,105.3821,105.3999,40644.0
2020-12-16 11:00:00,118.43,118.57,118.39,118.56,26415.0,105.4088,105.5334,105.3732,105.5245,26415.0
2020-12-16 11:10:00,118.53,118.55,118.42,118.53,27275.0,105.4978,105.5156,105.3999,105.4978,27275.0
2020-12-16 11:20:00,118.54,118.66,118.53,118.66,23014.0,105.5067,105.6135,105.4978,105.6135,23014.0
2020-12-16 11:30:00,118.64,118.66,118.57,118.58,56996.0,105.5957,105.6135,105.5334,105.5423,56996.0
2020-12-16 11:40:00,118.6,118.6,118.54,118.55,20059.0,105.5601,105.5601,105.5067,105.5156,20059.0
2020-12-16 11:50:00,118.55,118.55,118.44,118.46,39123.0,105.5156,105.5156,105.4177,105.4355,39123.0
2020-12-16 12:00:00,118.5,118.54,118.45,118.46,27265.0,105.4711,105.5067,105.4266,105.4355,27265.0
2020-12-16 12:10:00,118.45,118.47,118.36,118.39,17997.0,105.4266,105.4444,105.3465,105.3732,17997.0
2020-12-16 12:20:00,118.39,118.41,118.33,118.35,91982.0,105.3732,105.391,105.3198,105.3376,91982.0
2020-12-16 12:30:00,118.34,118.38,118.33,118.36,61737.0,105.3287,105.3643,105.3198,105.3465,61737.0
2020-12-16 12:40:00,118.36,118.37,118.23,118.23,15349.0,105.3465,105.3554,105.2308,105.2308,15349.0
2020-12-16 12:50:00,118.24,118.37,118.19,118.36,16948.0,105.2397,105.3554,105.1952,105.3465,16948.0
2020-12-16 13:00:00,118.35,118.36,118.25,118.28,13322.0,105.3376,105.3465,105.2486,105.2753,13322.0
2020-12-16 13:10:00,118.25,118.32,118.25,118.3,13966.0,105.2486,105.3109,105.2486,105.2931,13966.0
2020-12-16 13:20:00,118.31,118.32,118.27,118.29,38311.0,105.302,105.3109,105.2664,105.2842,38311.0
2020-12-16 13:30:00,118.3,118.33,118.25,118.28,16944.0,105.2931,105.3198,105.2486,105.2753,16944.0
2020-12-16 13:40:00,118.28,118.3,118.23,118.24,27934.0,105.2753,105.2931,105.2308,105.2397,27934.0
2020-12-16 13:50:00,118.25,118.28,118.2,118.27,19755.0,105.2486,105.2753,105.2041,105.2664,19755.0
2020-12-16 14:00:00,118.32,118.4,118.14,118.19,9251.0,105.3109,105.3821,105.1507,105.1952,9251.0
2020-12-16 14:10:00,118.18,118.19,118.1,118.1,26450.0,105.1863,105.1952,105.115,105.115,26450.0
2020-12-16 14:20:00,118.13,118.23,118.11,118.17,26103.0,105.1418,105.2308,105.1239,105.1774,26103.0
2020-12-16 14:30:00,118.19,118.54,118.19,118.54,23174.0,105.1952,105.5067,105.1952,105.5067,23174.0
2020-12-16 14:40:00,118.55,118.55,118.46,118.54,28898.0,105.5156,105.5156,105.4355,105.5067,28898.0
2020-12-16 14:50:00,118.56,118.64,118.53,118.61,19889.0,105.5245,105.5957,105.4978,105.569,19889.0
2020-12-16 15:00:00,118.63,118.63,118.45,118.47,29412.0,105.5868,105.5868,105.4266,105.4444,29412.0
2020-12-16 15:10:00,118.48,118.62,118.43,118.61,27275.0,105.4533,105.5779,105.4088,105.569,27275.0
2020-12-16 15:20:00,118.6,118.67,118.57,118.59,48449.0,105.5601,105.6224,105.5334,105.5512,48449.0
2020-12-16 15:30:00,118.58,118.72,118.44,118.5,122566.0,105.5423,105.6669,105.4177,105.4711,122566.0
2020-12-16 15:40:00,118.56,118.59,118.49,118.56,80529.0,105.5245,105.5512,105.4622,105.5245,80529.0
2020-12-16 15:50:00,118.55,118.55,118.31,118.38,60732.0,105.5156,105.5156,105.302,105.3643,60732.0
2020-12-17 09:30:00,118.86,119.0,118.71,118.73,109704.0,105.7915,105.9161,105.658,105.6758,109704.0
2020-12-17 09:40:00,118.78,118.81,118.52,118.59,18636.0,105.7203,105.747,105.4889,105.5512,18636.0
2020-12-17 09:50:00,118.6,118.65,118.48,118.53,71822.0,105.5601,105.6046,105.4533,105.4978,71822.0
2020-12-17 10:00:00,118.52,118.63,118.52,118.63,30909.0,105.4889,105.5868,105.4889,105.5868,30909.0
2020-12-17 10:10:00,118.61,118.66,118.58,118.62,22652.0,105.569,105.6135,105.5423,105.5779,22652.0
2020-12-17 10:20:00,118.59,118.71,118.55,118.69,26736.0,105.5512,105.658,105.5156,105.6402,26736.0
2020-12-17 10:30:00,118.65,118.77,118.65,118.65,15439.0,105.6046,105.7114,105.6046,105.6046,15439.0
2020-12-17 10:40:00,118.66,118.71,118.5,118.7,19141.0,105.6135,105.658,105.4711,105.6491,19141.0
2020-12-17 10:50:00,118.7,118.7,118.56,118.6,23137.0,105.6491,105.6491,105.5245,105.5601,23137.0
2020-12-17 11:00:00,118.63,118.65,118.55,118.63,22900.0,105.5868,105.6046,105.5156,105.5868,22900.0
2020-12-17 11:10:00,118.63,118.76,118.61,118.74,37842.0,105.5868,105.7025,105.569,105.6847,37842.0
2020-12-17 11:20:00,118.74,118.74,118.61,118.62,18541.0,105.6847,105.6847,105.569,105.5779,18541.0
2020-12-17 11:30:00,118.63,118.67,118.53,118.63,26600.0,105.5868,105.6224,105.4978,105.5868,26600.0
2020-12-17 11:40:00,118.64,118.71,118.63,118.7,12673.0,105.5957,105.658,105.5868,105.6491,12673.0
2020-12-17 11:50:00,118.7,118.73,118.58,118.71,25244.0,105.6491,105.6758,105.5423,105.658,25244.0
2020-12-17 12:00:00,118.73,118.73,118.61,118.64,19054.0,105.6758,105.6758,105.569,105.5957,19054.0
2020-12-17 12:10:00,118.63,118.66,118.55,118.57,20091.0,105.5868,105.6135,105.5156,105.5334,20091.0
2020-12-17 12:20:00,118.6,118.65,118.58,118.63,19229.0,105.5601,105.6046,105.5423,105.5868,19229.0
2020-12-17 12:30:00,118.63,118.68,118.62,118.65,19164.0,105.5868,105.6313,105.5779,105.6046,19164.0
2020-12-17 12:40:00,118.65,118.67,118.62,118.64,15643.0,105.6046,105.6224,105.5779,105.5957,15643.0
2020-12-17 12:50:00,118.64,118.7,118.6,118.68,20069.0,105.5957,105.6491,105.5601,105.6313,20069.0
2020-12-17 13:00:00,118.68,118.78,118.67,118.74,21558.0,105.6313,105.7203,105.6224,105.6847,21558.0
2020-12-17 13:10:00,118.74,118.83,118.73,118.81,30315.0,105.6847,105.7648,105.6758,105.747,30315.0
2020-12-17 13:20:00,118.81,118.86,118.81,118.86,49407.0,105.747,105.7915,105.747,105.7915,49407.0
2020-12-17 13:30:00,118.86,118.88,118.81,118.86,18714.0,105.7915,105.8093,105.747,105.7915,18714.0
2020-12-17 13:40:00,118.85,118.86,118.77,118.79,51329.0,105.7826,105.7915,105.7114,105.7292,51329.0
2020-12-17 13:50:00,118.79,118.89,118.77,118.89,78652.0,105.7292,105.8182,105.7114,105.8182,78652.0
2020-12-17 14:00:00,118.88,118.93,118.83,118.92,15985.0,105.8093,105.8538,105.7648,105.8449,15985.0
2020-12-17 14:10:00,118.92,118.92,118.85,118.91,36375.0,105.8449,105.8449,105.7826,105.836,36375.0
2020-12-17 14:20:00,118.91,118.98,118.9,118.94,84310.0,105.836,105.8983,105.8271,105.8627,84310.0
2020-12-17 14:30:00,118.95,119.01,118.94,118.97,53383.0,105.8716,105.925,105.8627,105.8894,53383.0
2020-12-17 14:40:00,118.96,118.98,118.92,118.93,24541.0,105.8805,105.8983,105.8449,105.8538,24541.0
2020-12-17 14:50:00,118.92,118.96,118.9,118.94,134328.0,105.8449,105.8805,105.8271,105.8627,134328.0
2020-12-17 15:00:00,118.94,119.0,118.89,118.91,93832.0,105.8627,105.9161,105.8182,105.836,93832.0
2020-12-17 15:10:00,118.91,118.92,118.83,118.85,30605.0,105.836,105.8449,105.7648,105.7826,30605.0
2020-12-17 15:20:00,118.86,119.02,118.86,118.97,29986.0,105.7915,105.9339,105.7915,105.8894,29986.0
2020-12-17 15:30:00,118.95,119.0,118.83,118.96,38569.0,105.8716,105.9161,105.7648,105.8805,38569.0
2020-12-17 15:40:00,118.94,118.97,118.85,118.85,118692.0,105.8627,105.8894,105.7826,105.7826,118692.0
2020-12-17 15:50:00,118.86,118.94,118.83,118.93,200676.0,105.7915,105.8627,105.7648,105.8538,200676.0
2020-12-18 09:30:00,118.99,119.08,118.83,118.86,89151.0,105.9072,105.9873,105.7648,105.7915,89151.0
2020-12-18 09:40:00,118.8,118.9,118.63,118.65,29919.0,105.7381,105.8271,105.5868,105.6046,29919.0
2020-12-18 09:50:00,118.66,118.66,118.42,118.64,30879.0,105.6135,105.6135,105.3999,105.5957,30879.0
2020-12-18 10:00:00,118.65,118.66,118.4,118.65,69169.0,105.6046,105.6135,105.3821,105.6046,69169.0
2020-12-18 10:10:00,118.63,118.66,118.43,118.51,45328.0,105.5868,105.6135,105.4088,105.48,45328.0
2020-12-18 10:20:00,118.5,118.5,118.22,118.28,52340.0,105.4711,105.4711,105.2219,105.2753,52340.0
2020-12-18 10:30:00,118.28,118.34,118.22,118.32,44183.0,105.2753,105.3287,105.2219,105.3109,44183.0
2020-12-18 10:40:00,118.32,118.37,118.17,118.2,13958.0,105.3109,105.3554,105.1774,105.2041,13958.0
2020-12-18 10:50:00,118.21,118.38,118.17,118.32,30663.0,105.213,105.3643,105.1774,105.3109,30663.0
2020-12-18 11:00:00,118.33,118.37,118.25,118.31,38568.0,105.3198,105.3554,105.2486,105.302,38568.0
2020-12-18 11:10:00,118.31,118.31,117.92,118.15,149157.0,105.302,105.302,104.9548,105.1596,149157.0
2020-12-18 11:20:00,118.15,118.23,118.14,118.17,19427.0,105.1596,105.2308,105.1507,105.1774,19427.0
2020-12-18 11:30:00,118.15,118.18,118.07,118.09,91613.0,105.1596,105.1863,105.0883,105.1061,91613.0
2020-12-18 11:40:00,118.08,118.2,118.05,118.2,21525.0,105.0972,105.2041,105.0705,105.2041,21525.0
2020-12-18 11:50:00,118.19,118.3,118.18,118.26,76476.0,105.1952,105.2931,105.1863,105.2575,76476.0
2020-12-18 12:00:00,118.27,118.37,118.23,118.28,40155.0,105.2664,105.3554,105.2308,105.2753,40155.0
2020-12-18 12:10:00,118.25,118.45,118.24,118.4,37736.0,105.2486,105.4266,105.2397,105.3821,37736.0
2020-12-18 12:20:00,118.4,118.42,118.32,118.37,58720.0,105.3821,105.3999,105.3109,105.3554,58720.0
2020-12-18 12:30:00,118.36,118.51,118.31,118.51,26405.0,105.3465,105.48,105.302,105.48,26405.0
2020-12-18 12:40:00,118.52,118.54,118.37,118.38,22844.0,105.4889,105.5067,105.3554,105.3643,22844.0
2020-12-18 12:50:00,118.39,118.42,118.25,118.28,21664.0,105.3732,105.3999,105.2486,105.2753,21664.0
2020-12-18 13:00:00,118.28,118.29,118.17,118.21,24985.0,105.2753,105.2842,105.1774,105.213,24985.0
2020-12-18 13:10:00,118.2,118.24,118.16,118.16,22852.0,105.2041,105.2397,105.1685,105.1685,22852.0
2020-12-18 13:20:00,118.17,118.23,118.07,118.2,51280.0,105.1774,105.2308,105.0883,105.2041,51280.0
2020-12-18 13:30:00,118.18,118.18,118.03,118.04,23145.0,105.1863,105.1863,105.0527,105.0616,23145.0
2020-12-18 13:40:00,118.03,118.14,118.03,118.08,26969.0,105.0527,105.1507,105.0527,105.0972,26969.0
2020-12-18 13:50:00,118.08,118.11,118.05,118.1,27801.0,105.0972,105.1239,105.0705,105.115,27801.0
2020-12-18 14:00:00,118.09,118.09,117.88,117.98,51401.0,105.1061,105.1061,104.9192,105.0082,51401.0
2020-12-18 14:10:00,117.99,117.99,117.88,117.98,79313.0,105.0171,105.0171,104.9192,105.0082,79313.0
2020-12-18 14:20:00,117.97,118.05,117.9,117.96,29512.0,104.9993,105.0705,104.937,104.9904,29512.0
2020-12-18 14:30:00,117.96,118.02,117.93,118.01,43989.0,104.9904,105.0438,104.9637,105.0349,43989.0
2020-12-18 14:40:00,118.0,118.01,117.89,117.95,35224.0,105.026,105.0349,104.9281,104.9815,35224.0
2020-12-18 14:50:00,117.94,117.96,117.8,117.85,28637.0,104.9726,104.9904,104.848,104.8925,28637.0
2020-12-18 15:00:00,117.84,118.0,117.81,117.94,28176.0,104.8836,105.026,104.8569,104.9726,28176.0
2020-12-18 15:10:00,117.92,117.94,117.79,117.82,37000.0,104.9548,104.9726,104.8391,104.8658,37000.0
2020-12-18 15:20:00,117.82,117.84,117.62,117.64,98795.0,104.8658,104.8836,104.6878,104.7056,98795.0
2020-12-18 15:30:00,117.67,117.8,117.63,117.67,66383.0,104.7323,104.848,104.6967,104.7323,66383.0
2020-12-18 15:40:00,117.66,118.21,117.6,118.1,110531.0,104.7234,105.213,104.67,105.115,110531.0
2020-12-18 15:50:00,118.08,118.62,117.97,118.26,204417.0,105.0972,105.5779,104.9993,105.2575,204417.0
2020-12-21 09:30:00,117.02,117.3,116.67,117.27,181970.0,104.1538,104.403,103.8423,104.3763,181970.0
2020-12-21 09:40:00,117.2,117.24,117.06,117.16,20770.0,104.314,104.3496,104.1894,104.2784,20770.0
2020-12-21 09:50:00,117.14,117.44,116.95,116.95,30361.0,104.2606,104.5276,104.0915,104.0915,30361.0
2020-12-21 10:00:00,116.88,116.96,116.25,116.45,82226.0,104.0292,104.1004,103.4685,103.6465,82226.0
2020-12-21 10:10:00,116.45,116.63,116.13,116.2,78330.0,103.6465,103.8067,103.3616,103.424,78330.0
2020-12-21 10:20:00,116.22,116.43,116.08,116.3,48444.0,103.4418,103.6287,103.3171,103.513,48444.0
2020-12-21 10:30:00,116.15,116.54,116.13,116.54,35339.0,103.3794,103.7266,103.3616,103.7266,35339.0
2020-12-21 10:40:00,116.53,116.66,116.47,116.53,38540.0,103.7177,103.8334,103.6643,103.7177,38540.0
2020-12-21 10:50:00,116.6,116.82,116.54,116.74,24483.0,103.78,103.9758,103.7266,103.9046,24483.0
2020-12-21 11:00:00,116.7,117.1,116.7,117.09,21475.0,103.869,104.225,103.869,104.2161,21475.0
2020-12-21 11:10:00,117.09,117.17,116.88,116.91,28164.0,104.2161,104.2873,104.0292,104.0559,28164.0
2020-12-21 11:20:00,116.9,117.05,116.89,116.93,33411.0,104.047,104.1805,104.0381,104.0737,33411.0
2020-12-21 11:30:00,116.94,117.03,116.86,116.9,14393.0,104.0826,104.1627,104.0114,104.047,14393.0
2020-12-21 11:40:00,116.92,117.04,116.91,117.01,21236.0,104.0648,104.1716,104.0559,104.1449,21236.0
2020-12-21 11:50:00,117.01,117.12,116.99,117.05,17290.0,104.1449,104.2428,104.1271,104.1805,17290.0
2020-12-21 12:00:00,117.07,117.21,117.07,117.14,22232.0,104.1983,104.3229,104.1983,104.2606,22232.0
2020-12-21 12:10:00,117.16,117.22,117.13,117.18,15012.0,104.2784,104.3318,104.2517,104.2962,15012.0
2020-12-21 12:20:00,117.21,117.45,117.17,117.45,17658.0,104.3229,104.5365,104.2873,104.5365,17658.0
2020-12-21 12:30:00,117.48,117.55,117.47,117.53,11161.0,104.5632,104.6255,104.5543,104.6077,11161.0
2020-12-21 12:40:00,117.53,117.59,117.38,117.55,67166.0,104.6077,104.6611,104.4742,104.6255,67166.0
2020-12-21 12:50:00,117.54,117.7,117.53,117.64,27019.0,104.6166,104.759,104.6077,104.7056,27019.0
2020-12-21 13:00:00,117.64,117.74,117.58,117.65,16340.0,104.7056,104.7946,104.6522,104.7145,16340.0
2020-12-21 13:10:00,117.64,117.68,117.59,117.64,16835.0,104.7056,104.7412,104.6611,104.7056,16835.0
2020-12-21 13:20:00,117.63,117.68,117.54,117.67,50663.0,104.6967,104.7412,104.6166,104.7323,50663.0
2020-12-21 13:30:00,117.66,117.78,117.66,117.74,34344.0,104.7234,104.8302,104.7234,104.7946,34344.0
2020-12-21 13:40:00,117.79,117.94,117.76,117.78,206194.0,104.8391,104.9726,104.8124,104.8302,206194.0
2020-12-21 13:50:00,117.74,117.87,117.74,117.8,10404.0,104.7946,104.9103,104.7946,104.848,10404.0
2020-12-21 14:00:00,117.81,117.81,117.69,117.73,16218.0,104.8569,104.8569,104.7501,104.7857,16218.0
2020-12-21 14:10:00,117.74,117.92,117.73,117.9,20849.0,104.7946,104.9548,104.7857,104.937,20849.0
2020-12-21 14:20:00,117.91,118.03,117.89,118.0,39797.0,104.9459,105.0527,104.9281,105.026,39797.0
2020-12-21 14:30:00,117.98,118.11,117.96,117.98,23737.0,105.0082,105.1239,104.9904,105.0082,23737.0
2020-12-21 14:40:00,118.0,118.01,117.93,117.98,17227.0,105.026,105.0349,104.9637,105.0082,17227.0
2020-12-21 14:50:00,117.97,117.98,117.81,117.83,13271.0,104.9993,105.0082,104.8569,104.8747,13271.0
2020-12-21 15:00:00,117.86,117.92,117.66,117.67,30114.0,104.9014,104.9548,104.7234,104.7323,30114.0
2020-12-21 15:10:00,117.66,117.78,117.62,117.7,41766.0,104.7234,104.8302,104.6878,104.759,41766.0
2020-12-21 15:20:00,117.71,117.79,117.62,117.79,22300.0,104.7679,104.8391,104.6878,104.8391,22300.0
2020-12-21 15:30:00,117.79,117.79,117.51,117.69,77360.0,104.8391,104.8391,104.5899,104.7501,77360.0
2020-12-21 15:40:00,117.72,117.77,117.5,117.6,59581.0,104.7768,104.8213,104.581,104.67,59581.0
2020-12-21 15:50:00,117.56,117.83,117.36,117.74,86236.0,104.6344,104.8747,104.4564,104.7946,86236.0
2020-12-22 09:30:00,117.63,117.67,117.3,117.34,85498.0,104.6967,104.7323,104.403,104.4386,85498.0
2020-12-22 09:40:00,117.35,117.38,117.23,117.24,17248.0,104.4475,104.4742,104.3407,104.3496,17248.0
2020-12-22 09:50:00,117.22,117.22,116.99,117.04,27192.0,104.3318,104.3318,104.1271,104.1716,27192.0
2020-12-22 10:00:00,117.02,117.18,116.89,117.18,33132.0,104.1538,104.2962,104.0381,104.2962,33132.0
2020-12-22 10:10:00,117.2,117.22,116.99,117.22,40139.0,104.314,104.3318,104.1271,104.3318,40139.0
2020-12-22 10:20:00,117.21,117.36,117.2,117.35,21583.0,104.3229,104.4564,104.314,104.4475,21583.0
2020-12-22 10:30:00,117.37,117.42,117.26,117.3,26563.0,104.4653,104.5098,104.3674,104.403,26563.0
2020-12-22 10:40:00,117.3,117.35,117.21,117.21,19965.0,104.403,104.4475,104.3229,104.3229,19965.0
2020-12-22 10:50:00,117.21,117.25,117.18,117.22,20280.0,104.3229,104.3585,104.2962,104.3318,20280.0
2020-12-22 11:00:00,117.24,117.4,117.21,117.4,25490.0,104.3496,104.492,104.3229,104.492,25490.0
2020-12-22 11:10:00,117.41,117.45,117.35,117.43,54270.0,104.5009,104.5365,104.4475,104.5187,54270.0
2020-12-22 11:20:00,117.42,117.42,117.3,117.31,16074.0,104.5098,104.5098,104.403,104.4119,16074.0
2020-12-22 11:30:00,117.35,117.36,117.23,117.23,30986.0,104.4475,104.4564,104.3407,104.3407,30986.0
2020-12-22 11:40:00,117.23,117.23,117.09,117.16,23411.0,104.3407,104.3407,104.2161,104.2784,23411.0
2020-12-22 11:50:00,117.11,117.24,117.07,117.2,14723.0,104.2339,104.3496,104.1983,104.314,14723.0
2020-12-22 12:00:00,117.19,117.28,117.17,117.19,14534.0,104.3051,104.3852,104.2873,104.3051,14534.0
2020-12-22 12:10:00,117.22,117.33,117.2,117.33,14455.0,104.3318,104.4297,104.314,104.4297,14455.0
2020-12-22 12:20:00,117.3,117.3,117.19,117.19,9481.0,104.403,104.403,104.3051,104.3051,9481.0
2020-12-22 12:30:00,117.17,117.25,117.12,117.25,16043.0,104.2873,104.3585,104.2428,104.3585,16043.0
2020-12-22 12:40:00,117.26,117.31,117.23,117.28,8194.0,104.3674,104.4119,104.3407,104.3852,8194.0
2020-12-22 12:50:00,117.31,117.32,117.19,117.22,15508.0,104.4119,104.4208,104.3051,104.3318,15508.0
2020-12-22 13:00:00,117.29,117.29,117.22,117.28,13387.0,104.3941,104.3941,104.3318,104.3852,13387.0
2020-12-22 13:10:00,117.31,117.37,117.28,117.3,17416.0,104.4119,104.4653,104.3852,104.403,17416.0
2020-12-22 13:20:00,117.32,117.33,117.26,117.33,44119.0,104.4208,104.4297,104.3674,104.4297,44119.0
2020-12-22 13:30:00,117.32,117.39,117.32,117.35,10290.0,104.4208,104.4831,104.4208,104.4475,10290.0
2020-12-22 13:40:00,117.31,117.38,117.27,117.35,19466.0,104.4119,104.4742,104.3763,104.4475,19466.0
2020-12-22 13:50:00,117.35,117.42,117.33,117.36,26338.0,104.4475,104.5098,104.4297,104.4564,26338.0
2020-12-22 14:00:00,117.35,117.35,117.24,117.24,44598.0,104.4475,104.4475,104.3496,104.3496,44598.0
2020-12-22 14:10:00,117.24,117.28,117.21,117.26,51956.0,104.3496,104.3852,104.3229,104.3674,51956.0
2020-12-22 14:20:00,117.3,117.3,117.22,117.24,19531.0,104.403,104.403,104.3318,104.3496,19531.0
2020-12-22 14:30:00,117.25,117.26,117.12,117.12,23810.0,104.3585,104.3674,104.2428,104.2428,23810.0
2020-12-22 14:40:00,117.1,117.2,117.09,117.17,17766.0,104.225,104.314,104.2161,104.2873,17766.0
2020-12-22 14:50:00,117.19,117.24,117.14,117.18,35636.0,104.3051,104.3496,104.2606,104.2962,35636.0
2020-12-22 15:00:00,117.22,117.23,117.1,117.1,22805.0,104.3318,104.3407,104.225,104.225,22805.0
2020-12-22 15:10:00,117.06,117.09,116.95,116.96,344051.0,104.1894,104.2161,104.0915,104.1004,344051.0
2020-12-22 15:20:00,116.95,117.01,116.88,116.91,34538.0,104.0915,104.1449,104.0292,104.0559,34538.0
2020-12-22 15:30:00,116.91,116.99,116.86,116.87,60855.0,104.0559,104.1271,104.0114,104.0203,60855.0
2020-12-22 15:40:00,116.87,116.99,116.84,116.87,50919.0,104.0203,104.1271,103.9936,104.0203,50919.0
2020-12-22 15:50:00,116.87,116.94,116.82,116.86,59883.0,104.0203,104.0826,103.9758,104.0114,59883.0
2020-12-23 09:30:00,117.51,118.05,117.49,118.04,85072.0,104.5899,105.0705,104.5721,105.0616,85072.0
2020-12-23 09:40:00,118.0,118.14,118.0,118.14,31956.0,105.026,105.1507,105.026,105.1507,31956.0
2020-12-23 09:50:00,118.15,118.27,118.07,118.1,62224.0,105.1596,105.2664,105.0883,105.115,62224.0
2020-12-23 10:00:00,118.09,118.23,118.06,118.12,57971.0,105.1061,105.2308,105.0794,105.1329,57971.0
2020-12-23 10:10:00,118.11,118.11,117.86,117.91,29855.0,105.1239,105.1239,104.9014,104.9459,29855.0
2020-12-23 10:20:00,117.9,117.95,117.88,117.93,22488.0,104.937,104.9815,104.9192,104.9637,22488.0
2020-12-23 10:30:00,117.9,118.05,117.89,118.05,26313.0,104.937,105.0705,104.9281,105.0705,26313.0
2020-12-23 10:40:00,118.04,118.08,117.96,118.07,32599.0,105.0616,105.0972,104.9904,105.0883,32599.0
2020-12-23 10:50:00,118.11,118.11,118.04,118.11,8881.0,105.1239,105.1239,105.0616,105.1239,8881.0
2020-12-23 11:00:00,118.08,118.15,118.01,118.14,32691.0,105.0972,105.1596,105.0349,105.1507,32691.0
2020-12-23 11:10:00,118.14,118.26,118.14,118.25,119710.0,105.1507,105.2575,105.1507,105.2486,119710.0
2020-12-23 11:20:00,118.25,118.28,118.16,118.17,142424.0,105.2486,105.2753,105.1685,105.1774,142424.0
2020-12-23 11:30:00,118.17,118.21,118.09,118.1,447514.0,105.1774,105.213,105.1061,105.115,447514.0
2020-12-23 11:40:00,118.1,118.18,118.08,118.18,374614.0,105.115,105.1863,105.0972,105.1863,374614.0
2020-12-23 11:50:00,118.2,118.24,118.16,118.22,469352.0,105.2041,105.2397,105.1685,105.2219,469352.0
2020-12-23 12:00:00,118.22,118.26,118.19,118.2,229695.0,105.2219,105.2575,105.1952,105.2041,229695.0
2020-12-23 12:10:00,118.2,118.27,118.19,118.24,116375.0,105.2041,105.2664,105.1952,105.2397,116375.0
2020-12-23 12:20:00,118.22,118.23,118.11,118.12,34426.0,105.2219,105.2308,105.1239,105.1329,34426.0
2020-12-23 12:30:00,118.12,118.22,118.11,118.2,62530.0,105.1329,105.2219,105.1239,105.2041,62530.0
2020-12-23 12:40:00,118.21,118.31,118.21,118.25,16599.0,105.213,105.302,105.213,105.2486,16599.0
2020-12-23 12:50:00,118.28,118.33,118.28,118.3,8984.0,105.2753,105.3198,105.2753,105.2931,8984.0
2020-12-23 13:00:00,118.28,118.34,118.27,118.28,14509.0,105.2753,105.3287,105.2664,105.2753,14509.0
2020-12-23 13:10:00,118.27,118.37,118.26,118.33,172484.0,105.2664,105.3554,105.2575,105.3198,172484.0
2020-12-23 13:20:00,118.33,118.34,118.25,118.32,40249.0,105.3198,105.3287,105.2486,105.3109,40249.0
2020-12-23 13:30:00,118.31,118.33,118.26,118.31,24991.0,105.302,105.3198,105.2575,105.302,24991.0
2020-12-23 13:40:00,118.3,118.35,118.28,118.31,32098.0,105.2931,105.3376,105.2753,105.302,32098.0
2020-12-23 13:50:00,118.31,118.32,118.25,118.27,66433.0,105.302,105.3109,105.2486,105.2664,66433.0
2020-12-23 14:00:00,118.28,118.34,118.26,118.29,29330.0,105.2753,105.3287,105.2575,105.2842,29330.0
2020-12-23 14:10:00,118.28,118.32,118.25,118.26,39513.0,105.2753,105.3109,105.2486,105.2575,39513.0
2020-12-23 14:20:00,118.26,118.28,118.18,118.19,26303.0,105.2575,105.2753,105.1863,105.1952,26303.0
2020-12-23 14:30:00,118.19,118.28,118.19,118.26,321591.0,105.1952,105.2753,105.1952,105.2575,321591.0
2020-12-23 14:40:00,118.26,118.31,118.21,118.23,38397.0,105.2575,105.302,105.213,105.2308,38397.0
2020-12-23 14:50:00,118.23,118.24,118.13,118.16,31830.0,105.2308,105.2397,105.1418,105.1685,31830.0
2020-12-23 15:00:00,118.15,118.17,118.12,118.16,51531.0,105.1596,105.1774,105.1329,105.1685,51531.0
2020-12-23 15:10:00,118.17,118.22,118.15,118.19,24448.0,105.1774,105.2219,105.1596,105.1952,24448.0
2020-12-23 15:20:00,118.2,118.21,118.13,118.15,29902.0,105.2041,105.213,105.1418,105.1596,29902.0
2020-12-23 15:30:00,118.16,118.22,118.11,118.19,36774.0,105.1685,105.2219,105.1239,105.1952,36774.0
2020-12-23 15:40:00,118.19,118.28,118.15,118.19,24044.0,105.1952,105.2753,105.1596,105.1952,24044.0
2020-12-23 15:50:00,118.14,118.15,117.81,117.81,169753.0,105.1507,105.1596,104.8569,104.8569,169753.0
2020-12-24 09:30:00,117.26,117.48,116.87,116.88,99839.0,105.0696,105.2667,104.7201,104.7291,99839.0
2020-12-24 09:40:00,116.88,116.94,116.7,116.76,42338.0,104.7291,104.7829,104.5678,104.6216,42338.0
2020-12-24 09:50:00,116.72,117.0,116.68,116.98,37514.0,104.5857,104.8366,104.5499,104.8187,37514.0
2020-12-24 10:00:00,116.98,117.01,116.88,116.9,47770.0,104.8187,104.8456,104.7291,104.747,47770.0
2020-12-24 10:10:00,116.89,116.99,116.87,116.97,34420.0,104.7381,104.8277,104.7201,104.8097,34420.0
2020-12-24 10:20:00,116.98,117.01,116.9,116.96,67009.0,104.8187,104.8456,104.747,104.8008,67009.0
2020-12-24 10:30:00,116.95,116.95,116.84,116.86,20092.0,104.7918,104.7918,104.6933,104.7112,20092.0
2020-12-24 10:40:00,116.86,116.9,116.81,116.86,20098.0,104.7112,104.747,104.6664,104.7112,20098.0
2020-12-24 10:50:00,116.88,117.04,116.87,117.03,27901.0,104.7291,104.8725,104.7201,104.8635,27901.0
2020-12-24 11:00:00,117.02,117.1,116.96,117.09,19368.0,104.8545,104.9262,104.8008,104.9173,19368.0
2020-12-24 11:10:00,117.11,117.12,116.99,116.99,17489.0,104.9352,104.9441,104.8277,104.8277,17489.0
2020-12-24 11:20:00,116.98,117.05,116.94,116.94,33060.0,104.8187,104.8814,104.7829,104.7829,33060.0
2020-12-24 11:30:00,116.94,116.95,116.87,116.9,24898.0,104.7829,104.7918,104.7201,104.747,24898.0
2020-12-24 11:40:00,116.87,116.91,116.82,116.84,26395.0,104.7201,104.756,104.6753,104.6933,26395.0
2020-12-24 11:50:00,116.86,116.92,116.83,116.89,17802.0,104.7112,104.7649,104.6843,104.7381,17802.0
2020-12-24 12:00:00,116.9,116.91,116.74,116.89,19642.0,104.747,104.756,104.6037,104.7381,19642.0
2020-12-24 12:10:00,116.88,116.94,116.87,116.91,41692.0,104.7291,104.7829,104.7201,104.756,41692.0
2020-12-24 12:20:00,116.9,116.99,116.88,116.99,50354.0,104.747,104.8277,104.7291,104.8277,50354.0
2020-12-24 12:30:00,117.01,117.12,117.0,117.08,20877.0,104.8456,104.9441,104.8366,104.9083,20877.0
2020-12-24 12:40:00,117.08,117.15,117.03,117.15,33112.0,104.9083,104.971,104.8635,104.971,33112.0
2020-12-24 12:50:00,117.17,117.3,117.17,117.28,71693.0,104.989,105.1054,104.989,105.0875,71693.0
2020-12-28 09:30:00,118.01,118.19,117.74,117.76,88353.0,105.7416,105.9029,105.4997,105.5176,88353.0
2020-12-28 09:40:00,117.76,118.03,117.72,118.02,30410.0,105.5176,105.7595,105.4818,105.7506,30410.0
2020-12-28 09:50:00,118.02,118.04,117.92,117.94,20292.0,105.7506,105.7685,105.661,105.6789,20292.0
2020-12-28 10:00:00,117.91,118.16,117.91,118.16,34757.0,105.652,105.876,105.652,105.876,34757.0
2020-12-28 10:10:00,118.2,118.42,118.19,118.4,104580.0,105.9119,106.109,105.9029,106.0911,104580.0
2020-12-28 10:20:00,118.41,118.5,118.38,118.47,346984.0,106.1,106.1807,106.0732,106.1538,346984.0
2020-12-28 10:30:00,118.47,118.47,118.23,118.23,38473.0,106.1538,106.1538,105.9388,105.9388,38473.0
2020-12-28 10:40:00,118.23,118.26,118.1,118.12,14463.0,105.9388,105.9656,105.8223,105.8402,14463.0
2020-12-28 10:50:00,118.15,118.17,118.07,118.07,38468.0,105.8671,105.885,105.7954,105.7954,38468.0
2020-12-28 11:00:00,118.06,118.06,117.92,117.96,27017.0,105.7864,105.7864,105.661,105.6968,27017.0
2020-12-28 11:10:00,117.95,117.97,117.88,117.91,33114.0,105.6879,105.7058,105.6251,105.652,33114.0
2020-12-28 11:20:00,117.9,117.91,117.81,117.85,34583.0,105.6431,105.652,105.5624,105.5983,34583.0
2020-12-28 11:30:00,117.84,117.85,117.76,117.82,23694.0,105.5893,105.5983,105.5176,105.5714,23694.0
2020-12-28 11:40:00,117.82,117.92,117.81,117.92,35209.0,105.5714,105.661,105.5624,105.661,35209.0
2020-12-28 11:50:00,117.92,117.92,117.74,117.78,31267.0,105.661,105.661,105.4997,105.5355,31267.0
2020-12-28 12:00:00,117.76,117.85,117.75,117.8,20531.0,105.5176,105.5983,105.5087,105.5535,20531.0
2020-12-28 12:10:00,117.79,117.81,117.73,117.73,41528.0,105.5445,105.5624,105.4907,105.4907,41528.0
2020-12-28 12:20:00,117.72,117.77,117.69,117.72,33681.0,105.4818,105.5266,105.4549,105.4818,33681.0
2020-12-28 12:30:00,117.73,117.75,117.7,117.74,18620.0,105.4907,105.5087,105.4639,105.4997,18620.0
2020-12-28 12:40:00,117.74,117.82,117.74,117.79,21833.0,105.4997,105.5714,105.4997,105.5445,21833.0
2020-12-28 12:50:00,117.79,117.79,117.66,117.68,37249.0,105.5445,105.5445,105.428,105.4459,37249.0
2020-12-28 13:00:00,117.68,117.72,117.66,117.72,19524.0,105.4459,105.4818,105.428,105.4818,19524.0
2020-12-28 13:10:00,117.71,117.75,117.69,117.7,28330.0,105.4728,105.5087,105.4549,105.4639,28330.0
2020-12-28 13:20:00,117.68,117.69,117.63,117.63,31223.0,105.4459,105.4549,105.4011,105.4011,31223.0
2020-12-28 13:30:00,117.65,117.72,117.61,117.7,25484.0,105.4191,105.4818,105.3832,105.4639,25484.0
2020-12-28 13:40:00,117.71,117.73,117.67,117.71,32161.0,105.4728,105.4907,105.437,105.4728,32161.0
2020-12-28 13:50:00,117.7,117.73,117.67,117.73,35592.0,105.4639,105.4907,105.437,105.4907,35592.0
2020-12-28 14:00:00,117.74,117.79,117.7,117.77,23223.0,105.4997,105.5445,105.4639,105.5266,23223.0
2020-12-28 14:10:00,117.76,117.84,117.74,117.8,38319.0,105.5176,105.5893,105.4997,105.5535,38319.0
2020-12-28 14:20:00,117.79,117.8,117.71,117.72,33869.0,105.5445,105.5535,105.4728,105.4818,33869.0
2020-12-28 14:30:00,117.74,117.76,117.71,117.73,13155.0,105.4997,105.5176,105.4728,105.4907,13155.0
2020-12-28 14:40:00,117.74,117.78,117.73,117.77,36514.0,105.4997,105.5355,105.4907,105.5266,36514.0
2020-12-28 14:50:00,117.74,117.76,117.69,117.72,103241.0,105.4997,105.5176,105.4549,105.4818,103241.0
2020-12-28 15:00:00,117.72,117.74,117.67,117.67,28669.0,105.4818,105.4997,105.437,105.437,28669.0
2020-12-28 15:10:00,117.67,117.7,117.65,117.66,46784.0,105.437,105.4639,105.4191,105.428,46784.0
2020-12-28 15:20:00,117.65,117.7,117.62,117.63,22980.0,105.4191,105.4639,105.3922,105.4011,22980.0
2020-12-28 15:30:00,117.61,117.65,117.54,117.59,46533.0,105.3832,105.4191,105.3205,105.3653,46533.0
2020-12-28 15:40:00,117.58,117.72,117.57,117.66,39384.0,105.3563,105.4818,105.3474,105.428,39384.0
2020-12-28 15:50:00,117.66,117.72,117.6,117.67,51135.0,105.428,105.4818,105.3742,105.437,51135.0
2020-12-29 09:30:00,118.23,118.29,118.0,118.01,121619.0,105.9388,105.9925,105.7327,105.7416,121619.0
2020-12-29 09:40:00,118.0,118.14,117.95,118.13,57326.0,105.7327,105.8581,105.6879,105.8491,57326.0
2020-12-29 09:50:00,118.1,118.12,117.74,117.8,242278.0,105.8223,105.8402,105.4997,105.5535,242278.0
2020-12-29 10:00:00,117.8,118.02,117.8,117.9,35607.0,105.5535,105.7506,105.5535,105.6431,35607.0
2020-12-29 10:10:00,117.88,117.92,117.74,117.77,36903.0,105.6251,105.661,105.4997,105.5266,36903.0
2020-12-29 10:20:00,117.75,117.86,117.7,117.7,45020.0,105.5087,105.6072,105.4639,105.4639,45020.0
2020-12-29 10:30:00,117.69,117.72,117.62,117.64,31263.0,105.4549,105.4818,105.3922,105.4101,31263.0
2020-12-29 10:40:00,117.64,117.77,117.62,117.68,33393.0,105.4101,105.5266,105.3922,105.4459,33393.0
2020-12-29 10:50:00,117.69,117.72,117.6,117.7,35979.0,105.4549,105.4818,105.3742,105.4639,35979.0
2020-12-29 11:00:00,117.7,117.7,117.5,117.59,25857.0,105.4639,105.4639,105.2846,105.3653,25857.0
2020-12-29 11:10:00,117.6,117.62,117.53,117.62,20754.0,105.3742,105.3922,105.3115,105.3922,20754.0
2020-12-29 11:20:00,117.63,117.76,117.62,117.72,18115.0,105.4011,105.5176,105.3922,105.4818,18115.0
2020-12-29 11:30:00,117.74,117.84,117.69,117.78,15005.0,105.4997,105.5893,105.4549,105.5355,15005.0
2020-12-29 11:40:00,117.78,117.87,117.76,117.83,23969.0,105.5355,105.6162,105.5176,105.5803,23969.0
2020-12-29 11:50:00,117.84,117.88,117.76,117.83,17986.0,105.5893,105.6251,105.5176,105.5803,17986.0
2020-12-29 12:00:00,117.82,117.89,117.82,117.88,86698.0,105.5714,105.6341,105.5714,105.6251,86698.0
2020-12-29 12:10:00,117.87,117.87,117.73,117.8,522344.0,105.6162,105.6162,105.4907,105.5535,522344.0
2020-12-29 12:20:00,117.79,117.8,117.64,117.75,40418.0,105.5445,105.5535,105.4101,105.5087,40418.0
2020-12-29 12:30:00,117.71,117.72,117.47,117.48,41791.0,105.4728,105.4818,105.2578,105.2667,41791.0
2020-12-29 12:40:00,117.48,117.6,117.43,117.47,21063.0,105.2667,105.3742,105.2219,105.2578,21063.0
2020-12-29 12:50:00,117.46,117.48,117.32,117.44,79988.0,105.2488,105.2667,105.1234,105.2309,79988.0
2020-12-29 13:00:00,117.47,117.47,117.29,117.38,22109.0,105.2578,105.2578,105.0965,105.1771,22109.0
2020-12-29 13:10:00,117.36,117.44,117.31,117.41,14568.0,105.1592,105.2309,105.1144,105.204,14568.0
2020-12-29 13:20:00,117.41,117.46,117.38,117.46,25255.0,105.204,105.2488,105.1771,105.2488,25255.0
2020-12-29 13:30:00,117.45,117.45,117.39,117.42,26175.0,105.2398,105.2398,105.1861,105.213,26175.0
2020-12-29 13:40:00,117.41,117.43,117.36,117.42,45008.0,105.204,105.2219,105.1592,105.213,45008.0
2020-12-29 13:50:00,117.44,117.48,117.42,117.45,48212.0,105.2309,105.2667,105.213,105.2398,48212.0
2020-12-29 14:00:00,117.45,117.45,117.31,117.32,41905.0,105.2398,105.2398,105.1144,105.1234,41905.0
2020-12-29 14:10:00,117.32,117.33,117.19,117.25,29488.0,105.1234,105.1323,105.0069,105.0606,29488.0
2020-12-29 14:20:00,117.24,117.34,117.23,117.28,47793.0,105.0517,105.1413,105.0427,105.0875,47793.0
2020-12-29 14:30:00,117.28,117.34,117.25,117.31,60581.0,105.0875,105.1413,105.0606,105.1144,60581.0
2020-12-29 14:40:00,117.32,117.35,117.28,117.34,22580.0,105.1234,105.1502,105.0875,105.1413,22580.0
2020-12-29 14:50:00,117.34,117.46,117.34,117.37,36006.0,105.1413,105.2488,105.1413,105.1682,36006.0
2020-12-29 15:00:00,117.37,117.44,117.34,117.4,30244.0,105.1682,105.2309,105.1413,105.195,30244.0
2020-12-29 15:10:00,117.43,117.58,117.43,117.57,34106.0,105.2219,105.3563,105.2219,105.3474,34106.0
2020-12-29 15:20:00,117.57,117.67,117.57,117.66,56777.0,105.3474,105.437,105.3474,105.428,56777.0
2020-12-29 15:30:00,117.65,117.67,117.6,117.65,38030.0,105.4191,105.437,105.3742,105.4191,38030.0
2020-12-29 15:40:00,117.65,117.66,117.59,117.61,18466.0,105.4191,105.428,105.3653,105.3832,18466.0
2020-12-29 15:50:00,117.62,117.66,117.43,117.48,41463.0,105.3922,105.428,105.2219,105.2667,41463.0
2020-12-30 09:30:00,117.65,118.01,117.65,118.01,399495.0,105.4191,105.7416,105.4191,105.7416,399495.0
2020-12-30 09:40:00,118.02,118.2,118.02,118.15,49429.0,105.7506,105.9119,105.7506,105.8671,49429.0
2020-12-30 09:50:00,118.15,118.26,118.1,118.17,40288.0,105.8671,105.9656,105.8223,105.885,40288.0
2020-12-30 10:00:00,118.19,118.32,118.18,118.18,50452.0,105.9029,106.0194,105.894,105.894,50452.0
2020-12-30 10:10:00,118.2,118.2,118.1,118.15,41485.0,105.9119,105.9119,105.8223,105.8671,41485.0
2020-12-30 10:20:00,118.14,118.21,118.11,118.17,24865.0,105.8581,105.9208,105.8312,105.885,24865.0
2020-12-30 10:30:00,118.19,118.34,118.17,118.22,64942.0,105.9029,106.0373,105.885,105.9298,64942.0
2020-12-30 10:40:00,118.21,118.3,118.2,118.27,27151.0,105.9208,106.0015,105.9119,105.9746,27151.0
2020-12-30 10:50:00,118.26,118.26,118.18,118.23,35885.0,105.9656,105.9656,105.894,105.9388,35885.0
2020-12-30 11:00:00,118.24,118.29,118.21,118.26,21732.0,105.9477,105.9925,105.9208,105.9656,21732.0
2020-12-30 11:10:00,118.26,118.29,118.21,118.24,26014.0,105.9656,105.9925,105.9208,105.9477,26014.0
2020-12-30 11:20:00,118.24,118.26,118.09,118.09,22675.0,105.9477,105.9656,105.8133,105.8133,22675.0
2020-12-30 11:30:00,118.08,118.11,118.03,118.04,18331.0,105.8043,105.8312,105.7595,105.7685,18331.0
2020-12-30 11:40:00,118.03,118.08,117.97,118.0,12506.0,105.7595,105.8043,105.7058,105.7327,12506.0
2020-12-30 11:50:00,118.01,118.06,117.96,117.97,10849.0,105.7416,105.7864,105.6968,105.7058,10849.0
2020-12-30 12:00:00,117.96,118.01,117.92,117.97,22146.0,105.6968,105.7416,105.661,105.7058,22146.0
2020-12-30 12:10:00,117.97,118.07,117.97,118.05,17701.0,105.7058,105.7954,105.7058,105.7775,17701.0
2020-12-30 12:20:00,118.06,118.12,118.03,118.08,23394.0,105.7864,105.8402,105.7595,105.8043,23394.0
2020-12-30 12:30:00,118.07,118.1,118.04,118.09,17761.0,105.7954,105.8223,105.7685,105.8133,17761.0
2020-12-30 12:40:00,118.07,118.09,118.03,118.04,27417.0,105.7954,105.8133,105.7595,105.7685,27417.0
2020-12-30 12:50:00,118.03,118.06,117.99,118.04,22114.0,105.7595,105.7864,105.7237,105.7685,22114.0
2020-12-30 13:00:00,118.04,118.09,118.03,118.09,28900.0,105.7685,105.8133,105.7595,105.8133,28900.0
2020-12-30 13:10:00,118.08,118.1,118.04,118.06,19469.0,105.8043,105.8223,105.7685,105.7864,19469.0
2020-12-30 13:20:00,118.05,118.06,117.95,117.95,24498.0,105.7775,105.7864,105.6879,105.6879,24498.0
2020-12-30 13:30:00,117.94,117.97,117.9,117.91,16806.0,105.6789,105.7058,105.6431,105.652,16806.0
2020-12-30 13:40:00,117.91,118.0,117.89,117.98,21419.0,105.652,105.7327,105.6341,105.7147,21419.0
2020-12-30 13:50:00,117.98,118.0,117.9,117.9,13967.0,105.7147,105.7327,105.6431,105.6431,13967.0
2020-12-30 14:00:00,117.9,117.95,117.89,117.92,19893.0,105.6431,105.6879,105.6341,105.661,19893.0
2020-12-30 14:10:00,117.92,117.93,117.82,117.83,23166.0,105.661,105.6699,105.5714,105.5803,23166.0
2020-12-30 14:20:00,117.83,117.85,117.81,117.83,15538.0,105.5803,105.5983,105.5624,105.5803,15538.0
2020-12-30 14:30:00,117.82,117.84,117.79,117.8,22044.0,105.5714,105.5893,105.5445,105.5535,22044.0
2020-12-30 14:40:00,117.8,117.89,117.79,117.87,24797.0,105.5535,105.6341,105.5445,105.6162,24797.0
2020-12-30 14:50:00,117.88,117.88,117.77,117.81,12628.0,105.6251,105.6251,105.5266,105.5624,12628.0
2020-12-30 15:00:00,117.8,117.85,117.78,117.84,16437.0,105.5535,105.5983,105.5355,105.5893,16437.0
2020-12-30 15:10:00,117.85,117.89,117.82,117.85,22933.0,105.5983,105.6341,105.5714,105.5983,22933.0
2020-12-30 15:20:00,117.86,117.87,117.81,117.85,24766.0,105.6072,105.6162,105.5624,105.5983,24766.0
2020-12-30 15:30:00,117.88,117.96,117.86,117.96,37373.0,105.6251,105.6968,105.6072,105.6968,37373.0
2020-12-30 15:40:00,117.95,118.03,117.91,117.91,69639.0,105.6879,105.7595,105.652,105.652,69639.0
2020-12-30 15:50:00,117.92,118.09,117.84,117.92,173721.0,105.661,105.8133,105.5893,105.661,173721.0
2020-12-31 09:30:00,117.96,117.96,117.58,117.6,90713.0,105.6968,105.6968,105.3563,105.3742,90713.0
2020-12-31 09:40:00,117.59,117.83,117.58,117.81,15443.0,105.3653,105.5803,105.3563,105.5624,15443.0
2020-12-31 09:50:00,117.79,117.83,117.72,117.82,28504.0,105.5445,105.5803,105.4818,105.5714,28504.0
2020-12-31 10:00:00,117.83,117.98,117.8,117.92,38289.0,105.5803,105.7147,105.5535,105.661,38289.0
2020-12-31 10:10:00,117.85,118.0,117.84,117.96,67097.0,105.5983,105.7327,105.5893,105.6968,67097.0
2020-12-31 10:20:00,118.0,118.05,117.97,117.99,35576.0,105.7327,105.7775,105.7058,105.7237,35576.0
2020-12-31 10:30:00,117.99,118.06,117.98,118.01,39741.0,105.7237,105.7864,105.7147,105.7416,39741.0
2020-12-31 10:40:00,118.01,118.04,117.95,118.01,34296.0,105.7416,105.7685,105.6879,105.7416,34296.0
2020-12-31 10:50:00,118.01,118.01,117.91,117.95,50366.0,105.7416,105.7416,105.652,105.6879,50366.0
2020-12-31 11:00:00,117.94,118.07,117.93,118.02,19326.0,105.6789,105.7954,105.6699,105.7506,19326.0
2020-12-31 11:10:00,118.01,118.01,117.89,117.98,15445.0,105.7416,105.7416,105.6341,105.7147,15445.0
2020-12-31 11:20:00,117.98,118.0,117.95,117.97,16077.0,105.7147,105.7327,105.6879,105.7058,16077.0
2020-12-31 11:30:00,117.97,118.01,117.92,117.97,33198.0,105.7058,105.7416,105.661,105.7058,33198.0
2020-12-31 11:40:00,117.96,118.02,117.95,118.02,23010.0,105.6968,105.7506,105.6879,105.7506,23010.0
2020-12-31 11:50:00,118.03,118.07,118.0,118.05,18237.0,105.7595,105.7954,105.7327,105.7775,18237.0
2020-12-31 12:00:00,118.05,118.09,118.02,118.06,15190.0,105.7775,105.8133,105.7506,105.7864,15190.0
2020-12-31 12:10:00,118.08,118.08,118.05,118.07,79288.0,105.8043,105.8043,105.7775,105.7954,79288.0
2020-12-31 12:20:00,118.05,118.12,118.04,118.11,15036.0,105.7775,105.8402,105.7685,105.8312,15036.0
2020-12-31 12:30:00,118.1,118.14,118.08,118.11,10290.0,105.8223,105.8581,105.8043,105.8312,10290.0
2020-12-31 12:40:00,118.1,118.16,118.08,118.15,15507.0,105.8223,105.876,105.8043,105.8671,15507.0
2020-12-31 12:50:00,118.11,118.13,118.08,118.12,12157.0,105.8312,105.8491,105.8043,105.8402,12157.0
2020-12-31 13:00:00,118.14,118.14,118.08,118.09,14297.0,105.8581,105.8581,105.8043,105.8133,14297.0
2020-12-31 13:10:00,118.11,118.15,118.09,118.15,31677.0,105.8312,105.8671,105.8133,105.8671,31677.0
2020-12-31 13:20:00,118.14,118.16,118.06,118.08,28471.0,105.8581,105.876,105.7864,105.8043,28471.0
2020-12-31 13:30:00,118.1,118.13,118.06,118.06,21955.0,105.8223,105.8491,105.7864,105.7864,21955.0
2020-12-31 13:40:00,118.06,118.07,118.04,118.05,17162.0,105.7864,105.7954,105.7685,105.7775,17162.0
2020-12-31 13:50:00,118.07,118.14,118.03,118.14,18049.0,105.7954,105.8581,105.7595,105.8581,18049.0
2020-12-31 14:00:00,118.13,118.16,118.09,118.16,42513.0,105.8491,105.876,105.8133,105.876,42513.0
2020-12-31 14:10:00,118.15,118.47,118.15,118.41,22145.0,105.8671,106.1538,105.8671,106.1,22145.0
2020-12-31 14:20:00,118.42,118.44,118.36,118.4,54096.0,106.109,106.1269,106.0552,106.0911,54096.0
2020-12-31 14:30:00,118.41,118.56,118.4,118.54,57977.0,106.1,106.2344,106.0911,106.2165,57977.0
2020-12-31 14:40:00,118.54,118.59,118.5,118.5,20494.0,106.2165,106.2613,106.1807,106.1807,20494.0
2020-12-31 14:50:00,118.51,118.55,118.48,118.5,18599.0,106.1896,106.2255,106.1628,106.1807,18599.0
2020-12-31 15:00:00,118.49,118.66,118.49,118.65,19637.0,106.1717,106.3241,106.1717,106.3151,19637.0
2020-12-31 15:10:00,118.63,118.84,118.63,118.84,23276.0,106.2972,106.4853,106.2972,106.4853,23276.0
2020-12-31 15:20:00,118.83,118.84,118.75,118.76,30314.0,106.4764,106.4853,106.4047,106.4137,30314.0
2020-12-31 15:30:00,118.76,118.9,118.75,118.8,29211.0,106.4137,106.5391,106.4047,106.4495,29211.0
2020-12-31 15:40:00,118.78,118.9,118.68,118.82,47089.0,106.4316,106.5391,106.342,106.4674,47089.0
2020-12-31 15:50:00,118.82,119.11,118.82,118.93,141278.0,106.4674,106.7273,106.4674,106.566,141278.0
2021-01-04 09:30:00,119.3,119.37,118.93,119.11,197068.0,106.8975,106.9602,106.566,106.7273,197068.0
2021-01-04 09:40:00,119.1,119.13,118.85,118.97,108002.0,106.7183,106.7452,106.4943,106.6018,108002.0
2021-01-04 09:50:00,118.96,118.96,118.63,118.79,98004.0,106.5929,106.5929,106.2972,106.4405,98004.0
2021-01-04 10:00:00,118.84,118.89,118.44,118.52,97571.0,106.4853,106.5301,106.1269,106.1986,97571.0
2021-01-04 10:10:00,118.51,118.55,118.25,118.25,58315.0,106.1896,106.2255,105.9567,105.9567,58315.0
2021-01-04 10:20:00,118.24,118.29,118.05,118.15,79947.0,105.9477,105.9925,105.7775,105.8671,79947.0
2021-01-04 10:30:00,118.14,118.15,117.83,117.84,65561.0,105.8581,105.8671,105.5803,105.5893,65561.0
2021-01-04 10:40:00,117.8,117.98,117.67,117.76,61703.0,105.5535,105.7147,105.437,105.5176,61703.0
2021-01-04 10:50:00,117.77,117.79,117.27,117.49,80796.0,105.5266,105.5445,105.0786,105.2757,80796.0
2021-01-04 11:00:00,117.48,117.63,116.92,116.94,97580.0,105.2667,105.4011,104.7649,104.7829,97580.0
2021-01-04 11:10:00,116.93,117.4,116.85,117.37,65400.0,104.7739,105.195,104.7022,105.1682,65400.0
2021-01-04 11:20:00,117.38,117.38,117.2,117.3,43654.0,105.1771,105.1771,105.0158,105.1054,43654.0
2021-01-04 11:30:00,117.29,117.29,117.07,117.09,65391.0,105.0965,105.0965,104.8993,104.9173,65391.0
2021-01-04 11:40:00,117.08,117.13,116.97,117.05,78323.0,104.9083,104.9531,104.8097,104.8814,78323.0
2021-01-04 11:50:00,117.07,117.13,116.63,116.8,43446.0,104.8993,104.9531,104.5051,104.6574,43446.0
2021-01-04 12:00:00,116.78,116.94,116.69,116.72,48101.0,104.6395,104.7829,104.5589,104.5857,48101.0
2021-01-04 12:10:00,116.78,116.78,116.39,116.68,110002.0,104.6395,104.6395,104.29,104.5499,110002.0
2021-01-04 12:20:00,116.65,116.82,116.59,116.8,40207.0,104.523,104.6753,104.4692,104.6574,40207.0
2021-01-04 12:30:00,116.8,116.8,116.47,116.54,71037.0,104.6574,104.6574,104.3617,104.4244,71037.0
2021-01-04 12:40:00,116.54,116.54,116.37,116.43,142862.0,104.4244,104.4244,104.2721,104.3259,142862.0
2021-01-04 12:50:00,116.45,116.7,116.35,116.65,108880.0,104.3438,104.5678,104.2542,104.523,108880.0
2021-01-04 13:00:00,116.61,116.86,116.59,116.82,64441.0,104.4872,104.7112,104.4692,104.6753,64441.0
2021-01-04 13:10:00,116.81,117.09,116.8,117.07,32976.0,104.6664,104.9173,104.6574,104.8993,32976.0
2021-01-04 13:20:00,117.07,117.32,117.06,117.21,112188.0,104.8993,105.1234,104.8904,105.0248,112188.0
2021-01-04 13:30:00,117.19,117.19,117.04,117.11,41216.0,105.0069,105.0069,104.8725,104.9352,41216.0
2021-01-04 13:40:00,117.14,117.25,117.05,117.15,121667.0,104.9621,105.0606,104.8814,104.971,121667.0
2021-01-04 13:50:00,117.18,117.36,117.13,117.35,40861.0,104.9979,105.1592,104.9531,105.1502,40861.0
2021-01-04 14:00:00,117.34,117.35,117.01,117.01,61030.0,105.1413,105.1502,104.8456,104.8456,61030.0
2021-01-04 14:10:00,117.03,117.07,116.93,116.99,65503.0,104.8635,104.8993,104.7739,104.8277,65503.0
2021-01-04 14:20:00,116.98,117.15,116.97,117.09,56231.0,104.8187,104.971,104.8097,104.9173,56231.0
2021-01-04 14:30:00,117.08,117.08,116.77,116.87,69837.0,104.9083,104.9083,104.6305,104.7201,69837.0
2021-01-04 14:40:00,116.88,116.95,116.76,116.76,35714.0,104.7291,104.7918,104.6216,104.6216,35714.0
2021-01-04 14:50:00,116.77,117.15,116.72,117.13,86445.0,104.6305,104.971,104.5857,104.9531,86445.0
2021-01-04 15:00:00,117.08,117.12,116.78,116.96,66777.0,104.9083,104.9441,104.6395,104.8008,66777.0
2021-01-04 15:10:00,116.97,117.12,116.89,116.96,89609.0,104.8097,104.9441,104.7381,104.8008,89609.0
2021-01-04 15:20:00,116.95,117.11,116.95,117.02,46363.0,104.7918,104.9352,104.7918,104.8545,46363.0
2021-01-04 15:30:00,117.01,117.37,116.94,117.37,53726.0,104.8456,105.1682,104.7829,105.1682,53726.0
2021-01-04 15:40:00,117.38,117.64,117.34,117.63,144493.0,105.1771,105.4101,105.1413,105.4011,144493.0
2021-01-04 15:50:00,117.65,117.66,117.31,117.44,143274.0,105.4191,105.428,105.1144,105.2309,143274.0
2021-01-05 09:30:00,117.38,118.02,117.33,117.94,83554.0,105.1771,105.7506,105.1323,105.6789,83554.0
2021-01-05 09:40:00,118.14,118.15,117.8,117.9,35467.0,105.8581,105.8671,105.5535,105.6431,35467.0
2021-01-05 09:50:00,117.92,117.99,117.69,117.74,56821.0,105.661,105.7237,105.4549,105.4997,56821.0
2021-01-05 10:00:00,117.75,118.02,117.66,117.68,71422.0,105.5087,105.7506,105.428,105.4459,71422.0
2021-01-05 10:10:00,117.72,117.83,117.48,117.48,40626.0,105.4818,105.5803,105.2667,105.2667,40626.0
2021-01-05 10:20:00,117.51,117.66,117.51,117.59,29156.0,105.2936,105.428,105.2936,105.3653,29156.0
2021-01-05 10:30:00,117.61,117.62,117.33,117.35,36242.0,105.3832,105.3922,105.1323,105.1502,36242.0
2021-01-05 10:40:00,117.35,117.36,117.06,117.33,43307.0,105.1502,105.1592,104.8904,105.1323,43307.0
2021-01-05 10:50:00,117.37,117.57,117.29,117.29,18771.0,105.1682,105.3474,105.0965,105.0965,18771.0
2021-01-05 11:00:00,117.3,117.45,117.25,117.3,22809.0,105.1054,105.2398,105.0606,105.1054,22809.0
2021-01-05 11:10:00,117.31,117.37,117.17,117.29,66239.0,105.1144,105.1682,104.989,105.0965,66239.0
2021-01-05 11:20:00,117.32,117.67,117.32,117.65,34176.0,105.1234,105.437,105.1234,105.4191,34176.0
2021-01-05 11:30:00,117.64,117.79,117.62,117.77,39442.0,105.4101,105.5445,105.3922,105.5266,39442.0
2021-01-05 11:40:00,117.77,117.85,117.74,117.75,21077.0,105.5266,105.5983,105.4997,105.5087,21077.0
2021-01-05 11:50:00,117.74,117.85,117.74,117.79,45411.0,105.4997,105.5983,105.4997,105.5445,45411.0
2021-01-05 12:00:00,117.82,118.13,117.81,118.1,44629.0,105.5714,105.8491,105.5624,105.8223,44629.0
2021-01-05 12:10:00,118.12,118.12,117.95,118.03,60380.0,105.8402,105.8402,105.6879,105.7595,60380.0
2021-01-05 12:20:00,118.01,118.05,117.97,118.05,14283.0,105.7416,105.7775,105.7058,105.7775,14283.0
2021-01-05 12:30:00,118.04,118.25,118.04,118.23,27054.0,105.7685,105.9567,105.7685,105.9388,27054.0
2021-01-05 12:40:00,118.23,118.24,118.15,118.22,46720.0,105.9388,105.9477,105.8671,105.9298,46720.0
2021-01-05 12:50:00,118.21,118.35,118.2,118.34,18970.0,105.9208,106.0463,105.9119,106.0373,18970.0
2021-01-05 13:00:00,118.31,118.39,118.28,118.29,19248.0,106.0104,106.0821,105.9836,105.9925,19248.0
2021-01-05 13:10:00,118.29,118.35,118.25,118.33,21436.0,105.9925,106.0463,105.9567,106.0284,21436.0
2021-01-05 13:20:00,118.32,118.32,118.26,118.3,39535.0,106.0194,106.0194,105.9656,106.0015,39535.0
2021-01-05 13:30:00,118.28,118.31,118.21,118.23,21613.0,105.9836,106.0104,105.9208,105.9388,21613.0
2021-01-05 13:40:00,118.22,118.31,118.22,118.25,36499.0,105.9298,106.0104,105.9298,105.9567,36499.0
2021-01-05 13:50:00,118.26,118.32,118.23,118.32,42533.0,105.9656,106.0194,105.9388,106.0194,42533.0
2021-01-05 14:00:00,118.34,118.73,118.34,118.7,67018.0,106.0373,106.3868,106.0373,106.3599,67018.0
2021-01-05 14:10:00,118.71,118.78,118.62,118.66,23279.0,106.3689,106.4316,106.2882,106.3241,23279.0
2021-01-05 14:20:00,118.67,118.76,118.62,118.73,51961.0,106.333,106.4137,106.2882,106.3868,51961.0
2021-01-05 14:30:00,118.77,118.83,118.58,118.6,49770.0,106.4226,106.4764,106.2524,106.2703,49770.0
2021-01-05 14:40:00,118.59,118.62,118.55,118.59,84098.0,106.2613,106.2882,106.2255,106.2613,84098.0
2021-01-05 14:50:00,118.59,118.61,118.38,118.4,20693.0,106.2613,106.2792,106.0732,106.0911,20693.0
2021-01-05 15:00:00,118.42,118.65,118.41,118.62,39464.0,106.109,106.3151,106.1,106.2882,39464.0
2021-01-05 15:10:00,118.62,118.66,118.44,118.45,62710.0,106.2882,106.3241,106.1269,106.1359,62710.0
2021-01-05 15:20:00,118.44,118.45,118.28,118.34,30916.0,106.1269,106.1359,105.9836,106.0373,30916.0
2021-01-05 15:30:00,118.34,118.41,118.29,118.34,45452.0,106.0373,106.1,105.9925,106.0373,45452.0
2021-01-05 15:40:00,118.33,118.55,118.3,118.53,73416.0,106.0284,106.2255,106.0015,106.2076,73416.0
2021-01-05 15:50:00,118.55,118.57,118.22,118.29,183369.0,106.2255,106.2434,105.9298,105.9925,183369.0
2021-01-06 09:30:00,118.76,119.65,118.76,119.6,102082.0,106.4137,107.2111,106.4137,107.1663,102082.0
2021-01-06 09:40:00,119.55,119.93,119.4,119.86,51600.0,107.1215,107.462,106.9871,107.3993,51600.0
2021-01-06 09:50:00,119.84,120.22,119.76,120.22,317413.0,107.3814,107.7219,107.3097,107.7219,317413.0
2021-01-06 10:00:00,120.25,120.37,120.17,120.37,60583.0,107.7488,107.8563,107.6771,107.8563,60583.0
2021-01-06 10:10:00,120.38,120.57,120.35,120.47,63496.0,107.8652,108.0355,107.8384,107.9459,63496.0
2021-01-06 10:20:00,120.46,120.57,120.32,120.52,88131.0,107.9369,108.0355,107.8115,107.9907,88131.0
2021-01-06 10:30:00,120.55,120.86,120.55,120.8,57109.0,108.0176,108.2953,108.0176,108.2416,57109.0
2021-01-06 10:40:00,120.86,121.06,120.79,121.03,188551.0,108.2953,108.4745,108.2326,108.4477,188551.0
2021-01-06 10:50:00,121.07,121.22,121.05,121.12,98620.0,108.4835,108.6179,108.4656,108.5283,98620.0
2021-01-06 11:00:00,121.11,121.28,121.09,121.24,35331.0,108.5193,108.6717,108.5014,108.6358,35331.0
2021-01-06 11:10:00,121.24,121.38,121.14,121.31,51853.0,108.6358,108.7613,108.5462,108.6986,51853.0
2021-01-06 11:20:00,121.3,121.33,121.19,121.29,30364.0,108.6896,108.7165,108.591,108.6806,30364.0
2021-01-06 11:30:00,121.29,121.31,121.09,121.09,76246.0,108.6806,108.6986,108.5014,108.5014,76246.0
2021-01-06 11:40:00,121.1,121.22,121.04,121.22,59693.0,108.5104,108.6179,108.4566,108.6179,59693.0
2021-01-06 11:50:00,121.22,121.25,121.11,121.12,48165.0,108.6179,108.6448,108.5193,108.5283,48165.0
2021-01-06 12:00:00,121.15,121.2,121.07,121.1,32763.0,108.5552,108.6,108.4835,108.5104,32763.0
2021-01-06 12:10:00,121.09,121.22,121.05,121.17,42105.0,108.5014,108.6179,108.4656,108.5731,42105.0
2021-01-06 12:20:00,121.18,121.23,121.09,121.21,45195.0,108.5821,108.6269,108.5014,108.609,45195.0
2021-01-06 12:30:00,121.23,121.46,121.23,121.45,27562.0,108.6269,108.833,108.6269,108.824,27562.0
2021-01-06 12:40:00,121.46,121.52,121.41,121.52,49043.0,108.833,108.8867,108.7882,108.8867,49043.0
2021-01-06 12:50:00,121.52,121.68,121.5,121.66,55411.0,108.8867,109.0301,108.8688,109.0122,55411.0
2021-01-06 13:00:00,121.66,121.75,121.61,121.63,38473.0,109.0122,109.0928,108.9674,108.9853,38473.0
2021-01-06 13:10:00,121.63,121.8,121.58,121.7,27716.0,108.9853,109.1376,108.9405,109.048,27716.0
2021-01-06 13:20:00,121.68,121.7,121.62,121.64,65517.0,109.0301,109.048,108.9763,108.9942,65517.0
2021-01-06 13:30:00,121.66,121.71,121.62,121.66,24087.0,109.0122,109.057,108.9763,109.0122,24087.0
2021-01-06 13:40:00,121.66,121.85,121.66,121.79,35663.0,109.0122,109.1824,109.0122,109.1287,35663.0
2021-01-06 13:50:00,121.8,121.81,121.69,121.74,55714.0,109.1376,109.1466,109.0391,109.0839,55714.0
2021-01-06 14:00:00,121.72,121.88,121.71,121.85,50943.0,109.0659,109.2093,109.057,109.1824,50943.0
2021-01-06 14:10:00,121.84,121.89,121.32,121.48,52256.0,109.1735,109.2183,108.7075,108.8509,52256.0
2021-01-06 14:20:00,121.5,121.6,121.16,121.28,68311.0,108.8688,108.9584,108.5641,108.6717,68311.0
2021-01-06 14:30:00,121.27,121.57,121.11,121.2,64548.0,108.6627,108.9315,108.5193,108.6,64548.0
2021-01-06 14:40:00,121.19,121.47,120.85,120.9,66714.0,108.591,108.8419,108.2864,108.3312,66714.0
2021-01-06 14:50:00,120.94,121.28,120.74,121.24,57503.0,108.367,108.6717,108.1878,108.6358,57503.0
2021-01-06 15:00:00,121.21,121.22,120.88,121.05,60906.0,108.609,108.6179,108.3133,108.4656,60906.0
2021-01-06 15:10:00,121.08,121.49,121.06,121.32,68642.0,108.4925,108.8598,108.4745,108.7075,68642.0
2021-01-06 15:20:00,121.34,121.45,120.85,121.3,69996.0,108.7254,108.824,108.2864,108.6896,69996.0
2021-01-06 15:30:00,121.27,121.42,120.98,120.98,62226.0,108.6627,108.7971,108.4029,108.4029,62226.0
2021-01-06 15:40:00,120.96,121.27,120.95,121.27,88366.0,108.3849,108.6627,108.376,108.6627,88366.0
2021-01-06 15:50:00,121.2,121.29,120.91,121.21,214673.0,108.6,108.6806,108.3401,108.609,214673.0
2021-01-07 09:30:00,122.0,122.0,121.7,121.7,202074.0,109.3168,109.3168,109.048,109.048,202074.0
2021-01-07 09:40:00,121.73,121.93,121.67,121.92,78143.0,109.0749,109.2541,109.0211,109.2451,78143.0
2021-01-07 09:50:00,121.9,122.02,121.63,121.99,80101.0,109.2272,109.3347,108.9853,109.3079,80101.0
2021-01-07 10:00:00,122.06,122.32,121.95,122.13,157629.0,109.3706,109.6036,109.272,109.4333,157629.0
2021-01-07 10:10:00,122.16,122.38,122.05,122.37,122102.0,109.4602,109.6573,109.3616,109.6484,122102.0
2021-01-07 10:20:00,122.36,122.5,122.29,122.48,90940.0,109.6394,109.7648,109.5767,109.7469,90940.0
2021-01-07 10:30:00,122.47,122.55,122.44,122.45,58859.0,109.738,109.8096,109.7111,109.72,58859.0
2021-01-07 10:40:00,122.44,122.57,122.36,122.53,56025.0,109.7111,109.8276,109.6394,109.7917,56025.0
2021-01-07 10:50:00,122.52,122.52,122.41,122.5,45466.0,109.7828,109.7828,109.6842,109.7648,45466.0
2021-01-07 11:00:00,122.53,122.62,122.38,122.39,64215.0,109.7917,109.8724,109.6573,109.6663,64215.0
2021-01-07 11:10:00,122.39,122.4,122.25,122.3,46780.0,109.6663,109.6752,109.5408,109.5856,46780.0
2021-01-07 11:20:00,122.3,122.38,122.16,122.17,58166.0,109.5856,109.6573,109.4602,109.4691,58166.0
2021-01-07 11:30:00,122.19,122.31,122.14,122.19,45356.0,109.4871,109.5946,109.4423,109.4871,45356.0
2021-01-07 11:40:00,122.21,122.25,122.15,122.18,36887.0,109.505,109.5408,109.4512,109.4781,36887.0
2021-01-07 11:50:00,122.17,122.18,122.07,122.15,40861.0,109.4691,109.4781,109.3795,109.4512,40861.0
2021-01-07 12:00:00,122.16,122.23,122.14,122.21,41831.0,109.4602,109.5229,109.4423,109.505,41831.0
2021-01-07 12:10:00,122.21,122.22,122.06,122.07,48682.0,109.505,109.514,109.3706,109.3795,48682.0
2021-01-07 12:20:00,122.07,122.13,122.03,122.05,39412.0,109.3795,109.4333,109.3437,109.3616,39412.0
2021-01-07 12:30:00,122.06,122.1,122.0,122.01,66183.0,109.3706,109.4064,109.3168,109.3258,66183.0
2021-01-07 12:40:00,122.01,122.04,121.97,122.01,43106.0,109.3258,109.3527,109.2899,109.3258,43106.0
2021-01-07 12:50:00,122.01,122.16,122.0,122.14,83413.0,109.3258,109.4602,109.3168,109.4423,83413.0
2021-01-07 13:00:00,122.15,122.28,122.11,122.12,31779.0,109.4512,109.5677,109.4154,109.4243,31779.0
2021-01-07 13:10:00,122.1,122.16,122.06,122.08,60206.0,109.4064,109.4602,109.3706,109.3885,60206.0
2021-01-07 13:20:00,122.07,122.11,121.91,121.91,89045.0,109.3795,109.4154,109.2362,109.2362,89045.0
2021-01-07 13:30:00,121.92,122.05,121.92,122.03,77617.0,109.2451,109.3616,109.2451,109.3437,77617.0
2021-01-07 13:40:00,122.02,122.07,121.96,121.99,43899.0,109.3347,109.3795,109.281,109.3079,43899.0
2021-01-07 13:50:00,122.0,122.07,121.95,122.07,71720.0,109.3168,109.3795,109.272,109.3795,71720.0
2021-01-07 14:00:00,122.07,122.14,122.03,122.11,61096.0,109.3795,109.4423,109.3437,109.4154,61096.0
2021-01-07 14:10:00,122.11,122.15,122.05,122.09,48556.0,109.4154,109.4512,109.3616,109.3975,48556.0
2021-01-07 14:20:00,122.09,122.12,122.02,122.02,49263.0,109.3975,109.4243,109.3347,109.3347,49263.0
2021-01-07 14:30:00,122.05,122.15,122.04,122.14,45545.0,109.3616,109.4512,109.3527,109.4423,45545.0
2021-01-07 14:40:00,122.13,122.18,122.06,122.08,78177.0,109.4333,109.4781,109.3706,109.3885,78177.0
2021-01-07 14:50:00,122.09,122.21,122.06,122.21,46058.0,109.3975,109.505,109.3706,109.505,46058.0
2021-01-07 15:00:00,122.23,122.29,122.18,122.18,53154.0,109.5229,109.5767,109.4781,109.4781,53154.0
2021-01-07 15:10:00,122.18,122.21,122.04,122.16,80233.0,109.4781,109.505,109.3527,109.4602,80233.0
2021-01-07 15:20:00,122.15,122.27,122.12,122.15,59195.0,109.4512,109.5588,109.4243,109.4512,59195.0
2021-01-07 15:30:00,122.15,122.26,122.09,122.25,96136.0,109.4512,109.5498,109.3975,109.5408,96136.0
2021-01-07 15:40:00,122.24,122.31,122.16,122.28,143542.0,109.5319,109.5946,109.4602,109.5677,143542.0
2021-01-07 15:50:00,122.27,122.31,122.07,122.07,333922.0,109.5588,109.5946,109.3795,109.3795,333922.0
2021-01-08 09:30:00,122.36,122.42,122.22,122.23,140575.0,109.6394,109.6932,109.514,109.5229,140575.0
2021-01-08 09:40:00,122.23,122.35,122.13,122.27,115549.0,109.5229,109.6304,109.4333,109.5588,115549.0
2021-01-08 09:50:00,122.29,122.29,122.04,122.06,40014.0,109.5767,109.5767,109.3527,109.3706,40014.0
2021-01-08 10:00:00,122.09,122.13,121.99,122.09,55425.0,109.3975,109.4333,109.3079,109.3975,55425.0
2021-01-08 10:10:00,122.05,122.14,122.0,122.07,57591.0,109.3616,109.4423,109.3168,109.3795,57591.0
2021-01-08 10:20:00,122.04,122.06,121.69,121.69,73033.0,109.3527,109.3706,109.0391,109.0391,73033.0
2021-01-08 10:30:00,121.67,121.89,121.67,121.81,162887.0,109.0211,109.2183,109.0211,109.1466,162887.0
2021-01-08 10:40:00,121.86,122.07,121.84,122.04,177229.0,109.1914,109.3795,109.1735,109.3527,177229.0
2021-01-08 10:50:00,122.02,122.13,122.02,122.11,41883.0,109.3347,109.4333,109.3347,109.4154,41883.0
2021-01-08 11:00:00,122.13,122.17,121.93,121.95,48610.0,109.4333,109.4691,109.2541,109.272,48610.0
2021-01-08 11:10:00,121.97,122.01,121.83,121.97,54136.0,109.2899,109.3258,109.1645,109.2899,54136.0
2021-01-08 11:20:00,121.96,122.0,121.83,121.88,33228.0,109.281,109.3168,109.1645,109.2093,33228.0
2021-01-08 11:30:00,121.9,121.9,121.75,121.77,53935.0,109.2272,109.2272,109.0928,109.1107,53935.0
2021-01-08 11:40:00,121.79,121.93,121.77,121.87,39193.0,109.1287,109.2541,109.1107,109.2003,39193.0
2021-01-08 11:50:00,121.84,121.94,121.81,121.94,32386.0,109.1735,109.2631,109.1466,109.2631,32386.0
2021-01-08 12:00:00,121.95,121.96,121.76,121.89,25813.0,109.272,109.281,109.1018,109.2183,25813.0
2021-01-08 12:10:00,121.9,121.97,121.88,121.94,21488.0,109.2272,109.2899,109.2093,109.2631,21488.0
2021-01-08 12:20:00,121.95,121.99,121.88,121.98,31594.0,109.272,109.3079,109.2093,109.2989,31594.0
2021-01-08 12:30:00,121.97,121.99,121.89,121.9,52508.0,109.2899,109.3079,109.2183,109.2272,52508.0
2021-01-08 12:40:00,121.91,121.92,121.67,121.72,26237.0,109.2362,109.2451,109.0211,109.0659,26237.0
2021-01-08 12:50:00,121.71,121.79,121.68,121.68,29568.0,109.057,109.1287,109.0301,109.0301,29568.0
2021-01-08 13:00:00,121.69,121.73,121.62,121.7,46317.0,109.0391,109.0749,108.9763,109.048,46317.0
2021-01-08 13:10:00,121.69,121.73,121.36,121.37,39507.0,109.0391,109.0749,108.7434,108.7523,39507.0
2021-01-08 13:20:00,121.36,121.38,121.16,121.34,42955.0,108.7434,108.7613,108.5641,108.7254,42955.0
2021-01-08 13:30:00,121.33,121.35,121.01,121.13,30402.0,108.7165,108.7344,108.4297,108.5373,30402.0
2021-01-08 13:40:00,121.11,121.18,120.95,121.11,42739.0,108.5193,108.5821,108.376,108.5193,42739.0
2021-01-08 13:50:00,121.11,121.25,121.09,121.09,51594.0,108.5193,108.6448,108.5014,108.5014,51594.0
2021-01-08 14:00:00,121.16,121.49,121.15,121.44,30161.0,108.5641,108.8598,108.5552,108.815,30161.0
2021-01-08 14:10:00,121.48,121.63,121.47,121.59,15097.0,108.8509,108.9853,108.8419,108.9494,15097.0
2021-01-08 14:20:00,121.58,121.64,121.48,121.63,55083.0,108.9405,108.9942,108.8509,108.9853,55083.0
2021-01-08 14:30:00,121.65,121.67,121.58,121.6,48237.0,109.0032,109.0211,108.9405,108.9584,48237.0
2021-01-08 14:40:00,121.59,121.63,121.4,121.63,29195.0,108.9494,108.9853,108.7792,108.9853,29195.0
2021-01-08 14:50:00,121.62,121.78,121.61,121.76,44092.0,108.9763,109.1197,108.9674,109.1018,44092.0
2021-01-08 15:00:00,121.76,122.0,121.76,121.98,51960.0,109.1018,109.3168,109.1018,109.2989,51960.0
2021-01-08 15:10:00,121.96,122.03,121.83,121.92,39110.0,109.281,109.3437,109.1645,109.2451,39110.0
2021-01-08 15:20:00,121.91,121.99,121.81,121.95,69566.0,109.2362,109.3079,109.1466,109.272,69566.0
2021-01-08 15:30:00,121.95,122.07,121.88,122.05,65748.0,109.272,109.3795,109.2093,109.3616,65748.0
2021-01-08 15:40:00,122.06,122.18,121.96,122.14,64280.0,109.3706,109.4781,109.281,109.4423,64280.0
2021-01-08 15:50:00,122.13,122.22,122.06,122.13,45700.0,109.4333,109.514,109.3706,109.4333,45700.0
2021-01-11 09:30:00,121.43,122.0,121.24,121.93,93292.0,108.8061,109.3168,108.6358,109.2541,93292.0
2021-01-11 09:40:00,121.9,122.04,121.79,121.85,29736.0,109.2272,109.3527,109.1287,109.1824,29736.0
2021-01-11 09:50:00,121.82,122.26,121.79,122.2,73122.0,109.1555,109.5498,109.1287,109.496,73122.0
2021-01-11 10:00:00,122.17,122.25,122.03,122.07,111548.0,109.4691,109.5408,109.3437,109.3795,111548.0
2021-01-11 10:10:00,122.04,122.13,121.92,122.01,81677.0,109.3527,109.4333,109.2451,109.3258,81677.0
2021-01-11 10:20:00,122.04,122.2,121.97,122.15,22849.0,109.3527,109.496,109.2899,109.4512,22849.0
2021-01-11 10:30:00,122.15,122.2,122.11,122.15,193547.0,109.4512,109.496,109.4154,109.4512,193547.0
2021-01-11 10:40:00,122.17,122.19,122.03,122.07,55495.0,109.4691,109.4871,109.3437,109.3795,55495.0
2021-01-11 10:50:00,122.03,122.21,122.02,122.21,18760.0,109.3437,109.505,109.3347,109.505,18760.0
2021-01-11 11:00:00,122.2,122.23,122.08,122.11,37247.0,109.496,109.5229,109.3885,109.4154,37247.0
2021-01-11 11:10:00,122.11,122.28,121.97,122.28,52853.0,109.4154,109.5677,109.2899,109.5677,52853.0
2021-01-11 11:20:00,122.28,122.42,122.26,122.35,80708.0,109.5677,109.6932,109.5498,109.6304,80708.0
2021-01-11 11:30:00,122.34,122.35,122.23,122.33,33763.0,109.6215,109.6304,109.5229,109.6125,33763.0
2021-01-11 11:40:00,122.33,122.39,122.27,122.34,80256.0,109.6125,109.6663,109.5588,109.6215,80256.0
2021-01-11 11:50:00,122.34,122.38,122.31,122.33,18509.0,109.6215,109.6573,109.5946,109.6125,18509.0
2021-01-11 12:00:00,122.33,122.38,122.3,122.33,15672.0,109.6125,109.6573,109.5856,109.6125,15672.0
2021-01-11 12:10:00,122.32,122.39,122.27,122.3,27689.0,109.6036,109.6663,109.5588,109.5856,27689.0
2021-01-11 12:20:00,122.3,122.32,122.26,122.29,26258.0,109.5856,109.6036,109.5498,109.5767,26258.0
2021-01-11 12:30:00,122.3,122.48,122.3,122.44,25150.0,109.5856,109.7469,109.5856,109.7111,25150.0
2021-01-11 12:40:00,122.44,122.51,122.42,122.51,65448.0,109.7111,109.7738,109.6932,109.7738,65448.0
2021-01-11 12:50:00,122.5,122.57,122.5,122.52,12646.0,109.7648,109.8276,109.7648,109.7828,12646.0
2021-01-11 13:00:00,122.54,122.57,122.52,122.56,11093.0,109.8007,109.8276,109.7828,109.8186,11093.0
2021-01-11 13:10:00,122.56,122.58,122.5,122.53,23353.0,109.8186,109.8365,109.7648,109.7917,23353.0
2021-01-11 13:20:00,122.54,122.57,122.37,122.41,19756.0,109.8007,109.8276,109.6484,109.6842,19756.0
2021-01-11 13:30:00,122.41,122.42,122.34,122.35,51770.0,109.6842,109.6932,109.6215,109.6304,51770.0
2021-01-11 13:40:00,122.31,122.31,122.1,122.14,21959.0,109.5946,109.5946,109.4064,109.4423,21959.0
2021-01-11 13:50:00,122.16,122.29,122.16,122.27,20792.0,109.4602,109.5767,109.4602,109.5588,20792.0
2021-01-11 14:00:00,122.23,122.33,122.17,122.28,93156.0,109.5229,109.6125,109.4691,109.5677,93156.0
2021-01-11 14:10:00,122.29,122.35,122.21,122.21,34848.0,109.5767,109.6304,109.505,109.505,34848.0
2021-01-11 14:20:00,122.23,122.26,122.09,122.22,74356.0,109.5229,109.5498,109.3975,109.514,74356.0
2021-01-11 14:30:00,122.21,122.27,122.17,122.23,75655.0,109.505,109.5588,109.4691,109.5229,75655.0
2021-01-11 14:40:00,122.24,122.36,122.22,122.36,26605.0,109.5319,109.6394,109.514,109.6394,26605.0
2021-01-11 14:50:00,122.35,122.5,122.28,122.47,33379.0,109.6304,109.7648,109.5677,109.738,33379.0
2021-01-11 15:00:00,122.49,122.56,122.38,122.42,36563.0,109.7559,109.8186,109.6573,109.6932,36563.0
2021-01-11 15:10:00,122.4,122.42,122.22,122.3,51351.0,109.6752,109.6932,109.514,109.5856,51351.0
2021-01-11 15:20:00,122.29,122.42,122.25,122.3,40011.0,109.5767,109.6932,109.5408,109.5856,40011.0
2021-01-11 15:30:00,122.28,122.4,122.23,122.23,40429.0,109.5677,109.6752,109.5229,109.5229,40429.0
2021-01-11 15:40:00,122.22,122.44,122.19,122.41,67135.0,109.514,109.7111,109.4871,109.6842,67135.0
2021-01-11 15:50:00,122.42,122.47,122.33,122.4,69901.0,109.6932,109.738,109.6125,109.6752,69901.0
2021-01-12 09:30:00,122.55,122.69,122.21,122.28,136577.0,109.8096,109.9351,109.505,109.5677,136577.0
2021-01-12 09:40:00,122.31,122.6,122.27,122.6,24964.0,109.5946,109.8544,109.5588,109.8544,24964.0
2021-01-12 09:50:00,122.57,122.81,122.44,122.81,32827.0,109.8276,110.0426,109.7111,110.0426,32827.0
2021-01-12 10:00:00,122.83,122.9,122.69,122.87,33491.0,110.0605,110.1233,109.9351,110.0964,33491.0
2021-01-12 10:10:00,122.85,123.1,122.85,123.05,387396.0,110.0785,110.3025,110.0785,110.2577,387396.0
2021-01-12 10:20:00,123.06,123.12,122.98,122.98,29789.0,110.2666,110.3204,110.1949,110.1949,29789.0
2021-01-12 10:30:00,123.0,123.01,122.91,122.99,30206.0,110.2129,110.2218,110.1322,110.2039,30206.0
2021-01-12 10:40:00,122.97,123.0,122.85,122.89,26337.0,110.186,110.2129,110.0785,110.1143,26337.0
2021-01-12 10:50:00,122.91,123.03,122.88,122.99,48408.0,110.1322,110.2397,110.1053,110.2039,48408.0
2021-01-12 11:00:00,123.0,123.08,122.92,123.08,22188.0,110.2129,110.2845,110.1412,110.2845,22188.0
2021-01-12 11:10:00,123.1,123.16,123.01,123.02,40722.0,110.3025,110.3562,110.2218,110.2308,40722.0
2021-01-12 11:20:00,123.01,123.02,122.82,122.83,92162.0,110.2218,110.2308,110.0516,110.0605,92162.0
2021-01-12 11:30:00,122.83,122.84,122.71,122.71,72168.0,110.0605,110.0695,109.953,109.953,72168.0
2021-01-12 11:40:00,122.71,122.75,122.62,122.7,22250.0,109.953,109.9889,109.8724,109.9441,22250.0
2021-01-12 11:50:00,122.72,122.73,122.52,122.69,29425.0,109.962,109.9709,109.7828,109.9351,29425.0
2021-01-12 12:00:00,122.67,122.69,122.39,122.46,52435.0,109.9172,109.9351,109.6663,109.729,52435.0
2021-01-12 12:10:00,122.44,122.58,122.28,122.56,119790.0,109.7111,109.8365,109.5677,109.8186,119790.0
2021-01-12 12:20:00,122.54,122.58,122.41,122.56,34571.0,109.8007,109.8365,109.6842,109.8186,34571.0
2021-01-12 12:30:00,122.57,122.58,122.43,122.57,23965.0,109.8276,109.8365,109.7021,109.8276,23965.0
2021-01-12 12:40:00,122.57,122.69,122.5,122.57,3347492.0,109.8276,109.9351,109.7648,109.8276,3347492.0
2021-01-12 12:50:00,122.59,122.63,122.53,122.54,16109.0,109.8455,109.8813,109.7917,109.8007,16109.0
2021-01-12 13:00:00,122.55,122.61,122.47,122.54,17076.0,109.8096,109.8634,109.738,109.8007,17076.0
2021-01-12 13:10:00,122.54,122.61,122.53,122.53,17259.0,109.8007,109.8634,109.7917,109.7917,17259.0
2021-01-12 13:20:00,122.53,122.65,122.46,122.64,31406.0,109.7917,109.8992,109.729,109.8903,31406.0
2021-01-12 13:30:00,122.64,122.84,122.61,122.77,85674.0,109.8903,110.0695,109.8634,110.0068,85674.0
2021-01-12 13:40:00,122.79,122.8,122.69,122.73,15597.0,110.0247,110.0337,109.9351,109.9709,15597.0
2021-01-12 13:50:00,122.73,122.8,122.67,122.79,49633.0,109.9709,110.0337,109.9172,110.0247,49633.0
2021-01-12 14:00:00,122.76,122.93,122.76,122.84,77883.0,109.9978,110.1501,109.9978,110.0695,77883.0
2021-01-12 14:10:00,122.86,122.93,122.85,122.88,34976.0,110.0874,110.1501,110.0785,110.1053,34976.0
2021-01-12 14:20:00,122.89,122.94,122.83,122.84,41928.0,110.1143,110.1591,110.0605,110.0695,41928.0
2021-01-12 14:30:00,122.84,122.94,122.79,122.84,49338.0,110.0695,110.1591,110.0247,110.0695,49338.0
2021-01-12 14:40:00,122.84,122.86,122.65,122.76,47356.0,110.0695,110.0874,109.8992,109.9978,47356.0
2021-01-12 14:50:00,122.74,122.83,122.67,122.79,31543.0,109.9799,110.0605,109.9172,110.0247,31543.0
2021-01-12 15:00:00,122.83,122.97,122.8,122.9,41738.0,110.0605,110.186,110.0337,110.1233,41738.0
2021-01-12 15:10:00,122.91,122.94,122.79,122.9,318200.0,110.1322,110.1591,110.0247,110.1233,318200.0
2021-01-12 15:20:00,122.89,122.96,122.85,122.85,69417.0,110.1143,110.177,110.0785,110.0785,69417.0
2021-01-12 15:30:00,122.85,122.9,122.79,122.85,1839787.0,110.0785,110.1233,110.0247,110.0785,1839787.0
2021-01-12 15:40:00,122.84,123.01,122.83,123.0,50209.0,110.0695,110.2218,110.0605,110.2129,50209.0
2021-01-12 15:50:00,123.02,123.07,122.88,122.88,313317.0,110.2308,110.2756,110.1053,110.1053,313317.0
2021-01-13 09:30:00,122.92,123.12,122.86,122.98,153822.0,110.1412,110.3204,110.0874,110.1949,153822.0
2021-01-13 09:40:00,122.96,123.03,122.74,122.75,31225.0,110.177,110.2397,109.9799,109.9889,31225.0
2021-01-13 09:50:00,122.71,122.79,122.63,122.79,36897.0,109.953,110.0247,109.8813,110.0247,36897.0
2021-01-13 10:00:00,122.83,122.84,122.5,122.71,37179.0,110.0605,110.0695,109.7648,109.953,37179.0
2021-01-13 10:10:00,122.72,122.92,122.67,122.92,27823.0,109.962,110.1412,109.9172,110.1412,27823.0
2021-01-13 10:20:00,122.89,122.95,122.87,122.91,14672.0,110.1143,110.1681,110.0964,110.1322,14672.0
2021-01-13 10:30:00,122.85,122.85,122.77,122.81,25186.0,110.0785,110.0785,110.0068,110.0426,25186.0
2021-01-13 10:40:00,122.81,122.84,122.72,122.72,17783.0,110.0426,110.0695,109.962,109.962,17783.0
2021-01-13 10:50:00,122.75,122.89,122.74,122.84,33219.0,109.9889,110.1143,109.9799,110.0695,33219.0
2021-01-13 11:00:00,122.86,122.9,122.7,122.71,14744.0,110.0874,110.1233,109.9441,109.953,14744.0
2021-01-13 11:10:00,122.71,122.76,122.66,122.75,69019.0,109.953,109.9978,109.9082,109.9889,69019.0
2021-01-13 11:20:00,122.79,122.84,122.76,122.78,22418.0,110.0247,110.0695,109.9978,110.0157,22418.0
2021-01-13 11:30:00,122.77,122.77,122.65,122.74,17379.0,110.0068,110.0068,109.8992,109.9799,17379.0
2021-01-13 11:40:00,122.73,122.76,122.65,122.69,39598.0,109.9709,109.9978,109.8992,109.9351,39598.0
2021-01-13 11:50:00,122.7,122.76,122.68,122.73,26828.0,109.9441,109.9978,109.9261,109.9709,26828.0
2021-01-13 12:00:00,122.73,122.75,122.66,122.66,23685.0,109.9709,109.9889,109.9082,109.9082,23685.0
2021-01-13 12:10:00,122.66,122.71,122.61,122.65,29878.0,109.9082,109.953,109.8634,109.8992,29878.0
2021-01-13 12:20:00,122.65,122.83,122.62,122.83,33653.0,109.8992,110.0605,109.8724,110.0605,33653.0
2021-01-13 12:30:00,122.84,122.93,122.82,122.93,52436.0,110.0695,110.1501,110.0516,110.1501,52436.0
2021-01-13 12:40:00,122.93,123.03,122.89,123.03,42631.0,110.1501,110.2397,110.1143,110.2397,42631.0
2021-01-13 12:50:00,123.05,123.15,123.02,123.04,23424.0,110.2577,110.3473,110.2308,110.2487,23424.0
2021-01-13 13:00:00,123.04,123.06,122.93,123.0,99869.0,110.2487,110.2666,110.1501,110.2129,99869.0
2021-01-13 13:10:00,123.01,123.08,123.0,123.06,31137.0,110.2218,110.2845,110.2129,110.2666,31137.0
2021-01-13 13:20:00,123.07,123.09,123.05,123.06,77456.0,110.2756,110.2935,110.2577,110.2666,77456.0
2021-01-13 13:30:00,123.06,123.13,123.05,123.13,14910.0,110.2666,110.3293,110.2577,110.3293,14910.0
2021-01-13 13:40:00,123.11,123.15,123.06,123.12,47557.0,110.3114,110.3473,110.2666,110.3204,47557.0
2021-01-13 13:50:00,123.14,123.19,123.07,123.19,28442.0,110.3383,110.3831,110.2756,110.3831,28442.0
2021-01-13 14:00:00,123.17,123.31,123.07,123.3,82568.0,110.3652,110.4906,110.2756,110.4817,82568.0
2021-01-13 14:10:00,123.3,123.35,123.27,123.33,21111.0,110.4817,110.5265,110.4548,110.5086,21111.0
2021-01-13 14:20:00,123.33,123.34,123.25,123.3,24357.0,110.5086,110.5175,110.4369,110.4817,24357.0
2021-01-13 14:30:00,123.29,123.31,123.24,123.25,32280.0,110.4727,110.4906,110.4279,110.4369,32280.0
2021-01-13 14:40:00,123.25,123.27,123.14,123.16,26552.0,110.4369,110.4548,110.3383,110.3562,26552.0
2021-01-13 14:50:00,123.17,123.2,123.06,123.15,353287.0,110.3652,110.3921,110.2666,110.3473,353287.0
2021-01-13 15:00:00,123.14,123.2,123.04,123.07,38704.0,110.3383,110.3921,110.2487,110.2756,38704.0
2021-01-13 15:10:00,123.07,123.17,123.06,123.07,108698.0,110.2756,110.3652,110.2666,110.2756,108698.0
2021-01-13 15:20:00,123.07,123.07,122.98,123.0,62642.0,110.2756,110.2756,110.1949,110.2129,62642.0
2021-01-13 15:30:00,123.0,123.07,122.94,123.04,111778.0,110.2129,110.2756,110.1591,110.2487,111778.0
2021-01-13 15:40:00,123.04,123.13,123.03,123.13,124939.0,110.2487,110.3293,110.2397,110.3293,124939.0
2021-01-13 15:50:00,123.13,123.13,122.93,122.93,74487.0,110.3293,110.3293,110.1501,110.1501,74487.0
2021-01-14 09:30:00,123.47,123.47,123.05,123.3,117145.0,110.634,110.634,110.2577,110.4817,117145.0
2021-01-14 09:40:00,123.3,123.4,123.25,123.39,38584.0,110.4817,110.5713,110.4369,110.5623,38584.0
2021-01-14 09:50:00,123.36,123.57,123.36,123.56,36727.0,110.5354,110.7236,110.5354,110.7146,36727.0
2021-01-14 10:00:00,123.55,123.64,123.44,123.51,443980.0,110.7057,110.7863,110.6071,110.6698,443980.0
2021-01-14 10:10:00,123.53,123.68,123.49,123.65,22749.0,110.6878,110.8222,110.6519,110.7953,22749.0
2021-01-14 10:20:00,123.69,123.73,123.67,123.68,64648.0,110.8311,110.867,110.8132,110.8222,64648.0
2021-01-14 10:30:00,123.67,123.71,123.42,123.5,29487.0,110.8132,110.8491,110.5892,110.6609,29487.0
2021-01-14 10:40:00,123.53,123.62,123.48,123.52,43227.0,110.6878,110.7684,110.643,110.6788,43227.0
2021-01-14 10:50:00,123.52,123.6,123.44,123.59,13639.0,110.6788,110.7505,110.6071,110.7415,13639.0
2021-01-14 11:00:00,123.6,123.63,123.51,123.53,29847.0,110.7505,110.7774,110.6698,110.6878,29847.0
2021-01-14 11:10:00,123.54,123.72,123.53,123.7,19743.0,110.6967,110.858,110.6878,110.8401,19743.0
2021-01-14 11:20:00,123.72,123.74,123.66,123.67,46758.0,110.858,110.8759,110.8042,110.8132,46758.0
2021-01-14 11:30:00,123.67,123.75,123.65,123.68,21589.0,110.8132,110.8849,110.7953,110.8222,21589.0
2021-01-14 11:40:00,123.7,123.77,123.69,123.73,42367.0,110.8401,110.9028,110.8311,110.867,42367.0
2021-01-14 11:50:00,123.74,123.78,123.71,123.77,23117.0,110.8759,110.9118,110.8491,110.9028,23117.0
2021-01-14 12:00:00,123.77,123.88,123.74,123.88,26117.0,110.9028,111.0014,110.8759,111.0014,26117.0
2021-01-14 12:10:00,123.85,123.92,123.8,123.87,28401.0,110.9745,111.0372,110.9297,110.9924,28401.0
2021-01-14 12:20:00,123.86,123.87,123.83,123.84,17627.0,110.9835,110.9924,110.9566,110.9655,17627.0
2021-01-14 12:30:00,123.85,123.9,123.83,123.88,29790.0,110.9745,111.0193,110.9566,111.0014,29790.0
2021-01-14 12:40:00,123.87,123.94,123.82,123.89,35810.0,110.9924,111.0551,110.9476,111.0103,35810.0
2021-01-14 12:50:00,123.88,123.99,123.88,123.96,38844.0,111.0014,111.0999,111.0014,111.0731,38844.0
2021-01-14 13:00:00,123.94,124.06,123.93,124.03,68072.0,111.0551,111.1627,111.0462,111.1358,68072.0
2021-01-14 13:10:00,124.03,124.04,123.92,123.93,33362.0,111.1358,111.1447,111.0372,111.0462,33362.0
2021-01-14 13:20:00,123.92,124.04,123.88,123.98,68591.0,111.0372,111.1447,111.0014,111.091,68591.0
2021-01-14 13:30:00,124.0,124.12,123.98,124.11,28247.0,111.1089,111.2164,111.091,111.2075,28247.0
2021-01-14 13:40:00,124.11,124.13,124.07,124.1,21493.0,111.2075,111.2254,111.1716,111.1985,21493.0
2021-01-14 13:50:00,124.08,124.11,124.05,124.08,44306.0,111.1806,111.2075,111.1537,111.1806,44306.0
2021-01-14 14:00:00,124.07,124.14,124.06,124.07,24849.0,111.1716,111.2343,111.1627,111.1716,24849.0
2021-01-14 14:10:00,124.07,124.14,124.02,124.07,27355.0,111.1716,111.2343,111.1268,111.1716,27355.0
2021-01-14 14:20:00,124.06,124.08,123.99,124.03,440697.0,111.1627,111.1806,111.0999,111.1358,440697.0
2021-01-14 14:30:00,124.03,124.07,124.02,124.04,48897.0,111.1358,111.1716,111.1268,111.1447,48897.0
2021-01-14 14:40:00,124.05,124.05,123.88,123.88,40531.0,111.1537,111.1537,111.0014,111.0014,40531.0
2021-01-14 14:50:00,123.88,123.92,123.82,123.88,35421.0,111.0014,111.0372,110.9476,111.0014,35421.0
2021-01-14 15:00:00,123.88,123.95,123.81,123.81,50376.0,111.0014,111.0641,110.9387,110.9387,50376.0
2021-01-14 15:10:00,123.82,123.83,123.56,123.58,134812.0,110.9476,110.9566,110.7146,110.7326,134812.0
2021-01-14 15:20:00,123.56,123.77,123.56,123.71,55721.0,110.7146,110.9028,110.7146,110.8491,55721.0
2021-01-14 15:30:00,123.71,123.82,123.65,123.71,41595.0,110.8491,110.9476,110.7953,110.8491,41595.0
2021-01-14 15:40:00,123.71,123.77,123.62,123.67,188770.0,110.8491,110.9028,110.7684,110.8132,188770.0
2021-01-14 15:50:00,123.67,123.67,123.41,123.53,179520.0,110.8132,110.8132,110.5802,110.6878,179520.0
2021-01-15 09:30:00,122.58,122.61,122.26,122.44,135670.0,109.8365,109.8634,109.5498,109.7111,135670.0
2021-01-15 09:40:00,122.42,122.58,122.32,122.49,53227.0,109.6932,109.8365,109.6036,109.7559,53227.0
2021-01-15 09:50:00,122.49,122.55,122.33,122.45,21436.0,109.7559,109.8096,109.6125,109.72,21436.0
2021-01-15 10:00:00,122.49,122.54,121.86,121.91,54319.0,109.7559,109.8007,109.1914,109.2362,54319.0
2021-01-15 10:10:00,121.83,122.04,121.72,121.75,43125.0,109.1645,109.3527,109.0659,109.0928,43125.0
2021-01-15 10:20:00,121.72,121.75,121.45,121.65,36577.0,109.0659,109.0928,108.824,109.0032,36577.0
2021-01-15 10:30:00,121.66,121.98,121.61,121.88,20187.0,109.0122,109.2989,108.9674,109.2093,20187.0
2021-01-15 10:40:00,121.92,122.1,121.9,122.01,26928.0,109.2451,109.4064,109.2272,109.3258,26928.0
2021-01-15 10:50:00,122.03,122.17,121.97,122.04,20806.0,109.3437,109.4691,109.2899,109.3527,20806.0
2021-01-15 11:00:00,122.04,122.05,121.89,121.95,39307.0,109.3527,109.3616,109.2183,109.272,39307.0
2021-01-15 11:10:00,121.96,122.14,121.87,122.14,18232.0,109.281,109.4423,109.2003,109.4423,18232.0
2021-01-15 11:20:00,122.16,122.38,122.1,122.37,283881.0,109.4602,109.6573,109.4064,109.6484,283881.0
2021-01-15 11:30:00,122.35,122.49,122.3,122.45,45424.0,109.6304,109.7559,109.5856,109.72,45424.0
2021-01-15 11:40:00,122.47,122.54,122.4,122.4,66732.0,109.738,109.8007,109.6752,109.6752,66732.0
2021-01-15 11:50:00,122.41,122.41,122.23,122.35,40982.0,109.6842,109.6842,109.5229,109.6304,40982.0
2021-01-15 12:00:00,122.33,122.35,122.24,122.27,37729.0,109.6125,109.6304,109.5319,109.5588,37729.0
2021-01-15 12:10:00,122.24,122.45,122.21,122.45,180519.0,109.5319,109.72,109.505,109.72,180519.0
2021-01-15 12:20:00,122.4,122.48,122.33,122.43,125432.0,109.6752,109.7469,109.6125,109.7021,125432.0
2021-01-15 12:30:00,122.44,122.55,122.44,122.55,77435.0,109.7111,109.8096,109.7111,109.8096,77435.0
2021-01-15 12:40:00,122.54,122.64,122.51,122.56,21622.0,109.8007,109.8903,109.7738,109.8186,21622.0
2021-01-15 12:50:00,122.55,122.68,122.48,122.64,38598.0,109.8096,109.9261,109.7469,109.8903,38598.0
2021-01-15 13:00:00,122.64,122.64,122.51,122.59,21835.0,109.8903,109.8903,109.7738,109.8455,21835.0
2021-01-15 13:10:00,122.6,122.75,122.52,122.72,33112.0,109.8544,109.9889,109.7828,109.962,33112.0
2021-01-15 13:20:00,122.72,122.76,122.63,122.65,70369.0,109.962,109.9978,109.8813,109.8992,70369.0
2021-01-15 13:30:00,122.65,122.68,122.55,122.63,20542.0,109.8992,109.9261,109.8096,109.8813,20542.0
2021-01-15 13:40:00,122.64,122.67,122.54,122.54,19890.0,109.8903,109.9172,109.8007,109.8007,19890.0
2021-01-15 13:50:00,122.51,122.58,122.45,122.53,27960.0,109.7738,109.8365,109.72,109.7917,27960.0
2021-01-15 14:00:00,122.54,122.59,122.46,122.47,42838.0,109.8007,109.8455,109.729,109.738,42838.0
2021-01-15 14:10:00,122.47,122.55,122.45,122.49,43675.0,109.738,109.8096,109.72,109.7559,43675.0
2021-01-15 14:20:00,122.47,122.57,122.45,122.55,85642.0,109.738,109.8276,109.72,109.8096,85642.0
2021-01-15 14:30:00,122.55,122.71,122.55,122.66,160284.0,109.8096,109.953,109.8096,109.9082,160284.0
2021-01-15 14:40:00,122.66,122.75,122.61,122.72,31575.0,109.9082,109.9889,109.8634,109.962,31575.0
2021-01-15 14:50:00,122.73,122.74,122.59,122.61,41976.0,109.9709,109.9799,109.8455,109.8634,41976.0
2021-01-15 15:00:00,122.62,122.67,122.49,122.51,61531.0,109.8724,109.9172,109.7559,109.7738,61531.0
2021-01-15 15:10:00,122.54,122.84,122.54,122.72,43997.0,109.8007,110.0695,109.8007,109.962,43997.0
2021-01-15 15:20:00,122.71,122.72,122.65,122.66,41371.0,109.953,109.962,109.8992,109.9082,41371.0
2021-01-15 15:30:00,122.65,122.65,122.47,122.49,45391.0,109.8992,109.8992,109.738,109.7559,45391.0
2021-01-15 15:40:00,122.5,122.64,122.33,122.33,78600.0,109.7648,109.8903,109.6125,109.6125,78600.0
2021-01-15 15:50:00,122.37,122.42,122.25,122.42,73051.0,109.6484,109.6932,109.5408,109.6932,73051.0
2021-01-19 09:30:00,123.15,123.26,122.87,123.1,181987.0,110.3473,110.4458,110.0964,110.3025,181987.0
2021-01-19 09:40:00,123.06,123.08,122.87,122.87,30059.0,110.2666,110.2845,110.0964,110.0964,30059.0
2021-01-19 09:50:00,122.88,122.99,122.82,122.99,38728.0,110.1053,110.2039,110.0516,110.2039,38728.0
2021-01-19 10:00:00,122.99,123.02,122.69,122.71,50811.0,110.2039,110.2308,109.9351,109.953,50811.0
2021-01-19 10:10:00,122.71,122.78,122.6,122.69,91960.0,109.953,110.0157,109.8544,109.9351,91960.0
2021-01-19 10:20:00,122.65,122.87,122.63,122.87,81324.0,109.8992,110.0964,109.8813,110.0964,81324.0
2021-01-19 10:30:00,122.83,122.97,122.83,122.91,39083.0,110.0605,110.186,110.0605,110.1322,39083.0
2021-01-19 10:40:00,122.91,123.14,122.9,123.11,44265.0,110.1322,110.3383,110.1233,110.3114,44265.0
2021-01-19 10:50:00,123.13,123.24,123.08,123.1,23532.0,110.3293,110.4279,110.2845,110.3025,23532.0
2021-01-19 11:00:00,123.08,123.16,122.91,122.95,20382.0,110.2845,110.3562,110.1322,110.1681,20382.0
2021-01-19 11:10:00,122.97,123.03,122.8,122.89,26276.0,110.186,110.2397,110.0337,110.1143,26276.0
2021-01-19 11:20:00,122.96,123.03,122.86,123.03,68302.0,110.177,110.2397,110.0874,110.2397,68302.0
2021-01-19 11:30:00,123.04,123.06,122.86,122.95,40023.0,110.2487,110.2666,110.0874,110.1681,40023.0
2021-01-19 11:40:00,122.95,123.05,122.86,123.04,66675.0,110.1681,110.2577,110.0874,110.2487,66675.0
2021-01-19 11:50:00,123.03,123.08,122.94,122.96,22043.0,110.2397,110.2845,110.1591,110.177,22043.0
2021-01-19 12:00:00,122.94,123.09,122.93,123.07,29468.0,110.1591,110.2935,110.1501,110.2756,29468.0
2021-01-19 12:10:00,123.07,123.07,122.99,122.99,105863.0,110.2756,110.2756,110.2039,110.2039,105863.0
2021-01-19 12:20:00,122.98,123.02,122.94,122.97,14774.0,110.1949,110.2308,110.1591,110.186,14774.0
2021-01-19 12:30:00,122.97,122.98,122.89,122.93,20920.0,110.186,110.1949,110.1143,110.1501,20920.0
2021-01-19 12:40:00,122.94,123.18,122.93,123.07,48105.0,110.1591,110.3741,110.1501,110.2756,48105.0
2021-01-19 12:50:00,123.07,123.15,123.06,123.14,11868.0,110.2756,110.3473,110.2666,110.3383,11868.0
2021-01-19 13:00:00,123.15,123.18,123.09,123.16,32159.0,110.3473,110.3741,110.2935,110.3562,32159.0
2021-01-19 13:10:00,123.17,123.18,123.05,123.06,39095.0,110.3652,110.3741,110.2577,110.2666,39095.0
2021-01-19 13:20:00,123.05,123.11,123.02,123.03,95378.0,110.2577,110.3114,110.2308,110.2397,95378.0
2021-01-19 13:30:00,123.04,123.14,123.03,123.07,7411.0,110.2487,110.3383,110.2397,110.2756,7411.0
2021-01-19 13:40:00,123.09,123.1,123.03,123.06,56909.0,110.2935,110.3025,110.2397,110.2666,56909.0
2021-01-19 13:50:00,123.07,123.13,123.07,123.09,22018.0,110.2756,110.3293,110.2756,110.2935,22018.0
2021-01-19 14:00:00,123.08,123.08,122.98,123.07,117976.0,110.2845,110.2845,110.1949,110.2756,117976.0
2021-01-19 14:10:00,123.06,123.11,123.03,123.07,33113.0,110.2666,110.3114,110.2397,110.2756,33113.0
2021-01-19 14:20:00,123.06,123.08,122.98,123.01,39082.0,110.2666,110.2845,110.1949,110.2218,39082.0
2021-01-19 14:30:00,123.01,123.04,122.93,122.95,25649.0,110.2218,110.2487,110.1501,110.1681,25649.0
2021-01-19 14:40:00,122.97,123.0,122.89,122.98,94171.0,110.186,110.2129,110.1143,110.1949,94171.0
2021-01-19 14:50:00,122.99,123.0,122.9,122.92,13528.0,110.2039,110.2129,110.1233,110.1412,13528.0
2021-01-19 15:00:00,122.93,122.99,122.89,122.95,31816.0,110.1501,110.2039,110.1143,110.1681,31816.0
2021-01-19 15:10:00,122.96,122.97,122.89,122.91,103453.0,110.177,110.186,110.1143,110.1322,103453.0
2021-01-19 15:20:00,122.91,122.94,122.89,122.94,38347.0,110.1322,110.1591,110.1143,110.1591,38347.0
2021-01-19 15:30:00,122.93,122.97,122.88,122.96,50460.0,110.1501,110.186,110.1053,110.177,50460.0
2021-01-19 15:40:00,122.95,123.02,122.93,122.95,107824.0,110.1681,110.2308,110.1501,110.1681,107824.0
2021-01-19 15:50:00,122.93,123.01,122.83,122.84,130477.0,110.1501,110.2218,110.0605,110.0695,130477.0
2021-01-20 09:30:00,123.1,123.15,122.66,122.67,200990.0,110.3025,110.3473,109.9082,109.9172,200990.0
2021-01-20 09:40:00,122.65,122.76,122.52,122.71,80075.0,109.8992,109.9978,109.7828,109.953,80075.0
2021-01-20 09:50:00,122.72,122.83,122.64,122.81,41352.0,109.962,110.0605,109.8903,110.0426,41352.0
2021-01-20 10:00:00,122.81,123.14,122.81,122.99,86293.0,110.0426,110.3383,110.0426,110.2039,86293.0
2021-01-20 10:10:00,122.99,123.14,122.89,123.03,52059.0,110.2039,110.3383,110.1143,110.2397,52059.0
2021-01-20 10:20:00,123.07,123.15,122.84,122.88,24122.0,110.2756,110.3473,110.0695,110.1053,24122.0
2021-01-20 10:30:00,122.88,123.03,122.85,123.02,35588.0,110.1053,110.2397,110.0785,110.2308,35588.0
2021-01-20 10:40:00,123.04,123.08,122.95,123.07,45325.0,110.2487,110.2845,110.1681,110.2756,45325.0
2021-01-20 10:50:00,123.06,123.14,122.88,122.94,38414.0,110.2666,110.3383,110.1053,110.1591,38414.0
2021-01-20 11:00:00,122.93,122.94,122.74,122.77,33646.0,110.1501,110.1591,109.9799,110.0068,33646.0
2021-01-20 11:10:00,122.72,122.84,122.7,122.82,41100.0,109.962,110.0695,109.9441,110.0516,41100.0
2021-01-20 11:20:00,122.82,122.82,122.65,122.71,28014.0,110.0516,110.0516,109.8992,109.953,28014.0
2021-01-20 11:30:00,122.72,122.86,122.66,122.83,35747.0,109.962,110.0874,109.9082,110.0605,35747.0
2021-01-20 11:40:00,122.84,122.89,122.83,122.84,18479.0,110.0695,110.1143,110.0605,110.0695,18479.0
2021-01-20 11:50:00,122.85,122.9,122.8,122.82,36750.0,110.0785,110.1233,110.0337,110.0516,36750.0
2021-01-20 12:00:00,122.82,122.99,122.82,122.97,42711.0,110.0516,110.2039,110.0516,110.186,42711.0
2021-01-20 12:10:00,122.95,122.97,122.91,122.97,17967.0,110.1681,110.186,110.1322,110.186,17967.0
2021-01-20 12:20:00,122.97,123.02,122.93,123.02,29717.0,110.186,110.2308,110.1501,110.2308,29717.0
2021-01-20 12:30:00,123.04,123.05,122.96,122.99,33899.0,110.2487,110.2577,110.177,110.2039,33899.0
2021-01-20 12:40:00,123.0,123.05,122.97,123.01,28571.0,110.2129,110.2577,110.186,110.2218,28571.0
2021-01-20 12:50:00,123.01,123.1,123.0,123.06,32607.0,110.2218,110.3025,110.2129,110.2666,32607.0
2021-01-20 13:00:00,123.08,123.14,123.05,123.14,60770.0,110.2845,110.3383,110.2577,110.3383,60770.0
2021-01-20 13:10:00,123.12,123.14,123.09,123.13,26280.0,110.3204,110.3383,110.2935,110.3293,26280.0
2021-01-20 13:20:00,123.12,123.18,123.06,123.15,44386.0,110.3204,110.3741,110.2666,110.3473,44386.0
2021-01-20 13:30:00,123.14,123.21,123.13,123.18,62723.0,110.3383,110.401,110.3293,110.3741,62723.0
2021-01-20 13:40:00,123.17,123.2,123.06,123.08,23628.0,110.3652,110.3921,110.2666,110.2845,23628.0
2021-01-20 13:50:00,123.09,123.17,123.08,123.09,36958.0,110.2935,110.3652,110.2845,110.2935,36958.0
2021-01-20 14:00:00,123.1,123.11,123.04,123.06,61857.0,110.3025,110.3114,110.2487,110.2666,61857.0
2021-01-20 14:10:00,123.06,123.06,122.91,123.02,56023.0,110.2666,110.2666,110.1322,110.2308,56023.0
2021-01-20 14:20:00,123.02,123.05,122.98,123.04,24199.0,110.2308,110.2577,110.1949,110.2487,24199.0
2021-01-20 14:30:00,123.03,123.13,123.02,123.11,50114.0,110.2397,110.3293,110.2308,110.3114,50114.0
2021-01-20 14:40:00,123.11,123.19,123.1,123.16,46086.0,110.3114,110.3831,110.3025,110.3562,46086.0
2021-01-20 14:50:00,123.17,123.17,123.07,123.07,23560.0,110.3652,110.3652,110.2756,110.2756,23560.0
2021-01-20 15:00:00,123.09,123.16,123.06,123.14,26243.0,110.2935,110.3562,110.2666,110.3383,26243.0
2021-01-20 15:10:00,123.14,123.15,122.97,123.14,26743.0,110.3383,110.3473,110.186,110.3383,26743.0
2021-01-20 15:20:00,123.14,123.2,123.06,123.2,63194.0,110.3383,110.3921,110.2666,110.3921,63194.0
2021-01-20 15:30:00,123.2,123.27,123.19,123.25,24968.0,110.3921,110.4548,110.3831,110.4369,24968.0
2021-01-20 15:40:00,123.24,123.39,123.22,123.31,55776.0,110.4279,110.5623,110.41,110.4906,55776.0
2021-01-20 15:50:00,123.3,123.34,123.16,123.17,115611.0,110.4817,110.5175,110.3562,110.3652,115611.0
2021-01-21 09:30:00,123.14,123.39,122.68,122.69,141122.0,110.3383,110.5623,109.9261,109.9351,141122.0
2021-01-21 09:40:00,122.67,122.78,122.65,122.71,35322.0,109.9172,110.0157,109.8992,109.953,35322.0
2021-01-21 09:50:00,122.7,122.77,122.6,122.69,28633.0,109.9441,110.0068,109.8544,109.9351,28633.0
2021-01-21 10:00:00,122.71,122.74,122.52,122.52,30689.0,109.953,109.9799,109.7828,109.7828,30689.0
2021-01-21 10:10:00,122.5,122.67,122.49,122.66,46234.0,109.7648,109.9172,109.7559,109.9082,46234.0
2021-01-21 10:20:00,122.66,122.83,122.64,122.83,20916.0,109.9082,110.0605,109.8903,110.0605,20916.0
2021-01-21 10:30:00,122.87,122.89,122.78,122.81,25825.0,110.0964,110.1143,110.0157,110.0426,25825.0
2021-01-21 10:40:00,122.82,122.83,122.73,122.77,25166.0,110.0516,110.0605,109.9709,110.0068,25166.0
2021-01-21 10:50:00,122.77,122.78,122.68,122.7,58783.0,110.0068,110.0157,109.9261,109.9441,58783.0
2021-01-21 11:00:00,122.71,122.74,122.57,122.63,52203.0,109.953,109.9799,109.8276,109.8813,52203.0
2021-01-21 11:10:00,122.62,122.62,122.55,122.6,18048.0,109.8724,109.8724,109.8096,109.8544,18048.0
2021-01-21 11:20:00,122.62,122.69,122.61,122.64,33796.0,109.8724,109.9351,109.8634,109.8903,33796.0
2021-01-21 11:30:00,122.62,122.62,122.44,122.5,66097.0,109.8724,109.8724,109.7111,109.7648,66097.0
2021-01-21 11:40:00,122.47,122.53,122.45,122.53,22503.0,109.738,109.7917,109.72,109.7917,22503.0
2021-01-21 11:50:00,122.52,122.53,122.46,122.5,21113.0,109.7828,109.7917,109.729,109.7648,21113.0
2021-01-21 12:00:00,122.5,122.53,122.46,122.48,33662.0,109.7648,109.7917,109.729,109.7469,33662.0
2021-01-21 12:10:00,122.51,122.52,122.38,122.39,22730.0,109.7738,109.7828,109.6573,109.6663,22730.0
2021-01-21 12:20:00,122.37,122.47,122.36,122.44,13566.0,109.6484,109.738,109.6394,109.7111,13566.0
2021-01-21 12:30:00,122.42,122.45,122.34,122.35,27349.0,109.6932,109.72,109.6215,109.6304,27349.0
2021-01-21 12:40:00,122.36,122.42,122.34,122.38,16585.0,109.6394,109.6932,109.6215,109.6573,16585.0
2021-01-21 12:50:00,122.39,122.42,122.32,122.42,20413.0,109.6663,109.6932,109.6036,109.6932,20413.0
2021-01-21 13:00:00,122.45,122.46,122.38,122.46,21977.0,109.72,109.729,109.6573,109.729,21977.0
2021-01-21 13:10:00,122.44,122.49,122.43,122.48,20084.0,109.7111,109.7559,109.7021,109.7469,20084.0
2021-01-21 13:20:00,122.47,122.52,122.44,122.46,473133.0,109.738,109.7828,109.7111,109.729,473133.0
2021-01-21 13:30:00,122.46,122.51,122.45,122.49,147646.0,109.729,109.7738,109.72,109.7559,147646.0
2021-01-21 13:40:00,122.49,122.53,122.46,122.5,203440.0,109.7559,109.7917,109.729,109.7648,203440.0
2021-01-21 13:50:00,122.51,122.61,122.49,122.61,15088.0,109.7738,109.8634,109.7559,109.8634,15088.0
2021-01-21 14:00:00,122.58,122.68,122.57,122.66,41208.0,109.8365,109.9261,109.8276,109.9082,41208.0
2021-01-21 14:10:00,122.67,122.71,122.65,122.69,162195.0,109.9172,109.953,109.8992,109.9351,162195.0
2021-01-21 14:20:00,122.68,122.71,122.64,122.67,20311.0,109.9261,109.953,109.8903,109.9172,20311.0
2021-01-21 14:30:00,122.68,122.78,122.67,122.77,24318.0,109.9261,110.0157,109.9172,110.0068,24318.0
2021-01-21 14:40:00,122.77,122.77,122.71,122.73,14921.0,110.0068,110.0068,109.953,109.9709,14921.0
2021-01-21 14:50:00,122.73,122.79,122.72,122.76,88528.0,109.9709,110.0247,109.962,109.9978,88528.0
2021-01-21 15:00:00,122.76,122.8,122.71,122.78,42742.0,109.9978,110.0337,109.953,110.0157,42742.0
2021-01-21 15:10:00,122.77,122.77,122.65,122.68,28115.0,110.0068,110.0068,109.8992,109.9261,28115.0
2021-01-21 15:20:00,122.68,122.71,122.64,122.67,16191.0,109.9261,109.953,109.8903,109.9172,16191.0
2021-01-21 15:30:00,122.64,122.68,122.6,122.62,40731.0,109.8903,109.9261,109.8544,109.8724,40731.0
2021-01-21 15:40:00,122.61,122.76,122.6,122.72,39505.0,109.8634,109.9978,109.8544,109.962,39505.0
2021-01-21 15:50:00,122.7,122.77,122.51,122.51,57727.0,109.9441,110.0068,109.7738,109.7738,57727.0
2021-01-22 09:30:00,121.62,121.73,121.45,121.55,130262.0,108.9763,109.0749,108.824,108.9136,130262.0
2021-01-22 09:40:00,121.5,121.59,121.42,121.51,48485.0,108.8688,108.9494,108.7971,108.8778,48485.0
2021-01-22 09:50:00,121.52,121.57,121.47,121.49,26692.0,108.8867,108.9315,108.8419,108.8598,26692.0
2021-01-22 10:00:00,121.49,121.63,121.48,121.59,39063.0,108.8598,108.9853,108.8509,108.9494,39063.0
2021-01-22 10:10:00,121.58,121.58,121.46,121.53,44051.0,108.9405,108.9405,108.833,108.8957,44051.0
2021-01-22 10:20:00,121.5,121.5,121.22,121.28,37558.0,108.8688,108.8688,108.6179,108.6717,37558.0
2021-01-22 10:30:00,121.24,121.34,121.15,121.22,38338.0,108.6358,108.7254,108.5552,108.6179,38338.0
2021-01-22 10:40:00,121.28,121.39,121.27,121.36,20215.0,108.6717,108.7702,108.6627,108.7434,20215.0
2021-01-22 10:50:00,121.37,121.52,121.32,121.51,40544.0,108.7523,108.8867,108.7075,108.8778,40544.0
2021-01-22 11:00:00,121.5,121.66,121.48,121.59,31338.0,108.8688,109.0122,108.8509,108.9494,31338.0
2021-01-22 11:10:00,121.58,121.58,121.48,121.5,31668.0,108.9405,108.9405,108.8509,108.8688,31668.0
2021-01-22 11:20:00,121.51,121.61,121.51,121.57,20746.0,108.8778,108.9674,108.8778,108.9315,20746.0
2021-01-22 11:30:00,121.57,121.81,121.56,121.81,32430.0,108.9315,109.1466,108.9226,109.1466,32430.0
2021-01-22 11:40:00,121.81,121.88,121.76,121.88,29483.0,109.1466,109.2093,109.1018,109.2093,29483.0
2021-01-22 11:50:00,121.9,121.99,121.87,121.99,23563.0,109.2272,109.3079,109.2003,109.3079,23563.0
2021-01-22 12:00:00,121.99,122.06,121.85,121.86,16716.0,109.3079,109.3706,109.1824,109.1914,16716.0
2021-01-22 12:10:00,121.85,121.96,121.84,121.91,25439.0,109.1824,109.281,109.1735,109.2362,25439.0
2021-01-22 12:20:00,121.92,121.99,121.92,121.99,10724.0,109.2451,109.3079,109.2451,109.3079,10724.0
2021-01-22 12:30:00,122.01,122.02,121.92,121.94,49228.0,109.3258,109.3347,109.2451,109.2631,49228.0
2021-01-22 12:40:00,121.94,122.02,121.91,121.99,22980.0,109.2631,109.3347,109.2362,109.3079,22980.0
2021-01-22 12:50:00,121.98,122.04,121.96,122.01,14203.0,109.2989,109.3527,109.281,109.3258,14203.0
2021-01-22 13:00:00,121.98,121.99,121.87,121.87,24207.0,109.2989,109.3079,109.2003,109.2003,24207.0
2021-01-22 13:10:00,121.87,121.95,121.83,121.95,19526.0,109.2003,109.272,109.1645,109.272,19526.0
2021-01-22 13:20:00,121.95,121.99,121.95,121.98,65156.0,109.272,109.3079,109.272,109.2989,65156.0
2021-01-22 13:30:00,121.97,122.03,121.95,122.03,53385.0,109.2899,109.3437,109.272,109.3437,53385.0
2021-01-22 13:40:00,122.03,122.07,121.95,121.97,14357.0,109.3437,109.3795,109.272,109.2899,14357.0
2021-01-22 13:50:00,121.96,122.01,121.9,121.91,36140.0,109.281,109.3258,109.2272,109.2362,36140.0
2021-01-22 14:00:00,121.92,121.94,121.85,121.89,29490.0,109.2451,109.2631,109.1824,109.2183,29490.0
2021-01-22 14:10:00,121.89,121.91,121.85,121.89,45437.0,109.2183,109.2362,109.1824,109.2183,45437.0
2021-01-22 14:20:00,121.88,121.92,121.85,121.87,22442.0,109.2093,109.2451,109.1824,109.2003,22442.0
2021-01-22 14:30:00,121.85,121.94,121.85,121.93,21122.0,109.1824,109.2631,109.1824,109.2541,21122.0
2021-01-22 14:40:00,121.94,121.96,121.89,121.94,34635.0,109.2631,109.281,109.2183,109.2631,34635.0
2021-01-22 14:50:00,121.94,122.01,121.92,121.99,33883.0,109.2631,109.3258,109.2451,109.3079,33883.0
2021-01-22 15:00:00,121.99,122.04,121.98,122.0,36621.0,109.3079,109.3527,109.2989,109.3168,36621.0
2021-01-22 15:10:00,122.0,122.01,121.88,121.92,47786.0,109.3168,109.3258,109.2093,109.2451,47786.0
2021-01-22 15:20:00,121.92,122.1,121.91,122.1,80157.0,109.2451,109.4064,109.2362,109.4064,80157.0
2021-01-22 15:30:00,122.1,122.1,122.0,122.08,61597.0,109.4064,109.4064,109.3168,109.3885,61597.0
2021-01-22 15:40:00,122.09,122.14,122.04,122.07,91722.0,109.3975,109.4423,109.3527,109.3795,91722.0
2021-01-22 15:50:00,122.07,122.11,121.77,121.77,220121.0,109.3795,109.4154,109.1107,109.1107,220121.0
2021-01-25 09:30:00,121.3,121.35,121.03,121.11,176694.0,108.6896,108.7344,108.4477,108.5193,176694.0
2021-01-25 09:40:00,121.12,121.3,121.09,121.18,51231.0,108.5283,108.6896,108.5014,108.5821,51231.0
2021-01-25 09:50:00,121.17,121.2,120.93,121.04,46823.0,108.5731,108.6,108.3581,108.4566,46823.0
2021-01-25 10:00:00,121.03,121.5,121.02,121.46,56693.0,108.4477,108.8688,108.4387,108.833,56693.0
2021-01-25 10:10:00,121.46,121.64,121.43,121.64,61779.0,108.833,108.9942,108.8061,108.9942,61779.0
2021-01-25 10:20:00,121.61,121.76,121.6,121.72,37371.0,108.9674,109.1018,108.9584,109.0659,37371.0
2021-01-25 10:30:00,121.72,121.82,121.69,121.82,20872.0,109.0659,109.1555,109.0391,109.1555,20872.0
2021-01-25 10:40:00,121.82,121.94,121.7,121.73,17620.0,109.1555,109.2631,109.048,109.0749,17620.0
2021-01-25 10:50:00,121.69,121.69,121.12,121.15,44189.0,109.0391,109.0391,108.5283,108.5552,44189.0
2021-01-25 11:00:00,121.15,121.31,120.7,120.72,79236.0,108.5552,108.6986,108.152,108.1699,79236.0
2021-01-25 11:10:00,120.72,121.02,120.67,120.88,71692.0,108.1699,108.4387,108.1251,108.3133,71692.0
2021-01-25 11:20:00,120.84,120.95,120.79,120.82,37046.0,108.2774,108.376,108.2326,108.2595,37046.0
2021-01-25 11:30:00,120.82,121.0,120.7,120.93,30359.0,108.2595,108.4208,108.152,108.3581,30359.0
2021-01-25 11:40:00,120.93,121.22,120.85,121.22,39299.0,108.3581,108.6179,108.2864,108.6179,39299.0
2021-01-25 11:50:00,121.21,121.28,121.15,121.24,112600.0,108.609,108.6717,108.5552,108.6358,112600.0
2021-01-25 12:00:00,121.26,121.3,121.15,121.19,39845.0,108.6538,108.6896,108.5552,108.591,39845.0
2021-01-25 12:10:00,121.18,121.22,121.01,121.04,22694.0,108.5821,108.6179,108.4297,108.4566,22694.0
2021-01-25 12:20:00,121.05,121.19,120.99,121.04,33808.0,108.4656,108.591,108.4118,108.4566,33808.0
2021-01-25 12:30:00,121.02,121.33,120.97,121.26,30282.0,108.4387,108.7165,108.3939,108.6538,30282.0
2021-01-25 12:40:00,121.31,121.44,121.31,121.38,226755.0,108.6986,108.815,108.6986,108.7613,226755.0
2021-01-25 12:50:00,121.45,121.47,121.28,121.38,21271.0,108.824,108.8419,108.6717,108.7613,21271.0
2021-01-25 13:00:00,121.4,121.45,121.28,121.33,22001.0,108.7792,108.824,108.6717,108.7165,22001.0
2021-01-25 13:10:00,121.31,121.52,121.28,121.52,34773.0,108.6986,108.8867,108.6717,108.8867,34773.0
2021-01-25 13:20:00,121.47,121.64,121.45,121.61,116968.0,108.8419,108.9942,108.824,108.9674,116968.0
2021-01-25 13:30:00,121.61,121.71,121.58,121.7,25914.0,108.9674,109.057,108.9405,109.048,25914.0
2021-01-25 13:40:00,121.7,121.7,121.51,121.58,40438.0,109.048,109.048,108.8778,108.9405,40438.0
2021-01-25 13:50:00,121.57,121.59,121.4,121.52,32974.0,108.9315,108.9494,108.7792,108.8867,32974.0
2021-01-25 14:00:00,121.54,121.6,121.47,121.53,65028.0,108.9046,108.9584,108.8419,108.8957,65028.0
2021-01-25 14:10:00,121.53,121.55,121.39,121.46,126553.0,108.8957,108.9136,108.7702,108.833,126553.0
2021-01-25 14:20:00,121.48,121.55,121.43,121.54,22386.0,108.8509,108.9136,108.8061,108.9046,22386.0
2021-01-25 14:30:00,121.54,121.6,121.51,121.53,28573.0,108.9046,108.9584,108.8778,108.8957,28573.0
2021-01-25 14:40:00,121.53,121.63,121.53,121.6,26342.0,108.8957,108.9853,108.8957,108.9584,26342.0
2021-01-25 14:50:00,121.6,121.63,121.48,121.48,28141.0,108.9584,108.9853,108.8509,108.8509,28141.0
2021-01-25 15:00:00,121.48,121.59,121.48,121.58,37744.0,108.8509,108.9494,108.8509,108.9405,37744.0
2021-01-25 15:10:00,121.58,121.59,121.4,121.53,62347.0,108.9405,108.9494,108.7792,108.8957,62347.0
2021-01-25 15:20:00,121.52,121.63,121.49,121.57,44043.0,108.8867,108.9853,108.8598,108.9315,44043.0
2021-01-25 15:30:00,121.58,121.61,121.52,121.58,123994.0,108.9405,108.9674,108.8867,108.9405,123994.0
2021-01-25 15:40:00,121.59,121.71,121.54,121.69,66365.0,108.9494,109.057,108.9046,109.0391,66365.0
2021-01-25 15:50:00,121.67,121.86,121.67,121.81,127253.0,109.0211,109.1914,109.0211,109.1466,127253.0
2021-01-26 09:30:00,122.24,122.38,122.16,122.29,103681.0,109.5319,109.6573,109.4602,109.5767,103681.0
2021-01-26 09:40:00,122.23,122.39,122.17,122.3,38202.0,109.5229,109.6663,109.4691,109.5856,38202.0
2021-01-26 09:50:00,122.28,122.29,122.0,122.02,30041.0,109.5677,109.5767,109.3168,109.3347,30041.0
2021-01-26 10:00:00,122.02,122.19,122.01,122.08,55506.0,109.3347,109.4871,109.3258,109.3885,55506.0
2021-01-26 10:10:00,122.11,122.11,121.78,121.81,32198.0,109.4154,109.4154,109.1197,109.1466,32198.0
2021-01-26 10:20:00,121.8,121.95,121.77,121.93,54855.0,109.1376,109.272,109.1107,109.2541,54855.0
2021-01-26 10:30:00,121.95,121.96,121.75,121.85,15304.0,109.272,109.281,109.0928,109.1824,15304.0
2021-01-26 10:40:00,121.84,121.91,121.78,121.84,21615.0,109.1735,109.2362,109.1197,109.1735,21615.0
2021-01-26 10:50:00,121.81,121.81,121.56,121.58,49752.0,109.1466,109.1466,108.9226,108.9405,49752.0
2021-01-26 11:00:00,121.62,121.74,121.52,121.55,58966.0,108.9763,109.0839,108.8867,108.9136,58966.0
2021-01-26 11:10:00,121.56,121.64,121.52,121.58,32418.0,108.9226,108.9942,108.8867,108.9405,32418.0
2021-01-26 11:20:00,121.6,121.73,121.58,121.72,54875.0,108.9584,109.0749,108.9405,109.0659,54875.0
2021-01-26 11:30:00,121.7,121.7,121.55,121.6,21831.0,109.048,109.048,108.9136,108.9584,21831.0
2021-01-26 11:40:00,121.61,121.63,121.45,121.46,197830.0,108.9674,108.9853,108.824,108.833,197830.0
2021-01-26 11:50:00,121.49,121.52,121.44,121.48,24973.0,108.8598,108.8867,108.815,108.8509,24973.0
2021-01-26 12:00:00,121.48,121.53,121.4,121.41,13207.0,108.8509,108.8957,108.7792,108.7882,13207.0
2021-01-26 12:10:00,121.39,121.4,121.32,121.36,22082.0,108.7702,108.7792,108.7075,108.7434,22082.0
2021-01-26 12:20:00,121.36,121.52,121.36,121.48,14370.0,108.7434,108.8867,108.7434,108.8509,14370.0
2021-01-26 12:30:00,121.47,121.56,121.46,121.54,25820.0,108.8419,108.9226,108.833,108.9046,25820.0
2021-01-26 12:40:00,121.53,121.53,121.38,121.39,17754.0,108.8957,108.8957,108.7613,108.7702,17754.0
2021-01-26 12:50:00,121.46,121.58,121.46,121.52,18085.0,108.833,108.9405,108.833,108.8867,18085.0
2021-01-26 13:00:00,121.52,121.62,121.52,121.62,9673.0,108.8867,108.9763,108.8867,108.9763,9673.0
2021-01-26 13:10:00,121.64,121.69,121.63,121.66,26987.0,108.9942,109.0391,108.9853,109.0122,26987.0
2021-01-26 13:20:00,121.65,121.65,121.57,121.58,63305.0,109.0032,109.0032,108.9315,108.9405,63305.0
2021-01-26 13:30:00,121.57,121.64,121.56,121.59,20085.0,108.9315,108.9942,108.9226,108.9494,20085.0
2021-01-26 13:40:00,121.59,121.67,121.58,121.63,30793.0,108.9494,109.0211,108.9405,108.9853,30793.0
2021-01-26 13:50:00,121.63,121.65,121.59,121.61,31250.0,108.9853,109.0032,108.9494,108.9674,31250.0
2021-01-26 14:00:00,121.61,121.72,121.6,121.69,24216.0,108.9674,109.0659,108.9584,109.0391,24216.0
2021-01-26 14:10:00,121.7,121.74,121.67,121.73,23184.0,109.048,109.0839,109.0211,109.0749,23184.0
2021-01-26 14:20:00,121.72,121.74,121.51,121.59,61992.0,109.0659,109.0839,108.8778,108.9494,61992.0
2021-01-26 14:30:00,121.59,121.63,121.57,121.61,50519.0,108.9494,108.9853,108.9315,108.9674,50519.0
2021-01-26 14:40:00,121.61,121.63,121.52,121.54,28276.0,108.9674,108.9853,108.8867,108.9046,28276.0
2021-01-26 14:50:00,121.53,121.7,121.52,121.69,32928.0,108.8957,109.048,108.8867,109.0391,32928.0
2021-01-26 15:00:00,121.69,121.72,121.62,121.7,34060.0,109.0391,109.0659,108.9763,109.048,34060.0
2021-01-26 15:10:00,121.72,121.75,121.66,121.73,41018.0,109.0659,109.0928,109.0122,109.0749,41018.0
2021-01-26 15:20:00,121.73,121.8,121.71,121.8,26291.0,109.0749,109.1376,109.057,109.1376,26291.0
2021-01-26 15:30:00,121.8,121.81,121.57,121.58,54073.0,109.1376,109.1466,108.9315,108.9405,54073.0
2021-01-26 15:40:00,121.58,121.65,121.52,121.53,118766.0,108.9405,109.0032,108.8867,108.8957,118766.0
2021-01-26 15:50:00,121.55,121.57,121.35,121.41,108672.0,108.9136,108.9315,108.7344,108.7882,108672.0
2021-01-27 09:30:00,120.05,120.23,119.71,119.92,140269.0,107.5695,107.7308,107.2649,107.4531,140269.0
2021-01-27 09:40:00,119.83,119.83,119.26,119.31,35529.0,107.3724,107.3724,106.8617,106.9065,35529.0
2021-01-27 09:50:00,119.35,119.52,119.15,119.36,30735.0,106.9423,107.0946,106.7631,106.9513,30735.0
2021-01-27 10:00:00,119.35,119.59,119.31,119.49,67827.0,106.9423,107.1574,106.9065,107.0678,67827.0
2021-01-27 10:10:00,119.51,119.59,119.28,119.5,38313.0,107.0857,107.1574,106.8796,107.0767,38313.0
2021-01-27 10:20:00,119.53,119.86,119.52,119.75,38562.0,107.1036,107.3993,107.0946,107.3007,38562.0
2021-01-27 10:30:00,119.78,120.0,119.56,119.62,55261.0,107.3276,107.5247,107.1305,107.1842,55261.0
2021-01-27 10:40:00,119.65,119.93,119.61,119.88,68010.0,107.2111,107.462,107.1753,107.4172,68010.0
2021-01-27 10:50:00,119.86,120.04,119.75,120.0,21369.0,107.3993,107.5606,107.3007,107.5247,21369.0
2021-01-27 11:00:00,120.02,120.02,119.75,119.81,24950.0,107.5427,107.5427,107.3007,107.3545,24950.0
2021-01-27 11:10:00,119.85,119.85,119.55,119.6,22878.0,107.3903,107.3903,107.1215,107.1663,22878.0
2021-01-27 11:20:00,119.68,119.84,119.62,119.79,10697.0,107.238,107.3814,107.1842,107.3366,10697.0
2021-01-27 11:30:00,119.81,119.86,119.66,119.75,18429.0,107.3545,107.3993,107.2201,107.3007,18429.0
2021-01-27 11:40:00,119.76,119.83,119.47,119.47,13982.0,107.3097,107.3724,107.0498,107.0498,13982.0
2021-01-27 11:50:00,119.48,119.52,119.22,119.26,23617.0,107.0588,107.0946,106.8258,106.8617,23617.0
2021-01-27 12:00:00,119.24,119.44,119.16,119.41,50577.0,106.8438,107.023,106.7721,106.9961,50577.0
2021-01-27 12:10:00,119.41,119.66,119.39,119.6,12971.0,106.9961,107.2201,106.9782,107.1663,12971.0
2021-01-27 12:20:00,119.6,119.63,119.45,119.45,47154.0,107.1663,107.1932,107.0319,107.0319,47154.0
2021-01-27 12:30:00,119.44,119.47,119.24,119.46,19139.0,107.023,107.0498,106.8438,107.0409,19139.0
2021-01-27 12:40:00,119.44,119.66,119.43,119.66,20143.0,107.023,107.2201,107.014,107.2201,20143.0
2021-01-27 12:50:00,119.66,119.75,119.6,119.73,18824.0,107.2201,107.3007,107.1663,107.2828,18824.0
2021-01-27 13:00:00,119.73,119.77,119.67,119.73,10982.0,107.2828,107.3187,107.2291,107.2828,10982.0
2021-01-27 13:10:00,119.72,119.72,119.51,119.65,34242.0,107.2739,107.2739,107.0857,107.2111,34242.0
2021-01-27 13:20:00,119.68,119.78,119.6,119.74,47135.0,107.238,107.3276,107.1663,107.2918,47135.0
2021-01-27 13:30:00,119.7,119.76,119.61,119.64,38924.0,107.2559,107.3097,107.1753,107.2022,38924.0
2021-01-27 13:40:00,119.65,119.65,119.43,119.45,36765.0,107.2111,107.2111,107.014,107.0319,36765.0
2021-01-27 13:50:00,119.43,119.5,119.29,119.38,105976.0,107.014,107.0767,106.8886,106.9692,105976.0
2021-01-27 14:00:00,119.37,119.53,119.17,119.29,26752.0,106.9602,107.1036,106.781,106.8886,26752.0
2021-01-27 14:10:00,119.31,119.33,118.94,118.97,46902.0,106.9065,106.9244,106.5749,106.6018,46902.0
2021-01-27 14:20:00,118.97,119.13,118.92,118.95,36058.0,106.6018,106.7452,106.557,106.5839,36058.0
2021-01-27 14:30:00,118.99,119.01,118.61,118.83,61232.0,106.6197,106.6377,106.2792,106.4764,61232.0
2021-01-27 14:40:00,118.75,119.06,118.57,118.58,50824.0,106.4047,106.6825,106.2434,106.2524,50824.0
2021-01-27 14:50:00,118.65,118.76,118.41,118.55,57095.0,106.3151,106.4137,106.1,106.2255,57095.0
2021-01-27 15:00:00,118.55,118.72,118.45,118.59,43220.0,106.2255,106.3778,106.1359,106.2613,43220.0
2021-01-27 15:10:00,118.62,118.99,118.61,118.84,53093.0,106.2882,106.6197,106.2792,106.4853,53093.0
2021-01-27 15:20:00,118.82,118.88,118.41,118.5,75153.0,106.4674,106.5212,106.1,106.1807,75153.0
2021-01-27 15:30:00,118.47,118.62,118.05,118.18,73947.0,106.1538,106.2882,105.7775,105.894,73947.0
2021-01-27 15:40:00,118.15,118.36,118.08,118.36,66800.0,105.8671,106.0552,105.8043,106.0552,66800.0
2021-01-27 15:50:00,118.33,118.56,118.27,118.49,152911.0,106.0284,106.2344,105.9746,106.1717,152911.0
2021-01-28 09:30:00,119.32,119.57,119.07,119.32,126615.0,106.9154,107.1394,106.6914,106.9154,126615.0
2021-01-28 09:40:00,119.38,120.21,119.35,119.81,58746.0,106.9692,107.7129,106.9423,107.3545,58746.0
2021-01-28 09:50:00,119.83,120.25,119.82,119.9,50403.0,107.3724,107.7488,107.3635,107.4351,50403.0
2021-01-28 10:00:00,119.91,120.64,119.81,120.39,66279.0,107.4441,108.0982,107.3545,107.8742,66279.0
2021-01-28 10:10:00,120.41,120.74,120.41,120.7,39548.0,107.8921,108.1878,107.8921,108.152,39548.0
2021-01-28 10:20:00,120.67,120.82,120.5,120.5,117678.0,108.1251,108.2595,107.9728,107.9728,117678.0
2021-01-28 10:30:00,120.49,120.64,120.48,120.5,22095.0,107.9638,108.0982,107.9548,107.9728,22095.0
2021-01-28 10:40:00,120.5,120.72,120.37,120.65,34109.0,107.9728,108.1699,107.8563,108.1072,34109.0
2021-01-28 10:50:00,120.6,120.74,120.51,120.64,48078.0,108.0624,108.1878,107.9817,108.0982,48078.0
2021-01-28 11:00:00,120.67,120.96,120.64,120.89,57474.0,108.1251,108.3849,108.0982,108.3222,57474.0
2021-01-28 11:10:00,120.91,121.06,120.84,120.87,91078.0,108.3401,108.4745,108.2774,108.3043,91078.0
2021-01-28 11:20:00,120.86,120.87,120.62,120.69,95637.0,108.2953,108.3043,108.0803,108.143,95637.0
2021-01-28 11:30:00,120.74,120.84,120.62,120.72,46780.0,108.1878,108.2774,108.0803,108.1699,46780.0
2021-01-28 11:40:00,120.79,120.9,120.76,120.85,19702.0,108.2326,108.3312,108.2057,108.2864,19702.0
2021-01-28 11:50:00,120.88,120.97,120.84,120.87,39048.0,108.3133,108.3939,108.2774,108.3043,39048.0
2021-01-28 12:00:00,120.91,121.12,120.9,121.07,33369.0,108.3401,108.5283,108.3312,108.4835,33369.0
2021-01-28 12:10:00,121.06,121.07,120.85,120.98,22778.0,108.4745,108.4835,108.2864,108.4029,22778.0
2021-01-28 12:20:00,120.97,120.98,120.9,120.95,21861.0,108.3939,108.4029,108.3312,108.376,21861.0
2021-01-28 12:30:00,120.97,121.04,120.92,120.93,12169.0,108.3939,108.4566,108.3491,108.3581,12169.0
2021-01-28 12:40:00,120.92,120.94,120.88,120.92,21363.0,108.3491,108.367,108.3133,108.3491,21363.0
2021-01-28 12:50:00,120.91,120.91,120.81,120.87,28525.0,108.3401,108.3401,108.2505,108.3043,28525.0
2021-01-28 13:00:00,120.9,120.99,120.87,120.93,19357.0,108.3312,108.4118,108.3043,108.3581,19357.0
2021-01-28 13:10:00,120.94,120.95,120.75,120.78,11875.0,108.367,108.376,108.1968,108.2237,11875.0
2021-01-28 13:20:00,120.79,120.93,120.74,120.86,43342.0,108.2326,108.3581,108.1878,108.2953,43342.0
2021-01-28 13:30:00,120.92,121.12,120.92,121.1,15952.0,108.3491,108.5283,108.3491,108.5104,15952.0
2021-01-28 13:40:00,121.09,121.12,120.99,121.01,20258.0,108.5014,108.5283,108.4118,108.4297,20258.0
2021-01-28 13:50:00,121.0,121.03,120.97,121.01,38848.0,108.4208,108.4477,108.3939,108.4297,38848.0
2021-01-28 14:00:00,121.04,121.07,120.95,121.06,49621.0,108.4566,108.4835,108.376,108.4745,49621.0
2021-01-28 14:10:00,121.01,121.03,120.8,120.84,34536.0,108.4297,108.4477,108.2416,108.2774,34536.0
2021-01-28 14:20:00,120.87,120.87,120.71,120.8,137075.0,108.3043,108.3043,108.1609,108.2416,137075.0
2021-01-28 14:30:00,120.8,120.84,120.68,120.8,24841.0,108.2416,108.2774,108.1341,108.2416,24841.0
2021-01-28 14:40:00,120.83,120.87,120.66,120.85,56561.0,108.2685,108.3043,108.1161,108.2864,56561.0
2021-01-28 14:50:00,120.86,120.9,120.68,120.83,61129.0,108.2953,108.3312,108.1341,108.2685,61129.0
2021-01-28 15:00:00,120.83,120.83,120.7,120.79,30945.0,108.2685,108.2685,108.152,108.2326,30945.0
2021-01-28 15:10:00,120.77,120.83,120.58,120.67,44355.0,108.2147,108.2685,108.0444,108.1251,44355.0
2021-01-28 15:20:00,120.67,120.73,120.56,120.56,46293.0,108.1251,108.1789,108.0265,108.0265,46293.0
2021-01-28 15:30:00,120.56,120.65,120.38,120.46,47913.0,108.0265,108.1072,107.8652,107.9369,47913.0
2021-01-28 15:40:00,120.46,120.5,120.25,120.48,46813.0,107.9369,107.9728,107.7488,107.9548,46813.0
2021-01-28 15:50:00,120.5,120.53,120.02,120.04,133310.0,107.9728,107.9996,107.5427,107.5606,133310.0
2021-01-29 09:30:00,119.55,119.55,119.0,119.13,192780.0,107.1215,107.1215,106.6287,106.7452,192780.0
2021-01-29 09:40:00,119.1,119.47,118.95,119.29,61811.0,106.7183,107.0498,106.5839,106.8886,61811.0
2021-01-29 09:50:00,119.29,119.7,119.14,119.66,40006.0,106.8886,107.2559,106.7541,107.2201,40006.0
2021-01-29 10:00:00,119.66,119.86,119.55,119.85,32244.0,107.2201,107.3993,107.1215,107.3903,32244.0
2021-01-29 10:10:00,119.86,120.0,119.6,119.65,23919.0,107.3993,107.5247,107.1663,107.2111,23919.0
2021-01-29 10:20:00,119.66,119.99,119.66,119.81,44339.0,107.2201,107.5158,107.2201,107.3545,44339.0
2021-01-29 10:30:00,119.87,119.92,119.7,119.7,36226.0,107.4083,107.4531,107.2559,107.2559,36226.0
2021-01-29 10:40:00,119.69,119.69,119.42,119.57,19388.0,107.247,107.247,107.005,107.1394,19388.0
2021-01-29 10:50:00,119.6,119.64,119.49,119.62,14914.0,107.1663,107.2022,107.0678,107.1842,14914.0
2021-01-29 11:00:00,119.61,119.61,119.29,119.44,12428.0,107.1753,107.1753,106.8886,107.023,12428.0
2021-01-29 11:10:00,119.3,119.3,119.11,119.18,44354.0,106.8975,106.8975,106.7273,106.79,44354.0
2021-01-29 11:20:00,119.18,119.29,118.89,118.89,34922.0,106.79,106.8886,106.5301,106.5301,34922.0
2021-01-29 11:30:00,118.89,118.97,118.6,118.79,18932.0,106.5301,106.6018,106.2703,106.4405,18932.0
2021-01-29 11:40:00,118.78,118.9,118.74,118.76,34999.0,106.4316,106.5391,106.3957,106.4137,34999.0
2021-01-29 11:50:00,118.77,118.79,118.62,118.78,16553.0,106.4226,106.4405,106.2882,106.4316,16553.0
2021-01-29 12:00:00,118.76,118.82,118.68,118.72,33991.0,106.4137,106.4674,106.342,106.3778,33991.0
2021-01-29 12:10:00,118.71,118.81,118.29,118.3,70832.0,106.3689,106.4585,105.9925,106.0015,70832.0
2021-01-29 12:20:00,118.29,118.31,118.08,118.18,42613.0,105.9925,106.0104,105.8043,105.894,42613.0
2021-01-29 12:30:00,118.18,118.26,117.92,117.97,80957.0,105.894,105.9656,105.661,105.7058,80957.0
2021-01-29 12:40:00,118.0,118.2,117.63,117.63,57253.0,105.7327,105.9119,105.4011,105.4011,57253.0
2021-01-29 12:50:00,117.66,118.13,117.65,117.87,38311.0,105.428,105.8491,105.4191,105.6162,38311.0
2021-01-29 13:00:00,117.83,118.1,117.75,117.87,39235.0,105.5803,105.8223,105.5087,105.6162,39235.0
2021-01-29 13:10:00,117.83,117.87,117.47,117.56,27107.0,105.5803,105.6162,105.2578,105.3384,27107.0
2021-01-29 13:20:00,117.51,118.19,117.51,118.19,79870.0,105.2936,105.9029,105.2936,105.9029,79870.0
2021-01-29 13:30:00,118.15,118.21,118.03,118.09,30473.0,105.8671,105.9208,105.7595,105.8133,30473.0
2021-01-29 13:40:00,118.09,118.22,117.86,117.88,40712.0,105.8133,105.9298,105.6072,105.6251,40712.0
2021-01-29 13:50:00,117.9,118.0,117.83,117.89,31199.0,105.6431,105.7327,105.5803,105.6341,31199.0
2021-01-29 14:00:00,117.85,118.46,117.85,118.43,85105.0,105.5983,106.1448,105.5983,106.118,85105.0
2021-01-29 14:10:00,118.46,118.46,118.34,118.39,23166.0,106.1448,106.1448,106.0373,106.0821,23166.0
2021-01-29 14:20:00,118.42,118.43,118.17,118.19,20377.0,106.109,106.118,105.885,105.9029,20377.0
2021-01-29 14:30:00,118.17,118.17,117.96,118.09,80967.0,105.885,105.885,105.6968,105.8133,80967.0
2021-01-29 14:40:00,118.04,118.25,117.92,118.16,45739.0,105.7685,105.9567,105.661,105.876,45739.0
2021-01-29 14:50:00,118.18,118.35,118.08,118.17,43982.0,105.894,106.0463,105.8043,105.885,43982.0
2021-01-29 15:00:00,118.2,118.65,118.2,118.64,44766.0,105.9119,106.3151,105.9119,106.3061,44766.0
2021-01-29 15:10:00,118.65,118.76,118.61,118.64,43142.0,106.3151,106.4137,106.2792,106.3061,43142.0
2021-01-29 15:20:00,118.64,118.8,118.56,118.57,35938.0,106.3061,106.4495,106.2344,106.2434,35938.0
2021-01-29 15:30:00,118.56,118.8,118.31,118.31,50976.0,106.2344,106.4495,106.0104,106.0104,50976.0
2021-01-29 15:40:00,118.28,118.43,118.02,118.13,59515.0,105.9836,106.118,105.7506,105.8491,59515.0
2021-01-29 15:50:00,118.14,118.7,117.93,117.94,124698.0,105.8581,106.3599,105.6699,105.6789,124698.0
2021-02-01 09:30:00,118.96,119.04,118.54,118.55,140341.0,106.5929,106.6645,106.2165,106.2255,140341.0
2021-02-01 09:40:00,118.64,118.81,118.49,118.49,20143.0,106.3061,106.4585,106.1717,106.1717,20143.0
2021-02-01 09:50:00,118.49,118.57,118.15,118.48,37753.0,106.1717,106.2434,105.8671,106.1628,37753.0
2021-02-01 10:00:00,118.47,118.56,118.17,118.31,80428.0,106.1538,106.2344,105.885,106.0104,80428.0
2021-02-01 10:10:00,118.32,118.48,118.16,118.48,65499.0,106.0194,106.1628,105.876,106.1628,65499.0
2021-02-01 10:20:00,118.48,118.52,118.34,118.34,20197.0,106.1628,106.1986,106.0373,106.0373,20197.0
2021-02-01 10:30:00,118.26,118.56,118.26,118.31,32518.0,105.9656,106.2344,105.9656,106.0104,32518.0
2021-02-01 10:40:00,118.3,118.44,118.25,118.38,20345.0,106.0015,106.1269,105.9567,106.0732,20345.0
2021-02-01 10:50:00,118.35,118.38,118.09,118.16,43996.0,106.0463,106.0732,105.8133,105.876,43996.0
2021-02-01 11:00:00,118.15,118.37,118.05,118.37,21864.0,105.8671,106.0642,105.7775,106.0642,21864.0
2021-02-01 11:10:00,118.29,118.43,118.28,118.43,28371.0,105.9925,106.118,105.9836,106.118,28371.0
2021-02-01 11:20:00,118.42,118.68,118.42,118.6,19610.0,106.109,106.342,106.109,106.2703,19610.0
2021-02-01 11:30:00,118.61,118.64,118.52,118.63,41615.0,106.2792,106.3061,106.1986,106.2972,41615.0
2021-02-01 11:40:00,118.68,118.95,118.68,118.88,30409.0,106.342,106.5839,106.342,106.5212,30409.0
2021-02-01 11:50:00,118.88,118.89,118.73,118.73,19222.0,106.5212,106.5301,106.3868,106.3868,19222.0
2021-02-01 12:00:00,118.75,118.85,118.67,118.67,24955.0,106.4047,106.4943,106.333,106.333,24955.0
2021-02-01 12:10:00,118.66,118.82,118.66,118.8,21311.0,106.3241,106.4674,106.3241,106.4495,21311.0
2021-02-01 12:20:00,118.78,118.81,118.69,118.71,31235.0,106.4316,106.4585,106.3509,106.3689,31235.0
2021-02-01 12:30:00,118.76,118.84,118.68,118.69,17880.0,106.4137,106.4853,106.342,106.3509,17880.0
2021-02-01 12:40:00,118.69,118.77,118.66,118.76,52158.0,106.3509,106.4226,106.3241,106.4137,52158.0
2021-02-01 12:50:00,118.77,118.87,118.76,118.86,20143.0,106.4226,106.5122,106.4137,106.5033,20143.0
2021-02-01 13:00:00,118.87,118.88,118.77,118.8,85086.0,106.5122,106.5212,106.4226,106.4495,85086.0
2021-02-01 13:10:00,118.8,118.89,118.78,118.86,22379.0,106.4495,106.5301,106.4316,106.5033,22379.0
2021-02-01 13:20:00,118.85,118.88,118.8,118.88,54559.0,106.4943,106.5212,106.4495,106.5212,54559.0
2021-02-01 13:30:00,118.88,118.94,118.78,118.81,18370.0,106.5212,106.5749,106.4316,106.4585,18370.0
2021-02-01 13:40:00,118.83,118.85,118.71,118.73,41563.0,106.4764,106.4943,106.3689,106.3868,41563.0
2021-02-01 13:50:00,118.73,118.84,118.72,118.84,57821.0,106.3868,106.4853,106.3778,106.4853,57821.0
2021-02-01 14:00:00,118.83,118.84,118.78,118.84,12399.0,106.4764,106.4853,106.4316,106.4853,12399.0
2021-02-01 14:10:00,118.84,119.05,118.83,119.04,36944.0,106.4853,106.6735,106.4764,106.6645,36944.0
2021-02-01 14:20:00,119.02,119.16,119.0,119.13,30602.0,106.6466,106.7721,106.6287,106.7452,30602.0
2021-02-01 14:30:00,119.14,119.3,119.13,119.29,77407.0,106.7541,106.8975,106.7452,106.8886,77407.0
2021-02-01 14:40:00,119.32,119.35,119.26,119.29,47963.0,106.9154,106.9423,106.8617,106.8886,47963.0
2021-02-01 14:50:00,119.29,119.3,119.11,119.17,33743.0,106.8886,106.8975,106.7273,106.781,33743.0
2021-02-01 15:00:00,119.17,119.24,119.12,119.2,32705.0,106.781,106.8438,106.7362,106.8079,32705.0
2021-02-01 15:10:00,119.21,119.22,119.06,119.1,140710.0,106.8169,106.8258,106.6825,106.7183,140710.0
2021-02-01 15:20:00,119.11,119.13,118.96,119.03,134246.0,106.7273,106.7452,106.5929,106.6556,134246.0
2021-02-01 15:30:00,119.03,119.07,118.91,119.01,38515.0,106.6556,106.6914,106.5481,106.6377,38515.0
2021-02-01 15:40:00,118.99,119.06,118.9,119.0,32500.0,106.6197,106.6825,106.5391,106.6287,32500.0
2021-02-01 15:50:00,118.99,119.11,118.81,118.83,182025.0,106.6197,106.7273,106.4585,106.4764,182025.0
2021-02-02 09:30:00,120.01,120.29,119.86,120.0,119187.0,107.5337,107.7846,107.3993,107.5247,119187.0
2021-02-02 09:40:00,120.07,120.17,119.83,120.11,27045.0,107.5875,107.6771,107.3724,107.6233,27045.0
2021-02-02 09:50:00,120.13,120.31,120.03,120.28,21421.0,107.6412,107.8025,107.5516,107.7756,21421.0
2021-02-02 10:00:00,120.27,120.65,120.27,120.53,23739.0,107.7667,108.1072,107.7667,107.9996,23739.0
2021-02-02 10:10:00,120.57,120.75,120.45,120.73,67259.0,108.0355,108.1968,107.928,108.1789,67259.0
2021-02-02 10:20:00,120.73,120.81,120.6,120.6,56886.0,108.1789,108.2505,108.0624,108.0624,56886.0
2021-02-02 10:30:00,120.61,120.71,120.54,120.56,31837.0,108.0713,108.1609,108.0086,108.0265,31837.0
2021-02-02 10:40:00,120.57,120.62,120.46,120.61,22012.0,108.0355,108.0803,107.9369,108.0713,22012.0
2021-02-02 10:50:00,120.65,120.76,120.6,120.71,72063.0,108.1072,108.2057,108.0624,108.1609,72063.0
2021-02-02 11:00:00,120.71,121.02,120.7,121.02,38512.0,108.1609,108.4387,108.152,108.4387,38512.0
2021-02-02 11:10:00,121.02,121.09,120.99,121.09,39214.0,108.4387,108.5014,108.4118,108.5014,39214.0
2021-02-02 11:20:00,121.12,121.12,120.9,120.96,56851.0,108.5283,108.5283,108.3312,108.3849,56851.0
2021-02-02 11:30:00,120.96,121.13,120.95,121.12,45447.0,108.3849,108.5373,108.376,108.5283,45447.0
2021-02-02 11:40:00,121.08,121.13,121.04,121.06,33122.0,108.4925,108.5373,108.4566,108.4745,33122.0
2021-02-02 11:50:00,121.07,121.1,120.98,120.99,28024.0,108.4835,108.5104,108.4029,108.4118,28024.0
2021-02-02 12:00:00,121.01,121.06,120.96,121.04,25467.0,108.4297,108.4745,108.3849,108.4566,25467.0
2021-02-02 12:10:00,121.01,121.05,120.88,120.88,19308.0,108.4297,108.4656,108.3133,108.3133,19308.0
2021-02-02 12:20:00,120.88,120.95,120.71,120.73,15068.0,108.3133,108.376,108.1609,108.1789,15068.0
2021-02-02 12:30:00,120.73,120.82,120.73,120.8,19441.0,108.1789,108.2595,108.1789,108.2416,19441.0
2021-02-02 12:40:00,120.76,120.81,120.74,120.81,18361.0,108.2057,108.2505,108.1878,108.2505,18361.0
2021-02-02 12:50:00,120.81,120.93,120.76,120.93,29133.0,108.2505,108.3581,108.2057,108.3581,29133.0
2021-02-02 13:00:00,120.93,120.95,120.88,120.95,31572.0,108.3581,108.376,108.3133,108.376,31572.0
2021-02-02 13:10:00,120.96,120.96,120.81,120.82,15992.0,108.3849,108.3849,108.2505,108.2595,15992.0
2021-02-02 13:20:00,120.83,120.85,120.76,120.8,55711.0,108.2685,108.2864,108.2057,108.2416,55711.0
2021-02-02 13:30:00,120.82,120.84,120.77,120.81,88571.0,108.2595,108.2774,108.2147,108.2505,88571.0
2021-02-02 13:40:00,120.81,120.84,120.75,120.77,27124.0,108.2505,108.2774,108.1968,108.2147,27124.0
2021-02-02 13:50:00,120.76,120.76,120.62,120.71,37897.0,108.2057,108.2057,108.0803,108.1609,37897.0
2021-02-02 14:00:00,120.71,120.81,120.71,120.79,30546.0,108.1609,108.2505,108.1609,108.2326,30546.0
2021-02-02 14:10:00,120.8,120.85,120.74,120.76,23112.0,108.2416,108.2864,108.1878,108.2057,23112.0
2021-02-02 14:20:00,120.76,120.79,120.69,120.73,151806.0,108.2057,108.2326,108.143,108.1789,151806.0
2021-02-02 14:30:00,120.73,120.93,120.72,120.93,49860.0,108.1789,108.3581,108.1699,108.3581,49860.0
2021-02-02 14:40:00,120.91,120.93,120.85,120.87,25631.0,108.3401,108.3581,108.2864,108.3043,25631.0
2021-02-02 14:50:00,120.86,120.92,120.8,120.9,26913.0,108.2953,108.3491,108.2416,108.3312,26913.0
2021-02-02 15:00:00,120.9,120.92,120.8,120.9,45263.0,108.3312,108.3491,108.2416,108.3312,45263.0
2021-02-02 15:10:00,120.9,120.91,120.71,120.75,51372.0,108.3312,108.3401,108.1609,108.1968,51372.0
2021-02-02 15:20:00,120.76,120.79,120.72,120.78,51937.0,108.2057,108.2326,108.1699,108.2237,51937.0
2021-02-02 15:30:00,120.77,120.81,120.64,120.7,43087.0,108.2147,108.2505,108.0982,108.152,43087.0
2021-02-02 15:40:00,120.7,120.75,120.59,120.6,31728.0,108.152,108.1968,108.0534,108.0624,31728.0
2021-02-02 15:50:00,120.61,120.7,120.34,120.34,67073.0,108.0713,108.152,107.8294,107.8294,67073.0
2021-02-03 09:30:00,120.27,120.61,120.12,120.48,122139.0,107.7667,108.0713,107.6323,107.9548,122139.0
2021-02-03 09:40:00,120.46,120.62,120.39,120.52,30039.0,107.9369,108.0803,107.8742,107.9907,30039.0
2021-02-03 09:50:00,120.52,120.56,120.29,120.5,95710.0,107.9907,108.0265,107.7846,107.9728,95710.0
2021-02-03 10:00:00,120.51,120.56,120.41,120.5,51032.0,107.9817,108.0265,107.8921,107.9728,51032.0
2021-02-03 10:10:00,120.51,120.52,120.29,120.31,41916.0,107.9817,107.9907,107.7846,107.8025,41916.0
2021-02-03 10:20:00,120.32,120.43,120.16,120.17,94401.0,107.8115,107.91,107.6681,107.6771,94401.0
2021-02-03 10:30:00,120.17,120.23,120.08,120.11,38498.0,107.6771,107.7308,107.5964,107.6233,38498.0
2021-02-03 10:40:00,120.07,120.35,120.05,120.35,27234.0,107.5875,107.8384,107.5695,107.8384,27234.0
2021-02-03 10:50:00,120.35,120.51,120.29,120.42,33815.0,107.8384,107.9817,107.7846,107.9011,33815.0
2021-02-03 11:00:00,120.45,120.5,120.3,120.4,32172.0,107.928,107.9728,107.7936,107.8832,32172.0
2021-02-03 11:10:00,120.41,120.42,120.27,120.33,21426.0,107.8921,107.9011,107.7667,107.8204,21426.0
2021-02-03 11:20:00,120.35,120.51,120.35,120.46,44403.0,107.8384,107.9817,107.8384,107.9369,44403.0
2021-02-03 11:30:00,120.48,120.53,120.41,120.51,13769.0,107.9548,107.9996,107.8921,107.9817,13769.0
2021-02-03 11:40:00,120.53,120.66,120.5,120.65,19782.0,107.9996,108.1161,107.9728,108.1072,19782.0
2021-02-03 11:50:00,120.71,120.74,120.66,120.67,9600.0,108.1609,108.1878,108.1161,108.1251,9600.0
2021-02-03 12:00:00,120.61,120.62,120.53,120.57,18959.0,108.0713,108.0803,107.9996,108.0355,18959.0
2021-02-03 12:10:00,120.58,120.6,120.5,120.57,97469.0,108.0444,108.0624,107.9728,108.0355,97469.0
2021-02-03 12:20:00,120.56,120.57,120.48,120.55,35441.0,108.0265,108.0355,107.9548,108.0176,35441.0
2021-02-03 12:30:00,120.54,120.55,120.46,120.55,22884.0,108.0086,108.0176,107.9369,108.0176,22884.0
2021-02-03 12:40:00,120.58,120.65,120.54,120.63,29844.0,108.0444,108.1072,108.0086,108.0892,29844.0
2021-02-03 12:50:00,120.64,120.66,120.62,120.64,26276.0,108.0982,108.1161,108.0803,108.0982,26276.0
2021-02-03 13:00:00,120.65,120.73,120.64,120.69,11750.0,108.1072,108.1789,108.0982,108.143,11750.0
2021-02-03 13:10:00,120.7,120.75,120.68,120.69,23644.0,108.152,108.1968,108.1341,108.143,23644.0
2021-02-03 13:20:00,120.69,120.78,120.68,120.74,84282.0,108.143,108.2237,108.1341,108.1878,84282.0
2021-02-03 13:30:00,120.73,120.86,120.72,120.83,33339.0,108.1789,108.2953,108.1699,108.2685,33339.0
2021-02-03 13:40:00,120.85,120.87,120.8,120.82,25969.0,108.2864,108.3043,108.2416,108.2595,25969.0
2021-02-03 13:50:00,120.83,120.89,120.8,120.88,16010.0,108.2685,108.3222,108.2416,108.3133,16010.0
2021-02-03 14:00:00,120.87,121.0,120.87,120.99,60714.0,108.3043,108.4208,108.3043,108.4118,60714.0
2021-02-03 14:10:00,120.98,120.99,120.92,120.99,57644.0,108.4029,108.4118,108.3491,108.4118,57644.0
2021-02-03 14:20:00,120.97,120.99,120.94,120.97,17058.0,108.3939,108.4118,108.367,108.3939,17058.0
2021-02-03 14:30:00,120.97,121.05,120.97,121.01,32889.0,108.3939,108.4656,108.3939,108.4297,32889.0
2021-02-03 14:40:00,121.01,121.05,120.99,121.02,22536.0,108.4297,108.4656,108.4118,108.4387,22536.0
2021-02-03 14:50:00,121.01,121.04,120.92,120.99,30234.0,108.4297,108.4566,108.3491,108.4118,30234.0
2021-02-03 15:00:00,120.99,121.01,120.92,120.99,16916.0,108.4118,108.4297,108.3491,108.4118,16916.0
2021-02-03 15:10:00,120.99,121.03,120.93,121.0,21024.0,108.4118,108.4477,108.3581,108.4208,21024.0
2021-02-03 15:20:00,121.01,121.05,120.96,120.99,39939.0,108.4297,108.4656,108.3849,108.4118,39939.0
2021-02-03 15:30:00,120.98,121.03,120.93,120.94,50946.0,108.4029,108.4477,108.3581,108.367,50946.0
2021-02-03 15:40:00,120.93,121.0,120.91,120.96,63758.0,108.3581,108.4208,108.3401,108.3849,63758.0
2021-02-03 15:50:00,120.95,121.01,120.85,120.85,66083.0,108.376,108.4297,108.2864,108.2864,66083.0
2021-02-04 09:30:00,121.0,121.27,120.85,121.04,148187.0,108.4208,108.6627,108.2864,108.4566,148187.0
2021-02-04 09:40:00,121.11,121.35,121.1,121.35,56651.0,108.5193,108.7344,108.5104,108.7344,56651.0
2021-02-04 09:50:00,121.35,121.58,121.29,121.58,21132.0,108.7344,108.9405,108.6806,108.9405,21132.0
2021-02-04 10:00:00,121.6,121.82,121.6,121.78,43512.0,108.9584,109.1555,108.9584,109.1197,43512.0
2021-02-04 10:10:00,121.77,121.81,121.66,121.75,26819.0,109.1107,109.1466,109.0122,109.0928,26819.0
2021-02-04 10:20:00,121.74,121.78,121.58,121.63,21086.0,109.0839,109.1197,108.9405,108.9853,21086.0
2021-02-04 10:30:00,121.61,121.68,121.57,121.6,20430.0,108.9674,109.0301,108.9315,108.9584,20430.0
2021-02-04 10:40:00,121.6,121.64,121.53,121.63,15631.0,108.9584,108.9942,108.8957,108.9853,15631.0
2021-02-04 10:50:00,121.66,121.77,121.65,121.76,21653.0,109.0122,109.1107,109.0032,109.1018,21653.0
2021-02-04 11:00:00,121.73,122.0,121.73,121.91,25078.0,109.0749,109.3168,109.0749,109.2362,25078.0
2021-02-04 11:10:00,121.91,121.97,121.84,121.92,26422.0,109.2362,109.2899,109.1735,109.2451,26422.0
2021-02-04 11:20:00,121.95,122.01,121.81,121.86,20603.0,109.272,109.3258,109.1466,109.1914,20603.0
2021-02-04 11:30:00,121.83,121.92,121.76,121.85,24974.0,109.1645,109.2451,109.1018,109.1824,24974.0
2021-02-04 11:40:00,121.86,121.93,121.81,121.85,11572.0,109.1914,109.2541,109.1466,109.1824,11572.0
2021-02-04 11:50:00,121.86,121.87,121.75,121.81,37410.0,109.1914,109.2003,109.0928,109.1466,37410.0
2021-02-04 12:00:00,121.81,121.88,121.79,121.86,33257.0,109.1466,109.2093,109.1287,109.1914,33257.0
2021-02-04 12:10:00,121.87,121.88,121.8,121.87,12517.0,109.2003,109.2093,109.1376,109.2003,12517.0
2021-02-04 12:20:00,121.87,121.9,121.82,121.9,15260.0,109.2003,109.2272,109.1555,109.2272,15260.0
2021-02-04 12:30:00,121.88,121.93,121.84,121.86,23785.0,109.2093,109.2541,109.1735,109.1914,23785.0
2021-02-04 12:40:00,121.87,121.9,121.83,121.88,10957.0,109.2003,109.2272,109.1645,109.2093,10957.0
2021-02-04 12:50:00,121.9,121.9,121.82,121.85,8959.0,109.2272,109.2272,109.1555,109.1824,8959.0
2021-02-04 13:00:00,121.86,121.92,121.85,121.91,13541.0,109.1914,109.2451,109.1824,109.2362,13541.0
2021-02-04 13:10:00,121.92,121.97,121.88,121.96,25105.0,109.2451,109.2899,109.2093,109.281,25105.0
2021-02-04 13:20:00,121.95,121.98,121.9,121.94,54173.0,109.272,109.2989,109.2272,109.2631,54173.0
2021-02-04 13:30:00,121.95,122.0,121.93,121.97,35217.0,109.272,109.3168,109.2541,109.2899,35217.0
2021-02-04 13:40:00,121.97,122.02,121.95,122.0,27307.0,109.2899,109.3347,109.272,109.3168,27307.0
2021-02-04 13:50:00,122.02,122.03,121.97,122.01,11304.0,109.3347,109.3437,109.2899,109.3258,11304.0
2021-02-04 14:00:00,122.03,122.08,122.0,122.07,24683.0,109.3437,109.3885,109.3168,109.3795,24683.0
2021-02-04 14:10:00,122.08,122.08,121.99,122.04,43959.0,109.3885,109.3885,109.3079,109.3527,43959.0
2021-02-04 14:20:00,122.04,122.04,121.98,122.02,24491.0,109.3527,109.3527,109.2989,109.3347,24491.0
2021-02-04 14:30:00,122.03,122.08,122.01,122.04,133470.0,109.3437,109.3885,109.3258,109.3527,133470.0
2021-02-04 14:40:00,122.04,122.05,121.97,121.99,37326.0,109.3527,109.3616,109.2899,109.3079,37326.0
2021-02-04 14:50:00,122.0,122.02,121.95,121.98,16679.0,109.3168,109.3347,109.272,109.2989,16679.0
2021-02-04 15:00:00,121.97,121.98,121.89,121.93,68020.0,109.2899,109.2989,109.2183,109.2541,68020.0
2021-02-04 15:10:00,121.92,121.92,121.79,121.82,56127.0,109.2451,109.2451,109.1287,109.1555,56127.0
2021-02-04 15:20:00,121.81,121.87,121.79,121.85,37227.0,109.1466,109.2003,109.1287,109.1824,37227.0
2021-02-04 15:30:00,121.84,121.9,121.78,121.78,27899.0,109.1735,109.2272,109.1197,109.1197,27899.0
2021-02-04 15:40:00,121.79,121.95,121.79,121.88,49664.0,109.1287,109.272,109.1287,109.2093,49664.0
2021-02-04 15:50:00,121.88,122.21,121.88,122.15,42592.0,109.2093,109.505,109.2093,109.4512,42592.0
2021-02-05 09:30:00,122.97,123.15,122.74,122.86,77435.0,110.186,110.3473,109.9799,110.0874,77435.0
2021-02-05 09:40:00,122.87,122.94,122.75,122.93,56748.0,110.0964,110.1591,109.9889,110.1501,56748.0
2021-02-05 09:50:00,122.92,122.99,122.76,122.82,73328.0,110.1412,110.2039,109.9978,110.0516,73328.0
2021-02-05 10:00:00,122.8,122.82,122.67,122.71,63161.0,110.0337,110.0516,109.9172,109.953,63161.0
2021-02-05 10:10:00,122.69,122.73,122.5,122.54,41661.0,109.9351,109.9709,109.7648,109.8007,41661.0
2021-02-05 10:20:00,122.53,122.77,122.52,122.76,28667.0,109.7917,110.0068,109.7828,109.9978,28667.0
2021-02-05 10:30:00,122.76,123.08,122.76,123.07,31977.0,109.9978,110.2845,109.9978,110.2756,31977.0
2021-02-05 10:40:00,123.06,123.19,123.06,123.18,43256.0,110.2666,110.3831,110.2666,110.3741,43256.0
2021-02-05 10:50:00,123.17,123.21,123.02,123.04,36346.0,110.3652,110.401,110.2308,110.2487,36346.0
2021-02-05 11:00:00,123.04,123.08,122.83,122.84,82601.0,110.2487,110.2845,110.0605,110.0695,82601.0
2021-02-05 11:10:00,122.84,122.89,122.81,122.85,12962.0,110.0695,110.1143,110.0426,110.0785,12962.0
2021-02-05 11:20:00,122.84,122.98,122.83,122.95,23130.0,110.0695,110.1949,110.0605,110.1681,23130.0
2021-02-05 11:30:00,122.97,123.01,122.93,122.94,19189.0,110.186,110.2218,110.1501,110.1591,19189.0
2021-02-05 11:40:00,122.95,122.97,122.89,122.89,30684.0,110.1681,110.186,110.1143,110.1143,30684.0
2021-02-05 11:50:00,122.9,122.92,122.78,122.78,12623.0,110.1233,110.1412,110.0157,110.0157,12623.0
2021-02-05 12:00:00,122.77,122.87,122.7,122.81,32456.0,110.0068,110.0964,109.9441,110.0426,32456.0
2021-02-05 12:10:00,122.79,122.88,122.78,122.86,15876.0,110.0247,110.1053,110.0157,110.0874,15876.0
2021-02-05 12:20:00,122.86,122.86,122.75,122.82,31595.0,110.0874,110.0874,109.9889,110.0516,31595.0
2021-02-05 12:30:00,122.81,122.84,122.78,122.84,20943.0,110.0426,110.0695,110.0157,110.0695,20943.0
2021-02-05 12:40:00,122.86,122.94,122.84,122.87,22504.0,110.0874,110.1591,110.0695,110.0964,22504.0
2021-02-05 12:50:00,122.87,122.95,122.85,122.95,20095.0,110.0964,110.1681,110.0785,110.1681,20095.0
2021-02-05 13:00:00,122.95,122.96,122.8,122.82,17611.0,110.1681,110.177,110.0337,110.0516,17611.0
2021-02-05 13:10:00,122.81,122.88,122.78,122.87,31685.0,110.0426,110.1053,110.0157,110.0964,31685.0
2021-02-05 13:20:00,122.86,122.87,122.74,122.8,17555.0,110.0874,110.0964,109.9799,110.0337,17555.0
2021-02-05 13:30:00,122.8,122.83,122.78,122.81,26226.0,110.0337,110.0605,110.0157,110.0426,26226.0
2021-02-05 13:40:00,122.8,122.81,122.74,122.79,30720.0,110.0337,110.0426,109.9799,110.0247,30720.0
2021-02-05 13:50:00,122.78,122.82,122.76,122.81,30042.0,110.0157,110.0516,109.9978,110.0426,30042.0
2021-02-05 14:00:00,122.81,122.84,122.76,122.78,60029.0,110.0426,110.0695,109.9978,110.0157,60029.0
2021-02-05 14:10:00,122.78,122.82,122.74,122.76,20538.0,110.0157,110.0516,109.9799,109.9978,20538.0
2021-02-05 14:20:00,122.76,122.84,122.74,122.82,28147.0,109.9978,110.0695,109.9799,110.0516,28147.0
2021-02-05 14:30:00,122.83,122.88,122.78,122.83,16992.0,110.0605,110.1053,110.0157,110.0605,16992.0
2021-02-05 14:40:00,122.84,122.84,122.75,122.76,49987.0,110.0695,110.0695,109.9889,109.9978,49987.0
2021-02-05 14:50:00,122.74,122.76,122.69,122.75,26940.0,109.9799,109.9978,109.9351,109.9889,26940.0
2021-02-05 15:00:00,122.75,122.75,122.64,122.7,26980.0,109.9889,109.9889,109.8903,109.9441,26980.0
2021-02-05 15:10:00,122.7,122.8,122.68,122.74,29272.0,109.9441,110.0337,109.9261,109.9799,29272.0
2021-02-05 15:20:00,122.75,122.8,122.69,122.7,42925.0,109.9889,110.0337,109.9351,109.9441,42925.0
2021-02-05 15:30:00,122.7,122.82,122.69,122.75,42011.0,109.9441,110.0516,109.9351,109.9889,42011.0
2021-02-05 15:40:00,122.74,122.8,122.69,122.69,23218.0,109.9799,110.0337,109.9351,109.9351,23218.0
2021-02-05 15:50:00,122.68,122.82,122.66,122.76,130822.0,109.9261,110.0516,109.9082,109.9978,130822.0
2021-02-08 09:30:00,123.23,123.53,123.21,123.4,96857.0,110.419,110.6878,110.401,110.5713,96857.0
2021-02-08 09:40:00,123.41,123.54,123.36,123.52,24903.0,110.5802,110.6967,110.5354,110.6788,24903.0
2021-02-08 09:50:00,123.58,123.59,123.5,123.56,37007.0,110.7326,110.7415,110.6609,110.7146,37007.0
2021-02-08 10:00:00,123.56,123.64,123.43,123.46,155277.0,110.7146,110.7863,110.5982,110.625,155277.0
2021-02-08 10:10:00,123.45,123.52,123.38,123.52,53412.0,110.6161,110.6788,110.5534,110.6788,53412.0
2021-02-08 10:20:00,123.5,123.58,123.45,123.58,27786.0,110.6609,110.7326,110.6161,110.7326,27786.0
2021-02-08 10:30:00,123.58,123.61,123.52,123.6,37183.0,110.7326,110.7594,110.6788,110.7505,37183.0
2021-02-08 10:40:00,123.59,123.69,123.59,123.62,23544.0,110.7415,110.8311,110.7415,110.7684,23544.0
2021-02-08 10:50:00,123.64,123.64,123.39,123.41,25398.0,110.7863,110.7863,110.5623,110.5802,25398.0
2021-02-08 11:00:00,123.43,123.5,123.4,123.42,22735.0,110.5982,110.6609,110.5713,110.5892,22735.0
2021-02-08 11:10:00,123.42,123.44,123.33,123.36,28623.0,110.5892,110.6071,110.5086,110.5354,28623.0
2021-02-08 11:20:00,123.37,123.48,123.37,123.46,16230.0,110.5444,110.643,110.5444,110.625,16230.0
2021-02-08 11:30:00,123.49,123.5,123.34,123.35,44689.0,110.6519,110.6609,110.5175,110.5265,44689.0
2021-02-08 11:40:00,123.35,123.41,123.32,123.41,23244.0,110.5265,110.5802,110.4996,110.5802,23244.0
2021-02-08 11:50:00,123.43,123.5,123.4,123.41,18190.0,110.5982,110.6609,110.5713,110.5802,18190.0
2021-02-08 12:00:00,123.41,123.45,123.39,123.43,12852.0,110.5802,110.6161,110.5623,110.5982,12852.0
2021-02-08 12:10:00,123.44,123.56,123.44,123.55,22376.0,110.6071,110.7146,110.6071,110.7057,22376.0
2021-02-08 12:20:00,123.55,123.58,123.53,123.55,29600.0,110.7057,110.7326,110.6878,110.7057,29600.0
2021-02-08 12:30:00,123.54,123.56,123.48,123.5,24813.0,110.6967,110.7146,110.643,110.6609,24813.0
2021-02-08 12:40:00,123.51,123.56,123.48,123.53,13322.0,110.6698,110.7146,110.643,110.6878,13322.0
2021-02-08 12:50:00,123.53,123.56,123.49,123.52,28980.0,110.6878,110.7146,110.6519,110.6788,28980.0
2021-02-08 13:00:00,123.51,123.51,123.44,123.45,28279.0,110.6698,110.6698,110.6071,110.6161,28279.0
2021-02-08 13:10:00,123.47,123.53,123.45,123.51,35106.0,110.634,110.6878,110.6161,110.6698,35106.0
2021-02-08 13:20:00,123.5,123.52,123.45,123.47,66540.0,110.6609,110.6788,110.6161,110.634,66540.0
2021-02-08 13:30:00,123.47,123.51,123.45,123.51,30070.0,110.634,110.6698,110.6161,110.6698,30070.0
2021-02-08 13:40:00,123.51,123.52,123.43,123.45,46335.0,110.6698,110.6788,110.5982,110.6161,46335.0
2021-02-08 13:50:00,123.47,123.47,123.34,123.39,132620.0,110.634,110.634,110.5175,110.5623,132620.0
2021-02-08 14:00:00,123.4,123.49,123.39,123.45,17695.0,110.5713,110.6519,110.5623,110.6161,17695.0
2021-02-08 14:10:00,123.47,123.51,123.45,123.48,40742.0,110.634,110.6698,110.6161,110.643,40742.0
2021-02-08 14:20:00,123.48,123.54,123.46,123.51,28955.0,110.643,110.6967,110.625,110.6698,28955.0
2021-02-08 14:30:00,123.5,123.54,123.46,123.54,33154.0,110.6609,110.6967,110.625,110.6967,33154.0
2021-02-08 14:40:00,123.53,123.59,123.52,123.58,39888.0,110.6878,110.7415,110.6788,110.7326,39888.0
2021-02-08 14:50:00,123.58,123.65,123.57,123.63,40344.0,110.7326,110.7953,110.7236,110.7774,40344.0
2021-02-08 15:00:00,123.63,123.63,123.55,123.56,40069.0,110.7774,110.7774,110.7057,110.7146,40069.0
2021-02-08 15:10:00,123.57,123.64,123.56,123.59,28452.0,110.7236,110.7863,110.7146,110.7415,28452.0
2021-02-08 15:20:00,123.6,123.69,123.59,123.68,31268.0,110.7505,110.8311,110.7415,110.8222,31268.0
2021-02-08 15:30:00,123.68,123.73,123.63,123.67,69107.0,110.8222,110.867,110.7774,110.8132,69107.0
2021-02-08 15:40:00,123.67,123.73,123.66,123.7,138659.0,110.8132,110.867,110.8042,110.8401,138659.0
2021-02-08 15:50:00,123.71,123.92,123.7,123.92,98633.0,110.8491,111.0372,110.8401,111.0372,98633.0
2021-02-09 09:30:00,123.63,123.74,123.45,123.48,134279.0,110.7774,110.8759,110.6161,110.643,134279.0
2021-02-09 09:40:00,123.46,123.5,123.22,123.45,29067.0,110.625,110.6609,110.41,110.6161,29067.0
2021-02-09 09:50:00,123.51,123.57,123.43,123.43,49404.0,110.6698,110.7236,110.5982,110.5982,49404.0
2021-02-09 10:00:00,123.41,123.47,123.27,123.35,50189.0,110.5802,110.634,110.4548,110.5265,50189.0
2021-02-09 10:10:00,123.41,123.45,123.38,123.4,32814.0,110.5802,110.6161,110.5534,110.5713,32814.0
2021-02-09 10:20:00,123.39,123.44,123.35,123.44,18727.0,110.5623,110.6071,110.5265,110.6071,18727.0
2021-02-09 10:30:00,123.41,123.44,123.35,123.41,18688.0,110.5802,110.6071,110.5265,110.5802,18688.0
2021-02-09 10:40:00,123.41,123.46,123.33,123.39,22424.0,110.5802,110.625,110.5086,110.5623,22424.0
2021-02-09 10:50:00,123.39,123.45,123.38,123.43,43573.0,110.5623,110.6161,110.5534,110.5982,43573.0
2021-02-09 11:00:00,123.42,123.44,123.37,123.38,15874.0,110.5892,110.6071,110.5444,110.5534,15874.0
2021-02-09 11:10:00,123.38,123.45,123.35,123.38,19949.0,110.5534,110.6161,110.5265,110.5534,19949.0
2021-02-09 11:20:00,123.39,123.54,123.39,123.52,19892.0,110.5623,110.6967,110.5623,110.6788,19892.0
2021-02-09 11:30:00,123.51,123.59,123.42,123.56,19923.0,110.6698,110.7415,110.5892,110.7146,19923.0
2021-02-09 11:40:00,123.57,123.68,123.56,123.66,42428.0,110.7236,110.8222,110.7146,110.8042,42428.0
2021-02-09 11:50:00,123.66,123.68,123.63,123.63,64974.0,110.8042,110.8222,110.7774,110.7774,64974.0
2021-02-09 12:00:00,123.64,123.77,123.64,123.77,14214.0,110.7863,110.9028,110.7863,110.9028,14214.0
2021-02-09 12:10:00,123.78,123.86,123.78,123.83,39057.0,110.9118,110.9835,110.9118,110.9566,39057.0
2021-02-09 12:20:00,123.82,123.91,123.8,123.9,12832.0,110.9476,111.0283,110.9297,111.0193,12832.0
2021-02-09 12:30:00,123.9,123.97,123.9,123.94,23134.0,111.0193,111.082,111.0193,111.0551,23134.0
2021-02-09 12:40:00,123.93,123.99,123.91,123.97,57439.0,111.0462,111.0999,111.0283,111.082,57439.0
2021-02-09 12:50:00,123.98,124.04,123.96,124.0,21575.0,111.091,111.1447,111.0731,111.1089,21575.0
2021-02-09 13:00:00,124.01,124.02,123.94,123.95,33935.0,111.1179,111.1268,111.0551,111.0641,33935.0
2021-02-09 13:10:00,123.95,123.99,123.92,123.96,35935.0,111.0641,111.0999,111.0372,111.0731,35935.0
2021-02-09 13:20:00,123.95,123.96,123.86,123.87,27423.0,111.0641,111.0731,110.9835,110.9924,27423.0
2021-02-09 13:30:00,123.87,123.91,123.83,123.88,18112.0,110.9924,111.0283,110.9566,111.0014,18112.0
2021-02-09 13:40:00,123.88,123.91,123.86,123.89,24603.0,111.0014,111.0283,110.9835,111.0103,24603.0
2021-02-09 13:50:00,123.89,123.96,123.87,123.95,36596.0,111.0103,111.0731,110.9924,111.0641,36596.0
2021-02-09 14:00:00,123.95,123.99,123.95,123.99,48400.0,111.0641,111.0999,111.0641,111.0999,48400.0
2021-02-09 14:10:00,123.98,124.01,123.97,124.0,42985.0,111.091,111.1179,111.082,111.1089,42985.0
2021-02-09 14:20:00,124.01,124.02,123.96,123.98,62104.0,111.1179,111.1268,111.0731,111.091,62104.0
2021-02-09 14:30:00,123.97,124.05,123.96,124.02,32241.0,111.082,111.1537,111.0731,111.1268,32241.0
2021-02-09 14:40:00,124.01,124.03,123.97,124.0,31334.0,111.1179,111.1358,111.082,111.1089,31334.0
2021-02-09 14:50:00,123.99,124.0,123.95,123.98,37412.0,111.0999,111.1089,111.0641,111.091,37412.0
2021-02-09 15:00:00,123.98,124.0,123.96,123.98,43158.0,111.091,111.1089,111.0731,111.091,43158.0
2021-02-09 15:10:00,123.96,124.0,123.95,123.95,43959.0,111.0731,111.1089,111.0641,111.0641,43959.0
2021-02-09 15:20:00,123.96,123.96,123.89,123.91,51172.0,111.0731,111.0731,111.0103,111.0283,51172.0
2021-02-09 15:30:00,123.9,124.04,123.89,124.0,44509.0,111.0193,111.1447,111.0103,111.1089,44509.0
2021-02-09 15:40:00,124.0,124.01,123.89,123.91,43240.0,111.1089,111.1179,111.0103,111.0283,43240.0
2021-02-09 15:50:00,123.89,123.94,123.78,123.87,108524.0,111.0103,111.0551,110.9118,110.9924,108524.0
2021-02-10 09:30:00,124.44,124.49,124.27,124.34,114421.0,111.5032,111.548,111.3508,111.4136,114421.0
2021-02-10 09:40:00,124.37,124.45,124.33,124.38,50862.0,111.4404,111.5121,111.4046,111.4494,50862.0
2021-02-10 09:50:00,124.37,124.4,124.28,124.31,27627.0,111.4404,111.4673,111.3598,111.3867,27627.0
2021-02-10 10:00:00,124.37,124.44,124.31,124.44,23752.0,111.4404,111.5032,111.3867,111.5032,23752.0
2021-02-10 10:10:00,124.44,124.44,124.13,124.14,46384.0,111.5032,111.5032,111.2254,111.2343,46384.0
2021-02-10 10:20:00,124.13,124.13,123.75,123.83,45524.0,111.2254,111.2254,110.8849,110.9566,45524.0
2021-02-10 10:30:00,123.86,123.88,123.58,123.73,20330.0,110.9835,111.0014,110.7326,110.867,20330.0
2021-02-10 10:40:00,123.69,123.7,123.33,123.63,105172.0,110.8311,110.8401,110.5086,110.7774,105172.0
2021-02-10 10:50:00,123.64,124.0,123.57,124.0,31587.0,110.7863,111.1089,110.7236,111.1089,31587.0
2021-02-10 11:00:00,124.01,124.05,123.86,123.99,22650.0,111.1179,111.1537,110.9835,111.0999,22650.0
2021-02-10 11:10:00,124.02,124.19,124.02,124.12,21851.0,111.1268,111.2791,111.1268,111.2164,21851.0
2021-02-10 11:20:00,124.12,124.18,123.95,123.99,24316.0,111.2164,111.2702,111.0641,111.0999,24316.0
2021-02-10 11:30:00,123.98,124.1,123.83,123.98,34490.0,111.091,111.1985,110.9566,111.091,34490.0
2021-02-10 11:40:00,123.97,124.01,123.93,123.97,13531.0,111.082,111.1179,111.0462,111.082,13531.0
2021-02-10 11:50:00,123.99,124.11,123.95,124.0,12833.0,111.0999,111.2075,111.0641,111.1089,12833.0
2021-02-10 12:00:00,123.98,123.98,123.73,123.8,26984.0,111.091,111.091,110.867,110.9297,26984.0
2021-02-10 12:10:00,123.81,123.97,123.78,123.89,18865.0,110.9387,111.082,110.9118,111.0103,18865.0
2021-02-10 12:20:00,123.89,123.9,123.68,123.82,25854.0,111.0103,111.0193,110.8222,110.9476,25854.0
2021-02-10 12:30:00,123.82,123.83,123.74,123.78,12695.0,110.9476,110.9566,110.8759,110.9118,12695.0
2021-02-10 12:40:00,123.78,123.93,123.77,123.93,10878.0,110.9118,111.0462,110.9028,111.0462,10878.0
2021-02-10 12:50:00,123.93,124.01,123.92,123.93,23164.0,111.0462,111.1179,111.0372,111.0462,23164.0
2021-02-10 13:00:00,123.91,124.03,123.88,123.96,5963.0,111.0283,111.1358,111.0014,111.0731,5963.0
2021-02-10 13:10:00,123.98,123.99,123.93,123.97,15778.0,111.091,111.0999,111.0462,111.082,15778.0
2021-02-10 13:20:00,123.97,124.07,123.97,124.04,18347.0,111.082,111.1716,111.082,111.1447,18347.0
2021-02-10 13:30:00,124.05,124.12,124.04,124.11,15726.0,111.1537,111.2164,111.1447,111.2075,15726.0
2021-02-10 13:40:00,124.1,124.12,123.98,123.98,72903.0,111.1985,111.2164,111.091,111.091,72903.0
2021-02-10 13:50:00,123.97,124.04,123.95,124.02,18130.0,111.082,111.1447,111.0641,111.1268,18130.0
2021-02-10 14:00:00,124.01,124.1,123.96,124.04,35008.0,111.1179,111.1985,111.0731,111.1447,35008.0
2021-02-10 14:10:00,124.05,124.06,123.96,123.98,21425.0,111.1537,111.1627,111.0731,111.091,21425.0
2021-02-10 14:20:00,123.98,124.08,123.88,124.08,38279.0,111.091,111.1806,111.0014,111.1806,38279.0
2021-02-10 14:30:00,124.1,124.24,124.05,124.12,54185.0,111.1985,111.324,111.1537,111.2164,54185.0
2021-02-10 14:40:00,124.13,124.22,124.12,124.21,44409.0,111.2254,111.306,111.2164,111.2971,44409.0
2021-02-10 14:50:00,124.19,124.25,124.14,124.25,19939.0,111.2791,111.3329,111.2343,111.3329,19939.0
2021-02-10 15:00:00,124.25,124.35,124.23,124.3,77360.0,111.3329,111.4225,111.315,111.3777,77360.0
2021-02-10 15:10:00,124.3,124.33,124.21,124.26,34872.0,111.3777,111.4046,111.2971,111.3419,34872.0
2021-02-10 15:20:00,124.25,124.29,124.09,124.16,35100.0,111.3329,111.3688,111.1895,111.2523,35100.0
2021-02-10 15:30:00,124.17,124.19,123.94,123.95,57425.0,111.2612,111.2791,111.0551,111.0641,57425.0
2021-02-10 15:40:00,123.95,124.02,123.86,123.93,62092.0,111.0641,111.1268,110.9835,111.0462,62092.0
2021-02-10 15:50:00,123.91,124.05,123.88,124.02,77704.0,111.0283,111.1537,111.0014,111.1268,77704.0
2021-02-11 09:30:00,124.3,124.3,124.02,124.23,130596.0,111.3777,111.3777,111.1268,111.315,130596.0
2021-02-11 09:40:00,124.25,124.37,124.16,124.37,68534.0,111.3329,111.4404,111.2523,111.4404,68534.0
2021-02-11 09:50:00,124.33,124.33,123.9,123.9,12895.0,111.4046,111.4046,111.0193,111.0193,12895.0
2021-02-11 10:00:00,123.91,124.05,123.89,124.04,23974.0,111.0283,111.1537,111.0103,111.1447,23974.0
2021-02-11 10:10:00,124.0,124.12,123.98,124.12,37381.0,111.1089,111.2164,111.091,111.2164,37381.0
2021-02-11 10:20:00,124.11,124.16,124.04,124.12,10788.0,111.2075,111.2523,111.1447,111.2164,10788.0
2021-02-11 10:30:00,124.07,124.09,123.97,123.97,29605.0,111.1716,111.1895,111.082,111.082,29605.0
2021-02-11 10:40:00,124.0,124.06,123.99,123.99,19579.0,111.1089,111.1627,111.0999,111.0999,19579.0
2021-02-11 10:50:00,123.98,124.05,123.82,123.86,23108.0,111.091,111.1537,110.9476,110.9835,23108.0
2021-02-11 11:00:00,123.86,123.89,123.76,123.77,22600.0,110.9835,111.0103,110.8939,110.9028,22600.0
2021-02-11 11:10:00,123.78,123.78,123.63,123.72,23395.0,110.9118,110.9118,110.7774,110.858,23395.0
2021-02-11 11:20:00,123.72,123.81,123.68,123.79,68659.0,110.858,110.9387,110.8222,110.9207,68659.0
2021-02-11 11:30:00,123.8,123.86,123.78,123.84,79731.0,110.9297,110.9835,110.9118,110.9655,79731.0
2021-02-11 11:40:00,123.84,123.85,123.79,123.83,14098.0,110.9655,110.9745,110.9207,110.9566,14098.0
2021-02-11 11:50:00,123.84,123.84,123.69,123.75,28763.0,110.9655,110.9655,110.8311,110.8849,28763.0
2021-02-11 12:00:00,123.75,123.77,123.6,123.6,12836.0,110.8849,110.9028,110.7505,110.7505,12836.0
2021-02-11 12:10:00,123.6,123.65,123.3,123.3,29417.0,110.7505,110.7953,110.4817,110.4817,29417.0
2021-02-11 12:20:00,123.35,123.39,123.13,123.15,105721.0,110.5265,110.5623,110.3293,110.3473,105721.0
2021-02-11 12:30:00,123.15,123.41,123.15,123.38,22205.0,110.3473,110.5802,110.3473,110.5534,22205.0
2021-02-11 12:40:00,123.38,123.38,123.01,123.27,36685.0,110.5534,110.5534,110.2218,110.4548,36685.0
2021-02-11 12:50:00,123.25,123.37,123.13,123.36,20884.0,110.4369,110.5444,110.3293,110.5354,20884.0
2021-02-11 13:00:00,123.36,123.38,123.28,123.29,16104.0,110.5354,110.5534,110.4638,110.4727,16104.0
2021-02-11 13:10:00,123.27,123.47,123.25,123.45,13234.0,110.4548,110.634,110.4369,110.6161,13234.0
2021-02-11 13:20:00,123.44,123.57,123.44,123.48,65575.0,110.6071,110.7236,110.6071,110.643,65575.0
2021-02-11 13:30:00,123.48,123.52,123.43,123.5,26950.0,110.643,110.6788,110.5982,110.6609,26950.0
2021-02-11 13:40:00,123.52,123.55,123.43,123.48,44385.0,110.6788,110.7057,110.5982,110.643,44385.0
2021-02-11 13:50:00,123.48,123.51,123.43,123.45,22464.0,110.643,110.6698,110.5982,110.6161,22464.0
2021-02-11 14:00:00,123.43,123.43,123.29,123.39,28431.0,110.5982,110.5982,110.4727,110.5623,28431.0
2021-02-11 14:10:00,123.37,123.46,123.31,123.45,61646.0,110.5444,110.625,110.4906,110.6161,61646.0
2021-02-11 14:20:00,123.45,123.51,123.37,123.49,20990.0,110.6161,110.6698,110.5444,110.6519,20990.0
2021-02-11 14:30:00,123.48,123.5,123.39,123.43,98887.0,110.643,110.6609,110.5623,110.5982,98887.0
2021-02-11 14:40:00,123.41,123.55,123.39,123.5,12438.0,110.5802,110.7057,110.5623,110.6609,12438.0
2021-02-11 14:50:00,123.51,123.63,123.48,123.61,24012.0,110.6698,110.7774,110.643,110.7594,24012.0
2021-02-11 15:00:00,123.61,123.7,123.58,123.68,93921.0,110.7594,110.8401,110.7326,110.8222,93921.0
2021-02-11 15:10:00,123.69,123.8,123.66,123.71,37945.0,110.8311,110.9297,110.8042,110.8491,37945.0
2021-02-11 15:20:00,123.71,123.79,123.7,123.71,43409.0,110.8491,110.9207,110.8401,110.8491,43409.0
2021-02-11 15:30:00,123.71,123.73,123.66,123.7,56144.0,110.8491,110.867,110.8042,110.8401,56144.0
2021-02-11 15:40:00,123.7,123.88,123.69,123.81,67821.0,110.8401,111.0014,110.8311,110.9387,67821.0
2021-02-11 15:50:00,123.81,123.9,123.71,123.85,173553.0,110.9387,111.0193,110.8491,110.9745,173553.0
2021-02-12 09:30:00,123.52,124.08,123.52,123.96,55187.0,110.6788,111.1806,110.6788,111.0731,55187.0
2021-02-12 09:40:00,124.01,124.1,123.96,124.08,35087.0,111.1179,111.1985,111.0731,111.1806,35087.0
2021-02-12 09:50:00,124.07,124.11,123.96,123.98,39230.0,111.1716,111.2075,111.0731,111.091,39230.0
2021-02-12 10:00:00,123.96,124.11,123.95,124.09,35738.0,111.0731,111.2075,111.0641,111.1895,35738.0
2021-02-12 10:10:00,124.09,124.13,124.06,124.08,36682.0,111.1895,111.2254,111.1627,111.1806,36682.0
2021-02-12 10:20:00,124.08,124.13,124.05,124.09,48010.0,111.1806,111.2254,111.1537,111.1895,48010.0
2021-02-12 10:30:00,124.09,124.33,123.96,124.3,90221.0,111.1895,111.4046,111.0731,111.3777,90221.0
2021-02-12 10:40:00,124.29,124.39,124.27,124.29,58719.0,111.3688,111.4584,111.3508,111.3688,58719.0
2021-02-12 10:50:00,124.28,124.28,124.16,124.22,29414.0,111.3598,111.3598,111.2523,111.306,29414.0
2021-02-12 11:00:00,124.22,124.22,124.08,124.11,23487.0,111.306,111.306,111.1806,111.2075,23487.0
2021-02-12 11:10:00,124.12,124.18,124.11,124.14,30515.0,111.2164,111.2702,111.2075,111.2343,30515.0
2021-02-12 11:20:00,124.17,124.17,124.05,124.08,16886.0,111.2612,111.2612,111.1537,111.1806,16886.0
2021-02-12 11:30:00,124.09,124.21,124.08,124.14,94398.0,111.1895,111.2971,111.1806,111.2343,94398.0
2021-02-12 11:40:00,124.13,124.23,124.12,124.2,10966.0,111.2254,111.315,111.2164,111.2881,10966.0
2021-02-12 11:50:00,124.2,124.23,124.17,124.19,13468.0,111.2881,111.315,111.2612,111.2791,13468.0
2021-02-12 12:00:00,124.21,124.28,124.21,124.25,11611.0,111.2971,111.3598,111.2971,111.3329,11611.0
2021-02-12 12:10:00,124.27,124.28,124.21,124.22,26325.0,111.3508,111.3598,111.2971,111.306,26325.0
2021-02-12 12:20:00,124.18,124.2,124.13,124.15,12757.0,111.2702,111.2881,111.2254,111.2433,12757.0
2021-02-12 12:30:00,124.14,124.17,124.08,124.12,9340.0,111.2343,111.2612,111.1806,111.2164,9340.0
2021-02-12 12:40:00,124.13,124.16,124.09,124.14,25651.0,111.2254,111.2523,111.1895,111.2343,25651.0
2021-02-12 12:50:00,124.14,124.16,124.08,124.1,33565.0,111.2343,111.2523,111.1806,111.1985,33565.0
2021-02-12 13:00:00,124.09,124.13,124.07,124.09,23366.0,111.1895,111.2254,111.1716,111.1895,23366.0
2021-02-12 13:10:00,124.08,124.13,123.96,123.98,39224.0,111.1806,111.2254,111.0731,111.091,39224.0
2021-02-12 13:20:00,123.96,124.03,123.93,124.03,38277.0,111.0731,111.1358,111.0462,111.1358,38277.0
2021-02-12 13:30:00,124.01,124.08,124.01,124.05,7709.0,111.1179,111.1806,111.1179,111.1537,7709.0
2021-02-12 13:40:00,124.05,124.08,124.01,124.08,15278.0,111.1537,111.1806,111.1179,111.1806,15278.0
2021-02-12 13:50:00,124.07,124.08,123.94,124.01,22422.0,111.1716,111.1806,111.0551,111.1179,22422.0
2021-02-12 14:00:00,124.0,124.0,123.91,123.95,521248.0,111.1089,111.1089,111.0283,111.0641,521248.0
2021-02-12 14:10:00,123.93,123.95,123.88,123.93,12133.0,111.0462,111.0641,111.0014,111.0462,12133.0
2021-02-12 14:20:00,123.94,123.99,123.89,123.98,35871.0,111.0551,111.0999,111.0103,111.091,35871.0
2021-02-12 14:30:00,123.99,124.0,123.93,123.96,33011.0,111.0999,111.1089,111.0462,111.0731,33011.0
2021-02-12 14:40:00,123.96,124.03,123.92,124.01,19079.0,111.0731,111.1358,111.0372,111.1179,19079.0
2021-02-12 14:50:00,124.01,124.05,123.99,124.0,19772.0,111.1179,111.1537,111.0999,111.1089,19772.0
2021-02-12 15:00:00,124.02,124.08,124.0,124.07,14412.0,111.1268,111.1806,111.1089,111.1716,14412.0
2021-02-12 15:10:00,124.06,124.12,124.06,124.11,12835.0,111.1627,111.2164,111.1627,111.2075,12835.0
2021-02-12 15:20:00,124.09,124.14,124.09,124.13,26148.0,111.1895,111.2343,111.1895,111.2254,26148.0
2021-02-12 15:30:00,124.12,124.29,124.11,124.26,21149.0,111.2164,111.3688,111.2075,111.3419,21149.0
2021-02-12 15:40:00,124.28,124.32,124.23,124.32,37233.0,111.3598,111.3956,111.315,111.3956,37233.0
2021-02-12 15:50:00,124.35,124.52,124.33,124.45,95118.0,111.4225,111.5748,111.4046,111.5121,95118.0
2021-02-16 09:30:00,125.02,125.1,124.71,124.91,214594.0,112.0229,112.0945,111.7451,111.9243,214594.0
2021-02-16 09:40:00,124.89,124.99,124.79,124.96,26949.0,111.9064,111.996,111.8168,111.9691,26949.0
2021-02-16 09:50:00,124.97,125.02,124.83,124.86,41475.0,111.9781,112.0229,111.8526,111.8795,41475.0
2021-02-16 10:00:00,124.85,124.94,124.75,124.86,494393.0,111.8705,111.9512,111.7809,111.8795,494393.0
2021-02-16 10:10:00,124.84,124.84,124.55,124.71,82754.0,111.8616,111.8616,111.6017,111.7451,82754.0
2021-02-16 10:20:00,124.72,124.93,124.72,124.92,53898.0,111.7541,111.9422,111.7541,111.9333,53898.0
2021-02-16 10:30:00,124.94,124.96,124.88,124.93,67613.0,111.9512,111.9691,111.8974,111.9422,67613.0
2021-02-16 10:40:00,124.93,124.93,124.48,124.53,73578.0,111.9422,111.9422,111.539,111.5838,73578.0
2021-02-16 10:50:00,124.57,124.72,124.37,124.69,33593.0,111.6196,111.7541,111.4404,111.7272,33593.0
2021-02-16 11:00:00,124.7,124.8,124.67,124.69,65580.0,111.7361,111.8257,111.7092,111.7272,65580.0
2021-02-16 11:10:00,124.71,124.76,124.59,124.68,18421.0,111.7451,111.7899,111.6376,111.7182,18421.0
2021-02-16 11:20:00,124.68,124.74,124.6,124.65,26446.0,111.7182,111.772,111.6465,111.6913,26446.0
2021-02-16 11:30:00,124.65,124.74,124.52,124.71,212467.0,111.6913,111.772,111.5748,111.7451,212467.0
2021-02-16 11:40:00,124.72,124.74,124.6,124.62,15948.0,111.7541,111.772,111.6465,111.6644,15948.0
2021-02-16 11:50:00,124.58,124.7,124.53,124.56,14443.0,111.6286,111.7361,111.5838,111.6107,14443.0
2021-02-16 12:00:00,124.55,124.68,124.49,124.53,13495.0,111.6017,111.7182,111.548,111.5838,13495.0
2021-02-16 12:10:00,124.48,124.76,124.47,124.75,15200.0,111.539,111.7899,111.53,111.7809,15200.0
2021-02-16 12:20:00,124.74,124.82,124.74,124.8,23403.0,111.772,111.8437,111.772,111.8257,23403.0
2021-02-16 12:30:00,124.78,124.86,124.77,124.77,37110.0,111.8078,111.8795,111.7989,111.7989,37110.0
2021-02-16 12:40:00,124.77,124.81,124.74,124.78,23277.0,111.7989,111.8347,111.772,111.8078,23277.0
2021-02-16 12:50:00,124.76,124.78,124.71,124.75,20839.0,111.7899,111.8078,111.7451,111.7809,20839.0
2021-02-16 13:00:00,124.74,124.76,124.71,124.73,16546.0,111.772,111.7899,111.7451,111.763,16546.0
2021-02-16 13:10:00,124.73,124.75,124.65,124.66,15517.0,111.763,111.7809,111.6913,111.7003,15517.0
2021-02-16 13:20:00,124.67,124.77,124.66,124.72,14144.0,111.7092,111.7989,111.7003,111.7541,14144.0
2021-02-16 13:30:00,124.73,124.84,124.73,124.77,57567.0,111.763,111.8616,111.763,111.7989,57567.0
2021-02-16 13:40:00,124.78,124.8,124.7,124.79,12327.0,111.8078,111.8257,111.7361,111.8168,12327.0
2021-02-16 13:50:00,124.81,124.81,124.75,124.76,12985.0,111.8347,111.8347,111.7809,111.7899,12985.0
2021-02-16 14:00:00,124.73,124.82,124.73,124.76,37476.0,111.763,111.8437,111.763,111.7899,37476.0
2021-02-16 14:10:00,124.76,124.81,124.73,124.8,29495.0,111.7899,111.8347,111.763,111.8257,29495.0
2021-02-16 14:20:00,124.81,124.89,124.79,124.89,8991.0,111.8347,111.9064,111.8168,111.9064,8991.0
2021-02-16 14:30:00,124.88,124.92,124.81,124.82,16203.0,111.8974,111.9333,111.8347,111.8437,16203.0
2021-02-16 14:40:00,124.84,124.88,124.81,124.83,23807.0,111.8616,111.8974,111.8347,111.8526,23807.0
2021-02-16 14:50:00,124.83,124.85,124.73,124.84,38766.0,111.8526,111.8705,111.763,111.8616,38766.0
2021-02-16 15:00:00,124.83,124.87,124.73,124.84,40335.0,111.8526,111.8885,111.763,111.8616,40335.0
2021-02-16 15:10:00,124.85,124.88,124.74,124.77,32184.0,111.8705,111.8974,111.772,111.7989,32184.0
2021-02-16 15:20:00,124.76,124.84,124.76,124.81,40327.0,111.7899,111.8616,111.7899,111.8347,40327.0
2021-02-16 15:30:00,124.8,124.87,124.68,124.72,36877.0,111.8257,111.8885,111.7182,111.7541,36877.0
2021-02-16 15:40:00,124.72,124.83,124.69,124.77,44693.0,111.7541,111.8526,111.7272,111.7989,44693.0
2021-02-16 15:50:00,124.79,124.79,124.62,124.66,65066.0,111.8168,111.8168,111.6644,111.7003,65066.0
2021-02-17 09:30:00,124.52,124.52,123.95,124.25,223354.0,111.5748,111.5748,111.0641,111.3329,223354.0
2021-02-17 09:40:00,124.19,124.58,124.1,124.56,45899.0,111.2791,111.6286,111.1985,111.6107,45899.0
2021-02-17 09:50:00,124.54,124.73,124.53,124.58,29477.0,111.5928,111.763,111.5838,111.6286,29477.0
2021-02-17 10:00:00,124.6,124.89,124.59,124.89,49077.0,111.6465,111.9064,111.6376,111.9064,49077.0
2021-02-17 10:10:00,124.88,124.92,124.64,124.77,45722.0,111.8974,111.9333,111.6824,111.7989,45722.0
2021-02-17 10:20:00,124.78,124.88,124.61,124.68,47738.0,111.8078,111.8974,111.6555,111.7182,47738.0
2021-02-17 10:30:00,124.63,124.92,124.59,124.87,28928.0,111.6734,111.9333,111.6376,111.8885,28928.0
2021-02-17 10:40:00,124.87,124.91,124.66,124.88,46245.0,111.8885,111.9243,111.7003,111.8974,46245.0
2021-02-17 10:50:00,124.87,124.88,124.7,124.71,26361.0,111.8885,111.8974,111.7361,111.7451,26361.0
2021-02-17 11:00:00,124.71,124.72,124.5,124.59,22231.0,111.7451,111.7541,111.5569,111.6376,22231.0
2021-02-17 11:10:00,124.58,124.6,124.41,124.42,38461.0,111.6286,111.6465,111.4763,111.4852,38461.0
2021-02-17 11:20:00,124.46,124.66,124.46,124.62,24829.0,111.5211,111.7003,111.5211,111.6644,24829.0
2021-02-17 11:30:00,124.61,124.66,124.47,124.49,27248.0,111.6555,111.7003,111.53,111.548,27248.0
2021-02-17 11:40:00,124.49,124.65,124.46,124.64,29830.0,111.548,111.6913,111.5211,111.6824,29830.0
2021-02-17 11:50:00,124.62,124.76,124.61,124.71,18741.0,111.6644,111.7899,111.6555,111.7451,18741.0
2021-02-17 12:00:00,124.71,124.74,124.61,124.64,59490.0,111.7451,111.772,111.6555,111.6824,59490.0
2021-02-17 12:10:00,124.65,124.67,124.57,124.64,45860.0,111.6913,111.7092,111.6196,111.6824,45860.0
2021-02-17 12:20:00,124.64,124.75,124.63,124.75,17336.0,111.6824,111.7809,111.6734,111.7809,17336.0
2021-02-17 12:30:00,124.76,124.78,124.66,124.69,19054.0,111.7899,111.8078,111.7003,111.7272,19054.0
2021-02-17 12:40:00,124.7,124.81,124.69,124.79,23119.0,111.7361,111.8347,111.7272,111.8168,23119.0
2021-02-17 12:50:00,124.79,124.79,124.71,124.72,144462.0,111.8168,111.8168,111.7451,111.7541,144462.0
2021-02-17 13:00:00,124.73,124.81,124.69,124.8,25549.0,111.763,111.8347,111.7272,111.8257,25549.0
2021-02-17 13:10:00,124.78,124.78,124.73,124.77,27913.0,111.8078,111.8078,111.763,111.7989,27913.0
2021-02-17 13:20:00,124.77,124.81,124.72,124.81,46689.0,111.7989,111.8347,111.7541,111.8347,46689.0
2021-02-17 13:30:00,124.8,124.8,124.76,124.78,18705.0,111.8257,111.8257,111.7899,111.8078,18705.0
2021-02-17 13:40:00,124.78,124.83,124.69,124.7,22073.0,111.8078,111.8526,111.7272,111.7361,22073.0
2021-02-17 13:50:00,124.72,124.79,124.7,124.73,32762.0,111.7541,111.8168,111.7361,111.763,32762.0
2021-02-17 14:00:00,124.73,124.96,124.72,124.94,36243.0,111.763,111.9691,111.7541,111.9512,36243.0
2021-02-17 14:10:00,124.94,124.94,124.87,124.9,25455.0,111.9512,111.9512,111.8885,111.9153,25455.0
2021-02-17 14:20:00,124.91,124.91,124.81,124.85,33179.0,111.9243,111.9243,111.8347,111.8705,33179.0
2021-02-17 14:30:00,124.86,124.95,124.83,124.95,29981.0,111.8795,111.9601,111.8526,111.9601,29981.0
2021-02-17 14:40:00,124.95,125.02,124.92,125.01,27334.0,111.9601,112.0229,111.9333,112.0139,27334.0
2021-02-17 14:50:00,125.02,125.1,125.01,125.1,25605.0,112.0229,112.0945,112.0139,112.0945,25605.0
2021-02-17 15:00:00,125.08,125.16,125.06,125.15,25791.0,112.0766,112.1483,112.0587,112.1393,25791.0
2021-02-17 15:10:00,125.14,125.14,125.08,125.09,36339.0,112.1304,112.1304,112.0766,112.0856,36339.0
2021-02-17 15:20:00,125.11,125.14,125.06,125.07,30248.0,112.1035,112.1304,112.0587,112.0677,30248.0
2021-02-17 15:30:00,125.06,125.15,125.01,125.13,36501.0,112.0587,112.1393,112.0139,112.1214,36501.0
2021-02-17 15:40:00,125.13,125.16,125.05,125.1,48684.0,112.1214,112.1483,112.0497,112.0945,48684.0
2021-02-17 15:50:00,125.11,125.19,125.07,125.12,92741.0,112.1035,112.1752,112.0677,112.1125,92741.0
2021-02-18 09:30:00,124.52,124.74,124.35,124.44,208642.0,111.5748,111.772,111.4225,111.5032,208642.0
2021-02-18 09:40:00,124.37,124.54,124.22,124.47,30804.0,111.4404,111.5928,111.306,111.53,30804.0
2021-02-18 09:50:00,124.49,124.57,124.32,124.54,32727.0,111.548,111.6196,111.3956,111.5928,32727.0
2021-02-18 10:00:00,124.55,124.56,124.11,124.23,54082.0,111.6017,111.6107,111.2075,111.315,54082.0
2021-02-18 10:10:00,124.25,124.41,124.18,124.18,29578.0,111.3329,111.4763,111.2702,111.2702,29578.0
2021-02-18 10:20:00,124.24,124.25,123.99,124.12,24565.0,111.324,111.3329,111.0999,111.2164,24565.0
2021-02-18 10:30:00,124.16,124.27,123.93,124.24,23193.0,111.2523,111.3508,111.0462,111.324,23193.0
2021-02-18 10:40:00,124.21,124.32,124.19,124.31,18853.0,111.2971,111.3956,111.2791,111.3867,18853.0
2021-02-18 10:50:00,124.29,124.41,124.23,124.23,16067.0,111.3688,111.4763,111.315,111.315,16067.0
2021-02-18 11:00:00,124.23,124.35,124.16,124.25,15465.0,111.315,111.4225,111.2523,111.3329,15465.0
2021-02-18 11:10:00,124.28,124.4,124.22,124.29,29206.0,111.3598,111.4673,111.306,111.3688,29206.0
2021-02-18 11:20:00,124.3,124.34,124.2,124.22,28305.0,111.3777,111.4136,111.2881,111.306,28305.0
2021-02-18 11:30:00,124.21,124.24,124.12,124.16,33153.0,111.2971,111.324,111.2164,111.2523,33153.0
2021-02-18 11:40:00,124.16,124.18,124.09,124.16,18960.0,111.2523,111.2702,111.1895,111.2523,18960.0
2021-02-18 11:50:00,124.18,124.22,124.12,124.15,18305.0,111.2702,111.306,111.2164,111.2433,18305.0
2021-02-18 12:00:00,124.15,124.15,123.99,124.04,22753.0,111.2433,111.2433,111.0999,111.1447,22753.0
2021-02-18 12:10:00,124.04,124.14,124.01,124.09,29925.0,111.1447,111.2343,111.1179,111.1895,29925.0
2021-02-18 12:20:00,124.11,124.15,124.1,124.11,12847.0,111.2075,111.2433,111.1985,111.2075,12847.0
2021-02-18 12:30:00,124.13,124.17,124.08,124.15,14144.0,111.2254,111.2612,111.1806,111.2433,14144.0
2021-02-18 12:40:00,124.21,124.25,124.18,124.24,28436.0,111.2971,111.3329,111.2702,111.324,28436.0
2021-02-18 12:50:00,124.23,124.23,124.12,124.17,8588.0,111.315,111.315,111.2164,111.2612,8588.0
2021-02-18 13:00:00,124.17,124.18,124.1,124.13,9403.0,111.2612,111.2702,111.1985,111.2254,9403.0
2021-02-18 13:10:00,124.12,124.26,124.09,124.24,11051.0,111.2164,111.3419,111.1895,111.324,11051.0
2021-02-18 13:20:00,124.22,124.56,124.22,124.51,71655.0,111.306,111.6107,111.306,111.5659,71655.0
2021-02-18 13:30:00,124.53,124.6,124.5,124.52,19449.0,111.5838,111.6465,111.5569,111.5748,19449.0
2021-02-18 13:40:00,124.52,124.56,124.48,124.55,20488.0,111.5748,111.6107,111.539,111.6017,20488.0
2021-02-18 13:50:00,124.53,124.56,124.5,124.53,14674.0,111.5838,111.6107,111.5569,111.5838,14674.0
2021-02-18 14:00:00,124.53,124.72,124.53,124.64,29159.0,111.5838,111.7541,111.5838,111.6824,29159.0
2021-02-18 14:10:00,124.66,124.68,124.6,124.65,14378.0,111.7003,111.7182,111.6465,111.6913,14378.0
2021-02-18 14:20:00,124.66,124.69,124.6,124.67,24173.0,111.7003,111.7272,111.6465,111.7092,24173.0
2021-02-18 14:30:00,124.67,124.73,124.66,124.72,17942.0,111.7092,111.763,111.7003,111.7541,17942.0
2021-02-18 14:40:00,124.72,124.74,124.64,124.65,15034.0,111.7541,111.772,111.6824,111.6913,15034.0
2021-02-18 14:50:00,124.64,124.66,124.56,124.64,33548.0,111.6824,111.7003,111.6107,111.6824,33548.0
2021-02-18 15:00:00,124.64,124.72,124.61,124.71,21946.0,111.6824,111.7541,111.6555,111.7451,21946.0
2021-02-18 15:10:00,124.71,124.71,124.62,124.63,22488.0,111.7451,111.7451,111.6644,111.6734,22488.0
2021-02-18 15:20:00,124.63,124.64,124.55,124.62,21087.0,111.6734,111.6824,111.6017,111.6644,21087.0
2021-02-18 15:30:00,124.62,124.72,124.61,124.63,17792.0,111.6644,111.7541,111.6555,111.6734,17792.0
2021-02-18 15:40:00,124.62,124.68,124.54,124.54,37930.0,111.6644,111.7182,111.5928,111.5928,37930.0
2021-02-18 15:50:00,124.54,124.58,124.36,124.42,78297.0,111.5928,111.6286,111.4315,111.4852,78297.0
2021-02-19 09:30:00,124.93,125.09,124.79,125.05,84113.0,111.9422,112.0856,111.8168,112.0497,84113.0
2021-02-19 09:40:00,124.98,125.07,124.86,125.0,31606.0,111.987,112.0677,111.8795,112.0049,31606.0
2021-02-19 09:50:00,125.0,125.2,124.97,125.17,33160.0,112.0049,112.1841,111.9781,112.1573,33160.0
2021-02-19 10:00:00,125.19,125.23,125.07,125.15,45166.0,112.1752,112.211,112.0677,112.1393,45166.0
2021-02-19 10:10:00,125.16,125.19,125.05,125.11,27684.0,112.1483,112.1752,112.0497,112.1035,27684.0
2021-02-19 10:20:00,125.09,125.23,125.07,125.14,26814.0,112.0856,112.211,112.0677,112.1304,26814.0
2021-02-19 10:30:00,125.12,125.2,125.11,125.17,16325.0,112.1125,112.1841,112.1035,112.1573,16325.0
2021-02-19 10:40:00,125.18,125.23,125.07,125.07,37541.0,112.1662,112.211,112.0677,112.0677,37541.0
2021-02-19 10:50:00,125.09,125.14,125.03,125.12,33926.0,112.0856,112.1304,112.0318,112.1125,33926.0
2021-02-19 11:00:00,125.13,125.19,125.1,125.18,39789.0,112.1214,112.1752,112.0945,112.1662,39789.0
2021-02-19 11:10:00,125.18,125.2,125.11,125.17,29014.0,112.1662,112.1841,112.1035,112.1573,29014.0
2021-02-19 11:20:00,125.17,125.23,125.16,125.23,23577.0,112.1573,112.211,112.1483,112.211,23577.0
2021-02-19 11:30:00,125.23,125.23,125.14,125.14,50151.0,112.211,112.211,112.1304,112.1304,50151.0
2021-02-19 11:40:00,125.15,125.18,125.12,125.17,13634.0,112.1393,112.1662,112.1125,112.1573,13634.0
2021-02-19 11:50:00,125.17,125.18,125.09,125.12,17912.0,112.1573,112.1662,112.0856,112.1125,17912.0
2021-02-19 12:00:00,125.11,125.14,125.06,125.08,25837.0,112.1035,112.1304,112.0587,112.0766,25837.0
2021-02-19 12:10:00,125.09,125.14,125.07,125.07,22029.0,112.0856,112.1304,112.0677,112.0677,22029.0
2021-02-19 12:20:00,125.04,125.1,124.94,125.02,68443.0,112.0408,112.0945,111.9512,112.0229,68443.0
2021-02-19 12:30:00,125.03,125.07,124.99,125.07,18442.0,112.0318,112.0677,111.996,112.0677,18442.0
2021-02-19 12:40:00,125.03,125.1,124.94,125.04,18306.0,112.0318,112.0945,111.9512,112.0408,18306.0
2021-02-19 12:50:00,125.01,125.04,124.91,125.03,19322.0,112.0139,112.0408,111.9243,112.0318,19322.0
2021-02-19 13:00:00,125.03,125.05,124.93,124.93,29019.0,112.0318,112.0497,111.9422,111.9422,29019.0
2021-02-19 13:10:00,124.91,125.03,124.91,124.99,35963.0,111.9243,112.0318,111.9243,111.996,35963.0
2021-02-19 13:20:00,124.98,125.04,124.93,124.98,47532.0,111.987,112.0408,111.9422,111.987,47532.0
2021-02-19 13:30:00,124.98,125.02,124.89,125.02,60202.0,111.987,112.0229,111.9064,112.0229,60202.0
2021-02-19 13:40:00,125.01,125.1,125.01,125.09,21593.0,112.0139,112.0945,112.0139,112.0856,21593.0
2021-02-19 13:50:00,125.08,125.15,125.06,125.13,18182.0,112.0766,112.1393,112.0587,112.1214,18182.0
2021-02-19 14:00:00,125.16,125.18,125.1,125.1,25235.0,112.1483,112.1662,112.0945,112.0945,25235.0
2021-02-19 14:10:00,125.11,125.18,125.07,125.14,26857.0,112.1035,112.1662,112.0677,112.1304,26857.0
2021-02-19 14:20:00,125.14,125.14,124.79,124.81,59087.0,112.1304,112.1304,111.8168,111.8347,59087.0
2021-02-19 14:30:00,124.82,124.97,124.82,124.92,144076.0,111.8437,111.9781,111.8437,111.9333,144076.0
2021-02-19 14:40:00,124.91,124.99,124.86,124.96,26016.0,111.9243,111.996,111.8795,111.9691,26016.0
2021-02-19 14:50:00,124.97,124.99,124.91,124.99,22450.0,111.9781,111.996,111.9243,111.996,22450.0
2021-02-19 15:00:00,124.97,125.01,124.91,124.93,34978.0,111.9781,112.0139,111.9243,111.9422,34978.0
2021-02-19 15:10:00,124.95,125.1,124.93,125.08,41374.0,111.9601,112.0945,111.9422,112.0766,41374.0
2021-02-19 15:20:00,125.09,125.1,125.01,125.1,34906.0,112.0856,112.0945,112.0139,112.0945,34906.0
2021-02-19 15:30:00,125.1,125.2,125.07,125.17,29623.0,112.0945,112.1841,112.0677,112.1573,29623.0
2021-02-19 15:40:00,125.19,125.2,124.99,125.03,31627.0,112.1752,112.1841,111.996,112.0318,31627.0
2021-02-19 15:50:00,125.03,125.05,124.77,124.86,88323.0,112.0318,112.0497,111.7989,111.8795,88323.0
2021-02-22 09:30:00,124.43,125.0,124.43,124.9,120310.0,111.4942,112.0049,111.4942,111.9153,120310.0
2021-02-22 09:40:00,124.91,125.04,124.73,124.92,61908.0,111.9243,112.0408,111.763,111.9333,61908.0
2021-02-22 09:50:00,124.91,125.03,124.84,125.02,29596.0,111.9243,112.0318,111.8616,112.0229,29596.0
2021-02-22 10:00:00,125.05,125.21,124.99,125.16,55154.0,112.0497,112.1931,111.996,112.1483,55154.0
2021-02-22 10:10:00,125.19,125.32,125.0,125.02,52377.0,112.1752,112.2917,112.0049,112.0229,52377.0
2021-02-22 10:20:00,125.04,125.28,125.03,125.28,31050.0,112.0408,112.2558,112.0318,112.2558,31050.0
2021-02-22 10:30:00,125.28,125.39,125.22,125.39,71392.0,112.2558,112.3544,112.2021,112.3544,71392.0
2021-02-22 10:40:00,125.37,125.53,125.37,125.46,22791.0,112.3365,112.4798,112.3365,112.4171,22791.0
2021-02-22 10:50:00,125.45,125.45,125.27,125.41,18215.0,112.4082,112.4082,112.2469,112.3723,18215.0
2021-02-22 11:00:00,125.44,125.48,125.35,125.46,22197.0,112.3992,112.435,112.3186,112.4171,22197.0
2021-02-22 11:10:00,125.49,125.58,125.33,125.58,30969.0,112.444,112.5246,112.3006,112.5246,30969.0
2021-02-22 11:20:00,125.57,125.62,125.54,125.57,11679.0,112.5157,112.5605,112.4888,112.5157,11679.0
2021-02-22 11:30:00,125.57,125.61,125.51,125.6,30960.0,112.5157,112.5515,112.4619,112.5426,30960.0
2021-02-22 11:40:00,125.58,125.65,125.56,125.61,45756.0,112.5246,112.5874,112.5067,112.5515,45756.0
2021-02-22 11:50:00,125.62,125.7,125.58,125.69,13588.0,112.5605,112.6322,112.5246,112.6232,13588.0
2021-02-22 12:00:00,125.68,125.71,125.61,125.67,24439.0,112.6142,112.6411,112.5515,112.6053,24439.0
2021-02-22 12:10:00,125.69,125.77,125.63,125.71,22626.0,112.6232,112.6949,112.5694,112.6411,22626.0
2021-02-22 12:20:00,125.71,125.85,125.71,125.8,33295.0,112.6411,112.7666,112.6411,112.7218,33295.0
2021-02-22 12:30:00,125.83,125.93,125.76,125.91,59816.0,112.7487,112.8383,112.6859,112.8203,59816.0
2021-02-22 12:40:00,125.91,125.91,125.82,125.86,34812.0,112.8203,112.8203,112.7397,112.7755,34812.0
2021-02-22 12:50:00,125.87,125.94,125.82,125.92,10901.0,112.7845,112.8472,112.7397,112.8293,10901.0
2021-02-22 13:00:00,125.93,125.94,125.87,125.89,24981.0,112.8383,112.8472,112.7845,112.8024,24981.0
2021-02-22 13:10:00,125.88,125.95,125.85,125.95,35060.0,112.7935,112.8562,112.7666,112.8562,35060.0
2021-02-22 13:20:00,125.95,126.02,125.92,126.0,47318.0,112.8562,112.9189,112.8293,112.901,47318.0
2021-02-22 13:30:00,126.01,126.07,126.0,126.03,19135.0,112.9099,112.9637,112.901,112.9279,19135.0
2021-02-22 13:40:00,126.04,126.06,126.0,126.03,28555.0,112.9368,112.9547,112.901,112.9279,28555.0
2021-02-22 13:50:00,126.02,126.03,125.95,125.97,38593.0,112.9189,112.9279,112.8562,112.8741,38593.0
2021-02-22 14:00:00,125.99,126.0,125.93,125.94,25326.0,112.892,112.901,112.8383,112.8472,25326.0
2021-02-22 14:10:00,125.93,125.97,125.9,125.94,28680.0,112.8383,112.8741,112.8114,112.8472,28680.0
2021-02-22 14:20:00,125.94,126.03,125.92,126.02,15089.0,112.8472,112.9279,112.8293,112.9189,15089.0
2021-02-22 14:30:00,126.0,126.07,126.0,126.05,14224.0,112.901,112.9637,112.901,112.9458,14224.0
2021-02-22 14:40:00,126.04,126.07,125.97,125.98,21973.0,112.9368,112.9637,112.8741,112.8831,21973.0
2021-02-22 14:50:00,125.99,126.03,125.96,126.0,32665.0,112.892,112.9279,112.8651,112.901,32665.0
2021-02-22 15:00:00,126.02,126.02,125.9,125.94,42117.0,112.9189,112.9189,112.8114,112.8472,42117.0
2021-02-22 15:10:00,125.96,125.97,125.84,125.85,79890.0,112.8651,112.8741,112.7576,112.7666,79890.0
2021-02-22 15:20:00,125.84,125.88,125.75,125.79,54079.0,112.7576,112.7935,112.677,112.7128,54079.0
2021-02-22 15:30:00,125.77,125.9,125.77,125.87,39885.0,112.6949,112.8114,112.6949,112.7845,39885.0
2021-02-22 15:40:00,125.87,125.93,125.78,125.89,26921.0,112.7845,112.8383,112.7039,112.8024,26921.0
2021-02-22 15:50:00,125.89,125.89,125.66,125.69,63449.0,112.8024,112.8024,112.5963,112.6232,63449.0
2021-02-23 09:30:00,126.07,126.14,125.7,125.83,227653.0,112.9637,113.0264,112.6322,112.7487,227653.0
2021-02-23 09:40:00,125.81,125.92,125.36,125.36,161431.0,112.7307,112.8293,112.3275,112.3275,161431.0
2021-02-23 09:50:00,125.32,125.55,125.09,125.3,129301.0,112.2917,112.4978,112.0856,112.2738,129301.0
2021-02-23 10:00:00,125.31,125.58,125.09,125.57,113921.0,112.2827,112.5246,112.0856,112.5157,113921.0
2021-02-23 10:10:00,125.58,125.67,125.41,125.45,121475.0,112.5246,112.6053,112.3723,112.4082,121475.0
2021-02-23 10:20:00,125.46,125.57,125.39,125.56,82689.0,112.4171,112.5157,112.3544,112.5067,82689.0
2021-02-23 10:30:00,125.56,125.61,125.37,125.55,55843.0,112.5067,112.5515,112.3365,112.4978,55843.0
2021-02-23 10:40:00,125.55,125.78,125.46,125.66,68404.0,112.4978,112.7039,112.4171,112.5963,68404.0
2021-02-23 10:50:00,125.67,125.74,125.57,125.6,43220.0,112.6053,112.668,112.5157,112.5426,43220.0
2021-02-23 11:00:00,125.6,125.86,125.6,125.78,36886.0,112.5426,112.7755,112.5426,112.7039,36886.0
2021-02-23 11:10:00,125.77,125.78,125.53,125.56,46156.0,112.6949,112.7039,112.4798,112.5067,46156.0
2021-02-23 11:20:00,125.57,125.66,125.49,125.64,80868.0,112.5157,112.5963,112.444,112.5784,80868.0
2021-02-23 11:30:00,125.64,125.82,125.58,125.75,27630.0,112.5784,112.7397,112.5246,112.677,27630.0
2021-02-23 11:40:00,125.77,125.79,125.54,125.57,27798.0,112.6949,112.7128,112.4888,112.5157,27798.0
2021-02-23 11:50:00,125.56,125.67,125.54,125.6,25114.0,112.5067,112.6053,112.4888,112.5426,25114.0
2021-02-23 12:00:00,125.57,125.57,125.4,125.43,43258.0,112.5157,112.5157,112.3634,112.3902,43258.0
2021-02-23 12:10:00,125.42,125.61,125.37,125.59,69335.0,112.3813,112.5515,112.3365,112.5336,69335.0
2021-02-23 12:20:00,125.57,125.59,125.44,125.57,38510.0,112.5157,112.5336,112.3992,112.5157,38510.0
2021-02-23 12:30:00,125.56,125.71,125.42,125.5,59231.0,112.5067,112.6411,112.3813,112.453,59231.0
2021-02-23 12:40:00,125.5,125.66,125.48,125.62,64224.0,112.453,112.5963,112.435,112.5605,64224.0
2021-02-23 12:50:00,125.62,125.67,125.37,125.41,33393.0,112.5605,112.6053,112.3365,112.3723,33393.0
2021-02-23 13:00:00,125.41,125.62,125.39,125.58,38447.0,112.3723,112.5605,112.3544,112.5246,38447.0
2021-02-23 13:10:00,125.59,125.75,125.55,125.73,87660.0,112.5336,112.677,112.4978,112.6591,87660.0
2021-02-23 13:20:00,125.72,125.84,125.66,125.78,73137.0,112.6501,112.7576,112.5963,112.7039,73137.0
2021-02-23 13:30:00,125.78,125.8,125.69,125.77,35155.0,112.7039,112.7218,112.6232,112.6949,35155.0
2021-02-23 13:40:00,125.75,125.77,125.67,125.73,34849.0,112.677,112.6949,112.6053,112.6591,34849.0
2021-02-23 13:50:00,125.72,125.87,125.69,125.79,56593.0,112.6501,112.7845,112.6232,112.7128,56593.0
2021-02-23 14:00:00,125.78,125.88,125.75,125.83,46330.0,112.7039,112.7935,112.677,112.7487,46330.0
2021-02-23 14:10:00,125.84,126.01,125.8,126.0,55610.0,112.7576,112.9099,112.7218,112.901,55610.0
2021-02-23 14:20:00,125.99,126.01,125.92,125.96,78157.0,112.892,112.9099,112.8293,112.8651,78157.0
2021-02-23 14:30:00,125.96,126.0,125.66,125.81,63445.0,112.8651,112.901,112.5963,112.7307,63445.0
2021-02-23 14:40:00,125.81,126.01,125.81,125.95,48203.0,112.7307,112.9099,112.7307,112.8562,48203.0
2021-02-23 14:50:00,125.95,126.16,125.94,126.08,82911.0,112.8562,113.0443,112.8472,112.9727,82911.0
2021-02-23 15:00:00,126.07,126.2,126.05,126.18,36641.0,112.9637,113.0802,112.9458,113.0623,36641.0
2021-02-23 15:10:00,126.2,126.33,126.11,126.32,49699.0,113.0802,113.1967,112.9995,113.1877,49699.0
2021-02-23 15:20:00,126.32,126.47,126.32,126.43,66229.0,113.1877,113.3221,113.1877,113.2863,66229.0
2021-02-23 15:30:00,126.43,126.5,126.36,126.44,77035.0,113.2863,113.349,113.2236,113.2952,77035.0
2021-02-23 15:40:00,126.42,126.49,126.26,126.26,70810.0,113.2773,113.34,113.134,113.134,70810.0
2021-02-23 15:50:00,126.25,126.33,126.13,126.13,91991.0,113.125,113.1967,113.0175,113.0175,91991.0
2021-02-24 09:30:00,126.28,126.56,126.08,126.31,197636.0,113.1519,113.4028,112.9727,113.1788,197636.0
2021-02-24 09:40:00,126.32,126.61,126.22,126.56,77799.0,113.1877,113.4476,113.0981,113.4028,77799.0
2021-02-24 09:50:00,126.55,126.71,126.28,126.64,81503.0,113.3938,113.5372,113.1519,113.4744,81503.0
2021-02-24 10:00:00,126.64,126.88,126.45,126.51,68792.0,113.4744,113.6895,113.3042,113.358,68792.0
2021-02-24 10:10:00,126.5,126.89,126.46,126.88,47813.0,113.349,113.6985,113.3132,113.6895,47813.0
2021-02-24 10:20:00,126.86,127.03,126.78,126.9,77971.0,113.6716,113.8239,113.5999,113.7074,77971.0
2021-02-24 10:30:00,126.91,127.08,126.87,127.08,37140.0,113.7164,113.8687,113.6805,113.8687,37140.0
2021-02-24 10:40:00,127.07,127.24,127.04,127.17,45300.0,113.8597,114.0121,113.8329,113.9493,45300.0
2021-02-24 10:50:00,127.15,127.31,127.08,127.21,49217.0,113.9314,114.0748,113.8687,113.9852,49217.0
2021-02-24 11:00:00,127.21,127.35,127.21,127.29,49700.0,113.9852,114.1106,113.9852,114.0569,49700.0
2021-02-24 11:10:00,127.3,127.34,127.23,127.31,50449.0,114.0658,114.1017,114.0031,114.0748,50449.0
2021-02-24 11:20:00,127.32,127.52,127.3,127.38,60438.0,114.0838,114.263,114.0658,114.1375,60438.0
2021-02-24 11:30:00,127.4,127.58,127.35,127.58,29179.0,114.1554,114.3167,114.1106,114.3167,29179.0
2021-02-24 11:40:00,127.58,127.59,127.44,127.51,41207.0,114.3167,114.3257,114.1913,114.254,41207.0
2021-02-24 11:50:00,127.5,127.61,127.48,127.59,32143.0,114.245,114.3436,114.2271,114.3257,32143.0
2021-02-24 12:00:00,127.6,127.7,127.58,127.61,73526.0,114.3346,114.4242,114.3167,114.3436,73526.0
2021-02-24 12:10:00,127.62,127.67,127.57,127.64,29621.0,114.3526,114.3974,114.3078,114.3705,29621.0
2021-02-24 12:20:00,127.64,127.76,127.63,127.76,32112.0,114.3705,114.478,114.3615,114.478,32112.0
2021-02-24 12:30:00,127.77,127.8,127.72,127.79,43587.0,114.487,114.5139,114.4422,114.5049,43587.0
2021-02-24 12:40:00,127.8,127.8,127.67,127.7,36402.0,114.5139,114.5139,114.3974,114.4242,36402.0
2021-02-24 12:50:00,127.7,127.72,127.62,127.63,29497.0,114.4242,114.4422,114.3526,114.3615,29497.0
2021-02-24 13:00:00,127.63,127.72,127.62,127.71,30206.0,114.3615,114.4422,114.3526,114.4332,30206.0
2021-02-24 13:10:00,127.71,127.84,127.7,127.84,33354.0,114.4332,114.5497,114.4242,114.5497,33354.0
2021-02-24 13:20:00,127.84,127.97,127.81,127.97,243655.0,114.5497,114.6662,114.5228,114.6662,243655.0
2021-02-24 13:30:00,127.96,128.13,127.95,128.09,39796.0,114.6572,114.8095,114.6483,114.7737,39796.0
2021-02-24 13:40:00,128.07,128.12,128.01,128.05,41111.0,114.7558,114.8006,114.702,114.7379,41111.0
2021-02-24 13:50:00,128.05,128.13,128.01,128.13,32032.0,114.7379,114.8095,114.702,114.8095,32032.0
2021-02-24 14:00:00,128.13,128.16,127.98,128.03,46858.0,114.8095,114.8364,114.6751,114.7199,46858.0
2021-02-24 14:10:00,128.03,128.07,127.93,128.0,50224.0,114.7199,114.7558,114.6303,114.6931,50224.0
2021-02-24 14:20:00,128.0,128.02,127.93,128.01,31206.0,114.6931,114.711,114.6303,114.702,31206.0
2021-02-24 14:30:00,128.02,128.07,127.91,127.93,30759.0,114.711,114.7558,114.6124,114.6303,30759.0
2021-02-24 14:40:00,127.93,127.93,127.75,127.76,42807.0,114.6303,114.6303,114.469,114.478,42807.0
2021-02-24 14:50:00,127.77,127.85,127.76,127.81,28821.0,114.487,114.5587,114.478,114.5228,28821.0
2021-02-24 15:00:00,127.81,127.89,127.79,127.88,47240.0,114.5228,114.5945,114.5049,114.5855,47240.0
2021-02-24 15:10:00,127.87,127.9,127.8,127.81,66911.0,114.5766,114.6035,114.5139,114.5228,66911.0
2021-02-24 15:20:00,127.81,127.93,127.79,127.9,79675.0,114.5228,114.6303,114.5049,114.6035,79675.0
2021-02-24 15:30:00,127.89,127.96,127.87,127.93,66797.0,114.5945,114.6572,114.5766,114.6303,66797.0
2021-02-24 15:40:00,127.92,127.95,127.79,127.93,99802.0,114.6214,114.6483,114.5049,114.6303,99802.0
2021-02-24 15:50:00,127.94,127.98,127.79,127.81,108412.0,114.6393,114.6751,114.5049,114.5228,108412.0
2021-02-25 09:30:00,128.11,128.11,127.84,127.97,180070.0,114.7916,114.7916,114.5497,114.6662,180070.0
2021-02-25 09:40:00,127.95,128.05,127.81,127.86,58724.0,114.6483,114.7379,114.5228,114.5676,58724.0
2021-02-25 09:50:00,127.84,127.99,127.82,127.94,70861.0,114.5497,114.6841,114.5318,114.6393,70861.0
2021-02-25 10:00:00,127.92,127.92,127.45,127.57,149586.0,114.6214,114.6214,114.2002,114.3078,149586.0
2021-02-25 10:10:00,127.58,127.73,127.52,127.64,815253.0,114.3167,114.4511,114.263,114.3705,815253.0
2021-02-25 10:20:00,127.74,127.84,127.54,127.58,79745.0,114.4601,114.5497,114.2809,114.3167,79745.0
2021-02-25 10:30:00,127.58,127.59,127.14,127.26,69044.0,114.3167,114.3257,113.9225,114.03,69044.0
2021-02-25 10:40:00,127.24,127.43,127.15,127.2,106682.0,114.0121,114.1823,113.9314,113.9762,106682.0
2021-02-25 10:50:00,127.17,127.36,127.05,127.32,66714.0,113.9493,114.1196,113.8418,114.0838,66714.0
2021-02-25 11:00:00,127.3,127.45,127.25,127.42,48419.0,114.0658,114.2002,114.021,114.1734,48419.0
2021-02-25 11:10:00,127.42,127.44,127.27,127.41,35391.0,114.1734,114.1913,114.039,114.1644,35391.0
2021-02-25 11:20:00,127.41,127.48,127.24,127.27,46225.0,114.1644,114.2271,114.0121,114.039,46225.0
2021-02-25 11:30:00,127.27,127.29,127.04,127.15,34871.0,114.039,114.0569,113.8329,113.9314,34871.0
2021-02-25 11:40:00,127.15,127.17,126.74,126.76,73448.0,113.9314,113.9493,113.564,113.582,73448.0
2021-02-25 11:50:00,126.76,126.88,126.64,126.82,59381.0,113.582,113.6895,113.4744,113.6357,59381.0
2021-02-25 12:00:00,126.78,126.82,126.61,126.8,65406.0,113.5999,113.6357,113.4476,113.6178,65406.0
2021-02-25 12:10:00,126.78,126.9,126.57,126.7,45160.0,113.5999,113.7074,113.4117,113.5282,45160.0
2021-02-25 12:20:00,126.73,126.83,126.51,126.54,35750.0,113.5551,113.6447,113.358,113.3848,35750.0
2021-02-25 12:30:00,126.53,126.53,126.21,126.47,39214.0,113.3759,113.3759,113.0891,113.3221,39214.0
2021-02-25 12:40:00,126.48,126.51,126.25,126.36,57677.0,113.3311,113.358,113.125,113.2236,57677.0
2021-02-25 12:50:00,126.34,126.34,125.77,125.83,72506.0,113.2056,113.2056,112.6949,112.7487,72506.0
2021-02-25 13:00:00,125.76,125.93,125.47,125.75,71986.0,112.6859,112.8383,112.4261,112.677,71986.0
2021-02-25 13:10:00,125.74,126.03,125.62,126.02,61878.0,112.668,112.9279,112.5605,112.9189,61878.0
2021-02-25 13:20:00,126.05,126.2,125.98,126.14,61991.0,112.9458,113.0802,112.8831,113.0264,61991.0
2021-02-25 13:30:00,126.13,126.2,125.87,126.15,48733.0,113.0175,113.0802,112.7845,113.0354,48733.0
2021-02-25 13:40:00,126.16,126.27,126.02,126.2,39063.0,113.0443,113.1429,112.9189,113.0802,39063.0
2021-02-25 13:50:00,126.21,126.21,125.86,126.03,44129.0,113.0891,113.0891,112.7755,112.9279,44129.0
2021-02-25 14:00:00,126.04,126.41,125.93,126.4,34503.0,112.9368,113.2684,112.8383,113.2594,34503.0
2021-02-25 14:10:00,126.38,126.59,126.34,126.58,60508.0,113.2415,113.4296,113.2056,113.4207,60508.0
2021-02-25 14:20:00,126.6,126.77,126.58,126.72,50364.0,113.4386,113.5909,113.4207,113.5461,50364.0
2021-02-25 14:30:00,126.71,126.71,126.3,126.31,90351.0,113.5372,113.5372,113.1698,113.1788,90351.0
2021-02-25 14:40:00,126.31,126.45,126.18,126.21,31472.0,113.1788,113.3042,113.0623,113.0891,31472.0
2021-02-25 14:50:00,126.23,126.34,126.12,126.15,57819.0,113.1071,113.2056,113.0085,113.0354,57819.0
2021-02-25 15:00:00,126.13,126.29,125.75,125.79,113311.0,113.0175,113.1608,112.677,112.7128,113311.0
2021-02-25 15:10:00,125.81,125.99,125.63,125.69,83595.0,112.7307,112.892,112.5694,112.6232,83595.0
2021-02-25 15:20:00,125.69,125.8,125.54,125.59,132271.0,112.6232,112.7218,112.4888,112.5336,132271.0
2021-02-25 15:30:00,125.57,125.72,125.19,125.4,130670.0,112.5157,112.6501,112.1752,112.3634,130670.0
2021-02-25 15:40:00,125.41,126.01,125.24,125.83,167303.0,112.3723,112.9099,112.22,112.7487,167303.0
2021-02-25 15:50:00,125.82,125.9,125.61,125.65,190488.0,112.7397,112.8114,112.5515,112.5874,190488.0
2021-02-26 09:30:00,125.75,125.8,124.99,125.03,149253.0,112.677,112.7218,111.996,112.0318,149253.0
2021-02-26 09:40:00,124.94,125.67,124.93,125.42,37927.0,111.9512,112.6053,111.9422,112.3813,37927.0
2021-02-26 09:50:00,125.42,125.43,124.9,124.9,68991.0,112.3813,112.3902,111.9153,111.9153,68991.0
2021-02-26 10:00:00,124.94,124.96,124.44,124.46,75309.0,111.9512,111.9691,111.5032,111.5211,75309.0
2021-02-26 10:10:00,124.49,124.68,124.32,124.42,70166.0,111.548,111.7182,111.3956,111.4852,70166.0
2021-02-26 10:20:00,124.42,124.44,123.63,123.71,107957.0,111.4852,111.5032,110.7774,110.8491,107957.0
2021-02-26 10:30:00,123.75,124.68,123.75,124.61,257020.0,110.8849,111.7182,110.8849,111.6555,257020.0
2021-02-26 10:40:00,124.58,124.86,124.44,124.8,391735.0,111.6286,111.8795,111.5032,111.8257,391735.0
2021-02-26 10:50:00,124.77,124.8,124.47,124.52,84050.0,111.7989,111.8257,111.53,111.5748,84050.0
2021-02-26 11:00:00,124.63,125.04,124.44,124.85,124760.0,111.6734,112.0408,111.5032,111.8705,124760.0
2021-02-26 11:10:00,124.9,124.93,124.63,124.65,54022.0,111.9153,111.9422,111.6734,111.6913,54022.0
2021-02-26 11:20:00,124.67,124.69,124.48,124.5,55939.0,111.7092,111.7272,111.539,111.5569,55939.0
2021-02-26 11:30:00,124.5,125.13,124.47,125.12,36246.0,111.5569,112.1214,111.53,112.1125,36246.0
2021-02-26 11:40:00,125.1,125.19,124.83,124.89,42661.0,112.0945,112.1752,111.8526,111.9064,42661.0
2021-02-26 11:50:00,124.89,124.89,124.67,124.84,36214.0,111.9064,111.9064,111.7092,111.8616,36214.0
2021-02-26 12:00:00,124.86,125.2,124.81,125.2,57901.0,111.8795,112.1841,111.8347,112.1841,57901.0
2021-02-26 12:10:00,125.19,125.52,125.18,125.49,48184.0,112.1752,112.4709,112.1662,112.444,48184.0
2021-02-26 12:20:00,125.5,125.51,125.28,125.32,38046.0,112.453,112.4619,112.2558,112.2917,38046.0
2021-02-26 12:30:00,125.32,125.47,125.29,125.3,97743.0,112.2917,112.4261,112.2648,112.2738,97743.0
2021-02-26 12:40:00,125.29,125.36,125.16,125.22,40693.0,112.2648,112.3275,112.1483,112.2021,40693.0
2021-02-26 12:50:00,125.21,125.37,125.0,125.02,47650.0,112.1931,112.3365,112.0049,112.0229,47650.0
2021-02-26 13:00:00,125.03,125.04,124.76,124.97,57695.0,112.0318,112.0408,111.7899,111.9781,57695.0
2021-02-26 13:10:00,124.97,125.08,124.86,125.06,50008.0,111.9781,112.0766,111.8795,112.0587,50008.0
2021-02-26 13:20:00,125.07,125.22,125.07,125.15,64709.0,112.0677,112.2021,112.0677,112.1393,64709.0
2021-02-26 13:30:00,125.18,125.2,124.78,124.83,87449.0,112.1662,112.1841,111.8078,111.8526,87449.0
2021-02-26 13:40:00,124.81,125.0,124.48,124.59,85993.0,111.8347,112.0049,111.539,111.6376,85993.0
2021-02-26 13:50:00,124.6,124.71,124.46,124.54,51063.0,111.6465,111.7451,111.5211,111.5928,51063.0
2021-02-26 14:00:00,124.59,124.71,124.36,124.46,55753.0,111.6376,111.7451,111.4315,111.5211,55753.0
2021-02-26 14:10:00,124.45,124.51,124.15,124.15,102539.0,111.5121,111.5659,111.2433,111.2433,102539.0
2021-02-26 14:20:00,124.17,124.4,124.13,124.31,63141.0,111.2612,111.4673,111.2254,111.3867,63141.0
2021-02-26 14:30:00,124.31,124.51,124.25,124.46,107437.0,111.3867,111.5659,111.3329,111.5211,107437.0
2021-02-26 14:40:00,124.45,124.69,124.31,124.67,308001.0,111.5121,111.7272,111.3867,111.7092,308001.0
2021-02-26 14:50:00,124.67,124.74,124.56,124.68,291782.0,111.7092,111.772,111.6107,111.7182,291782.0
2021-02-26 15:00:00,124.68,125.07,124.67,125.03,180955.0,111.7182,112.0677,111.7092,112.0318,180955.0
2021-02-26 15:10:00,125.02,125.05,124.88,124.98,355524.0,112.0229,112.0497,111.8974,111.987,355524.0
2021-02-26 15:20:00,124.99,125.06,124.6,124.62,295903.0,111.996,112.0587,111.6465,111.6644,295903.0
2021-02-26 15:30:00,124.62,124.69,124.51,124.56,300923.0,111.6644,111.7272,111.5659,111.6107,300923.0
2021-02-26 15:40:00,124.53,125.16,124.48,125.11,189236.0,111.5838,112.1483,111.539,112.1035,189236.0
2021-02-26 15:50:00,125.11,125.11,123.92,123.92,269404.0,112.1035,112.1035,111.0372,111.0372,269404.0
2021-03-01 09:30:00,125.66,126.17,125.66,126.11,127847.0,112.5963,113.0533,112.5963,112.9995,127847.0
2021-03-01 09:40:00,126.11,126.43,126.08,126.34,184326.0,112.9995,113.2863,112.9727,113.2056,184326.0
2021-03-01 09:50:00,126.34,126.46,126.24,126.38,116520.0,113.2056,113.3132,113.116,113.2415,116520.0
2021-03-01 10:00:00,126.41,126.71,126.25,126.55,77613.0,113.2684,113.5372,113.125,113.3938,77613.0
2021-03-01 10:10:00,126.55,126.9,126.5,126.86,116729.0,113.3938,113.7074,113.349,113.6716,116729.0
2021-03-01 10:20:00,126.86,126.91,126.68,126.74,57534.0,113.6716,113.7164,113.5103,113.564,57534.0
2021-03-01 10:30:00,126.77,126.99,126.73,126.99,49548.0,113.5909,113.7881,113.5551,113.7881,49548.0
2021-03-01 10:40:00,126.98,127.02,126.84,126.97,42502.0,113.7791,113.8149,113.6537,113.7701,42502.0
2021-03-01 10:50:00,126.97,127.02,126.91,127.0,67036.0,113.7701,113.8149,113.7164,113.797,67036.0
2021-03-01 11:00:00,126.97,127.0,126.7,126.84,88264.0,113.7701,113.797,113.5282,113.6537,88264.0
2021-03-01 11:10:00,126.85,127.03,126.81,127.03,67285.0,113.6626,113.8239,113.6268,113.8239,67285.0
2021-03-01 11:20:00,127.03,127.03,126.77,126.79,36149.0,113.8239,113.8239,113.5909,113.6089,36149.0
2021-03-01 11:30:00,126.85,126.92,126.81,126.84,41208.0,113.6626,113.7253,113.6268,113.6537,41208.0
2021-03-01 11:40:00,126.84,126.93,126.77,126.8,28468.0,113.6537,113.7343,113.5909,113.6178,28468.0
2021-03-01 11:50:00,126.79,126.85,126.76,126.84,19300.0,113.6089,113.6626,113.582,113.6537,19300.0
2021-03-01 12:00:00,126.85,127.0,126.85,126.95,30414.0,113.6626,113.797,113.6626,113.7522,30414.0
2021-03-01 12:10:00,126.96,127.02,126.87,126.9,28617.0,113.7612,113.8149,113.6805,113.7074,28617.0
2021-03-01 12:20:00,126.88,127.0,126.86,126.95,34768.0,113.6895,113.797,113.6716,113.7522,34768.0
2021-03-01 12:30:00,126.95,127.01,126.93,126.93,27819.0,113.7522,113.806,113.7343,113.7343,27819.0
2021-03-01 12:40:00,126.93,127.01,126.85,127.01,44902.0,113.7343,113.806,113.6626,113.806,44902.0
2021-03-01 12:50:00,127.01,127.02,126.77,126.79,38735.0,113.806,113.8149,113.5909,113.6089,38735.0
2021-03-01 13:00:00,126.79,126.84,126.69,126.78,23140.0,113.6089,113.6537,113.5192,113.5999,23140.0
2021-03-01 13:10:00,126.76,126.8,126.6,126.65,18844.0,113.582,113.6178,113.4386,113.4834,18844.0
2021-03-01 13:20:00,126.63,126.85,126.63,126.85,53697.0,113.4655,113.6626,113.4655,113.6626,53697.0
2021-03-01 13:30:00,126.86,127.08,126.86,127.08,28358.0,113.6716,113.8687,113.6716,113.8687,28358.0
2021-03-01 13:40:00,127.1,127.13,126.99,127.04,31050.0,113.8866,113.9135,113.7881,113.8329,31050.0
2021-03-01 13:50:00,127.05,127.1,127.01,127.07,37185.0,113.8418,113.8866,113.806,113.8597,37185.0
2021-03-01 14:00:00,127.08,127.37,127.07,127.27,77913.0,113.8687,114.1286,113.8597,114.039,77913.0
2021-03-01 14:10:00,127.27,127.34,127.22,127.23,64707.0,114.039,114.1017,113.9941,114.0031,64707.0
2021-03-01 14:20:00,127.24,127.29,127.2,127.23,55325.0,114.0121,114.0569,113.9762,114.0031,55325.0
2021-03-01 14:30:00,127.25,127.32,127.23,127.3,42804.0,114.021,114.0838,114.0031,114.0658,42804.0
2021-03-01 14:40:00,127.3,127.38,127.26,127.28,42935.0,114.0658,114.1375,114.03,114.0479,42935.0
2021-03-01 14:50:00,127.29,127.37,127.21,127.21,30372.0,114.0569,114.1286,113.9852,113.9852,30372.0
2021-03-01 15:00:00,127.21,127.24,127.12,127.18,67781.0,113.9852,114.0121,113.9045,113.9583,67781.0
2021-03-01 15:10:00,127.18,127.2,126.97,127.06,70329.0,113.9583,113.9762,113.7701,113.8508,70329.0
2021-03-01 15:20:00,127.07,127.11,126.98,127.01,74867.0,113.8597,113.8956,113.7791,113.806,74867.0
2021-03-01 15:30:00,127.04,127.07,126.75,126.78,58677.0,113.8329,113.8597,113.573,113.5999,58677.0
2021-03-01 15:40:00,126.77,126.88,126.65,126.65,69186.0,113.5909,113.6895,113.4834,113.4834,69186.0
2021-03-01 15:50:00,126.62,126.68,126.47,126.61,130585.0,113.4565,113.5103,113.3221,113.4476,130585.0
2021-03-02 09:30:00,126.7,126.85,126.62,126.82,148178.0,113.5282,113.6626,113.4565,113.6357,148178.0
2021-03-02 09:40:00,126.82,126.86,126.61,126.61,41494.0,113.6357,113.6716,113.4476,113.4476,41494.0
2021-03-02 09:50:00,126.6,127.04,126.51,126.89,62439.0,113.4386,113.8329,113.358,113.6985,62439.0
2021-03-02 10:00:00,126.87,126.9,126.76,126.88,69547.0,113.6805,113.7074,113.582,113.6895,69547.0
2021-03-02 10:10:00,126.9,126.92,126.64,126.8,79733.0,113.7074,113.7253,113.4744,113.6178,79733.0
2021-03-02 10:20:00,126.79,126.87,126.41,126.41,60663.0,113.6089,113.6805,113.2684,113.2684,60663.0
2021-03-02 10:30:00,126.38,126.6,126.33,126.34,63976.0,113.2415,113.4386,113.1967,113.2056,63976.0
2021-03-02 10:40:00,126.32,126.64,126.3,126.64,40274.0,113.1877,113.4744,113.1698,113.4744,40274.0
2021-03-02 10:50:00,126.62,126.71,126.58,126.64,30454.0,113.4565,113.5372,113.4207,113.4744,30454.0
2021-03-02 11:00:00,126.63,126.67,126.32,126.56,44460.0,113.4655,113.5013,113.1877,113.4028,44460.0
2021-03-02 11:10:00,126.57,126.6,126.34,126.44,78913.0,113.4117,113.4386,113.2056,113.2952,78913.0
2021-03-02 11:20:00,126.49,126.65,126.33,126.65,122346.0,113.34,113.4834,113.1967,113.4834,122346.0
2021-03-02 11:30:00,126.62,126.63,126.27,126.36,124666.0,113.4565,113.4655,113.1429,113.2236,124666.0
2021-03-02 11:40:00,126.34,126.49,126.2,126.47,43369.0,113.2056,113.34,113.0802,113.3221,43369.0
2021-03-02 11:50:00,126.45,126.51,126.38,126.42,83713.0,113.3042,113.358,113.2415,113.2773,83713.0
2021-03-02 12:00:00,126.42,126.66,126.37,126.59,62983.0,113.2773,113.4924,113.2325,113.4296,62983.0
2021-03-02 12:10:00,126.6,126.79,126.54,126.79,47653.0,113.4386,113.6089,113.3848,113.6089,47653.0
2021-03-02 12:20:00,126.79,126.79,126.65,126.69,23339.0,113.6089,113.6089,113.4834,113.5192,23339.0
2021-03-02 12:30:00,126.69,126.83,126.67,126.81,40572.0,113.5192,113.6447,113.5013,113.6268,40572.0
2021-03-02 12:40:00,126.81,126.88,126.79,126.81,30281.0,113.6268,113.6895,113.6089,113.6268,30281.0
2021-03-02 12:50:00,126.81,126.87,126.77,126.81,38311.0,113.6268,113.6805,113.5909,113.6268,38311.0
2021-03-02 13:00:00,126.84,127.0,126.84,126.98,28520.0,113.6537,113.797,113.6537,113.7791,28520.0
2021-03-02 13:10:00,126.97,127.08,126.95,126.97,51870.0,113.7701,113.8687,113.7522,113.7701,51870.0
2021-03-02 13:20:00,126.96,126.98,126.88,126.98,50435.0,113.7612,113.7791,113.6895,113.7791,50435.0
2021-03-02 13:30:00,126.97,127.14,126.96,127.11,109695.0,113.7701,113.9225,113.7612,113.8956,109695.0
2021-03-02 13:40:00,127.13,127.13,127.0,127.1,103601.0,113.9135,113.9135,113.797,113.8866,103601.0
2021-03-02 13:50:00,127.08,127.11,127.01,127.05,67754.0,113.8687,113.8956,113.806,113.8418,67754.0
2021-03-02 14:00:00,127.05,127.12,126.9,126.92,101398.0,113.8418,113.9045,113.7074,113.7253,101398.0
2021-03-02 14:10:00,126.91,126.92,126.79,126.83,113329.0,113.7164,113.7253,113.6089,113.6447,113329.0
2021-03-02 14:20:00,126.84,126.94,126.82,126.83,78660.0,113.6537,113.7433,113.6357,113.6447,78660.0
2021-03-02 14:30:00,126.83,126.97,126.78,126.96,223918.0,113.6447,113.7701,113.5999,113.7612,223918.0
2021-03-02 14:40:00,126.95,127.05,126.94,127.05,32397.0,113.7522,113.8418,113.7433,113.8418,32397.0
2021-03-02 14:50:00,127.06,127.16,127.02,127.04,78298.0,113.8508,113.9404,113.8149,113.8329,78298.0
2021-03-02 15:00:00,127.06,127.15,127.03,127.13,64749.0,113.8508,113.9314,113.8239,113.9135,64749.0
2021-03-02 15:10:00,127.14,127.14,126.81,126.81,63136.0,113.9225,113.9225,113.6268,113.6268,63136.0
2021-03-02 15:20:00,126.8,126.88,126.7,126.71,82369.0,113.6178,113.6895,113.5282,113.5372,82369.0
2021-03-02 15:30:00,126.71,126.78,126.64,126.69,128287.0,113.5372,113.5999,113.4744,113.5192,128287.0
2021-03-02 15:40:00,126.69,126.84,126.65,126.69,140342.0,113.5192,113.6537,113.4834,113.5192,140342.0
2021-03-02 15:50:00,126.69,126.73,126.31,126.37,123500.0,113.5192,113.5551,113.1788,113.2325,123500.0
2021-03-03 09:30:00,126.35,126.68,126.21,126.45,107253.0,113.2146,113.5103,113.0891,113.3042,107253.0
2021-03-03 09:40:00,126.42,126.77,126.34,126.71,43482.0,113.2773,113.5909,113.2056,113.5372,43482.0
2021-03-03 09:50:00,126.76,126.9,126.42,126.44,1554933.0,113.582,113.7074,113.2773,113.2952,1554933.0
2021-03-03 10:00:00,126.44,126.61,126.31,126.55,68846.0,113.2952,113.4476,113.1788,113.3938,68846.0
2021-03-03 10:10:00,126.52,126.58,126.23,126.35,69556.0,113.3669,113.4207,113.1071,113.2146,69556.0
2021-03-03 10:20:00,126.34,126.71,126.33,126.55,58487.0,113.2056,113.5372,113.1967,113.3938,58487.0
2021-03-03 10:30:00,126.46,126.77,126.33,126.75,57407.0,113.3132,113.5909,113.1967,113.573,57407.0
2021-03-03 10:40:00,126.72,126.79,126.52,126.63,77586.0,113.5461,113.6089,113.3669,113.4655,77586.0
2021-03-03 10:50:00,126.65,126.87,126.56,126.74,63611.0,113.4834,113.6805,113.4028,113.564,63611.0
2021-03-03 11:00:00,126.73,126.87,126.69,126.77,48388.0,113.5551,113.6805,113.5192,113.5909,48388.0
2021-03-03 11:10:00,126.75,126.99,126.6,126.99,41711.0,113.573,113.7881,113.4386,113.7881,41711.0
2021-03-03 11:20:00,126.96,127.09,126.96,127.06,43207.0,113.7612,113.8777,113.7612,113.8508,43207.0
2021-03-03 11:30:00,127.06,127.11,126.99,127.01,53982.0,113.8508,113.8956,113.7881,113.806,53982.0
2021-03-03 11:40:00,127.01,127.09,126.95,127.07,32956.0,113.806,113.8777,113.7522,113.8597,32956.0
2021-03-03 11:50:00,127.04,127.19,127.03,127.05,41679.0,113.8329,113.9673,113.8239,113.8418,41679.0
2021-03-03 12:00:00,127.04,127.08,127.0,127.04,29033.0,113.8329,113.8687,113.797,113.8329,29033.0
2021-03-03 12:10:00,127.02,127.09,126.98,127.01,33809.0,113.8149,113.8777,113.7791,113.806,33809.0
2021-03-03 12:20:00,127.0,127.06,126.96,127.06,45424.0,113.797,113.8508,113.7612,113.8508,45424.0
2021-03-03 12:30:00,127.05,127.11,126.98,127.08,40613.0,113.8418,113.8956,113.7791,113.8687,40613.0
2021-03-03 12:40:00,127.08,127.33,127.06,127.32,34748.0,113.8687,114.0927,113.8508,114.0838,34748.0
2021-03-03 12:50:00,127.32,127.37,127.15,127.18,41125.0,114.0838,114.1286,113.9314,113.9583,41125.0
2021-03-03 13:00:00,127.18,127.28,127.17,127.2,78839.0,113.9583,114.0479,113.9493,113.9762,78839.0
2021-03-03 13:10:00,127.2,127.53,127.15,127.51,291816.0,113.9762,114.2719,113.9314,114.254,291816.0
2021-03-03 13:20:00,127.52,127.53,127.44,127.46,76161.0,114.263,114.2719,114.1913,114.2092,76161.0
2021-03-03 13:30:00,127.46,127.47,127.23,127.44,66927.0,114.2092,114.2182,114.0031,114.1913,66927.0
2021-03-03 13:40:00,127.43,127.44,127.16,127.16,38369.0,114.1823,114.1913,113.9404,113.9404,38369.0
2021-03-03 13:50:00,127.17,127.2,127.07,127.14,99924.0,113.9493,113.9762,113.8597,113.9225,99924.0
2021-03-03 14:00:00,127.16,127.25,126.86,126.93,78890.0,113.9404,114.021,113.6716,113.7343,78890.0
2021-03-03 14:10:00,126.93,127.13,126.91,127.06,41690.0,113.7343,113.9135,113.7164,113.8508,41690.0
2021-03-03 14:20:00,127.09,127.1,126.93,127.04,51019.0,113.8777,113.8866,113.7343,113.8329,51019.0
2021-03-03 14:30:00,127.04,127.07,126.7,126.99,83731.0,113.8329,113.8597,113.5282,113.7881,83731.0
2021-03-03 14:40:00,127.0,127.15,126.89,127.04,77016.0,113.797,113.9314,113.6985,113.8329,77016.0
2021-03-03 14:50:00,127.06,127.24,127.03,127.2,59758.0,113.8508,114.0121,113.8239,113.9762,59758.0
2021-03-03 15:00:00,127.21,127.25,127.08,127.15,57829.0,113.9852,114.021,113.8687,113.9314,57829.0
2021-03-03 15:10:00,127.17,127.28,126.99,127.02,62124.0,113.9493,114.0479,113.7881,113.8149,62124.0
2021-03-03 15:20:00,127.02,127.04,126.79,126.87,109425.0,113.8149,113.8329,113.6089,113.6805,109425.0
2021-03-03 15:30:00,126.88,126.93,126.68,126.72,190763.0,113.6895,113.7343,113.5103,113.5461,190763.0
2021-03-03 15:40:00,126.71,127.05,126.71,126.84,524554.0,113.5372,113.8418,113.5372,113.6537,524554.0
2021-03-03 15:50:00,126.81,126.81,126.29,126.33,242748.0,113.6268,113.6268,113.1608,113.1967,242748.0
2021-03-04 09:30:00,126.33,126.92,126.27,126.92,303871.0,113.1967,113.7253,113.1429,113.7253,303871.0
2021-03-04 09:40:00,126.86,127.04,126.47,126.49,317479.0,113.6716,113.8329,113.3221,113.34,317479.0
2021-03-04 09:50:00,126.45,126.72,126.31,126.72,200544.0,113.3042,113.5461,113.1788,113.5461,200544.0
2021-03-04 10:00:00,126.72,126.74,126.26,126.27,255858.0,113.5461,113.564,113.134,113.1429,255858.0
2021-03-04 10:10:00,126.24,126.25,125.96,126.0,162866.0,113.116,113.125,112.8651,112.901,162866.0
2021-03-04 10:20:00,125.99,126.46,125.94,126.41,109076.0,112.892,113.3132,112.8472,113.2684,109076.0
2021-03-04 10:30:00,126.42,126.51,126.21,126.47,215168.0,113.2773,113.358,113.0891,113.3221,215168.0
2021-03-04 10:40:00,126.47,126.5,126.32,126.37,293919.0,113.3221,113.349,113.1877,113.2325,293919.0
2021-03-04 10:50:00,126.38,126.46,126.06,126.31,328513.0,113.2415,113.3132,112.9547,113.1788,328513.0
2021-03-04 11:00:00,126.37,126.6,126.26,126.39,97337.0,113.2325,113.4386,113.134,113.2504,97337.0
2021-03-04 11:10:00,126.43,126.49,126.23,126.4,94781.0,113.2863,113.34,113.1071,113.2594,94781.0
2021-03-04 11:20:00,126.35,126.51,126.32,126.48,174021.0,113.2146,113.358,113.1877,113.3311,174021.0
2021-03-04 11:30:00,126.47,126.76,126.43,126.72,221365.0,113.3221,113.582,113.2863,113.5461,221365.0
2021-03-04 11:40:00,126.72,126.86,126.71,126.8,289166.0,113.5461,113.6716,113.5372,113.6178,289166.0
2021-03-04 11:50:00,126.82,126.84,126.73,126.8,199154.0,113.6357,113.6537,113.5551,113.6178,199154.0
2021-03-04 12:00:00,126.84,127.12,126.81,127.12,67012.0,113.6537,113.9045,113.6268,113.9045,67012.0
2021-03-04 12:10:00,127.09,127.1,126.53,126.76,302510.0,113.8777,113.8866,113.3759,113.582,302510.0
2021-03-04 12:20:00,126.82,126.89,126.12,126.32,169008.0,113.6357,113.6985,113.0085,113.1877,169008.0
2021-03-04 12:30:00,126.31,126.32,125.95,126.22,261902.0,113.1788,113.1877,112.8562,113.0981,261902.0
2021-03-04 12:40:00,126.23,126.34,125.76,125.82,239301.0,113.1071,113.2056,112.6859,112.7397,239301.0
2021-03-04 12:50:00,125.81,125.92,125.07,125.21,307566.0,112.7307,112.8293,112.0677,112.1931,307566.0
2021-03-04 13:00:00,125.17,125.5,125.07,125.2,256501.0,112.1573,112.453,112.0677,112.1841,256501.0
2021-03-04 13:10:00,125.19,125.22,124.71,125.0,231451.0,112.1752,112.2021,111.7451,112.0049,231451.0
2021-03-04 13:20:00,124.94,125.05,124.6,125.04,130670.0,111.9512,112.0497,111.6465,112.0408,130670.0
2021-03-04 13:30:00,125.04,125.08,124.63,124.95,125166.0,112.0408,112.0766,111.6734,111.9601,125166.0
2021-03-04 13:40:00,124.93,124.98,124.24,124.27,152781.0,111.9422,111.987,111.324,111.3508,152781.0
2021-03-04 13:50:00,124.27,124.32,123.57,123.59,176009.0,111.3508,111.3956,110.7236,110.7415,176009.0
2021-03-04 14:00:00,123.6,124.37,123.59,124.32,181824.0,110.7505,111.4404,110.7415,111.3956,181824.0
2021-03-04 14:10:00,124.32,124.54,124.15,124.48,134207.0,111.3956,111.5928,111.2433,111.539,134207.0
2021-03-04 14:20:00,124.5,124.92,124.47,124.87,109380.0,111.5569,111.9333,111.53,111.8885,109380.0
2021-03-04 14:30:00,124.84,124.84,124.31,124.47,124539.0,111.8616,111.8616,111.3867,111.53,124539.0
2021-03-04 14:40:00,124.48,125.15,124.45,125.08,85397.0,111.539,112.1393,111.5121,112.0766,85397.0
2021-03-04 14:50:00,125.11,125.26,124.93,125.18,94437.0,112.1035,112.2379,111.9422,112.1662,94437.0
2021-03-04 15:00:00,125.17,125.21,124.74,124.75,100549.0,112.1573,112.1931,111.772,111.7809,100549.0
2021-03-04 15:10:00,124.72,124.79,124.39,124.54,131374.0,111.7541,111.8168,111.4584,111.5928,131374.0
2021-03-04 15:20:00,124.51,124.85,124.3,124.76,194741.0,111.5659,111.8705,111.3777,111.7899,194741.0
2021-03-04 15:30:00,124.74,125.1,124.7,124.92,214741.0,111.772,112.0945,111.7361,111.9333,214741.0
2021-03-04 15:40:00,124.91,125.15,124.87,124.98,190346.0,111.9243,112.1393,111.8885,111.987,190346.0
2021-03-04 15:50:00,124.99,125.25,124.7,125.14,258026.0,111.996,112.229,111.7361,112.1304,258026.0
2021-03-05 09:30:00,126.47,126.57,126.03,126.03,171491.0,113.3221,113.4117,112.9279,112.9279,171491.0
2021-03-05 09:40:00,126.03,126.26,125.9,125.9,90516.0,112.9279,113.134,112.8114,112.8114,90516.0
2021-03-05 09:50:00,125.9,125.97,125.52,125.91,133807.0,112.8114,112.8741,112.4709,112.8203,133807.0
2021-03-05 10:00:00,125.92,126.54,125.87,126.34,141490.0,112.8293,113.3848,112.7845,113.2056,141490.0
2021-03-05 10:10:00,126.35,126.42,125.79,126.17,117012.0,113.2146,113.2773,112.7128,113.0533,117012.0
2021-03-05 10:20:00,126.18,126.27,125.79,125.79,73504.0,113.0623,113.1429,112.7128,112.7128,73504.0
2021-03-05 10:30:00,125.76,125.98,125.5,125.55,97648.0,112.6859,112.8831,112.453,112.4978,97648.0
2021-03-05 10:40:00,125.53,125.79,125.37,125.69,73440.0,112.4798,112.7128,112.3365,112.6232,73440.0
2021-03-05 10:50:00,125.7,125.89,125.5,125.54,65548.0,112.6322,112.8024,112.453,112.4888,65548.0
2021-03-05 11:00:00,125.56,125.61,125.24,125.35,97038.0,112.5067,112.5515,112.22,112.3186,97038.0
2021-03-05 11:10:00,125.36,125.58,125.13,125.27,71184.0,112.3275,112.5246,112.1214,112.2469,71184.0
2021-03-05 11:20:00,125.23,125.36,124.86,124.97,82654.0,112.211,112.3275,111.8795,111.9781,82654.0
2021-03-05 11:30:00,124.99,125.34,124.99,125.2,89041.0,111.996,112.3096,111.996,112.1841,89041.0
2021-03-05 11:40:00,125.22,125.43,124.96,125.24,63612.0,112.2021,112.3902,111.9691,112.22,63612.0
2021-03-05 11:50:00,125.23,125.77,125.15,125.71,75432.0,112.211,112.6949,112.1393,112.6411,75432.0
2021-03-05 12:00:00,125.71,125.85,125.62,125.73,44969.0,112.6411,112.7666,112.5605,112.6591,44969.0
2021-03-05 12:10:00,125.74,125.99,125.73,125.94,95618.0,112.668,112.892,112.6591,112.8472,95618.0
2021-03-05 12:20:00,125.94,126.34,125.92,126.29,56424.0,112.8472,113.2056,112.8293,113.1608,56424.0
2021-03-05 12:30:00,126.28,126.35,126.14,126.27,70002.0,113.1519,113.2146,113.0264,113.1429,70002.0
2021-03-05 12:40:00,126.29,126.49,126.24,126.37,82011.0,113.1608,113.34,113.116,113.2325,82011.0
2021-03-05 12:50:00,126.36,126.46,126.2,126.33,65943.0,113.2236,113.3132,113.0802,113.1967,65943.0
2021-03-05 13:00:00,126.33,126.53,126.14,126.49,106526.0,113.1967,113.3759,113.0264,113.34,106526.0
2021-03-05 13:10:00,126.48,126.79,126.3,126.76,84187.0,113.3311,113.6089,113.1698,113.582,84187.0
2021-03-05 13:20:00,126.76,126.86,126.66,126.81,100014.0,113.582,113.6716,113.4924,113.6268,100014.0
2021-03-05 13:30:00,126.84,126.99,126.72,126.97,83844.0,113.6537,113.7881,113.5461,113.7701,83844.0
2021-03-05 13:40:00,126.97,127.15,126.96,127.11,109453.0,113.7701,113.9314,113.7612,113.8956,109453.0
2021-03-05 13:50:00,127.1,127.25,126.92,127.14,77945.0,113.8866,114.021,113.7253,113.9225,77945.0
2021-03-05 14:00:00,127.18,127.23,126.8,126.84,65081.0,113.9583,114.0031,113.6178,113.6537,65081.0
2021-03-05 14:10:00,126.86,127.14,126.82,126.95,151004.0,113.6716,113.9225,113.6357,113.7522,151004.0
2021-03-05 14:20:00,126.99,127.36,126.95,127.33,67773.0,113.7881,114.1196,113.7522,114.0927,67773.0
2021-03-05 14:30:00,127.34,127.51,127.33,127.38,87517.0,114.1017,114.254,114.0927,114.1375,87517.0
2021-03-05 14:40:00,127.4,127.51,127.3,127.46,64445.0,114.1554,114.254,114.0658,114.2092,64445.0
2021-03-05 14:50:00,127.47,127.62,127.4,127.51,70287.0,114.2182,114.3526,114.1554,114.254,70287.0
2021-03-05 15:00:00,127.51,127.7,127.51,127.54,56989.0,114.254,114.4242,114.254,114.2809,56989.0
2021-03-05 15:10:00,127.54,127.81,127.5,127.66,75041.0,114.2809,114.5228,114.245,114.3884,75041.0
2021-03-05 15:20:00,127.67,127.84,127.64,127.72,81765.0,114.3974,114.5497,114.3705,114.4422,81765.0
2021-03-05 15:30:00,127.72,128.0,127.64,128.0,84306.0,114.4422,114.6931,114.3705,114.6931,84306.0
2021-03-05 15:40:00,128.0,128.08,127.8,128.06,102056.0,114.6931,114.7647,114.5139,114.7468,102056.0
2021-03-05 15:50:00,128.06,128.28,127.82,127.9,236108.0,114.7468,114.944,114.5318,114.6035,236108.0
2021-03-08 09:30:00,128.69,128.78,128.25,128.72,221756.0,115.3113,115.392,114.9171,115.3382,221756.0
2021-03-08 09:40:00,128.74,129.06,128.72,128.77,137535.0,115.3561,115.6429,115.3382,115.383,137535.0
2021-03-08 09:50:00,128.76,129.17,128.5,128.61,153226.0,115.374,115.7414,115.1411,115.2396,153226.0
2021-03-08 10:00:00,128.64,129.06,128.58,129.04,138777.0,115.2665,115.6429,115.2128,115.6249,138777.0
2021-03-08 10:10:00,129.06,129.19,128.87,129.17,165344.0,115.6429,115.7593,115.4726,115.7414,165344.0
2021-03-08 10:20:00,129.18,129.38,128.99,129.33,133066.0,115.7504,115.9296,115.5801,115.8848,133066.0
2021-03-08 10:30:00,129.29,129.49,129.23,129.32,131988.0,115.849,116.0282,115.7952,115.8758,131988.0
2021-03-08 10:40:00,129.32,129.56,129.32,129.42,84923.0,115.8758,116.0909,115.8758,115.9654,84923.0
2021-03-08 10:50:00,129.44,129.71,129.44,129.59,245321.0,115.9834,116.2253,115.9834,116.1178,245321.0
2021-03-08 11:00:00,129.59,129.78,129.54,129.73,82157.0,116.1178,116.288,116.073,116.2432,82157.0
2021-03-08 11:10:00,129.72,129.8,129.54,129.79,100106.0,116.2342,116.3059,116.073,116.297,100106.0
2021-03-08 11:20:00,129.81,130.05,129.81,130.02,163906.0,116.3149,116.5299,116.3149,116.5031,163906.0
2021-03-08 11:30:00,130.03,130.04,129.72,129.75,90669.0,116.512,116.521,116.2342,116.2611,90669.0
2021-03-08 11:40:00,129.77,129.88,129.64,129.75,75014.0,116.279,116.3776,116.1626,116.2611,75014.0
2021-03-08 11:50:00,129.73,129.9,129.67,129.7,82189.0,116.2432,116.3955,116.1894,116.2163,82189.0
2021-03-08 12:00:00,129.7,130.02,129.68,130.01,148779.0,116.2163,116.5031,116.1984,116.4941,148779.0
2021-03-08 12:10:00,129.99,130.24,129.96,130.1,78646.0,116.4762,116.7002,116.4493,116.5747,78646.0
2021-03-08 12:20:00,130.11,130.44,130.11,130.41,52813.0,116.5837,116.8794,116.5837,116.8525,52813.0
2021-03-08 12:30:00,130.42,130.56,130.4,130.44,64878.0,116.8615,116.9869,116.8436,116.8794,64878.0
2021-03-08 12:40:00,130.45,130.63,130.45,130.58,111652.0,116.8884,117.0496,116.8884,117.0048,111652.0
2021-03-08 12:50:00,130.59,130.66,130.52,130.55,127695.0,117.0138,117.0765,116.9511,116.978,127695.0
2021-03-08 13:00:00,130.63,130.73,130.6,130.71,106903.0,117.0496,117.1392,117.0228,117.1213,106903.0
2021-03-08 13:10:00,130.71,130.76,130.56,130.69,77917.0,117.1213,117.1661,116.9869,117.1034,77917.0
2021-03-08 13:20:00,130.7,130.71,130.59,130.62,89488.0,117.1124,117.1213,117.0138,117.0407,89488.0
2021-03-08 13:30:00,130.62,130.65,130.45,130.46,80643.0,117.0407,117.0676,116.8884,116.8973,80643.0
2021-03-08 13:40:00,130.44,130.47,130.08,130.13,90487.0,116.8794,116.9063,116.5568,116.6016,90487.0
2021-03-08 13:50:00,130.13,130.13,129.77,129.82,86542.0,116.6016,116.6016,116.279,116.3239,86542.0
2021-03-08 14:00:00,129.81,130.18,129.81,130.16,98823.0,116.3149,116.6464,116.3149,116.6285,98823.0
2021-03-08 14:10:00,130.14,130.27,130.03,130.11,119424.0,116.6106,116.7271,116.512,116.5837,119424.0
2021-03-08 14:20:00,130.11,130.34,130.05,130.3,69128.0,116.5837,116.7898,116.5299,116.754,69128.0
2021-03-08 14:30:00,130.3,130.35,130.15,130.15,55264.0,116.754,116.7988,116.6195,116.6195,55264.0
2021-03-08 14:40:00,130.17,130.2,129.79,129.82,52963.0,116.6375,116.6643,116.297,116.3239,52963.0
2021-03-08 14:50:00,129.83,130.1,129.8,130.09,58165.0,116.3328,116.5747,116.3059,116.5658,58165.0
2021-03-08 15:00:00,130.05,130.05,129.66,129.76,67724.0,116.5299,116.5299,116.1805,116.2701,67724.0
2021-03-08 15:10:00,129.77,129.86,129.56,129.61,48719.0,116.279,116.3597,116.0909,116.1357,48719.0
2021-03-08 15:20:00,129.63,129.84,129.6,129.73,88280.0,116.1536,116.3418,116.1267,116.2432,88280.0
2021-03-08 15:30:00,129.75,130.04,129.74,129.96,104738.0,116.2611,116.521,116.2522,116.4493,104738.0
2021-03-08 15:40:00,129.96,130.09,129.73,129.82,169144.0,116.4493,116.5658,116.2432,116.3239,169144.0
2021-03-08 15:50:00,129.83,129.89,129.3,129.37,193608.0,116.3328,116.3866,115.8579,115.9206,193608.0
2021-03-09 09:30:00,129.63,129.64,129.03,129.13,322932.0,116.1536,116.1626,115.616,115.7056,322932.0
2021-03-09 09:40:00,129.15,129.81,129.03,129.6,131813.0,115.7235,116.3149,115.616,116.1267,131813.0
2021-03-09 09:50:00,129.58,129.75,129.43,129.44,77474.0,116.1088,116.2611,115.9744,115.9834,77474.0
2021-03-09 10:00:00,129.45,129.73,129.37,129.59,111838.0,115.9923,116.2432,115.9206,116.1178,111838.0
2021-03-09 10:10:00,129.57,129.68,129.32,129.66,110657.0,116.0998,116.1984,115.8758,116.1805,110657.0
2021-03-09 10:20:00,129.67,129.71,129.52,129.65,73538.0,116.1894,116.2253,116.055,116.1715,73538.0
2021-03-09 10:30:00,129.69,129.93,129.64,129.91,78643.0,116.2074,116.4224,116.1626,116.4045,78643.0
2021-03-09 10:40:00,129.92,129.95,129.81,129.95,56492.0,116.4135,116.4403,116.3149,116.4403,56492.0
2021-03-09 10:50:00,129.95,130.16,129.95,130.15,73535.0,116.4403,116.6285,116.4403,116.6195,73535.0
2021-03-09 11:00:00,130.14,130.33,130.1,130.3,82546.0,116.6106,116.7808,116.5747,116.754,82546.0
2021-03-09 11:10:00,130.29,130.39,130.1,130.13,105632.0,116.745,116.8346,116.5747,116.6016,105632.0
2021-03-09 11:20:00,130.13,130.15,129.95,129.95,120135.0,116.6016,116.6195,116.4403,116.4403,120135.0
2021-03-09 11:30:00,129.96,130.05,129.9,130.05,65037.0,116.4493,116.5299,116.3955,116.5299,65037.0
2021-03-09 11:40:00,130.05,130.13,130.02,130.09,55370.0,116.5299,116.6016,116.5031,116.5658,55370.0
2021-03-09 11:50:00,130.08,130.22,130.07,130.18,58928.0,116.5568,116.6823,116.5479,116.6464,58928.0
2021-03-09 12:00:00,130.2,130.21,130.1,130.14,72669.0,116.6643,116.6733,116.5747,116.6106,72669.0
2021-03-09 12:10:00,130.14,130.26,130.14,130.21,68601.0,116.6106,116.7181,116.6106,116.6733,68601.0
2021-03-09 12:20:00,130.2,130.26,130.18,130.25,89452.0,116.6643,116.7181,116.6464,116.7091,89452.0
2021-03-09 12:30:00,130.25,130.31,130.25,130.28,69417.0,116.7091,116.7629,116.7091,116.736,69417.0
2021-03-09 12:40:00,130.28,130.3,130.1,130.1,120711.0,116.736,116.754,116.5747,116.5747,120711.0
2021-03-09 12:50:00,130.09,130.1,129.96,130.01,60293.0,116.5658,116.5747,116.4493,116.4941,60293.0
2021-03-09 13:00:00,130.02,130.15,130.0,130.07,56033.0,116.5031,116.6195,116.4851,116.5479,56033.0
2021-03-09 13:10:00,130.07,130.09,129.84,129.84,86136.0,116.5479,116.5658,116.3418,116.3418,86136.0
2021-03-09 13:20:00,129.84,129.92,129.78,129.88,58626.0,116.3418,116.4135,116.288,116.3776,58626.0
2021-03-09 13:30:00,129.88,129.95,129.85,129.92,44667.0,116.3776,116.4403,116.3507,116.4135,44667.0
2021-03-09 13:40:00,129.92,130.03,129.89,130.0,79770.0,116.4135,116.512,116.3866,116.4851,79770.0
2021-03-09 13:50:00,130.0,130.01,129.94,129.95,96329.0,116.4851,116.4941,116.4314,116.4403,96329.0
2021-03-09 14:00:00,129.96,130.04,129.93,129.95,73832.0,116.4493,116.521,116.4224,116.4403,73832.0
2021-03-09 14:10:00,129.95,130.0,129.85,129.86,72554.0,116.4403,116.4851,116.3507,116.3597,72554.0
2021-03-09 14:20:00,129.85,129.9,129.75,129.8,153949.0,116.3507,116.3955,116.2611,116.3059,153949.0
2021-03-09 14:30:00,129.8,130.05,129.8,129.98,129090.0,116.3059,116.5299,116.3059,116.4672,129090.0
2021-03-09 14:40:00,129.99,130.0,129.77,129.79,133387.0,116.4762,116.4851,116.279,116.297,133387.0
2021-03-09 14:50:00,129.79,129.83,129.67,129.68,143227.0,116.297,116.3328,116.1894,116.1984,143227.0
2021-03-09 15:00:00,129.69,129.77,129.67,129.72,128395.0,116.2074,116.279,116.1894,116.2342,128395.0
2021-03-09 15:10:00,129.72,129.78,129.62,129.65,158006.0,116.2342,116.288,116.1446,116.1715,158006.0
2021-03-09 15:20:00,129.64,129.65,129.52,129.52,147249.0,116.1626,116.1715,116.055,116.055,147249.0
2021-03-09 15:30:00,129.52,129.53,129.26,129.42,192647.0,116.055,116.064,115.8221,115.9654,192647.0
2021-03-09 15:40:00,129.43,129.46,129.15,129.18,169116.0,115.9744,116.0013,115.7235,115.7504,169116.0
2021-03-09 15:50:00,129.18,129.23,128.86,128.9,194595.0,115.7504,115.7952,115.4637,115.4995,194595.0
2021-03-10 09:30:00,129.42,129.8,129.24,129.78,172600.0,115.9654,116.3059,115.8041,116.288,172600.0
2021-03-10 09:40:00,129.77,130.03,129.76,129.8,91616.0,116.279,116.512,116.2701,116.3059,91616.0
2021-03-10 09:50:00,129.82,130.06,129.69,130.05,116949.0,116.3239,116.5389,116.2074,116.5299,116949.0
2021-03-10 10:00:00,130.06,130.17,129.86,129.98,140957.0,116.5389,116.6375,116.3597,116.4672,140957.0
2021-03-10 10:10:00,129.97,130.05,129.77,130.02,90791.0,116.4583,116.5299,116.279,116.5031,90791.0
2021-03-10 10:20:00,130.03,130.06,129.77,129.78,90374.0,116.512,116.5389,116.279,116.288,90374.0
2021-03-10 10:30:00,129.78,130.02,129.76,129.85,86324.0,116.288,116.5031,116.2701,116.3507,86324.0
2021-03-10 10:40:00,129.88,130.21,129.83,130.19,78374.0,116.3776,116.6733,116.3328,116.6554,78374.0
2021-03-10 10:50:00,130.18,130.29,130.07,130.24,123798.0,116.6464,116.745,116.5479,116.7002,123798.0
2021-03-10 11:00:00,130.25,130.4,130.24,130.29,184744.0,116.7091,116.8436,116.7002,116.745,184744.0
2021-03-10 11:10:00,130.27,130.46,130.26,130.34,181007.0,116.7271,116.8973,116.7181,116.7898,181007.0
2021-03-10 11:20:00,130.34,130.35,130.18,130.3,187765.0,116.7898,116.7988,116.6464,116.754,187765.0
2021-03-10 11:30:00,130.29,130.43,130.29,130.39,169883.0,116.745,116.8704,116.745,116.8346,169883.0
2021-03-10 11:40:00,130.4,130.4,130.2,130.4,157115.0,116.8436,116.8436,116.6643,116.8436,157115.0
2021-03-10 11:50:00,130.4,130.49,130.35,130.37,185735.0,116.8436,116.9242,116.7988,116.8167,185735.0
2021-03-10 12:00:00,130.38,130.44,130.36,130.37,139367.0,116.8256,116.8794,116.8077,116.8167,139367.0
2021-03-10 12:10:00,130.36,130.45,130.33,130.37,42896.0,116.8077,116.8884,116.7808,116.8167,42896.0
2021-03-10 12:20:00,130.37,130.42,130.33,130.4,92131.0,116.8167,116.8615,116.7808,116.8436,92131.0
2021-03-10 12:30:00,130.41,130.45,130.33,130.38,44191.0,116.8525,116.8884,116.7808,116.8256,44191.0
2021-03-10 12:40:00,130.39,130.58,130.37,130.55,68767.0,116.8346,117.0048,116.8167,116.978,68767.0
2021-03-10 12:50:00,130.55,130.58,130.47,130.55,114713.0,116.978,117.0048,116.9063,116.978,114713.0
2021-03-10 13:00:00,130.56,130.77,130.29,130.77,152393.0,116.9869,117.1751,116.745,117.1751,152393.0
2021-03-10 13:10:00,130.77,130.81,130.61,130.72,84272.0,117.1751,117.2109,117.0317,117.1303,84272.0
2021-03-10 13:20:00,130.72,130.82,130.7,130.79,49478.0,117.1303,117.2199,117.1124,117.193,49478.0
2021-03-10 13:30:00,130.81,130.87,130.66,130.77,68591.0,117.2109,117.2647,117.0765,117.1751,68591.0
2021-03-10 13:40:00,130.76,130.85,130.71,130.81,84939.0,117.1661,117.2468,117.1213,117.2109,84939.0
2021-03-10 13:50:00,130.8,130.95,130.77,130.91,75956.0,117.202,117.3364,117.1751,117.3005,75956.0
2021-03-10 14:00:00,130.88,131.0,130.81,130.91,106727.0,117.2737,117.3812,117.2109,117.3005,106727.0
2021-03-10 14:10:00,130.92,131.03,130.92,131.0,84066.0,117.3095,117.4081,117.3095,117.3812,84066.0
2021-03-10 14:20:00,131.0,131.1,130.93,131.0,63045.0,117.3812,117.4708,117.3185,117.3812,63045.0
2021-03-10 14:30:00,131.02,131.05,130.97,131.04,151118.0,117.3991,117.426,117.3543,117.417,151118.0
2021-03-10 14:40:00,131.05,131.09,130.86,131.05,119411.0,117.426,117.4618,117.2557,117.426,119411.0
2021-03-10 14:50:00,131.05,131.08,130.91,130.93,112254.0,117.426,117.4529,117.3005,117.3185,112254.0
2021-03-10 15:00:00,130.94,130.96,130.75,130.81,160376.0,117.3274,117.3453,117.1572,117.2109,160376.0
2021-03-10 15:10:00,130.81,130.85,130.74,130.84,80385.0,117.2109,117.2468,117.1482,117.2378,80385.0
2021-03-10 15:20:00,130.84,130.93,130.8,130.81,179327.0,117.2378,117.3185,117.202,117.2109,179327.0
2021-03-10 15:30:00,130.8,130.81,130.66,130.7,77893.0,117.202,117.2109,117.0765,117.1124,77893.0
2021-03-10 15:40:00,130.68,130.84,130.65,130.81,95493.0,117.0944,117.2378,117.0676,117.2109,95493.0
2021-03-10 15:50:00,130.8,130.83,130.61,130.65,126541.0,117.202,117.2289,117.0317,117.0676,126541.0
2021-03-11 09:30:00,130.68,130.81,130.26,130.35,269284.0,117.0944,117.2109,116.7181,116.7988,269284.0
2021-03-11 09:40:00,130.35,130.61,130.34,130.55,142240.0,116.7988,117.0317,116.7898,116.978,142240.0
2021-03-11 09:50:00,130.55,130.92,130.52,130.87,77450.0,116.978,117.3095,116.9511,117.2647,77450.0
2021-03-11 10:00:00,130.86,130.86,130.68,130.75,76022.0,117.2557,117.2557,117.0944,117.1572,76022.0
2021-03-11 10:10:00,130.74,130.79,130.6,130.67,119654.0,117.1482,117.193,117.0228,117.0855,119654.0
2021-03-11 10:20:00,130.7,130.91,130.7,130.91,88676.0,117.1124,117.3005,117.1124,117.3005,88676.0
2021-03-11 10:30:00,130.92,130.94,130.82,130.84,61129.0,117.3095,117.3274,117.2199,117.2378,61129.0
2021-03-11 10:40:00,130.84,131.09,130.84,131.05,105555.0,117.2378,117.4618,117.2378,117.426,105555.0
2021-03-11 10:50:00,131.05,131.22,131.03,131.14,76643.0,117.426,117.5783,117.4081,117.5066,76643.0
2021-03-11 11:00:00,131.13,131.33,131.11,131.32,115419.0,117.4977,117.6769,117.4797,117.6679,115419.0
2021-03-11 11:10:00,131.32,131.5,131.31,131.48,157574.0,117.6679,117.8292,117.659,117.8113,157574.0
2021-03-11 11:20:00,131.49,131.49,131.32,131.32,141245.0,117.8202,117.8202,117.6679,117.6679,141245.0
2021-03-11 11:30:00,131.33,131.41,131.29,131.33,98729.0,117.6769,117.7486,117.641,117.6769,98729.0
2021-03-11 11:40:00,131.32,131.38,131.28,131.38,67524.0,117.6679,117.7217,117.6321,117.7217,67524.0
2021-03-11 11:50:00,131.37,131.43,131.22,131.23,72860.0,117.7127,117.7665,117.5783,117.5873,72860.0
2021-03-11 12:00:00,131.24,131.37,131.24,131.35,145674.0,117.5962,117.7127,117.5962,117.6948,145674.0
2021-03-11 12:10:00,131.34,131.39,131.23,131.23,44118.0,117.6858,117.7306,117.5873,117.5873,44118.0
2021-03-11 12:20:00,131.23,131.33,131.2,131.28,77090.0,117.5873,117.6769,117.5604,117.6321,77090.0
2021-03-11 12:30:00,131.28,131.37,131.28,131.32,98180.0,117.6321,117.7127,117.6321,117.6679,98180.0
2021-03-11 12:40:00,131.32,131.32,131.16,131.16,55011.0,117.6679,117.6679,117.5245,117.5245,55011.0
2021-03-11 12:50:00,131.17,131.23,131.11,131.22,40594.0,117.5335,117.5873,117.4797,117.5783,40594.0
2021-03-11 13:00:00,131.23,131.34,131.2,131.21,56120.0,117.5873,117.6858,117.5604,117.5693,56120.0
2021-03-11 13:10:00,131.22,131.23,131.13,131.13,86951.0,117.5783,117.5873,117.4977,117.4977,86951.0
2021-03-11 13:20:00,131.14,131.16,131.05,131.08,94051.0,117.5066,117.5245,117.426,117.4529,94051.0
2021-03-11 13:30:00,131.08,131.15,131.08,131.1,123343.0,117.4529,117.5156,117.4529,117.4708,123343.0
2021-03-11 13:40:00,131.1,131.14,131.08,131.11,80548.0,117.4708,117.5066,117.4529,117.4797,80548.0
2021-03-11 13:50:00,131.11,131.16,131.03,131.04,477992.0,117.4797,117.5245,117.4081,117.417,477992.0
2021-03-11 14:00:00,131.05,131.25,131.05,131.13,79462.0,117.426,117.6052,117.426,117.4977,79462.0
2021-03-11 14:10:00,131.14,131.18,131.1,131.15,122686.0,117.5066,117.5425,117.4708,117.5156,122686.0
2021-03-11 14:20:00,131.16,131.23,131.16,131.18,60456.0,117.5245,117.5873,117.5245,117.5425,60456.0
2021-03-11 14:30:00,131.17,131.19,131.05,131.07,108288.0,117.5335,117.5514,117.426,117.4439,108288.0
2021-03-11 14:40:00,131.06,131.07,130.86,130.87,92457.0,117.4349,117.4439,117.2557,117.2647,92457.0
2021-03-11 14:50:00,130.87,130.95,130.79,130.82,115053.0,117.2647,117.3364,117.193,117.2199,115053.0
2021-03-11 15:00:00,130.81,130.88,130.78,130.8,81201.0,117.2109,117.2737,117.184,117.202,81201.0
2021-03-11 15:10:00,130.79,130.8,130.63,130.67,91749.0,117.193,117.202,117.0496,117.0855,91749.0
2021-03-11 15:20:00,130.66,130.74,130.64,130.67,155592.0,117.0765,117.1482,117.0586,117.0855,155592.0
2021-03-11 15:30:00,130.67,130.68,130.55,130.65,108668.0,117.0855,117.0944,116.978,117.0676,108668.0
2021-03-11 15:40:00,130.65,130.69,130.58,130.61,99944.0,117.0676,117.1034,117.0048,117.0317,99944.0
2021-03-11 15:50:00,130.6,130.66,130.49,130.58,192553.0,117.0228,117.0765,116.9242,117.0048,192553.0
2021-03-12 09:30:00,131.2,131.39,131.01,131.37,285491.0,117.5604,117.7306,117.3901,117.7127,285491.0
2021-03-12 09:40:00,131.33,131.44,131.25,131.28,135842.0,117.6769,117.7754,117.6052,117.6321,135842.0
2021-03-12 09:50:00,131.28,131.46,131.24,131.44,84388.0,117.6321,117.7934,117.5962,117.7754,84388.0
2021-03-12 10:00:00,131.44,131.54,131.35,131.5,126976.0,117.7754,117.865,117.6948,117.8292,126976.0
2021-03-12 10:10:00,131.49,131.55,131.37,131.53,70116.0,117.8202,117.874,117.7127,117.8561,70116.0
2021-03-12 10:20:00,131.52,131.54,131.32,131.38,76064.0,117.8471,117.865,117.6679,117.7217,76064.0
2021-03-12 10:30:00,131.37,131.5,131.25,131.49,48771.0,117.7127,117.8292,117.6052,117.8202,48771.0
2021-03-12 10:40:00,131.5,131.6,131.39,131.6,65261.0,117.8292,117.9188,117.7306,117.9188,65261.0
2021-03-12 10:50:00,131.6,131.64,131.45,131.56,75879.0,117.9188,117.9546,117.7844,117.883,75879.0
2021-03-12 11:00:00,131.55,131.58,131.35,131.46,107029.0,117.874,117.9009,117.6948,117.7934,107029.0
2021-03-12 11:10:00,131.48,131.55,131.38,131.38,49253.0,117.8113,117.874,117.7217,117.7217,49253.0
2021-03-12 11:20:00,131.39,131.46,131.38,131.46,32959.0,117.7306,117.7934,117.7217,117.7934,32959.0
2021-03-12 11:30:00,131.45,131.52,131.36,131.36,42447.0,117.7844,117.8471,117.7038,117.7038,42447.0
2021-03-12 11:40:00,131.35,131.4,131.32,131.37,95773.0,117.6948,117.7396,117.6679,117.7127,95773.0
2021-03-12 11:50:00,131.37,131.41,131.33,131.37,76657.0,117.7127,117.7486,117.6769,117.7127,76657.0
2021-03-12 12:00:00,131.37,131.38,131.26,131.28,120089.0,117.7127,117.7217,117.6141,117.6321,120089.0
2021-03-12 12:10:00,131.3,131.39,131.27,131.35,56391.0,117.65,117.7306,117.6231,117.6948,56391.0
2021-03-12 12:20:00,131.37,131.38,131.28,131.35,45259.0,117.7127,117.7217,117.6321,117.6948,45259.0
2021-03-12 12:30:00,131.36,131.41,131.34,131.4,54687.0,117.7038,117.7486,117.6858,117.7396,54687.0
2021-03-12 12:40:00,131.4,131.43,131.32,131.41,66142.0,117.7396,117.7665,117.6679,117.7486,66142.0
2021-03-12 12:50:00,131.4,131.41,131.3,131.34,81507.0,117.7396,117.7486,117.65,117.6858,81507.0
2021-03-12 13:00:00,131.34,131.42,131.29,131.39,67900.0,117.6858,117.7575,117.641,117.7306,67900.0
2021-03-12 13:10:00,131.39,131.47,131.37,131.46,31877.0,117.7306,117.8023,117.7127,117.7934,31877.0
2021-03-12 13:20:00,131.46,131.49,131.41,131.47,47807.0,117.7934,117.8202,117.7486,117.8023,47807.0
2021-03-12 13:30:00,131.48,131.49,131.41,131.47,35521.0,117.8113,117.8202,117.7486,117.8023,35521.0
2021-03-12 13:40:00,131.47,131.47,131.37,131.4,51204.0,117.8023,117.8023,117.7127,117.7396,51204.0
2021-03-12 13:50:00,131.4,131.46,131.38,131.4,36841.0,117.7396,117.7934,117.7217,117.7396,36841.0
2021-03-12 14:00:00,131.4,131.55,131.4,131.52,54971.0,117.7396,117.874,117.7396,117.8471,54971.0
2021-03-12 14:10:00,131.51,131.57,131.49,131.54,84562.0,117.8382,117.8919,117.8202,117.865,84562.0
2021-03-12 14:20:00,131.55,131.58,131.5,131.55,72920.0,117.874,117.9009,117.8292,117.874,72920.0
2021-03-12 14:30:00,131.55,131.59,131.5,131.52,67867.0,117.874,117.9098,117.8292,117.8471,67867.0
2021-03-12 14:40:00,131.52,131.61,131.49,131.59,45144.0,117.8471,117.9278,117.8202,117.9098,45144.0
2021-03-12 14:50:00,131.59,131.63,131.52,131.58,79205.0,117.9098,117.9457,117.8471,117.9009,79205.0
2021-03-12 15:00:00,131.59,131.65,131.51,131.52,64760.0,117.9098,117.9636,117.8382,117.8471,64760.0
2021-03-12 15:10:00,131.5,131.56,131.43,131.55,70751.0,117.8292,117.883,117.7665,117.874,70751.0
2021-03-12 15:20:00,131.54,131.63,131.52,131.6,113417.0,117.865,117.9457,117.8471,117.9188,113417.0
2021-03-12 15:30:00,131.6,131.76,131.6,131.72,77489.0,117.9188,118.0622,117.9188,118.0263,77489.0
2021-03-12 15:40:00,131.73,131.77,131.69,131.74,100959.0,118.0353,118.0711,117.9994,118.0442,100959.0
2021-03-12 15:50:00,131.73,131.83,131.63,131.78,223372.0,118.0353,118.1249,117.9457,118.0801,223372.0
2021-03-15 09:30:00,131.92,132.05,131.86,132.01,192896.0,118.2055,118.322,118.1518,118.2862,192896.0
2021-03-15 09:40:00,131.99,131.99,131.5,131.5,124609.0,118.2683,118.2683,117.8292,117.8292,124609.0
2021-03-15 09:50:00,131.5,131.51,131.29,131.41,69620.0,117.8292,117.8382,117.641,117.7486,69620.0
2021-03-15 10:00:00,131.41,131.41,131.08,131.08,67123.0,117.7486,117.7486,117.4529,117.4529,67123.0
2021-03-15 10:10:00,131.09,131.3,131.08,131.28,82318.0,117.4618,117.65,117.4529,117.6321,82318.0
2021-03-15 10:20:00,131.3,131.5,131.3,131.46,77317.0,117.65,117.8292,117.65,117.7934,77317.0
2021-03-15 10:30:00,131.45,131.49,131.36,131.46,81890.0,117.7844,117.8202,117.7038,117.7934,81890.0
2021-03-15 10:40:00,131.43,131.46,131.24,131.26,76456.0,117.7665,117.7934,117.5962,117.6141,76456.0
2021-03-15 10:50:00,131.26,131.41,131.22,131.35,74440.0,117.6141,117.7486,117.5783,117.6948,74440.0
2021-03-15 11:00:00,131.33,131.44,131.27,131.35,82189.0,117.6769,117.7754,117.6231,117.6948,82189.0
2021-03-15 11:10:00,131.35,131.41,131.25,131.31,54277.0,117.6948,117.7486,117.6052,117.659,54277.0
2021-03-15 11:20:00,131.28,131.41,131.12,131.14,179146.0,117.6321,117.7486,117.4887,117.5066,179146.0
2021-03-15 11:30:00,131.15,131.16,130.87,130.93,56185.0,117.5156,117.5245,117.2647,117.3185,56185.0
2021-03-15 11:40:00,130.92,131.07,130.91,130.99,21638.0,117.3095,117.4439,117.3005,117.3722,21638.0
2021-03-15 11:50:00,130.98,131.1,130.95,131.09,23154.0,117.3633,117.4708,117.3364,117.4618,23154.0
2021-03-15 12:00:00,131.08,131.21,131.07,131.2,30617.0,117.4529,117.5693,117.4439,117.5604,30617.0
2021-03-15 12:10:00,131.21,131.28,131.21,131.24,37566.0,117.5693,117.6321,117.5693,117.5962,37566.0
2021-03-15 12:20:00,131.28,131.35,131.23,131.34,64412.0,117.6321,117.6948,117.5873,117.6858,64412.0
2021-03-15 12:30:00,131.34,131.39,131.28,131.33,21699.0,117.6858,117.7306,117.6321,117.6769,21699.0
2021-03-15 12:40:00,131.33,131.51,131.33,131.5,23321.0,117.6769,117.8382,117.6769,117.8292,23321.0
2021-03-15 12:50:00,131.51,131.54,131.46,131.54,32146.0,117.8382,117.865,117.7934,117.865,32146.0
2021-03-15 13:00:00,131.55,131.56,131.48,131.5,33103.0,117.874,117.883,117.8113,117.8292,33103.0
2021-03-15 13:10:00,131.5,131.56,131.48,131.55,97898.0,117.8292,117.883,117.8113,117.874,97898.0
2021-03-15 13:20:00,131.55,131.57,131.5,131.51,67818.0,117.874,117.8919,117.8292,117.8382,67818.0
2021-03-15 13:30:00,131.51,131.59,131.48,131.56,58405.0,117.8382,117.9098,117.8113,117.883,58405.0
2021-03-15 13:40:00,131.56,131.61,131.55,131.58,92533.0,117.883,117.9278,117.874,117.9009,92533.0
2021-03-15 13:50:00,131.62,131.7,131.59,131.7,36235.0,117.9367,118.0084,117.9098,118.0084,36235.0
2021-03-15 14:00:00,131.71,131.75,131.69,131.74,49077.0,118.0174,118.0532,117.9994,118.0442,49077.0
2021-03-15 14:10:00,131.76,131.79,131.73,131.77,199214.0,118.0622,118.089,118.0353,118.0711,199214.0
2021-03-15 14:20:00,131.76,131.84,131.74,131.84,46431.0,118.0622,118.1339,118.0442,118.1339,46431.0
2021-03-15 14:30:00,131.85,131.87,131.79,131.81,81123.0,118.1428,118.1607,118.089,118.107,81123.0
2021-03-15 14:40:00,131.81,131.83,131.66,131.68,47677.0,118.107,118.1249,117.9726,117.9905,47677.0
2021-03-15 14:50:00,131.67,131.77,131.66,131.74,36893.0,117.9815,118.0711,117.9726,118.0442,36893.0
2021-03-15 15:00:00,131.74,131.77,131.6,131.63,43926.0,118.0442,118.0711,117.9188,117.9457,43926.0
2021-03-15 15:10:00,131.62,131.66,131.54,131.56,71542.0,117.9367,117.9726,117.865,117.883,71542.0
2021-03-15 15:20:00,131.57,131.62,131.54,131.59,44282.0,117.8919,117.9367,117.865,117.9098,44282.0
2021-03-15 15:30:00,131.6,131.61,131.51,131.58,91003.0,117.9188,117.9278,117.8382,117.9009,91003.0
2021-03-15 15:40:00,131.58,131.82,131.58,131.79,112252.0,117.9009,118.1159,117.9009,118.089,112252.0
2021-03-15 15:50:00,131.8,132.21,131.76,132.1,136249.0,118.098,118.4654,118.0622,118.3668,136249.0
2021-03-16 09:30:00,131.98,132.0,131.54,131.71,289078.0,118.2593,118.2772,117.865,118.0174,289078.0
2021-03-16 09:40:00,131.71,131.71,131.56,131.57,83084.0,118.0174,118.0174,117.883,117.8919,83084.0
2021-03-16 09:50:00,131.57,131.67,131.47,131.47,42584.0,117.8919,117.9815,117.8023,117.8023,42584.0
2021-03-16 10:00:00,131.46,131.5,131.22,131.29,73745.0,117.7934,117.8292,117.5783,117.641,73745.0
2021-03-16 10:10:00,131.27,131.56,131.27,131.54,41940.0,117.6231,117.883,117.6231,117.865,41940.0
2021-03-16 10:20:00,131.52,131.53,131.29,131.37,34251.0,117.8471,117.8561,117.641,117.7127,34251.0
2021-03-16 10:30:00,131.35,131.42,131.3,131.3,30933.0,117.6948,117.7575,117.65,117.65,30933.0
2021-03-16 10:40:00,131.3,131.34,131.19,131.25,48434.0,117.65,117.6858,117.5514,117.6052,48434.0
2021-03-16 10:50:00,131.23,131.26,131.05,131.05,44010.0,117.5873,117.6141,117.426,117.426,44010.0
2021-03-16 11:00:00,131.05,131.14,130.96,131.1,96232.0,117.426,117.5066,117.3453,117.4708,96232.0
2021-03-16 11:10:00,131.09,131.22,131.03,131.18,38444.0,117.4618,117.5783,117.4081,117.5425,38444.0
2021-03-16 11:20:00,131.17,131.19,131.12,131.15,38482.0,117.5335,117.5514,117.4887,117.5156,38482.0
2021-03-16 11:30:00,131.17,131.19,131.11,131.15,73481.0,117.5335,117.5514,117.4797,117.5156,73481.0
2021-03-16 11:40:00,131.14,131.15,131.08,131.13,32523.0,117.5066,117.5156,117.4529,117.4977,32523.0
2021-03-16 11:50:00,131.16,131.29,131.14,131.29,18245.0,117.5245,117.641,117.5066,117.641,18245.0
2021-03-16 12:00:00,131.28,131.34,131.23,131.33,65690.0,117.6321,117.6858,117.5873,117.6769,65690.0
2021-03-16 12:10:00,131.33,131.34,131.21,131.22,30824.0,117.6769,117.6858,117.5693,117.5783,30824.0
2021-03-16 12:20:00,131.22,131.3,131.19,131.26,108888.0,117.5783,117.65,117.5514,117.6141,108888.0
2021-03-16 12:30:00,131.25,131.39,131.24,131.39,59000.0,117.6052,117.7306,117.5962,117.7306,59000.0
2021-03-16 12:40:00,131.39,131.42,131.35,131.36,31170.0,117.7306,117.7575,117.6948,117.7038,31170.0
2021-03-16 12:50:00,131.37,131.42,131.34,131.41,29838.0,117.7127,117.7575,117.6858,117.7486,29838.0
2021-03-16 13:00:00,131.4,131.5,131.34,131.44,68026.0,117.7396,117.8292,117.6858,117.7754,68026.0
2021-03-16 13:10:00,131.45,131.47,131.38,131.4,42524.0,117.7844,117.8023,117.7217,117.7396,42524.0
2021-03-16 13:20:00,131.41,131.41,131.29,131.37,60730.0,117.7486,117.7486,117.641,117.7127,60730.0
2021-03-16 13:30:00,131.38,131.38,131.2,131.2,36167.0,117.7217,117.7217,117.5604,117.5604,36167.0
2021-03-16 13:40:00,131.2,131.31,131.19,131.3,28795.0,117.5604,117.659,117.5514,117.65,28795.0
2021-03-16 13:50:00,131.3,131.34,131.26,131.26,24676.0,117.65,117.6858,117.6141,117.6141,24676.0
2021-03-16 14:00:00,131.25,131.41,131.19,131.37,43644.0,117.6052,117.7486,117.5514,117.7127,43644.0
2021-03-16 14:10:00,131.37,131.39,131.27,131.28,103366.0,117.7127,117.7306,117.6231,117.6321,103366.0
2021-03-16 14:20:00,131.27,131.3,131.16,131.23,99571.0,117.6231,117.65,117.5245,117.5873,99571.0
2021-03-16 14:30:00,131.22,131.36,131.21,131.26,44372.0,117.5783,117.7038,117.5693,117.6141,44372.0
2021-03-16 14:40:00,131.27,131.31,131.21,131.28,50575.0,117.6231,117.659,117.5693,117.6321,50575.0
2021-03-16 14:50:00,131.29,131.46,131.28,131.39,39854.0,117.641,117.7934,117.6321,117.7306,39854.0
2021-03-16 15:00:00,131.39,131.43,131.25,131.37,45805.0,117.7306,117.7665,117.6052,117.7127,45805.0
2021-03-16 15:10:00,131.38,131.48,131.36,131.46,414482.0,117.7217,117.8113,117.7038,117.7934,414482.0
2021-03-16 15:20:00,131.46,131.46,131.32,131.33,50597.0,117.7934,117.7934,117.6679,117.6769,50597.0
2021-03-16 15:30:00,131.35,131.51,131.25,131.42,69631.0,117.6948,117.8382,117.6052,117.7575,69631.0
2021-03-16 15:40:00,131.42,131.48,131.25,131.26,95773.0,117.7575,117.8113,117.6052,117.6141,95773.0
2021-03-16 15:50:00,131.29,131.41,131.27,131.27,106296.0,117.641,117.7486,117.6231,117.6231,106296.0
2021-03-17 09:30:00,131.49,131.5,131.16,131.47,152511.0,117.8202,117.8292,117.5245,117.8023,152511.0
2021-03-17 09:40:00,131.49,131.54,131.33,131.34,52646.0,117.8202,117.865,117.6769,117.6858,52646.0
2021-03-17 09:50:00,131.3,131.31,131.03,131.04,43335.0,117.65,117.659,117.4081,117.417,43335.0
2021-03-17 10:00:00,131.03,131.06,130.74,130.87,79767.0,117.4081,117.4349,117.1482,117.2647,79767.0
2021-03-17 10:10:00,130.91,130.94,130.83,130.85,36481.0,117.3005,117.3274,117.2289,117.2468,36481.0
2021-03-17 10:20:00,130.83,131.01,130.73,131.0,41689.0,117.2289,117.3901,117.1392,117.3812,41689.0
2021-03-17 10:30:00,130.98,131.01,130.72,130.77,25308.0,117.3633,117.3901,117.1303,117.1751,25308.0
2021-03-17 10:40:00,130.74,130.79,130.62,130.65,74834.0,117.1482,117.193,117.0407,117.0676,74834.0
2021-03-17 10:50:00,130.65,130.75,130.64,130.7,45674.0,117.0676,117.1572,117.0586,117.1124,45674.0
2021-03-17 11:00:00,130.73,130.95,130.71,130.93,31432.0,117.1392,117.3364,117.1213,117.3185,31432.0
2021-03-17 11:10:00,130.97,131.01,130.89,130.89,28774.0,117.3543,117.3901,117.2826,117.2826,28774.0
2021-03-17 11:20:00,130.89,131.08,130.86,131.07,24365.0,117.2826,117.4529,117.2557,117.4439,24365.0
2021-03-17 11:30:00,131.07,131.25,131.06,131.22,20504.0,117.4439,117.6052,117.4349,117.5783,20504.0
2021-03-17 11:40:00,131.22,131.36,131.22,131.32,32214.0,117.5783,117.7038,117.5783,117.6679,32214.0
2021-03-17 11:50:00,131.31,131.37,131.3,131.36,39222.0,117.659,117.7127,117.65,117.7038,39222.0
2021-03-17 12:00:00,131.36,131.59,131.36,131.59,20140.0,117.7038,117.9098,117.7038,117.9098,20140.0
2021-03-17 12:10:00,131.61,131.61,131.49,131.5,41888.0,117.9278,117.9278,117.8202,117.8292,41888.0
2021-03-17 12:20:00,131.5,131.5,131.35,131.37,72089.0,117.8292,117.8292,117.6948,117.7127,72089.0
2021-03-17 12:30:00,131.37,131.37,131.22,131.32,31650.0,117.7127,117.7127,117.5783,117.6679,31650.0
2021-03-17 12:40:00,131.3,131.33,131.26,131.27,34197.0,117.65,117.6769,117.6141,117.6231,34197.0
2021-03-17 12:50:00,131.28,131.36,131.26,131.33,43751.0,117.6321,117.7038,117.6141,117.6769,43751.0
2021-03-17 13:00:00,131.33,131.37,131.29,131.3,51856.0,117.6769,117.7127,117.641,117.65,51856.0
2021-03-17 13:10:00,131.3,131.33,131.24,131.29,35021.0,117.65,117.6769,117.5962,117.641,35021.0
2021-03-17 13:20:00,131.28,131.3,131.2,131.26,68880.0,117.6321,117.65,117.5604,117.6141,68880.0
2021-03-17 13:30:00,131.26,131.34,131.25,131.29,31699.0,117.6141,117.6858,117.6052,117.641,31699.0
2021-03-17 13:40:00,131.28,131.33,131.25,131.28,70546.0,117.6321,117.6769,117.6052,117.6321,70546.0
2021-03-17 13:50:00,131.28,131.28,131.19,131.21,39668.0,117.6321,117.6321,117.5514,117.5693,39668.0
2021-03-17 14:00:00,131.24,131.8,131.24,131.62,55247.0,117.5962,118.098,117.5962,117.9367,55247.0
2021-03-17 14:10:00,131.69,131.85,131.54,131.58,49487.0,117.9994,118.1428,117.865,117.9009,49487.0
2021-03-17 14:20:00,131.55,131.61,131.37,131.37,63779.0,117.874,117.9278,117.7127,117.7127,63779.0
2021-03-17 14:30:00,131.37,131.7,131.3,131.67,56402.0,117.7127,118.0084,117.65,117.9815,56402.0
2021-03-17 14:40:00,131.67,131.81,131.63,131.69,53079.0,117.9815,118.107,117.9457,117.9994,53079.0
2021-03-17 14:50:00,131.68,131.76,131.6,131.66,71648.0,117.9905,118.0622,117.9188,117.9726,71648.0
2021-03-17 15:00:00,131.66,131.7,131.59,131.66,47005.0,117.9726,118.0084,117.9098,117.9726,47005.0
2021-03-17 15:10:00,131.67,131.67,131.47,131.5,113963.0,117.9815,117.9815,117.8023,117.8292,113963.0
2021-03-17 15:20:00,131.49,131.55,131.41,131.52,79114.0,117.8202,117.874,117.7486,117.8471,79114.0
2021-03-17 15:30:00,131.51,131.78,131.5,131.71,146690.0,117.8382,118.0801,117.8292,118.0174,146690.0
2021-03-17 15:40:00,131.71,131.76,131.51,131.64,259318.0,118.0174,118.0622,117.8382,117.9546,259318.0
2021-03-17 15:50:00,131.62,131.81,131.52,131.8,157833.0,117.9367,118.107,117.8471,118.098,157833.0
2021-03-18 09:30:00,131.99,132.08,131.74,132.07,182515.0,118.2683,118.3489,118.0442,118.3399,182515.0
2021-03-18 09:40:00,132.09,132.24,131.95,131.95,118215.0,118.3579,118.4923,118.2324,118.2324,118215.0
2021-03-18 09:50:00,131.92,132.14,131.84,132.1,79411.0,118.2055,118.4027,118.1339,118.3668,79411.0
2021-03-18 10:00:00,132.1,132.2,132.0,132.2,106033.0,118.3668,118.4564,118.2772,118.4564,106033.0
2021-03-18 10:10:00,132.21,132.24,132.09,132.23,249138.0,118.4654,118.4923,118.3579,118.4833,249138.0
2021-03-18 10:20:00,132.23,132.4,132.21,132.33,141893.0,118.4833,118.6356,118.4654,118.5729,141893.0
2021-03-18 10:30:00,132.33,132.47,132.25,132.34,106717.0,118.5729,118.6984,118.5012,118.5819,106717.0
2021-03-18 10:40:00,132.33,132.41,132.29,132.32,132211.0,118.5729,118.6446,118.5371,118.564,132211.0
2021-03-18 10:50:00,132.31,132.33,132.22,132.32,42720.0,118.555,118.5729,118.4743,118.564,42720.0
2021-03-18 11:00:00,132.35,132.54,132.29,132.53,53746.0,118.5908,118.7611,118.5371,118.7521,53746.0
2021-03-18 11:10:00,132.53,132.64,132.52,132.6,47496.0,118.7521,118.8507,118.7432,118.8148,47496.0
2021-03-18 11:20:00,132.6,132.63,132.54,132.59,47035.0,118.8148,118.8417,118.7611,118.8059,47035.0
2021-03-18 11:30:00,132.6,132.64,132.55,132.61,60336.0,118.8148,118.8507,118.77,118.8238,60336.0
2021-03-18 11:40:00,132.61,132.72,132.57,132.71,44263.0,118.8238,118.9224,118.788,118.9134,44263.0
2021-03-18 11:50:00,132.71,132.81,132.7,132.8,60076.0,118.9134,119.003,118.9044,118.994,60076.0
2021-03-18 12:00:00,132.82,132.87,132.82,132.85,65619.0,119.012,119.0568,119.012,119.0389,65619.0
2021-03-18 12:10:00,132.86,132.87,132.71,132.72,148251.0,119.0478,119.0568,118.9134,118.9224,148251.0
2021-03-18 12:20:00,132.77,132.81,132.69,132.73,68676.0,118.9672,119.003,118.8955,118.9313,68676.0
2021-03-18 12:30:00,132.73,132.75,132.54,132.59,101542.0,118.9313,118.9492,118.7611,118.8059,101542.0
2021-03-18 12:40:00,132.59,132.63,132.48,132.49,57594.0,118.8059,118.8417,118.7073,118.7163,57594.0
2021-03-18 12:50:00,132.49,132.51,132.2,132.3,64161.0,118.7163,118.7342,118.4564,118.546,64161.0
2021-03-18 13:00:00,132.29,132.44,132.28,132.37,68557.0,118.5371,118.6715,118.5281,118.6088,68557.0
2021-03-18 13:10:00,132.36,132.45,132.28,132.44,103517.0,118.5998,118.6804,118.5281,118.6715,103517.0
2021-03-18 13:20:00,132.44,132.51,132.43,132.44,66721.0,118.6715,118.7342,118.6625,118.6715,66721.0
2021-03-18 13:30:00,132.44,132.55,132.39,132.55,38493.0,118.6715,118.77,118.6267,118.77,38493.0
2021-03-18 13:40:00,132.55,132.59,132.51,132.53,68746.0,118.77,118.8059,118.7342,118.7521,68746.0
2021-03-18 13:50:00,132.54,132.65,132.53,132.6,57417.0,118.7611,118.8596,118.7521,118.8148,57417.0
2021-03-18 14:00:00,132.59,132.59,132.41,132.41,100243.0,118.8059,118.8059,118.6446,118.6446,100243.0
2021-03-18 14:10:00,132.4,132.4,132.06,132.06,58986.0,118.6356,118.6356,118.331,118.331,58986.0
2021-03-18 14:20:00,132.06,132.15,131.98,132.01,136710.0,118.331,118.4116,118.2593,118.2862,136710.0
2021-03-18 14:30:00,132.0,132.09,131.66,131.8,93268.0,118.2772,118.3579,117.9726,118.098,93268.0
2021-03-18 14:40:00,131.8,132.0,131.52,131.99,133344.0,118.098,118.2772,117.8471,118.2683,133344.0
2021-03-18 14:50:00,132.02,132.03,131.91,131.94,147002.0,118.2951,118.3041,118.1966,118.2235,147002.0
2021-03-18 15:00:00,131.94,132.0,131.6,131.7,172401.0,118.2235,118.2772,117.9188,118.0084,172401.0
2021-03-18 15:10:00,131.71,131.82,131.6,131.65,84477.0,118.0174,118.1159,117.9188,117.9636,84477.0
2021-03-18 15:20:00,131.67,131.69,131.4,131.62,105283.0,117.9815,117.9994,117.7396,117.9367,105283.0
2021-03-18 15:30:00,131.64,131.69,131.28,131.3,118267.0,117.9546,117.9994,117.6321,117.65,118267.0
2021-03-18 15:40:00,131.33,131.34,131.01,131.1,154202.0,117.6769,117.6858,117.3901,117.4708,154202.0
2021-03-18 15:50:00,131.08,131.34,131.04,131.29,274328.0,117.4529,117.6858,117.417,117.641,274328.0
2021-03-19 09:30:00,131.18,131.2,130.43,130.44,168807.0,117.5425,117.5604,116.8704,116.8794,168807.0
2021-03-19 09:40:00,130.37,130.43,129.83,129.88,125856.0,116.8167,116.8704,116.3328,116.3776,125856.0
2021-03-19 09:50:00,129.9,130.42,129.9,130.38,53832.0,116.3955,116.8615,116.3955,116.8256,53832.0
2021-03-19 10:00:00,130.34,130.46,130.14,130.25,92035.0,116.7898,116.8973,116.6106,116.7091,92035.0
2021-03-19 10:10:00,130.29,130.54,130.13,130.53,85724.0,116.745,116.969,116.6016,116.96,85724.0
2021-03-19 10:20:00,130.56,130.58,130.42,130.43,65861.0,116.9869,117.0048,116.8615,116.8704,65861.0
2021-03-19 10:30:00,130.47,130.48,130.04,130.22,126391.0,116.9063,116.9152,116.521,116.6823,126391.0
2021-03-19 10:40:00,130.19,130.56,130.19,130.55,52230.0,116.6554,116.9869,116.6554,116.978,52230.0
2021-03-19 10:50:00,130.56,130.79,130.55,130.78,56090.0,116.9869,117.193,116.978,117.184,56090.0
2021-03-19 11:00:00,130.79,130.84,130.68,130.76,40184.0,117.193,117.2378,117.0944,117.1661,40184.0
2021-03-19 11:10:00,130.77,130.78,130.59,130.67,46493.0,117.1751,117.184,117.0138,117.0855,46493.0
2021-03-19 11:20:00,130.66,130.69,130.48,130.58,42119.0,117.0765,117.1034,116.9152,117.0048,42119.0
2021-03-19 11:30:00,130.59,130.93,130.56,130.93,22134.0,117.0138,117.3185,116.9869,117.3185,22134.0
2021-03-19 11:40:00,130.94,131.13,130.92,131.09,32877.0,117.3274,117.4977,117.3095,117.4618,32877.0
2021-03-19 11:50:00,131.09,131.27,131.09,131.2,25768.0,117.4618,117.6231,117.4618,117.5604,25768.0
2021-03-19 12:00:00,131.21,131.28,131.13,131.18,30478.0,117.5693,117.6321,117.4977,117.5425,30478.0
2021-03-19 12:10:00,131.15,131.25,131.05,131.21,57562.0,117.5156,117.6052,117.426,117.5693,57562.0
2021-03-19 12:20:00,131.2,131.31,131.17,131.25,36740.0,117.5604,117.659,117.5335,117.6052,36740.0
2021-03-19 12:30:00,131.24,131.29,131.1,131.11,32528.0,117.5962,117.641,117.4708,117.4797,32528.0
2021-03-19 12:40:00,131.11,131.31,131.1,131.29,28795.0,117.4797,117.659,117.4708,117.641,28795.0
2021-03-19 12:50:00,131.28,131.32,131.19,131.25,35467.0,117.6321,117.6679,117.5514,117.6052,35467.0
2021-03-19 13:00:00,131.26,131.27,131.09,131.16,29216.0,117.6141,117.6231,117.4618,117.5245,29216.0
2021-03-19 13:10:00,131.17,131.25,131.11,131.19,20237.0,117.5335,117.6052,117.4797,117.5514,20237.0
2021-03-19 13:20:00,131.21,131.24,131.18,131.19,41919.0,117.5693,117.5962,117.5425,117.5514,41919.0
2021-03-19 13:30:00,131.2,131.26,131.13,131.2,43512.0,117.5604,117.6141,117.4977,117.5604,43512.0
2021-03-19 13:40:00,131.25,131.31,131.18,131.3,43188.0,117.6052,117.659,117.5425,117.65,43188.0
2021-03-19 13:50:00,131.3,131.34,131.25,131.32,24954.0,117.65,117.6858,117.6052,117.6679,24954.0
2021-03-19 14:00:00,131.33,131.42,131.19,131.19,64680.0,117.6769,117.7575,117.5514,117.5514,64680.0
2021-03-19 14:10:00,131.19,131.21,131.1,131.12,26356.0,117.5514,117.5693,117.4708,117.4887,26356.0
2021-03-19 14:20:00,131.15,131.19,131.06,131.18,56198.0,117.5156,117.5514,117.4349,117.5425,56198.0
2021-03-19 14:30:00,131.2,131.24,131.17,131.2,29561.0,117.5604,117.5962,117.5335,117.5604,29561.0
2021-03-19 14:40:00,131.21,131.33,131.2,131.3,39077.0,117.5693,117.6769,117.5604,117.65,39077.0
2021-03-19 14:50:00,131.29,131.42,131.18,131.42,146268.0,117.641,117.7575,117.5425,117.7575,146268.0
2021-03-19 15:00:00,131.41,131.44,131.24,131.27,28123.0,117.7486,117.7754,117.5962,117.6231,28123.0
2021-03-19 15:10:00,131.29,131.35,131.22,131.23,40836.0,117.641,117.6948,117.5783,117.5873,40836.0
2021-03-19 15:20:00,131.26,131.29,131.17,131.24,48966.0,117.6141,117.641,117.5335,117.5962,48966.0
2021-03-19 15:30:00,131.25,131.43,131.18,131.3,77884.0,117.6052,117.7665,117.5425,117.65,77884.0
2021-03-19 15:40:00,131.31,131.39,131.13,131.21,132669.0,117.659,117.7306,117.4977,117.5693,132669.0
2021-03-19 15:50:00,131.16,131.32,130.72,130.73,184318.0,117.5245,117.6679,117.1303,117.1392,184318.0
2021-03-22 09:30:00,130.53,130.66,130.1,130.43,233938.0,116.96,117.0765,116.5747,116.8704,233938.0
2021-03-22 09:40:00,130.41,130.75,130.3,130.73,45974.0,116.8525,117.1572,116.754,117.1392,45974.0
2021-03-22 09:50:00,130.74,130.77,130.58,130.61,52151.0,117.1482,117.1751,117.0048,117.0317,52151.0
2021-03-22 10:00:00,130.64,130.73,130.54,130.66,41097.0,117.0586,117.1392,116.969,117.0765,41097.0
2021-03-22 10:10:00,130.68,130.76,130.6,130.66,48505.0,117.0944,117.1661,117.0228,117.0765,48505.0
2021-03-22 10:20:00,130.69,130.72,130.43,130.52,70753.0,117.1034,117.1303,116.8704,116.9511,70753.0
2021-03-22 10:30:00,130.53,130.68,130.51,130.62,66040.0,116.96,117.0944,116.9421,117.0407,66040.0
2021-03-22 10:40:00,130.62,130.84,130.58,130.74,80566.0,117.0407,117.2378,117.0048,117.1482,80566.0
2021-03-22 10:50:00,130.75,130.76,130.59,130.62,62577.0,117.1572,117.1661,117.0138,117.0407,62577.0
2021-03-22 11:00:00,130.61,130.72,130.56,130.67,45235.0,117.0317,117.1303,116.9869,117.0855,45235.0
2021-03-22 11:10:00,130.67,130.67,130.44,130.47,42460.0,117.0855,117.0855,116.8794,116.9063,42460.0
2021-03-22 11:20:00,130.47,130.56,130.44,130.49,43574.0,116.9063,116.9869,116.8794,116.9242,43574.0
2021-03-22 11:30:00,130.51,130.71,130.49,130.7,51371.0,116.9421,117.1213,116.9242,117.1124,51371.0
2021-03-22 11:40:00,130.71,130.81,130.66,130.67,42287.0,117.1213,117.2109,117.0765,117.0855,42287.0
2021-03-22 11:50:00,130.67,130.74,130.63,130.71,35112.0,117.0855,117.1482,117.0496,117.1213,35112.0
2021-03-22 12:00:00,130.72,130.77,130.56,130.56,67160.0,117.1303,117.1751,116.9869,116.9869,67160.0
2021-03-22 12:10:00,130.56,130.6,130.54,130.57,47713.0,116.9869,117.0228,116.969,116.9959,47713.0
2021-03-22 12:20:00,130.57,130.61,130.5,130.6,59875.0,116.9959,117.0317,116.9332,117.0228,59875.0
2021-03-22 12:30:00,130.61,130.63,130.52,130.61,33156.0,117.0317,117.0496,116.9511,117.0317,33156.0
2021-03-22 12:40:00,130.6,130.67,130.58,130.65,31396.0,117.0228,117.0855,117.0048,117.0676,31396.0
2021-03-22 12:50:00,130.65,130.67,130.6,130.66,26837.0,117.0676,117.0855,117.0228,117.0765,26837.0
2021-03-22 13:00:00,130.66,130.67,130.56,130.58,28131.0,117.0765,117.0855,116.9869,117.0048,28131.0
2021-03-22 13:10:00,130.59,130.73,130.56,130.73,24559.0,117.0138,117.1392,116.9869,117.1392,24559.0
2021-03-22 13:20:00,130.74,130.82,130.71,130.8,64327.0,117.1482,117.2199,117.1213,117.202,64327.0
2021-03-22 13:30:00,130.8,130.83,130.77,130.78,35083.0,117.202,117.2289,117.1751,117.184,35083.0
2021-03-22 13:40:00,130.79,130.85,130.76,130.78,48874.0,117.193,117.2468,117.1661,117.184,48874.0
2021-03-22 13:50:00,130.78,130.8,130.73,130.78,55992.0,117.184,117.202,117.1392,117.184,55992.0
2021-03-22 14:00:00,130.79,130.94,130.76,130.92,33542.0,117.193,117.3274,117.1661,117.3095,33542.0
2021-03-22 14:10:00,130.92,130.92,130.81,130.86,41028.0,117.3095,117.3095,117.2109,117.2557,41028.0
2021-03-22 14:20:00,130.85,130.92,130.81,130.89,119514.0,117.2468,117.3095,117.2109,117.2826,119514.0
2021-03-22 14:30:00,130.9,131.12,130.89,131.1,43114.0,117.2916,117.4887,117.2826,117.4708,43114.0
2021-03-22 14:40:00,131.1,131.11,131.02,131.06,70582.0,117.4708,117.4797,117.3991,117.4349,70582.0
2021-03-22 14:50:00,131.06,131.09,131.02,131.06,28860.0,117.4349,117.4618,117.3991,117.4349,28860.0
2021-03-22 15:00:00,131.06,131.16,131.06,131.14,67155.0,117.4349,117.5245,117.4349,117.5066,67155.0
2021-03-22 15:10:00,131.14,131.17,131.03,131.04,62871.0,117.5066,117.5335,117.4081,117.417,62871.0
2021-03-22 15:20:00,131.04,131.1,130.98,131.0,67029.0,117.417,117.4708,117.3633,117.3812,67029.0
2021-03-22 15:30:00,130.99,131.0,130.86,130.93,93552.0,117.3722,117.3812,117.2557,117.3185,93552.0
2021-03-22 15:40:00,130.93,130.95,130.79,130.8,107409.0,117.3185,117.3364,117.193,117.202,107409.0
2021-03-22 15:50:00,130.8,130.92,130.78,130.88,112707.0,117.202,117.3095,117.184,117.2737,112707.0
2021-03-23 09:30:00,130.3,130.37,130.05,130.31,94442.0,116.754,116.8167,116.5299,116.7629,94442.0
2021-03-23 09:40:00,130.31,130.47,130.23,130.42,52933.0,116.7629,116.9063,116.6912,116.8615,52933.0
2021-03-23 09:50:00,130.42,130.65,130.35,130.65,217219.0,116.8615,117.0676,116.7988,117.0676,217219.0
2021-03-23 10:00:00,130.66,130.69,130.45,130.46,54898.0,117.0765,117.1034,116.8884,116.8973,54898.0
2021-03-23 10:10:00,130.46,130.59,130.39,130.59,35123.0,116.8973,117.0138,116.8346,117.0138,35123.0
2021-03-23 10:20:00,130.6,130.62,130.41,130.41,25625.0,117.0228,117.0407,116.8525,116.8525,25625.0
2021-03-23 10:30:00,130.41,130.41,130.03,130.07,49793.0,116.8525,116.8525,116.512,116.5479,49793.0
2021-03-23 10:40:00,130.04,130.04,129.94,129.94,53808.0,116.521,116.521,116.4314,116.4314,53808.0
2021-03-23 10:50:00,129.93,130.09,129.9,129.98,28336.0,116.4224,116.5658,116.3955,116.4672,28336.0
2021-03-23 11:00:00,130.01,130.06,129.96,130.02,43734.0,116.4941,116.5389,116.4493,116.5031,43734.0
2021-03-23 11:10:00,130.02,130.31,129.99,130.27,31441.0,116.5031,116.7629,116.4762,116.7271,31441.0
2021-03-23 11:20:00,130.27,130.39,130.24,130.38,41995.0,116.7271,116.8346,116.7002,116.8256,41995.0
2021-03-23 11:30:00,130.39,130.39,130.25,130.27,29357.0,116.8346,116.8346,116.7091,116.7271,29357.0
2021-03-23 11:40:00,130.28,130.35,130.25,130.3,29622.0,116.736,116.7988,116.7091,116.754,29622.0
2021-03-23 11:50:00,130.31,130.43,130.22,130.39,32989.0,116.7629,116.8704,116.6823,116.8346,32989.0
2021-03-23 12:00:00,130.41,130.52,130.28,130.34,61115.0,116.8525,116.9511,116.736,116.7898,61115.0
2021-03-23 12:10:00,130.34,130.44,130.29,130.37,35379.0,116.7898,116.8794,116.745,116.8167,35379.0
2021-03-23 12:20:00,130.4,130.46,130.32,130.39,39795.0,116.8436,116.8973,116.7719,116.8346,39795.0
2021-03-23 12:30:00,130.4,130.47,130.33,130.47,22461.0,116.8436,116.9063,116.7808,116.9063,22461.0
2021-03-23 12:40:00,130.46,130.46,130.38,130.41,19550.0,116.8973,116.8973,116.8256,116.8525,19550.0
2021-03-23 12:50:00,130.41,130.52,130.38,130.49,53957.0,116.8525,116.9511,116.8256,116.9242,53957.0
2021-03-23 13:00:00,130.52,130.56,130.46,130.47,68266.0,116.9511,116.9869,116.8973,116.9063,68266.0
2021-03-23 13:10:00,130.46,130.51,130.39,130.51,38778.0,116.8973,116.9421,116.8346,116.9421,38778.0
2021-03-23 13:20:00,130.5,130.51,130.44,130.5,46300.0,116.9332,116.9421,116.8794,116.9332,46300.0
2021-03-23 13:30:00,130.5,130.51,130.33,130.33,35355.0,116.9332,116.9421,116.7808,116.7808,35355.0
2021-03-23 13:40:00,130.31,130.31,130.06,130.16,40959.0,116.7629,116.7629,116.5389,116.6285,40959.0
2021-03-23 13:50:00,130.14,130.15,130.04,130.1,39961.0,116.6106,116.6195,116.521,116.5747,39961.0
2021-03-23 14:00:00,130.11,130.11,129.97,130.1,66009.0,116.5837,116.5837,116.4583,116.5747,66009.0
2021-03-23 14:10:00,130.11,130.14,130.01,130.02,20890.0,116.5837,116.6106,116.4941,116.5031,20890.0
2021-03-23 14:20:00,130.03,130.07,129.93,130.02,45612.0,116.512,116.5479,116.4224,116.5031,45612.0
2021-03-23 14:30:00,130.01,130.04,129.85,129.86,61677.0,116.4941,116.521,116.3507,116.3597,61677.0
2021-03-23 14:40:00,129.88,129.89,129.7,129.84,66032.0,116.3776,116.3866,116.2163,116.3418,66032.0
2021-03-23 14:50:00,129.84,129.88,129.57,129.59,66591.0,116.3418,116.3776,116.0998,116.1178,66591.0
2021-03-23 15:00:00,129.58,129.75,129.49,129.51,102455.0,116.1088,116.2611,116.0282,116.0461,102455.0
2021-03-23 15:10:00,129.54,129.54,129.31,129.37,132245.0,116.073,116.073,115.8669,115.9206,132245.0
2021-03-23 15:20:00,129.35,129.36,129.07,129.16,49561.0,115.9027,115.9117,115.6518,115.7325,49561.0
2021-03-23 15:30:00,129.16,129.17,128.94,128.99,93086.0,115.7325,115.7414,115.5353,115.5801,93086.0
2021-03-23 15:40:00,128.97,129.28,128.96,129.14,132471.0,115.5622,115.84,115.5533,115.7145,132471.0
2021-03-23 15:50:00,129.12,129.36,128.99,129.34,88728.0,115.6966,115.9117,115.5801,115.8938,88728.0
2021-03-24 09:30:00,129.84,130.42,129.84,130.42,133418.0,116.3418,116.8615,116.3418,116.8615,133418.0
2021-03-24 09:40:00,130.41,130.66,130.36,130.56,65096.0,116.8525,117.0765,116.8077,116.9869,65096.0
2021-03-24 09:50:00,130.52,130.55,130.18,130.24,111517.0,116.9511,116.978,116.6464,116.7002,111517.0
2021-03-24 10:00:00,130.23,130.49,130.22,130.41,70341.0,116.6912,116.9242,116.6823,116.8525,70341.0
2021-03-24 10:10:00,130.41,130.64,130.32,130.36,56505.0,116.8525,117.0586,116.7719,116.8077,56505.0
2021-03-24 10:20:00,130.39,130.49,130.33,130.42,53174.0,116.8346,116.9242,116.7808,116.8615,53174.0
2021-03-24 10:30:00,130.41,130.57,130.36,130.48,49224.0,116.8525,116.9959,116.8077,116.9152,49224.0
2021-03-24 10:40:00,130.49,130.77,130.48,130.74,53658.0,116.9242,117.1751,116.9152,117.1482,53658.0
2021-03-24 10:50:00,130.74,130.84,130.73,130.82,58992.0,117.1482,117.2378,117.1392,117.2199,58992.0
2021-03-24 11:00:00,130.85,130.86,130.68,130.7,71448.0,117.2468,117.2557,117.0944,117.1124,71448.0
2021-03-24 11:10:00,130.73,130.75,130.52,130.53,42313.0,117.1392,117.1572,116.9511,116.96,42313.0
2021-03-24 11:20:00,130.52,130.57,130.43,130.47,39364.0,116.9511,116.9959,116.8704,116.9063,39364.0
2021-03-24 11:30:00,130.47,130.64,130.46,130.56,63509.0,116.9063,117.0586,116.8973,116.9869,63509.0
2021-03-24 11:40:00,130.56,130.61,130.47,130.58,39737.0,116.9869,117.0317,116.9063,117.0048,39737.0
2021-03-24 11:50:00,130.58,130.65,130.5,130.56,38840.0,117.0048,117.0676,116.9332,116.9869,38840.0
2021-03-24 12:00:00,130.59,130.8,130.59,130.78,24999.0,117.0138,117.202,117.0138,117.184,24999.0
2021-03-24 12:10:00,130.76,130.89,130.73,130.82,30169.0,117.1661,117.2826,117.1392,117.2199,30169.0
2021-03-24 12:20:00,130.83,130.88,130.78,130.86,54607.0,117.2289,117.2737,117.184,117.2557,54607.0
2021-03-24 12:30:00,130.89,130.89,130.77,130.89,33231.0,117.2826,117.2826,117.1751,117.2826,33231.0
2021-03-24 12:40:00,130.88,130.94,130.71,130.72,43808.0,117.2737,117.3274,117.1213,117.1303,43808.0
2021-03-24 12:50:00,130.73,130.75,130.64,130.69,60863.0,117.1392,117.1572,117.0586,117.1034,60863.0
2021-03-24 13:00:00,130.7,130.7,130.46,130.52,45366.0,117.1124,117.1124,116.8973,116.9511,45366.0
2021-03-24 13:10:00,130.5,130.51,130.24,130.26,49971.0,116.9332,116.9421,116.7002,116.7181,49971.0
2021-03-24 13:20:00,130.27,130.46,130.25,130.43,52799.0,116.7271,116.8973,116.7091,116.8704,52799.0
2021-03-24 13:30:00,130.47,130.51,130.42,130.5,36886.0,116.9063,116.9421,116.8615,116.9332,36886.0
2021-03-24 13:40:00,130.49,130.53,130.2,130.52,46000.0,116.9242,116.96,116.6643,116.9511,46000.0
2021-03-24 13:50:00,130.53,130.59,130.47,130.54,75159.0,116.96,117.0138,116.9063,116.969,75159.0
2021-03-24 14:00:00,130.54,130.56,130.39,130.53,40693.0,116.969,116.9869,116.8346,116.96,40693.0
2021-03-24 14:10:00,130.53,130.56,130.43,130.52,57032.0,116.96,116.9869,116.8704,116.9511,57032.0
2021-03-24 14:20:00,130.52,130.6,130.28,130.28,58297.0,116.9511,117.0228,116.736,116.736,58297.0
2021-03-24 14:30:00,130.28,130.28,130.11,130.15,104768.0,116.736,116.736,116.5837,116.6195,104768.0
2021-03-24 14:40:00,130.16,130.33,130.03,130.33,91497.0,116.6285,116.7808,116.512,116.7808,91497.0
2021-03-24 14:50:00,130.31,130.31,130.04,130.07,49339.0,116.7629,116.7629,116.521,116.5479,49339.0
2021-03-24 15:00:00,130.08,130.24,130.02,130.15,52982.0,116.5568,116.7002,116.5031,116.6195,52982.0
2021-03-24 15:10:00,130.14,130.23,130.05,130.19,72287.0,116.6106,116.6912,116.5299,116.6554,72287.0
2021-03-24 15:20:00,130.15,130.17,129.91,129.95,100094.0,116.6195,116.6375,116.4045,116.4403,100094.0
2021-03-24 15:30:00,129.97,129.98,129.73,129.8,83642.0,116.4583,116.4672,116.2432,116.3059,83642.0
2021-03-24 15:40:00,129.81,129.9,129.69,129.82,68682.0,116.3149,116.3955,116.2074,116.3239,68682.0
2021-03-24 15:50:00,129.81,129.83,129.38,129.38,348042.0,116.3149,116.3328,115.9296,115.9296,348042.0
2021-03-25 09:30:00,128.51,128.51,128.0,128.01,145332.0,115.7746,115.7746,115.3151,115.3241,145332.0
2021-03-25 09:40:00,128.02,128.19,127.91,128.09,131103.0,115.3331,115.4863,115.234,115.3962,131103.0
2021-03-25 09:50:00,128.09,128.1,127.7,128.04,57055.0,115.3962,115.4052,115.0448,115.3511,57055.0
2021-03-25 10:00:00,128.04,128.33,127.98,128.33,39548.0,115.3511,115.6124,115.2971,115.6124,39548.0
2021-03-25 10:10:00,128.32,128.38,128.07,128.19,52155.0,115.6034,115.6574,115.3782,115.4863,52155.0
2021-03-25 10:20:00,128.22,128.46,128.16,128.36,64953.0,115.5133,115.7295,115.4592,115.6394,64953.0
2021-03-25 10:30:00,128.35,128.43,128.2,128.25,35000.0,115.6304,115.7025,115.4953,115.5403,35000.0
2021-03-25 10:40:00,128.23,128.23,128.01,128.05,42054.0,115.5223,115.5223,115.3241,115.3601,42054.0
2021-03-25 10:50:00,128.01,128.17,127.88,128.17,214553.0,115.3241,115.4683,115.207,115.4683,214553.0
2021-03-25 11:00:00,128.17,128.17,127.87,128.09,33653.0,115.4683,115.4683,115.198,115.3962,33653.0
2021-03-25 11:10:00,128.05,128.5,128.05,128.5,33505.0,115.3601,115.7656,115.3601,115.7656,33505.0
2021-03-25 11:20:00,128.5,128.68,128.45,128.68,55193.0,115.7656,115.9277,115.7205,115.9277,55193.0
2021-03-25 11:30:00,128.68,128.84,128.65,128.76,58827.0,115.9277,116.0719,115.9007,115.9998,58827.0
2021-03-25 11:40:00,128.76,128.79,128.58,128.69,56113.0,115.9998,116.0268,115.8376,115.9367,56113.0
2021-03-25 11:50:00,128.65,129.15,128.61,129.13,44533.0,115.9007,116.3511,115.8647,116.3331,44533.0
2021-03-25 12:00:00,129.13,129.21,128.96,129.0,77472.0,116.3331,116.4052,116.18,116.216,77472.0
2021-03-25 12:10:00,129.02,129.24,128.94,129.2,51476.0,116.234,116.4322,116.1619,116.3962,51476.0
2021-03-25 12:20:00,129.21,129.3,129.1,129.16,76728.0,116.4052,116.4863,116.3061,116.3601,76728.0
2021-03-25 12:30:00,129.2,129.35,129.18,129.35,45722.0,116.3962,116.5313,116.3782,116.5313,45722.0
2021-03-25 12:40:00,129.35,129.55,129.33,129.53,46438.0,116.5313,116.7115,116.5133,116.6935,46438.0
2021-03-25 12:50:00,129.52,129.56,129.47,129.52,42213.0,116.6845,116.7205,116.6394,116.6845,42213.0
2021-03-25 13:00:00,129.5,129.56,129.37,129.48,79467.0,116.6665,116.7205,116.5493,116.6484,79467.0
2021-03-25 13:10:00,129.5,129.63,129.41,129.51,38017.0,116.6665,116.7836,116.5854,116.6755,38017.0
2021-03-25 13:20:00,129.53,129.56,129.39,129.41,66558.0,116.6935,116.7205,116.5674,116.5854,66558.0
2021-03-25 13:30:00,129.41,129.46,129.28,129.42,92267.0,116.5854,116.6304,116.4683,116.5944,92267.0
2021-03-25 13:40:00,129.43,129.73,129.43,129.56,58126.0,116.6034,116.8737,116.6034,116.7205,58126.0
2021-03-25 13:50:00,129.54,129.58,129.36,129.37,69935.0,116.7025,116.7385,116.5403,116.5493,69935.0
2021-03-25 14:00:00,129.34,129.41,129.27,129.36,56162.0,116.5223,116.5854,116.4592,116.5403,56162.0
2021-03-25 14:10:00,129.35,129.6,129.34,129.59,56074.0,116.5313,116.7565,116.5223,116.7475,56074.0
2021-03-25 14:20:00,129.59,129.6,129.25,129.25,51683.0,116.7475,116.7565,116.4412,116.4412,51683.0
2021-03-25 14:30:00,129.27,129.61,129.26,129.6,31978.0,116.4592,116.7656,116.4502,116.7565,31978.0
2021-03-25 14:40:00,129.59,129.75,129.57,129.7,160940.0,116.7475,116.8917,116.7295,116.8466,160940.0
2021-03-25 14:50:00,129.7,129.82,129.68,129.75,32288.0,116.8466,116.9547,116.8286,116.8917,32288.0
2021-03-25 15:00:00,129.76,129.81,129.67,129.71,77561.0,116.9007,116.9457,116.8196,116.8556,77561.0
2021-03-25 15:10:00,129.71,130.03,129.7,130.02,59431.0,116.8556,117.1439,116.8466,117.1349,59431.0
2021-03-25 15:20:00,130.02,130.08,129.98,130.07,79118.0,117.1349,117.189,117.0989,117.18,79118.0
2021-03-25 15:30:00,130.06,130.24,130.02,130.22,86861.0,117.171,117.3331,117.1349,117.3151,86861.0
2021-03-25 15:40:00,130.23,130.31,130.18,130.26,80349.0,117.3241,117.3962,117.2791,117.3511,80349.0
2021-03-25 15:50:00,130.25,130.46,130.19,130.2,289660.0,117.3421,117.5313,117.2881,117.2971,289660.0
2021-03-26 09:30:00,131.19,131.19,130.72,130.8,225734.0,118.189,118.189,117.7655,117.8376,225734.0
2021-03-26 09:40:00,130.78,130.9,130.69,130.76,61355.0,117.8196,117.9277,117.7385,117.8016,61355.0
2021-03-26 09:50:00,130.74,130.88,130.63,130.88,56419.0,117.7836,117.9097,117.6845,117.9097,56419.0
2021-03-26 10:00:00,130.85,130.97,130.85,130.87,88971.0,117.8827,117.9908,117.8827,117.9007,88971.0
2021-03-26 10:10:00,130.87,131.11,130.87,131.09,75518.0,117.9007,118.1169,117.9007,118.0989,75518.0
2021-03-26 10:20:00,131.08,131.24,131.05,131.21,57962.0,118.0899,118.234,118.0628,118.207,57962.0
2021-03-26 10:30:00,131.21,131.26,131.0,131.03,73907.0,118.207,118.252,118.0178,118.0448,73907.0
2021-03-26 10:40:00,131.04,131.07,130.9,130.94,83739.0,118.0538,118.0809,117.9277,117.9637,83739.0
2021-03-26 10:50:00,130.91,131.03,130.89,130.9,55524.0,117.9367,118.0448,117.9187,117.9277,55524.0
2021-03-26 11:00:00,130.91,131.02,130.87,130.97,35710.0,117.9367,118.0358,117.9007,117.9908,35710.0
2021-03-26 11:10:00,130.96,130.97,130.74,130.79,53711.0,117.9818,117.9908,117.7836,117.8286,53711.0
2021-03-26 11:20:00,130.79,130.95,130.77,130.95,33490.0,117.8286,117.9728,117.8106,117.9728,33490.0
2021-03-26 11:30:00,130.95,131.06,130.88,131.02,37809.0,117.9728,118.0719,117.9097,118.0358,37809.0
2021-03-26 11:40:00,131.04,131.09,130.97,131.05,79004.0,118.0538,118.0989,117.9908,118.0628,79004.0
2021-03-26 11:50:00,131.04,131.06,130.94,130.98,106491.0,118.0538,118.0719,117.9637,117.9998,106491.0
2021-03-26 12:00:00,130.97,131.06,130.95,131.03,127466.0,117.9908,118.0719,117.9728,118.0448,127466.0
2021-03-26 12:10:00,131.03,131.15,131.01,131.1,40999.0,118.0448,118.1529,118.0268,118.1079,40999.0
2021-03-26 12:20:00,131.12,131.18,131.1,131.18,60269.0,118.1259,118.18,118.1079,118.18,60269.0
2021-03-26 12:30:00,131.2,131.27,131.18,131.25,83777.0,118.198,118.261,118.18,118.243,83777.0
2021-03-26 12:40:00,131.27,131.4,131.25,131.36,41468.0,118.261,118.3782,118.243,118.3421,41468.0
2021-03-26 12:50:00,131.36,131.43,131.28,131.28,32999.0,118.3421,118.4052,118.2701,118.2701,32999.0
2021-03-26 13:00:00,131.28,131.45,131.27,131.44,32240.0,118.2701,118.4232,118.261,118.4142,32240.0
2021-03-26 13:10:00,131.44,131.44,131.22,131.22,34027.0,118.4142,118.4142,118.216,118.216,34027.0
2021-03-26 13:20:00,131.23,131.26,131.18,131.19,51225.0,118.225,118.252,118.18,118.189,51225.0
2021-03-26 13:30:00,131.19,131.23,131.05,131.06,94659.0,118.189,118.225,118.0628,118.0719,94659.0
2021-03-26 13:40:00,131.06,131.07,130.86,130.87,37440.0,118.0719,118.0809,117.8917,117.9007,37440.0
2021-03-26 13:50:00,130.87,131.14,130.87,131.13,57532.0,117.9007,118.1439,117.9007,118.1349,57532.0
2021-03-26 14:00:00,131.13,131.15,130.89,130.92,147874.0,118.1349,118.1529,117.9187,117.9457,147874.0
2021-03-26 14:10:00,130.92,130.98,130.7,130.88,71115.0,117.9457,117.9998,117.7475,117.9097,71115.0
2021-03-26 14:20:00,130.86,131.18,130.86,131.14,73987.0,117.8917,118.18,117.8917,118.1439,73987.0
2021-03-26 14:30:00,131.13,131.3,131.07,131.15,73712.0,118.1349,118.2881,118.0809,118.1529,73712.0
2021-03-26 14:40:00,131.14,131.2,130.76,130.78,43752.0,118.1439,118.198,117.8016,117.8196,43752.0
2021-03-26 14:50:00,130.77,131.38,130.76,131.38,74630.0,117.8106,118.3601,117.8016,118.3601,74630.0
2021-03-26 15:00:00,131.35,131.38,131.17,131.17,62773.0,118.3331,118.3601,118.171,118.171,62773.0
2021-03-26 15:10:00,131.17,131.42,131.16,131.42,60620.0,118.171,118.3962,118.1619,118.3962,60620.0
2021-03-26 15:20:00,131.43,131.44,131.25,131.34,32818.0,118.4052,118.4142,118.243,118.3241,32818.0
2021-03-26 15:30:00,131.34,131.63,131.34,131.51,74062.0,118.3241,118.5854,118.3241,118.4773,74062.0
2021-03-26 15:40:00,131.53,131.72,131.47,131.72,122830.0,118.4953,118.6664,118.4412,118.6664,122830.0
2021-03-26 15:50:00,131.73,132.45,131.65,132.28,166336.0,118.6755,119.3241,118.6034,119.171,166336.0
2021-03-29 09:30:00,131.55,132.02,131.5,132.0,195221.0,118.5133,118.9367,118.4683,118.9187,195221.0
2021-03-29 09:40:00,132.0,132.13,131.9,131.91,97990.0,118.9187,119.0358,118.8286,118.8376,97990.0
2021-03-29 09:50:00,131.92,132.08,131.88,131.98,103266.0,118.8466,118.9908,118.8106,118.9007,103266.0
2021-03-29 10:00:00,131.97,132.2,131.88,131.98,86822.0,118.8917,119.0989,118.8106,118.9007,86822.0
2021-03-29 10:10:00,131.96,132.05,131.79,131.82,85950.0,118.8827,118.9637,118.7295,118.7565,85950.0
2021-03-29 10:20:00,131.82,131.83,131.57,131.57,65559.0,118.7565,118.7655,118.5313,118.5313,65559.0
2021-03-29 10:30:00,131.57,131.66,131.43,131.55,81891.0,118.5313,118.6124,118.4052,118.5133,81891.0
2021-03-29 10:40:00,131.52,131.53,131.32,131.42,38831.0,118.4863,118.4953,118.3061,118.3962,38831.0
2021-03-29 10:50:00,131.4,131.47,131.23,131.33,58282.0,118.3782,118.4412,118.225,118.3151,58282.0
2021-03-29 11:00:00,131.31,131.46,131.27,131.37,63796.0,118.2971,118.4322,118.261,118.3511,63796.0
2021-03-29 11:10:00,131.39,131.46,131.28,131.37,28592.0,118.3692,118.4322,118.2701,118.3511,28592.0
2021-03-29 11:20:00,131.39,131.61,131.33,131.58,32211.0,118.3692,118.5673,118.3151,118.5403,32211.0
2021-03-29 11:30:00,131.6,131.77,131.57,131.72,49368.0,118.5583,118.7115,118.5313,118.6664,49368.0
2021-03-29 11:40:00,131.72,131.87,131.71,131.81,91835.0,118.6664,118.8016,118.6574,118.7475,91835.0
2021-03-29 11:50:00,131.81,131.96,131.74,131.91,66153.0,118.7475,118.8827,118.6845,118.8376,66153.0
2021-03-29 12:00:00,131.91,131.95,131.71,131.71,34634.0,118.8376,118.8737,118.6574,118.6574,34634.0
2021-03-29 12:10:00,131.75,131.75,131.51,131.55,76378.0,118.6935,118.6935,118.4773,118.5133,76378.0
2021-03-29 12:20:00,131.55,131.83,131.53,131.83,61281.0,118.5133,118.7655,118.4953,118.7655,61281.0
2021-03-29 12:30:00,131.83,132.1,131.77,132.04,50513.0,118.7655,119.0088,118.7115,118.9547,50513.0
2021-03-29 12:40:00,132.03,132.14,131.99,132.07,34873.0,118.9457,119.0448,118.9097,118.9818,34873.0
2021-03-29 12:50:00,132.06,132.19,131.99,132.12,49263.0,118.9728,119.0899,118.9097,119.0268,49263.0
2021-03-29 13:00:00,132.14,132.34,132.13,132.2,81569.0,119.0448,119.225,119.0358,119.0989,81569.0
2021-03-29 13:10:00,132.21,132.27,132.09,132.1,67552.0,119.1079,119.1619,118.9998,119.0088,67552.0
2021-03-29 13:20:00,132.1,132.13,131.96,132.01,64134.0,119.0088,119.0358,118.8827,118.9277,64134.0
2021-03-29 13:30:00,132.02,132.3,131.98,132.14,82037.0,118.9367,119.189,118.9007,119.0448,82037.0
2021-03-29 13:40:00,132.15,132.16,131.99,132.12,59054.0,119.0538,119.0628,118.9097,119.0268,59054.0
2021-03-29 13:50:00,132.13,132.21,132.0,132.02,41273.0,119.0358,119.1079,118.9187,118.9367,41273.0
2021-03-29 14:00:00,132.04,132.22,131.94,132.22,28966.0,118.9547,119.1169,118.8646,119.1169,28966.0
2021-03-29 14:10:00,132.21,132.27,132.04,132.12,44294.0,119.1079,119.1619,118.9547,119.0268,44294.0
2021-03-29 14:20:00,132.13,132.24,132.1,132.2,43378.0,119.0358,119.1349,119.0088,119.0989,43378.0
2021-03-29 14:30:00,132.18,132.2,131.99,132.08,71265.0,119.0809,119.0989,118.9097,118.9908,71265.0
2021-03-29 14:40:00,132.06,132.37,132.04,132.31,94733.0,118.9728,119.252,118.9547,119.198,94733.0
2021-03-29 14:50:00,132.3,132.35,132.11,132.24,57476.0,119.189,119.234,119.0178,119.1349,57476.0
2021-03-29 15:00:00,132.24,132.43,132.24,132.4,72425.0,119.1349,119.3061,119.1349,119.2791,72425.0
2021-03-29 15:10:00,132.39,132.49,132.33,132.44,116745.0,119.2701,119.3601,119.216,119.3151,116745.0
2021-03-29 15:20:00,132.45,132.61,132.43,132.57,46054.0,119.3241,119.4682,119.3061,119.4322,46054.0
2021-03-29 15:30:00,132.57,132.57,132.41,132.44,96216.0,119.4322,119.4322,119.2881,119.3151,96216.0
2021-03-29 15:40:00,132.44,132.45,132.17,132.19,119053.0,119.3151,119.3241,119.0719,119.0899,119053.0
2021-03-29 15:50:00,132.18,132.25,131.97,131.97,123938.0,119.0809,119.1439,118.8917,118.8917,123938.0
2021-03-30 09:30:00,132.11,132.31,132.02,132.08,382453.0,119.0178,119.198,118.9367,118.9908,382453.0
2021-03-30 09:40:00,132.05,132.18,131.9,131.94,169754.0,118.9637,119.0809,118.8286,118.8646,169754.0
2021-03-30 09:50:00,131.94,132.03,131.75,132.0,59718.0,118.8646,118.9457,118.6935,118.9187,59718.0
2021-03-30 10:00:00,132.02,132.13,131.85,131.97,57073.0,118.9367,119.0358,118.7836,118.8917,57073.0
2021-03-30 10:10:00,132.0,132.15,131.96,131.97,140331.0,118.9187,119.0538,118.8827,118.8917,140331.0
2021-03-30 10:20:00,131.95,132.26,131.83,132.26,61714.0,118.8737,119.1529,118.7655,119.1529,61714.0
2021-03-30 10:30:00,132.26,132.37,132.19,132.25,73330.0,119.1529,119.252,119.0899,119.1439,73330.0
2021-03-30 10:40:00,132.25,132.29,132.14,132.26,52365.0,119.1439,119.18,119.0448,119.1529,52365.0
2021-03-30 10:50:00,132.27,132.27,132.02,132.02,37079.0,119.1619,119.1619,118.9367,118.9367,37079.0
2021-03-30 11:00:00,132.03,132.2,132.01,132.19,30687.0,118.9457,119.0989,118.9277,119.0899,30687.0
2021-03-30 11:10:00,132.18,132.26,132.13,132.19,83901.0,119.0809,119.1529,119.0358,119.0899,83901.0
2021-03-30 11:20:00,132.18,132.18,132.02,132.07,27888.0,119.0809,119.0809,118.9367,118.9818,27888.0
2021-03-30 11:30:00,132.06,132.09,131.92,131.93,48527.0,118.9728,118.9998,118.8466,118.8556,48527.0
2021-03-30 11:40:00,131.95,132.15,131.92,132.01,22490.0,118.8737,119.0538,118.8466,118.9277,22490.0
2021-03-30 11:50:00,132.0,132.01,131.89,131.92,335859.0,118.9187,118.9277,118.8196,118.8466,335859.0
2021-03-30 12:00:00,131.92,132.0,131.92,132.0,40604.0,118.8466,118.9187,118.8466,118.9187,40604.0
2021-03-30 12:10:00,132.01,132.01,131.85,131.86,25745.0,118.9277,118.9277,118.7836,118.7926,25745.0
2021-03-30 12:20:00,131.85,131.92,131.78,131.88,45276.0,118.7836,118.8466,118.7205,118.8106,45276.0
2021-03-30 12:30:00,131.87,132.01,131.86,131.99,47894.0,118.8016,118.9277,118.7926,118.9097,47894.0
2021-03-30 12:40:00,131.99,132.0,131.88,131.91,26006.0,118.9097,118.9187,118.8106,118.8376,26006.0
2021-03-30 12:50:00,131.93,131.98,131.86,131.98,19264.0,118.8556,118.9007,118.7926,118.9007,19264.0
2021-03-30 13:00:00,131.98,131.99,131.82,131.89,23453.0,118.9007,118.9097,118.7565,118.8196,23453.0
2021-03-30 13:10:00,131.87,131.93,131.85,131.89,28304.0,118.8016,118.8556,118.7836,118.8196,28304.0
2021-03-30 13:20:00,131.9,131.98,131.88,131.89,58768.0,118.8286,118.9007,118.8106,118.8196,58768.0
2021-03-30 13:30:00,131.88,131.96,131.79,131.95,33978.0,118.8106,118.8827,118.7295,118.8737,33978.0
2021-03-30 13:40:00,131.96,132.0,131.89,131.91,25066.0,118.8827,118.9187,118.8196,118.8376,25066.0
2021-03-30 13:50:00,131.91,131.97,131.89,131.92,17311.0,118.8376,118.8917,118.8196,118.8466,17311.0
2021-03-30 14:00:00,131.92,132.01,131.83,131.99,47693.0,118.8466,118.9277,118.7655,118.9097,47693.0
2021-03-30 14:10:00,131.98,132.08,131.94,132.03,44975.0,118.9007,118.9908,118.8646,118.9457,44975.0
2021-03-30 14:20:00,132.06,132.09,131.97,132.04,45655.0,118.9728,118.9998,118.8917,118.9547,45655.0
2021-03-30 14:30:00,132.05,132.1,131.91,131.91,104325.0,118.9637,119.0088,118.8376,118.8376,104325.0
2021-03-30 14:40:00,131.91,132.02,131.89,132.02,55562.0,118.8376,118.9367,118.8196,118.9367,55562.0
2021-03-30 14:50:00,132.02,132.28,131.98,132.27,85182.0,118.9367,119.171,118.9007,119.1619,85182.0
2021-03-30 15:00:00,132.27,132.4,132.19,132.29,56405.0,119.1619,119.2791,119.0899,119.18,56405.0
2021-03-30 15:10:00,132.28,132.29,132.13,132.16,87863.0,119.171,119.18,119.0358,119.0628,87863.0
2021-03-30 15:20:00,132.16,132.28,132.15,132.25,74821.0,119.0628,119.171,119.0538,119.1439,74821.0
2021-03-30 15:30:00,132.25,132.29,132.15,132.15,89723.0,119.1439,119.18,119.0538,119.0538,89723.0
2021-03-30 15:40:00,132.14,132.16,131.94,131.94,79558.0,119.0448,119.0628,118.8646,118.8646,79558.0
2021-03-30 15:50:00,131.92,132.15,131.73,132.09,164922.0,118.8466,119.0538,118.6755,118.9998,164922.0
2021-03-31 09:30:00,132.02,132.2,131.91,132.18,119896.0,118.9367,119.0989,118.8376,119.0809,119896.0
2021-03-31 09:40:00,132.19,132.22,131.89,131.89,71893.0,119.0899,119.1169,118.8196,118.8196,71893.0
2021-03-31 09:50:00,131.88,131.9,131.7,131.71,50389.0,118.8106,118.8286,118.6484,118.6574,50389.0
2021-03-31 10:00:00,131.73,131.8,131.62,131.63,46545.0,118.6755,118.7385,118.5764,118.5854,46545.0
2021-03-31 10:10:00,131.63,131.67,131.48,131.55,45207.0,118.5854,118.6214,118.4502,118.5133,45207.0
2021-03-31 10:20:00,131.54,131.63,131.47,131.51,63301.0,118.5043,118.5854,118.4412,118.4773,63301.0
2021-03-31 10:30:00,131.52,131.56,131.43,131.55,61669.0,118.4863,118.5223,118.4052,118.5133,61669.0
2021-03-31 10:40:00,131.56,131.65,131.48,131.53,46315.0,118.5223,118.6034,118.4502,118.4953,46315.0
2021-03-31 10:50:00,131.51,131.71,131.51,131.71,60460.0,118.4773,118.6574,118.4773,118.6574,60460.0
2021-03-31 11:00:00,131.7,131.79,131.65,131.72,116280.0,118.6484,118.7295,118.6034,118.6664,116280.0
2021-03-31 11:10:00,131.72,131.76,131.64,131.73,39387.0,118.6664,118.7025,118.5944,118.6755,39387.0
2021-03-31 11:20:00,131.73,131.76,131.57,131.57,31852.0,118.6755,118.7025,118.5313,118.5313,31852.0
2021-03-31 11:30:00,131.56,131.61,131.52,131.59,33055.0,118.5223,118.5673,118.4863,118.5493,33055.0
2021-03-31 11:40:00,131.59,131.76,131.59,131.74,33411.0,118.5493,118.7025,118.5493,118.6845,33411.0
2021-03-31 11:50:00,131.74,131.76,131.65,131.66,55306.0,118.6845,118.7025,118.6034,118.6124,55306.0
2021-03-31 12:00:00,131.66,131.75,131.64,131.73,36208.0,118.6124,118.6935,118.5944,118.6755,36208.0
2021-03-31 12:10:00,131.72,131.75,131.66,131.72,83203.0,118.6664,118.6935,118.6124,118.6664,83203.0
2021-03-31 12:20:00,131.71,131.72,131.64,131.68,29908.0,118.6574,118.6664,118.5944,118.6304,29908.0
2021-03-31 12:30:00,131.68,131.72,131.67,131.68,29506.0,118.6304,118.6664,118.6214,118.6304,29506.0
2021-03-31 12:40:00,131.69,131.82,131.68,131.77,26898.0,118.6394,118.7565,118.6304,118.7115,26898.0
2021-03-31 12:50:00,131.76,131.86,131.75,131.86,51521.0,118.7025,118.7926,118.6935,118.7926,51521.0
2021-03-31 13:00:00,131.86,131.94,131.86,131.93,39710.0,118.7926,118.8646,118.7926,118.8556,39710.0
2021-03-31 13:10:00,131.94,131.98,131.87,131.89,64715.0,118.8646,118.9007,118.8016,118.8196,64715.0
2021-03-31 13:20:00,131.9,131.9,131.83,131.86,36834.0,118.8286,118.8286,118.7655,118.7926,36834.0
2021-03-31 13:30:00,131.86,131.97,131.85,131.9,41434.0,118.7926,118.8917,118.7836,118.8286,41434.0
2021-03-31 13:40:00,131.91,131.93,131.86,131.91,42814.0,118.8376,118.8556,118.7926,118.8376,42814.0
2021-03-31 13:50:00,131.92,131.98,131.9,131.98,51870.0,118.8466,118.9007,118.8286,118.9007,51870.0
2021-03-31 14:00:00,131.96,131.99,131.9,131.92,48478.0,118.8827,118.9097,118.8286,118.8466,48478.0
2021-03-31 14:10:00,131.91,131.98,131.84,131.91,52648.0,118.8376,118.9007,118.7746,118.8376,52648.0
2021-03-31 14:20:00,131.9,131.94,131.87,131.91,55046.0,118.8286,118.8646,118.8016,118.8376,55046.0
2021-03-31 14:30:00,131.92,132.06,131.91,131.98,60487.0,118.8466,118.9728,118.8376,118.9007,60487.0
2021-03-31 14:40:00,131.98,132.06,131.9,131.9,95669.0,118.9007,118.9728,118.8286,118.8286,95669.0
2021-03-31 14:50:00,131.91,131.95,131.78,131.8,69614.0,118.8376,118.8737,118.7205,118.7385,69614.0
2021-03-31 15:00:00,131.78,131.82,131.7,131.75,93236.0,118.7205,118.7565,118.6484,118.6935,93236.0
2021-03-31 15:10:00,131.75,131.8,131.65,131.79,132759.0,118.6935,118.7385,118.6034,118.7295,132759.0
2021-03-31 15:20:00,131.79,131.84,131.74,131.78,80304.0,118.7295,118.7746,118.6845,118.7205,80304.0
2021-03-31 15:30:00,131.76,131.86,131.6,131.61,54340.0,118.7025,118.7926,118.5583,118.5673,54340.0
2021-03-31 15:40:00,131.61,131.67,131.52,131.59,62335.0,118.5673,118.6214,118.4863,118.5493,62335.0
2021-03-31 15:50:00,131.59,131.74,131.36,131.46,454095.0,118.5493,118.6845,118.3421,118.4322,454095.0
2021-04-01 09:30:00,131.47,131.72,131.35,131.35,168337.0,118.4412,118.6664,118.3331,118.3331,168337.0
2021-04-01 09:40:00,131.3,131.45,131.15,131.2,44608.0,118.2881,118.4232,118.1529,118.198,44608.0
2021-04-01 09:50:00,131.2,131.3,131.1,131.11,42045.0,118.198,118.2881,118.1079,118.1169,42045.0
2021-04-01 10:00:00,131.13,131.53,131.12,131.43,66000.0,118.1349,118.4953,118.1259,118.4052,66000.0
2021-04-01 10:10:00,131.42,131.46,131.31,131.46,52700.0,118.3962,118.4322,118.2971,118.4322,52700.0
2021-04-01 10:20:00,131.44,131.5,131.35,131.49,76280.0,118.4142,118.4683,118.3331,118.4592,76280.0
2021-04-01 10:30:00,131.48,131.5,131.42,131.47,49163.0,118.4502,118.4683,118.3962,118.4412,49163.0
2021-04-01 10:40:00,131.49,131.5,131.42,131.48,56721.0,118.4592,118.4683,118.3962,118.4502,56721.0
2021-04-01 10:50:00,131.46,131.51,131.34,131.5,66121.0,118.4322,118.4773,118.3241,118.4683,66121.0
2021-04-01 11:00:00,131.5,131.63,131.49,131.61,54693.0,118.4683,118.5854,118.4592,118.5673,54693.0
2021-04-01 11:10:00,131.6,131.71,131.57,131.66,77727.0,118.5583,118.6574,118.5313,118.6124,77727.0
2021-04-01 11:20:00,131.65,131.73,131.59,131.6,43048.0,118.6034,118.6755,118.5493,118.5583,43048.0
2021-04-01 11:30:00,131.6,131.7,131.59,131.69,135032.0,118.5583,118.6484,118.5493,118.6394,135032.0
2021-04-01 11:40:00,131.7,131.73,131.64,131.65,60916.0,118.6484,118.6755,118.5944,118.6034,60916.0
2021-04-01 11:50:00,131.67,131.73,131.66,131.69,73283.0,118.6214,118.6755,118.6124,118.6394,73283.0
2021-04-01 12:00:00,131.7,131.87,131.7,131.86,91224.0,118.6484,118.8016,118.6484,118.7926,91224.0
2021-04-01 12:10:00,131.86,131.89,131.82,131.88,74953.0,118.7926,118.8196,118.7565,118.8106,74953.0
2021-04-01 12:20:00,131.9,131.95,131.88,131.89,44785.0,118.8286,118.8737,118.8106,118.8196,44785.0
2021-04-01 12:30:00,131.89,131.97,131.88,131.97,35153.0,118.8196,118.8917,118.8106,118.8917,35153.0
2021-04-01 12:40:00,131.97,131.99,131.89,131.94,62126.0,118.8917,118.9097,118.8196,118.8646,62126.0
2021-04-01 12:50:00,131.94,131.96,131.88,131.88,53337.0,118.8646,118.8827,118.8106,118.8106,53337.0
2021-04-01 13:00:00,131.89,131.95,131.86,131.9,57690.0,118.8196,118.8737,118.7926,118.8286,57690.0
2021-04-01 13:10:00,131.91,131.92,131.82,131.87,99341.0,118.8376,118.8466,118.7565,118.8016,99341.0
2021-04-01 13:20:00,131.87,131.95,131.86,131.93,37734.0,118.8016,118.8737,118.7926,118.8556,37734.0
2021-04-01 13:30:00,131.92,132.06,131.9,132.0,104189.0,118.8466,118.9728,118.8286,118.9187,104189.0
2021-04-01 13:40:00,132.0,132.02,131.94,131.95,61662.0,118.9187,118.9367,118.8646,118.8737,61662.0
2021-04-01 13:50:00,131.94,131.95,131.9,131.93,120613.0,118.8646,118.8737,118.8286,118.8556,120613.0
2021-04-01 14:00:00,131.92,131.97,131.9,131.94,89728.0,118.8466,118.8917,118.8286,118.8646,89728.0
2021-04-01 14:10:00,131.94,131.95,131.87,131.89,201785.0,118.8646,118.8737,118.8016,118.8196,201785.0
2021-04-01 14:20:00,131.89,131.96,131.87,131.9,111650.0,118.8196,118.8827,118.8016,118.8286,111650.0
2021-04-01 14:30:00,131.9,131.95,131.87,131.94,33606.0,118.8286,118.8737,118.8016,118.8646,33606.0
2021-04-01 14:40:00,131.93,131.99,131.91,131.94,55229.0,118.8556,118.9097,118.8376,118.8646,55229.0
2021-04-01 14:50:00,131.94,131.96,131.89,131.94,83263.0,118.8646,118.8827,118.8196,118.8646,83263.0
2021-04-01 15:00:00,131.93,131.95,131.88,131.92,55782.0,118.8556,118.8737,118.8106,118.8466,55782.0
2021-04-01 15:10:00,131.93,131.96,131.81,131.85,74227.0,118.8556,118.8827,118.7475,118.7836,74227.0
2021-04-01 15:20:00,131.85,131.86,131.79,131.83,51642.0,118.7836,118.7926,118.7295,118.7655,51642.0
2021-04-01 15:30:00,131.83,131.86,131.75,131.79,71433.0,118.7655,118.7926,118.6935,118.7295,71433.0
2021-04-01 15:40:00,131.78,131.93,131.78,131.92,93089.0,118.7205,118.8556,118.7205,118.8466,93089.0
2021-04-01 15:50:00,131.92,132.16,131.86,132.12,164275.0,118.8466,119.0628,118.7926,119.0268,164275.0
2021-04-05 09:30:00,133.14,133.41,133.03,133.12,282083.0,119.9457,120.189,119.8466,119.9277,282083.0
2021-04-05 09:40:00,133.14,133.17,132.91,132.92,73661.0,119.9457,119.9728,119.7385,119.7475,73661.0
2021-04-05 09:50:00,132.89,133.07,132.83,133.07,75315.0,119.7205,119.8827,119.6664,119.8827,75315.0
2021-04-05 10:00:00,133.06,133.12,132.96,133.04,79160.0,119.8737,119.9277,119.7836,119.8556,79160.0
2021-04-05 10:10:00,133.03,133.36,132.98,133.32,93288.0,119.8466,120.1439,119.8016,120.1079,93288.0
2021-04-05 10:20:00,133.33,133.38,133.23,133.25,103923.0,120.1169,120.1619,120.0268,120.0448,103923.0
2021-04-05 10:30:00,133.24,133.34,133.24,133.29,99806.0,120.0358,120.1259,120.0358,120.0809,99806.0
2021-04-05 10:40:00,133.29,133.48,133.29,133.42,56526.0,120.0809,120.252,120.0809,120.198,56526.0
2021-04-05 10:50:00,133.42,133.47,133.34,133.41,40517.0,120.198,120.243,120.1259,120.189,40517.0
2021-04-05 11:00:00,133.38,133.49,133.36,133.49,38097.0,120.1619,120.261,120.1439,120.261,38097.0
2021-04-05 11:10:00,133.49,133.55,133.35,133.35,40729.0,120.261,120.3151,120.1349,120.1349,40729.0
2021-04-05 11:20:00,133.34,133.36,133.3,133.35,44168.0,120.1259,120.1439,120.0899,120.1349,44168.0
2021-04-05 11:30:00,133.36,133.5,133.32,133.49,49147.0,120.1439,120.27,120.1079,120.261,49147.0
2021-04-05 11:40:00,133.49,133.55,133.47,133.5,59343.0,120.261,120.3151,120.243,120.27,59343.0
2021-04-05 11:50:00,133.51,133.51,133.41,133.41,51438.0,120.2791,120.2791,120.189,120.189,51438.0
2021-04-05 12:00:00,133.41,133.44,133.4,133.41,33874.0,120.189,120.216,120.18,120.189,33874.0
2021-04-05 12:10:00,133.42,133.43,133.34,133.34,34316.0,120.198,120.207,120.1259,120.1259,34316.0
2021-04-05 12:20:00,133.34,133.49,133.32,133.45,22631.0,120.1259,120.261,120.1079,120.225,22631.0
2021-04-05 12:30:00,133.44,133.58,133.43,133.56,76560.0,120.216,120.3421,120.207,120.3241,76560.0
2021-04-05 12:40:00,133.57,133.57,133.48,133.48,49167.0,120.3331,120.3331,120.252,120.252,49167.0
2021-04-05 12:50:00,133.48,133.48,133.32,133.34,26806.0,120.252,120.252,120.1079,120.1259,26806.0
2021-04-05 13:00:00,133.32,133.43,133.31,133.4,36845.0,120.1079,120.207,120.0989,120.18,36845.0
2021-04-05 13:10:00,133.4,133.4,133.23,133.25,36929.0,120.18,120.18,120.0268,120.0448,36929.0
2021-04-05 13:20:00,133.23,133.27,133.15,133.21,41646.0,120.0268,120.0628,119.9547,120.0088,41646.0
2021-04-05 13:30:00,133.21,133.31,133.17,133.23,61514.0,120.0088,120.0989,119.9728,120.0268,61514.0
2021-04-05 13:40:00,133.22,133.23,133.14,133.2,42149.0,120.0178,120.0268,119.9457,119.9998,42149.0
2021-04-05 13:50:00,133.19,133.27,133.14,133.27,60078.0,119.9908,120.0628,119.9457,120.0628,60078.0
2021-04-05 14:00:00,133.26,133.26,133.15,133.18,62761.0,120.0538,120.0538,119.9547,119.9818,62761.0
2021-04-05 14:10:00,133.18,133.22,133.16,133.21,142037.0,119.9818,120.0178,119.9637,120.0088,142037.0
2021-04-05 14:20:00,133.21,133.24,133.16,133.2,54450.0,120.0088,120.0358,119.9637,119.9998,54450.0
2021-04-05 14:30:00,133.19,133.27,133.19,133.25,55003.0,119.9908,120.0628,119.9908,120.0448,55003.0
2021-04-05 14:40:00,133.25,133.29,133.13,133.15,75656.0,120.0448,120.0809,119.9367,119.9547,75656.0
2021-04-05 14:50:00,133.14,133.15,132.99,132.99,188343.0,119.9457,119.9547,119.8106,119.8106,188343.0
2021-04-05 15:00:00,132.98,133.06,132.95,133.05,125935.0,119.8016,119.8737,119.7746,119.8646,125935.0
2021-04-05 15:10:00,133.05,133.18,133.04,133.17,65011.0,119.8646,119.9818,119.8556,119.9728,65011.0
2021-04-05 15:20:00,133.19,133.19,133.03,133.11,116390.0,119.9908,119.9908,119.8466,119.9187,116390.0
2021-04-05 15:30:00,133.12,133.25,133.08,133.22,85095.0,119.9277,120.0448,119.8917,120.0178,85095.0
2021-04-05 15:40:00,133.22,133.33,133.13,133.27,108024.0,120.0178,120.1169,119.9367,120.0628,108024.0
2021-04-05 15:50:00,133.24,133.35,133.17,133.19,87189.0,120.0358,120.1349,119.9728,119.9908,87189.0
2021-04-06 09:30:00,133.08,133.21,132.95,133.17,254453.0,119.8917,120.0088,119.7746,119.9728,254453.0
2021-04-06 09:40:00,133.17,133.37,133.14,133.37,217244.0,119.9728,120.1529,119.9457,120.1529,217244.0
2021-04-06 09:50:00,133.36,133.52,133.35,133.39,57738.0,120.1439,120.2881,120.1349,120.1709,57738.0
2021-04-06 10:00:00,133.4,133.46,133.3,133.38,48677.0,120.18,120.234,120.0899,120.1619,48677.0
2021-04-06 10:10:00,133.38,133.54,133.37,133.53,64911.0,120.1619,120.3061,120.1529,120.2971,64911.0
2021-04-06 10:20:00,133.51,133.55,133.45,133.45,49478.0,120.2791,120.3151,120.225,120.225,49478.0
2021-04-06 10:30:00,133.46,133.56,133.42,133.53,64613.0,120.234,120.3241,120.198,120.2971,64613.0
2021-04-06 10:40:00,133.53,133.55,133.32,133.32,48648.0,120.2971,120.3151,120.1079,120.1079,48648.0
2021-04-06 10:50:00,133.31,133.37,133.26,133.33,52070.0,120.0989,120.1529,120.0538,120.1169,52070.0
2021-04-06 11:00:00,133.32,133.33,133.21,133.26,49427.0,120.1079,120.1169,120.0088,120.0538,49427.0
2021-04-06 11:10:00,133.26,133.26,133.18,133.19,24831.0,120.0538,120.0538,119.9818,119.9908,24831.0
2021-04-06 11:20:00,133.18,133.22,133.12,133.2,43169.0,119.9818,120.0178,119.9277,119.9998,43169.0
2021-04-06 11:30:00,133.2,133.23,133.15,133.22,25207.0,119.9998,120.0268,119.9547,120.0178,25207.0
2021-04-06 11:40:00,133.21,133.26,133.17,133.25,25926.0,120.0088,120.0538,119.9728,120.0448,25926.0
2021-04-06 11:50:00,133.26,133.28,133.2,133.2,33788.0,120.0538,120.0719,119.9998,119.9998,33788.0
2021-04-06 12:00:00,133.2,133.28,133.19,133.24,34636.0,119.9998,120.0719,119.9908,120.0358,34636.0
2021-04-06 12:10:00,133.23,133.33,133.22,133.28,29465.0,120.0268,120.1169,120.0178,120.0719,29465.0
2021-04-06 12:20:00,133.28,133.31,133.25,133.28,20875.0,120.0719,120.0989,120.0448,120.0719,20875.0
2021-04-06 12:30:00,133.29,133.29,133.15,133.16,34785.0,120.0809,120.0809,119.9547,119.9637,34785.0
2021-04-06 12:40:00,133.16,133.2,133.14,133.16,17777.0,119.9637,119.9998,119.9457,119.9637,17777.0
2021-04-06 12:50:00,133.16,133.25,133.16,133.25,30232.0,119.9637,120.0448,119.9637,120.0448,30232.0
2021-04-06 13:00:00,133.25,133.27,133.22,133.26,36226.0,120.0448,120.0628,120.0178,120.0538,36226.0
2021-04-06 13:10:00,133.25,133.25,133.16,133.22,31628.0,120.0448,120.0448,119.9637,120.0178,31628.0
2021-04-06 13:20:00,133.22,133.22,133.13,133.18,47752.0,120.0178,120.0178,119.9367,119.9818,47752.0
2021-04-06 13:30:00,133.17,133.25,133.15,133.25,56992.0,119.9728,120.0448,119.9547,120.0448,56992.0
2021-04-06 13:40:00,133.25,133.3,133.23,133.28,84353.0,120.0448,120.0899,120.0268,120.0719,84353.0
2021-04-06 13:50:00,133.29,133.3,133.27,133.28,36566.0,120.0809,120.0899,120.0628,120.0719,36566.0
2021-04-06 14:00:00,133.28,133.33,133.25,133.27,60412.0,120.0719,120.1169,120.0448,120.0628,60412.0
2021-04-06 14:10:00,133.27,133.3,133.26,133.26,27970.0,120.0628,120.0899,120.0538,120.0538,27970.0
2021-04-06 14:20:00,133.27,133.27,133.19,133.22,48710.0,120.0628,120.0628,119.9908,120.0178,48710.0
2021-04-06 14:30:00,133.22,133.25,133.14,133.16,78670.0,120.0178,120.0448,119.9457,119.9637,78670.0
2021-04-06 14:40:00,133.16,133.24,133.14,133.23,44358.0,119.9637,120.0358,119.9457,120.0268,44358.0
2021-04-06 14:50:00,133.22,133.23,133.12,133.14,52971.0,120.0178,120.0268,119.9277,119.9457,52971.0
2021-04-06 15:00:00,133.12,133.16,132.99,132.99,71507.0,119.9277,119.9637,119.8106,119.8106,71507.0
2021-04-06 15:10:00,132.99,133.05,132.95,133.05,57119.0,119.8106,119.8646,119.7746,119.8646,57119.0
2021-04-06 15:20:00,133.04,133.06,132.94,132.99,81827.0,119.8556,119.8737,119.7655,119.8106,81827.0
2021-04-06 15:30:00,133.0,133.03,132.97,132.97,73607.0,119.8196,119.8466,119.7926,119.7926,73607.0
2021-04-06 15:40:00,132.97,133.05,132.95,132.97,43872.0,119.7926,119.8646,119.7746,119.7926,43872.0
2021-04-06 15:50:00,132.95,133.09,132.9,133.07,92611.0,119.7746,119.9007,119.7295,119.8827,92611.0
2021-04-07 09:30:00,133.22,133.53,133.19,133.52,137412.0,120.0178,120.2971,119.9908,120.2881,137412.0
2021-04-07 09:40:00,133.51,133.51,133.17,133.2,72461.0,120.2791,120.2791,119.9728,119.9998,72461.0
2021-04-07 09:50:00,133.16,133.16,133.01,133.06,51065.0,119.9637,119.9637,119.8286,119.8737,51065.0
2021-04-07 10:00:00,133.06,133.09,132.93,133.03,59964.0,119.8737,119.9007,119.7565,119.8466,59964.0
2021-04-07 10:10:00,133.03,133.04,132.9,132.92,60079.0,119.8466,119.8556,119.7295,119.7475,60079.0
2021-04-07 10:20:00,132.92,133.07,132.91,133.06,26421.0,119.7475,119.8827,119.7385,119.8737,26421.0
2021-04-07 10:30:00,133.08,133.09,133.03,133.08,19547.0,119.8917,119.9007,119.8466,119.8917,19547.0
2021-04-07 10:40:00,133.08,133.12,133.04,133.06,37819.0,119.8917,119.9277,119.8556,119.8737,37819.0
2021-04-07 10:50:00,133.06,133.12,132.97,133.01,30645.0,119.8737,119.9277,119.7926,119.8286,30645.0
2021-04-07 11:00:00,133.01,133.01,132.84,132.86,79375.0,119.8286,119.8286,119.6755,119.6935,79375.0
2021-04-07 11:10:00,132.86,132.89,132.79,132.79,24649.0,119.6935,119.7205,119.6304,119.6304,24649.0
2021-04-07 11:20:00,132.79,132.82,132.73,132.81,47637.0,119.6304,119.6574,119.5764,119.6484,47637.0
2021-04-07 11:30:00,132.81,132.81,132.69,132.7,52209.0,119.6484,119.6484,119.5403,119.5493,52209.0
2021-04-07 11:40:00,132.69,132.71,132.62,132.65,47326.0,119.5403,119.5583,119.4773,119.5043,47326.0
2021-04-07 11:50:00,132.64,132.67,132.57,132.67,36821.0,119.4953,119.5223,119.4322,119.5223,36821.0
2021-04-07 12:00:00,132.65,132.75,132.63,132.74,20778.0,119.5043,119.5944,119.4863,119.5854,20778.0
2021-04-07 12:10:00,132.73,132.74,132.57,132.62,32640.0,119.5764,119.5854,119.4322,119.4773,32640.0
2021-04-07 12:20:00,132.62,132.7,132.59,132.59,33215.0,119.4773,119.5493,119.4502,119.4502,33215.0
2021-04-07 12:30:00,132.6,132.76,132.6,132.76,38094.0,119.4592,119.6034,119.4592,119.6034,38094.0
2021-04-07 12:40:00,132.75,132.82,132.74,132.78,29699.0,119.5944,119.6574,119.5854,119.6214,29699.0
2021-04-07 12:50:00,132.79,132.87,132.78,132.86,33873.0,119.6304,119.7025,119.6214,119.6935,33873.0
2021-04-07 13:00:00,132.86,132.92,132.84,132.84,17240.0,119.6935,119.7475,119.6755,119.6755,17240.0
2021-04-07 13:10:00,132.85,132.92,132.84,132.84,18053.0,119.6845,119.7475,119.6755,119.6755,18053.0
2021-04-07 13:20:00,132.85,132.89,132.79,132.87,39532.0,119.6845,119.7205,119.6304,119.7025,39532.0
2021-04-07 13:30:00,132.87,132.87,132.8,132.84,38522.0,119.7025,119.7025,119.6394,119.6755,38522.0
2021-04-07 13:40:00,132.85,132.89,132.83,132.87,32438.0,119.6845,119.7205,119.6664,119.7025,32438.0
2021-04-07 13:50:00,132.87,132.93,132.83,132.92,32535.0,119.7025,119.7565,119.6664,119.7475,32535.0
2021-04-07 14:00:00,132.91,132.98,132.88,132.9,65045.0,119.7385,119.8016,119.7115,119.7295,65045.0
2021-04-07 14:10:00,132.91,132.95,132.83,132.84,42697.0,119.7385,119.7746,119.6664,119.6755,42697.0
2021-04-07 14:20:00,132.83,132.88,132.78,132.81,46530.0,119.6664,119.7115,119.6214,119.6484,46530.0
2021-04-07 14:30:00,132.81,132.87,132.8,132.87,56923.0,119.6484,119.7025,119.6394,119.7025,56923.0
2021-04-07 14:40:00,132.87,132.88,132.82,132.88,23549.0,119.7025,119.7115,119.6574,119.7115,23549.0
2021-04-07 14:50:00,132.89,132.91,132.78,132.79,27886.0,119.7205,119.7385,119.6214,119.6304,27886.0
2021-04-07 15:00:00,132.8,132.87,132.79,132.81,63614.0,119.6394,119.7025,119.6304,119.6484,63614.0
2021-04-07 15:10:00,132.8,132.84,132.76,132.81,65674.0,119.6394,119.6755,119.6034,119.6484,65674.0
2021-04-07 15:20:00,132.8,132.86,132.77,132.81,80481.0,119.6394,119.6935,119.6124,119.6484,80481.0
2021-04-07 15:30:00,132.8,132.91,132.75,132.89,53463.0,119.6394,119.7385,119.5944,119.7205,53463.0
2021-04-07 15:40:00,132.89,133.01,132.87,133.0,61606.0,119.7205,119.8286,119.7025,119.8196,61606.0
2021-04-07 15:50:00,133.02,133.02,132.87,133.01,102072.0,119.8376,119.8376,119.7025,119.8286,102072.0
2021-04-08 09:30:00,132.95,132.95,132.43,132.47,156057.0,119.7746,119.7746,119.3061,119.3421,156057.0
2021-04-08 09:40:00,132.46,132.47,132.27,132.38,46165.0,119.3331,119.3421,119.1619,119.261,46165.0
2021-04-08 09:50:00,132.38,132.48,132.34,132.43,50222.0,119.261,119.3511,119.225,119.3061,50222.0
2021-04-08 10:00:00,132.44,132.51,132.34,132.34,40292.0,119.3151,119.3782,119.225,119.225,40292.0
2021-04-08 10:10:00,132.35,132.45,132.32,132.44,63806.0,119.234,119.3241,119.207,119.3151,63806.0
2021-04-08 10:20:00,132.43,132.5,132.37,132.5,25834.0,119.3061,119.3691,119.252,119.3691,25834.0
2021-04-08 10:30:00,132.49,132.6,132.41,132.56,45415.0,119.3601,119.4592,119.2881,119.4232,45415.0
2021-04-08 10:40:00,132.57,132.61,132.49,132.56,50019.0,119.4322,119.4682,119.3601,119.4232,50019.0
2021-04-08 10:50:00,132.56,132.64,132.5,132.52,25089.0,119.4232,119.4953,119.3691,119.3872,25089.0
2021-04-08 11:00:00,132.55,132.65,132.54,132.62,39334.0,119.4142,119.5043,119.4052,119.4773,39334.0
2021-04-08 11:10:00,132.63,132.67,132.6,132.61,47808.0,119.4863,119.5223,119.4592,119.4682,47808.0
2021-04-08 11:20:00,132.61,132.63,132.54,132.61,47529.0,119.4682,119.4863,119.4052,119.4682,47529.0
2021-04-08 11:30:00,132.61,132.69,132.6,132.68,112751.0,119.4682,119.5403,119.4592,119.5313,112751.0
2021-04-08 11:40:00,132.67,132.7,132.59,132.61,76992.0,119.5223,119.5493,119.4502,119.4682,76992.0
2021-04-08 11:50:00,132.6,132.72,132.6,132.65,23806.0,119.4592,119.5673,119.4592,119.5043,23806.0
2021-04-08 12:00:00,132.65,132.7,132.63,132.7,16804.0,119.5043,119.5493,119.4863,119.5493,16804.0
2021-04-08 12:10:00,132.7,132.84,132.68,132.82,29467.0,119.5493,119.6755,119.5313,119.6574,29467.0
2021-04-08 12:20:00,132.8,132.85,132.78,132.81,104999.0,119.6394,119.6845,119.6214,119.6484,104999.0
2021-04-08 12:30:00,132.82,132.9,132.82,132.88,35862.0,119.6574,119.7295,119.6574,119.7115,35862.0
2021-04-08 12:40:00,132.88,132.9,132.85,132.88,26257.0,119.7115,119.7295,119.6845,119.7115,26257.0
2021-04-08 12:50:00,132.88,132.9,132.8,132.81,18632.0,119.7115,119.7295,119.6394,119.6484,18632.0
2021-04-08 13:00:00,132.82,132.84,132.79,132.84,67303.0,119.6574,119.6755,119.6304,119.6755,67303.0
2021-04-08 13:10:00,132.84,132.86,132.82,132.84,30965.0,119.6755,119.6935,119.6574,119.6755,30965.0
2021-04-08 13:20:00,132.84,132.85,132.8,132.82,38052.0,119.6755,119.6845,119.6394,119.6574,38052.0
2021-04-08 13:30:00,132.82,132.83,132.69,132.71,39011.0,119.6574,119.6664,119.5403,119.5583,39011.0
2021-04-08 13:40:00,132.69,132.76,132.67,132.75,30438.0,119.5403,119.6034,119.5223,119.5944,30438.0
2021-04-08 13:50:00,132.76,132.76,132.72,132.74,35543.0,119.6034,119.6034,119.5673,119.5854,35543.0
2021-04-08 14:00:00,132.72,132.76,132.7,132.73,37954.0,119.5673,119.6034,119.5493,119.5764,37954.0
2021-04-08 14:10:00,132.72,132.74,132.69,132.7,43809.0,119.5673,119.5854,119.5403,119.5493,43809.0
2021-04-08 14:20:00,132.7,132.75,132.67,132.73,55674.0,119.5493,119.5944,119.5223,119.5764,55674.0
2021-04-08 14:30:00,132.73,132.79,132.72,132.79,125061.0,119.5764,119.6304,119.5673,119.6304,125061.0
2021-04-08 14:40:00,132.78,132.84,132.78,132.8,103695.0,119.6214,119.6755,119.6214,119.6394,103695.0
2021-04-08 14:50:00,132.8,132.91,132.79,132.89,31653.0,119.6394,119.7385,119.6304,119.7205,31653.0
2021-04-08 15:00:00,132.9,132.92,132.85,132.9,76388.0,119.7295,119.7475,119.6845,119.7295,76388.0
2021-04-08 15:10:00,132.9,132.9,132.85,132.9,24475.0,119.7295,119.7295,119.6845,119.7295,24475.0
2021-04-08 15:20:00,132.89,132.92,132.86,132.88,48800.0,119.7205,119.7475,119.6935,119.7115,48800.0
2021-04-08 15:30:00,132.89,132.92,132.78,132.8,86853.0,119.7205,119.7475,119.6214,119.6394,86853.0
2021-04-08 15:40:00,132.8,132.8,132.72,132.77,45290.0,119.6394,119.6394,119.5673,119.6124,45290.0
2021-04-08 15:50:00,132.77,132.86,132.76,132.85,109453.0,119.6124,119.6935,119.6034,119.6845,109453.0
2021-04-09 09:30:00,133.07,133.43,133.07,133.4,86776.0,119.8827,120.207,119.8827,120.18,86776.0
2021-04-09 09:40:00,133.39,133.49,133.15,133.16,35304.0,120.1709,120.261,119.9547,119.9637,35304.0
2021-04-09 09:50:00,133.18,133.31,133.12,133.16,51695.0,119.9818,120.0989,119.9277,119.9637,51695.0
2021-04-09 10:00:00,133.15,133.15,133.0,133.0,77317.0,119.9547,119.9547,119.8196,119.8196,77317.0
2021-04-09 10:10:00,133.01,133.01,132.79,132.8,98066.0,119.8286,119.8286,119.6304,119.6394,98066.0
2021-04-09 10:20:00,132.81,132.92,132.8,132.9,52481.0,119.6484,119.7475,119.6394,119.7295,52481.0
2021-04-09 10:30:00,132.9,132.97,132.85,132.88,51723.0,119.7295,119.7926,119.6845,119.7115,51723.0
2021-04-09 10:40:00,132.89,132.98,132.82,132.95,41980.0,119.7205,119.8016,119.6574,119.7746,41980.0
2021-04-09 10:50:00,132.95,133.02,132.93,132.97,112451.0,119.7746,119.8376,119.7565,119.7926,112451.0
2021-04-09 11:00:00,132.96,133.13,132.95,133.08,25583.0,119.7836,119.9367,119.7746,119.8917,25583.0
2021-04-09 11:10:00,133.07,133.13,133.05,133.05,47687.0,119.8827,119.9367,119.8646,119.8646,47687.0
2021-04-09 11:20:00,133.06,133.08,133.02,133.06,32952.0,119.8737,119.8917,119.8376,119.8737,32952.0
2021-04-09 11:30:00,133.07,133.09,133.01,133.06,70731.0,119.8827,119.9007,119.8286,119.8737,70731.0
2021-04-09 11:40:00,133.05,133.08,133.03,133.05,33619.0,119.8646,119.8917,119.8466,119.8646,33619.0
2021-04-09 11:50:00,133.06,133.07,133.02,133.03,34292.0,119.8737,119.8827,119.8376,119.8466,34292.0
2021-04-09 12:00:00,133.02,133.03,132.9,132.91,21973.0,119.8376,119.8466,119.7295,119.7385,21973.0
2021-04-09 12:10:00,132.91,132.99,132.91,132.97,18085.0,119.7385,119.8106,119.7385,119.7926,18085.0
2021-04-09 12:20:00,132.96,132.99,132.92,132.94,26229.0,119.7836,119.8106,119.7475,119.7655,26229.0
2021-04-09 12:30:00,132.94,133.0,132.94,133.0,31335.0,119.7655,119.8196,119.7655,119.8196,31335.0
2021-04-09 12:40:00,132.99,133.06,132.98,133.05,17280.0,119.8106,119.8737,119.8016,119.8646,17280.0
2021-04-09 12:50:00,133.03,133.04,132.99,133.0,22909.0,119.8466,119.8556,119.8106,119.8196,22909.0
2021-04-09 13:00:00,133.0,133.01,132.91,132.94,21854.0,119.8196,119.8286,119.7385,119.7655,21854.0
2021-04-09 13:10:00,132.94,132.97,132.93,132.95,19491.0,119.7655,119.7926,119.7565,119.7746,19491.0
2021-04-09 13:20:00,132.95,132.95,132.92,132.93,22100.0,119.7746,119.7746,119.7475,119.7565,22100.0
2021-04-09 13:30:00,132.93,132.97,132.9,132.95,90500.0,119.7565,119.7926,119.7295,119.7746,90500.0
2021-04-09 13:40:00,132.95,133.07,132.95,133.06,20231.0,119.7746,119.8827,119.7746,119.8737,20231.0
2021-04-09 13:50:00,133.04,133.05,132.98,133.03,57061.0,119.8556,119.8646,119.8016,119.8466,57061.0
2021-04-09 14:00:00,133.04,133.05,132.96,132.99,78432.0,119.8556,119.8646,119.7836,119.8106,78432.0
2021-04-09 14:10:00,132.99,133.05,132.96,133.03,38997.0,119.8106,119.8646,119.7836,119.8466,38997.0
2021-04-09 14:20:00,133.03,133.08,133.02,133.06,33427.0,119.8466,119.8917,119.8376,119.8737,33427.0
2021-04-09 14:30:00,133.07,133.1,133.04,133.08,33098.0,119.8827,119.9097,119.8556,119.8917,33098.0
2021-04-09 14:40:00,133.09,133.15,133.07,133.15,23366.0,119.9007,119.9547,119.8827,119.9547,23366.0
2021-04-09 14:50:00,133.13,133.14,133.06,133.08,44844.0,119.9367,119.9457,119.8737,119.8917,44844.0
2021-04-09 15:00:00,133.06,133.11,133.06,133.11,37392.0,119.8737,119.9187,119.8737,119.9187,37392.0
2021-04-09 15:10:00,133.11,133.16,133.06,133.15,48948.0,119.9187,119.9637,119.8737,119.9547,48948.0
2021-04-09 15:20:00,133.14,133.36,133.13,133.35,39076.0,119.9457,120.1439,119.9367,120.1349,39076.0
2021-04-09 15:30:00,133.36,133.48,133.36,133.44,46541.0,120.1439,120.252,120.1439,120.216,46541.0
2021-04-09 15:40:00,133.44,133.49,133.37,133.46,54074.0,120.216,120.261,120.1529,120.234,54074.0
2021-04-09 15:50:00,133.46,133.65,133.46,133.63,140091.0,120.234,120.4052,120.234,120.3872,140091.0
2021-04-12 09:30:00,133.5,133.88,133.5,133.82,118938.0,120.27,120.6124,120.27,120.5583,118938.0
2021-04-12 09:40:00,133.81,133.94,133.77,133.84,49279.0,120.5493,120.6664,120.5133,120.5764,49279.0
2021-04-12 09:50:00,133.84,133.84,133.72,133.8,40620.0,120.5764,120.5764,120.4682,120.5403,40620.0
2021-04-12 10:00:00,133.79,133.82,133.64,133.74,43002.0,120.5313,120.5583,120.3962,120.4863,43002.0
2021-04-12 10:10:00,133.74,133.74,133.58,133.63,57867.0,120.4863,120.4863,120.3421,120.3872,57867.0
2021-04-12 10:20:00,133.61,133.7,133.6,133.6,37994.0,120.3691,120.4502,120.3601,120.3601,37994.0
2021-04-12 10:30:00,133.64,133.64,133.56,133.61,30205.0,120.3962,120.3962,120.3241,120.3691,30205.0
2021-04-12 10:40:00,133.61,133.64,133.53,133.59,24115.0,120.3691,120.3962,120.2971,120.3511,24115.0
2021-04-12 10:50:00,133.6,133.63,133.54,133.63,32059.0,120.3601,120.3872,120.3061,120.3872,32059.0
2021-04-12 11:00:00,133.63,133.64,133.47,133.49,40428.0,120.3872,120.3962,120.243,120.261,40428.0
2021-04-12 11:10:00,133.48,133.64,133.48,133.61,42517.0,120.252,120.3962,120.252,120.3691,42517.0
2021-04-12 11:20:00,133.62,133.69,133.61,133.66,35333.0,120.3782,120.4412,120.3691,120.4142,35333.0
2021-04-12 11:30:00,133.67,133.72,133.62,133.71,31477.0,120.4232,120.4682,120.3782,120.4592,31477.0
2021-04-12 11:40:00,133.71,133.77,133.68,133.76,26011.0,120.4592,120.5133,120.4322,120.5043,26011.0
2021-04-12 11:50:00,133.76,133.82,133.73,133.78,23506.0,120.5043,120.5583,120.4773,120.5223,23506.0
2021-04-12 12:00:00,133.78,133.78,133.69,133.71,20122.0,120.5223,120.5223,120.4412,120.4592,20122.0
2021-04-12 12:10:00,133.7,133.74,133.67,133.71,29642.0,120.4502,120.4863,120.4232,120.4592,29642.0
2021-04-12 12:20:00,133.7,133.71,133.63,133.64,36221.0,120.4502,120.4592,120.3872,120.3962,36221.0
2021-04-12 12:30:00,133.64,133.75,133.64,133.74,48203.0,120.3962,120.4953,120.3962,120.4863,48203.0
2021-04-12 12:40:00,133.74,133.79,133.73,133.75,18407.0,120.4863,120.5313,120.4773,120.4953,18407.0
2021-04-12 12:50:00,133.75,133.76,133.69,133.7,15768.0,120.4953,120.5043,120.4412,120.4502,15768.0
2021-04-12 13:00:00,133.7,133.72,133.57,133.57,27793.0,120.4502,120.4682,120.3331,120.3331,27793.0
2021-04-12 13:10:00,133.56,133.56,133.48,133.52,22375.0,120.3241,120.3241,120.252,120.2881,22375.0
2021-04-12 13:20:00,133.52,133.53,133.47,133.47,31003.0,120.2881,120.2971,120.243,120.243,31003.0
2021-04-12 13:30:00,133.49,133.49,133.41,133.42,25358.0,120.261,120.261,120.189,120.198,25358.0
2021-04-12 13:40:00,133.44,133.47,133.41,133.46,38508.0,120.216,120.243,120.189,120.234,38508.0
2021-04-12 13:50:00,133.46,133.46,133.34,133.35,62531.0,120.234,120.234,120.1259,120.1349,62531.0
2021-04-12 14:00:00,133.37,133.45,133.34,133.39,43585.0,120.1529,120.225,120.1259,120.1709,43585.0
2021-04-12 14:10:00,133.38,133.46,133.36,133.44,24218.0,120.1619,120.234,120.1439,120.216,24218.0
2021-04-12 14:20:00,133.44,133.48,133.38,133.47,36915.0,120.216,120.252,120.1619,120.243,36915.0
2021-04-12 14:30:00,133.48,133.51,133.43,133.51,18662.0,120.252,120.2791,120.207,120.2791,18662.0
2021-04-12 14:40:00,133.51,133.51,133.43,133.45,58661.0,120.2791,120.2791,120.207,120.225,58661.0
2021-04-12 14:50:00,133.46,133.49,133.41,133.46,75915.0,120.234,120.261,120.189,120.234,75915.0
2021-04-12 15:00:00,133.46,133.49,133.43,133.47,31974.0,120.234,120.261,120.207,120.243,31974.0
2021-04-12 15:10:00,133.47,133.49,133.37,133.4,44914.0,120.243,120.261,120.1529,120.18,44914.0
2021-04-12 15:20:00,133.4,133.53,133.39,133.51,61841.0,120.18,120.2971,120.1709,120.2791,61841.0
2021-04-12 15:30:00,133.52,133.65,133.5,133.63,72505.0,120.2881,120.4052,120.27,120.3872,72505.0
2021-04-12 15:40:00,133.62,133.67,133.59,133.65,47287.0,120.3782,120.4232,120.3511,120.4052,47287.0
2021-04-12 15:50:00,133.65,133.72,133.57,133.68,76597.0,120.4052,120.4682,120.3331,120.4322,76597.0
2021-04-13 09:30:00,133.11,133.27,132.78,132.78,142773.0,119.9187,120.0628,119.6214,119.6214,142773.0
2021-04-13 09:40:00,132.78,132.78,132.54,132.65,79304.0,119.6214,119.6214,119.4052,119.5043,79304.0
2021-04-13 09:50:00,132.65,132.86,132.64,132.83,52658.0,119.5043,119.6935,119.4953,119.6664,52658.0
2021-04-13 10:00:00,132.84,133.1,132.84,132.94,73825.0,119.6755,119.9097,119.6755,119.7655,73825.0
2021-04-13 10:10:00,132.96,133.03,132.88,133.01,51069.0,119.7836,119.8466,119.7115,119.8286,51069.0
2021-04-13 10:20:00,133.01,133.16,132.97,132.99,24087.0,119.8286,119.9637,119.7926,119.8106,24087.0
2021-04-13 10:30:00,132.98,133.07,132.94,132.96,14806.0,119.8016,119.8827,119.7655,119.7836,14806.0
2021-04-13 10:40:00,132.96,133.12,132.95,133.1,21079.0,119.7836,119.9277,119.7746,119.9097,21079.0
2021-04-13 10:50:00,133.08,133.11,133.03,133.09,21428.0,119.8917,119.9187,119.8466,119.9007,21428.0
2021-04-13 11:00:00,133.09,133.16,133.08,133.1,15190.0,119.9007,119.9637,119.8917,119.9097,15190.0
2021-04-13 11:10:00,133.12,133.17,133.09,133.16,37459.0,119.9277,119.9728,119.9007,119.9637,37459.0
2021-04-13 11:20:00,133.18,133.22,133.14,133.17,32220.0,119.9818,120.0178,119.9457,119.9728,32220.0
2021-04-13 11:30:00,133.21,133.23,133.15,133.15,28546.0,120.0088,120.0268,119.9547,119.9547,28546.0
2021-04-13 11:40:00,133.14,133.21,133.13,133.19,49779.0,119.9457,120.0088,119.9367,119.9908,49779.0
2021-04-13 11:50:00,133.21,133.23,133.17,133.2,16475.0,120.0088,120.0268,119.9728,119.9998,16475.0
2021-04-13 12:00:00,133.2,133.22,133.11,133.11,34654.0,119.9998,120.0178,119.9187,119.9187,34654.0
2021-04-13 12:10:00,133.11,133.13,133.05,133.08,39797.0,119.9187,119.9367,119.8646,119.8917,39797.0
2021-04-13 12:20:00,133.08,133.11,133.03,133.04,55934.0,119.8917,119.9187,119.8466,119.8556,55934.0
2021-04-13 12:30:00,133.05,133.06,132.99,133.0,33202.0,119.8646,119.8737,119.8106,119.8196,33202.0
2021-04-13 12:40:00,133.0,133.02,132.92,132.95,80619.0,119.8196,119.8376,119.7475,119.7746,80619.0
2021-04-13 12:50:00,132.96,132.99,132.92,132.94,24916.0,119.7836,119.8106,119.7475,119.7655,24916.0
2021-04-13 13:00:00,132.94,132.95,132.88,132.9,81330.0,119.7655,119.7746,119.7115,119.7295,81330.0
2021-04-13 13:10:00,132.91,132.93,132.87,132.91,25562.0,119.7385,119.7565,119.7025,119.7385,25562.0
2021-04-13 13:20:00,132.92,132.94,132.88,132.92,17248.0,119.7475,119.7655,119.7115,119.7475,17248.0
2021-04-13 13:30:00,132.94,132.97,132.93,132.97,37582.0,119.7655,119.7926,119.7565,119.7926,37582.0
2021-04-13 13:40:00,132.96,133.0,132.94,132.97,18013.0,119.7836,119.8196,119.7655,119.7926,18013.0
2021-04-13 13:50:00,132.96,133.06,132.96,133.06,165335.0,119.7836,119.8737,119.7836,119.8737,165335.0
2021-04-13 14:00:00,133.04,133.19,133.04,133.15,43616.0,119.8556,119.9908,119.8556,119.9547,43616.0
2021-04-13 14:10:00,133.15,133.27,133.15,133.24,24557.0,119.9547,120.0628,119.9547,120.0358,24557.0
2021-04-13 14:20:00,133.24,133.29,133.23,133.26,36531.0,120.0358,120.0809,120.0268,120.0538,36531.0
2021-04-13 14:30:00,133.24,133.3,133.22,133.23,21483.0,120.0358,120.0899,120.0178,120.0268,21483.0
2021-04-13 14:40:00,133.23,133.28,133.22,133.27,33646.0,120.0268,120.0719,120.0178,120.0628,33646.0
2021-04-13 14:50:00,133.28,133.34,133.25,133.3,58979.0,120.0719,120.1259,120.0448,120.0899,58979.0
2021-04-13 15:00:00,133.3,133.48,133.29,133.47,181185.0,120.0899,120.252,120.0809,120.243,181185.0
2021-04-13 15:10:00,133.47,133.49,133.36,133.43,70225.0,120.243,120.261,120.1439,120.207,70225.0
2021-04-13 15:20:00,133.43,133.48,133.38,133.39,37553.0,120.207,120.252,120.1619,120.1709,37553.0
2021-04-13 15:30:00,133.39,133.43,133.31,133.31,42837.0,120.1709,120.207,120.0989,120.0989,42837.0
2021-04-13 15:40:00,133.31,133.34,133.24,133.31,127961.0,120.0989,120.1259,120.0358,120.0989,127961.0
2021-04-13 15:50:00,133.34,133.34,133.23,133.25,135972.0,120.1259,120.1259,120.0268,120.0448,135972.0
2021-04-14 09:30:00,133.23,133.52,133.14,133.48,146261.0,120.0268,120.2881,119.9457,120.252,146261.0
2021-04-14 09:40:00,133.48,133.57,133.44,133.55,21728.0,120.252,120.3331,120.216,120.3151,21728.0
2021-04-14 09:50:00,133.54,133.75,133.54,133.75,49459.0,120.3061,120.4953,120.3061,120.4953,49459.0
2021-04-14 10:00:00,133.75,133.9,133.71,133.84,50622.0,120.4953,120.6304,120.4592,120.5764,50622.0
2021-04-14 10:10:00,133.82,133.87,133.79,133.83,34517.0,120.5583,120.6034,120.5313,120.5673,34517.0
2021-04-14 10:20:00,133.84,133.93,133.78,133.91,34356.0,120.5764,120.6574,120.5223,120.6394,34356.0
2021-04-14 10:30:00,133.92,134.06,133.92,133.98,27301.0,120.6484,120.7746,120.6484,120.7025,27301.0
2021-04-14 10:40:00,133.97,134.11,133.97,134.11,55181.0,120.6935,120.8196,120.6935,120.8196,55181.0
2021-04-14 10:50:00,134.11,134.15,134.07,134.08,43453.0,120.8196,120.8556,120.7836,120.7926,43453.0
2021-04-14 11:00:00,134.09,134.14,134.03,134.11,32164.0,120.8016,120.8466,120.7475,120.8196,32164.0
2021-04-14 11:10:00,134.13,134.22,134.12,134.19,35629.0,120.8376,120.9187,120.8286,120.8917,35629.0
2021-04-14 11:20:00,134.19,134.29,134.17,134.27,31593.0,120.8917,120.9818,120.8737,120.9637,31593.0
2021-04-14 11:30:00,134.28,134.3,134.22,134.23,24133.0,120.9728,120.9908,120.9187,120.9277,24133.0
2021-04-14 11:40:00,134.24,134.29,134.22,134.25,37045.0,120.9367,120.9818,120.9187,120.9457,37045.0
2021-04-14 11:50:00,134.25,134.27,134.18,134.22,19027.0,120.9457,120.9637,120.8827,120.9187,19027.0
2021-04-14 12:00:00,134.22,134.22,134.13,134.18,30675.0,120.9187,120.9187,120.8376,120.8827,30675.0
2021-04-14 12:10:00,134.18,134.19,134.09,134.17,22210.0,120.8827,120.8917,120.8016,120.8737,22210.0
2021-04-14 12:20:00,134.18,134.2,134.11,134.12,27161.0,120.8827,120.9007,120.8196,120.8286,27161.0
2021-04-14 12:30:00,134.11,134.16,134.08,134.14,38748.0,120.8196,120.8646,120.7926,120.8466,38748.0
2021-04-14 12:40:00,134.16,134.19,134.14,134.15,20758.0,120.8646,120.8917,120.8466,120.8556,20758.0
2021-04-14 12:50:00,134.15,134.16,134.1,134.1,17885.0,120.8556,120.8646,120.8106,120.8106,17885.0
2021-04-14 13:00:00,134.1,134.11,134.04,134.09,18270.0,120.8106,120.8196,120.7565,120.8016,18270.0
2021-04-14 13:10:00,134.09,134.11,134.02,134.06,30264.0,120.8016,120.8196,120.7385,120.7746,30264.0
2021-04-14 13:20:00,134.08,134.14,134.06,134.1,55246.0,120.7926,120.8466,120.7746,120.8106,55246.0
2021-04-14 13:30:00,134.1,134.12,134.0,134.01,24123.0,120.8106,120.8286,120.7205,120.7295,24123.0
2021-04-14 13:40:00,134.03,134.14,134.0,134.12,100835.0,120.7475,120.8466,120.7205,120.8286,100835.0
2021-04-14 13:50:00,134.13,134.14,133.8,133.88,55924.0,120.8376,120.8466,120.5403,120.6124,55924.0
2021-04-14 14:00:00,133.88,133.97,133.7,133.72,51899.0,120.6124,120.6935,120.4502,120.4682,51899.0
2021-04-14 14:10:00,133.72,133.92,133.72,133.85,60085.0,120.4682,120.6484,120.4682,120.5854,60085.0
2021-04-14 14:20:00,133.84,134.0,133.83,133.93,79034.0,120.5764,120.7205,120.5673,120.6574,79034.0
2021-04-14 14:30:00,133.93,133.94,133.76,133.84,53636.0,120.6574,120.6664,120.5043,120.5764,53636.0
2021-04-14 14:40:00,133.85,133.95,133.76,133.77,36758.0,120.5854,120.6755,120.5043,120.5133,36758.0
2021-04-14 14:50:00,133.77,133.8,133.66,133.7,55988.0,120.5133,120.5403,120.4142,120.4502,55988.0
2021-04-14 15:00:00,133.68,133.75,133.58,133.67,58752.0,120.4322,120.4953,120.3421,120.4232,58752.0
2021-04-14 15:10:00,133.7,133.82,133.65,133.76,242252.0,120.4502,120.5583,120.4052,120.5043,242252.0
2021-04-14 15:20:00,133.76,133.84,133.67,133.83,96078.0,120.5043,120.5764,120.4232,120.5673,96078.0
2021-04-14 15:30:00,133.83,133.91,133.7,133.75,84063.0,120.5673,120.6394,120.4502,120.4953,84063.0
2021-04-14 15:40:00,133.76,133.78,133.65,133.68,31182.0,120.5043,120.5223,120.4052,120.4322,31182.0
2021-04-14 15:50:00,133.68,133.8,133.63,133.8,138765.0,120.4322,120.5403,120.3872,120.5403,138765.0
2021-04-15 09:30:00,134.28,134.28,134.04,134.04,256644.0,120.9728,120.9728,120.7565,120.7565,256644.0
2021-04-15 09:40:00,134.01,134.07,133.9,133.91,77384.0,120.7295,120.7836,120.6304,120.6394,77384.0
2021-04-15 09:50:00,133.92,133.97,133.78,133.97,83634.0,120.6484,120.6935,120.5223,120.6935,83634.0
2021-04-15 10:00:00,134.02,134.1,133.92,133.93,46794.0,120.7385,120.8106,120.6484,120.6574,46794.0
2021-04-15 10:10:00,133.93,134.01,133.87,133.91,41397.0,120.6574,120.7295,120.6034,120.6394,41397.0
2021-04-15 10:20:00,133.91,134.05,133.91,134.02,28532.0,120.6394,120.7655,120.6394,120.7385,28532.0
2021-04-15 10:30:00,134.03,134.21,134.03,134.11,50431.0,120.7475,120.9097,120.7475,120.8196,50431.0
2021-04-15 10:40:00,134.12,134.28,134.12,134.22,31235.0,120.8286,120.9728,120.8286,120.9187,31235.0
2021-04-15 10:50:00,134.21,134.25,134.18,134.25,42705.0,120.9097,120.9457,120.8827,120.9457,42705.0
2021-04-15 11:00:00,134.28,134.38,134.28,134.31,47030.0,120.9728,121.0628,120.9728,120.9998,47030.0
2021-04-15 11:10:00,134.3,134.31,134.18,134.2,63763.0,120.9908,120.9998,120.8827,120.9007,63763.0
2021-04-15 11:20:00,134.19,134.23,134.16,134.17,77330.0,120.8917,120.9277,120.8646,120.8737,77330.0
2021-04-15 11:30:00,134.19,134.22,134.15,134.2,25775.0,120.8917,120.9187,120.8556,120.9007,25775.0
2021-04-15 11:40:00,134.2,134.28,134.18,134.26,206076.0,120.9007,120.9728,120.8827,120.9547,206076.0
2021-04-15 11:50:00,134.27,134.39,134.26,134.37,24046.0,120.9637,121.0718,120.9547,121.0538,24046.0
2021-04-15 12:00:00,134.38,134.51,134.35,134.49,51229.0,121.0628,121.18,121.0358,121.1619,51229.0
2021-04-15 12:10:00,134.49,134.5,134.45,134.5,28606.0,121.1619,121.1709,121.1259,121.1709,28606.0
2021-04-15 12:20:00,134.5,134.5,134.41,134.45,19414.0,121.1709,121.1709,121.0899,121.1259,19414.0
2021-04-15 12:30:00,134.45,134.49,134.4,134.44,30345.0,121.1259,121.1619,121.0809,121.1169,30345.0
2021-04-15 12:40:00,134.44,134.46,134.4,134.41,39808.0,121.1169,121.1349,121.0809,121.0899,39808.0
2021-04-15 12:50:00,134.41,134.47,134.4,134.44,29943.0,121.0899,121.1439,121.0809,121.1169,29943.0
2021-04-15 13:00:00,134.44,134.45,134.33,134.35,26217.0,121.1169,121.1259,121.0178,121.0358,26217.0
2021-04-15 13:10:00,134.35,134.38,134.26,134.28,30908.0,121.0358,121.0628,120.9547,120.9728,30908.0
2021-04-15 13:20:00,134.28,134.33,134.26,134.26,40646.0,120.9728,121.0178,120.9547,120.9547,40646.0
2021-04-15 13:30:00,134.25,134.34,134.21,134.34,51360.0,120.9457,121.0268,120.9097,121.0268,51360.0
2021-04-15 13:40:00,134.34,134.38,134.32,134.33,33915.0,121.0268,121.0628,121.0088,121.0178,33915.0
2021-04-15 13:50:00,134.32,134.36,134.26,134.34,33485.0,121.0088,121.0448,120.9547,121.0268,33485.0
2021-04-15 14:00:00,134.35,134.41,134.3,134.31,55381.0,121.0358,121.0899,120.9908,120.9998,55381.0
2021-04-15 14:10:00,134.32,134.41,134.31,134.36,52070.0,121.0088,121.0899,120.9998,121.0448,52070.0
2021-04-15 14:20:00,134.38,134.48,134.38,134.45,95189.0,121.0628,121.1529,121.0628,121.1259,95189.0
2021-04-15 14:30:00,134.46,134.52,134.44,134.51,48135.0,121.1349,121.189,121.1169,121.18,48135.0
2021-04-15 14:40:00,134.5,134.53,134.43,134.44,57161.0,121.1709,121.198,121.1079,121.1169,57161.0
2021-04-15 14:50:00,134.44,134.47,134.38,134.4,49082.0,121.1169,121.1439,121.0628,121.0809,49082.0
2021-04-15 15:00:00,134.41,134.47,134.4,134.42,40502.0,121.0899,121.1439,121.0809,121.0989,40502.0
2021-04-15 15:10:00,134.41,134.43,134.31,134.41,69830.0,121.0899,121.1079,120.9998,121.0899,69830.0
2021-04-15 15:20:00,134.41,134.42,134.28,134.29,69383.0,121.0899,121.0989,120.9728,120.9818,69383.0
2021-04-15 15:30:00,134.29,134.38,134.28,134.34,106745.0,120.9818,121.0628,120.9728,121.0268,106745.0
2021-04-15 15:40:00,134.35,134.63,134.35,134.5,143891.0,121.0358,121.2881,121.0358,121.1709,143891.0
2021-04-15 15:50:00,134.5,134.55,134.41,134.54,147600.0,121.1709,121.216,121.0899,121.207,147600.0
2021-04-16 09:30:00,135.18,135.56,135.0,135.43,142149.0,121.7836,122.1259,121.6214,122.0088,142149.0
2021-04-16 09:40:00,135.44,135.44,135.21,135.22,68974.0,122.0178,122.0178,121.8106,121.8196,68974.0
2021-04-16 09:50:00,135.22,135.22,135.06,135.12,60502.0,121.8196,121.8196,121.6755,121.7295,60502.0
2021-04-16 10:00:00,135.12,135.22,134.96,135.13,48377.0,121.7295,121.8196,121.5854,121.7385,48377.0
2021-04-16 10:10:00,135.16,135.21,135.08,135.19,68029.0,121.7655,121.8106,121.6935,121.7926,68029.0
2021-04-16 10:20:00,135.19,135.2,135.09,135.09,50685.0,121.7926,121.8016,121.7025,121.7025,50685.0
2021-04-16 10:30:00,135.11,135.29,135.06,135.29,42424.0,121.7205,121.8827,121.6755,121.8827,42424.0
2021-04-16 10:40:00,135.31,135.33,135.25,135.25,36137.0,121.9007,121.9187,121.8466,121.8466,36137.0
2021-04-16 10:50:00,135.24,135.25,135.17,135.19,56789.0,121.8376,121.8466,121.7746,121.7926,56789.0
2021-04-16 11:00:00,135.19,135.32,135.18,135.27,29490.0,121.7926,121.9097,121.7836,121.8646,29490.0
2021-04-16 11:10:00,135.27,135.27,135.12,135.16,92469.0,121.8646,121.8646,121.7295,121.7655,92469.0
2021-04-16 11:20:00,135.16,135.21,135.09,135.1,26829.0,121.7655,121.8106,121.7025,121.7115,26829.0
2021-04-16 11:30:00,135.11,135.16,135.08,135.12,25044.0,121.7205,121.7655,121.6935,121.7295,25044.0
2021-04-16 11:40:00,135.11,135.13,135.04,135.13,36152.0,121.7205,121.7385,121.6574,121.7385,36152.0
2021-04-16 11:50:00,135.12,135.15,135.02,135.03,26764.0,121.7295,121.7565,121.6394,121.6484,26764.0
2021-04-16 12:00:00,135.04,135.11,135.03,135.06,32019.0,121.6574,121.7205,121.6484,121.6755,32019.0
2021-04-16 12:10:00,135.06,135.1,135.04,135.06,17545.0,121.6755,121.7115,121.6574,121.6755,17545.0
2021-04-16 12:20:00,135.05,135.1,135.04,135.06,23491.0,121.6664,121.7115,121.6574,121.6755,23491.0
2021-04-16 12:30:00,135.06,135.1,135.03,135.07,28790.0,121.6755,121.7115,121.6484,121.6845,28790.0
2021-04-16 12:40:00,135.07,135.1,135.06,135.08,23652.0,121.6845,121.7115,121.6755,121.6935,23652.0
2021-04-16 12:50:00,135.07,135.07,135.01,135.05,34216.0,121.6845,121.6845,121.6304,121.6664,34216.0
2021-04-16 13:00:00,135.06,135.06,134.97,135.0,34712.0,121.6755,121.6755,121.5944,121.6214,34712.0
2021-04-16 13:10:00,135.0,135.09,135.0,135.07,27622.0,121.6214,121.7025,121.6214,121.6845,27622.0
2021-04-16 13:20:00,135.08,135.13,135.07,135.1,50951.0,121.6935,121.7385,121.6845,121.7115,50951.0
2021-04-16 13:30:00,135.11,135.16,135.09,135.14,54399.0,121.7205,121.7655,121.7025,121.7475,54399.0
2021-04-16 13:40:00,135.13,135.17,135.12,135.16,19961.0,121.7385,121.7746,121.7295,121.7655,19961.0
2021-04-16 13:50:00,135.16,135.18,135.14,135.16,16944.0,121.7655,121.7836,121.7475,121.7655,16944.0
2021-04-16 14:00:00,135.15,135.25,135.12,135.22,34521.0,121.7565,121.8466,121.7295,121.8196,34521.0
2021-04-16 14:10:00,135.22,135.3,135.22,135.27,50318.0,121.8196,121.8917,121.8196,121.8646,50318.0
2021-04-16 14:20:00,135.27,135.32,135.25,135.26,58705.0,121.8646,121.9097,121.8466,121.8556,58705.0
2021-04-16 14:30:00,135.27,135.34,135.26,135.31,140732.0,121.8646,121.9277,121.8556,121.9007,140732.0
2021-04-16 14:40:00,135.31,135.39,135.3,135.38,25364.0,121.9007,121.9727,121.8917,121.9637,25364.0
2021-04-16 14:50:00,135.39,135.47,135.39,135.44,49516.0,121.9727,122.0448,121.9727,122.0178,49516.0
2021-04-16 15:00:00,135.44,135.48,135.37,135.41,90108.0,122.0178,122.0538,121.9547,121.9908,90108.0
2021-04-16 15:10:00,135.39,135.45,135.38,135.39,49104.0,121.9727,122.0268,121.9637,121.9727,49104.0
2021-04-16 15:20:00,135.39,135.47,135.36,135.47,38228.0,121.9727,122.0448,121.9457,122.0448,38228.0
2021-04-16 15:30:00,135.46,135.56,135.42,135.53,44264.0,122.0358,122.1259,121.9998,122.0989,44264.0
2021-04-16 15:40:00,135.54,135.56,135.4,135.45,53161.0,122.1079,122.1259,121.9818,122.0268,53161.0
2021-04-16 15:50:00,135.5,135.57,135.27,135.32,102273.0,122.0718,122.1349,121.8646,121.9097,102273.0
2021-04-19 09:30:00,135.06,135.38,134.89,135.0,217236.0,121.6755,121.9637,121.5223,121.6214,217236.0
2021-04-19 09:40:00,134.97,135.22,134.92,135.2,44460.0,121.5944,121.8196,121.5493,121.8016,44460.0
2021-04-19 09:50:00,135.19,135.2,135.04,135.08,28947.0,121.7926,121.8016,121.6574,121.6935,28947.0
2021-04-19 10:00:00,135.06,135.06,134.73,134.85,57454.0,121.6755,121.6755,121.3782,121.4863,57454.0
2021-04-19 10:10:00,134.84,135.08,134.78,135.06,81685.0,121.4773,121.6935,121.4232,121.6755,81685.0
2021-04-19 10:20:00,135.07,135.19,135.04,135.1,47037.0,121.6845,121.7926,121.6574,121.7115,47037.0
2021-04-19 10:30:00,135.1,135.21,135.08,135.18,71717.0,121.7115,121.8106,121.6935,121.7836,71717.0
2021-04-19 10:40:00,135.16,135.16,134.76,134.83,58557.0,121.7655,121.7655,121.4052,121.4682,58557.0
2021-04-19 10:50:00,134.82,134.95,134.78,134.84,39755.0,121.4592,121.5764,121.4232,121.4773,39755.0
2021-04-19 11:00:00,134.83,134.87,134.71,134.77,25887.0,121.4682,121.5043,121.3601,121.4142,25887.0
2021-04-19 11:10:00,134.76,134.86,134.72,134.86,49167.0,121.4052,121.4953,121.3691,121.4953,49167.0
2021-04-19 11:20:00,134.88,134.96,134.8,134.95,34123.0,121.5133,121.5854,121.4412,121.5764,34123.0
2021-04-19 11:30:00,134.97,135.09,134.94,134.96,32809.0,121.5944,121.7025,121.5673,121.5854,32809.0
2021-04-19 11:40:00,134.95,134.96,134.7,134.9,47569.0,121.5764,121.5854,121.3511,121.5313,47569.0
2021-04-19 11:50:00,134.89,135.02,134.88,134.91,27222.0,121.5223,121.6394,121.5133,121.5403,27222.0
2021-04-19 12:00:00,134.91,135.04,134.85,135.03,27260.0,121.5403,121.6574,121.4863,121.6484,27260.0
2021-04-19 12:10:00,135.05,135.08,134.93,135.01,44674.0,121.6664,121.6935,121.5583,121.6304,44674.0
2021-04-19 12:20:00,135.0,135.03,134.82,134.9,33444.0,121.6214,121.6484,121.4592,121.5313,33444.0
2021-04-19 12:30:00,134.9,134.92,134.8,134.81,24790.0,121.5313,121.5493,121.4412,121.4502,24790.0
2021-04-19 12:40:00,134.81,134.86,134.72,134.84,22148.0,121.4502,121.4953,121.3691,121.4773,22148.0
2021-04-19 12:50:00,134.81,134.88,134.78,134.79,23231.0,121.4502,121.5133,121.4232,121.4322,23231.0
2021-04-19 13:00:00,134.78,134.92,134.77,134.8,39432.0,121.4232,121.5493,121.4142,121.4412,39432.0
2021-04-19 13:10:00,134.79,134.91,134.79,134.9,32528.0,121.4322,121.5403,121.4322,121.5313,32528.0
2021-04-19 13:20:00,134.9,134.91,134.85,134.86,57239.0,121.5313,121.5403,121.4863,121.4953,57239.0
2021-04-19 13:30:00,134.86,134.91,134.79,134.89,25793.0,121.4953,121.5403,121.4322,121.5223,25793.0
2021-04-19 13:40:00,134.89,134.91,134.8,134.86,33445.0,121.5223,121.5403,121.4412,121.4953,33445.0
2021-04-19 13:50:00,134.86,134.88,134.8,134.83,25294.0,121.4953,121.5133,121.4412,121.4682,25294.0
2021-04-19 14:00:00,134.82,134.88,134.77,134.81,30227.0,121.4592,121.5133,121.4142,121.4502,30227.0
2021-04-19 14:10:00,134.81,134.93,134.81,134.91,34888.0,121.4502,121.5583,121.4502,121.5403,34888.0
2021-04-19 14:20:00,134.91,134.97,134.88,134.94,83543.0,121.5403,121.5944,121.5133,121.5673,83543.0
2021-04-19 14:30:00,134.95,134.96,134.82,134.86,53314.0,121.5764,121.5854,121.4592,121.4953,53314.0
2021-04-19 14:40:00,134.85,135.04,134.85,135.03,44002.0,121.4863,121.6574,121.4863,121.6484,44002.0
2021-04-19 14:50:00,135.04,135.04,134.99,135.0,48849.0,121.6574,121.6574,121.6124,121.6214,48849.0
2021-04-19 15:00:00,135.0,135.06,134.96,135.01,53593.0,121.6214,121.6755,121.5854,121.6304,53593.0
2021-04-19 15:10:00,135.02,135.05,134.77,134.77,57505.0,121.6394,121.6664,121.4142,121.4142,57505.0
2021-04-19 15:20:00,134.78,134.81,134.7,134.74,75143.0,121.4232,121.4502,121.3511,121.3872,75143.0
2021-04-19 15:30:00,134.72,134.84,134.66,134.83,116414.0,121.3691,121.4773,121.3151,121.4682,116414.0
2021-04-19 15:40:00,134.82,134.91,134.76,134.78,48208.0,121.4592,121.5403,121.4052,121.4232,48208.0
2021-04-19 15:50:00,134.75,135.02,134.75,135.02,112796.0,121.3962,121.6394,121.3962,121.6394,112796.0
2021-04-20 09:30:00,134.51,134.53,134.24,134.47,69339.0,121.18,121.198,120.9367,121.1439,69339.0
2021-04-20 09:40:00,134.48,134.49,134.26,134.33,175014.0,121.1529,121.1619,120.9547,121.0178,175014.0
2021-04-20 09:50:00,134.33,134.37,134.17,134.23,54152.0,121.0178,121.0538,120.8737,120.9277,54152.0
2021-04-20 10:00:00,134.23,134.3,134.12,134.17,55439.0,120.9277,120.9908,120.8286,120.8737,55439.0
2021-04-20 10:10:00,134.15,134.3,134.15,134.26,54559.0,120.8556,120.9908,120.8556,120.9547,54559.0
2021-04-20 10:20:00,134.26,134.35,134.24,134.28,31482.0,120.9547,121.0358,120.9367,120.9728,31482.0
2021-04-20 10:30:00,134.23,134.27,134.08,134.12,62802.0,120.9277,120.9637,120.7926,120.8286,62802.0
2021-04-20 10:40:00,134.11,134.11,133.83,133.83,75309.0,120.8196,120.8196,120.5673,120.5673,75309.0
2021-04-20 10:50:00,133.81,133.96,133.66,133.95,54730.0,120.5493,120.6845,120.4142,120.6755,54730.0
2021-04-20 11:00:00,133.92,133.96,133.79,133.9,34897.0,120.6484,120.6845,120.5313,120.6304,34897.0
2021-04-20 11:10:00,133.9,133.94,133.77,133.88,43104.0,120.6304,120.6664,120.5133,120.6124,43104.0
2021-04-20 11:20:00,133.9,133.93,133.77,133.89,46496.0,120.6304,120.6574,120.5133,120.6214,46496.0
2021-04-20 11:30:00,133.9,133.9,133.66,133.75,55341.0,120.6304,120.6304,120.4142,120.4953,55341.0
2021-04-20 11:40:00,133.76,133.91,133.73,133.87,52173.0,120.5043,120.6394,120.4773,120.6034,52173.0
2021-04-20 11:50:00,133.86,133.89,133.76,133.85,24701.0,120.5944,120.6214,120.5043,120.5854,24701.0
2021-04-20 12:00:00,133.84,133.91,133.81,133.87,30060.0,120.5764,120.6394,120.5493,120.6034,30060.0
2021-04-20 12:10:00,133.86,134.0,133.85,133.99,24801.0,120.5944,120.7205,120.5854,120.7115,24801.0
2021-04-20 12:20:00,134.0,134.06,133.98,134.0,25727.0,120.7205,120.7746,120.7025,120.7205,25727.0
2021-04-20 12:30:00,134.0,134.04,133.95,133.95,31028.0,120.7205,120.7565,120.6755,120.6755,31028.0
2021-04-20 12:40:00,133.95,133.97,133.88,133.88,41683.0,120.6755,120.6935,120.6124,120.6124,41683.0
2021-04-20 12:50:00,133.88,134.04,133.85,134.04,26735.0,120.6124,120.7565,120.5854,120.7565,26735.0
2021-04-20 13:00:00,134.02,134.02,133.92,133.93,22259.0,120.7385,120.7385,120.6484,120.6574,22259.0
2021-04-20 13:10:00,133.92,134.02,133.9,134.0,26772.0,120.6484,120.7385,120.6304,120.7205,26772.0
2021-04-20 13:20:00,134.0,134.0,133.81,133.81,85980.0,120.7205,120.7205,120.5493,120.5493,85980.0
2021-04-20 13:30:00,133.82,133.82,133.71,133.75,32772.0,120.5583,120.5583,120.4592,120.4953,32772.0
2021-04-20 13:40:00,133.75,133.79,133.71,133.76,63328.0,120.4953,120.5313,120.4592,120.5043,63328.0
2021-04-20 13:50:00,133.76,133.84,133.76,133.82,44519.0,120.5043,120.5764,120.5043,120.5583,44519.0
2021-04-20 14:00:00,133.81,133.91,133.79,133.91,85183.0,120.5493,120.6394,120.5313,120.6394,85183.0
2021-04-20 14:10:00,133.91,133.91,133.86,133.91,46012.0,120.6394,120.6394,120.5944,120.6394,46012.0
2021-04-20 14:20:00,133.92,133.93,133.8,133.81,24888.0,120.6484,120.6574,120.5403,120.5493,24888.0
2021-04-20 14:30:00,133.81,133.82,133.68,133.71,32005.0,120.5493,120.5583,120.4322,120.4592,32005.0
2021-04-20 14:40:00,133.71,133.76,133.65,133.75,31457.0,120.4592,120.5043,120.4052,120.4953,31457.0
2021-04-20 14:50:00,133.75,133.81,133.59,133.64,44805.0,120.4953,120.5493,120.3511,120.3962,44805.0
2021-04-20 15:00:00,133.64,133.8,133.63,133.79,51537.0,120.3962,120.5403,120.3872,120.5313,51537.0
2021-04-20 15:10:00,133.79,133.94,133.79,133.89,63099.0,120.5313,120.6664,120.5313,120.6214,63099.0
2021-04-20 15:20:00,133.89,133.96,133.88,133.91,53884.0,120.6214,120.6845,120.6124,120.6394,53884.0
2021-04-20 15:30:00,133.92,133.99,133.88,133.94,68481.0,120.6484,120.7115,120.6124,120.6664,68481.0
2021-04-20 15:40:00,133.94,134.12,133.94,134.08,69401.0,120.6664,120.8286,120.6664,120.7926,69401.0
2021-04-20 15:50:00,134.08,134.11,133.94,133.98,93020.0,120.7926,120.8196,120.6664,120.7025,93020.0
2021-04-21 09:30:00,134.0,134.11,133.78,134.1,128891.0,120.7205,120.8196,120.5223,120.8106,128891.0
2021-04-21 09:40:00,134.12,134.43,134.11,134.42,71305.0,120.8286,121.1079,120.8196,121.0989,71305.0
2021-04-21 09:50:00,134.42,134.5,134.38,134.5,57423.0,121.0989,121.1709,121.0628,121.1709,57423.0
2021-04-21 10:00:00,134.52,134.67,134.51,134.62,75974.0,121.189,121.3241,121.18,121.2791,75974.0
2021-04-21 10:10:00,134.62,134.73,134.58,134.73,31444.0,121.2791,121.3782,121.243,121.3782,31444.0
2021-04-21 10:20:00,134.75,134.91,134.69,134.79,49985.0,121.3962,121.5403,121.3421,121.4322,49985.0
2021-04-21 10:30:00,134.79,134.85,134.7,134.78,37988.0,121.4322,121.4863,121.3511,121.4232,37988.0
2021-04-21 10:40:00,134.79,134.86,134.79,134.82,48487.0,121.4322,121.4953,121.4322,121.4592,48487.0
2021-04-21 10:50:00,134.81,134.91,134.8,134.87,29337.0,121.4502,121.5403,121.4412,121.5043,29337.0
2021-04-21 11:00:00,134.89,134.97,134.82,134.84,30025.0,121.5223,121.5944,121.4592,121.4773,30025.0
2021-04-21 11:10:00,134.84,134.87,134.71,134.72,21301.0,121.4773,121.5043,121.3601,121.3691,21301.0
2021-04-21 11:20:00,134.71,134.71,134.57,134.65,35383.0,121.3601,121.3601,121.234,121.3061,35383.0
2021-04-21 11:30:00,134.63,134.73,134.63,134.72,50368.0,121.2881,121.3782,121.2881,121.3691,50368.0
2021-04-21 11:40:00,134.72,134.81,134.72,134.8,24731.0,121.3691,121.4502,121.3691,121.4412,24731.0
2021-04-21 11:50:00,134.8,134.91,134.78,134.9,68063.0,121.4412,121.5403,121.4232,121.5313,68063.0
2021-04-21 12:00:00,134.91,134.96,134.87,134.92,21417.0,121.5403,121.5854,121.5043,121.5493,21417.0
2021-04-21 12:10:00,134.92,134.99,134.92,134.97,20210.0,121.5493,121.6124,121.5493,121.5944,20210.0
2021-04-21 12:20:00,134.97,134.98,134.89,134.89,15916.0,121.5944,121.6034,121.5223,121.5223,15916.0
2021-04-21 12:30:00,134.89,134.95,134.89,134.93,22834.0,121.5223,121.5764,121.5223,121.5583,22834.0
2021-04-21 12:40:00,134.94,134.98,134.94,134.96,13462.0,121.5673,121.6034,121.5673,121.5854,13462.0
2021-04-21 12:50:00,134.95,134.98,134.9,134.98,21888.0,121.5764,121.6034,121.5313,121.6034,21888.0
2021-04-21 13:00:00,134.99,135.05,134.99,135.05,18771.0,121.6124,121.6664,121.6124,121.6664,18771.0
2021-04-21 13:10:00,135.04,135.05,135.0,135.04,28788.0,121.6574,121.6664,121.6214,121.6574,28788.0
2021-04-21 13:20:00,135.04,135.08,135.01,135.03,40555.0,121.6574,121.6935,121.6304,121.6484,40555.0
2021-04-21 13:30:00,135.03,135.07,135.02,135.06,25787.0,121.6484,121.6845,121.6394,121.6755,25787.0
2021-04-21 13:40:00,135.05,135.12,135.05,135.1,20548.0,121.6664,121.7295,121.6664,121.7115,20548.0
2021-04-21 13:50:00,135.09,135.16,135.08,135.15,36607.0,121.7025,121.7655,121.6935,121.7565,36607.0
2021-04-21 14:00:00,135.15,135.25,135.15,135.19,30691.0,121.7565,121.8466,121.7565,121.7926,30691.0
2021-04-21 14:10:00,135.19,135.28,135.18,135.24,33988.0,121.7926,121.8736,121.7836,121.8376,33988.0
2021-04-21 14:20:00,135.23,135.26,135.17,135.18,29402.0,121.8286,121.8556,121.7746,121.7836,29402.0
2021-04-21 14:30:00,135.18,135.24,135.16,135.22,54791.0,121.7836,121.8376,121.7655,121.8196,54791.0
2021-04-21 14:40:00,135.22,135.25,135.14,135.16,61295.0,121.8196,121.8466,121.7475,121.7655,61295.0
2021-04-21 14:50:00,135.16,135.21,135.15,135.19,43901.0,121.7655,121.8106,121.7565,121.7926,43901.0
2021-04-21 15:00:00,135.18,135.24,135.17,135.22,103667.0,121.7836,121.8376,121.7746,121.8196,103667.0
2021-04-21 15:10:00,135.22,135.3,135.2,135.25,47439.0,121.8196,121.8917,121.8016,121.8466,47439.0
2021-04-21 15:20:00,135.25,135.26,135.18,135.19,39075.0,121.8466,121.8556,121.7836,121.7926,39075.0
2021-04-21 15:30:00,135.19,135.46,135.18,135.4,153360.0,121.7926,122.0358,121.7836,121.9818,153360.0
2021-04-21 15:40:00,135.4,135.49,135.37,135.48,46933.0,121.9818,122.0628,121.9547,122.0538,46933.0
2021-04-21 15:50:00,135.47,135.5,135.3,135.39,109982.0,122.0448,122.0718,121.8917,121.9727,109982.0
2021-04-22 09:30:00,135.5,135.5,134.85,134.85,122852.0,122.0718,122.0718,121.4863,121.4863,122852.0
2021-04-22 09:40:00,134.87,134.98,134.75,134.89,41538.0,121.5043,121.6034,121.3962,121.5223,41538.0
2021-04-22 09:50:00,134.92,134.99,134.86,134.98,41128.0,121.5493,121.6124,121.4953,121.6034,41128.0
2021-04-22 10:00:00,134.94,134.97,134.71,134.95,56169.0,121.5673,121.5944,121.3601,121.5764,56169.0
2021-04-22 10:10:00,134.94,134.97,134.8,134.82,59010.0,121.5673,121.5944,121.4412,121.4592,59010.0
2021-04-22 10:20:00,134.83,134.83,134.74,134.75,31281.0,121.4682,121.4682,121.3872,121.3962,31281.0
2021-04-22 10:30:00,134.74,134.97,134.72,134.94,35058.0,121.3872,121.5944,121.3691,121.5673,35058.0
2021-04-22 10:40:00,134.92,135.01,134.92,135.0,52224.0,121.5493,121.6304,121.5493,121.6214,52224.0
2021-04-22 10:50:00,134.99,135.04,134.95,134.97,20376.0,121.6124,121.6574,121.5764,121.5944,20376.0
2021-04-22 11:00:00,134.99,135.22,134.98,135.21,26827.0,121.6124,121.8196,121.6034,121.8106,26827.0
2021-04-22 11:10:00,135.19,135.27,135.17,135.24,16820.0,121.7926,121.8646,121.7746,121.8376,16820.0
2021-04-22 11:20:00,135.25,135.26,135.16,135.17,46165.0,121.8466,121.8556,121.7655,121.7746,46165.0
2021-04-22 11:30:00,135.16,135.3,135.11,135.24,34334.0,121.7655,121.8917,121.7205,121.8376,34334.0
2021-04-22 11:40:00,135.23,135.27,135.19,135.26,15226.0,121.8286,121.8646,121.7926,121.8556,15226.0
2021-04-22 11:50:00,135.24,135.34,135.22,135.28,25527.0,121.8376,121.9277,121.8196,121.8736,25527.0
2021-04-22 12:00:00,135.28,135.3,135.22,135.23,20085.0,121.8736,121.8917,121.8196,121.8286,20085.0
2021-04-22 12:10:00,135.25,135.28,135.22,135.27,12291.0,121.8466,121.8736,121.8196,121.8646,12291.0
2021-04-22 12:20:00,135.27,135.34,135.27,135.31,16835.0,121.8646,121.9277,121.8646,121.9007,16835.0
2021-04-22 12:30:00,135.32,135.41,135.3,135.41,40447.0,121.9097,121.9908,121.8917,121.9908,40447.0
2021-04-22 12:40:00,135.4,135.41,135.36,135.41,16625.0,121.9818,121.9908,121.9457,121.9908,16625.0
2021-04-22 12:50:00,135.4,135.47,135.39,135.47,28112.0,121.9818,122.0448,121.9727,122.0448,28112.0
2021-04-22 13:00:00,135.47,135.47,134.74,134.9,74565.0,122.0448,122.0448,121.3872,121.5313,74565.0
2021-04-22 13:10:00,134.85,134.88,134.53,134.53,45847.0,121.4863,121.5133,121.198,121.198,45847.0
2021-04-22 13:20:00,134.54,134.99,134.54,134.94,58766.0,121.207,121.6124,121.207,121.5673,58766.0
2021-04-22 13:30:00,134.94,135.01,134.81,134.91,37624.0,121.5673,121.6304,121.4502,121.5403,37624.0
2021-04-22 13:40:00,134.88,134.88,134.36,134.42,37549.0,121.5133,121.5133,121.0448,121.0989,37549.0
2021-04-22 13:50:00,134.43,134.45,134.12,134.21,85701.0,121.1079,121.1259,120.8286,120.9097,85701.0
2021-04-22 14:00:00,134.18,134.34,134.02,134.34,78393.0,120.8827,121.0268,120.7385,121.0268,78393.0
2021-04-22 14:10:00,134.3,134.38,134.22,134.38,34329.0,120.9908,121.0628,120.9187,121.0628,34329.0
2021-04-22 14:20:00,134.4,134.48,134.25,134.47,48063.0,121.0809,121.1529,120.9457,121.1439,48063.0
2021-04-22 14:30:00,134.47,134.51,134.4,134.45,55829.0,121.1439,121.18,121.0809,121.1259,55829.0
2021-04-22 14:40:00,134.41,134.63,134.39,134.59,58153.0,121.0899,121.2881,121.0718,121.252,58153.0
2021-04-22 14:50:00,134.58,134.66,134.52,134.55,156127.0,121.243,121.3151,121.189,121.216,156127.0
2021-04-22 15:00:00,134.56,134.64,134.29,134.33,48289.0,121.225,121.2971,120.9818,121.0178,48289.0
2021-04-22 15:10:00,134.32,134.39,134.17,134.24,54040.0,121.0088,121.0718,120.8737,120.9367,54040.0
2021-04-22 15:20:00,134.24,134.29,134.14,134.29,96854.0,120.9367,120.9818,120.8466,120.9818,96854.0
2021-04-22 15:30:00,134.28,134.47,134.26,134.34,152957.0,120.9728,121.1439,120.9547,121.0268,152957.0
2021-04-22 15:40:00,134.35,134.5,134.28,134.32,90992.0,121.0358,121.1709,120.9728,121.0088,90992.0
2021-04-22 15:50:00,134.29,134.4,134.23,134.26,102446.0,120.9818,121.0809,120.9277,120.9547,102446.0
2021-04-23 09:30:00,134.3,134.3,134.08,134.16,98924.0,120.9908,120.9908,120.7926,120.8646,98924.0
2021-04-23 09:40:00,134.17,134.37,134.08,134.36,28920.0,120.8737,121.0538,120.7926,121.0448,28920.0
2021-04-23 09:50:00,134.39,134.57,134.32,134.56,57260.0,121.0718,121.234,121.0088,121.225,57260.0
2021-04-23 10:00:00,134.58,134.7,134.56,134.63,36220.0,121.243,121.3511,121.225,121.2881,36220.0
2021-04-23 10:10:00,134.63,134.69,134.57,134.59,52945.0,121.2881,121.3421,121.234,121.252,52945.0
2021-04-23 10:20:00,134.59,134.73,134.58,134.71,33102.0,121.252,121.3782,121.243,121.3601,33102.0
2021-04-23 10:30:00,134.71,135.03,134.7,134.95,41989.0,121.3601,121.6484,121.3511,121.5764,41989.0
2021-04-23 10:40:00,134.96,135.04,134.93,135.03,56504.0,121.5854,121.6574,121.5583,121.6484,56504.0
2021-04-23 10:50:00,135.03,135.25,134.99,135.23,38908.0,121.6484,121.8466,121.6124,121.8286,38908.0
2021-04-23 11:00:00,135.25,135.25,135.08,135.09,24002.0,121.8466,121.8466,121.6935,121.7025,24002.0
2021-04-23 11:10:00,135.11,135.27,135.1,135.26,20369.0,121.7205,121.8646,121.7115,121.8556,20369.0
2021-04-23 11:20:00,135.25,135.28,135.09,135.1,26282.0,121.8466,121.8736,121.7025,121.7115,26282.0
2021-04-23 11:30:00,135.11,135.13,135.03,135.04,32245.0,121.7205,121.7385,121.6484,121.6574,32245.0
2021-04-23 11:40:00,135.04,135.08,135.0,135.07,26969.0,121.6574,121.6935,121.6214,121.6845,26969.0
2021-04-23 11:50:00,135.06,135.11,135.02,135.05,16491.0,121.6755,121.7205,121.6394,121.6664,16491.0
2021-04-23 12:00:00,135.06,135.11,135.05,135.1,12887.0,121.6755,121.7205,121.6664,121.7115,12887.0
2021-04-23 12:10:00,135.09,135.15,135.07,135.15,20014.0,121.7025,121.7565,121.6845,121.7565,20014.0
2021-04-23 12:20:00,135.16,135.17,135.11,135.11,42888.0,121.7655,121.7746,121.7205,121.7205,42888.0
2021-04-23 12:30:00,135.13,135.19,135.13,135.17,23736.0,121.7385,121.7926,121.7385,121.7746,23736.0
2021-04-23 12:40:00,135.17,135.31,135.17,135.31,10784.0,121.7746,121.9007,121.7746,121.9007,10784.0
2021-04-23 12:50:00,135.32,135.38,135.28,135.3,32662.0,121.9097,121.9637,121.8736,121.8917,32662.0
2021-04-23 13:00:00,135.3,135.31,135.23,135.26,24496.0,121.8917,121.9007,121.8286,121.8556,24496.0
2021-04-23 13:10:00,135.27,135.29,135.25,135.27,17383.0,121.8646,121.8827,121.8466,121.8646,17383.0
2021-04-23 13:20:00,135.27,135.3,135.26,135.3,53867.0,121.8646,121.8917,121.8556,121.8917,53867.0
2021-04-23 13:30:00,135.3,135.33,135.29,135.31,21783.0,121.8917,121.9187,121.8827,121.9007,21783.0
2021-04-23 13:40:00,135.31,135.37,135.28,135.29,58741.0,121.9007,121.9547,121.8736,121.8827,58741.0
2021-04-23 13:50:00,135.29,135.3,135.24,135.27,41082.0,121.8827,121.8917,121.8376,121.8646,41082.0
2021-04-23 14:00:00,135.28,135.33,135.25,135.31,63664.0,121.8736,121.9187,121.8466,121.9007,63664.0
2021-04-23 14:10:00,135.31,135.35,135.28,135.28,31768.0,121.9007,121.9367,121.8736,121.8736,31768.0
2021-04-23 14:20:00,135.31,135.31,135.18,135.26,46406.0,121.9007,121.9007,121.7836,121.8556,46406.0
2021-04-23 14:30:00,135.27,135.29,135.24,135.27,21919.0,121.8646,121.8827,121.8376,121.8646,21919.0
2021-04-23 14:40:00,135.3,135.38,135.29,135.34,38255.0,121.8917,121.9637,121.8827,121.9277,38255.0
2021-04-23 14:50:00,135.34,135.44,135.33,135.38,40976.0,121.9277,122.0178,121.9187,121.9637,40976.0
2021-04-23 15:00:00,135.39,135.44,135.34,135.42,36623.0,121.9727,122.0178,121.9277,121.9998,36623.0
2021-04-23 15:10:00,135.42,135.5,135.4,135.5,50994.0,121.9998,122.0718,121.9818,122.0718,50994.0
2021-04-23 15:20:00,135.5,135.6,135.47,135.58,41775.0,122.0718,122.1619,122.0448,122.1439,41775.0
2021-04-23 15:30:00,135.59,135.72,135.58,135.65,49889.0,122.1529,122.27,122.1439,122.207,49889.0
2021-04-23 15:40:00,135.63,135.64,135.4,135.44,76155.0,122.189,122.198,121.9818,122.0178,76155.0
2021-04-23 15:50:00,135.44,135.45,135.23,135.3,855228.0,122.0178,122.0268,121.8286,121.8917,855228.0
2021-04-26 09:30:00,135.5,135.73,135.4,135.69,146544.0,122.0718,122.2791,121.9818,122.243,146544.0
2021-04-26 09:40:00,135.67,135.77,135.62,135.75,147719.0,122.225,122.3151,122.18,122.2971,147719.0
2021-04-26 09:50:00,135.78,135.78,135.62,135.68,52503.0,122.3241,122.3241,122.18,122.234,52503.0
2021-04-26 10:00:00,135.69,135.82,135.65,135.76,53469.0,122.243,122.3601,122.207,122.3061,53469.0
2021-04-26 10:10:00,135.76,135.81,135.58,135.64,71512.0,122.3061,122.3511,122.1439,122.198,71512.0
2021-04-26 10:20:00,135.65,135.75,135.59,135.64,25871.0,122.207,122.2971,122.1529,122.198,25871.0
2021-04-26 10:30:00,135.66,135.72,135.64,135.67,28483.0,122.216,122.27,122.198,122.225,28483.0
2021-04-26 10:40:00,135.66,135.66,135.51,135.56,26738.0,122.216,122.216,122.0809,122.1259,26738.0
2021-04-26 10:50:00,135.55,135.61,135.53,135.6,12569.0,122.1169,122.1709,122.0989,122.1619,12569.0
2021-04-26 11:00:00,135.6,135.69,135.57,135.64,23989.0,122.1619,122.243,122.1349,122.198,23989.0
2021-04-26 11:10:00,135.65,135.65,135.52,135.57,34703.0,122.207,122.207,122.0899,122.1349,34703.0
2021-04-26 11:20:00,135.58,135.61,135.54,135.58,12481.0,122.1439,122.1709,122.1079,122.1439,12481.0
2021-04-26 11:30:00,135.59,135.61,135.5,135.5,12392.0,122.1529,122.1709,122.0718,122.0718,12392.0
2021-04-26 11:40:00,135.5,135.53,135.48,135.5,44223.0,122.0718,122.0989,122.0538,122.0718,44223.0
2021-04-26 11:50:00,135.49,135.56,135.49,135.53,18226.0,122.0628,122.1259,122.0628,122.0989,18226.0
2021-04-26 12:00:00,135.54,135.54,135.41,135.43,20189.0,122.1079,122.1079,121.9908,122.0088,20189.0
2021-04-26 12:10:00,135.41,135.48,135.41,135.42,19659.0,121.9908,122.0538,121.9908,121.9998,19659.0
2021-04-26 12:20:00,135.42,135.42,135.34,135.34,14240.0,121.9998,121.9998,121.9277,121.9277,14240.0
2021-04-26 12:30:00,135.35,135.43,135.34,135.42,62990.0,121.9367,122.0088,121.9277,121.9998,62990.0
2021-04-26 12:40:00,135.43,135.49,135.41,135.42,40371.0,122.0088,122.0628,121.9908,121.9998,40371.0
2021-04-26 12:50:00,135.43,135.46,135.39,135.4,24509.0,122.0088,122.0358,121.9727,121.9818,24509.0
2021-04-26 13:00:00,135.4,135.44,135.37,135.37,24164.0,121.9818,122.0178,121.9547,121.9547,24164.0
2021-04-26 13:10:00,135.35,135.39,135.34,135.36,19488.0,121.9367,121.9727,121.9277,121.9457,19488.0
2021-04-26 13:20:00,135.37,135.37,135.33,135.34,50203.0,121.9547,121.9547,121.9187,121.9277,50203.0
2021-04-26 13:30:00,135.34,135.35,135.26,135.27,24658.0,121.9277,121.9367,121.8556,121.8646,24658.0
2021-04-26 13:40:00,135.27,135.31,135.24,135.29,26560.0,121.8646,121.9007,121.8376,121.8827,26560.0
2021-04-26 13:50:00,135.29,135.32,135.26,135.31,19166.0,121.8827,121.9097,121.8556,121.9007,19166.0
2021-04-26 14:00:00,135.32,135.35,135.28,135.28,28371.0,121.9097,121.9367,121.8736,121.8736,28371.0
2021-04-26 14:10:00,135.28,135.29,135.25,135.28,14979.0,121.8736,121.8827,121.8466,121.8736,14979.0
2021-04-26 14:20:00,135.27,135.35,135.26,135.35,23237.0,121.8646,121.9367,121.8556,121.9367,23237.0
2021-04-26 14:30:00,135.33,135.34,135.25,135.28,37492.0,121.9187,121.9277,121.8466,121.8736,37492.0
2021-04-26 14:40:00,135.27,135.33,135.27,135.33,39425.0,121.8646,121.9187,121.8646,121.9187,39425.0
2021-04-26 14:50:00,135.33,135.35,135.31,135.33,17554.0,121.9187,121.9367,121.9007,121.9187,17554.0
2021-04-26 15:00:00,135.34,135.36,135.28,135.36,38510.0,121.9277,121.9457,121.8736,121.9457,38510.0
2021-04-26 15:10:00,135.35,135.36,135.31,135.34,36432.0,121.9367,121.9457,121.9007,121.9277,36432.0
2021-04-26 15:20:00,135.33,135.38,135.06,135.07,33323.0,121.9187,121.9637,121.6755,121.6845,33323.0
2021-04-26 15:30:00,135.05,135.26,134.99,135.24,56188.0,121.6664,121.8556,121.6124,121.8376,56188.0
2021-04-26 15:40:00,135.23,135.3,135.07,135.07,52438.0,121.8286,121.8917,121.6845,121.6845,52438.0
2021-04-26 15:50:00,135.08,135.2,135.01,135.1,100134.0,121.6935,121.8016,121.6304,121.7115,100134.0
2021-04-27 09:30:00,135.25,135.25,134.78,134.84,153943.0,121.8466,121.8466,121.4232,121.4773,153943.0
2021-04-27 09:40:00,134.85,135.04,134.78,135.03,46672.0,121.4863,121.6574,121.4232,121.6484,46672.0
2021-04-27 09:50:00,135.03,135.2,134.98,135.06,73326.0,121.6484,121.8016,121.6034,121.6755,73326.0
2021-04-27 10:00:00,135.07,135.26,135.05,135.24,57708.0,121.6845,121.8556,121.6664,121.8376,57708.0
2021-04-27 10:10:00,135.26,135.26,135.05,135.19,29822.0,121.8556,121.8556,121.6664,121.7926,29822.0
2021-04-27 10:20:00,135.18,135.19,135.07,135.19,41629.0,121.7836,121.7926,121.6845,121.7926,41629.0
2021-04-27 10:30:00,135.2,135.23,135.13,135.17,26791.0,121.8016,121.8286,121.7385,121.7746,26791.0
2021-04-27 10:40:00,135.16,135.37,135.15,135.33,43886.0,121.7655,121.9547,121.7565,121.9187,43886.0
2021-04-27 10:50:00,135.32,135.34,135.28,135.29,18046.0,121.9097,121.9277,121.8736,121.8827,18046.0
2021-04-27 11:00:00,135.29,135.32,135.24,135.28,31239.0,121.8827,121.9097,121.8376,121.8736,31239.0
2021-04-27 11:10:00,135.28,135.31,135.23,135.23,26792.0,121.8736,121.9007,121.8286,121.8286,26792.0
2021-04-27 11:20:00,135.24,135.25,135.2,135.21,32035.0,121.8376,121.8466,121.8016,121.8106,32035.0
2021-04-27 11:30:00,135.23,135.27,135.21,135.27,21194.0,121.8286,121.8646,121.8106,121.8646,21194.0
2021-04-27 11:40:00,135.26,135.32,135.24,135.28,20432.0,121.8556,121.9097,121.8376,121.8736,20432.0
2021-04-27 11:50:00,135.28,135.41,135.27,135.37,20652.0,121.8736,121.9908,121.8646,121.9547,20652.0
2021-04-27 12:00:00,135.37,135.42,135.35,135.41,16622.0,121.9547,121.9998,121.9367,121.9908,16622.0
2021-04-27 12:10:00,135.4,135.41,135.34,135.37,18614.0,121.9818,121.9908,121.9277,121.9547,18614.0
2021-04-27 12:20:00,135.37,135.38,135.31,135.37,29027.0,121.9547,121.9637,121.9007,121.9547,29027.0
2021-04-27 12:30:00,135.37,135.38,135.29,135.3,24875.0,121.9547,121.9637,121.8827,121.8917,24875.0
2021-04-27 12:40:00,135.27,135.29,135.16,135.17,21731.0,121.8646,121.8827,121.7655,121.7746,21731.0
2021-04-27 12:50:00,135.17,135.17,135.06,135.12,18604.0,121.7746,121.7746,121.6755,121.7295,18604.0
2021-04-27 13:00:00,135.11,135.23,135.09,135.22,24317.0,121.7205,121.8286,121.7025,121.8196,24317.0
2021-04-27 13:10:00,135.21,135.27,135.21,135.24,28955.0,121.8106,121.8646,121.8106,121.8376,28955.0
2021-04-27 13:20:00,135.24,135.27,135.22,135.23,50226.0,121.8376,121.8646,121.8196,121.8286,50226.0
2021-04-27 13:30:00,135.25,135.27,135.21,135.27,19373.0,121.8466,121.8646,121.8106,121.8646,19373.0
2021-04-27 13:40:00,135.25,135.28,135.2,135.25,23210.0,121.8466,121.8736,121.8016,121.8466,23210.0
2021-04-27 13:50:00,135.26,135.3,135.24,135.28,256861.0,121.8556,121.8917,121.8376,121.8736,256861.0
2021-04-27 14:00:00,135.28,135.31,135.21,135.26,78018.0,121.8736,121.9007,121.8106,121.8556,78018.0
2021-04-27 14:10:00,135.27,135.31,135.25,135.28,107644.0,121.8646,121.9007,121.8466,121.8736,107644.0
2021-04-27 14:20:00,135.28,135.31,135.24,135.31,133802.0,121.8736,121.9007,121.8376,121.9007,133802.0
2021-04-27 14:30:00,135.31,135.44,135.3,135.44,79366.0,121.9007,122.0178,121.8917,122.0178,79366.0
2021-04-27 14:40:00,135.44,135.44,135.39,135.41,58398.0,122.0178,122.0178,121.9727,121.9908,58398.0
2021-04-27 14:50:00,135.4,135.41,135.34,135.39,65174.0,121.9818,121.9908,121.9277,121.9727,65174.0
2021-04-27 15:00:00,135.38,135.41,135.32,135.34,51658.0,121.9637,121.9908,121.9097,121.9277,51658.0
2021-04-27 15:10:00,135.34,135.5,135.33,135.5,77544.0,121.9277,122.0718,121.9187,122.0718,77544.0
2021-04-27 15:20:00,135.5,135.53,135.44,135.47,62276.0,122.0718,122.0989,122.0178,122.0448,62276.0
2021-04-27 15:30:00,135.47,135.56,135.45,135.52,113484.0,122.0448,122.1259,122.0268,122.0899,113484.0
2021-04-27 15:40:00,135.52,135.54,135.43,135.5,124043.0,122.0899,122.1079,122.0088,122.0718,124043.0
2021-04-27 15:50:00,135.5,135.51,135.36,135.37,278404.0,122.0718,122.0809,121.9457,121.9547,278404.0
2021-04-28 09:30:00,135.64,135.73,135.52,135.72,144279.0,122.198,122.2791,122.0899,122.27,144279.0
2021-04-28 09:40:00,135.73,135.76,135.59,135.65,59439.0,122.2791,122.3061,122.1529,122.207,59439.0
2021-04-28 09:50:00,135.65,135.68,135.53,135.55,69049.0,122.207,122.234,122.0989,122.1169,69049.0
2021-04-28 10:00:00,135.55,135.55,135.36,135.47,42519.0,122.1169,122.1169,121.9457,122.0448,42519.0
2021-04-28 10:10:00,135.46,135.54,135.44,135.51,31911.0,122.0358,122.1079,122.0178,122.0809,31911.0
2021-04-28 10:20:00,135.5,135.62,135.44,135.62,25764.0,122.0718,122.18,122.0178,122.18,25764.0
2021-04-28 10:30:00,135.65,135.73,135.64,135.72,31715.0,122.207,122.2791,122.198,122.27,31715.0
2021-04-28 10:40:00,135.71,135.83,135.69,135.82,57348.0,122.261,122.3691,122.243,122.3601,57348.0
2021-04-28 10:50:00,135.81,135.83,135.71,135.74,19409.0,122.3511,122.3691,122.261,122.2881,19409.0
2021-04-28 11:00:00,135.74,135.81,135.73,135.77,22369.0,122.2881,122.3511,122.2791,122.3151,22369.0
2021-04-28 11:10:00,135.77,135.81,135.71,135.75,38862.0,122.3151,122.3511,122.261,122.2971,38862.0
2021-04-28 11:20:00,135.78,135.79,135.67,135.71,27369.0,122.3241,122.3331,122.225,122.261,27369.0
2021-04-28 11:30:00,135.7,135.71,135.59,135.61,16207.0,122.252,122.261,122.1529,122.1709,16207.0
2021-04-28 11:40:00,135.61,135.64,135.59,135.6,20281.0,122.1709,122.198,122.1529,122.1619,20281.0
2021-04-28 11:50:00,135.59,135.6,135.54,135.59,14295.0,122.1529,122.1619,122.1079,122.1529,14295.0
2021-04-28 12:00:00,135.58,135.67,135.54,135.66,19302.0,122.1439,122.225,122.1079,122.216,19302.0
2021-04-28 12:10:00,135.65,135.66,135.6,135.62,24350.0,122.207,122.216,122.1619,122.18,24350.0
2021-04-28 12:20:00,135.6,135.64,135.59,135.6,15501.0,122.1619,122.198,122.1529,122.1619,15501.0
2021-04-28 12:30:00,135.59,135.61,135.56,135.58,14065.0,122.1529,122.1709,122.1259,122.1439,14065.0
2021-04-28 12:40:00,135.57,135.64,135.56,135.63,9730.0,122.1349,122.198,122.1259,122.189,9730.0
2021-04-28 12:50:00,135.62,135.62,135.56,135.58,12666.0,122.18,122.18,122.1259,122.1439,12666.0
2021-04-28 13:00:00,135.59,135.62,135.56,135.57,71317.0,122.1529,122.18,122.1259,122.1349,71317.0
2021-04-28 13:10:00,135.55,135.61,135.55,135.61,15361.0,122.1169,122.1709,122.1169,122.1709,15361.0
2021-04-28 13:20:00,135.6,135.61,135.55,135.59,46954.0,122.1619,122.1709,122.1169,122.1529,46954.0
2021-04-28 13:30:00,135.58,135.59,135.54,135.57,11373.0,122.1439,122.1529,122.1079,122.1349,11373.0
2021-04-28 13:40:00,135.56,135.57,135.47,135.5,19458.0,122.1259,122.1349,122.0448,122.0718,19458.0
2021-04-28 13:50:00,135.49,135.5,135.43,135.44,31579.0,122.0628,122.0718,122.0088,122.0178,31579.0
2021-04-28 14:00:00,135.46,135.68,135.38,135.47,36187.0,122.0358,122.234,121.9637,122.0448,36187.0
2021-04-28 14:10:00,135.47,135.59,135.45,135.53,17632.0,122.0448,122.1529,122.0268,122.0989,17632.0
2021-04-28 14:20:00,135.54,135.66,135.54,135.6,23298.0,122.1079,122.216,122.1079,122.1619,23298.0
2021-04-28 14:30:00,135.58,135.85,135.49,135.81,26000.0,122.1439,122.3872,122.0628,122.3511,26000.0
2021-04-28 14:40:00,135.81,135.87,135.68,135.7,35873.0,122.3511,122.4052,122.234,122.252,35873.0
2021-04-28 14:50:00,135.7,135.77,135.66,135.69,33313.0,122.252,122.3151,122.216,122.243,33313.0
2021-04-28 15:00:00,135.68,135.76,135.66,135.72,45559.0,122.234,122.3061,122.216,122.27,45559.0
2021-04-28 15:10:00,135.72,135.73,135.41,135.59,86432.0,122.27,122.2791,121.9908,122.1529,86432.0
2021-04-28 15:20:00,135.58,135.68,135.58,135.64,52250.0,122.1439,122.234,122.1439,122.198,52250.0
2021-04-28 15:30:00,135.64,135.77,135.56,135.7,55409.0,122.198,122.3151,122.1259,122.252,55409.0
2021-04-28 15:40:00,135.71,135.73,135.64,135.65,54440.0,122.261,122.2791,122.198,122.207,54440.0
2021-04-28 15:50:00,135.67,135.67,135.52,135.59,93833.0,122.225,122.225,122.0899,122.1529,93833.0
2021-04-29 09:30:00,136.12,136.54,136.11,136.44,109086.0,122.6304,123.0088,122.6214,122.9187,109086.0
2021-04-29 09:40:00,136.43,136.5,136.33,136.44,73918.0,122.9097,122.9727,122.8196,122.9187,73918.0
2021-04-29 09:50:00,136.44,136.58,136.44,136.45,61402.0,122.9187,123.0448,122.9187,122.9277,61402.0
2021-04-29 10:00:00,136.44,136.49,136.38,136.44,36033.0,122.9187,122.9637,122.8646,122.9187,36033.0
2021-04-29 10:10:00,136.43,136.51,136.38,136.39,69904.0,122.9097,122.9818,122.8646,122.8736,69904.0
2021-04-29 10:20:00,136.36,136.37,136.27,136.31,32850.0,122.8466,122.8556,122.7655,122.8016,32850.0
2021-04-29 10:30:00,136.32,136.35,136.12,136.12,64710.0,122.8106,122.8376,122.6304,122.6304,64710.0
2021-04-29 10:40:00,136.11,136.18,135.94,135.99,42574.0,122.6214,122.6845,122.4682,122.5133,42574.0
2021-04-29 10:50:00,136.01,136.11,135.9,136.03,53298.0,122.5313,122.6214,122.4322,122.5493,53298.0
2021-04-29 11:00:00,136.02,136.2,136.0,136.19,28005.0,122.5403,122.7025,122.5223,122.6935,28005.0
2021-04-29 11:10:00,136.21,136.25,136.1,136.13,38903.0,122.7115,122.7475,122.6124,122.6394,38903.0
2021-04-29 11:20:00,136.13,136.22,136.1,136.18,40440.0,122.6394,122.7205,122.6124,122.6845,40440.0
2021-04-29 11:30:00,136.18,136.18,136.06,136.07,34778.0,122.6845,122.6845,122.5764,122.5854,34778.0
2021-04-29 11:40:00,136.08,136.15,136.06,136.12,49195.0,122.5944,122.6574,122.5764,122.6304,49195.0
2021-04-29 11:50:00,136.1,136.21,136.08,136.12,41247.0,122.6124,122.7115,122.5944,122.6304,41247.0
2021-04-29 12:00:00,136.11,136.13,135.78,135.85,41204.0,122.6214,122.6394,122.3241,122.3872,41204.0
2021-04-29 12:10:00,135.84,135.99,135.84,135.98,26801.0,122.3782,122.5133,122.3782,122.5043,26801.0
2021-04-29 12:20:00,136.0,136.04,135.82,135.94,21477.0,122.5223,122.5583,122.3601,122.4682,21477.0
2021-04-29 12:30:00,135.92,136.09,135.88,136.05,16358.0,122.4502,122.6034,122.4142,122.5673,16358.0
2021-04-29 12:40:00,136.05,136.17,136.04,136.16,16995.0,122.5673,122.6754,122.5583,122.6664,16995.0
2021-04-29 12:50:00,136.16,136.23,136.13,136.19,21636.0,122.6664,122.7295,122.6394,122.6935,21636.0
2021-04-29 13:00:00,136.18,136.26,136.12,136.24,22692.0,122.6845,122.7565,122.6304,122.7385,22692.0
2021-04-29 13:10:00,136.23,136.26,136.2,136.23,34720.0,122.7295,122.7565,122.7025,122.7295,34720.0
2021-04-29 13:20:00,136.23,136.29,136.19,136.22,40359.0,122.7295,122.7836,122.6935,122.7205,40359.0
2021-04-29 13:30:00,136.24,136.26,136.18,136.2,64257.0,122.7385,122.7565,122.6845,122.7025,64257.0
2021-04-29 13:40:00,136.2,136.33,136.17,136.33,57485.0,122.7025,122.8196,122.6754,122.8196,57485.0
2021-04-29 13:50:00,136.31,136.34,136.21,136.24,53749.0,122.8016,122.8286,122.7115,122.7385,53749.0
2021-04-29 14:00:00,136.25,136.33,136.23,136.31,55575.0,122.7475,122.8196,122.7295,122.8016,55575.0
2021-04-29 14:10:00,136.33,136.47,136.32,136.46,46619.0,122.8196,122.9457,122.8106,122.9367,46619.0
2021-04-29 14:20:00,136.46,136.51,136.44,136.5,55394.0,122.9367,122.9818,122.9187,122.9727,55394.0
2021-04-29 14:30:00,136.5,136.62,136.5,136.6,56541.0,122.9727,123.0809,122.9727,123.0628,56541.0
2021-04-29 14:40:00,136.61,136.86,136.58,136.74,56976.0,123.0718,123.2971,123.0448,123.189,56976.0
2021-04-29 14:50:00,136.75,136.75,136.62,136.66,30543.0,123.198,123.198,123.0809,123.1169,30543.0
2021-04-29 15:00:00,136.67,136.82,136.67,136.78,41927.0,123.1259,123.261,123.1259,123.225,41927.0
2021-04-29 15:10:00,136.78,136.82,136.69,136.71,40700.0,123.225,123.261,123.1439,123.1619,40700.0
2021-04-29 15:20:00,136.72,136.74,136.55,136.56,81101.0,123.1709,123.189,123.0178,123.0268,81101.0
2021-04-29 15:30:00,136.56,136.65,136.56,136.62,53589.0,123.0268,123.1079,123.0268,123.0809,53589.0
2021-04-29 15:40:00,136.61,136.84,136.61,136.77,59195.0,123.0718,123.2791,123.0718,123.216,59195.0
2021-04-29 15:50:00,136.75,136.8,136.65,136.8,501834.0,123.198,123.243,123.1079,123.243,501834.0
2021-04-30 09:30:00,136.32,136.32,136.07,136.15,109772.0,122.8106,122.8106,122.5854,122.6574,109772.0
2021-04-30 09:40:00,136.14,136.35,136.12,136.34,31658.0,122.6484,122.8376,122.6304,122.8286,31658.0
2021-04-30 09:50:00,136.35,136.49,136.34,136.36,50122.0,122.8376,122.9637,122.8286,122.8466,50122.0
2021-04-30 10:00:00,136.36,136.38,136.17,136.19,34600.0,122.8466,122.8646,122.6754,122.6935,34600.0
2021-04-30 10:10:00,136.23,136.23,135.99,136.03,45366.0,122.7295,122.7295,122.5133,122.5493,45366.0
2021-04-30 10:20:00,136.05,136.13,135.91,136.13,33778.0,122.5673,122.6394,122.4412,122.6394,33778.0
2021-04-30 10:30:00,136.07,136.11,135.7,135.83,56004.0,122.5854,122.6214,122.252,122.3691,56004.0
2021-04-30 10:40:00,135.81,135.91,135.78,135.8,43371.0,122.3511,122.4412,122.3241,122.3421,43371.0
2021-04-30 10:50:00,135.81,135.93,135.8,135.93,27442.0,122.3511,122.4592,122.3421,122.4592,27442.0
2021-04-30 11:00:00,135.9,135.91,135.77,135.82,35089.0,122.4322,122.4412,122.3151,122.3601,35089.0
2021-04-30 11:10:00,135.81,135.88,135.77,135.8,44018.0,122.3511,122.4142,122.3151,122.3421,44018.0
2021-04-30 11:20:00,135.8,135.94,135.77,135.79,46319.0,122.3421,122.4682,122.3151,122.3331,46319.0
2021-04-30 11:30:00,135.79,135.84,135.72,135.81,27396.0,122.3331,122.3782,122.27,122.3511,27396.0
2021-04-30 11:40:00,135.8,135.93,135.76,135.93,56012.0,122.3421,122.4592,122.3061,122.4592,56012.0
2021-04-30 11:50:00,135.92,135.93,135.82,135.89,36005.0,122.4502,122.4592,122.3601,122.4232,36005.0
2021-04-30 12:00:00,135.9,135.95,135.87,135.92,40552.0,122.4322,122.4773,122.4052,122.4502,40552.0
2021-04-30 12:10:00,135.92,135.98,135.86,135.9,29839.0,122.4502,122.5043,122.3962,122.4322,29839.0
2021-04-30 12:20:00,135.91,135.98,135.9,135.94,54577.0,122.4412,122.5043,122.4322,122.4682,54577.0
2021-04-30 12:30:00,135.94,135.98,135.88,135.95,47573.0,122.4682,122.5043,122.4142,122.4773,47573.0
2021-04-30 12:40:00,135.95,136.01,135.93,135.97,35622.0,122.4773,122.5313,122.4592,122.4953,35622.0
2021-04-30 12:50:00,135.96,135.98,135.86,135.95,43777.0,122.4863,122.5043,122.3962,122.4773,43777.0
2021-04-30 13:00:00,135.94,135.98,135.87,135.96,31095.0,122.4682,122.5043,122.4052,122.4863,31095.0
2021-04-30 13:10:00,135.96,135.96,135.88,135.9,24711.0,122.4863,122.4863,122.4142,122.4322,24711.0
2021-04-30 13:20:00,135.9,136.05,135.9,136.05,45879.0,122.4322,122.5673,122.4322,122.5673,45879.0
2021-04-30 13:30:00,136.05,136.12,136.04,136.09,63418.0,122.5673,122.6304,122.5583,122.6034,63418.0
2021-04-30 13:40:00,136.1,136.13,135.97,136.02,44445.0,122.6124,122.6394,122.4953,122.5403,44445.0
2021-04-30 13:50:00,136.0,136.0,135.77,135.84,32523.0,122.5223,122.5223,122.3151,122.3782,32523.0
2021-04-30 14:00:00,135.84,135.89,135.76,135.83,47086.0,122.3782,122.4232,122.3061,122.3691,47086.0
2021-04-30 14:10:00,135.82,135.97,135.8,135.96,59211.0,122.3601,122.4953,122.3421,122.4863,59211.0
2021-04-30 14:20:00,135.96,136.02,135.91,135.99,62339.0,122.4863,122.5403,122.4412,122.5133,62339.0
2021-04-30 14:30:00,135.98,136.01,135.93,135.97,30820.0,122.5043,122.5313,122.4592,122.4953,30820.0
2021-04-30 14:40:00,135.97,136.03,135.94,135.94,54201.0,122.4953,122.5493,122.4682,122.4682,54201.0
2021-04-30 14:50:00,135.94,136.01,135.9,135.91,71253.0,122.4682,122.5313,122.4322,122.4412,71253.0
2021-04-30 15:00:00,135.93,136.03,135.85,135.89,58338.0,122.4592,122.5493,122.3872,122.4232,58338.0
2021-04-30 15:10:00,135.89,135.97,135.83,135.84,61454.0,122.4232,122.4953,122.3691,122.3782,61454.0
2021-04-30 15:20:00,135.85,136.08,135.85,136.06,232017.0,122.3872,122.5944,122.3872,122.5764,232017.0
2021-04-30 15:30:00,136.1,136.1,135.97,136.0,95701.0,122.6124,122.6124,122.4953,122.5223,95701.0
2021-04-30 15:40:00,135.99,136.03,135.74,136.02,97352.0,122.5133,122.5493,122.2881,122.5403,97352.0
2021-04-30 15:50:00,136.01,136.06,135.89,136.0,191645.0,122.5313,122.5764,122.4232,122.5223,191645.0
2021-05-03 09:30:00,136.97,137.0,136.83,136.96,131575.0,123.3962,123.4232,123.27,123.3872,131575.0
2021-05-03 09:40:00,136.98,137.35,136.98,137.35,34721.0,123.4052,123.7385,123.4052,123.7385,34721.0
2021-05-03 09:50:00,137.35,137.41,137.23,137.3,27772.0,123.7385,123.7926,123.6304,123.6935,27772.0
2021-05-03 10:00:00,137.27,137.28,136.9,136.95,45871.0,123.6664,123.6754,123.3331,123.3782,45871.0
2021-05-03 10:10:00,136.95,136.97,136.82,136.83,45821.0,123.3782,123.3962,123.261,123.27,45821.0
2021-05-03 10:20:00,136.84,136.97,136.78,136.86,51617.0,123.2791,123.3962,123.225,123.2971,51617.0
2021-05-03 10:30:00,136.85,137.06,136.83,137.03,41437.0,123.2881,123.4773,123.27,123.4502,41437.0
2021-05-03 10:40:00,137.03,137.16,137.03,137.1,68299.0,123.4502,123.5673,123.4502,123.5133,68299.0
2021-05-03 10:50:00,137.11,137.14,137.0,137.13,30124.0,123.5223,123.5493,123.4232,123.5403,30124.0
2021-05-03 11:00:00,137.13,137.14,136.99,137.14,28000.0,123.5403,123.5493,123.4142,123.5493,28000.0
2021-05-03 11:10:00,137.15,137.31,137.12,137.31,29558.0,123.5583,123.7025,123.5313,123.7025,29558.0
2021-05-03 11:20:00,137.28,137.34,137.27,137.3,38115.0,123.6754,123.7295,123.6664,123.6935,38115.0
2021-05-03 11:30:00,137.3,137.42,137.26,137.42,53306.0,123.6935,123.8016,123.6574,123.8016,53306.0
2021-05-03 11:40:00,137.42,137.47,137.38,137.45,40801.0,123.8016,123.8466,123.7655,123.8286,40801.0
2021-05-03 11:50:00,137.46,137.47,137.38,137.44,41095.0,123.8376,123.8466,123.7655,123.8196,41095.0
2021-05-03 12:00:00,137.44,137.45,137.39,137.41,31315.0,123.8196,123.8286,123.7745,123.7926,31315.0
2021-05-03 12:10:00,137.4,137.45,137.37,137.42,34513.0,123.7836,123.8286,123.7565,123.8016,34513.0
2021-05-03 12:20:00,137.4,137.45,137.37,137.44,50050.0,123.7836,123.8286,123.7565,123.8196,50050.0
2021-05-03 12:30:00,137.44,137.46,137.4,137.42,19474.0,123.8196,123.8376,123.7836,123.8016,19474.0
2021-05-03 12:40:00,137.43,137.5,137.43,137.48,26748.0,123.8106,123.8736,123.8106,123.8556,26748.0
2021-05-03 12:50:00,137.48,137.52,137.42,137.5,40418.0,123.8556,123.8917,123.8016,123.8736,40418.0
2021-05-03 13:00:00,137.51,137.53,137.44,137.49,30813.0,123.8827,123.9007,123.8196,123.8646,30813.0
2021-05-03 13:10:00,137.5,137.53,137.48,137.5,23338.0,123.8736,123.9007,123.8556,123.8736,23338.0
2021-05-03 13:20:00,137.52,137.57,137.48,137.57,360510.0,123.8917,123.9367,123.8556,123.9367,360510.0
2021-05-03 13:30:00,137.56,137.61,137.54,137.6,43115.0,123.9277,123.9727,123.9097,123.9637,43115.0
2021-05-03 13:40:00,137.6,137.6,137.52,137.54,51002.0,123.9637,123.9637,123.8917,123.9097,51002.0
2021-05-03 13:50:00,137.54,137.62,137.54,137.6,58663.0,123.9097,123.9818,123.9097,123.9637,58663.0
2021-05-03 14:00:00,137.61,137.65,137.58,137.62,54057.0,123.9727,124.0088,123.9457,123.9818,54057.0
2021-05-03 14:10:00,137.62,137.62,137.58,137.61,71721.0,123.9818,123.9818,123.9457,123.9727,71721.0
2021-05-03 14:20:00,137.62,137.71,137.61,137.68,48070.0,123.9818,124.0628,123.9727,124.0358,48070.0
2021-05-03 14:30:00,137.68,137.76,137.68,137.7,35898.0,124.0358,124.1079,124.0358,124.0538,35898.0
2021-05-03 14:40:00,137.7,137.81,137.7,137.76,161650.0,124.0538,124.1529,124.0538,124.1079,161650.0
2021-05-03 14:50:00,137.77,137.83,137.73,137.75,139533.0,124.1169,124.1709,124.0809,124.0989,139533.0
2021-05-03 15:00:00,137.75,137.75,137.61,137.66,59381.0,124.0989,124.0989,123.9727,124.0178,59381.0
2021-05-03 15:10:00,137.65,137.65,137.52,137.52,57595.0,124.0088,124.0088,123.8917,123.8917,57595.0
2021-05-03 15:20:00,137.52,137.57,137.51,137.56,38550.0,123.8917,123.9367,123.8827,123.9277,38550.0
2021-05-03 15:30:00,137.56,137.57,137.47,137.49,79325.0,123.9277,123.9367,123.8466,123.8646,79325.0
2021-05-03 15:40:00,137.49,137.51,137.36,137.39,51059.0,123.8646,123.8827,123.7475,123.7745,51059.0
2021-05-03 15:50:00,137.4,137.4,137.19,137.31,116529.0,123.7836,123.7836,123.5944,123.7025,116529.0
2021-05-04 09:30:00,137.02,137.42,137.01,137.26,164017.0,123.4412,123.8016,123.4322,123.6574,164017.0
2021-05-04 09:40:00,137.26,137.26,136.64,136.66,75528.0,123.6574,123.6574,123.0989,123.1169,75528.0
2021-05-04 09:50:00,136.66,136.75,136.49,136.67,104938.0,123.1169,123.198,122.9637,123.1259,104938.0
2021-05-04 10:00:00,136.67,136.8,136.48,136.75,114726.0,123.1259,123.243,122.9547,123.198,114726.0
2021-05-04 10:10:00,136.75,137.04,136.64,137.03,52585.0,123.198,123.4592,123.0989,123.4502,52585.0
2021-05-04 10:20:00,137.02,137.09,136.93,137.04,59145.0,123.4412,123.5043,123.3601,123.4592,59145.0
2021-05-04 10:30:00,137.03,137.09,136.76,137.09,42959.0,123.4502,123.5043,123.207,123.5043,42959.0
2021-05-04 10:40:00,137.07,137.07,136.85,136.93,86145.0,123.4863,123.4863,123.2881,123.3601,86145.0
2021-05-04 10:50:00,136.88,136.98,136.78,136.8,50029.0,123.3151,123.4052,123.225,123.243,50029.0
2021-05-04 11:00:00,136.75,136.89,136.66,136.88,34775.0,123.198,123.3241,123.1169,123.3151,34775.0
2021-05-04 11:10:00,136.89,136.89,136.42,136.6,61073.0,123.3241,123.3241,122.9007,123.0628,61073.0
2021-05-04 11:20:00,136.56,136.82,136.5,136.81,45131.0,123.0268,123.261,122.9727,123.252,45131.0
2021-05-04 11:30:00,136.81,137.05,136.78,137.03,51280.0,123.252,123.4682,123.225,123.4502,51280.0
2021-05-04 11:40:00,137.01,137.05,136.91,136.95,33470.0,123.4322,123.4682,123.3421,123.3782,33470.0
2021-05-04 11:50:00,136.95,136.95,136.74,136.84,42637.0,123.3782,123.3782,123.189,123.2791,42637.0
2021-05-04 12:00:00,136.82,137.14,136.82,137.1,46823.0,123.261,123.5493,123.261,123.5133,46823.0
2021-05-04 12:10:00,137.12,137.39,137.12,137.39,60639.0,123.5313,123.7745,123.5313,123.7745,60639.0
2021-05-04 12:20:00,137.4,137.4,137.29,137.35,53782.0,123.7836,123.7836,123.6845,123.7385,53782.0
2021-05-04 12:30:00,137.32,137.38,137.22,137.26,34040.0,123.7115,123.7655,123.6214,123.6574,34040.0
2021-05-04 12:40:00,137.27,137.27,137.15,137.19,29190.0,123.6664,123.6664,123.5583,123.5944,29190.0
2021-05-04 12:50:00,137.2,137.28,137.15,137.17,37996.0,123.6034,123.6754,123.5583,123.5763,37996.0
2021-05-04 13:00:00,137.17,137.27,137.1,137.24,40963.0,123.5763,123.6664,123.5133,123.6394,40963.0
2021-05-04 13:10:00,137.22,137.34,137.18,137.29,36876.0,123.6214,123.7295,123.5854,123.6845,36876.0
2021-05-04 13:20:00,137.3,137.44,137.3,137.36,31030.0,123.6935,123.8196,123.6935,123.7475,31030.0
2021-05-04 13:30:00,137.37,137.44,137.33,137.38,73481.0,123.7565,123.8196,123.7205,123.7655,73481.0
2021-05-04 13:40:00,137.39,137.4,137.26,137.34,51928.0,123.7745,123.7836,123.6574,123.7295,51928.0
2021-05-04 13:50:00,137.34,137.4,137.27,137.37,29887.0,123.7295,123.7836,123.6664,123.7565,29887.0
2021-05-04 14:00:00,137.37,137.45,137.29,137.43,61600.0,123.7565,123.8286,123.6845,123.8106,61600.0
2021-05-04 14:10:00,137.44,137.51,137.39,137.4,46884.0,123.8196,123.8827,123.7745,123.7836,46884.0
2021-05-04 14:20:00,137.4,137.41,137.23,137.37,109840.0,123.7836,123.7926,123.6304,123.7565,109840.0
2021-05-04 14:30:00,137.4,137.47,137.37,137.39,41507.0,123.7836,123.8466,123.7565,123.7745,41507.0
2021-05-04 14:40:00,137.39,137.49,137.34,137.41,96964.0,123.7745,123.8646,123.7295,123.7926,96964.0
2021-05-04 14:50:00,137.41,137.46,137.34,137.35,43595.0,123.7926,123.8376,123.7295,123.7385,43595.0
2021-05-04 15:00:00,137.34,137.41,137.2,137.25,56960.0,123.7295,123.7926,123.6034,123.6484,56960.0
2021-05-04 15:10:00,137.25,137.33,137.19,137.23,65684.0,123.6484,123.7205,123.5944,123.6304,65684.0
2021-05-04 15:20:00,137.22,137.31,137.17,137.29,56321.0,123.6214,123.7025,123.5763,123.6845,56321.0
2021-05-04 15:30:00,137.28,137.46,137.21,137.4,94828.0,123.6754,123.8376,123.6124,123.7836,94828.0
2021-05-04 15:40:00,137.4,137.4,137.25,137.29,65452.0,123.7836,123.7836,123.6484,123.6845,65452.0
2021-05-04 15:50:00,137.37,137.68,137.35,137.68,117970.0,123.7565,124.0358,123.7385,124.0358,117970.0
2021-05-05 09:30:00,138.1,138.1,137.56,137.74,178383.0,124.4142,124.4142,123.9277,124.0899,178383.0
2021-05-05 09:40:00,137.73,137.86,137.66,137.83,57077.0,124.0809,124.198,124.0178,124.1709,57077.0
2021-05-05 09:50:00,137.85,137.98,137.83,137.97,43044.0,124.189,124.3061,124.1709,124.2971,43044.0
2021-05-05 10:00:00,137.95,138.04,137.64,137.82,36186.0,124.2791,124.3601,123.9998,124.1619,36186.0
2021-05-05 10:10:00,137.82,137.87,137.71,137.71,53151.0,124.1619,124.207,124.0628,124.0628,53151.0
2021-05-05 10:20:00,137.71,137.77,137.6,137.73,36598.0,124.0628,124.1169,123.9637,124.0809,36598.0
2021-05-05 10:30:00,137.71,137.82,137.67,137.81,41199.0,124.0628,124.1619,124.0268,124.1529,41199.0
2021-05-05 10:40:00,137.8,137.91,137.76,137.9,69364.0,124.1439,124.243,124.1079,124.234,69364.0
2021-05-05 10:50:00,137.9,137.93,137.86,137.91,19183.0,124.234,124.261,124.198,124.243,19183.0
2021-05-05 11:00:00,137.91,138.01,137.87,138.01,40863.0,124.243,124.3331,124.207,124.3331,40863.0
2021-05-05 11:10:00,138.0,138.14,137.99,138.11,39559.0,124.3241,124.4502,124.3151,124.4232,39559.0
2021-05-05 11:20:00,138.11,138.19,138.09,138.15,21309.0,124.4232,124.4953,124.4052,124.4592,21309.0
2021-05-05 11:30:00,138.2,138.27,138.15,138.27,32343.0,124.5043,124.5673,124.4592,124.5673,32343.0
2021-05-05 11:40:00,138.26,138.39,138.25,138.38,15526.0,124.5583,124.6754,124.5493,124.6664,15526.0
2021-05-05 11:50:00,138.37,138.38,138.32,138.37,24706.0,124.6574,124.6664,124.6124,124.6574,24706.0
2021-05-05 12:00:00,138.38,138.4,138.33,138.36,27188.0,124.6664,124.6845,124.6214,124.6484,27188.0
2021-05-05 12:10:00,138.37,138.37,138.27,138.29,229680.0,124.6574,124.6574,124.5673,124.5854,229680.0
2021-05-05 12:20:00,138.27,138.36,138.26,138.33,38058.0,124.5673,124.6484,124.5583,124.6214,38058.0
2021-05-05 12:30:00,138.34,138.39,138.3,138.32,51426.0,124.6304,124.6754,124.5944,124.6124,51426.0
2021-05-05 12:40:00,138.33,138.34,138.27,138.29,53907.0,124.6214,124.6304,124.5673,124.5854,53907.0
2021-05-05 12:50:00,138.28,138.28,138.22,138.25,72477.0,124.5763,124.5763,124.5223,124.5493,72477.0
2021-05-05 13:00:00,138.26,138.32,138.22,138.28,32134.0,124.5583,124.6124,124.5223,124.5763,32134.0
2021-05-05 13:10:00,138.28,138.34,138.26,138.31,54967.0,124.5763,124.6304,124.5583,124.6034,54967.0
2021-05-05 13:20:00,138.32,138.37,138.3,138.31,72175.0,124.6124,124.6574,124.5944,124.6034,72175.0
2021-05-05 13:30:00,138.31,138.4,138.3,138.36,35790.0,124.6034,124.6845,124.5944,124.6484,35790.0
2021-05-05 13:40:00,138.35,138.36,138.29,138.33,61390.0,124.6394,124.6484,124.5854,124.6214,61390.0
2021-05-05 13:50:00,138.33,138.42,138.33,138.41,57746.0,124.6214,124.7025,124.6214,124.6935,57746.0
2021-05-05 14:00:00,138.42,138.45,138.39,138.4,56441.0,124.7025,124.7295,124.6754,124.6845,56441.0
2021-05-05 14:10:00,138.4,138.59,138.4,138.58,50075.0,124.6845,124.8556,124.6845,124.8466,50075.0
2021-05-05 14:20:00,138.57,138.65,138.54,138.61,37992.0,124.8376,124.9097,124.8106,124.8736,37992.0
2021-05-05 14:30:00,138.61,138.65,138.57,138.59,48780.0,124.8736,124.9097,124.8376,124.8556,48780.0
2021-05-05 14:40:00,138.59,138.65,138.54,138.64,48699.0,124.8556,124.9097,124.8106,124.9007,48699.0
2021-05-05 14:50:00,138.64,138.65,138.52,138.54,49309.0,124.9007,124.9097,124.7926,124.8106,49309.0
2021-05-05 15:00:00,138.53,138.55,138.33,138.38,46612.0,124.8016,124.8196,124.6214,124.6664,46612.0
2021-05-05 15:10:00,138.38,138.43,138.29,138.32,69487.0,124.6664,124.7115,124.5854,124.6124,69487.0
2021-05-05 15:20:00,138.33,138.38,138.18,138.36,48119.0,124.6214,124.6664,124.4863,124.6484,48119.0
2021-05-05 15:30:00,138.36,138.41,138.27,138.3,407243.0,124.6484,124.6935,124.5673,124.5944,407243.0
2021-05-05 15:40:00,138.3,138.42,138.26,138.29,68794.0,124.5944,124.7025,124.5583,124.5854,68794.0
2021-05-05 15:50:00,138.26,138.39,138.21,138.36,180594.0,124.5583,124.6754,124.5133,124.6484,180594.0
2021-05-06 09:30:00,138.52,138.64,138.42,138.59,153005.0,124.7926,124.9007,124.7025,124.8556,153005.0
2021-05-06 09:40:00,138.58,138.61,138.27,138.28,77479.0,124.8466,124.8736,124.5673,124.5763,77479.0
2021-05-06 09:50:00,138.27,138.45,138.17,138.25,54625.0,124.5673,124.7295,124.4772,124.5493,54625.0
2021-05-06 10:00:00,138.23,138.23,138.02,138.03,92690.0,124.5313,124.5313,124.3421,124.3511,92690.0
2021-05-06 10:10:00,138.05,138.19,137.97,138.04,94746.0,124.3691,124.4953,124.2971,124.3601,94746.0
2021-05-06 10:20:00,138.0,138.16,137.97,138.14,41455.0,124.3241,124.4682,124.2971,124.4502,41455.0
2021-05-06 10:30:00,138.12,138.34,138.08,138.23,43480.0,124.4322,124.6304,124.3962,124.5313,43480.0
2021-05-06 10:40:00,138.22,138.27,138.14,138.15,42224.0,124.5223,124.5673,124.4502,124.4592,42224.0
2021-05-06 10:50:00,138.16,138.25,138.14,138.23,28886.0,124.4682,124.5493,124.4502,124.5313,28886.0
2021-05-06 11:00:00,138.26,138.29,138.11,138.13,28565.0,124.5583,124.5854,124.4232,124.4412,28565.0
2021-05-06 11:10:00,138.13,138.39,138.13,138.39,32396.0,124.4412,124.6754,124.4412,124.6754,32396.0
2021-05-06 11:20:00,138.38,138.63,138.37,138.61,43023.0,124.6664,124.8917,124.6574,124.8736,43023.0
2021-05-06 11:30:00,138.63,138.82,138.59,138.79,97585.0,124.8917,125.0628,124.8556,125.0358,97585.0
2021-05-06 11:40:00,138.79,138.96,138.79,138.93,47261.0,125.0358,125.189,125.0358,125.1619,47261.0
2021-05-06 11:50:00,138.95,139.01,138.78,138.78,65551.0,125.1799,125.234,125.0268,125.0268,65551.0
2021-05-06 12:00:00,138.8,138.84,138.74,138.75,46126.0,125.0448,125.0809,124.9908,124.9998,46126.0
2021-05-06 12:10:00,138.75,138.79,138.71,138.79,49144.0,124.9998,125.0358,124.9637,125.0358,49144.0
2021-05-06 12:20:00,138.77,138.94,138.77,138.93,37911.0,125.0178,125.1709,125.0178,125.1619,37911.0
2021-05-06 12:30:00,138.93,138.93,138.66,138.71,55984.0,125.1619,125.1619,124.9187,124.9637,55984.0
2021-05-06 12:40:00,138.72,138.83,138.72,138.77,27541.0,124.9727,125.0718,124.9727,125.0178,27541.0
2021-05-06 12:50:00,138.77,138.8,138.69,138.7,30037.0,125.0178,125.0448,124.9457,124.9547,30037.0
2021-05-06 13:00:00,138.7,138.82,138.68,138.81,26232.0,124.9547,125.0628,124.9367,125.0538,26232.0
2021-05-06 13:10:00,138.8,138.86,138.73,138.77,72256.0,125.0448,125.0989,124.9818,125.0178,72256.0
2021-05-06 13:20:00,138.77,138.84,138.76,138.8,126826.0,125.0178,125.0809,125.0088,125.0448,126826.0
2021-05-06 13:30:00,138.8,138.85,138.77,138.82,45543.0,125.0448,125.0899,125.0178,125.0628,45543.0
2021-05-06 13:40:00,138.83,138.93,138.81,138.88,92310.0,125.0718,125.1619,125.0538,125.1169,92310.0
2021-05-06 13:50:00,138.87,138.89,138.8,138.81,58892.0,125.1079,125.1259,125.0448,125.0538,58892.0
2021-05-06 14:00:00,138.81,138.82,138.73,138.78,52867.0,125.0538,125.0628,124.9818,125.0268,52867.0
2021-05-06 14:10:00,138.8,138.88,138.57,138.79,174987.0,125.0448,125.1169,124.8376,125.0358,174987.0
2021-05-06 14:20:00,138.8,138.85,138.69,138.74,47536.0,125.0448,125.0899,124.9457,124.9908,47536.0
2021-05-06 14:30:00,138.75,138.78,138.69,138.74,40510.0,124.9998,125.0268,124.9457,124.9908,40510.0
2021-05-06 14:40:00,138.76,138.84,138.69,138.82,147651.0,125.0088,125.0809,124.9457,125.0628,147651.0
2021-05-06 14:50:00,138.82,138.93,138.79,138.88,37771.0,125.0628,125.1619,125.0358,125.1169,37771.0
2021-05-06 15:00:00,138.87,138.93,138.85,138.9,33662.0,125.1079,125.1619,125.0899,125.1349,33662.0
2021-05-06 15:10:00,138.91,139.01,138.87,138.94,48013.0,125.1439,125.234,125.1079,125.1709,48013.0
2021-05-06 15:20:00,138.93,139.11,138.91,139.06,70127.0,125.1619,125.3241,125.1439,125.279,70127.0
2021-05-06 15:30:00,139.06,139.26,139.05,139.25,40011.0,125.279,125.4592,125.27,125.4502,40011.0
2021-05-06 15:40:00,139.26,139.36,139.26,139.35,69388.0,125.4592,125.5493,125.4592,125.5403,69388.0
2021-05-06 15:50:00,139.36,139.64,139.36,139.62,157604.0,125.5493,125.8016,125.5493,125.7836,157604.0
2021-05-07 09:30:00,139.29,139.57,139.01,139.57,122998.0,125.4863,125.7385,125.234,125.7385,122998.0
2021-05-07 09:40:00,139.6,140.09,139.6,139.99,121083.0,125.7655,126.207,125.7655,126.1169,121083.0
2021-05-07 09:50:00,139.99,140.03,139.78,139.84,64237.0,126.1169,126.1529,125.9277,125.9817,64237.0
2021-05-07 10:00:00,139.85,140.16,139.85,140.16,58912.0,125.9908,126.27,125.9908,126.27,58912.0
2021-05-07 10:10:00,140.15,140.32,140.13,140.21,58261.0,126.261,126.4142,126.243,126.3151,58261.0
2021-05-07 10:20:00,140.22,140.24,140.1,140.12,50257.0,126.3241,126.3421,126.216,126.234,50257.0
2021-05-07 10:30:00,140.13,140.2,140.05,140.1,39480.0,126.243,126.3061,126.1709,126.216,39480.0
2021-05-07 10:40:00,140.11,140.15,140.06,140.1,31474.0,126.225,126.261,126.1799,126.216,31474.0
2021-05-07 10:50:00,140.11,140.18,140.05,140.1,42850.0,126.225,126.2881,126.1709,126.216,42850.0
2021-05-07 11:00:00,140.15,140.17,140.06,140.07,34366.0,126.261,126.279,126.1799,126.189,34366.0
2021-05-07 11:10:00,140.08,140.16,140.05,140.08,64774.0,126.198,126.27,126.1709,126.198,64774.0
2021-05-07 11:20:00,140.07,140.09,139.98,140.0,49872.0,126.189,126.207,126.1079,126.1259,49872.0
2021-05-07 11:30:00,140.03,140.19,140.01,140.16,62846.0,126.1529,126.2971,126.1349,126.27,62846.0
2021-05-07 11:40:00,140.17,140.26,140.06,140.12,48511.0,126.279,126.3601,126.1799,126.234,48511.0
2021-05-07 11:50:00,140.13,140.19,140.12,140.18,73030.0,126.243,126.2971,126.234,126.2881,73030.0
2021-05-07 12:00:00,140.18,140.21,140.14,140.21,37581.0,126.2881,126.3151,126.252,126.3151,37581.0
2021-05-07 12:10:00,140.21,140.21,140.11,140.13,19242.0,126.3151,126.3151,126.225,126.243,19242.0
2021-05-07 12:20:00,140.13,140.18,140.13,140.18,46910.0,126.243,126.2881,126.243,126.2881,46910.0
2021-05-07 12:30:00,140.2,140.2,140.12,140.14,16977.0,126.3061,126.3061,126.234,126.252,16977.0
2021-05-07 12:40:00,140.15,140.24,140.13,140.18,31269.0,126.261,126.3421,126.243,126.2881,31269.0
2021-05-07 12:50:00,140.18,140.29,140.17,140.27,40374.0,126.2881,126.3872,126.279,126.3691,40374.0
2021-05-07 13:00:00,140.28,140.32,140.25,140.27,27471.0,126.3781,126.4142,126.3511,126.3691,27471.0
2021-05-07 13:10:00,140.28,140.32,140.25,140.28,33168.0,126.3781,126.4142,126.3511,126.3781,33168.0
2021-05-07 13:20:00,140.27,140.36,140.25,140.28,47372.0,126.3691,126.4502,126.3511,126.3781,47372.0
2021-05-07 13:30:00,140.3,140.45,140.28,140.43,37971.0,126.3962,126.5313,126.3781,126.5133,37971.0
2021-05-07 13:40:00,140.41,140.45,140.4,140.42,17055.0,126.4953,126.5313,126.4863,126.5043,17055.0
2021-05-07 13:50:00,140.41,140.5,140.4,140.48,119429.0,126.4953,126.5763,126.4863,126.5583,119429.0
2021-05-07 14:00:00,140.48,140.52,140.34,140.52,53379.0,126.5583,126.5944,126.4322,126.5944,53379.0
2021-05-07 14:10:00,140.53,140.6,140.5,140.59,36787.0,126.6034,126.6664,126.5763,126.6574,36787.0
2021-05-07 14:20:00,140.59,140.69,140.57,140.68,33734.0,126.6574,126.7475,126.6394,126.7385,33734.0
2021-05-07 14:30:00,140.67,140.69,140.59,140.66,26770.0,126.7295,126.7475,126.6574,126.7205,26770.0
2021-05-07 14:40:00,140.61,140.62,140.52,140.53,42133.0,126.6754,126.6845,126.5944,126.6034,42133.0
2021-05-07 14:50:00,140.51,140.55,140.49,140.53,131650.0,126.5854,126.6214,126.5673,126.6034,131650.0
2021-05-07 15:00:00,140.53,140.6,140.49,140.6,108599.0,126.6034,126.6664,126.5673,126.6664,108599.0
2021-05-07 15:10:00,140.6,140.7,140.55,140.63,65694.0,126.6664,126.7565,126.6214,126.6935,65694.0
2021-05-07 15:20:00,140.63,140.71,140.61,140.67,50031.0,126.6935,126.7655,126.6754,126.7295,50031.0
2021-05-07 15:30:00,140.68,140.75,140.65,140.7,43710.0,126.7385,126.8016,126.7115,126.7565,43710.0
2021-05-07 15:40:00,140.69,140.73,140.56,140.7,82328.0,126.7475,126.7836,126.6304,126.7565,82328.0
2021-05-07 15:50:00,140.68,140.72,140.59,140.62,91791.0,126.7385,126.7745,126.6574,126.6845,91791.0
2021-05-10 09:30:00,141.36,141.84,141.32,141.84,159906.0,127.3511,127.7835,127.3151,127.7835,159906.0
2021-05-10 09:40:00,141.84,141.84,141.61,141.71,131207.0,127.7835,127.7835,127.5763,127.6664,131207.0
2021-05-10 09:50:00,141.71,141.93,141.63,141.93,77553.0,127.6664,127.8646,127.5944,127.8646,77553.0
2021-05-10 10:00:00,141.93,142.0,141.83,141.97,79047.0,127.8646,127.9277,127.7745,127.9007,79047.0
2021-05-10 10:10:00,141.97,142.01,141.81,141.82,134094.0,127.9007,127.9367,127.7565,127.7655,134094.0
2021-05-10 10:20:00,141.81,141.84,141.67,141.72,47095.0,127.7565,127.7835,127.6304,127.6754,47095.0
2021-05-10 10:30:00,141.71,141.75,141.6,141.68,83243.0,127.6664,127.7025,127.5673,127.6394,83243.0
2021-05-10 10:40:00,141.69,141.7,141.59,141.67,56324.0,127.6484,127.6574,127.5583,127.6304,56324.0
2021-05-10 10:50:00,141.69,141.92,141.66,141.91,84753.0,127.6484,127.8556,127.6214,127.8466,84753.0
2021-05-10 11:00:00,141.92,142.1,141.89,142.07,68808.0,127.8556,128.0178,127.8286,127.9908,68808.0
2021-05-10 11:10:00,142.07,142.21,142.03,142.21,81612.0,127.9908,128.1169,127.9547,128.1169,81612.0
2021-05-10 11:20:00,142.22,142.28,142.21,142.26,36273.0,128.1259,128.1799,128.1169,128.1619,36273.0
2021-05-10 11:30:00,142.27,142.28,142.2,142.25,59168.0,128.1709,128.1799,128.1079,128.1529,59168.0
2021-05-10 11:40:00,142.23,142.24,142.04,142.1,242328.0,128.1349,128.1439,127.9637,128.0178,242328.0
2021-05-10 11:50:00,142.11,142.2,142.09,142.13,56843.0,128.0268,128.1079,128.0088,128.0448,56843.0
2021-05-10 12:00:00,142.15,142.16,142.03,142.04,35954.0,128.0628,128.0718,127.9547,127.9637,35954.0
2021-05-10 12:10:00,142.04,142.06,141.98,142.02,32292.0,127.9637,127.9817,127.9097,127.9457,32292.0
2021-05-10 12:20:00,142.02,142.1,141.93,141.95,38366.0,127.9457,128.0178,127.8646,127.8826,38366.0
2021-05-10 12:30:00,141.97,142.04,141.94,142.01,38835.0,127.9007,127.9637,127.8736,127.9367,38835.0
2021-05-10 12:40:00,142.02,142.02,141.95,141.96,24997.0,127.9457,127.9457,127.8826,127.8917,24997.0
2021-05-10 12:50:00,141.94,141.98,141.91,141.94,40226.0,127.8736,127.9097,127.8466,127.8736,40226.0
2021-05-10 13:00:00,141.95,141.99,141.9,141.98,35979.0,127.8826,127.9187,127.8376,127.9097,35979.0
2021-05-10 13:10:00,141.97,142.0,141.91,141.94,21651.0,127.9007,127.9277,127.8466,127.8736,21651.0
2021-05-10 13:20:00,141.94,142.01,141.93,141.94,58597.0,127.8736,127.9367,127.8646,127.8736,58597.0
2021-05-10 13:30:00,141.93,141.98,141.9,141.94,109221.0,127.8646,127.9097,127.8376,127.8736,109221.0
2021-05-10 13:40:00,141.93,142.05,141.9,142.05,46692.0,127.8646,127.9727,127.8376,127.9727,46692.0
2021-05-10 13:50:00,142.05,142.07,141.99,142.0,31817.0,127.9727,127.9908,127.9187,127.9277,31817.0
2021-05-10 14:00:00,141.99,142.02,141.94,142.01,56914.0,127.9187,127.9457,127.8736,127.9367,56914.0
2021-05-10 14:10:00,142.03,142.06,141.64,141.67,72011.0,127.9547,127.9817,127.6034,127.6304,72011.0
2021-05-10 14:20:00,141.69,141.71,141.52,141.6,40181.0,127.6484,127.6664,127.4953,127.5673,40181.0
2021-05-10 14:30:00,141.58,141.6,141.42,141.43,92704.0,127.5493,127.5673,127.4052,127.4142,92704.0
2021-05-10 14:40:00,141.43,141.48,141.3,141.33,133977.0,127.4142,127.4592,127.2971,127.3241,133977.0
2021-05-10 14:50:00,141.3,141.43,141.2,141.43,67453.0,127.2971,127.4142,127.207,127.4142,67453.0
2021-05-10 15:00:00,141.41,141.47,141.19,141.31,48369.0,127.3962,127.4502,127.198,127.3061,48369.0
2021-05-10 15:10:00,141.31,141.45,141.25,141.3,69567.0,127.3061,127.4322,127.252,127.2971,69567.0
2021-05-10 15:20:00,141.29,141.4,141.19,141.38,100011.0,127.2881,127.3872,127.198,127.3691,100011.0
2021-05-10 15:30:00,141.37,141.43,141.28,141.34,73537.0,127.3601,127.4142,127.279,127.3331,73537.0
2021-05-10 15:40:00,141.35,141.43,141.06,141.11,175765.0,127.3421,127.4142,127.0808,127.1259,175765.0
2021-05-10 15:50:00,141.12,141.12,140.76,140.8,238062.0,127.1349,127.1349,126.8106,126.8466,238062.0
2021-05-11 09:30:00,139.65,139.87,139.26,139.37,337748.0,125.8106,126.0088,125.4592,125.5583,337748.0
2021-05-11 09:40:00,139.38,139.71,139.3,139.55,94138.0,125.5673,125.8646,125.4953,125.7205,94138.0
2021-05-11 09:50:00,139.56,139.98,139.56,139.97,77430.0,125.7295,126.1079,125.7295,126.0989,77430.0
2021-05-11 10:00:00,140.0,140.17,139.84,139.84,68216.0,126.1259,126.279,125.9817,125.9817,68216.0
2021-05-11 10:10:00,139.85,139.86,139.4,139.41,123701.0,125.9908,125.9998,125.5854,125.5944,123701.0
2021-05-11 10:20:00,139.41,139.6,139.03,139.03,229749.0,125.5944,125.7655,125.252,125.252,229749.0
2021-05-11 10:30:00,139.03,139.04,138.51,138.54,142638.0,125.252,125.261,124.7836,124.8106,142638.0
2021-05-11 10:40:00,138.55,138.69,138.23,138.62,117795.0,124.8196,124.9457,124.5313,124.8827,117795.0
2021-05-11 10:50:00,138.58,138.76,138.52,138.58,55566.0,124.8466,125.0088,124.7926,124.8466,55566.0
2021-05-11 11:00:00,138.53,138.64,138.29,138.48,54851.0,124.8016,124.9007,124.5854,124.7565,54851.0
2021-05-11 11:10:00,138.44,138.74,138.31,138.74,58718.0,124.7205,124.9908,124.6034,124.9908,58718.0
2021-05-11 11:20:00,138.71,138.97,138.7,138.96,51494.0,124.9637,125.198,124.9547,125.189,51494.0
2021-05-11 11:30:00,138.96,139.06,138.86,139.0,93598.0,125.189,125.279,125.0989,125.225,93598.0
2021-05-11 11:40:00,139.03,139.06,138.79,139.06,44300.0,125.252,125.279,125.0358,125.279,44300.0
2021-05-11 11:50:00,139.05,139.18,138.98,139.04,121909.0,125.27,125.3872,125.207,125.261,121909.0
2021-05-11 12:00:00,139.05,139.05,138.86,138.87,33186.0,125.27,125.27,125.0989,125.1079,33186.0
2021-05-11 12:10:00,138.86,139.0,138.83,138.94,25326.0,125.0989,125.225,125.0718,125.1709,25326.0
2021-05-11 12:20:00,138.94,138.95,138.71,138.74,29492.0,125.1709,125.1799,124.9637,124.9908,29492.0
2021-05-11 12:30:00,138.72,138.79,138.6,138.77,30054.0,124.9727,125.0358,124.8646,125.0178,30054.0
2021-05-11 12:40:00,138.72,138.77,138.47,138.52,45561.0,124.9727,125.0178,124.7475,124.7926,45561.0
2021-05-11 12:50:00,138.52,138.52,138.32,138.41,22764.0,124.7926,124.7926,124.6124,124.6935,22764.0
2021-05-11 13:00:00,138.4,138.63,138.36,138.58,67966.0,124.6845,124.8917,124.6484,124.8466,67966.0
2021-05-11 13:10:00,138.59,138.66,138.45,138.61,61948.0,124.8556,124.9187,124.7295,124.8736,61948.0
2021-05-11 13:20:00,138.63,138.78,138.58,138.75,84507.0,124.8917,125.0268,124.8466,124.9998,84507.0
2021-05-11 13:30:00,138.8,138.91,138.78,138.91,29920.0,125.0448,125.1439,125.0268,125.1439,29920.0
2021-05-11 13:40:00,138.93,139.03,138.91,138.99,54683.0,125.1619,125.252,125.1439,125.216,54683.0
2021-05-11 13:50:00,139.01,139.06,138.73,139.03,55738.0,125.234,125.279,124.9818,125.252,55738.0
2021-05-11 14:00:00,139.05,139.16,138.91,138.93,63177.0,125.27,125.3691,125.1439,125.1619,63177.0
2021-05-11 14:10:00,138.92,138.95,138.71,138.78,43647.0,125.1529,125.1799,124.9637,125.0268,43647.0
2021-05-11 14:20:00,138.79,139.05,138.76,139.05,59205.0,125.0358,125.27,125.0088,125.27,59205.0
2021-05-11 14:30:00,139.02,139.03,138.65,138.76,49904.0,125.243,125.252,124.9097,125.0088,49904.0
2021-05-11 14:40:00,138.71,138.91,138.6,138.91,36276.0,124.9637,125.1439,124.8646,125.1439,36276.0
2021-05-11 14:50:00,138.91,138.98,138.79,138.94,46235.0,125.1439,125.207,125.0358,125.1709,46235.0
2021-05-11 15:00:00,138.94,139.01,138.84,138.86,50408.0,125.1709,125.234,125.0809,125.0989,50408.0
2021-05-11 15:10:00,138.87,139.0,138.7,138.99,63785.0,125.1079,125.225,124.9547,125.216,63785.0
2021-05-11 15:20:00,139.0,139.17,138.94,138.98,79471.0,125.225,125.3781,125.1709,125.207,79471.0
2021-05-11 15:30:00,138.96,138.99,138.42,138.49,121378.0,125.189,125.216,124.7025,124.7655,121378.0
2021-05-11 15:40:00,138.48,138.85,138.47,138.84,70058.0,124.7565,125.0899,124.7475,125.0809,70058.0
2021-05-11 15:50:00,138.85,138.96,138.65,138.92,227945.0,125.0899,125.189,124.9097,125.1529,227945.0
2021-05-12 09:30:00,138.83,139.09,138.75,139.01,227716.0,125.0718,125.3061,124.9998,125.234,227716.0
2021-05-12 09:40:00,139.01,139.08,138.58,138.58,85280.0,125.234,125.2971,124.8466,124.8466,85280.0
2021-05-12 09:50:00,138.6,138.72,138.5,138.62,61261.0,124.8646,124.9727,124.7745,124.8827,61261.0
2021-05-12 10:00:00,138.62,138.78,138.46,138.73,90720.0,124.8827,125.0268,124.7385,124.9818,90720.0
2021-05-12 10:10:00,138.72,138.79,138.57,138.77,49280.0,124.9727,125.0358,124.8376,125.0178,49280.0
2021-05-12 10:20:00,138.75,138.95,138.58,138.58,68733.0,124.9998,125.1799,124.8466,124.8466,68733.0
2021-05-12 10:30:00,138.55,138.71,138.32,138.54,90025.0,124.8196,124.9637,124.6124,124.8106,90025.0
2021-05-12 10:40:00,138.51,138.56,138.3,138.33,76924.0,124.7836,124.8286,124.5944,124.6214,76924.0
2021-05-12 10:50:00,138.32,138.47,138.22,138.46,56261.0,124.6124,124.7475,124.5223,124.7385,56261.0
2021-05-12 11:00:00,138.45,138.62,138.41,138.54,39438.0,124.7295,124.8827,124.6935,124.8106,39438.0
2021-05-12 11:10:00,138.53,138.54,138.4,138.52,43797.0,124.8016,124.8106,124.6845,124.7926,43797.0
2021-05-12 11:20:00,138.52,138.53,138.3,138.5,36005.0,124.7926,124.8016,124.5944,124.7745,36005.0
2021-05-12 11:30:00,138.49,138.52,138.25,138.33,51349.0,124.7655,124.7926,124.5493,124.6214,51349.0
2021-05-12 11:40:00,138.31,138.59,138.25,138.43,45984.0,124.6034,124.8556,124.5493,124.7115,45984.0
2021-05-12 11:50:00,138.36,138.39,137.86,137.94,86658.0,124.6484,124.6754,124.198,124.27,86658.0
2021-05-12 12:00:00,137.92,138.02,137.86,137.89,91515.0,124.252,124.3421,124.198,124.225,91515.0
2021-05-12 12:10:00,137.89,137.91,137.54,137.72,53641.0,124.225,124.243,123.9097,124.0718,53641.0
2021-05-12 12:20:00,137.7,137.9,137.67,137.81,24475.0,124.0538,124.234,124.0268,124.1529,24475.0
2021-05-12 12:30:00,137.77,137.85,137.63,137.65,35258.0,124.1169,124.189,123.9908,124.0088,35258.0
2021-05-12 12:40:00,137.65,137.68,137.5,137.63,59745.0,124.0088,124.0358,123.8736,123.9908,59745.0
2021-05-12 12:50:00,137.63,137.74,137.54,137.68,38058.0,123.9908,124.0899,123.9097,124.0358,38058.0
2021-05-12 13:00:00,137.65,137.87,137.57,137.74,43336.0,124.0088,124.207,123.9367,124.0899,43336.0
2021-05-12 13:10:00,137.72,137.91,137.7,137.81,33314.0,124.0718,124.243,124.0538,124.1529,33314.0
2021-05-12 13:20:00,137.78,137.79,137.63,137.67,25712.0,124.1259,124.1349,123.9908,124.0268,25712.0
2021-05-12 13:30:00,137.62,137.74,137.51,137.71,43718.0,123.9818,124.0899,123.8827,124.0628,43718.0
2021-05-12 13:40:00,137.68,137.69,137.49,137.52,63610.0,124.0358,124.0448,123.8646,123.8917,63610.0
2021-05-12 13:50:00,137.53,137.66,137.44,137.59,34670.0,123.9007,124.0178,123.8196,123.9547,34670.0
2021-05-12 14:00:00,137.58,137.7,137.47,137.47,46260.0,123.9457,124.0538,123.8466,123.8466,46260.0
2021-05-12 14:10:00,137.47,137.48,137.33,137.43,151474.0,123.8466,123.8556,123.7205,123.8106,151474.0
2021-05-12 14:20:00,137.44,137.49,137.24,137.26,233868.0,123.8196,123.8646,123.6394,123.6574,233868.0
2021-05-12 14:30:00,137.25,137.5,137.1,137.42,1149819.0,123.6484,123.8736,123.5133,123.8016,1149819.0
2021-05-12 14:40:00,137.4,137.65,137.37,137.64,247451.0,123.7836,124.0088,123.7565,123.9998,247451.0
2021-05-12 14:50:00,137.64,137.79,137.56,137.59,337241.0,123.9998,124.1349,123.9277,123.9547,337241.0
2021-05-12 15:00:00,137.58,137.61,137.32,137.43,278214.0,123.9457,123.9727,123.7115,123.8106,278214.0
2021-05-12 15:10:00,137.42,137.45,137.05,137.06,134738.0,123.8016,123.8286,123.4682,123.4773,134738.0
2021-05-12 15:20:00,137.07,137.11,136.73,136.77,120177.0,123.4863,123.5223,123.18,123.216,120177.0
2021-05-12 15:30:00,136.78,136.84,136.55,136.68,115944.0,123.225,123.2791,123.0178,123.1349,115944.0
2021-05-12 15:40:00,136.66,137.03,136.62,136.87,247040.0,123.1169,123.4502,123.0809,123.3061,247040.0
2021-05-12 15:50:00,136.85,136.87,136.56,136.67,311100.0,123.2881,123.3061,123.0268,123.1259,311100.0
2021-05-13 09:30:00,136.66,137.47,136.57,137.24,193336.0,123.1169,123.8466,123.0358,123.6394,193336.0
2021-05-13 09:40:00,137.24,137.87,137.21,137.75,100074.0,123.6394,124.207,123.6124,124.0989,100074.0
2021-05-13 09:50:00,137.75,138.13,137.75,138.07,173113.0,124.0989,124.4412,124.0989,124.3872,173113.0
2021-05-13 10:00:00,138.12,138.38,138.0,138.01,103318.0,124.4322,124.6664,124.3241,124.3331,103318.0
2021-05-13 10:10:00,138.01,138.38,138.01,138.3,53088.0,124.3331,124.6664,124.3331,124.5944,53088.0
2021-05-13 10:20:00,138.3,138.6,138.25,138.57,81762.0,124.5944,124.8646,124.5493,124.8376,81762.0
2021-05-13 10:30:00,138.65,138.73,138.6,138.64,38704.0,124.9097,124.9818,124.8646,124.9007,38704.0
2021-05-13 10:40:00,138.64,138.68,138.5,138.64,45171.0,124.9007,124.9367,124.7745,124.9007,45171.0
2021-05-13 10:50:00,138.62,138.81,138.54,138.79,42161.0,124.8827,125.0538,124.8106,125.0358,42161.0
2021-05-13 11:00:00,138.79,138.82,138.5,138.55,46332.0,125.0358,125.0628,124.7745,124.8196,46332.0
2021-05-13 11:10:00,138.55,138.62,138.4,138.6,99958.0,124.8196,124.8827,124.6845,124.8646,99958.0
2021-05-13 11:20:00,138.56,138.6,138.27,138.33,95813.0,124.8286,124.8646,124.5673,124.6214,95813.0
2021-05-13 11:30:00,138.33,138.57,138.29,138.55,37872.0,124.6214,124.8376,124.5854,124.8196,37872.0
2021-05-13 11:40:00,138.55,138.56,138.27,138.5,167058.0,124.8196,124.8286,124.5673,124.7745,167058.0
2021-05-13 11:50:00,138.5,138.56,138.3,138.35,74922.0,124.7745,124.8286,124.5944,124.6394,74922.0
2021-05-13 12:00:00,138.36,138.55,138.32,138.55,37698.0,124.6484,124.8196,124.6124,124.8196,37698.0
2021-05-13 12:10:00,138.56,138.67,138.55,138.55,69512.0,124.8286,124.9277,124.8196,124.8196,69512.0
2021-05-13 12:20:00,138.55,138.63,138.45,138.61,34463.0,124.8196,124.8917,124.7295,124.8736,34463.0
2021-05-13 12:30:00,138.63,138.74,138.61,138.66,45347.0,124.8917,124.9908,124.8736,124.9187,45347.0
2021-05-13 12:40:00,138.67,138.76,138.58,138.75,46295.0,124.9277,125.0088,124.8466,124.9998,46295.0
2021-05-13 12:50:00,138.77,138.78,138.4,138.55,48657.0,125.0178,125.0268,124.6845,124.8196,48657.0
2021-05-13 13:00:00,138.51,138.56,138.35,138.56,45491.0,124.7836,124.8286,124.6394,124.8286,45491.0
2021-05-13 13:10:00,138.55,138.69,138.44,138.45,49449.0,124.8196,124.9457,124.7205,124.7295,49449.0
2021-05-13 13:20:00,138.47,138.48,138.12,138.31,75764.0,124.7475,124.7565,124.4322,124.6034,75764.0
2021-05-13 13:30:00,138.28,138.34,137.94,138.0,57370.0,124.5763,124.6304,124.27,124.3241,57370.0
2021-05-13 13:40:00,138.03,138.2,137.93,137.96,58979.0,124.3511,124.5043,124.261,124.2881,58979.0
2021-05-13 13:50:00,137.99,138.25,137.98,138.17,37725.0,124.3151,124.5493,124.3061,124.4772,37725.0
2021-05-13 14:00:00,138.17,138.66,138.17,138.56,63208.0,124.4772,124.9187,124.4772,124.8286,63208.0
2021-05-13 14:10:00,138.58,138.7,138.55,138.6,91297.0,124.8466,124.9547,124.8196,124.8646,91297.0
2021-05-13 14:20:00,138.62,138.93,138.62,138.93,51586.0,124.8827,125.1619,124.8827,125.1619,51586.0
2021-05-13 14:30:00,138.94,139.01,138.86,138.92,75420.0,125.1709,125.234,125.0989,125.1529,75420.0
2021-05-13 14:40:00,138.89,139.0,138.8,138.88,49584.0,125.1259,125.225,125.0448,125.1169,49584.0
2021-05-13 14:50:00,138.86,138.92,138.76,138.84,45149.0,125.0989,125.1529,125.0088,125.0809,45149.0
2021-05-13 15:00:00,138.86,139.1,138.83,139.09,64520.0,125.0989,125.3151,125.0718,125.3061,64520.0
2021-05-13 15:10:00,139.1,139.1,138.88,138.95,37836.0,125.3151,125.3151,125.1169,125.1799,37836.0
2021-05-13 15:20:00,138.95,139.11,138.87,139.1,249406.0,125.1799,125.3241,125.1079,125.3151,249406.0
2021-05-13 15:30:00,139.08,139.19,139.05,139.16,260067.0,125.2971,125.3962,125.27,125.3691,260067.0
2021-05-13 15:40:00,139.16,139.25,139.08,139.18,347174.0,125.3691,125.4502,125.2971,125.3872,347174.0
2021-05-13 15:50:00,139.17,139.18,138.6,138.6,189310.0,125.3781,125.3872,124.8646,124.8646,189310.0
2021-05-14 09:30:00,139.34,139.69,139.31,139.43,211735.0,125.5313,125.8466,125.5043,125.6124,211735.0
2021-05-14 09:40:00,139.45,139.97,139.42,139.89,107361.0,125.6304,126.0989,125.6034,126.0268,107361.0
2021-05-14 09:50:00,139.9,140.09,139.86,140.06,104264.0,126.0358,126.207,125.9998,126.1799,104264.0
2021-05-14 10:00:00,140.1,140.1,139.83,139.83,147465.0,126.216,126.216,125.9727,125.9727,147465.0
2021-05-14 10:10:00,139.84,139.97,139.74,139.76,94628.0,125.9817,126.0989,125.8917,125.9097,94628.0
2021-05-14 10:20:00,139.76,140.01,139.72,139.72,62468.0,125.9097,126.1349,125.8736,125.8736,62468.0
2021-05-14 10:30:00,139.7,139.88,139.59,139.61,72269.0,125.8556,126.0178,125.7565,125.7745,72269.0
2021-05-14 10:40:00,139.63,139.83,139.51,139.8,59870.0,125.7926,125.9727,125.6845,125.9457,59870.0
2021-05-14 10:50:00,139.8,139.95,139.77,139.9,34900.0,125.9457,126.0808,125.9187,126.0358,34900.0
2021-05-14 11:00:00,139.89,139.92,139.72,139.8,89178.0,126.0268,126.0538,125.8736,125.9457,89178.0
2021-05-14 11:10:00,139.78,139.92,139.78,139.9,61052.0,125.9277,126.0538,125.9277,126.0358,61052.0
2021-05-14 11:20:00,139.91,140.03,139.91,139.98,42214.0,126.0448,126.1529,126.0448,126.1079,42214.0
2021-05-14 11:30:00,140.0,140.05,139.95,140.01,34782.0,126.1259,126.1709,126.0808,126.1349,34782.0
2021-05-14 11:40:00,140.02,140.1,140.0,140.04,41985.0,126.1439,126.216,126.1259,126.1619,41985.0
2021-05-14 11:50:00,140.03,140.03,139.91,139.97,32990.0,126.1529,126.1529,126.0448,126.0989,32990.0
2021-05-14 12:00:00,139.97,140.03,139.96,139.96,101189.0,126.0989,126.1529,126.0899,126.0899,101189.0
2021-05-14 12:10:00,139.99,140.06,139.97,140.05,39756.0,126.1169,126.1799,126.0989,126.1709,39756.0
2021-05-14 12:20:00,140.05,140.1,140.01,140.09,46258.0,126.1709,126.216,126.1349,126.207,46258.0
2021-05-14 12:30:00,140.09,140.12,140.04,140.07,75738.0,126.207,126.234,126.1619,126.189,75738.0
2021-05-14 12:40:00,140.09,140.17,140.08,140.16,41138.0,126.207,126.279,126.198,126.27,41138.0
2021-05-14 12:50:00,140.18,140.22,140.16,140.21,51964.0,126.2881,126.3241,126.27,126.3151,51964.0
2021-05-14 13:00:00,140.22,140.28,140.2,140.21,38808.0,126.3241,126.3781,126.3061,126.3151,38808.0
2021-05-14 13:10:00,140.22,140.24,140.18,140.2,43979.0,126.3241,126.3421,126.2881,126.3061,43979.0
2021-05-14 13:20:00,140.2,140.33,140.2,140.28,198418.0,126.3061,126.4232,126.3061,126.3781,198418.0
2021-05-14 13:30:00,140.28,140.34,140.26,140.32,64911.0,126.3781,126.4322,126.3601,126.4142,64911.0
2021-05-14 13:40:00,140.32,140.36,140.27,140.3,63458.0,126.4142,126.4502,126.3691,126.3962,63458.0
2021-05-14 13:50:00,140.3,140.32,140.24,140.25,148920.0,126.3962,126.4142,126.3421,126.3511,148920.0
2021-05-14 14:00:00,140.26,140.36,140.24,140.35,61246.0,126.3601,126.4502,126.3421,126.4412,61246.0
2021-05-14 14:10:00,140.35,140.44,140.34,140.41,55444.0,126.4412,126.5223,126.4322,126.4953,55444.0
2021-05-14 14:20:00,140.4,140.41,140.33,140.38,59103.0,126.4863,126.4953,126.4232,126.4682,59103.0
2021-05-14 14:30:00,140.39,140.5,140.39,140.42,59089.0,126.4772,126.5763,126.4772,126.5043,59089.0
2021-05-14 14:40:00,140.43,140.45,140.35,140.43,90246.0,126.5133,126.5313,126.4412,126.5133,90246.0
2021-05-14 14:50:00,140.43,140.5,140.36,140.41,83446.0,126.5133,126.5763,126.4502,126.4953,83446.0
2021-05-14 15:00:00,140.41,140.42,140.27,140.42,91650.0,126.4953,126.5043,126.3691,126.5043,91650.0
2021-05-14 15:10:00,140.42,140.51,140.38,140.46,97221.0,126.5043,126.5854,126.4682,126.5403,97221.0
2021-05-14 15:20:00,140.46,140.5,140.33,140.39,81458.0,126.5403,126.5763,126.4232,126.4772,81458.0
2021-05-14 15:30:00,140.4,140.42,140.22,140.26,107738.0,126.4863,126.5043,126.3241,126.3601,107738.0
2021-05-14 15:40:00,140.26,140.36,140.17,140.34,88600.0,126.3601,126.4502,126.279,126.4322,88600.0
2021-05-14 15:50:00,140.35,140.46,140.16,140.17,178881.0,126.4412,126.5403,126.27,126.279,178881.0
2021-05-17 09:30:00,140.12,140.63,140.12,140.58,313214.0,126.234,126.6935,126.234,126.6484,313214.0
2021-05-17 09:40:00,140.56,140.58,140.0,140.0,130975.0,126.6304,126.6484,126.1259,126.1259,130975.0
2021-05-17 09:50:00,139.96,140.18,139.88,140.13,62413.0,126.0899,126.2881,126.0178,126.243,62413.0
2021-05-17 10:00:00,140.12,140.37,139.92,140.17,67070.0,126.234,126.4592,126.0538,126.279,67070.0
2021-05-17 10:10:00,140.15,140.46,139.98,140.42,99643.0,126.261,126.5403,126.1079,126.5043,99643.0
2021-05-17 10:20:00,140.37,140.4,139.86,139.88,62373.0,126.4592,126.4863,125.9998,126.0178,62373.0
2021-05-17 10:30:00,139.89,140.2,139.75,140.15,101751.0,126.0268,126.3061,125.9007,126.261,101751.0
2021-05-17 10:40:00,140.16,140.17,140.02,140.15,65422.0,126.27,126.279,126.1439,126.261,65422.0
2021-05-17 10:50:00,140.17,140.2,140.07,140.09,58891.0,126.279,126.3061,126.189,126.207,58891.0
2021-05-17 11:00:00,140.05,140.1,139.82,139.92,55604.0,126.1709,126.216,125.9637,126.0538,55604.0
2021-05-17 11:10:00,139.88,140.06,139.78,139.96,46697.0,126.0178,126.1799,125.9277,126.0899,46697.0
2021-05-17 11:20:00,139.96,140.1,139.9,139.91,61247.0,126.0899,126.216,126.0358,126.0448,61247.0
2021-05-17 11:30:00,139.9,140.09,139.8,140.0,40168.0,126.0358,126.207,125.9457,126.1259,40168.0
2021-05-17 11:40:00,140.0,140.13,139.96,140.07,23534.0,126.1259,126.243,126.0899,126.189,23534.0
2021-05-17 11:50:00,140.06,140.08,139.93,140.01,31773.0,126.1799,126.198,126.0628,126.1349,31773.0
2021-05-17 12:00:00,140.0,140.04,139.94,140.0,26656.0,126.1259,126.1619,126.0718,126.1259,26656.0
2021-05-17 12:10:00,140.0,140.2,140.0,140.16,55882.0,126.1259,126.3061,126.1259,126.27,55882.0
2021-05-17 12:20:00,140.15,140.27,140.15,140.26,62615.0,126.261,126.3691,126.261,126.3601,62615.0
2021-05-17 12:30:00,140.27,140.35,140.19,140.31,80693.0,126.3691,126.4412,126.2971,126.4052,80693.0
2021-05-17 12:40:00,140.3,140.35,140.23,140.24,31404.0,126.3962,126.4412,126.3331,126.3421,31404.0
2021-05-17 12:50:00,140.23,140.29,140.14,140.19,26015.0,126.3331,126.3872,126.252,126.2971,26015.0
2021-05-17 13:00:00,140.17,140.26,140.15,140.16,43395.0,126.279,126.3601,126.261,126.27,43395.0
2021-05-17 13:10:00,140.15,140.19,140.06,140.09,381044.0,126.261,126.2971,126.1799,126.207,381044.0
2021-05-17 13:20:00,140.09,140.13,140.0,140.06,47630.0,126.207,126.243,126.1259,126.1799,47630.0
2021-05-17 13:30:00,140.08,140.14,139.99,140.1,36082.0,126.198,126.252,126.1169,126.216,36082.0
2021-05-17 13:40:00,140.09,140.2,139.93,140.17,54174.0,126.207,126.3061,126.0628,126.279,54174.0
2021-05-17 13:50:00,140.17,140.19,140.09,140.18,59638.0,126.279,126.2971,126.207,126.2881,59638.0
2021-05-17 14:00:00,140.16,140.28,140.11,140.24,46618.0,126.27,126.3781,126.225,126.3421,46618.0
2021-05-17 14:10:00,140.25,140.27,140.19,140.24,38242.0,126.3511,126.3691,126.2971,126.3421,38242.0
2021-05-17 14:20:00,140.23,140.29,140.21,140.26,52543.0,126.3331,126.3872,126.3151,126.3601,52543.0
2021-05-17 14:30:00,140.29,140.35,140.14,140.15,25665.0,126.3872,126.4412,126.252,126.261,25665.0
2021-05-17 14:40:00,140.15,140.23,140.15,140.21,80105.0,126.261,126.3331,126.261,126.3151,80105.0
2021-05-17 14:50:00,140.21,140.43,140.21,140.41,82881.0,126.3151,126.5133,126.3151,126.4953,82881.0
2021-05-17 15:00:00,140.41,140.47,140.34,140.41,75330.0,126.4953,126.5493,126.4322,126.4953,75330.0
2021-05-17 15:10:00,140.42,140.46,140.25,140.29,99604.0,126.5043,126.5403,126.3511,126.3872,99604.0
2021-05-17 15:20:00,140.29,140.33,140.22,140.27,54188.0,126.3872,126.4232,126.3241,126.3691,54188.0
2021-05-17 15:30:00,140.28,140.33,140.16,140.19,100655.0,126.3781,126.4232,126.27,126.2971,100655.0
2021-05-17 15:40:00,140.21,140.37,140.15,140.25,227514.0,126.3151,126.4592,126.261,126.3511,227514.0
2021-05-17 15:50:00,140.26,140.32,140.18,140.25,391606.0,126.3601,126.4142,126.2881,126.3511,391606.0
2021-05-18 09:30:00,140.14,140.35,139.83,140.09,199581.0,126.252,126.4412,125.9727,126.207,199581.0
2021-05-18 09:40:00,140.1,140.2,139.84,139.89,120412.0,126.216,126.3061,125.9817,126.0268,120412.0
2021-05-18 09:50:00,139.91,140.04,139.73,139.76,57116.0,126.0448,126.1619,125.8827,125.9097,57116.0
2021-05-18 10:00:00,139.75,139.76,139.44,139.72,71778.0,125.9007,125.9097,125.6214,125.8736,71778.0
2021-05-18 10:10:00,139.71,139.72,139.59,139.6,80610.0,125.8646,125.8736,125.7565,125.7655,80610.0
2021-05-18 10:20:00,139.61,139.85,139.59,139.81,44953.0,125.7745,125.9908,125.7565,125.9547,44953.0
2021-05-18 10:30:00,139.8,139.82,139.68,139.69,54197.0,125.9457,125.9637,125.8376,125.8466,54197.0
2021-05-18 10:40:00,139.7,139.84,139.64,139.83,39654.0,125.8556,125.9817,125.8016,125.9727,39654.0
2021-05-18 10:50:00,139.85,139.93,139.77,139.83,62244.0,125.9908,126.0628,125.9187,125.9727,62244.0
2021-05-18 11:00:00,139.82,139.84,139.67,139.71,37625.0,125.9637,125.9817,125.8286,125.8646,37625.0
2021-05-18 11:10:00,139.73,139.8,139.69,139.72,42515.0,125.8827,125.9457,125.8466,125.8736,42515.0
2021-05-18 11:20:00,139.69,139.79,139.68,139.74,41300.0,125.8466,125.9367,125.8376,125.8917,41300.0
2021-05-18 11:30:00,139.74,139.81,139.66,139.77,23795.0,125.8917,125.9547,125.8196,125.9187,23795.0
2021-05-18 11:40:00,139.78,139.81,139.65,139.8,40868.0,125.9277,125.9547,125.8106,125.9457,40868.0
2021-05-18 11:50:00,139.8,139.8,139.66,139.66,22781.0,125.9457,125.9457,125.8196,125.8196,22781.0
2021-05-18 12:00:00,139.63,139.67,139.6,139.6,19682.0,125.7926,125.8286,125.7655,125.7655,19682.0
2021-05-18 12:10:00,139.6,139.67,139.57,139.57,23652.0,125.7655,125.8286,125.7385,125.7385,23652.0
2021-05-18 12:20:00,139.59,139.71,139.57,139.7,33029.0,125.7565,125.8646,125.7385,125.8556,33029.0
2021-05-18 12:30:00,139.68,139.71,139.64,139.68,19831.0,125.8376,125.8646,125.8016,125.8376,19831.0
2021-05-18 12:40:00,139.68,139.73,139.68,139.73,12494.0,125.8376,125.8827,125.8376,125.8827,12494.0
2021-05-18 12:50:00,139.72,139.74,139.64,139.67,26947.0,125.8736,125.8917,125.8016,125.8286,26947.0
2021-05-18 13:00:00,139.68,139.74,139.62,139.69,32803.0,125.8376,125.8917,125.7836,125.8466,32803.0
2021-05-18 13:10:00,139.68,139.71,139.63,139.7,23893.0,125.8376,125.8646,125.7926,125.8556,23893.0
2021-05-18 13:20:00,139.7,139.79,139.68,139.78,69351.0,125.8556,125.9367,125.8376,125.9277,69351.0
2021-05-18 13:30:00,139.78,139.8,139.71,139.75,24945.0,125.9277,125.9457,125.8646,125.9007,24945.0
2021-05-18 13:40:00,139.76,139.83,139.74,139.78,39803.0,125.9097,125.9727,125.8917,125.9277,39803.0
2021-05-18 13:50:00,139.77,139.82,139.73,139.74,86152.0,125.9187,125.9637,125.8827,125.8917,86152.0
2021-05-18 14:00:00,139.73,139.74,139.67,139.71,57897.0,125.8827,125.8917,125.8286,125.8646,57897.0
2021-05-18 14:10:00,139.7,139.74,139.67,139.68,47854.0,125.8556,125.8917,125.8286,125.8376,47854.0
2021-05-18 14:20:00,139.68,139.68,139.54,139.57,35457.0,125.8376,125.8376,125.7115,125.7385,35457.0
2021-05-18 14:30:00,139.59,139.6,139.39,139.42,68252.0,125.7565,125.7655,125.5763,125.6034,68252.0
2021-05-18 14:40:00,139.43,139.49,139.31,139.37,61379.0,125.6124,125.6664,125.5043,125.5583,61379.0
2021-05-18 14:50:00,139.36,139.61,139.35,139.6,50357.0,125.5493,125.7745,125.5403,125.7655,50357.0
2021-05-18 15:00:00,139.59,139.64,139.52,139.64,61393.0,125.7565,125.8016,125.6935,125.8016,61393.0
2021-05-18 15:10:00,139.64,139.66,139.51,139.63,45860.0,125.8016,125.8196,125.6845,125.7926,45860.0
2021-05-18 15:20:00,139.65,139.65,139.57,139.62,42541.0,125.8106,125.8106,125.7385,125.7836,42541.0
2021-05-18 15:30:00,139.63,139.69,139.58,139.64,81950.0,125.7926,125.8466,125.7475,125.8016,81950.0
2021-05-18 15:40:00,139.64,139.73,139.32,139.38,113533.0,125.8016,125.8827,125.5133,125.5673,113533.0
2021-05-18 15:50:00,139.34,139.34,138.87,138.94,264712.0,125.5313,125.5313,125.1079,125.1709,264712.0
2021-05-19 09:30:00,137.62,137.63,136.93,137.06,183273.0,123.9818,123.9908,123.3601,123.4773,183273.0
2021-05-19 09:40:00,137.09,137.27,136.91,136.91,113267.0,123.5043,123.6664,123.3421,123.3421,113267.0
2021-05-19 09:50:00,136.94,137.33,136.84,137.17,86092.0,123.3691,123.7205,123.2791,123.5763,86092.0
2021-05-19 10:00:00,137.15,137.19,136.55,136.57,90902.0,123.5583,123.5944,123.0178,123.0358,90902.0
2021-05-19 10:10:00,136.56,136.76,136.44,136.75,67149.0,123.0268,123.207,122.9187,123.198,67149.0
2021-05-19 10:20:00,136.74,136.89,136.43,136.87,355778.0,123.189,123.3241,122.9097,123.3061,355778.0
2021-05-19 10:30:00,136.86,136.92,136.49,136.49,380866.0,123.2971,123.3511,122.9637,122.9637,380866.0
2021-05-19 10:40:00,136.44,136.71,136.31,136.63,78720.0,122.9187,123.1619,122.8016,123.0899,78720.0
2021-05-19 10:50:00,136.62,136.96,136.6,136.91,46343.0,123.0809,123.3872,123.0628,123.3421,46343.0
2021-05-19 11:00:00,136.88,137.14,136.75,137.14,38182.0,123.3151,123.5493,123.198,123.5493,38182.0
2021-05-19 11:10:00,137.09,137.19,137.04,137.04,32824.0,123.5043,123.5944,123.4592,123.4592,32824.0
2021-05-19 11:20:00,137.03,137.36,137.03,137.33,39242.0,123.4502,123.7475,123.4502,123.7205,39242.0
2021-05-19 11:30:00,137.33,137.37,137.08,137.1,27000.0,123.7205,123.7565,123.4953,123.5133,27000.0
2021-05-19 11:40:00,137.13,137.22,137.0,137.22,22712.0,123.5403,123.6214,123.4232,123.6214,22712.0
2021-05-19 11:50:00,137.21,137.44,137.17,137.42,38023.0,123.6124,123.8196,123.5763,123.8016,38023.0
2021-05-19 12:00:00,137.42,137.53,137.32,137.5,40174.0,123.8016,123.9007,123.7115,123.8736,40174.0
2021-05-19 12:10:00,137.51,137.66,137.48,137.65,34292.0,123.8827,124.0178,123.8556,124.0088,34292.0
2021-05-19 12:20:00,137.66,137.69,137.56,137.58,26796.0,124.0178,124.0448,123.9277,123.9457,26796.0
2021-05-19 12:30:00,137.55,137.68,137.55,137.66,20725.0,123.9187,124.0358,123.9187,124.0178,20725.0
2021-05-19 12:40:00,137.66,137.77,137.63,137.69,36220.0,124.0178,124.1169,123.9908,124.0448,36220.0
2021-05-19 12:50:00,137.69,137.81,137.66,137.77,17671.0,124.0448,124.1529,124.0178,124.1169,17671.0
2021-05-19 13:00:00,137.77,138.02,137.76,137.91,31082.0,124.1169,124.3421,124.1079,124.243,31082.0
2021-05-19 13:10:00,137.93,138.07,137.92,138.03,20698.0,124.261,124.3872,124.252,124.3511,20698.0
2021-05-19 13:20:00,138.04,138.04,137.84,137.92,40186.0,124.3601,124.3601,124.18,124.252,40186.0
2021-05-19 13:30:00,137.91,137.91,137.66,137.81,25204.0,124.243,124.243,124.0178,124.1529,25204.0
2021-05-19 13:40:00,137.81,137.84,137.74,137.84,25956.0,124.1529,124.18,124.0899,124.18,25956.0
2021-05-19 13:50:00,137.88,137.97,137.8,137.81,31174.0,124.216,124.2971,124.1439,124.1529,31174.0
2021-05-19 14:00:00,137.8,137.99,137.27,137.51,51849.0,124.1439,124.3151,123.6664,123.8827,51849.0
2021-05-19 14:10:00,137.45,137.51,137.19,137.28,34643.0,123.8286,123.8827,123.5944,123.6754,34643.0
2021-05-19 14:20:00,137.35,137.93,137.33,137.75,52604.0,123.7385,124.261,123.7205,124.0989,52604.0
2021-05-19 14:30:00,137.77,137.92,137.39,137.4,45783.0,124.1169,124.252,123.7745,123.7836,45783.0
2021-05-19 14:40:00,137.39,137.42,137.21,137.29,32596.0,123.7745,123.8016,123.6124,123.6845,32596.0
2021-05-19 14:50:00,137.29,137.47,137.19,137.28,24934.0,123.6845,123.8466,123.5944,123.6754,24934.0
2021-05-19 15:00:00,137.22,137.45,137.09,137.43,38039.0,123.6214,123.8286,123.5043,123.8106,38039.0
2021-05-19 15:10:00,137.4,137.59,137.4,137.53,40854.0,123.7836,123.9547,123.7836,123.9007,40854.0
2021-05-19 15:20:00,137.55,137.85,137.48,137.78,68480.0,123.9187,124.189,123.8556,124.1259,68480.0
2021-05-19 15:30:00,137.8,137.8,137.47,137.69,62809.0,124.1439,124.1439,123.8466,124.0448,62809.0
2021-05-19 15:40:00,137.69,137.75,137.51,137.63,138334.0,124.0448,124.0989,123.8827,123.9908,138334.0
2021-05-19 15:50:00,137.64,138.13,137.61,138.13,259907.0,123.9998,124.4412,123.9727,124.4412,259907.0
2021-05-20 09:30:00,138.24,138.31,137.88,137.9,167285.0,124.5403,124.6034,124.216,124.234,167285.0
2021-05-20 09:40:00,137.88,138.26,137.81,138.22,76764.0,124.216,124.5583,124.1529,124.5223,76764.0
2021-05-20 09:50:00,138.2,138.25,138.02,138.21,49232.0,124.5043,124.5493,124.3421,124.5133,49232.0
2021-05-20 10:00:00,138.2,138.38,138.07,138.1,72422.0,124.5043,124.6664,124.3872,124.4142,72422.0
2021-05-20 10:10:00,138.13,138.26,138.07,138.24,48404.0,124.4412,124.5583,124.3872,124.5403,48404.0
2021-05-20 10:20:00,138.26,138.33,138.2,138.28,39644.0,124.5583,124.6214,124.5043,124.5763,39644.0
2021-05-20 10:30:00,138.28,138.32,138.14,138.3,23521.0,124.5763,124.6124,124.4502,124.5944,23521.0
2021-05-20 10:40:00,138.3,138.48,138.26,138.42,36437.0,124.5944,124.7565,124.5583,124.7025,36437.0
2021-05-20 10:50:00,138.41,138.51,138.4,138.47,27597.0,124.6935,124.7836,124.6845,124.7475,27597.0
2021-05-20 11:00:00,138.5,138.64,138.47,138.6,56044.0,124.7745,124.9007,124.7475,124.8646,56044.0
2021-05-20 11:10:00,138.6,138.66,138.56,138.58,29179.0,124.8646,124.9187,124.8286,124.8466,29179.0
2021-05-20 11:20:00,138.58,138.69,138.57,138.68,29969.0,124.8466,124.9457,124.8376,124.9367,29969.0
2021-05-20 11:30:00,138.69,138.95,138.68,138.95,48955.0,124.9457,125.1799,124.9367,125.1799,48955.0
2021-05-20 11:40:00,138.95,139.13,138.89,139.11,38235.0,125.1799,125.3421,125.1259,125.3241,38235.0
2021-05-20 11:50:00,139.11,139.14,138.96,138.97,41174.0,125.3241,125.3511,125.189,125.198,41174.0
2021-05-20 12:00:00,138.98,138.98,138.82,138.88,29106.0,125.207,125.207,125.0628,125.1169,29106.0
2021-05-20 12:10:00,138.87,138.96,138.76,138.76,30317.0,125.1079,125.189,125.0088,125.0088,30317.0
2021-05-20 12:20:00,138.76,138.82,138.66,138.66,33687.0,125.0088,125.0628,124.9187,124.9187,33687.0
2021-05-20 12:30:00,138.69,138.75,138.51,138.56,73331.0,124.9457,124.9998,124.7836,124.8286,73331.0
2021-05-20 12:40:00,138.56,138.59,138.42,138.58,58237.0,124.8286,124.8556,124.7025,124.8466,58237.0
2021-05-20 12:50:00,138.6,138.71,138.59,138.69,17970.0,124.8646,124.9637,124.8556,124.9457,17970.0
2021-05-20 13:00:00,138.68,138.79,138.65,138.78,113228.0,124.9367,125.0358,124.9097,125.0268,113228.0
2021-05-20 13:10:00,138.78,138.87,138.78,138.85,34647.0,125.0268,125.1079,125.0268,125.0899,34647.0
2021-05-20 13:20:00,138.87,138.88,138.81,138.85,50215.0,125.1079,125.1169,125.0538,125.0899,50215.0
2021-05-20 13:30:00,138.85,138.89,138.82,138.89,41179.0,125.0899,125.1259,125.0628,125.1259,41179.0
2021-05-20 13:40:00,138.91,138.91,138.81,138.85,28119.0,125.1439,125.1439,125.0538,125.0899,28119.0
2021-05-20 13:50:00,138.89,138.89,138.62,138.78,58161.0,125.1259,125.1259,124.8827,125.0268,58161.0
2021-05-20 14:00:00,138.79,138.9,138.77,138.88,68892.0,125.0358,125.1349,125.0178,125.1169,68892.0
2021-05-20 14:10:00,138.89,138.93,138.8,138.88,22109.0,125.1259,125.1619,125.0448,125.1169,22109.0
2021-05-20 14:20:00,138.88,138.92,138.81,138.92,34173.0,125.1169,125.1529,125.0538,125.1529,34173.0
2021-05-20 14:30:00,138.93,138.94,138.82,138.91,35738.0,125.1619,125.1709,125.0628,125.1439,35738.0
2021-05-20 14:40:00,138.89,138.96,138.89,138.93,29775.0,125.1259,125.189,125.1259,125.1619,29775.0
2021-05-20 14:50:00,138.92,138.96,138.82,138.87,39257.0,125.1529,125.189,125.0628,125.1079,39257.0
2021-05-20 15:00:00,138.85,138.94,138.76,138.88,36648.0,125.0899,125.1709,125.0088,125.1169,36648.0
2021-05-20 15:10:00,138.9,139.1,138.9,139.07,70242.0,125.1349,125.3151,125.1349,125.2881,70242.0
2021-05-20 15:20:00,139.07,139.31,139.05,139.29,63745.0,125.2881,125.5043,125.27,125.4863,63745.0
2021-05-20 15:30:00,139.29,139.29,139.04,139.04,72468.0,125.4863,125.4863,125.261,125.261,72468.0
2021-05-20 15:40:00,139.02,139.06,138.87,138.87,120108.0,125.243,125.279,125.1079,125.1079,120108.0
2021-05-20 15:50:00,138.84,138.94,138.66,138.75,166877.0,125.0809,125.1709,124.9187,124.9998,166877.0
2021-05-21 09:30:00,139.32,140.07,139.31,140.0,186077.0,125.5133,126.189,125.5043,126.1259,186077.0
2021-05-21 09:40:00,140.01,140.05,139.83,139.98,104561.0,126.1349,126.1709,125.9727,126.1079,104561.0
2021-05-21 09:50:00,139.97,140.12,139.79,140.05,106845.0,126.0989,126.234,125.9367,126.1709,106845.0
2021-05-21 10:00:00,140.04,140.05,139.77,139.96,172471.0,126.1619,126.1709,125.9187,126.0899,172471.0
2021-05-21 10:10:00,139.96,140.01,139.79,139.87,60919.0,126.0899,126.1349,125.9367,126.0088,60919.0
2021-05-21 10:20:00,139.86,139.86,139.68,139.77,45190.0,125.9998,125.9998,125.8376,125.9187,45190.0
2021-05-21 10:30:00,139.72,139.89,139.66,139.71,63194.0,125.8736,126.0268,125.8196,125.8646,63194.0
2021-05-21 10:40:00,139.71,139.83,139.66,139.82,58936.0,125.8646,125.9727,125.8196,125.9637,58936.0
2021-05-21 10:50:00,139.82,139.94,139.81,139.93,24593.0,125.9637,126.0718,125.9547,126.0628,24593.0
2021-05-21 11:00:00,139.96,140.03,139.9,139.97,99788.0,126.0899,126.1529,126.0358,126.0989,99788.0
2021-05-21 11:10:00,139.96,140.01,139.87,139.87,47481.0,126.0899,126.1349,126.0088,126.0088,47481.0
2021-05-21 11:20:00,139.89,139.99,139.73,139.74,39441.0,126.0268,126.1169,125.8827,125.8917,39441.0
2021-05-21 11:30:00,139.73,139.84,139.71,139.82,34117.0,125.8827,125.9817,125.8646,125.9637,34117.0
2021-05-21 11:40:00,139.81,139.88,139.78,139.82,43841.0,125.9547,126.0178,125.9277,125.9637,43841.0
2021-05-21 11:50:00,139.84,139.84,139.66,139.7,26900.0,125.9817,125.9817,125.8196,125.8556,26900.0
2021-05-21 12:00:00,139.69,139.75,139.33,139.34,110243.0,125.8466,125.9007,125.5223,125.5313,110243.0
2021-05-21 12:10:00,139.35,139.55,139.35,139.46,33366.0,125.5403,125.7205,125.5403,125.6394,33366.0
2021-05-21 12:20:00,139.46,139.5,139.37,139.43,28134.0,125.6394,125.6754,125.5583,125.6124,28134.0
2021-05-21 12:30:00,139.42,139.46,139.32,139.34,49097.0,125.6034,125.6394,125.5133,125.5313,49097.0
2021-05-21 12:40:00,139.35,139.43,139.25,139.26,27026.0,125.5403,125.6124,125.4502,125.4592,27026.0
2021-05-21 12:50:00,139.26,139.27,138.98,139.09,33690.0,125.4592,125.4682,125.207,125.3061,33690.0
2021-05-21 13:00:00,139.08,139.26,139.07,139.2,36351.0,125.2971,125.4592,125.2881,125.4052,36351.0
2021-05-21 13:10:00,139.2,139.23,139.17,139.22,18544.0,125.4052,125.4322,125.3781,125.4232,18544.0
2021-05-21 13:20:00,139.22,139.37,139.2,139.36,43887.0,125.4232,125.5583,125.4052,125.5493,43887.0
2021-05-21 13:30:00,139.35,139.51,139.34,139.5,15079.0,125.5403,125.6845,125.5313,125.6754,15079.0
2021-05-21 13:40:00,139.49,139.5,139.38,139.4,28109.0,125.6664,125.6754,125.5673,125.5854,28109.0
2021-05-21 13:50:00,139.41,139.45,139.37,139.43,16280.0,125.5944,125.6304,125.5583,125.6124,16280.0
2021-05-21 14:00:00,139.44,139.55,139.39,139.53,100734.0,125.6214,125.7205,125.5763,125.7025,100734.0
2021-05-21 14:10:00,139.52,139.57,139.51,139.54,36777.0,125.6935,125.7385,125.6845,125.7115,36777.0
2021-05-21 14:20:00,139.54,139.54,139.36,139.4,33846.0,125.7115,125.7115,125.5493,125.5854,33846.0
2021-05-21 14:30:00,139.4,139.45,139.25,139.3,34546.0,125.5854,125.6304,125.4502,125.4953,34546.0
2021-05-21 14:40:00,139.31,139.4,139.27,139.37,42579.0,125.5043,125.5854,125.4682,125.5583,42579.0
2021-05-21 14:50:00,139.38,139.5,139.38,139.46,41828.0,125.5673,125.6754,125.5673,125.6394,41828.0
2021-05-21 15:00:00,139.45,139.48,139.36,139.44,29376.0,125.6304,125.6574,125.5493,125.6214,29376.0
2021-05-21 15:10:00,139.43,139.59,139.43,139.56,41191.0,125.6124,125.7565,125.6124,125.7295,41191.0
2021-05-21 15:20:00,139.56,139.66,139.55,139.59,56393.0,125.7295,125.8196,125.7205,125.7565,56393.0
2021-05-21 15:30:00,139.6,139.6,139.44,139.47,61183.0,125.7655,125.7655,125.6214,125.6484,61183.0
2021-05-21 15:40:00,139.46,139.48,139.27,139.42,74366.0,125.6394,125.6574,125.4682,125.6034,74366.0
2021-05-21 15:50:00,139.46,139.52,139.23,139.3,145799.0,125.6394,125.6935,125.4322,125.4953,145799.0
2021-05-24 09:30:00,140.06,140.06,139.66,139.68,153891.0,126.1799,126.1799,125.8196,125.8376,153891.0
2021-05-24 09:40:00,139.65,139.73,139.5,139.63,68637.0,125.8106,125.8827,125.6754,125.7926,68637.0
2021-05-24 09:50:00,139.62,139.84,139.51,139.82,96661.0,125.7836,125.9817,125.6845,125.9637,96661.0
2021-05-24 10:00:00,139.82,139.87,139.71,139.81,79378.0,125.9637,126.0088,125.8646,125.9547,79378.0
2021-05-24 10:10:00,139.81,139.85,139.62,139.85,92770.0,125.9547,125.9908,125.7836,125.9908,92770.0
2021-05-24 10:20:00,139.87,139.98,139.83,139.84,48102.0,126.0088,126.1079,125.9727,125.9817,48102.0
2021-05-24 10:30:00,139.85,140.01,139.85,139.96,49684.0,125.9908,126.1349,125.9908,126.0899,49684.0
2021-05-24 10:40:00,139.95,140.03,139.88,139.96,35941.0,126.0808,126.1529,126.0178,126.0899,35941.0
2021-05-24 10:50:00,139.97,140.06,139.95,139.96,48898.0,126.0989,126.1799,126.0808,126.0899,48898.0
2021-05-24 11:00:00,139.95,140.0,139.89,139.9,50728.0,126.0808,126.1259,126.0268,126.0358,50728.0
2021-05-24 11:10:00,139.92,139.93,139.81,139.91,41786.0,126.0538,126.0628,125.9547,126.0448,41786.0
2021-05-24 11:20:00,139.92,140.01,139.9,140.01,30492.0,126.0538,126.1349,126.0358,126.1349,30492.0
2021-05-24 11:30:00,140.01,140.05,139.94,139.97,40166.0,126.1349,126.1709,126.0718,126.0989,40166.0
2021-05-24 11:40:00,139.97,140.02,139.89,139.89,40894.0,126.0989,126.1439,126.0268,126.0268,40894.0
2021-05-24 11:50:00,139.9,139.9,139.8,139.83,38083.0,126.0358,126.0358,125.9457,125.9727,38083.0
2021-05-24 12:00:00,139.82,139.86,139.76,139.79,18511.0,125.9637,125.9998,125.9097,125.9367,18511.0
2021-05-24 12:10:00,139.78,139.88,139.76,139.84,68513.0,125.9277,126.0178,125.9097,125.9817,68513.0
2021-05-24 12:20:00,139.85,139.87,139.75,139.76,53035.0,125.9908,126.0088,125.9007,125.9097,53035.0
2021-05-24 12:30:00,139.77,139.94,139.77,139.92,17995.0,125.9187,126.0718,125.9187,126.0538,17995.0
2021-05-24 12:40:00,139.92,139.98,139.88,139.97,28029.0,126.0538,126.1079,126.0178,126.0989,28029.0
2021-05-24 12:50:00,139.98,140.02,139.94,139.98,31065.0,126.1079,126.1439,126.0718,126.1079,31065.0
2021-05-24 13:00:00,139.98,140.05,139.93,139.97,38073.0,126.1079,126.1709,126.0628,126.0989,38073.0
2021-05-24 13:10:00,139.96,140.02,139.95,140.01,26344.0,126.0899,126.1439,126.0808,126.1349,26344.0
2021-05-24 13:20:00,140.01,140.06,139.99,140.06,60143.0,126.1349,126.1799,126.1169,126.1799,60143.0
2021-05-24 13:30:00,140.06,140.12,140.05,140.09,33647.0,126.1799,126.234,126.1709,126.207,33647.0
2021-05-24 13:40:00,140.08,140.12,140.06,140.1,26785.0,126.198,126.234,126.1799,126.216,26785.0
2021-05-24 13:50:00,140.11,140.12,140.06,140.12,45259.0,126.225,126.234,126.1799,126.234,45259.0
2021-05-24 14:00:00,140.12,140.16,140.1,140.1,36764.0,126.234,126.27,126.216,126.216,36764.0
2021-05-24 14:10:00,140.11,140.21,140.09,140.2,25936.0,126.225,126.3151,126.207,126.3061,25936.0
2021-05-24 14:20:00,140.21,140.22,140.18,140.19,24667.0,126.3151,126.3241,126.2881,126.2971,24667.0
2021-05-24 14:30:00,140.2,140.24,140.18,140.2,27626.0,126.3061,126.3421,126.2881,126.3061,27626.0
2021-05-24 14:40:00,140.21,140.25,140.18,140.19,65937.0,126.3151,126.3511,126.2881,126.2971,65937.0
2021-05-24 14:50:00,140.21,140.21,140.11,140.15,48877.0,126.3151,126.3151,126.225,126.261,48877.0
2021-05-24 15:00:00,140.14,140.23,140.12,140.22,137695.0,126.252,126.3331,126.234,126.3241,137695.0
2021-05-24 15:10:00,140.22,140.24,140.13,140.14,120814.0,126.3241,126.3421,126.243,126.252,120814.0
2021-05-24 15:20:00,140.13,140.19,140.12,140.17,54118.0,126.243,126.2971,126.234,126.279,54118.0
2021-05-24 15:30:00,140.16,140.19,140.11,140.13,119886.0,126.27,126.2971,126.225,126.243,119886.0
2021-05-24 15:40:00,140.12,140.15,140.07,140.11,455381.0,126.234,126.261,126.189,126.225,455381.0
2021-05-24 15:50:00,140.1,140.1,139.82,139.86,372933.0,126.216,126.216,125.9637,125.9998,372933.0
2021-05-25 09:30:00,140.17,140.19,139.92,140.16,136432.0,126.279,126.2971,126.0538,126.27,136432.0
2021-05-25 09:40:00,140.16,140.23,139.89,139.89,77588.0,126.27,126.3331,126.0268,126.0268,77588.0
2021-05-25 09:50:00,139.88,139.97,139.78,139.82,58426.0,126.0178,126.0989,125.9277,125.9637,58426.0
2021-05-25 10:00:00,139.86,139.89,139.76,139.88,77618.0,125.9998,126.0268,125.9097,126.0178,77618.0
2021-05-25 10:10:00,139.88,139.89,139.72,139.75,66920.0,126.0178,126.0268,125.8736,125.9007,66920.0
2021-05-25 10:20:00,139.75,139.81,139.69,139.72,77571.0,125.9007,125.9547,125.8466,125.8736,77571.0
2021-05-25 10:30:00,139.73,139.76,139.63,139.69,31360.0,125.8827,125.9097,125.7926,125.8466,31360.0
2021-05-25 10:40:00,139.69,139.73,139.64,139.66,31689.0,125.8466,125.8827,125.8016,125.8196,31689.0
2021-05-25 10:50:00,139.66,139.66,139.58,139.61,32006.0,125.8196,125.8196,125.7475,125.7745,32006.0
2021-05-25 11:00:00,139.62,139.62,139.42,139.51,42265.0,125.7836,125.7836,125.6034,125.6845,42265.0
2021-05-25 11:10:00,139.5,139.59,139.41,139.45,41204.0,125.6754,125.7565,125.5944,125.6304,41204.0
2021-05-25 11:20:00,139.45,139.47,139.33,139.34,35184.0,125.6304,125.6484,125.5223,125.5313,35184.0
2021-05-25 11:30:00,139.34,139.36,139.21,139.34,33148.0,125.5313,125.5493,125.4142,125.5313,33148.0
2021-05-25 11:40:00,139.33,139.43,139.31,139.35,36144.0,125.5223,125.6124,125.5043,125.5403,36144.0
2021-05-25 11:50:00,139.35,139.44,139.33,139.44,22921.0,125.5403,125.6214,125.5223,125.6214,22921.0
2021-05-25 12:00:00,139.43,139.6,139.42,139.59,33503.0,125.6124,125.7655,125.6034,125.7565,33503.0
2021-05-25 12:10:00,139.59,139.67,139.58,139.67,59231.0,125.7565,125.8286,125.7475,125.8286,59231.0
2021-05-25 12:20:00,139.67,139.71,139.64,139.69,16648.0,125.8286,125.8646,125.8016,125.8466,16648.0
2021-05-25 12:30:00,139.68,139.7,139.63,139.63,21243.0,125.8376,125.8556,125.7926,125.7926,21243.0
2021-05-25 12:40:00,139.66,139.71,139.63,139.67,15411.0,125.8196,125.8646,125.7926,125.8286,15411.0
2021-05-25 12:50:00,139.67,139.69,139.62,139.65,33670.0,125.8286,125.8466,125.7836,125.8106,33670.0
2021-05-25 13:00:00,139.64,139.64,139.4,139.47,54623.0,125.8016,125.8016,125.5854,125.6484,54623.0
2021-05-25 13:10:00,139.45,139.55,139.44,139.51,51962.0,125.6304,125.7205,125.6214,125.6845,51962.0
2021-05-25 13:20:00,139.51,139.58,139.48,139.55,21521.0,125.6845,125.7475,125.6574,125.7205,21521.0
2021-05-25 13:30:00,139.54,139.56,139.47,139.52,30992.0,125.7115,125.7295,125.6484,125.6935,30992.0
2021-05-25 13:40:00,139.52,139.53,139.4,139.42,68007.0,125.6935,125.7025,125.5854,125.6034,68007.0
2021-05-25 13:50:00,139.41,139.44,139.36,139.36,80785.0,125.5944,125.6214,125.5493,125.5493,80785.0
2021-05-25 14:00:00,139.39,139.39,139.26,139.3,55938.0,125.5763,125.5763,125.4592,125.4953,55938.0
2021-05-25 14:10:00,139.31,139.33,139.23,139.23,184765.0,125.5043,125.5223,125.4322,125.4322,184765.0
2021-05-25 14:20:00,139.22,139.24,139.16,139.19,35204.0,125.4232,125.4412,125.3691,125.3962,35204.0
2021-05-25 14:30:00,139.18,139.28,139.17,139.28,47434.0,125.3872,125.4772,125.3781,125.4772,47434.0
2021-05-25 14:40:00,139.28,139.32,139.22,139.24,33725.0,125.4772,125.5133,125.4232,125.4412,33725.0
2021-05-25 14:50:00,139.27,139.28,139.14,139.16,40139.0,125.4682,125.4772,125.3511,125.3691,40139.0
2021-05-25 15:00:00,139.14,139.14,139.01,139.04,48984.0,125.3511,125.3511,125.234,125.261,48984.0
2021-05-25 15:10:00,139.04,139.12,139.01,139.1,43941.0,125.261,125.3331,125.234,125.3151,43941.0
2021-05-25 15:20:00,139.1,139.26,139.09,139.13,136142.0,125.3151,125.4592,125.3061,125.3421,136142.0
2021-05-25 15:30:00,139.13,139.13,139.01,139.08,84921.0,125.3421,125.3421,125.234,125.2971,84921.0
2021-05-25 15:40:00,139.06,139.14,138.96,138.97,72799.0,125.279,125.3511,125.189,125.198,72799.0
2021-05-25 15:50:00,138.94,139.02,138.8,139.0,200244.0,125.1709,125.243,125.0448,125.225,200244.0
2021-05-26 09:30:00,139.19,139.25,138.84,138.93,136269.0,125.3962,125.4502,125.0809,125.1619,136269.0
2021-05-26 09:40:00,138.95,139.01,138.61,138.63,86774.0,125.1799,125.234,124.8736,124.8917,86774.0
2021-05-26 09:50:00,138.62,138.76,138.54,138.62,61343.0,124.8827,125.0088,124.8106,124.8827,61343.0
2021-05-26 10:00:00,138.64,138.8,138.64,138.77,56398.0,124.9007,125.0448,124.9007,125.0178,56398.0
2021-05-26 10:10:00,138.81,139.06,138.79,139.06,32981.0,125.0538,125.279,125.0358,125.279,32981.0
2021-05-26 10:20:00,139.06,139.14,138.96,138.99,48813.0,125.279,125.3511,125.189,125.216,48813.0
2021-05-26 10:30:00,138.99,139.05,138.96,139.03,26973.0,125.216,125.27,125.189,125.252,26973.0
2021-05-26 10:40:00,139.07,139.13,139.04,139.12,18587.0,125.2881,125.3421,125.261,125.3331,18587.0
2021-05-26 10:50:00,139.12,139.12,138.97,139.09,45266.0,125.3331,125.3331,125.198,125.3061,45266.0
2021-05-26 11:00:00,139.12,139.32,139.12,139.32,32626.0,125.3331,125.5133,125.3331,125.5133,32626.0
2021-05-26 11:10:00,139.3,139.3,139.1,139.15,44113.0,125.4953,125.4953,125.3151,125.3601,44113.0
2021-05-26 11:20:00,139.15,139.17,139.07,139.17,46008.0,125.3601,125.3781,125.2881,125.3781,46008.0
2021-05-26 11:30:00,139.16,139.21,139.12,139.2,81072.0,125.3691,125.4142,125.3331,125.4052,81072.0
2021-05-26 11:40:00,139.18,139.26,139.13,139.25,38593.0,125.3872,125.4592,125.3421,125.4502,38593.0
2021-05-26 11:50:00,139.27,139.31,139.24,139.28,25215.0,125.4682,125.5043,125.4412,125.4772,25215.0
2021-05-26 12:00:00,139.29,139.33,139.25,139.3,35776.0,125.4863,125.5223,125.4502,125.4953,35776.0
2021-05-26 12:10:00,139.29,139.32,139.25,139.28,14976.0,125.4863,125.5133,125.4502,125.4772,14976.0
2021-05-26 12:20:00,139.28,139.31,139.26,139.28,12904.0,125.4772,125.5043,125.4592,125.4772,12904.0
2021-05-26 12:30:00,139.3,139.35,139.29,139.34,23871.0,125.4953,125.5403,125.4863,125.5313,23871.0
2021-05-26 12:40:00,139.34,139.41,139.31,139.4,63099.0,125.5313,125.5944,125.5043,125.5854,63099.0
2021-05-26 12:50:00,139.4,139.41,139.36,139.38,41792.0,125.5854,125.5944,125.5493,125.5673,41792.0
2021-05-26 13:00:00,139.39,139.42,139.29,139.32,37170.0,125.5763,125.6034,125.4863,125.5133,37170.0
2021-05-26 13:10:00,139.33,139.36,139.29,139.36,37018.0,125.5223,125.5493,125.4863,125.5493,37018.0
2021-05-26 13:20:00,139.34,139.4,139.34,139.38,44598.0,125.5313,125.5854,125.5313,125.5673,44598.0
2021-05-26 13:30:00,139.38,139.38,139.29,139.32,26866.0,125.5673,125.5673,125.4863,125.5133,26866.0
2021-05-26 13:40:00,139.33,139.33,139.12,139.16,39017.0,125.5223,125.5223,125.3331,125.3691,39017.0
2021-05-26 13:50:00,139.16,139.23,139.1,139.17,37030.0,125.3691,125.4322,125.3151,125.3781,37030.0
2021-05-26 14:00:00,139.19,139.23,139.16,139.22,20685.0,125.3962,125.4322,125.3691,125.4232,20685.0
2021-05-26 14:10:00,139.23,139.27,139.21,139.27,52773.0,125.4322,125.4682,125.4142,125.4682,52773.0
2021-05-26 14:20:00,139.26,139.3,139.25,139.29,42901.0,125.4592,125.4953,125.4502,125.4863,42901.0
2021-05-26 14:30:00,139.29,139.29,139.21,139.26,18998.0,125.4863,125.4863,125.4142,125.4592,18998.0
2021-05-26 14:40:00,139.26,139.27,139.22,139.24,94114.0,125.4592,125.4682,125.4232,125.4412,94114.0
2021-05-26 14:50:00,139.24,139.24,139.1,139.15,35501.0,125.4412,125.4412,125.3151,125.3601,35501.0
2021-05-26 15:00:00,139.13,139.2,139.12,139.16,33444.0,125.3421,125.4052,125.3331,125.3691,33444.0
2021-05-26 15:10:00,139.15,139.23,139.12,139.22,61144.0,125.3601,125.4322,125.3331,125.4232,61144.0
2021-05-26 15:20:00,139.22,139.25,139.15,139.21,23144.0,125.4232,125.4502,125.3601,125.4142,23144.0
2021-05-26 15:30:00,139.21,139.27,139.18,139.25,33569.0,125.4142,125.4682,125.3872,125.4502,33569.0
2021-05-26 15:40:00,139.25,139.35,139.2,139.25,122152.0,125.4502,125.5403,125.4052,125.4502,122152.0
2021-05-26 15:50:00,139.23,139.26,139.15,139.26,130268.0,125.4322,125.4592,125.3601,125.4592,130268.0
2021-05-27 09:30:00,140.11,140.31,139.96,140.16,140147.0,126.225,126.4052,126.0899,126.27,140147.0
2021-05-27 09:40:00,140.16,140.4,140.09,140.23,97591.0,126.27,126.4863,126.207,126.3331,97591.0
2021-05-27 09:50:00,140.22,140.27,140.14,140.21,96322.0,126.3241,126.3691,126.252,126.3151,96322.0
2021-05-27 10:00:00,140.23,140.24,139.97,140.03,78456.0,126.3331,126.3421,126.0989,126.1529,78456.0
2021-05-27 10:10:00,140.04,140.09,139.97,140.01,31359.0,126.1619,126.207,126.0989,126.1349,31359.0
2021-05-27 10:20:00,140.01,140.01,139.9,139.94,26141.0,126.1349,126.1349,126.0358,126.0718,26141.0
2021-05-27 10:30:00,139.95,139.95,139.85,139.88,55109.0,126.0808,126.0808,125.9908,126.0178,55109.0
2021-05-27 10:40:00,139.86,139.94,139.86,139.93,30236.0,125.9998,126.0718,125.9998,126.0628,30236.0
2021-05-27 10:50:00,139.93,139.93,139.67,139.83,40164.0,126.0628,126.0628,125.8286,125.9727,40164.0
2021-05-27 11:00:00,139.81,139.83,139.69,139.72,39259.0,125.9547,125.9727,125.8466,125.8736,39259.0
2021-05-27 11:10:00,139.72,139.73,139.66,139.71,21291.0,125.8736,125.8827,125.8196,125.8646,21291.0
2021-05-27 11:20:00,139.7,139.73,139.57,139.57,64750.0,125.8556,125.8827,125.7385,125.7385,64750.0
2021-05-27 11:30:00,139.55,139.67,139.46,139.67,24849.0,125.7205,125.8286,125.6394,125.8286,24849.0
2021-05-27 11:40:00,139.65,139.71,139.64,139.69,29473.0,125.8106,125.8646,125.8016,125.8466,29473.0
2021-05-27 11:50:00,139.69,139.81,139.68,139.76,37420.0,125.8466,125.9547,125.8376,125.9097,37420.0
2021-05-27 12:00:00,139.76,139.81,139.75,139.79,24300.0,125.9097,125.9547,125.9007,125.9367,24300.0
2021-05-27 12:10:00,139.8,139.84,139.78,139.8,22005.0,125.9457,125.9817,125.9277,125.9457,22005.0
2021-05-27 12:20:00,139.8,139.87,139.79,139.79,11327.0,125.9457,126.0088,125.9367,125.9367,11327.0
2021-05-27 12:30:00,139.81,139.84,139.77,139.79,29582.0,125.9547,125.9817,125.9187,125.9367,29582.0
2021-05-27 12:40:00,139.8,139.8,139.68,139.69,17869.0,125.9457,125.9457,125.8376,125.8466,17869.0
2021-05-27 12:50:00,139.71,139.72,139.64,139.65,39872.0,125.8646,125.8736,125.8016,125.8106,39872.0
2021-05-27 13:00:00,139.66,139.72,139.65,139.7,23159.0,125.8196,125.8736,125.8106,125.8556,23159.0
2021-05-27 13:10:00,139.72,139.72,139.64,139.65,12077.0,125.8736,125.8736,125.8016,125.8106,12077.0
2021-05-27 13:20:00,139.65,139.69,139.62,139.68,37015.0,125.8106,125.8466,125.7836,125.8376,37015.0
2021-05-27 13:30:00,139.67,139.69,139.51,139.58,50722.0,125.8286,125.8466,125.6845,125.7475,50722.0
2021-05-27 13:40:00,139.59,139.63,139.55,139.63,30966.0,125.7565,125.7926,125.7205,125.7926,30966.0
2021-05-27 13:50:00,139.62,139.67,139.61,139.65,27483.0,125.7836,125.8286,125.7745,125.8106,27483.0
2021-05-27 14:00:00,139.64,139.67,139.57,139.61,57290.0,125.8016,125.8286,125.7385,125.7745,57290.0
2021-05-27 14:10:00,139.61,139.61,139.56,139.59,33468.0,125.7745,125.7745,125.7295,125.7565,33468.0
2021-05-27 14:20:00,139.59,139.68,139.56,139.68,73965.0,125.7565,125.8376,125.7295,125.8376,73965.0
2021-05-27 14:30:00,139.67,139.69,139.59,139.6,166166.0,125.8286,125.8466,125.7565,125.7655,166166.0
2021-05-27 14:40:00,139.61,139.67,139.58,139.65,40400.0,125.7745,125.8286,125.7475,125.8106,40400.0
2021-05-27 14:50:00,139.66,139.78,139.64,139.77,180048.0,125.8196,125.9277,125.8016,125.9187,180048.0
2021-05-27 15:00:00,139.77,139.77,139.63,139.66,161709.0,125.9187,125.9187,125.7926,125.8196,161709.0
2021-05-27 15:10:00,139.67,139.79,139.65,139.77,49102.0,125.8286,125.9367,125.8106,125.9187,49102.0
2021-05-27 15:20:00,139.76,139.79,139.7,139.76,36979.0,125.9097,125.9367,125.8556,125.9097,36979.0
2021-05-27 15:30:00,139.77,139.85,139.71,139.78,61905.0,125.9187,125.9908,125.8646,125.9277,61905.0
2021-05-27 15:40:00,139.77,139.85,139.74,139.77,148021.0,125.9187,125.9908,125.8917,125.9187,148021.0
2021-05-27 15:50:00,139.77,139.99,139.74,139.75,126038.0,125.9187,126.1169,125.8917,125.9007,126038.0
2021-05-28 09:30:00,140.32,140.33,139.85,139.94,123259.0,126.4142,126.4232,125.9908,126.0718,123259.0
2021-05-28 09:40:00,139.93,140.0,139.77,139.91,52076.0,126.0628,126.1259,125.9187,126.0448,52076.0
2021-05-28 09:50:00,139.92,140.06,139.83,140.05,48056.0,126.0538,126.1799,125.9727,126.1709,48056.0
2021-05-28 10:00:00,140.07,140.1,139.84,139.9,46411.0,126.189,126.216,125.9817,126.0358,46411.0
2021-05-28 10:10:00,139.88,139.89,139.72,139.72,40840.0,126.0178,126.0268,125.8736,125.8736,40840.0
2021-05-28 10:20:00,139.7,139.81,139.69,139.79,34265.0,125.8556,125.9547,125.8466,125.9367,34265.0
2021-05-28 10:30:00,139.81,139.88,139.75,139.75,37039.0,125.9547,126.0178,125.9007,125.9007,37039.0
2021-05-28 10:40:00,139.76,139.88,139.75,139.84,42026.0,125.9097,126.0178,125.9007,125.9817,42026.0
2021-05-28 10:50:00,139.84,139.9,139.83,139.88,26726.0,125.9817,126.0358,125.9727,126.0178,26726.0
2021-05-28 11:00:00,139.87,139.93,139.85,139.91,28400.0,126.0088,126.0628,125.9908,126.0448,28400.0
2021-05-28 11:10:00,139.91,139.97,139.89,139.97,48010.0,126.0448,126.0989,126.0268,126.0989,48010.0
2021-05-28 11:20:00,139.96,140.0,139.95,139.96,18109.0,126.0899,126.1259,126.0808,126.0899,18109.0
2021-05-28 11:30:00,139.97,140.0,139.9,139.99,33795.0,126.0989,126.1259,126.0358,126.1169,33795.0
2021-05-28 11:40:00,139.99,139.99,139.86,139.9,48078.0,126.1169,126.1169,125.9998,126.0358,48078.0
2021-05-28 11:50:00,139.89,139.95,139.88,139.91,20004.0,126.0268,126.0808,126.0178,126.0448,20004.0
2021-05-28 12:00:00,139.89,139.96,139.87,139.93,27895.0,126.0268,126.0899,126.0088,126.0628,27895.0
2021-05-28 12:10:00,139.94,140.01,139.93,139.99,26491.0,126.0718,126.1349,126.0628,126.1169,26491.0
2021-05-28 12:20:00,140.01,140.04,139.97,139.99,21159.0,126.1349,126.1619,126.0989,126.1169,21159.0
2021-05-28 12:30:00,139.99,140.0,139.95,139.99,18354.0,126.1169,126.1259,126.0808,126.1169,18354.0
2021-05-28 12:40:00,139.98,140.0,139.84,139.87,40401.0,126.1079,126.1259,125.9817,126.0088,40401.0
2021-05-28 12:50:00,139.88,139.88,139.82,139.83,28862.0,126.0178,126.0178,125.9637,125.9727,28862.0
2021-05-28 13:00:00,139.82,139.85,139.79,139.8,14340.0,125.9637,125.9908,125.9367,125.9457,14340.0
2021-05-28 13:10:00,139.81,139.89,139.79,139.88,19281.0,125.9547,126.0268,125.9367,126.0178,19281.0
2021-05-28 13:20:00,139.89,139.97,139.87,139.97,53764.0,126.0268,126.0989,126.0088,126.0989,53764.0
2021-05-28 13:30:00,139.97,140.03,139.95,140.02,35810.0,126.0989,126.1529,126.0808,126.1439,35810.0
2021-05-28 13:40:00,140.02,140.07,139.99,140.05,68780.0,126.1439,126.189,126.1169,126.1709,68780.0
2021-05-28 13:50:00,140.05,140.06,140.01,140.02,23970.0,126.1709,126.1799,126.1349,126.1439,23970.0
2021-05-28 14:00:00,140.05,140.07,139.98,140.02,43370.0,126.1709,126.189,126.1079,126.1439,43370.0
2021-05-28 14:10:00,140.0,140.0,139.93,139.99,28039.0,126.1259,126.1259,126.0628,126.1169,28039.0
2021-05-28 14:20:00,139.99,140.01,139.98,140.01,18600.0,126.1169,126.1349,126.1079,126.1349,18600.0
2021-05-28 14:30:00,140.0,140.02,139.97,139.99,23485.0,126.1259,126.1439,126.0989,126.1169,23485.0
2021-05-28 14:40:00,140.0,140.02,139.98,140.01,46047.0,126.1259,126.1439,126.1079,126.1349,46047.0
2021-05-28 14:50:00,140.01,140.05,139.98,139.98,25464.0,126.1349,126.1709,126.1079,126.1079,25464.0
2021-05-28 15:00:00,139.99,140.03,139.97,140.01,28034.0,126.1169,126.1529,126.0989,126.1349,28034.0
2021-05-28 15:10:00,140.02,140.04,139.93,140.03,29840.0,126.1439,126.1619,126.0628,126.1529,29840.0
2021-05-28 15:20:00,140.02,140.05,139.99,140.02,86080.0,126.1439,126.1709,126.1169,126.1439,86080.0
2021-05-28 15:30:00,139.99,140.14,139.96,140.09,55854.0,126.1169,126.252,126.0899,126.207,55854.0
2021-05-28 15:40:00,140.09,140.14,140.01,140.09,70693.0,126.207,126.252,126.1349,126.207,70693.0
2021-05-28 15:50:00,140.1,140.16,139.87,139.94,349536.0,126.216,126.27,126.0088,126.0718,349536.0
2021-06-01 09:30:00,141.0,141.09,140.47,140.48,216486.0,127.0268,127.1079,126.5493,126.5583,216486.0
2021-06-01 09:40:00,140.5,140.55,140.37,140.41,134461.0,126.5763,126.6214,126.4592,126.4953,134461.0
2021-06-01 09:50:00,140.42,140.62,140.42,140.53,59912.0,126.5043,126.6845,126.5043,126.6034,59912.0
2021-06-01 10:00:00,140.56,140.75,140.56,140.63,63022.0,126.6304,126.8016,126.6304,126.6935,63022.0
2021-06-01 10:10:00,140.62,140.66,140.43,140.56,81642.0,126.6845,126.7205,126.5133,126.6304,81642.0
2021-06-01 10:20:00,140.56,140.58,140.38,140.47,57795.0,126.6304,126.6484,126.4682,126.5493,57795.0
2021-06-01 10:30:00,140.46,140.58,140.37,140.41,69408.0,126.5403,126.6484,126.4592,126.4953,69408.0
2021-06-01 10:40:00,140.41,140.58,140.35,140.38,66251.0,126.4953,126.6484,126.4412,126.4682,66251.0
2021-06-01 10:50:00,140.41,140.44,140.32,140.41,96786.0,126.4953,126.5223,126.4142,126.4953,96786.0
2021-06-01 11:00:00,140.39,140.48,140.37,140.42,83797.0,126.4772,126.5583,126.4592,126.5043,83797.0
2021-06-01 11:10:00,140.41,140.56,140.4,140.49,77171.0,126.4953,126.6304,126.4863,126.5673,77171.0
2021-06-01 11:20:00,140.5,140.54,140.44,140.45,53353.0,126.5763,126.6124,126.5223,126.5313,53353.0
2021-06-01 11:30:00,140.45,140.5,140.37,140.48,41420.0,126.5313,126.5763,126.4592,126.5583,41420.0
2021-06-01 11:40:00,140.49,140.53,140.4,140.44,61446.0,126.5673,126.6034,126.4863,126.5223,61446.0
2021-06-01 11:50:00,140.44,140.48,140.38,140.43,42416.0,126.5223,126.5583,126.4682,126.5133,42416.0
2021-06-01 12:00:00,140.44,140.45,140.32,140.36,55534.0,126.5223,126.5313,126.4142,126.4502,55534.0
2021-06-01 12:10:00,140.36,140.38,140.25,140.25,69287.0,126.4502,126.4682,126.3511,126.3511,69287.0
2021-06-01 12:20:00,140.28,140.32,140.24,140.25,31086.0,126.3781,126.4142,126.3421,126.3511,31086.0
2021-06-01 12:30:00,140.26,140.28,140.2,140.25,33343.0,126.3601,126.3781,126.3061,126.3511,33343.0
2021-06-01 12:40:00,140.26,140.29,140.21,140.22,68765.0,126.3601,126.3872,126.3151,126.3241,68765.0
2021-06-01 12:50:00,140.22,140.22,140.09,140.1,49841.0,126.3241,126.3241,126.207,126.216,49841.0
2021-06-01 13:00:00,140.11,140.13,139.95,140.05,64443.0,126.225,126.243,126.0808,126.1709,64443.0
2021-06-01 13:10:00,140.03,140.05,139.95,139.96,51456.0,126.1529,126.1709,126.0808,126.0899,51456.0
2021-06-01 13:20:00,139.96,140.0,139.93,139.93,39265.0,126.0899,126.1259,126.0628,126.0628,39265.0
2021-06-01 13:30:00,139.93,140.0,139.91,139.97,66550.0,126.0628,126.1259,126.0448,126.0989,66550.0
2021-06-01 13:40:00,139.97,139.98,139.9,139.93,50913.0,126.0989,126.1079,126.0358,126.0628,50913.0
2021-06-01 13:50:00,139.93,140.01,139.93,140.01,29128.0,126.0628,126.1349,126.0628,126.1349,29128.0
2021-06-01 14:00:00,139.99,140.11,139.97,140.03,38992.0,126.1169,126.225,126.0989,126.1529,38992.0
2021-06-01 14:10:00,140.02,140.1,140.01,140.09,79992.0,126.1439,126.216,126.1349,126.207,79992.0
2021-06-01 14:20:00,140.09,140.21,140.08,140.21,62757.0,126.207,126.3151,126.198,126.3151,62757.0
2021-06-01 14:30:00,140.21,140.26,140.19,140.22,41490.0,126.3151,126.3601,126.2971,126.3241,41490.0
2021-06-01 14:40:00,140.22,140.25,140.18,140.2,65560.0,126.3241,126.3511,126.2881,126.3061,65560.0
2021-06-01 14:50:00,140.21,140.25,140.16,140.24,87642.0,126.3151,126.3511,126.27,126.3421,87642.0
2021-06-01 15:00:00,140.25,140.25,140.15,140.18,61516.0,126.3511,126.3511,126.261,126.2881,61516.0
2021-06-01 15:10:00,140.17,140.18,140.11,140.13,22647.0,126.279,126.2881,126.225,126.243,22647.0
2021-06-01 15:20:00,140.14,140.22,140.14,140.15,52914.0,126.252,126.3241,126.252,126.261,52914.0
2021-06-01 15:30:00,140.15,140.15,140.02,140.07,60884.0,126.261,126.261,126.1439,126.189,60884.0
2021-06-01 15:40:00,140.06,140.21,140.05,140.21,50244.0,126.1799,126.3151,126.1709,126.3151,50244.0
2021-06-01 15:50:00,140.22,140.25,140.11,140.14,165256.0,126.3241,126.3511,126.225,126.252,165256.0
2021-06-02 09:30:00,140.52,140.52,139.85,139.85,176621.0,126.5944,126.5944,125.9908,125.9908,176621.0
2021-06-02 09:40:00,139.86,140.21,139.78,140.21,86308.0,125.9998,126.3151,125.9277,126.3151,86308.0
2021-06-02 09:50:00,140.2,140.27,140.12,140.23,34999.0,126.3061,126.3691,126.234,126.3331,34999.0
2021-06-02 10:00:00,140.26,140.32,140.21,140.26,41395.0,126.3601,126.4142,126.3151,126.3601,41395.0
2021-06-02 10:10:00,140.25,140.43,140.25,140.38,78101.0,126.3511,126.5133,126.3511,126.4682,78101.0
2021-06-02 10:20:00,140.35,140.43,140.34,140.36,60679.0,126.4412,126.5133,126.4322,126.4502,60679.0
2021-06-02 10:30:00,140.38,140.41,140.25,140.28,46899.0,126.4682,126.4953,126.3511,126.3781,46899.0
2021-06-02 10:40:00,140.28,140.36,140.25,140.28,36774.0,126.3781,126.4502,126.3511,126.3781,36774.0
2021-06-02 10:50:00,140.29,140.38,140.28,140.37,22372.0,126.3872,126.4682,126.3781,126.4592,22372.0
2021-06-02 11:00:00,140.37,140.48,140.3,140.46,71954.0,126.4592,126.5583,126.3962,126.5403,71954.0
2021-06-02 11:10:00,140.46,140.57,140.46,140.54,60419.0,126.5403,126.6394,126.5403,126.6124,60419.0
2021-06-02 11:20:00,140.53,140.55,140.49,140.5,34317.0,126.6034,126.6214,126.5673,126.5763,34317.0
2021-06-02 11:30:00,140.51,140.57,140.46,140.47,31512.0,126.5854,126.6394,126.5403,126.5493,31512.0
2021-06-02 11:40:00,140.44,140.5,140.44,140.49,67886.0,126.5223,126.5763,126.5223,126.5673,67886.0
2021-06-02 11:50:00,140.49,140.49,140.4,140.43,29640.0,126.5673,126.5673,126.4863,126.5133,29640.0
2021-06-02 12:00:00,140.44,140.45,140.39,140.44,24470.0,126.5223,126.5313,126.4772,126.5223,24470.0
2021-06-02 12:10:00,140.44,140.46,140.4,140.46,19289.0,126.5223,126.5403,126.4863,126.5403,19289.0
2021-06-02 12:20:00,140.46,140.49,140.44,140.45,131722.0,126.5403,126.5673,126.5223,126.5313,131722.0
2021-06-02 12:30:00,140.44,140.44,140.33,140.4,33135.0,126.5223,126.5223,126.4232,126.4863,33135.0
2021-06-02 12:40:00,140.39,140.42,140.35,140.4,21748.0,126.4772,126.5043,126.4412,126.4863,21748.0
2021-06-02 12:50:00,140.41,140.45,140.4,140.45,19851.0,126.4953,126.5313,126.4863,126.5313,19851.0
2021-06-02 13:00:00,140.46,140.48,140.43,140.46,18669.0,126.5403,126.5583,126.5133,126.5403,18669.0
2021-06-02 13:10:00,140.46,140.47,140.35,140.37,23643.0,126.5403,126.5493,126.4412,126.4592,23643.0
2021-06-02 13:20:00,140.36,140.38,140.28,140.36,42336.0,126.4502,126.4682,126.3781,126.4502,42336.0
2021-06-02 13:30:00,140.36,140.4,140.29,140.39,44150.0,126.4502,126.4863,126.3872,126.4772,44150.0
2021-06-02 13:40:00,140.38,140.4,140.32,140.34,37602.0,126.4682,126.4863,126.4142,126.4322,37602.0
2021-06-02 13:50:00,140.35,140.4,140.34,140.36,70676.0,126.4412,126.4863,126.4322,126.4502,70676.0
2021-06-02 14:00:00,140.36,140.45,140.28,140.28,48343.0,126.4502,126.5313,126.3781,126.3781,48343.0
2021-06-02 14:10:00,140.29,140.42,140.26,140.39,25131.0,126.3872,126.5043,126.3601,126.4772,25131.0
2021-06-02 14:20:00,140.41,140.46,140.38,140.39,28163.0,126.4953,126.5403,126.4682,126.4772,28163.0
2021-06-02 14:30:00,140.39,140.42,140.36,140.41,44693.0,126.4772,126.5043,126.4502,126.4953,44693.0
2021-06-02 14:40:00,140.41,140.41,140.37,140.39,40151.0,126.4953,126.4953,126.4592,126.4772,40151.0
2021-06-02 14:50:00,140.39,140.39,140.35,140.38,41558.0,126.4772,126.4772,126.4412,126.4682,41558.0
2021-06-02 15:00:00,140.38,140.42,140.35,140.41,42506.0,126.4682,126.5043,126.4412,126.4953,42506.0
2021-06-02 15:10:00,140.4,140.44,140.39,140.4,25753.0,126.4863,126.5223,126.4772,126.4863,25753.0
2021-06-02 15:20:00,140.4,140.41,140.33,140.34,51814.0,126.4863,126.4953,126.4232,126.4322,51814.0
2021-06-02 15:30:00,140.33,140.35,140.28,140.32,59260.0,126.4232,126.4412,126.3781,126.4142,59260.0
2021-06-02 15:40:00,140.31,140.33,140.25,140.26,42782.0,126.4052,126.4232,126.3511,126.3601,42782.0
2021-06-02 15:50:00,140.27,140.43,140.25,140.39,111861.0,126.3691,126.5133,126.3511,126.4772,111861.0
2021-06-03 09:30:00,139.94,140.0,139.74,139.85,188471.0,126.0718,126.1259,125.8917,125.9908,188471.0
2021-06-03 09:40:00,139.83,139.9,139.65,139.72,55730.0,125.9727,126.0358,125.8106,125.8736,55730.0
2021-06-03 09:50:00,139.73,140.07,139.7,140.0,52160.0,125.8827,126.189,125.8556,126.1259,52160.0
2021-06-03 10:00:00,139.97,140.24,139.95,140.13,73331.0,126.0989,126.3421,126.0808,126.243,73331.0
2021-06-03 10:10:00,140.14,140.25,140.14,140.23,27470.0,126.252,126.3511,126.252,126.3331,27470.0
2021-06-03 10:20:00,140.25,140.27,140.13,140.17,62594.0,126.3511,126.3691,126.243,126.279,62594.0
2021-06-03 10:30:00,140.16,140.33,140.13,140.22,32775.0,126.27,126.4232,126.243,126.3241,32775.0
2021-06-03 10:40:00,140.22,140.49,140.18,140.46,51125.0,126.3241,126.5673,126.2881,126.5403,51125.0
2021-06-03 10:50:00,140.47,140.68,140.45,140.67,48244.0,126.5493,126.7385,126.5313,126.7295,48244.0
2021-06-03 11:00:00,140.62,140.83,140.57,140.83,31101.0,126.6845,126.8736,126.6394,126.8736,31101.0
2021-06-03 11:10:00,140.83,140.83,140.7,140.72,53303.0,126.8736,126.8736,126.7565,126.7745,53303.0
2021-06-03 11:20:00,140.71,140.91,140.7,140.86,69649.0,126.7655,126.9457,126.7565,126.9007,69649.0
2021-06-03 11:30:00,140.85,140.85,140.75,140.77,32014.0,126.8917,126.8917,126.8016,126.8196,32014.0
2021-06-03 11:40:00,140.78,140.93,140.77,140.85,44839.0,126.8286,126.9637,126.8196,126.8917,44839.0
2021-06-03 11:50:00,140.82,140.87,140.81,140.85,52564.0,126.8646,126.9097,126.8556,126.8917,52564.0
2021-06-03 12:00:00,140.88,140.91,140.82,140.85,103207.0,126.9187,126.9457,126.8646,126.8917,103207.0
2021-06-03 12:10:00,140.83,140.9,140.83,140.87,40251.0,126.8736,126.9367,126.8736,126.9097,40251.0
2021-06-03 12:20:00,140.85,140.85,140.74,140.81,37575.0,126.8917,126.8917,126.7926,126.8556,37575.0
2021-06-03 12:30:00,140.81,140.9,140.79,140.89,17146.0,126.8556,126.9367,126.8376,126.9277,17146.0
2021-06-03 12:40:00,140.9,140.93,140.85,140.85,38670.0,126.9367,126.9637,126.8917,126.8917,38670.0
2021-06-03 12:50:00,140.84,140.86,140.73,140.8,34566.0,126.8826,126.9007,126.7836,126.8466,34566.0
2021-06-03 13:00:00,140.8,140.81,140.63,140.75,1335157.0,126.8466,126.8556,126.6935,126.8016,1335157.0
2021-06-03 13:10:00,140.76,140.79,140.7,140.76,28813.0,126.8106,126.8376,126.7565,126.8106,28813.0
2021-06-03 13:20:00,140.78,140.91,140.77,140.91,55273.0,126.8286,126.9457,126.8196,126.9457,55273.0
2021-06-03 13:30:00,140.88,140.9,140.85,140.9,43577.0,126.9187,126.9367,126.8917,126.9367,43577.0
2021-06-03 13:40:00,140.9,140.94,140.85,140.87,26389.0,126.9367,126.9727,126.8917,126.9097,26389.0
2021-06-03 13:50:00,140.88,140.91,140.85,140.85,23183.0,126.9187,126.9457,126.8917,126.8917,23183.0
2021-06-03 14:00:00,140.87,140.87,140.81,140.82,68299.0,126.9097,126.9097,126.8556,126.8646,68299.0
2021-06-03 14:10:00,140.83,140.84,140.7,140.75,159589.0,126.8736,126.8826,126.7565,126.8016,159589.0
2021-06-03 14:20:00,140.75,140.77,140.7,140.74,101651.0,126.8016,126.8196,126.7565,126.7926,101651.0
2021-06-03 14:30:00,140.73,140.78,140.69,140.7,38289.0,126.7836,126.8286,126.7475,126.7565,38289.0
2021-06-03 14:40:00,140.7,140.72,140.66,140.71,21115.0,126.7565,126.7745,126.7205,126.7655,21115.0
2021-06-03 14:50:00,140.71,140.72,140.65,140.66,44411.0,126.7655,126.7745,126.7115,126.7205,44411.0
2021-06-03 15:00:00,140.65,140.7,140.63,140.69,34654.0,126.7115,126.7565,126.6935,126.7475,34654.0
2021-06-03 15:10:00,140.69,140.79,140.67,140.74,36471.0,126.7475,126.8376,126.7295,126.7926,36471.0
2021-06-03 15:20:00,140.74,140.8,140.69,140.8,27895.0,126.7926,126.8466,126.7475,126.8466,27895.0
2021-06-03 15:30:00,140.8,140.94,140.77,140.93,31694.0,126.8466,126.9727,126.8196,126.9637,31694.0
2021-06-03 15:40:00,140.95,140.96,140.79,140.82,55925.0,126.9817,126.9908,126.8376,126.8646,55925.0
2021-06-03 15:50:00,140.82,140.87,140.73,140.73,113269.0,126.8646,126.9097,126.7836,126.7836,113269.0
2021-06-04 09:30:00,141.31,141.33,141.09,141.17,141308.0,127.3061,127.3241,127.1079,127.1799,141308.0
2021-06-04 09:40:00,141.19,141.3,140.98,141.0,65547.0,127.198,127.2971,127.0088,127.0268,65547.0
2021-06-04 09:50:00,140.99,141.03,140.86,141.0,42538.0,127.0178,127.0538,126.9007,127.0268,42538.0
2021-06-04 10:00:00,141.01,141.02,140.86,140.95,66989.0,127.0358,127.0448,126.9007,126.9817,66989.0
2021-06-04 10:10:00,140.94,141.0,140.92,140.96,87062.0,126.9727,127.0268,126.9547,126.9908,87062.0
2021-06-04 10:20:00,140.96,141.0,140.87,140.94,39220.0,126.9908,127.0268,126.9097,126.9727,39220.0
2021-06-04 10:30:00,140.95,141.06,140.93,140.99,46224.0,126.9817,127.0808,126.9637,127.0178,46224.0
2021-06-04 10:40:00,141.0,141.07,140.88,141.03,70898.0,127.0268,127.0899,126.9187,127.0538,70898.0
2021-06-04 10:50:00,141.03,141.13,141.03,141.11,29079.0,127.0538,127.1439,127.0538,127.1259,29079.0
2021-06-04 11:00:00,141.12,141.15,141.06,141.06,35255.0,127.1349,127.1619,127.0808,127.0808,35255.0
2021-06-04 11:10:00,141.07,141.11,140.99,141.0,28978.0,127.0899,127.1259,127.0178,127.0268,28978.0
2021-06-04 11:20:00,140.99,141.01,140.87,140.92,41478.0,127.0178,127.0358,126.9097,126.9547,41478.0
2021-06-04 11:30:00,140.93,140.96,140.82,140.84,26522.0,126.9637,126.9908,126.8646,126.8826,26522.0
2021-06-04 11:40:00,140.84,140.86,140.76,140.81,21579.0,126.8826,126.9007,126.8106,126.8556,21579.0
2021-06-04 11:50:00,140.8,140.82,140.72,140.78,43835.0,126.8466,126.8646,126.7745,126.8286,43835.0
2021-06-04 12:00:00,140.77,140.82,140.75,140.77,37296.0,126.8196,126.8646,126.8016,126.8196,37296.0
2021-06-04 12:10:00,140.77,140.84,140.77,140.79,33004.0,126.8196,126.8826,126.8196,126.8376,33004.0
2021-06-04 12:20:00,140.78,140.81,140.76,140.78,51490.0,126.8286,126.8556,126.8106,126.8286,51490.0
2021-06-04 12:30:00,140.79,140.88,140.79,140.85,27107.0,126.8376,126.9187,126.8376,126.8917,27107.0
2021-06-04 12:40:00,140.86,140.9,140.85,140.89,26594.0,126.9007,126.9367,126.8917,126.9277,26594.0
2021-06-04 12:50:00,140.89,140.97,140.89,140.96,32480.0,126.9277,126.9998,126.9277,126.9908,32480.0
2021-06-04 13:00:00,140.97,141.02,140.97,141.01,49979.0,126.9998,127.0448,126.9998,127.0358,49979.0
2021-06-04 13:10:00,141.02,141.03,140.98,140.99,53831.0,127.0448,127.0538,127.0088,127.0178,53831.0
2021-06-04 13:20:00,140.99,140.99,140.94,140.95,50449.0,127.0178,127.0178,126.9727,126.9817,50449.0
2021-06-04 13:30:00,140.94,141.02,140.93,141.02,35305.0,126.9727,127.0448,126.9637,127.0448,35305.0
2021-06-04 13:40:00,141.01,141.07,141.01,141.04,37124.0,127.0358,127.0899,127.0358,127.0628,37124.0
2021-06-04 13:50:00,141.04,141.05,141.01,141.03,163601.0,127.0628,127.0718,127.0358,127.0538,163601.0
2021-06-04 14:00:00,141.03,141.09,140.89,141.09,149896.0,127.0538,127.1079,126.9277,127.1079,149896.0
2021-06-04 14:10:00,141.09,141.12,141.05,141.08,31347.0,127.1079,127.1349,127.0718,127.0989,31347.0
2021-06-04 14:20:00,141.08,141.15,141.08,141.15,51269.0,127.0989,127.1619,127.0989,127.1619,51269.0
2021-06-04 14:30:00,141.14,141.23,141.12,141.22,41636.0,127.1529,127.234,127.1349,127.225,41636.0
2021-06-04 14:40:00,141.22,141.23,141.15,141.16,25888.0,127.225,127.234,127.1619,127.1709,25888.0
2021-06-04 14:50:00,141.16,141.17,141.12,141.15,29910.0,127.1709,127.1799,127.1349,127.1619,29910.0
2021-06-04 15:00:00,141.14,141.16,141.1,141.11,93014.0,127.1529,127.1709,127.1169,127.1259,93014.0
2021-06-04 15:10:00,141.12,141.18,141.12,141.18,32904.0,127.1349,127.189,127.1349,127.189,32904.0
2021-06-04 15:20:00,141.17,141.21,141.15,141.19,59003.0,127.1799,127.216,127.1619,127.198,59003.0
2021-06-04 15:30:00,141.2,141.21,141.17,141.18,41427.0,127.207,127.216,127.1799,127.189,41427.0
2021-06-04 15:40:00,141.19,141.29,141.18,141.24,54506.0,127.198,127.2881,127.189,127.243,54506.0
2021-06-04 15:50:00,141.25,141.3,141.15,141.18,528595.0,127.252,127.2971,127.1619,127.189,528595.0
2021-06-07 09:30:00,141.41,141.42,141.21,141.29,140132.0,127.3962,127.4052,127.216,127.2881,140132.0
2021-06-07 09:40:00,141.31,141.4,141.24,141.27,63056.0,127.3061,127.3872,127.243,127.27,63056.0
2021-06-07 09:50:00,141.26,141.29,141.11,141.11,45414.0,127.261,127.2881,127.1259,127.1259,45414.0
2021-06-07 10:00:00,141.11,141.12,140.93,140.98,68664.0,127.1259,127.1349,126.9637,127.0088,68664.0
2021-06-07 10:10:00,140.97,141.02,140.93,140.94,75917.0,126.9998,127.0448,126.9637,126.9727,75917.0
2021-06-07 10:20:00,140.94,141.0,140.9,140.9,20530.0,126.9727,127.0268,126.9367,126.9367,20530.0
2021-06-07 10:30:00,140.9,140.9,140.81,140.86,30763.0,126.9367,126.9367,126.8556,126.9007,30763.0
2021-06-07 10:40:00,140.86,140.9,140.76,140.78,43014.0,126.9007,126.9367,126.8106,126.8286,43014.0
2021-06-07 10:50:00,140.78,140.91,140.74,140.86,94325.0,126.8286,126.9457,126.7926,126.9007,94325.0
2021-06-07 11:00:00,140.88,140.95,140.88,140.92,145633.0,126.9187,126.9817,126.9187,126.9547,145633.0
2021-06-07 11:10:00,140.92,141.07,140.9,141.05,80202.0,126.9547,127.0899,126.9367,127.0718,80202.0
2021-06-07 11:20:00,141.05,141.05,140.94,140.94,26015.0,127.0718,127.0718,126.9727,126.9727,26015.0
2021-06-07 11:30:00,140.95,140.96,140.84,140.86,24726.0,126.9817,126.9908,126.8826,126.9007,24726.0
2021-06-07 11:40:00,140.85,140.93,140.85,140.89,55834.0,126.8917,126.9637,126.8917,126.9277,55834.0
2021-06-07 11:50:00,140.89,140.96,140.83,140.95,39405.0,126.9277,126.9908,126.8736,126.9817,39405.0
2021-06-07 12:00:00,140.94,141.0,140.9,140.97,21566.0,126.9727,127.0268,126.9367,126.9998,21566.0
2021-06-07 12:10:00,140.99,141.04,140.96,141.01,34019.0,127.0178,127.0628,126.9908,127.0358,34019.0
2021-06-07 12:20:00,141.0,141.01,140.94,140.96,20055.0,127.0268,127.0358,126.9727,126.9908,20055.0
2021-06-07 12:30:00,140.94,141.01,140.93,141.01,18425.0,126.9727,127.0358,126.9637,127.0358,18425.0
2021-06-07 12:40:00,141.02,141.03,140.99,141.01,26057.0,127.0448,127.0538,127.0178,127.0358,26057.0
2021-06-07 12:50:00,141.01,141.08,141.01,141.04,25406.0,127.0358,127.0989,127.0358,127.0628,25406.0
2021-06-07 13:00:00,141.06,141.07,141.0,141.04,21739.0,127.0808,127.0899,127.0268,127.0628,21739.0
2021-06-07 13:10:00,141.04,141.1,141.03,141.1,14521.0,127.0628,127.1169,127.0538,127.1169,14521.0
2021-06-07 13:20:00,141.08,141.13,141.07,141.07,42396.0,127.0989,127.1439,127.0899,127.0899,42396.0
2021-06-07 13:30:00,141.08,141.14,141.02,141.03,47720.0,127.0989,127.1529,127.0448,127.0538,47720.0
2021-06-07 13:40:00,141.02,141.02,140.94,140.94,37493.0,127.0448,127.0448,126.9727,126.9727,37493.0
2021-06-07 13:50:00,140.95,140.96,140.92,140.92,42296.0,126.9817,126.9908,126.9547,126.9547,42296.0
2021-06-07 14:00:00,140.92,140.97,140.88,140.95,51347.0,126.9547,126.9998,126.9187,126.9817,51347.0
2021-06-07 14:10:00,140.95,140.95,140.89,140.9,33547.0,126.9817,126.9817,126.9277,126.9367,33547.0
2021-06-07 14:20:00,140.9,140.91,140.86,140.9,45270.0,126.9367,126.9457,126.9007,126.9367,45270.0
2021-06-07 14:30:00,140.91,140.96,140.88,140.96,38966.0,126.9457,126.9908,126.9187,126.9908,38966.0
2021-06-07 14:40:00,140.95,140.99,140.94,140.97,30368.0,126.9817,127.0178,126.9727,126.9998,30368.0
2021-06-07 14:50:00,140.97,140.98,140.9,140.94,44723.0,126.9998,127.0088,126.9367,126.9727,44723.0
2021-06-07 15:00:00,140.94,141.0,140.93,140.99,31142.0,126.9727,127.0268,126.9637,127.0178,31142.0
2021-06-07 15:10:00,140.99,140.99,140.94,140.99,33239.0,127.0178,127.0178,126.9727,127.0178,33239.0
2021-06-07 15:20:00,140.99,141.01,140.95,141.01,32591.0,127.0178,127.0358,126.9817,127.0358,32591.0
2021-06-07 15:30:00,141.01,141.01,140.88,140.9,46161.0,127.0358,127.0358,126.9187,126.9367,46161.0
2021-06-07 15:40:00,140.89,140.96,140.87,140.91,73662.0,126.9277,126.9908,126.9097,126.9457,73662.0
2021-06-07 15:50:00,140.91,141.0,140.91,140.96,68379.0,126.9457,127.0268,126.9457,126.9908,68379.0
2021-06-08 09:30:00,140.86,140.97,140.3,140.3,184587.0,126.9007,126.9998,126.3962,126.3962,184587.0
2021-06-08 09:40:00,140.29,140.38,140.21,140.23,124690.0,126.3872,126.4682,126.3151,126.3331,124690.0
2021-06-08 09:50:00,140.22,140.25,140.11,140.15,64938.0,126.3241,126.3511,126.225,126.261,64938.0
2021-06-08 10:00:00,140.17,140.32,140.14,140.22,46628.0,126.279,126.4142,126.252,126.3241,46628.0
2021-06-08 10:10:00,140.24,140.3,140.19,140.2,44528.0,126.3421,126.3962,126.2971,126.3061,44528.0
2021-06-08 10:20:00,140.2,140.29,140.17,140.28,33488.0,126.3061,126.3872,126.279,126.3781,33488.0
2021-06-08 10:30:00,140.29,140.36,140.24,140.33,25468.0,126.3872,126.4502,126.3421,126.4232,25468.0
2021-06-08 10:40:00,140.34,140.47,140.33,140.41,44047.0,126.4322,126.5493,126.4232,126.4953,44047.0
2021-06-08 10:50:00,140.44,140.5,140.44,140.46,21902.0,126.5223,126.5763,126.5223,126.5403,21902.0
2021-06-08 11:00:00,140.47,140.55,140.47,140.53,40413.0,126.5493,126.6214,126.5493,126.6034,40413.0
2021-06-08 11:10:00,140.52,140.52,140.26,140.27,141777.0,126.5944,126.5944,126.3601,126.3691,141777.0
2021-06-08 11:20:00,140.21,140.24,140.07,140.2,48040.0,126.3151,126.3421,126.189,126.3061,48040.0
2021-06-08 11:30:00,140.19,140.4,140.18,140.39,47500.0,126.2971,126.4863,126.2881,126.4772,47500.0
2021-06-08 11:40:00,140.4,140.68,140.38,140.66,52439.0,126.4863,126.7385,126.4682,126.7205,52439.0
2021-06-08 11:50:00,140.65,140.74,140.63,140.73,23805.0,126.7115,126.7926,126.6935,126.7836,23805.0
2021-06-08 12:00:00,140.74,140.83,140.72,140.83,29266.0,126.7926,126.8736,126.7745,126.8736,29266.0
2021-06-08 12:10:00,140.83,140.87,140.79,140.84,16205.0,126.8736,126.9097,126.8376,126.8826,16205.0
2021-06-08 12:20:00,140.84,140.89,140.79,140.86,20082.0,126.8826,126.9277,126.8376,126.9007,20082.0
2021-06-08 12:30:00,140.86,140.9,140.82,140.82,26192.0,126.9007,126.9367,126.8646,126.8646,26192.0
2021-06-08 12:40:00,140.82,140.85,140.73,140.8,29747.0,126.8646,126.8917,126.7836,126.8466,29747.0
2021-06-08 12:50:00,140.8,140.81,140.71,140.74,14964.0,126.8466,126.8556,126.7655,126.7926,14964.0
2021-06-08 13:00:00,140.77,140.85,140.77,140.85,16075.0,126.8196,126.8917,126.8196,126.8917,16075.0
2021-06-08 13:10:00,140.85,140.87,140.82,140.83,30332.0,126.8917,126.9097,126.8646,126.8736,30332.0
2021-06-08 13:20:00,140.84,140.87,140.75,140.76,40825.0,126.8826,126.9097,126.8016,126.8106,40825.0
2021-06-08 13:30:00,140.76,140.85,140.76,140.85,18757.0,126.8106,126.8917,126.8106,126.8917,18757.0
2021-06-08 13:40:00,140.84,140.89,140.8,140.81,24458.0,126.8826,126.9277,126.8466,126.8556,24458.0
2021-06-08 13:50:00,140.81,140.82,140.73,140.76,24298.0,126.8556,126.8646,126.7836,126.8106,24298.0
2021-06-08 14:00:00,140.77,140.82,140.75,140.81,60577.0,126.8196,126.8646,126.8016,126.8556,60577.0
2021-06-08 14:10:00,140.8,140.83,140.77,140.78,19328.0,126.8466,126.8736,126.8196,126.8286,19328.0
2021-06-08 14:20:00,140.78,140.89,140.77,140.88,38250.0,126.8286,126.9277,126.8196,126.9187,38250.0
2021-06-08 14:30:00,140.88,140.9,140.78,140.81,32375.0,126.9187,126.9367,126.8286,126.8556,32375.0
2021-06-08 14:40:00,140.8,140.83,140.73,140.78,24157.0,126.8466,126.8736,126.7836,126.8286,24157.0
2021-06-08 14:50:00,140.78,140.85,140.75,140.83,44880.0,126.8286,126.8917,126.8016,126.8736,44880.0
2021-06-08 15:00:00,140.83,140.88,140.81,140.86,40141.0,126.8736,126.9187,126.8556,126.9007,40141.0
2021-06-08 15:10:00,140.87,140.88,140.85,140.88,65641.0,126.9097,126.9187,126.8917,126.9187,65641.0
2021-06-08 15:20:00,140.87,140.91,140.82,140.88,58496.0,126.9097,126.9457,126.8646,126.9187,58496.0
2021-06-08 15:30:00,140.85,140.88,140.81,140.87,53991.0,126.8917,126.9187,126.8556,126.9097,53991.0
2021-06-08 15:40:00,140.87,140.87,140.8,140.83,52310.0,126.9097,126.9097,126.8466,126.8736,52310.0
2021-06-08 15:50:00,140.84,140.91,140.76,140.77,87126.0,126.8826,126.9457,126.8106,126.8196,87126.0
2021-06-09 09:30:00,140.91,140.91,140.52,140.54,132792.0,126.9457,126.9457,126.5944,126.6124,132792.0
2021-06-09 09:40:00,140.54,140.6,140.43,140.51,79894.0,126.6124,126.6664,126.5133,126.5854,79894.0
2021-06-09 09:50:00,140.5,140.63,140.5,140.59,62046.0,126.5763,126.6935,126.5763,126.6574,62046.0
2021-06-09 10:00:00,140.6,140.71,140.6,140.66,118430.0,126.6664,126.7655,126.6664,126.7205,118430.0
2021-06-09 10:10:00,140.67,140.75,140.64,140.75,26436.0,126.7295,126.8016,126.7025,126.8016,26436.0
2021-06-09 10:20:00,140.74,140.79,140.69,140.77,21312.0,126.7926,126.8376,126.7475,126.8196,21312.0
2021-06-09 10:30:00,140.78,140.83,140.73,140.78,23854.0,126.8286,126.8736,126.7836,126.8286,23854.0
2021-06-09 10:40:00,140.78,140.88,140.7,140.84,21349.0,126.8286,126.9187,126.7565,126.8826,21349.0
2021-06-09 10:50:00,140.87,140.87,140.78,140.83,35599.0,126.9097,126.9097,126.8286,126.8736,35599.0
2021-06-09 11:00:00,140.83,140.86,140.79,140.85,32188.0,126.8736,126.9007,126.8376,126.8917,32188.0
2021-06-09 11:10:00,140.85,140.89,140.82,140.87,59090.0,126.8917,126.9277,126.8646,126.9097,59090.0
2021-06-09 11:20:00,140.87,140.87,140.75,140.78,26316.0,126.9097,126.9097,126.8016,126.8286,26316.0
2021-06-09 11:30:00,140.78,140.78,140.7,140.73,17322.0,126.8286,126.8286,126.7565,126.7836,17322.0
2021-06-09 11:40:00,140.73,140.79,140.7,140.76,48534.0,126.7836,126.8376,126.7565,126.8106,48534.0
2021-06-09 11:50:00,140.77,140.79,140.65,140.72,22382.0,126.8196,126.8376,126.7115,126.7745,22382.0
2021-06-09 12:00:00,140.72,140.73,140.66,140.67,41089.0,126.7745,126.7836,126.7205,126.7295,41089.0
2021-06-09 12:10:00,140.68,140.68,140.56,140.57,15175.0,126.7385,126.7385,126.6304,126.6394,15175.0
2021-06-09 12:20:00,140.6,140.64,140.58,140.61,15866.0,126.6664,126.7025,126.6484,126.6754,15866.0
2021-06-09 12:30:00,140.61,140.63,140.58,140.62,16243.0,126.6754,126.6935,126.6484,126.6845,16243.0
2021-06-09 12:40:00,140.62,140.64,140.57,140.57,18572.0,126.6845,126.7025,126.6394,126.6394,18572.0
2021-06-09 12:50:00,140.59,140.6,140.55,140.55,26779.0,126.6574,126.6664,126.6214,126.6214,26779.0
2021-06-09 13:00:00,140.56,140.61,140.55,140.57,29231.0,126.6304,126.6754,126.6214,126.6394,29231.0
2021-06-09 13:10:00,140.58,140.66,140.54,140.65,22466.0,126.6484,126.7205,126.6124,126.7115,22466.0
2021-06-09 13:20:00,140.65,140.66,140.61,140.63,17823.0,126.7115,126.7205,126.6754,126.6935,17823.0
2021-06-09 13:30:00,140.62,140.63,140.54,140.56,33519.0,126.6845,126.6935,126.6124,126.6304,33519.0
2021-06-09 13:40:00,140.57,140.61,140.54,140.58,43201.0,126.6394,126.6754,126.6124,126.6484,43201.0
2021-06-09 13:50:00,140.59,140.62,140.57,140.58,32520.0,126.6574,126.6845,126.6394,126.6484,32520.0
2021-06-09 14:00:00,140.58,140.63,140.55,140.56,34200.0,126.6484,126.6935,126.6214,126.6304,34200.0
2021-06-09 14:10:00,140.56,140.61,140.55,140.61,27942.0,126.6304,126.6754,126.6214,126.6754,27942.0
2021-06-09 14:20:00,140.61,140.7,140.58,140.68,18717.0,126.6754,126.7565,126.6484,126.7385,18717.0
2021-06-09 14:30:00,140.69,140.71,140.65,140.66,77624.0,126.7475,126.7655,126.7115,126.7205,77624.0
2021-06-09 14:40:00,140.65,140.66,140.61,140.62,20470.0,126.7115,126.7205,126.6754,126.6845,20470.0
2021-06-09 14:50:00,140.62,140.64,140.58,140.61,21668.0,126.6845,126.7025,126.6484,126.6754,21668.0
2021-06-09 15:00:00,140.61,140.61,140.54,140.55,29143.0,126.6754,126.6754,126.6124,126.6214,29143.0
2021-06-09 15:10:00,140.55,140.59,140.51,140.53,36576.0,126.6214,126.6574,126.5854,126.6034,36576.0
2021-06-09 15:20:00,140.52,140.55,140.4,140.4,40074.0,126.5944,126.6214,126.4863,126.4863,40074.0
2021-06-09 15:30:00,140.38,140.46,140.35,140.41,45204.0,126.4682,126.5403,126.4412,126.4953,45204.0
2021-06-09 15:40:00,140.41,140.42,140.32,140.35,39711.0,126.4953,126.5043,126.4142,126.4412,39711.0
2021-06-09 15:50:00,140.34,140.43,140.27,140.27,134722.0,126.4322,126.5133,126.3691,126.3691,134722.0
2021-06-10 09:30:00,141.03,141.3,141.02,141.18,135894.0,127.0538,127.2971,127.0448,127.189,135894.0
2021-06-10 09:40:00,141.21,141.29,140.99,141.03,37635.0,127.216,127.2881,127.0178,127.0538,37635.0
2021-06-10 09:50:00,141.03,141.09,140.95,140.98,68795.0,127.0538,127.1079,126.9817,127.0088,68795.0
2021-06-10 10:00:00,141.0,141.1,140.89,140.91,30648.0,127.0268,127.1169,126.9277,126.9457,30648.0
2021-06-10 10:10:00,140.9,140.91,140.78,140.82,22411.0,126.9367,126.9457,126.8286,126.8646,22411.0
2021-06-10 10:20:00,140.83,140.86,140.73,140.74,25925.0,126.8736,126.9007,126.7836,126.7926,25925.0
2021-06-10 10:30:00,140.75,140.78,140.56,140.58,117281.0,126.8016,126.8286,126.6304,126.6484,117281.0
2021-06-10 10:40:00,140.53,140.54,140.36,140.38,43538.0,126.6034,126.6124,126.4502,126.4682,43538.0
2021-06-10 10:50:00,140.36,140.44,140.17,140.41,43789.0,126.4502,126.5223,126.279,126.4953,43789.0
2021-06-10 11:00:00,140.4,140.51,140.35,140.49,21534.0,126.4863,126.5854,126.4412,126.5673,21534.0
2021-06-10 11:10:00,140.5,140.56,140.46,140.55,28725.0,126.5763,126.6304,126.5403,126.6214,28725.0
2021-06-10 11:20:00,140.55,140.58,140.51,140.57,14575.0,126.6214,126.6484,126.5854,126.6394,14575.0
2021-06-10 11:30:00,140.58,140.6,140.52,140.56,20388.0,126.6484,126.6664,126.5944,126.6304,20388.0
2021-06-10 11:40:00,140.57,140.61,140.47,140.6,42016.0,126.6394,126.6754,126.5493,126.6664,42016.0
2021-06-10 11:50:00,140.61,140.63,140.58,140.63,42281.0,126.6754,126.6935,126.6484,126.6935,42281.0
2021-06-10 12:00:00,140.64,140.66,140.45,140.51,51056.0,126.7025,126.7205,126.5313,126.5854,51056.0
2021-06-10 12:10:00,140.51,140.54,140.38,140.52,105416.0,126.5854,126.6124,126.4682,126.5944,105416.0
2021-06-10 12:20:00,140.51,140.54,140.47,140.53,25585.0,126.5854,126.6124,126.5493,126.6034,25585.0
2021-06-10 12:30:00,140.55,140.71,140.53,140.7,25105.0,126.6214,126.7655,126.6034,126.7565,25105.0
2021-06-10 12:40:00,140.68,140.69,140.63,140.67,16971.0,126.7385,126.7475,126.6935,126.7295,16971.0
2021-06-10 12:50:00,140.67,140.71,140.64,140.7,25116.0,126.7295,126.7655,126.7025,126.7565,25116.0
2021-06-10 13:00:00,140.71,140.77,140.67,140.76,26495.0,126.7655,126.8196,126.7295,126.8106,26495.0
2021-06-10 13:10:00,140.76,140.77,140.71,140.74,19157.0,126.8106,126.8196,126.7655,126.7926,19157.0
2021-06-10 13:20:00,140.75,140.76,140.65,140.69,13381.0,126.8016,126.8106,126.7115,126.7475,13381.0
2021-06-10 13:30:00,140.68,140.71,140.65,140.71,25303.0,126.7385,126.7655,126.7115,126.7655,25303.0
2021-06-10 13:40:00,140.69,140.73,140.66,140.7,47212.0,126.7475,126.7836,126.7205,126.7565,47212.0
2021-06-10 13:50:00,140.69,140.73,140.67,140.69,31898.0,126.7475,126.7836,126.7295,126.7475,31898.0
2021-06-10 14:00:00,140.71,140.72,140.67,140.7,36871.0,126.7655,126.7745,126.7295,126.7565,36871.0
2021-06-10 14:10:00,140.69,140.7,140.65,140.67,27956.0,126.7475,126.7565,126.7115,126.7295,27956.0
2021-06-10 14:20:00,140.68,140.68,140.56,140.56,17471.0,126.7385,126.7385,126.6304,126.6304,17471.0
2021-06-10 14:30:00,140.57,140.6,140.53,140.53,39405.0,126.6394,126.6664,126.6034,126.6034,39405.0
2021-06-10 14:40:00,140.54,140.58,140.46,140.5,42345.0,126.6124,126.6484,126.5403,126.5763,42345.0
2021-06-10 14:50:00,140.51,140.57,140.51,140.53,20165.0,126.5854,126.6394,126.5854,126.6034,20165.0
2021-06-10 15:00:00,140.51,140.53,140.42,140.47,35251.0,126.5854,126.6034,126.5043,126.5493,35251.0
2021-06-10 15:10:00,140.46,140.49,140.44,140.45,27691.0,126.5403,126.5673,126.5223,126.5313,27691.0
2021-06-10 15:20:00,140.44,140.47,140.35,140.36,72477.0,126.5223,126.5493,126.4412,126.4502,72477.0
2021-06-10 15:30:00,140.36,140.45,140.35,140.41,164309.0,126.4502,126.5313,126.4412,126.4953,164309.0
2021-06-10 15:40:00,140.4,140.42,140.27,140.28,129530.0,126.4863,126.5043,126.3691,126.3781,129530.0
2021-06-10 15:50:00,140.28,140.39,140.2,140.26,626029.0,126.3781,126.4772,126.3061,126.3601,626029.0
2021-06-11 09:30:00,140.63,140.71,140.43,140.47,117105.0,126.6935,126.7655,126.5133,126.5493,117105.0
2021-06-11 09:40:00,140.5,140.57,140.28,140.28,58103.0,126.5763,126.6394,126.3781,126.3781,58103.0
2021-06-11 09:50:00,140.28,140.37,140.25,140.3,42776.0,126.3781,126.4592,126.3511,126.3962,42776.0
2021-06-11 10:00:00,140.3,140.4,140.23,140.27,44997.0,126.3962,126.4863,126.3331,126.3691,44997.0
2021-06-11 10:10:00,140.25,140.25,140.09,140.1,38767.0,126.3511,126.3511,126.207,126.216,38767.0
2021-06-11 10:20:00,140.1,140.1,139.98,140.07,59242.0,126.216,126.216,126.1079,126.189,59242.0
2021-06-11 10:30:00,140.07,140.13,140.03,140.04,60518.0,126.189,126.243,126.1529,126.1619,60518.0
2021-06-11 10:40:00,140.06,140.21,140.06,140.14,47544.0,126.1799,126.3151,126.1799,126.252,47544.0
2021-06-11 10:50:00,140.15,140.2,140.11,140.13,63107.0,126.261,126.3061,126.225,126.243,63107.0
2021-06-11 11:00:00,140.14,140.17,140.06,140.16,26686.0,126.252,126.279,126.1799,126.27,26686.0
2021-06-11 11:10:00,140.17,140.17,139.99,139.99,36724.0,126.279,126.279,126.1169,126.1169,36724.0
2021-06-11 11:20:00,139.97,140.03,139.95,140.0,38013.0,126.0989,126.1529,126.0808,126.1259,38013.0
2021-06-11 11:30:00,140.02,140.12,140.01,140.1,48787.0,126.1439,126.234,126.1349,126.216,48787.0
2021-06-11 11:40:00,140.09,140.1,140.05,140.06,29343.0,126.207,126.216,126.1709,126.1799,29343.0
2021-06-11 11:50:00,140.07,140.07,140.01,140.05,19147.0,126.189,126.189,126.1349,126.1709,19147.0
2021-06-11 12:00:00,140.04,140.07,139.94,139.95,34638.0,126.1619,126.189,126.0718,126.0808,34638.0
2021-06-11 12:10:00,139.96,139.96,139.88,139.92,42999.0,126.0899,126.0899,126.0178,126.0538,42999.0
2021-06-11 12:20:00,139.91,139.92,139.86,139.9,54189.0,126.0448,126.0538,125.9998,126.0358,54189.0
2021-06-11 12:30:00,139.89,139.91,139.84,139.85,36201.0,126.0268,126.0448,125.9817,125.9908,36201.0
2021-06-11 12:40:00,139.85,139.93,139.82,139.92,26445.0,125.9908,126.0628,125.9637,126.0538,26445.0
2021-06-11 12:50:00,139.91,139.99,139.91,139.97,29209.0,126.0448,126.1169,126.0448,126.0989,29209.0
2021-06-11 13:00:00,139.97,140.02,139.95,140.02,21073.0,126.0989,126.1439,126.0808,126.1439,21073.0
2021-06-11 13:10:00,140.01,140.03,139.99,140.01,20034.0,126.1349,126.1529,126.1169,126.1349,20034.0
2021-06-11 13:20:00,140.02,140.04,140.0,140.01,48996.0,126.1439,126.1619,126.1259,126.1349,48996.0
2021-06-11 13:30:00,140.01,140.03,140.0,140.01,19730.0,126.1349,126.1529,126.1259,126.1349,19730.0
2021-06-11 13:40:00,140.02,140.09,140.01,140.08,39931.0,126.1439,126.207,126.1349,126.198,39931.0
2021-06-11 13:50:00,140.07,140.09,140.06,140.08,38988.0,126.189,126.207,126.1799,126.198,38988.0
2021-06-11 14:00:00,140.09,140.14,140.08,140.13,41943.0,126.207,126.252,126.198,126.243,41943.0
2021-06-11 14:10:00,140.15,140.16,140.06,140.06,28888.0,126.261,126.27,126.1799,126.1799,28888.0
2021-06-11 14:20:00,140.06,140.12,140.06,140.12,15509.0,126.1799,126.234,126.1799,126.234,15509.0
2021-06-11 14:30:00,140.12,140.17,140.11,140.13,26261.0,126.234,126.279,126.225,126.243,26261.0
2021-06-11 14:40:00,140.14,140.14,140.09,140.12,22172.0,126.252,126.252,126.207,126.234,22172.0
2021-06-11 14:50:00,140.12,140.12,140.07,140.11,24531.0,126.234,126.234,126.189,126.225,24531.0
2021-06-11 15:00:00,140.13,140.15,140.11,140.14,25221.0,126.243,126.261,126.225,126.252,25221.0
2021-06-11 15:10:00,140.15,140.17,140.1,140.15,45992.0,126.261,126.279,126.216,126.261,45992.0
2021-06-11 15:20:00,140.14,140.14,140.06,140.09,29210.0,126.252,126.252,126.1799,126.207,29210.0
2021-06-11 15:30:00,140.08,140.11,140.06,140.09,35876.0,126.198,126.225,126.1799,126.207,35876.0
2021-06-11 15:40:00,140.1,140.15,140.05,140.12,50640.0,126.216,126.261,126.1709,126.234,50640.0
2021-06-11 15:50:00,140.13,140.36,140.13,140.36,66442.0,126.243,126.4502,126.243,126.4502,66442.0
2021-06-14 09:30:00,140.32,140.32,139.9,139.9,247696.0,126.4142,126.4142,126.0358,126.0358,247696.0
2021-06-14 09:40:00,139.91,139.93,139.7,139.7,42049.0,126.0448,126.0628,125.8556,125.8556,42049.0
2021-06-14 09:50:00,139.69,139.77,139.62,139.67,31296.0,125.8466,125.9187,125.7836,125.8286,31296.0
2021-06-14 10:00:00,139.69,139.72,139.57,139.66,28719.0,125.8466,125.8736,125.7385,125.8196,28719.0
2021-06-14 10:10:00,139.64,139.64,139.56,139.6,27404.0,125.8016,125.8016,125.7295,125.7655,27404.0
2021-06-14 10:20:00,139.61,139.67,139.58,139.63,30410.0,125.7745,125.8286,125.7475,125.7926,30410.0
2021-06-14 10:30:00,139.63,139.74,139.55,139.74,30203.0,125.7926,125.8917,125.7205,125.8917,30203.0
2021-06-14 10:40:00,139.72,139.73,139.55,139.58,51347.0,125.8736,125.8827,125.7205,125.7475,51347.0
2021-06-14 10:50:00,139.61,139.68,139.59,139.64,19463.0,125.7745,125.8376,125.7565,125.8016,19463.0
2021-06-14 11:00:00,139.65,139.77,139.58,139.63,36463.0,125.8106,125.9187,125.7475,125.7926,36463.0
2021-06-14 11:10:00,139.62,139.64,139.41,139.43,21548.0,125.7836,125.8016,125.5944,125.6124,21548.0
2021-06-14 11:20:00,139.43,139.44,139.32,139.36,57557.0,125.6124,125.6214,125.5133,125.5493,57557.0
2021-06-14 11:30:00,139.35,139.37,139.21,139.28,21857.0,125.5403,125.5583,125.4142,125.4772,21857.0
2021-06-14 11:40:00,139.29,139.37,139.27,139.36,36463.0,125.4863,125.5583,125.4682,125.5493,36463.0
2021-06-14 11:50:00,139.34,139.36,139.26,139.27,30680.0,125.5313,125.5493,125.4592,125.4682,30680.0
2021-06-14 12:00:00,139.27,139.3,139.23,139.27,37335.0,125.4682,125.4953,125.4322,125.4682,37335.0
2021-06-14 12:10:00,139.28,139.29,139.23,139.27,19714.0,125.4772,125.4863,125.4322,125.4682,19714.0
2021-06-14 12:20:00,139.27,139.28,139.21,139.24,25427.0,125.4682,125.4772,125.4142,125.4412,25427.0
2021-06-14 12:30:00,139.23,139.24,139.16,139.16,47953.0,125.4322,125.4412,125.3691,125.3691,47953.0
2021-06-14 12:40:00,139.16,139.19,139.13,139.14,27876.0,125.3691,125.3962,125.3421,125.3511,27876.0
2021-06-14 12:50:00,139.14,139.16,139.09,139.11,25647.0,125.3511,125.3691,125.3061,125.3241,25647.0
2021-06-14 13:00:00,139.1,139.11,139.04,139.05,27493.0,125.3151,125.3241,125.261,125.27,27493.0
2021-06-14 13:10:00,139.06,139.15,139.05,139.14,18790.0,125.279,125.3601,125.27,125.3511,18790.0
2021-06-14 13:20:00,139.13,139.17,139.1,139.16,39744.0,125.3421,125.3781,125.3151,125.3691,39744.0
2021-06-14 13:30:00,139.17,139.19,139.13,139.14,22369.0,125.3781,125.3962,125.3421,125.3511,22369.0
2021-06-14 13:40:00,139.14,139.17,139.1,139.11,19547.0,125.3511,125.3781,125.3151,125.3241,19547.0
2021-06-14 13:50:00,139.11,139.12,139.01,139.02,51118.0,125.3241,125.3331,125.234,125.243,51118.0
2021-06-14 14:00:00,139.02,139.04,138.99,139.01,75191.0,125.243,125.261,125.216,125.234,75191.0
2021-06-14 14:10:00,139.02,139.05,138.98,139.01,50428.0,125.243,125.27,125.207,125.234,50428.0
2021-06-14 14:20:00,139.0,139.05,138.98,139.0,32320.0,125.225,125.27,125.207,125.225,32320.0
2021-06-14 14:30:00,139.0,139.03,138.99,139.0,42479.0,125.225,125.252,125.216,125.225,42479.0
2021-06-14 14:40:00,139.03,139.17,139.01,139.15,24764.0,125.252,125.3781,125.234,125.3601,24764.0
2021-06-14 14:50:00,139.16,139.16,139.11,139.13,28003.0,125.3691,125.3691,125.3241,125.3421,28003.0
2021-06-14 15:00:00,139.12,139.19,139.12,139.17,29209.0,125.3331,125.3962,125.3331,125.3781,29209.0
2021-06-14 15:10:00,139.18,139.2,139.14,139.16,31631.0,125.3872,125.4052,125.3511,125.3691,31631.0
2021-06-14 15:20:00,139.16,139.23,139.14,139.19,74707.0,125.3691,125.4322,125.3511,125.3962,74707.0
2021-06-14 15:30:00,139.2,139.34,139.19,139.34,84006.0,125.4052,125.5313,125.3962,125.5313,84006.0
2021-06-14 15:40:00,139.33,139.38,139.33,139.37,53396.0,125.5223,125.5673,125.5223,125.5583,53396.0
2021-06-14 15:50:00,139.4,139.68,139.34,139.68,67519.0,125.5854,125.8376,125.5313,125.8376,67519.0
2021-06-15 09:30:00,139.69,139.91,139.68,139.7,158165.0,125.8466,126.0448,125.8376,125.8556,158165.0
2021-06-15 09:40:00,139.7,139.73,139.47,139.47,210281.0,125.8556,125.8827,125.6484,125.6484,210281.0
2021-06-15 09:50:00,139.48,139.6,139.42,139.57,73940.0,125.6574,125.7655,125.6034,125.7385,73940.0
2021-06-15 10:00:00,139.58,139.67,139.58,139.59,46875.0,125.7475,125.8286,125.7475,125.7565,46875.0
2021-06-15 10:10:00,139.61,139.61,139.47,139.55,34974.0,125.7745,125.7745,125.6484,125.7205,34974.0
2021-06-15 10:20:00,139.53,139.63,139.51,139.59,31056.0,125.7025,125.7926,125.6845,125.7565,31056.0
2021-06-15 10:30:00,139.59,139.59,139.52,139.52,34766.0,125.7565,125.7565,125.6935,125.6935,34766.0
2021-06-15 10:40:00,139.55,139.58,139.46,139.48,20797.0,125.7205,125.7475,125.6394,125.6574,20797.0
2021-06-15 10:50:00,139.48,139.54,139.45,139.47,44121.0,125.6574,125.7115,125.6304,125.6484,44121.0
2021-06-15 11:00:00,139.45,139.47,139.37,139.41,19728.0,125.6304,125.6484,125.5583,125.5944,19728.0
2021-06-15 11:10:00,139.41,139.51,139.39,139.5,24143.0,125.5944,125.6845,125.5763,125.6754,24143.0
2021-06-15 11:20:00,139.53,139.56,139.49,139.52,44211.0,125.7025,125.7295,125.6664,125.6935,44211.0
2021-06-15 11:30:00,139.52,139.52,139.37,139.37,62482.0,125.6935,125.6935,125.5583,125.5583,62482.0
2021-06-15 11:40:00,139.39,139.42,139.38,139.39,31032.0,125.5763,125.6034,125.5673,125.5763,31032.0
2021-06-15 11:50:00,139.39,139.39,139.29,139.34,11068.0,125.5763,125.5763,125.4863,125.5313,11068.0
2021-06-15 12:00:00,139.34,139.41,139.33,139.4,16767.0,125.5313,125.5944,125.5223,125.5854,16767.0
2021-06-15 12:10:00,139.4,139.5,139.39,139.49,34291.0,125.5854,125.6754,125.5763,125.6664,34291.0
2021-06-15 12:20:00,139.49,139.55,139.47,139.53,34567.0,125.6664,125.7205,125.6484,125.7025,34567.0
2021-06-15 12:30:00,139.55,139.61,139.53,139.57,27069.0,125.7205,125.7745,125.7025,125.7385,27069.0
2021-06-15 12:40:00,139.56,139.64,139.53,139.63,25385.0,125.7295,125.8016,125.7025,125.7926,25385.0
2021-06-15 12:50:00,139.63,139.68,139.6,139.68,24896.0,125.7926,125.8376,125.7655,125.8376,24896.0
2021-06-15 13:00:00,139.68,139.76,139.63,139.71,32697.0,125.8376,125.9097,125.7926,125.8646,32697.0
2021-06-15 13:10:00,139.7,139.73,139.66,139.67,24071.0,125.8556,125.8827,125.8196,125.8286,24071.0
2021-06-15 13:20:00,139.68,139.72,139.66,139.69,33451.0,125.8376,125.8736,125.8196,125.8466,33451.0
2021-06-15 13:30:00,139.69,139.75,139.69,139.74,89028.0,125.8466,125.9007,125.8466,125.8917,89028.0
2021-06-15 13:40:00,139.74,139.79,139.72,139.79,20422.0,125.8917,125.9367,125.8736,125.9367,20422.0
2021-06-15 13:50:00,139.84,139.95,139.84,139.92,21977.0,125.9817,126.0808,125.9817,126.0538,21977.0
2021-06-15 14:00:00,139.93,140.07,139.93,140.02,40020.0,126.0628,126.189,126.0628,126.1439,40020.0
2021-06-15 14:10:00,140.01,140.05,139.94,140.02,67881.0,126.1349,126.1709,126.0718,126.1439,67881.0
2021-06-15 14:20:00,140.0,140.02,139.95,140.01,37626.0,126.1259,126.1439,126.0808,126.1349,37626.0
2021-06-15 14:30:00,140.01,140.01,139.96,139.99,17616.0,126.1349,126.1349,126.0899,126.1169,17616.0
2021-06-15 14:40:00,139.99,140.08,139.97,140.06,32636.0,126.1169,126.198,126.0989,126.1799,32636.0
2021-06-15 14:50:00,140.05,140.14,140.05,140.06,27238.0,126.1709,126.252,126.1709,126.1799,27238.0
2021-06-15 15:00:00,140.03,140.04,139.91,139.94,45055.0,126.1529,126.1619,126.0448,126.0718,45055.0
2021-06-15 15:10:00,139.94,139.99,139.92,139.97,39239.0,126.0718,126.1169,126.0538,126.0989,39239.0
2021-06-15 15:20:00,139.97,140.01,139.87,139.92,265926.0,126.0989,126.1349,126.0088,126.0538,265926.0
2021-06-15 15:30:00,139.92,139.92,139.79,139.87,155859.0,126.0538,126.0538,125.9367,126.0088,155859.0
2021-06-15 15:40:00,139.88,139.98,139.83,139.98,84481.0,126.0178,126.1079,125.9727,126.1079,84481.0
2021-06-15 15:50:00,139.97,139.97,139.75,139.85,187100.0,126.0989,126.0989,125.9007,125.9908,187100.0
2021-06-16 09:30:00,139.8,139.8,139.47,139.55,143978.0,125.9457,125.9457,125.6484,125.7205,143978.0
2021-06-16 09:40:00,139.56,139.61,139.34,139.38,41954.0,125.7295,125.7745,125.5313,125.5673,41954.0
2021-06-16 09:50:00,139.38,139.41,139.29,139.39,29234.0,125.5673,125.5944,125.4863,125.5763,29234.0
2021-06-16 10:00:00,139.37,139.42,139.28,139.29,37773.0,125.5583,125.6034,125.4772,125.4863,37773.0
2021-06-16 10:10:00,139.3,139.33,139.23,139.24,51643.0,125.4953,125.5223,125.4322,125.4412,51643.0
2021-06-16 10:20:00,139.24,139.32,139.23,139.32,33415.0,125.4412,125.5133,125.4322,125.5133,33415.0
2021-06-16 10:30:00,139.32,139.48,139.32,139.47,23586.0,125.5133,125.6574,125.5133,125.6484,23586.0
2021-06-16 10:40:00,139.46,139.54,139.42,139.46,104877.0,125.6394,125.7115,125.6034,125.6394,104877.0
2021-06-16 10:50:00,139.47,139.5,139.44,139.47,37574.0,125.6484,125.6754,125.6214,125.6484,37574.0
2021-06-16 11:00:00,139.47,139.57,139.46,139.52,40944.0,125.6484,125.7385,125.6394,125.6935,40944.0
2021-06-16 11:10:00,139.52,139.65,139.52,139.65,21450.0,125.6935,125.8106,125.6935,125.8106,21450.0
2021-06-16 11:20:00,139.66,139.7,139.6,139.7,21550.0,125.8196,125.8556,125.7655,125.8556,21550.0
2021-06-16 11:30:00,139.69,139.73,139.65,139.66,35515.0,125.8466,125.8827,125.8106,125.8196,35515.0
2021-06-16 11:40:00,139.66,139.69,139.65,139.68,27344.0,125.8196,125.8466,125.8106,125.8376,27344.0
2021-06-16 11:50:00,139.68,139.75,139.67,139.7,21678.0,125.8376,125.9007,125.8286,125.8556,21678.0
2021-06-16 12:00:00,139.7,139.73,139.65,139.65,18218.0,125.8556,125.8827,125.8106,125.8106,18218.0
2021-06-16 12:10:00,139.64,139.66,139.55,139.55,33154.0,125.8016,125.8196,125.7205,125.7205,33154.0
2021-06-16 12:20:00,139.55,139.57,139.48,139.48,29127.0,125.7205,125.7385,125.6574,125.6574,29127.0
2021-06-16 12:30:00,139.48,139.49,139.3,139.3,16849.0,125.6574,125.6664,125.4953,125.4953,16849.0
2021-06-16 12:40:00,139.32,139.4,139.27,139.27,39439.0,125.5133,125.5854,125.4682,125.4682,39439.0
2021-06-16 12:50:00,139.28,139.29,139.2,139.28,36240.0,125.4772,125.4863,125.4052,125.4772,36240.0
2021-06-16 13:00:00,139.28,139.29,139.16,139.18,25634.0,125.4772,125.4863,125.3691,125.3872,25634.0
2021-06-16 13:10:00,139.17,139.24,139.13,139.14,21080.0,125.3781,125.4412,125.3421,125.3511,21080.0
2021-06-16 13:20:00,139.14,139.14,139.03,139.06,42024.0,125.3511,125.3511,125.252,125.279,42024.0
2021-06-16 13:30:00,139.05,139.15,139.04,139.15,21667.0,125.27,125.3601,125.261,125.3601,21667.0
2021-06-16 13:40:00,139.16,139.16,138.98,138.98,34282.0,125.3691,125.3691,125.207,125.207,34282.0
2021-06-16 13:50:00,138.98,139.14,138.87,139.1,39431.0,125.207,125.3511,125.1079,125.3151,39431.0
2021-06-16 14:00:00,139.04,139.26,138.33,139.09,59838.0,125.261,125.4592,124.6214,125.3061,59838.0
2021-06-16 14:10:00,139.08,139.24,138.77,138.81,103194.0,125.2971,125.4412,125.0178,125.0538,103194.0
2021-06-16 14:20:00,138.83,139.07,138.74,139.01,57883.0,125.0718,125.2881,124.9908,125.234,57883.0
2021-06-16 14:30:00,139.0,139.17,138.72,139.0,88530.0,125.225,125.3781,124.9727,125.225,88530.0
2021-06-16 14:40:00,139.01,139.01,138.67,138.72,111495.0,125.234,125.234,124.9277,124.9727,111495.0
2021-06-16 14:50:00,138.69,139.13,138.67,139.04,62006.0,124.9457,125.3421,124.9277,125.261,62006.0
2021-06-16 15:00:00,139.03,139.2,138.96,139.17,61749.0,125.252,125.4052,125.189,125.3781,61749.0
2021-06-16 15:10:00,139.17,139.36,139.16,139.36,66826.0,125.3781,125.5493,125.3691,125.5493,66826.0
2021-06-16 15:20:00,139.36,139.44,139.21,139.22,88679.0,125.5493,125.6214,125.4142,125.4232,88679.0
2021-06-16 15:30:00,139.23,139.26,139.04,139.22,59408.0,125.4322,125.4592,125.261,125.4232,59408.0
2021-06-16 15:40:00,139.23,139.34,139.02,139.04,66067.0,125.4322,125.5313,125.243,125.261,66067.0
2021-06-16 15:50:00,139.03,139.05,138.82,138.84,115438.0,125.252,125.27,125.0628,125.0809,115438.0
2021-06-17 09:30:00,139.0,139.11,138.91,139.04,176018.0,125.225,125.3241,125.1439,125.261,176018.0
2021-06-17 09:40:00,139.01,139.01,138.38,138.39,65625.0,125.234,125.234,124.6664,124.6754,65625.0
2021-06-17 09:50:00,138.31,138.41,138.19,138.21,31848.0,124.6034,124.6935,124.4953,124.5133,31848.0
2021-06-17 10:00:00,138.2,138.38,137.95,137.95,97670.0,124.5043,124.6664,124.2791,124.2791,97670.0
2021-06-17 10:10:00,137.93,137.98,137.78,137.98,44983.0,124.261,124.3061,124.1259,124.3061,44983.0
2021-06-17 10:20:00,137.98,138.02,137.87,137.87,23601.0,124.3061,124.3421,124.207,124.207,23601.0
2021-06-17 10:30:00,137.88,138.19,137.86,138.08,71156.0,124.216,124.4953,124.198,124.3962,71156.0
2021-06-17 10:40:00,138.09,138.12,137.9,137.94,37563.0,124.4052,124.4322,124.234,124.27,37563.0
2021-06-17 10:50:00,137.94,137.98,137.72,137.74,25066.0,124.27,124.3061,124.0718,124.0899,25066.0
2021-06-17 11:00:00,137.73,137.74,137.44,137.44,75536.0,124.0809,124.0899,123.8196,123.8196,75536.0
2021-06-17 11:10:00,137.44,137.44,137.29,137.41,37050.0,123.8196,123.8196,123.6845,123.7926,37050.0
2021-06-17 11:20:00,137.4,137.4,137.19,137.33,25947.0,123.7836,123.7836,123.5944,123.7205,25947.0
2021-06-17 11:30:00,137.33,137.48,137.33,137.41,32660.0,123.7205,123.8556,123.7205,123.7926,32660.0
2021-06-17 11:40:00,137.4,137.4,137.24,137.3,26884.0,123.7836,123.7836,123.6394,123.6935,26884.0
2021-06-17 11:50:00,137.29,137.29,136.85,136.89,64871.0,123.6845,123.6845,123.2881,123.3241,64871.0
2021-06-17 12:00:00,136.86,136.95,136.76,136.83,65465.0,123.2971,123.3782,123.207,123.27,65465.0
2021-06-17 12:10:00,136.83,136.9,136.57,136.58,35314.0,123.27,123.3331,123.0358,123.0448,35314.0
2021-06-17 12:20:00,136.56,136.57,136.35,136.45,74009.0,123.0268,123.0358,122.8376,122.9277,74009.0
2021-06-17 12:30:00,136.43,136.74,136.35,136.66,52682.0,122.9097,123.189,122.8376,123.1169,52682.0
2021-06-17 12:40:00,136.67,136.8,136.64,136.8,35584.0,123.1259,123.243,123.0989,123.243,35584.0
2021-06-17 12:50:00,136.78,136.99,136.76,136.99,131434.0,123.225,123.4142,123.207,123.4142,131434.0
2021-06-17 13:00:00,136.97,137.27,136.97,137.26,38352.0,123.3962,123.6664,123.3962,123.6574,38352.0
2021-06-17 13:10:00,137.26,137.27,137.15,137.18,43654.0,123.6574,123.6664,123.5583,123.5854,43654.0
2021-06-17 13:20:00,137.19,137.27,137.14,137.24,42946.0,123.5944,123.6664,123.5493,123.6394,42946.0
2021-06-17 13:30:00,137.24,137.31,137.14,137.24,24598.0,123.6394,123.7025,123.5493,123.6394,24598.0
2021-06-17 13:40:00,137.25,137.29,137.19,137.25,30488.0,123.6484,123.6845,123.5944,123.6484,30488.0
2021-06-17 13:50:00,137.26,137.27,137.11,137.21,34875.0,123.6574,123.6664,123.5223,123.6124,34875.0
2021-06-17 14:00:00,137.21,137.28,137.07,137.08,54001.0,123.6124,123.6754,123.4863,123.4953,54001.0
2021-06-17 14:10:00,137.09,137.2,137.08,137.12,28504.0,123.5043,123.6034,123.4953,123.5313,28504.0
2021-06-17 14:20:00,137.13,137.15,137.03,137.09,59921.0,123.5403,123.5583,123.4502,123.5043,59921.0
2021-06-17 14:30:00,137.09,137.1,136.97,136.98,69987.0,123.5043,123.5133,123.3962,123.4052,69987.0
2021-06-17 14:40:00,136.98,137.07,136.96,136.96,42605.0,123.4052,123.4863,123.3872,123.3872,42605.0
2021-06-17 14:50:00,136.96,137.04,136.9,136.96,38648.0,123.3872,123.4592,123.3331,123.3872,38648.0
2021-06-17 15:00:00,136.97,137.11,136.92,137.09,47855.0,123.3962,123.5223,123.3511,123.5043,47855.0
2021-06-17 15:10:00,137.09,137.22,137.07,137.21,40118.0,123.5043,123.6214,123.4863,123.6124,40118.0
2021-06-17 15:20:00,137.21,137.29,137.18,137.25,132289.0,123.6124,123.6845,123.5854,123.6484,132289.0
2021-06-17 15:30:00,137.25,137.44,137.23,137.43,84394.0,123.6484,123.8196,123.6304,123.8106,84394.0
2021-06-17 15:40:00,137.43,137.45,137.27,137.37,86249.0,123.8106,123.8286,123.6664,123.7565,86249.0
2021-06-17 15:50:00,137.36,137.41,137.08,137.13,190978.0,123.7475,123.7926,123.4953,123.5403,190978.0
2021-06-18 09:30:00,135.69,135.82,135.29,135.4,336200.0,122.243,122.3601,121.8827,121.9818,336200.0
2021-06-18 09:40:00,135.38,135.53,135.29,135.46,122056.0,121.9637,122.0989,121.8827,122.0358,122056.0
2021-06-18 09:50:00,135.44,135.46,135.14,135.41,161659.0,122.0178,122.0358,121.7475,121.9908,161659.0
2021-06-18 10:00:00,135.4,135.5,135.01,135.29,135726.0,121.9818,122.0718,121.6304,121.8827,135726.0
2021-06-18 10:10:00,135.28,135.32,134.98,134.99,216277.0,121.8736,121.9097,121.6034,121.6124,216277.0
2021-06-18 10:20:00,134.98,135.17,134.91,135.0,87048.0,121.6034,121.7746,121.5403,121.6214,87048.0
2021-06-18 10:30:00,135.0,135.18,134.78,135.12,57781.0,121.6214,121.7836,121.4232,121.7295,57781.0
2021-06-18 10:40:00,135.11,135.11,134.84,134.92,71083.0,121.7205,121.7205,121.4773,121.5493,71083.0
2021-06-18 10:50:00,134.91,134.98,134.79,134.9,57795.0,121.5403,121.6034,121.4322,121.5313,57795.0
2021-06-18 11:00:00,134.86,134.99,134.79,134.95,59081.0,121.4953,121.6124,121.4322,121.5764,59081.0
2021-06-18 11:10:00,134.95,135.18,134.94,135.16,67448.0,121.5764,121.7836,121.5673,121.7655,67448.0
2021-06-18 11:20:00,135.14,135.25,135.05,135.09,64256.0,121.7475,121.8466,121.6664,121.7025,64256.0
2021-06-18 11:30:00,135.1,135.45,135.1,135.43,41632.0,121.7115,122.0268,121.7115,122.0088,41632.0
2021-06-18 11:40:00,135.41,135.45,135.32,135.4,36905.0,121.9908,122.0268,121.9097,121.9818,36905.0
2021-06-18 11:50:00,135.39,135.43,135.35,135.4,38561.0,121.9727,122.0088,121.9367,121.9818,38561.0
2021-06-18 12:00:00,135.38,135.48,135.24,135.46,27866.0,121.9637,122.0538,121.8376,122.0358,27866.0
2021-06-18 12:10:00,135.45,135.46,135.31,135.34,32699.0,122.0268,122.0358,121.9007,121.9277,32699.0
2021-06-18 12:20:00,135.35,135.37,135.26,135.32,21732.0,121.9367,121.9547,121.8556,121.9097,21732.0
2021-06-18 12:30:00,135.31,135.33,135.15,135.15,36568.0,121.9007,121.9187,121.7565,121.7565,36568.0
2021-06-18 12:40:00,135.16,135.16,135.0,135.05,47033.0,121.7655,121.7655,121.6214,121.6664,47033.0
2021-06-18 12:50:00,135.06,135.12,134.99,135.02,32114.0,121.6755,121.7295,121.6124,121.6394,32114.0
2021-06-18 13:00:00,135.05,135.11,135.0,135.09,21046.0,121.6664,121.7205,121.6214,121.7025,21046.0
2021-06-18 13:10:00,135.08,135.23,135.07,135.17,28161.0,121.6935,121.8286,121.6845,121.7746,28161.0
2021-06-18 13:20:00,135.16,135.18,135.02,135.03,44931.0,121.7655,121.7836,121.6394,121.6484,44931.0
2021-06-18 13:30:00,135.03,135.15,135.02,135.12,32564.0,121.6484,121.7565,121.6394,121.7295,32564.0
2021-06-18 13:40:00,135.08,135.14,134.97,134.97,35327.0,121.6935,121.7475,121.5944,121.5944,35327.0
2021-06-18 13:50:00,134.97,135.06,134.9,135.05,52571.0,121.5944,121.6755,121.5313,121.6664,52571.0
2021-06-18 14:00:00,135.05,135.21,134.99,135.13,37891.0,121.6664,121.8106,121.6124,121.7385,37891.0
2021-06-18 14:10:00,135.13,135.16,135.07,135.13,51234.0,121.7385,121.7655,121.6845,121.7385,51234.0
2021-06-18 14:20:00,135.15,135.21,135.11,135.19,32622.0,121.7565,121.8106,121.7205,121.7926,32622.0
2021-06-18 14:30:00,135.18,135.18,135.01,135.03,38778.0,121.7836,121.7836,121.6304,121.6484,38778.0
2021-06-18 14:40:00,135.03,135.06,134.95,134.95,34798.0,121.6484,121.6755,121.5764,121.5764,34798.0
2021-06-18 14:50:00,134.96,135.04,134.82,134.9,858999.0,121.5854,121.6574,121.4592,121.5313,858999.0
2021-06-18 15:00:00,134.89,135.05,134.84,134.9,41493.0,121.5223,121.6664,121.4773,121.5313,41493.0
2021-06-18 15:10:00,134.9,135.09,134.87,135.08,37023.0,121.5313,121.7025,121.5043,121.6935,37023.0
2021-06-18 15:20:00,135.09,135.2,135.02,135.04,51850.0,121.7025,121.8016,121.6394,121.6574,51850.0
2021-06-18 15:30:00,135.05,135.12,134.92,135.09,127030.0,121.6664,121.7295,121.5493,121.7025,127030.0
2021-06-18 15:40:00,135.09,135.15,134.88,134.88,68942.0,121.7025,121.7565,121.5133,121.5133,68942.0
2021-06-18 15:50:00,134.88,135.04,134.44,134.47,241876.0,121.5133,121.6574,121.1169,121.1439,241876.0
2021-06-21 09:30:00,135.43,136.01,135.37,135.95,127491.0,122.0088,122.5313,121.9547,122.4773,127491.0
2021-06-21 09:40:00,135.98,136.07,135.76,136.02,96629.0,122.5043,122.5854,122.3061,122.5403,96629.0
2021-06-21 09:50:00,136.01,136.15,135.98,136.01,62300.0,122.5313,122.6574,122.5043,122.5313,62300.0
2021-06-21 10:00:00,136.01,136.39,135.99,136.39,86296.0,122.5313,122.8736,122.5133,122.8736,86296.0
2021-06-21 10:10:00,136.39,136.61,136.32,136.54,60473.0,122.8736,123.0718,122.8106,123.0088,60473.0
2021-06-21 10:20:00,136.53,136.76,136.53,136.71,39079.0,122.9998,123.207,122.9998,123.1619,39079.0
2021-06-21 10:30:00,136.74,136.75,136.59,136.68,66258.0,123.189,123.198,123.0538,123.1349,66258.0
2021-06-21 10:40:00,136.68,136.78,136.64,136.68,57095.0,123.1349,123.225,123.0989,123.1349,57095.0
2021-06-21 10:50:00,136.69,136.8,136.69,136.76,65958.0,123.1439,123.243,123.1439,123.207,65958.0
2021-06-21 11:00:00,136.77,136.78,136.37,136.41,30888.0,123.216,123.225,122.8556,122.8917,30888.0
2021-06-21 11:10:00,136.41,136.61,136.4,136.61,61044.0,122.8917,123.0718,122.8827,123.0718,61044.0
2021-06-21 11:20:00,136.62,136.7,136.59,136.64,30898.0,123.0809,123.1529,123.0538,123.0989,30898.0
2021-06-21 11:30:00,136.6,136.8,136.6,136.77,23948.0,123.0628,123.243,123.0628,123.216,23948.0
2021-06-21 11:40:00,136.77,136.8,136.69,136.77,49633.0,123.216,123.243,123.1439,123.216,49633.0
2021-06-21 11:50:00,136.77,136.82,136.73,136.73,32774.0,123.216,123.261,123.18,123.18,32774.0
2021-06-21 12:00:00,136.75,136.76,136.69,136.7,28560.0,123.198,123.207,123.1439,123.1529,28560.0
2021-06-21 12:10:00,136.69,136.79,136.68,136.73,14542.0,123.1439,123.234,123.1349,123.18,14542.0
2021-06-21 12:20:00,136.71,136.72,136.66,136.69,38530.0,123.1619,123.1709,123.1169,123.1439,38530.0
2021-06-21 12:30:00,136.7,136.72,136.63,136.63,16607.0,123.1529,123.1709,123.0899,123.0899,16607.0
2021-06-21 12:40:00,136.64,136.69,136.63,136.65,29442.0,123.0989,123.1439,123.0899,123.1079,29442.0
2021-06-21 12:50:00,136.63,136.69,136.61,136.66,21200.0,123.0899,123.1439,123.0718,123.1169,21200.0
2021-06-21 13:00:00,136.66,136.76,136.66,136.73,14463.0,123.1169,123.207,123.1169,123.18,14463.0
2021-06-21 13:10:00,136.72,136.82,136.7,136.8,21117.0,123.1709,123.261,123.1529,123.243,21117.0
2021-06-21 13:20:00,136.8,136.81,136.73,136.79,54513.0,123.243,123.252,123.18,123.234,54513.0
2021-06-21 13:30:00,136.79,136.85,136.78,136.85,23232.0,123.234,123.2881,123.225,123.2881,23232.0
2021-06-21 13:40:00,136.83,137.04,136.83,137.03,48976.0,123.27,123.4592,123.27,123.4502,48976.0
2021-06-21 13:50:00,137.02,137.05,136.96,136.97,37755.0,123.4412,123.4682,123.3872,123.3962,37755.0
2021-06-21 14:00:00,137.0,137.01,136.89,136.92,37500.0,123.4232,123.4322,123.3241,123.3511,37500.0
2021-06-21 14:10:00,136.91,136.99,136.89,136.96,25116.0,123.3421,123.4142,123.3241,123.3872,25116.0
2021-06-21 14:20:00,136.93,136.95,136.85,136.88,47370.0,123.3601,123.3782,123.2881,123.3151,47370.0
2021-06-21 14:30:00,136.85,136.91,136.81,136.9,28926.0,123.2881,123.3421,123.252,123.3331,28926.0
2021-06-21 14:40:00,136.9,136.93,136.84,136.86,24885.0,123.3331,123.3601,123.2791,123.2971,24885.0
2021-06-21 14:50:00,136.86,136.95,136.84,136.92,37282.0,123.2971,123.3782,123.2791,123.3511,37282.0
2021-06-21 15:00:00,136.91,137.05,136.89,137.05,59260.0,123.3421,123.4682,123.3241,123.4682,59260.0
2021-06-21 15:10:00,137.03,137.04,136.91,137.0,61749.0,123.4502,123.4592,123.3421,123.4232,61749.0
2021-06-21 15:20:00,137.01,137.03,136.92,137.03,50198.0,123.4322,123.4502,123.3511,123.4502,50198.0
2021-06-21 15:30:00,137.02,137.12,136.99,137.08,71782.0,123.4412,123.5313,123.4142,123.4953,71782.0
2021-06-21 15:40:00,137.08,137.09,136.88,136.95,55020.0,123.4953,123.5043,123.3151,123.3782,55020.0
2021-06-21 15:50:00,136.97,137.1,136.92,137.06,109367.0,123.3962,123.5133,123.3511,123.4773,109367.0
2021-06-22 09:30:00,137.14,137.15,136.47,136.56,187169.0,123.5493,123.5583,122.9457,123.0268,187169.0
2021-06-22 09:40:00,136.59,136.98,136.56,136.91,85945.0,123.0538,123.4052,123.0268,123.3421,85945.0
2021-06-22 09:50:00,136.95,136.95,136.6,136.66,71001.0,123.3782,123.3782,123.0628,123.1169,71001.0
2021-06-22 10:00:00,136.62,136.81,136.48,136.79,82693.0,123.0809,123.252,122.9547,123.234,82693.0
2021-06-22 10:10:00,136.77,136.97,136.71,136.91,60886.0,123.216,123.3962,123.1619,123.3421,60886.0
2021-06-22 10:20:00,136.87,137.0,136.87,136.94,34410.0,123.3061,123.4232,123.3061,123.3691,34410.0
2021-06-22 10:30:00,136.96,137.02,136.89,137.02,69891.0,123.3872,123.4412,123.3241,123.4412,69891.0
2021-06-22 10:40:00,137.04,137.14,137.04,137.11,55351.0,123.4592,123.5493,123.4592,123.5223,55351.0
2021-06-22 10:50:00,137.13,137.28,137.1,137.27,28526.0,123.5403,123.6754,123.5133,123.6664,28526.0
2021-06-22 11:00:00,137.28,137.36,137.19,137.3,25440.0,123.6754,123.7475,123.5944,123.6935,25440.0
2021-06-22 11:10:00,137.32,137.52,137.32,137.44,33702.0,123.7115,123.8917,123.7115,123.8196,33702.0
2021-06-22 11:20:00,137.44,137.45,137.29,137.3,31884.0,123.8196,123.8286,123.6845,123.6935,31884.0
2021-06-22 11:30:00,137.31,137.36,137.12,137.14,17867.0,123.7025,123.7475,123.5313,123.5493,17867.0
2021-06-22 11:40:00,137.14,137.19,137.11,137.13,24131.0,123.5493,123.5944,123.5223,123.5403,24131.0
2021-06-22 11:50:00,137.11,137.16,137.08,137.08,17192.0,123.5223,123.5673,123.4953,123.4953,17192.0
2021-06-22 12:00:00,137.1,137.21,137.09,137.12,14933.0,123.5133,123.6124,123.5043,123.5313,14933.0
2021-06-22 12:10:00,137.11,137.13,137.07,137.08,16976.0,123.5223,123.5403,123.4863,123.4953,16976.0
2021-06-22 12:20:00,137.09,137.11,137.03,137.09,30637.0,123.5043,123.5223,123.4502,123.5043,30637.0
2021-06-22 12:30:00,137.08,137.09,137.0,137.03,35171.0,123.4953,123.5043,123.4232,123.4502,35171.0
2021-06-22 12:40:00,137.02,137.08,137.01,137.08,25592.0,123.4412,123.4953,123.4322,123.4953,25592.0
2021-06-22 12:50:00,137.07,137.08,137.02,137.05,16083.0,123.4863,123.4953,123.4412,123.4682,16083.0
2021-06-22 13:00:00,137.03,137.12,137.03,137.12,22952.0,123.4502,123.5313,123.4502,123.5313,22952.0
2021-06-22 13:10:00,137.12,137.18,137.07,137.09,30196.0,123.5313,123.5854,123.4863,123.5043,30196.0
2021-06-22 13:20:00,137.1,137.18,137.09,137.18,33527.0,123.5133,123.5854,123.5043,123.5854,33527.0
2021-06-22 13:30:00,137.17,137.17,137.08,137.09,19954.0,123.5763,123.5763,123.4953,123.5043,19954.0
2021-06-22 13:40:00,137.1,137.18,137.1,137.18,33094.0,123.5133,123.5854,123.5133,123.5854,33094.0
2021-06-22 13:50:00,137.17,137.18,137.12,137.14,31621.0,123.5763,123.5854,123.5313,123.5493,31621.0
2021-06-22 14:00:00,137.13,137.14,137.04,137.07,25938.0,123.5403,123.5493,123.4592,123.4863,25938.0
2021-06-22 14:10:00,137.06,137.1,137.02,137.08,29294.0,123.4773,123.5133,123.4412,123.4953,29294.0
2021-06-22 14:20:00,137.09,137.18,137.07,137.16,30285.0,123.5043,123.5854,123.4863,123.5673,30285.0
2021-06-22 14:30:00,137.15,137.32,137.14,137.32,86605.0,123.5583,123.7115,123.5493,123.7115,86605.0
2021-06-22 14:40:00,137.31,137.32,137.22,137.22,25607.0,123.7025,123.7115,123.6214,123.6214,25607.0
2021-06-22 14:50:00,137.23,137.3,137.2,137.25,31821.0,123.6304,123.6935,123.6034,123.6484,31821.0
2021-06-22 15:00:00,137.26,137.42,137.25,137.39,60952.0,123.6574,123.8016,123.6484,123.7745,60952.0
2021-06-22 15:10:00,137.39,137.48,137.37,137.45,111485.0,123.7745,123.8556,123.7565,123.8286,111485.0
2021-06-22 15:20:00,137.45,137.57,137.45,137.51,55784.0,123.8286,123.9367,123.8286,123.8827,55784.0
2021-06-22 15:30:00,137.53,137.57,137.38,137.39,57484.0,123.9007,123.9367,123.7655,123.7745,57484.0
2021-06-22 15:40:00,137.41,137.46,137.27,137.29,181588.0,123.7926,123.8376,123.6664,123.6845,181588.0
2021-06-22 15:50:00,137.29,137.3,137.15,137.16,97045.0,123.6845,123.6935,123.5583,123.5673,97045.0
2021-06-23 09:30:00,137.28,137.38,137.05,137.05,158451.0,123.6754,123.7655,123.4682,123.4682,158451.0
2021-06-23 09:40:00,137.01,137.3,137.01,137.16,72033.0,123.4322,123.6935,123.4322,123.5673,72033.0
2021-06-23 09:50:00,137.15,137.5,137.1,137.15,112676.0,123.5583,123.8736,123.5133,123.5583,112676.0
2021-06-23 10:00:00,137.14,137.22,137.01,137.2,73657.0,123.5493,123.6214,123.4322,123.6034,73657.0
2021-06-23 10:10:00,137.2,137.31,137.18,137.29,37310.0,123.6034,123.7025,123.5854,123.6845,37310.0
2021-06-23 10:20:00,137.29,137.3,137.18,137.18,74036.0,123.6845,123.6935,123.5854,123.5854,74036.0
2021-06-23 10:30:00,137.19,137.22,137.09,137.15,30225.0,123.5944,123.6214,123.5043,123.5583,30225.0
2021-06-23 10:40:00,137.14,137.16,137.1,137.13,38748.0,123.5493,123.5673,123.5133,123.5403,38748.0
2021-06-23 10:50:00,137.12,137.32,137.11,137.29,41767.0,123.5313,123.7115,123.5223,123.6845,41767.0
2021-06-23 11:00:00,137.28,137.5,137.13,137.13,151557.0,123.6754,123.8736,123.5403,123.5403,151557.0
2021-06-23 11:10:00,137.14,137.16,137.09,137.1,36227.0,123.5493,123.5673,123.5043,123.5133,36227.0
2021-06-23 11:20:00,137.09,137.19,137.06,137.12,18839.0,123.5043,123.5944,123.4773,123.5313,18839.0
2021-06-23 11:30:00,137.13,137.13,137.02,137.03,16161.0,123.5403,123.5403,123.4412,123.4502,16161.0
2021-06-23 11:40:00,137.01,137.05,137.0,137.04,20738.0,123.4322,123.4682,123.4232,123.4592,20738.0
2021-06-23 11:50:00,137.03,137.05,137.01,137.05,16428.0,123.4502,123.4682,123.4322,123.4682,16428.0
2021-06-23 12:00:00,137.04,137.08,137.0,137.06,26960.0,123.4592,123.4953,123.4232,123.4773,26960.0
2021-06-23 12:10:00,137.06,137.12,137.04,137.09,15951.0,123.4773,123.5313,123.4592,123.5043,15951.0
2021-06-23 12:20:00,137.09,137.14,137.09,137.13,29166.0,123.5043,123.5493,123.5043,123.5403,29166.0
2021-06-23 12:30:00,137.13,137.18,137.06,137.07,26354.0,123.5403,123.5854,123.4773,123.4863,26354.0
2021-06-23 12:40:00,137.06,137.13,137.03,137.06,27735.0,123.4773,123.5403,123.4502,123.4773,27735.0
2021-06-23 12:50:00,137.06,137.09,137.01,137.09,20736.0,123.4773,123.5043,123.4322,123.5043,20736.0
2021-06-23 13:00:00,137.08,137.17,137.06,137.14,31593.0,123.4953,123.5763,123.4773,123.5493,31593.0
2021-06-23 13:10:00,137.16,137.23,137.15,137.19,23547.0,123.5673,123.6304,123.5583,123.5944,23547.0
2021-06-23 13:20:00,137.18,137.21,137.17,137.2,52430.0,123.5854,123.6124,123.5763,123.6034,52430.0
2021-06-23 13:30:00,137.18,137.23,137.17,137.2,40138.0,123.5854,123.6304,123.5763,123.6034,40138.0
2021-06-23 13:40:00,137.21,137.25,137.19,137.23,29279.0,123.6124,123.6484,123.5944,123.6304,29279.0
2021-06-23 13:50:00,137.23,137.27,137.23,137.25,25827.0,123.6304,123.6664,123.6304,123.6484,25827.0
2021-06-23 14:00:00,137.25,137.25,137.17,137.22,32919.0,123.6484,123.6484,123.5763,123.6214,32919.0
2021-06-23 14:10:00,137.21,137.27,137.2,137.24,54601.0,123.6124,123.6664,123.6034,123.6394,54601.0
2021-06-23 14:20:00,137.23,137.23,137.18,137.18,26674.0,123.6304,123.6304,123.5854,123.5854,26674.0
2021-06-23 14:30:00,137.17,137.18,137.12,137.13,30990.0,123.5763,123.5854,123.5313,123.5403,30990.0
2021-06-23 14:40:00,137.14,137.15,137.06,137.06,42401.0,123.5493,123.5583,123.4773,123.4773,42401.0
2021-06-23 14:50:00,137.07,137.11,137.03,137.07,75150.0,123.4863,123.5223,123.4502,123.4863,75150.0
2021-06-23 15:00:00,137.07,137.1,137.04,137.07,35791.0,123.4863,123.5133,123.4592,123.4863,35791.0
2021-06-23 15:10:00,137.08,137.11,137.06,137.08,39348.0,123.4953,123.5223,123.4773,123.4953,39348.0
2021-06-23 15:20:00,137.08,137.21,137.05,137.17,56535.0,123.4953,123.6124,123.4682,123.5763,56535.0
2021-06-23 15:30:00,137.16,137.19,137.08,137.09,70954.0,123.5673,123.5944,123.4953,123.5043,70954.0
2021-06-23 15:40:00,137.08,137.13,136.93,136.95,133443.0,123.4953,123.5403,123.3601,123.3782,133443.0
2021-06-23 15:50:00,136.96,136.96,136.7,136.71,150928.0,123.3872,123.3872,123.1529,123.1619,150928.0
2021-06-24 09:30:00,136.71,136.71,136.39,136.43,138575.0,123.8291,123.8291,123.5393,123.5755,138575.0
2021-06-24 09:40:00,136.46,136.69,136.46,136.64,43135.0,123.6027,123.811,123.6027,123.7657,43135.0
2021-06-24 09:50:00,136.64,136.71,136.47,136.47,107628.0,123.7657,123.8291,123.6117,123.6117,107628.0
2021-06-24 10:00:00,136.5,136.57,136.38,136.49,95692.0,123.6389,123.7023,123.5302,123.6299,95692.0
2021-06-24 10:10:00,136.49,136.64,136.45,136.62,31147.0,123.6299,123.7657,123.5936,123.7476,31147.0
2021-06-24 10:20:00,136.62,136.77,136.61,136.71,29753.0,123.7476,123.8835,123.7385,123.8291,29753.0
2021-06-24 10:30:00,136.74,136.74,136.64,136.66,31948.0,123.8563,123.8563,123.7657,123.7838,31948.0
2021-06-24 10:40:00,136.65,136.74,136.65,136.69,34070.0,123.7748,123.8563,123.7748,123.811,34070.0
2021-06-24 10:50:00,136.69,136.72,136.52,136.59,62712.0,123.811,123.8382,123.657,123.7204,62712.0
2021-06-24 11:00:00,136.6,136.63,136.58,136.62,46105.0,123.7295,123.7567,123.7114,123.7476,46105.0
2021-06-24 11:10:00,136.63,136.66,136.53,136.57,45500.0,123.7567,123.7838,123.6661,123.7023,45500.0
2021-06-24 11:20:00,136.56,136.61,136.52,136.57,26619.0,123.6933,123.7385,123.657,123.7023,26619.0
2021-06-24 11:30:00,136.56,136.64,136.55,136.59,31333.0,123.6933,123.7657,123.6842,123.7204,31333.0
2021-06-24 11:40:00,136.6,136.61,136.51,136.59,38895.0,123.7295,123.7385,123.648,123.7204,38895.0
2021-06-24 11:50:00,136.59,136.59,136.5,136.51,22841.0,123.7204,123.7204,123.6389,123.648,22841.0
2021-06-24 12:00:00,136.52,136.55,136.48,136.49,30443.0,123.657,123.6842,123.6208,123.6299,30443.0
2021-06-24 12:10:00,136.49,136.49,136.42,136.48,15670.0,123.6299,123.6299,123.5665,123.6208,15670.0
2021-06-24 12:20:00,136.48,136.58,136.47,136.52,48536.0,123.6208,123.7114,123.6117,123.657,48536.0
2021-06-24 12:30:00,136.53,136.66,136.52,136.66,22907.0,123.6661,123.7838,123.657,123.7838,22907.0
2021-06-24 12:40:00,136.66,136.83,136.65,136.81,23804.0,123.7838,123.9378,123.7748,123.9197,23804.0
2021-06-24 12:50:00,136.8,136.95,136.8,136.94,33571.0,123.9106,124.0465,123.9106,124.0375,33571.0
2021-06-24 13:00:00,136.95,136.99,136.9,136.99,20719.0,124.0465,124.0827,124.0012,124.0827,20719.0
2021-06-24 13:10:00,136.99,137.08,136.98,137.03,36802.0,124.0827,124.1643,124.0737,124.119,36802.0
2021-06-24 13:20:00,137.02,137.02,136.9,136.9,65261.0,124.1099,124.1099,124.0012,124.0012,65261.0
2021-06-24 13:30:00,136.91,137.01,136.91,137.0,25867.0,124.0103,124.1009,124.0103,124.0918,25867.0
2021-06-24 13:40:00,137.01,137.06,136.98,137.0,36842.0,124.1009,124.1461,124.0737,124.0918,36842.0
2021-06-24 13:50:00,137.01,137.04,137.0,137.03,24572.0,124.1009,124.128,124.0918,124.119,24572.0
2021-06-24 14:00:00,137.03,137.09,137.01,137.09,27732.0,124.119,124.1733,124.1009,124.1733,27732.0
2021-06-24 14:10:00,137.06,137.07,137.0,137.03,27550.0,124.1461,124.1552,124.0918,124.119,27550.0
2021-06-24 14:20:00,137.03,137.08,137.02,137.06,55101.0,124.119,124.1643,124.1099,124.1461,55101.0
2021-06-24 14:30:00,137.07,137.11,137.05,137.09,23705.0,124.1552,124.1914,124.1371,124.1733,23705.0
2021-06-24 14:40:00,137.08,137.11,137.03,137.04,25283.0,124.1643,124.1914,124.119,124.128,25283.0
2021-06-24 14:50:00,137.05,137.08,137.02,137.07,48002.0,124.1371,124.1643,124.1099,124.1552,48002.0
2021-06-24 15:00:00,137.08,137.11,137.05,137.05,31164.0,124.1643,124.1914,124.1371,124.1371,31164.0
2021-06-24 15:10:00,137.04,137.1,137.03,137.08,38210.0,124.128,124.1824,124.119,124.1643,38210.0
2021-06-24 15:20:00,137.08,137.09,137.02,137.04,38748.0,124.1643,124.1733,124.1099,124.128,38748.0
2021-06-24 15:30:00,137.03,137.14,136.98,137.06,49042.0,124.119,124.2186,124.0737,124.1461,49042.0
2021-06-24 15:40:00,137.06,137.09,137.03,137.06,62284.0,124.1461,124.1733,124.119,124.1461,62284.0
2021-06-24 15:50:00,137.05,137.14,136.92,136.97,108532.0,124.1371,124.2186,124.0193,124.0646,108532.0
2021-06-25 09:30:00,137.25,137.25,136.98,137.1,133223.0,124.3182,124.3182,124.0737,124.1824,133223.0
2021-06-25 09:40:00,137.12,137.32,137.11,137.32,56790.0,124.2005,124.3817,124.1914,124.3817,56790.0
2021-06-25 09:50:00,137.32,137.56,137.32,137.49,48306.0,124.3817,124.599,124.3817,124.5356,48306.0
2021-06-25 10:00:00,137.51,137.71,137.46,137.68,133089.0,124.5537,124.7349,124.5085,124.7077,133089.0
2021-06-25 10:10:00,137.68,137.81,137.67,137.74,59298.0,124.7077,124.8255,124.6987,124.7621,59298.0
2021-06-25 10:20:00,137.74,137.75,137.58,137.58,33140.0,124.7621,124.7711,124.6172,124.6172,33140.0
2021-06-25 10:30:00,137.58,137.62,137.51,137.57,21296.0,124.6172,124.6534,124.5537,124.6081,21296.0
2021-06-25 10:40:00,137.56,137.56,137.44,137.55,12109.0,124.599,124.599,124.4903,124.59,12109.0
2021-06-25 10:50:00,137.54,137.56,137.46,137.48,38419.0,124.5809,124.599,124.5085,124.5266,38419.0
2021-06-25 11:00:00,137.49,137.59,137.49,137.54,25077.0,124.5356,124.6262,124.5356,124.5809,25077.0
2021-06-25 11:10:00,137.55,137.6,137.51,137.6,15409.0,124.59,124.6353,124.5537,124.6353,15409.0
2021-06-25 11:20:00,137.6,137.67,137.58,137.65,8466.0,124.6353,124.6987,124.6172,124.6806,8466.0
2021-06-25 11:30:00,137.63,137.65,137.58,137.63,10063.0,124.6624,124.6806,124.6172,124.6624,10063.0
2021-06-25 11:40:00,137.61,137.67,137.61,137.65,19716.0,124.6443,124.6987,124.6443,124.6806,19716.0
2021-06-25 11:50:00,137.65,137.71,137.64,137.71,21833.0,124.6806,124.7349,124.6715,124.7349,21833.0
2021-06-25 12:00:00,137.7,137.74,137.69,137.74,15167.0,124.7258,124.7621,124.7168,124.7621,15167.0
2021-06-25 12:10:00,137.74,137.79,137.73,137.78,28306.0,124.7621,124.8074,124.753,124.7983,28306.0
2021-06-25 12:20:00,137.79,137.83,137.73,137.75,14427.0,124.8074,124.8436,124.753,124.7711,14427.0
2021-06-25 12:30:00,137.75,137.8,137.73,137.77,19776.0,124.7711,124.8164,124.753,124.7893,19776.0
2021-06-25 12:40:00,137.77,137.8,137.77,137.78,12733.0,124.7893,124.8164,124.7893,124.7983,12733.0
2021-06-25 12:50:00,137.78,137.79,137.74,137.78,17033.0,124.7983,124.8074,124.7621,124.7983,17033.0
2021-06-25 13:00:00,137.78,137.78,137.7,137.74,15405.0,124.7983,124.7983,124.7258,124.7621,15405.0
2021-06-25 13:10:00,137.74,137.74,137.67,137.68,17419.0,124.7621,124.7621,124.6987,124.7077,17419.0
2021-06-25 13:20:00,137.67,137.69,137.63,137.68,28194.0,124.6987,124.7168,124.6624,124.7077,28194.0
2021-06-25 13:30:00,137.68,137.71,137.63,137.69,19635.0,124.7077,124.7349,124.6624,124.7168,19635.0
2021-06-25 13:40:00,137.7,137.76,137.68,137.72,102963.0,124.7258,124.7802,124.7077,124.744,102963.0
2021-06-25 13:50:00,137.73,137.79,137.71,137.75,57558.0,124.753,124.8074,124.7349,124.7711,57558.0
2021-06-25 14:00:00,137.75,137.77,137.71,137.72,39200.0,124.7711,124.7893,124.7349,124.744,39200.0
2021-06-25 14:10:00,137.71,137.73,137.69,137.72,12253.0,124.7349,124.753,124.7168,124.744,12253.0
2021-06-25 14:20:00,137.72,137.79,137.72,137.78,29619.0,124.744,124.8074,124.744,124.7983,29619.0
2021-06-25 14:30:00,137.76,137.79,137.73,137.75,17975.0,124.7802,124.8074,124.753,124.7711,17975.0
2021-06-25 14:40:00,137.74,137.79,137.72,137.74,20917.0,124.7621,124.8074,124.744,124.7621,20917.0
2021-06-25 14:50:00,137.75,137.78,137.71,137.75,38699.0,124.7711,124.7983,124.7349,124.7711,38699.0
2021-06-25 15:00:00,137.75,137.89,137.73,137.87,148896.0,124.7711,124.8979,124.753,124.8798,148896.0
2021-06-25 15:10:00,137.87,137.95,137.85,137.89,53061.0,124.8798,124.9523,124.8617,124.8979,53061.0
2021-06-25 15:20:00,137.88,137.88,137.81,137.81,57009.0,124.8889,124.8889,124.8255,124.8255,57009.0
2021-06-25 15:30:00,137.81,137.86,137.79,137.86,69401.0,124.8255,124.8708,124.8074,124.8708,69401.0
2021-06-25 15:40:00,137.85,137.9,137.83,137.84,67641.0,124.8617,124.907,124.8436,124.8527,67641.0
2021-06-25 15:50:00,137.85,138.01,137.76,137.84,146592.0,124.8617,125.0066,124.7802,124.8527,146592.0
2021-06-28 09:30:00,137.87,137.87,137.1,137.13,262216.0,124.8798,124.8798,124.1824,124.2096,262216.0
2021-06-28 09:40:00,137.13,137.13,136.83,136.89,97858.0,124.2096,124.2096,123.9378,123.9922,97858.0
2021-06-28 09:50:00,136.87,137.22,136.84,137.2,83757.0,123.9741,124.2911,123.9469,124.273,83757.0
2021-06-28 10:00:00,137.2,137.2,136.96,137.0,76495.0,124.273,124.273,124.0556,124.0918,76495.0
2021-06-28 10:10:00,136.98,137.17,136.91,137.13,68981.0,124.0737,124.2458,124.0103,124.2096,68981.0
2021-06-28 10:20:00,137.11,137.21,137.05,137.18,31251.0,124.1914,124.282,124.1371,124.2548,31251.0
2021-06-28 10:30:00,137.19,137.19,136.93,136.97,47690.0,124.2639,124.2639,124.0284,124.0646,47690.0
2021-06-28 10:40:00,136.96,137.09,136.96,137.09,24839.0,124.0556,124.1733,124.0556,124.1733,24839.0
2021-06-28 10:50:00,137.1,137.24,137.1,137.17,32223.0,124.1824,124.3092,124.1824,124.2458,32223.0
2021-06-28 11:00:00,137.17,137.31,137.09,137.2,46048.0,124.2458,124.3726,124.1733,124.273,46048.0
2021-06-28 11:10:00,137.19,137.19,137.04,137.05,34979.0,124.2639,124.2639,124.128,124.1371,34979.0
2021-06-28 11:20:00,137.05,137.06,136.9,136.93,51052.0,124.1371,124.1461,124.0012,124.0284,51052.0
2021-06-28 11:30:00,136.91,136.99,136.89,136.98,38182.0,124.0103,124.0827,123.9922,124.0737,38182.0
2021-06-28 11:40:00,136.96,137.05,136.92,137.05,34532.0,124.0556,124.1371,124.0193,124.1371,34532.0
2021-06-28 11:50:00,137.05,137.13,137.01,137.11,24388.0,124.1371,124.2096,124.1009,124.1914,24388.0
2021-06-28 12:00:00,137.12,137.15,137.09,137.14,24404.0,124.2005,124.2277,124.1733,124.2186,24404.0
2021-06-28 12:10:00,137.14,137.17,137.08,137.11,18571.0,124.2186,124.2458,124.1643,124.1914,18571.0
2021-06-28 12:20:00,137.1,137.11,136.92,136.95,32214.0,124.1824,124.1914,124.0193,124.0465,32214.0
2021-06-28 12:30:00,136.95,136.97,136.9,136.95,18151.0,124.0465,124.0646,124.0012,124.0465,18151.0
2021-06-28 12:40:00,136.96,137.06,136.93,137.05,21492.0,124.0556,124.1461,124.0284,124.1371,21492.0
2021-06-28 12:50:00,137.04,137.06,136.98,136.99,12703.0,124.128,124.1461,124.0737,124.0827,12703.0
2021-06-28 13:00:00,136.99,137.01,136.9,136.96,24695.0,124.0827,124.1009,124.0012,124.0556,24695.0
2021-06-28 13:10:00,136.96,136.96,136.86,136.9,23044.0,124.0556,124.0556,123.965,124.0012,23044.0
2021-06-28 13:20:00,136.92,136.97,136.84,136.89,17783.0,124.0193,124.0646,123.9469,123.9922,17783.0
2021-06-28 13:30:00,136.9,136.98,136.87,136.95,15039.0,124.0012,124.0737,123.9741,124.0465,15039.0
2021-06-28 13:40:00,136.96,137.09,136.96,137.08,40810.0,124.0556,124.1733,124.0556,124.1643,40810.0
2021-06-28 13:50:00,137.1,137.17,137.07,137.16,27358.0,124.1824,124.2458,124.1552,124.2367,27358.0
2021-06-28 14:00:00,137.15,137.24,137.15,137.2,51101.0,124.2277,124.3092,124.2277,124.273,51101.0
2021-06-28 14:10:00,137.19,137.21,137.17,137.19,22584.0,124.2639,124.282,124.2458,124.2639,22584.0
2021-06-28 14:20:00,137.19,137.26,137.18,137.24,252769.0,124.2639,124.3273,124.2548,124.3092,252769.0
2021-06-28 14:30:00,137.24,137.26,137.18,137.21,50905.0,124.3092,124.3273,124.2548,124.282,50905.0
2021-06-28 14:40:00,137.21,137.26,137.15,137.19,68398.0,124.282,124.3273,124.2277,124.2639,68398.0
2021-06-28 14:50:00,137.19,137.21,137.05,137.06,42686.0,124.2639,124.282,124.1371,124.1461,42686.0
2021-06-28 15:00:00,137.04,137.11,137.0,137.04,71519.0,124.128,124.1914,124.0918,124.128,71519.0
2021-06-28 15:10:00,137.05,137.15,136.97,137.12,54168.0,124.1371,124.2277,124.0646,124.2005,54168.0
2021-06-28 15:20:00,137.11,137.17,137.11,137.12,66185.0,124.1914,124.2458,124.1914,124.2005,66185.0
2021-06-28 15:30:00,137.12,137.17,137.1,137.14,58338.0,124.2005,124.2458,124.1824,124.2186,58338.0
2021-06-28 15:40:00,137.14,137.18,137.1,137.16,89395.0,124.2186,124.2548,124.1824,124.2367,89395.0
2021-06-28 15:50:00,137.18,137.28,137.16,137.24,151539.0,124.2548,124.3454,124.2367,124.3092,151539.0
2021-06-29 09:30:00,137.61,137.93,137.53,137.75,352014.0,124.6443,124.9342,124.5719,124.7711,352014.0
2021-06-29 09:40:00,137.73,137.78,137.41,137.54,143150.0,124.753,124.7983,124.4632,124.5809,143150.0
2021-06-29 09:50:00,137.56,137.62,137.41,137.49,105496.0,124.599,124.6534,124.4632,124.5356,105496.0
2021-06-29 10:00:00,137.51,137.62,137.35,137.57,86198.0,124.5537,124.6534,124.4088,124.6081,86198.0
2021-06-29 10:10:00,137.59,137.69,137.56,137.66,51718.0,124.6262,124.7168,124.599,124.6896,51718.0
2021-06-29 10:20:00,137.63,137.69,137.62,137.66,33748.0,124.6624,124.7168,124.6534,124.6896,33748.0
2021-06-29 10:30:00,137.67,137.77,137.56,137.61,65024.0,124.6987,124.7893,124.599,124.6443,65024.0
2021-06-29 10:40:00,137.59,137.6,137.45,137.49,52643.0,124.6262,124.6353,124.4994,124.5356,52643.0
2021-06-29 10:50:00,137.48,137.58,137.44,137.53,26901.0,124.5266,124.6172,124.4903,124.5719,26901.0
2021-06-29 11:00:00,137.5,137.58,137.45,137.55,49521.0,124.5447,124.6172,124.4994,124.59,49521.0
2021-06-29 11:10:00,137.58,137.67,137.54,137.65,52520.0,124.6172,124.6987,124.5809,124.6806,52520.0
2021-06-29 11:20:00,137.65,137.66,137.55,137.57,33708.0,124.6806,124.6896,124.59,124.6081,33708.0
2021-06-29 11:30:00,137.56,137.57,137.42,137.44,83302.0,124.599,124.6081,124.4722,124.4903,83302.0
2021-06-29 11:40:00,137.45,137.47,137.36,137.36,78107.0,124.4994,124.5175,124.4179,124.4179,78107.0
2021-06-29 11:50:00,137.36,137.46,137.36,137.4,30115.0,124.4179,124.5085,124.4179,124.4541,30115.0
2021-06-29 12:00:00,137.4,137.44,137.37,137.38,18219.0,124.4541,124.4903,124.4269,124.436,18219.0
2021-06-29 12:10:00,137.39,137.41,137.33,137.35,25795.0,124.4451,124.4632,124.3907,124.4088,25795.0
2021-06-29 12:20:00,137.34,137.36,137.21,137.22,27038.0,124.3998,124.4179,124.282,124.2911,27038.0
2021-06-29 12:30:00,137.22,137.22,137.16,137.22,49204.0,124.2911,124.2911,124.2367,124.2911,49204.0
2021-06-29 12:40:00,137.23,137.24,137.15,137.18,32722.0,124.3001,124.3092,124.2277,124.2548,32722.0
2021-06-29 12:50:00,137.18,137.19,137.12,137.18,31117.0,124.2548,124.2639,124.2005,124.2548,31117.0
2021-06-29 13:00:00,137.2,137.21,137.14,137.15,34067.0,124.273,124.282,124.2186,124.2277,34067.0
2021-06-29 13:10:00,137.15,137.17,137.1,137.12,27041.0,124.2277,124.2458,124.1824,124.2005,27041.0
2021-06-29 13:20:00,137.1,137.12,137.07,137.09,55327.0,124.1824,124.2005,124.1552,124.1733,55327.0
2021-06-29 13:30:00,137.09,137.11,137.0,137.02,24351.0,124.1733,124.1914,124.0918,124.1099,24351.0
2021-06-29 13:40:00,137.02,137.04,136.98,136.98,29943.0,124.1099,124.128,124.0737,124.0737,29943.0
2021-06-29 13:50:00,136.99,137.04,136.98,137.02,24948.0,124.0827,124.128,124.0737,124.1099,24948.0
2021-06-29 14:00:00,137.02,137.06,136.94,137.06,26706.0,124.1099,124.1461,124.0375,124.1461,26706.0
2021-06-29 14:10:00,137.06,137.07,136.97,136.97,15271.0,124.1461,124.1552,124.0646,124.0646,15271.0
2021-06-29 14:20:00,136.97,137.01,136.93,136.94,32269.0,124.0646,124.1009,124.0284,124.0375,32269.0
2021-06-29 14:30:00,136.94,136.96,136.78,136.78,30846.0,124.0375,124.0556,123.8925,123.8925,30846.0
2021-06-29 14:40:00,136.78,136.8,136.75,136.79,34990.0,123.8925,123.9106,123.8654,123.9016,34990.0
2021-06-29 14:50:00,136.77,136.86,136.75,136.84,33431.0,123.8835,123.965,123.8654,123.9469,33431.0
2021-06-29 15:00:00,136.84,136.87,136.79,136.81,32237.0,123.9469,123.9741,123.9016,123.9197,32237.0
2021-06-29 15:10:00,136.81,136.92,136.81,136.91,31162.0,123.9197,124.0193,123.9197,124.0103,31162.0
2021-06-29 15:20:00,136.9,136.96,136.86,136.93,35653.0,124.0012,124.0556,123.965,124.0284,35653.0
2021-06-29 15:30:00,136.93,136.93,136.82,136.86,119311.0,124.0284,124.0284,123.9288,123.965,119311.0
2021-06-29 15:40:00,136.86,136.88,136.82,136.86,81899.0,123.965,123.9831,123.9288,123.965,81899.0
2021-06-29 15:50:00,136.85,136.95,136.85,136.86,103118.0,123.9559,124.0465,123.9559,123.965,103118.0
2021-06-30 09:30:00,136.76,137.16,136.76,137.07,111459.0,123.8744,124.2367,123.8744,124.1552,111459.0
2021-06-30 09:40:00,137.08,137.22,136.88,136.97,97943.0,124.1643,124.2911,123.9831,124.0646,97943.0
2021-06-30 09:50:00,136.97,137.14,136.94,137.06,43077.0,124.0646,124.2186,124.0375,124.1461,43077.0
2021-06-30 10:00:00,137.06,137.13,136.96,137.1,35251.0,124.1461,124.2096,124.0556,124.1824,35251.0
2021-06-30 10:10:00,137.13,137.24,137.12,137.15,52791.0,124.2096,124.3092,124.2005,124.2277,52791.0
2021-06-30 10:20:00,137.15,137.21,137.09,137.14,66237.0,124.2277,124.282,124.1733,124.2186,66237.0
2021-06-30 10:30:00,137.13,137.32,137.09,137.29,76901.0,124.2096,124.3817,124.1733,124.3545,76901.0
2021-06-30 10:40:00,137.31,137.36,137.21,137.34,75949.0,124.3726,124.4179,124.282,124.3998,75949.0
2021-06-30 10:50:00,137.33,137.33,137.12,137.18,74512.0,124.3907,124.3907,124.2005,124.2548,74512.0
2021-06-30 11:00:00,137.18,137.23,137.03,137.08,52801.0,124.2548,124.3001,124.119,124.1643,52801.0
2021-06-30 11:10:00,137.06,137.12,137.02,137.11,48298.0,124.1461,124.2005,124.1099,124.1914,48298.0
2021-06-30 11:20:00,137.12,137.22,137.09,137.18,52545.0,124.2005,124.2911,124.1733,124.2548,52545.0
2021-06-30 11:30:00,137.18,137.21,137.13,137.19,50832.0,124.2548,124.282,124.2096,124.2639,50832.0
2021-06-30 11:40:00,137.19,137.26,137.15,137.18,52905.0,124.2639,124.3273,124.2277,124.2548,52905.0
2021-06-30 11:50:00,137.17,137.23,137.16,137.17,48433.0,124.2458,124.3001,124.2367,124.2458,48433.0
2021-06-30 12:00:00,137.18,137.26,137.17,137.18,47098.0,124.2548,124.3273,124.2458,124.2548,47098.0
2021-06-30 12:10:00,137.18,137.23,137.18,137.23,54755.0,124.2548,124.3001,124.2548,124.3001,54755.0
2021-06-30 12:20:00,137.22,137.37,137.2,137.33,123497.0,124.2911,124.4269,124.273,124.3907,123497.0
2021-06-30 12:30:00,137.33,137.44,137.33,137.42,63751.0,124.3907,124.4903,124.3907,124.4722,63751.0
2021-06-30 12:40:00,137.42,137.44,137.38,137.38,43745.0,124.4722,124.4903,124.436,124.436,43745.0
2021-06-30 12:50:00,137.39,137.42,137.34,137.36,47826.0,124.4451,124.4722,124.3998,124.4179,47826.0
2021-06-30 13:00:00,137.36,137.37,137.29,137.32,38704.0,124.4179,124.4269,124.3545,124.3817,38704.0
2021-06-30 13:10:00,137.32,137.32,137.19,137.19,34771.0,124.3817,124.3817,124.2639,124.2639,34771.0
2021-06-30 13:20:00,137.19,137.25,137.18,137.22,61337.0,124.2639,124.3182,124.2548,124.2911,61337.0
2021-06-30 13:30:00,137.22,137.23,137.16,137.19,43054.0,124.2911,124.3001,124.2367,124.2639,43054.0
2021-06-30 13:40:00,137.18,137.18,137.12,137.17,28069.0,124.2548,124.2548,124.2005,124.2458,28069.0
2021-06-30 13:50:00,137.18,137.2,137.16,137.19,55178.0,124.2548,124.273,124.2367,124.2639,55178.0
2021-06-30 14:00:00,137.19,137.22,137.16,137.19,42067.0,124.2639,124.2911,124.2367,124.2639,42067.0
2021-06-30 14:10:00,137.19,137.28,137.16,137.25,41127.0,124.2639,124.3454,124.2367,124.3182,41127.0
2021-06-30 14:20:00,137.25,137.31,137.25,137.29,41327.0,124.3182,124.3726,124.3182,124.3545,41327.0
2021-06-30 14:30:00,137.29,137.29,137.25,137.25,43696.0,124.3545,124.3545,124.3182,124.3182,43696.0
2021-06-30 14:40:00,137.25,137.3,137.25,137.28,85435.0,124.3182,124.3635,124.3182,124.3454,85435.0
2021-06-30 14:50:00,137.28,137.31,137.25,137.29,54175.0,124.3454,124.3726,124.3182,124.3545,54175.0
2021-06-30 15:00:00,137.29,137.29,137.23,137.25,69132.0,124.3545,124.3545,124.3001,124.3182,69132.0
2021-06-30 15:10:00,137.26,137.3,137.25,137.27,47166.0,124.3273,124.3635,124.3182,124.3364,47166.0
2021-06-30 15:20:00,137.27,137.35,137.27,137.34,81765.0,124.3364,124.4088,124.3364,124.3998,81765.0
2021-06-30 15:30:00,137.33,137.46,137.27,137.45,107348.0,124.3907,124.5085,124.3364,124.4994,107348.0
2021-06-30 15:40:00,137.45,137.49,137.35,137.41,188487.0,124.4994,124.5356,124.4088,124.4632,188487.0
2021-06-30 15:50:00,137.42,137.64,137.36,137.42,251436.0,124.4722,124.6715,124.4179,124.4722,251436.0
2021-07-01 09:30:00,137.93,138.14,137.77,137.83,96794.0,124.9342,125.1244,124.7893,124.8436,96794.0
2021-07-01 09:40:00,137.82,138.0,137.77,137.97,84836.0,124.8345,124.9976,124.7893,124.9704,84836.0
2021-07-01 09:50:00,137.98,138.08,137.85,138.01,49037.0,124.9795,125.07,124.8617,125.0066,49037.0
2021-07-01 10:00:00,137.99,138.14,137.94,138.11,46373.0,124.9885,125.1244,124.9432,125.0972,46373.0
2021-07-01 10:10:00,138.14,138.26,138.07,138.25,29490.0,125.1244,125.2331,125.061,125.224,29490.0
2021-07-01 10:20:00,138.26,138.27,138.05,138.09,144613.0,125.2331,125.2421,125.0429,125.0791,144613.0
2021-07-01 10:30:00,138.09,138.09,137.99,138.05,40056.0,125.0791,125.0791,124.9885,125.0429,40056.0
2021-07-01 10:40:00,138.04,138.18,138.02,138.17,43798.0,125.0338,125.1606,125.0157,125.1516,43798.0
2021-07-01 10:50:00,138.22,138.24,138.12,138.12,29542.0,125.1969,125.215,125.1063,125.1063,29542.0
2021-07-01 11:00:00,138.12,138.32,138.12,138.27,67183.0,125.1063,125.2874,125.1063,125.2421,67183.0
2021-07-01 11:10:00,138.27,138.31,138.18,138.18,44113.0,125.2421,125.2784,125.1606,125.1606,44113.0
2021-07-01 11:20:00,138.18,138.38,138.17,138.37,35512.0,125.1606,125.3418,125.1516,125.3327,35512.0
2021-07-01 11:30:00,138.36,138.39,138.3,138.35,51948.0,125.3237,125.3508,125.2693,125.3146,51948.0
2021-07-01 11:40:00,138.36,138.36,138.29,138.31,27247.0,125.3237,125.3237,125.2603,125.2784,27247.0
2021-07-01 11:50:00,138.33,138.37,138.29,138.31,25733.0,125.2965,125.3327,125.2603,125.2784,25733.0
2021-07-01 12:00:00,138.32,138.37,138.3,138.33,30227.0,125.2874,125.3327,125.2693,125.2965,30227.0
2021-07-01 12:10:00,138.33,138.34,138.27,138.34,48302.0,125.2965,125.3055,125.2421,125.3055,48302.0
2021-07-01 12:20:00,138.34,138.35,138.28,138.34,23144.0,125.3055,125.3146,125.2512,125.3055,23144.0
2021-07-01 12:30:00,138.34,138.43,138.31,138.41,29151.0,125.3055,125.3871,125.2784,125.369,29151.0
2021-07-01 12:40:00,138.42,138.44,138.39,138.41,34036.0,125.378,125.3961,125.3508,125.369,34036.0
2021-07-01 12:50:00,138.41,138.46,138.4,138.44,14382.0,125.369,125.4142,125.3599,125.3961,14382.0
2021-07-01 13:00:00,138.43,138.49,138.42,138.49,14493.0,125.3871,125.4414,125.378,125.4414,14493.0
2021-07-01 13:10:00,138.47,138.51,138.45,138.5,20804.0,125.4233,125.4595,125.4052,125.4505,20804.0
2021-07-01 13:20:00,138.5,138.52,138.47,138.49,27053.0,125.4505,125.4686,125.4233,125.4414,27053.0
2021-07-01 13:30:00,138.5,138.55,138.45,138.52,60850.0,125.4505,125.4958,125.4052,125.4686,60850.0
2021-07-01 13:40:00,138.52,138.53,138.47,138.47,21205.0,125.4686,125.4776,125.4233,125.4233,21205.0
2021-07-01 13:50:00,138.48,138.5,138.45,138.47,46437.0,125.4324,125.4505,125.4052,125.4233,46437.0
2021-07-01 14:00:00,138.47,138.47,138.31,138.32,26628.0,125.4233,125.4233,125.2784,125.2874,26628.0
2021-07-01 14:10:00,138.31,138.38,138.31,138.36,23612.0,125.2784,125.3418,125.2784,125.3237,23612.0
2021-07-01 14:20:00,138.37,138.46,138.34,138.46,56764.0,125.3327,125.4142,125.3055,125.4142,56764.0
2021-07-01 14:30:00,138.46,138.49,138.43,138.44,35433.0,125.4142,125.4414,125.3871,125.3961,35433.0
2021-07-01 14:40:00,138.44,138.47,138.42,138.45,32333.0,125.3961,125.4233,125.378,125.4052,32333.0
2021-07-01 14:50:00,138.45,138.47,138.4,138.47,49202.0,125.4052,125.4233,125.3599,125.4233,49202.0
2021-07-01 15:00:00,138.47,138.5,138.4,138.45,77553.0,125.4233,125.4505,125.3599,125.4052,77553.0
2021-07-01 15:10:00,138.46,138.5,138.44,138.48,39180.0,125.4142,125.4505,125.3961,125.4324,39180.0
2021-07-01 15:20:00,138.47,138.48,138.41,138.42,76002.0,125.4233,125.4324,125.369,125.378,76002.0
2021-07-01 15:30:00,138.43,138.45,138.34,138.36,90446.0,125.3871,125.4052,125.3055,125.3237,90446.0
2021-07-01 15:40:00,138.36,138.41,138.31,138.35,46102.0,125.3237,125.369,125.2784,125.3146,46102.0
2021-07-01 15:50:00,138.35,138.43,138.28,138.43,70025.0,125.3146,125.3871,125.2512,125.3871,70025.0
2021-07-02 09:30:00,138.54,138.6,138.18,138.25,121414.0,125.4867,125.541,125.1606,125.224,121414.0
2021-07-02 09:40:00,138.25,138.35,138.15,138.31,51518.0,125.224,125.3146,125.1334,125.2784,51518.0
2021-07-02 09:50:00,138.31,138.41,138.31,138.36,42494.0,125.2784,125.369,125.2784,125.3237,42494.0
2021-07-02 10:00:00,138.36,138.42,138.3,138.31,28470.0,125.3237,125.378,125.2693,125.2784,28470.0
2021-07-02 10:10:00,138.31,138.35,138.21,138.29,53549.0,125.2784,125.3146,125.1878,125.2603,53549.0
2021-07-02 10:20:00,138.29,138.38,138.25,138.37,32981.0,125.2603,125.3418,125.224,125.3327,32981.0
2021-07-02 10:30:00,138.38,138.5,138.36,138.41,29219.0,125.3418,125.4505,125.3237,125.369,29219.0
2021-07-02 10:40:00,138.4,138.45,138.4,138.41,54903.0,125.3599,125.4052,125.3599,125.369,54903.0
2021-07-02 10:50:00,138.42,138.46,138.4,138.45,36128.0,125.378,125.4142,125.3599,125.4052,36128.0
2021-07-02 11:00:00,138.47,138.48,138.37,138.4,18712.0,125.4233,125.4324,125.3327,125.3599,18712.0
2021-07-02 11:10:00,138.41,138.48,138.4,138.44,29362.0,125.369,125.4324,125.3599,125.3961,29362.0
2021-07-02 11:20:00,138.46,138.56,138.45,138.56,17705.0,125.4142,125.5048,125.4052,125.5048,17705.0
2021-07-02 11:30:00,138.55,138.55,138.44,138.47,16442.0,125.4958,125.4958,125.3961,125.4233,16442.0
2021-07-02 11:40:00,138.46,138.49,138.4,138.49,42029.0,125.4142,125.4414,125.3599,125.4414,42029.0
2021-07-02 11:50:00,138.48,138.57,138.48,138.54,61143.0,125.4324,125.5139,125.4324,125.4867,61143.0
2021-07-02 12:00:00,138.53,138.56,138.51,138.53,38259.0,125.4776,125.5048,125.4595,125.4776,38259.0
2021-07-02 12:10:00,138.53,138.55,138.45,138.51,109507.0,125.4776,125.4958,125.4052,125.4595,109507.0
2021-07-02 12:20:00,138.5,138.51,138.46,138.49,26598.0,125.4505,125.4595,125.4142,125.4414,26598.0
2021-07-02 12:30:00,138.47,138.59,138.46,138.58,47726.0,125.4233,125.532,125.4142,125.5229,47726.0
2021-07-02 12:40:00,138.6,138.72,138.6,138.72,20298.0,125.541,125.6497,125.541,125.6497,20298.0
2021-07-02 12:50:00,138.72,138.79,138.7,138.78,27450.0,125.6497,125.7131,125.6316,125.7041,27450.0
2021-07-02 13:00:00,138.75,138.86,138.74,138.78,16318.0,125.6769,125.7766,125.6679,125.7041,16318.0
2021-07-02 13:10:00,138.78,138.78,138.72,138.74,15005.0,125.7041,125.7041,125.6497,125.6679,15005.0
2021-07-02 13:20:00,138.74,138.79,138.73,138.77,46729.0,125.6679,125.7131,125.6588,125.695,46729.0
2021-07-02 13:30:00,138.77,138.78,138.7,138.78,32436.0,125.695,125.7041,125.6316,125.7041,32436.0
2021-07-02 13:40:00,138.79,138.82,138.75,138.78,30948.0,125.7131,125.7403,125.6769,125.7041,30948.0
2021-07-02 13:50:00,138.78,138.79,138.72,138.75,12621.0,125.7041,125.7131,125.6497,125.6769,12621.0
2021-07-02 14:00:00,138.75,138.84,138.73,138.81,74141.0,125.6769,125.7584,125.6588,125.7313,74141.0
2021-07-02 14:10:00,138.81,138.83,138.77,138.8,23989.0,125.7313,125.7494,125.695,125.7222,23989.0
2021-07-02 14:20:00,138.8,138.83,138.78,138.83,12958.0,125.7222,125.7494,125.7041,125.7494,12958.0
2021-07-02 14:30:00,138.82,138.83,138.79,138.79,16366.0,125.7403,125.7494,125.7131,125.7131,16366.0
2021-07-02 14:40:00,138.82,138.82,138.73,138.75,7198.0,125.7403,125.7403,125.6588,125.6769,7198.0
2021-07-02 14:50:00,138.76,138.78,138.72,138.73,12831.0,125.686,125.7041,125.6497,125.6588,12831.0
2021-07-02 15:00:00,138.74,138.85,138.73,138.83,36816.0,125.6679,125.7675,125.6588,125.7494,36816.0
2021-07-02 15:10:00,138.82,138.87,138.79,138.79,25819.0,125.7403,125.7856,125.7131,125.7131,25819.0
2021-07-02 15:20:00,138.79,138.81,138.77,138.8,31322.0,125.7131,125.7313,125.695,125.7222,31322.0
2021-07-02 15:30:00,138.78,138.81,138.71,138.78,51191.0,125.7041,125.7313,125.6407,125.7041,51191.0
2021-07-02 15:40:00,138.79,138.82,138.77,138.8,113490.0,125.7131,125.7403,125.695,125.7222,113490.0
2021-07-02 15:50:00,138.81,138.94,138.72,138.8,67105.0,125.7313,125.849,125.6497,125.7222,67105.0
2021-07-06 09:30:00,138.61,138.61,137.68,137.72,150847.0,125.5501,125.5501,124.7077,124.744,150847.0
2021-07-06 09:40:00,137.76,137.83,137.65,137.76,56682.0,124.7802,124.8436,124.6806,124.7802,56682.0
2021-07-06 09:50:00,137.78,137.8,137.63,137.63,32182.0,124.7983,124.8164,124.6624,124.6624,32182.0
2021-07-06 10:00:00,137.66,137.66,137.26,137.27,72957.0,124.6896,124.6896,124.3273,124.3364,72957.0
2021-07-06 10:10:00,137.27,137.28,137.07,137.13,113811.0,124.3364,124.3454,124.1552,124.2096,113811.0
2021-07-06 10:20:00,137.15,137.15,136.95,137.07,129759.0,124.2277,124.2277,124.0465,124.1552,129759.0
2021-07-06 10:30:00,137.05,137.13,136.86,137.1,88799.0,124.1371,124.2096,123.965,124.1824,88799.0
2021-07-06 10:40:00,137.1,137.1,136.85,136.87,54278.0,124.1824,124.1824,123.9559,123.9741,54278.0
2021-07-06 10:50:00,136.86,136.86,136.62,136.65,45726.0,123.965,123.965,123.7476,123.7748,45726.0
2021-07-06 11:00:00,136.62,136.69,136.51,136.64,44220.0,123.7476,123.811,123.648,123.7657,44220.0
2021-07-06 11:10:00,136.63,136.7,136.55,136.58,70786.0,123.7567,123.8201,123.6842,123.7114,70786.0
2021-07-06 11:20:00,136.58,136.71,136.46,136.71,44075.0,123.7114,123.8291,123.6027,123.8291,44075.0
2021-07-06 11:30:00,136.71,136.87,136.67,136.86,27575.0,123.8291,123.9741,123.7929,123.965,27575.0
2021-07-06 11:40:00,136.87,137.04,136.87,137.04,53809.0,123.9741,124.128,123.9741,124.128,53809.0
2021-07-06 11:50:00,137.03,137.03,136.84,136.88,52990.0,124.119,124.119,123.9469,123.9831,52990.0
2021-07-06 12:00:00,136.86,136.86,136.73,136.75,50874.0,123.965,123.965,123.8472,123.8654,50874.0
2021-07-06 12:10:00,136.73,136.94,136.73,136.93,42476.0,123.8472,124.0375,123.8472,124.0284,42476.0
2021-07-06 12:20:00,136.93,136.94,136.77,136.89,40549.0,124.0284,124.0375,123.8835,123.9922,40549.0
2021-07-06 12:30:00,136.86,136.86,136.73,136.8,35149.0,123.965,123.965,123.8472,123.9106,35149.0
2021-07-06 12:40:00,136.8,136.81,136.66,136.77,26010.0,123.9106,123.9197,123.7838,123.8835,26010.0
2021-07-06 12:50:00,136.77,136.83,136.75,136.83,27336.0,123.8835,123.9378,123.8654,123.9378,27336.0
2021-07-06 13:00:00,136.83,136.94,136.81,136.93,27992.0,123.9378,124.0375,123.9197,124.0284,27992.0
2021-07-06 13:10:00,136.93,137.0,136.89,136.99,383961.0,124.0284,124.0918,123.9922,124.0827,383961.0
2021-07-06 13:20:00,136.98,137.04,136.92,136.96,42978.0,124.0737,124.128,124.0193,124.0556,42978.0
2021-07-06 13:30:00,136.95,136.99,136.92,136.96,46150.0,124.0465,124.0827,124.0193,124.0556,46150.0
2021-07-06 13:40:00,136.96,137.0,136.92,136.98,43612.0,124.0556,124.0918,124.0193,124.0737,43612.0
2021-07-06 13:50:00,136.98,137.07,136.97,137.05,24357.0,124.0737,124.1552,124.0646,124.1371,24357.0
2021-07-06 14:00:00,137.04,137.13,137.04,137.13,36413.0,124.128,124.2096,124.128,124.2096,36413.0
2021-07-06 14:10:00,137.13,137.13,137.05,137.13,27532.0,124.2096,124.2096,124.1371,124.2096,27532.0
2021-07-06 14:20:00,137.13,137.21,137.12,137.21,29382.0,124.2096,124.282,124.2005,124.282,29382.0
2021-07-06 14:30:00,137.21,137.29,137.21,137.22,32545.0,124.282,124.3545,124.282,124.2911,32545.0
2021-07-06 14:40:00,137.23,137.25,137.2,137.23,36641.0,124.3001,124.3182,124.273,124.3001,36641.0
2021-07-06 14:50:00,137.23,137.26,137.16,137.19,26725.0,124.3001,124.3273,124.2367,124.2639,26725.0
2021-07-06 15:00:00,137.19,137.31,137.18,137.31,31542.0,124.2639,124.3726,124.2548,124.3726,31542.0
2021-07-06 15:10:00,137.32,137.37,137.29,137.3,42612.0,124.3817,124.4269,124.3545,124.3635,42612.0
2021-07-06 15:20:00,137.3,137.39,137.28,137.38,42967.0,124.3635,124.4451,124.3454,124.436,42967.0
2021-07-06 15:30:00,137.37,137.4,137.27,137.37,53041.0,124.4269,124.4541,124.3364,124.4269,53041.0
2021-07-06 15:40:00,137.37,137.48,137.34,137.48,113967.0,124.4269,124.5266,124.3998,124.5266,113967.0
2021-07-06 15:50:00,137.5,137.52,137.35,137.38,104638.0,124.5447,124.5628,124.4088,124.436,104638.0
2021-07-07 09:30:00,137.15,137.68,137.04,137.59,155449.0,124.2277,124.7077,124.128,124.6262,155449.0
2021-07-07 09:40:00,137.6,137.67,137.3,137.52,132400.0,124.6353,124.6987,124.3635,124.5628,132400.0
2021-07-07 09:50:00,137.51,137.52,137.18,137.27,81615.0,124.5537,124.5628,124.2548,124.3364,81615.0
2021-07-07 10:00:00,137.27,137.34,137.16,137.27,67652.0,124.3364,124.3998,124.2367,124.3364,67652.0
2021-07-07 10:10:00,137.3,137.33,137.21,137.25,54745.0,124.3635,124.3907,124.282,124.3182,54745.0
2021-07-07 10:20:00,137.23,137.24,136.91,136.92,37560.0,124.3001,124.3092,124.0103,124.0193,37560.0
2021-07-07 10:30:00,136.93,136.99,136.79,136.89,59690.0,124.0284,124.0827,123.9016,123.9922,59690.0
2021-07-07 10:40:00,136.9,137.12,136.82,137.09,65271.0,124.0012,124.2005,123.9288,124.1733,65271.0
2021-07-07 10:50:00,137.07,137.12,137.03,137.08,28367.0,124.1552,124.2005,124.119,124.1643,28367.0
2021-07-07 11:00:00,137.08,137.3,137.04,137.19,52344.0,124.1643,124.3635,124.128,124.2639,52344.0
2021-07-07 11:10:00,137.21,137.4,137.21,137.38,35817.0,124.282,124.4541,124.282,124.436,35817.0
2021-07-07 11:20:00,137.4,137.62,137.4,137.62,25551.0,124.4541,124.6534,124.4541,124.6534,25551.0
2021-07-07 11:30:00,137.6,137.83,137.59,137.77,21680.0,124.6353,124.8436,124.6262,124.7893,21680.0
2021-07-07 11:40:00,137.77,137.8,137.58,137.61,51197.0,124.7893,124.8164,124.6172,124.6443,51197.0
2021-07-07 11:50:00,137.62,137.64,137.37,137.44,45605.0,124.6534,124.6715,124.4269,124.4903,45605.0
2021-07-07 12:00:00,137.45,137.6,137.44,137.59,42550.0,124.4994,124.6353,124.4903,124.6262,42550.0
2021-07-07 12:10:00,137.59,137.72,137.58,137.72,31354.0,124.6262,124.744,124.6172,124.744,31354.0
2021-07-07 12:20:00,137.73,137.77,137.65,137.66,17550.0,124.753,124.7893,124.6806,124.6896,17550.0
2021-07-07 12:30:00,137.67,137.78,137.66,137.7,15278.0,124.6987,124.7983,124.6896,124.7258,15278.0
2021-07-07 12:40:00,137.7,137.71,137.55,137.64,47915.0,124.7258,124.7349,124.59,124.6715,47915.0
2021-07-07 12:50:00,137.7,137.7,137.62,137.65,16663.0,124.7258,124.7258,124.6534,124.6806,16663.0
2021-07-07 13:00:00,137.66,137.72,137.64,137.68,16094.0,124.6896,124.744,124.6715,124.7077,16094.0
2021-07-07 13:10:00,137.64,137.69,137.61,137.63,46685.0,124.6715,124.7168,124.6443,124.6624,46685.0
2021-07-07 13:20:00,137.6,137.61,137.54,137.56,37811.0,124.6353,124.6443,124.5809,124.599,37811.0
2021-07-07 13:30:00,137.55,137.65,137.54,137.65,18347.0,124.59,124.6806,124.5809,124.6806,18347.0
2021-07-07 13:40:00,137.64,137.82,137.62,137.81,36977.0,124.6715,124.8345,124.6534,124.8255,36977.0
2021-07-07 13:50:00,137.81,137.82,137.63,137.63,26779.0,124.8255,124.8345,124.6624,124.6624,26779.0
2021-07-07 14:00:00,137.65,137.88,137.64,137.85,39706.0,124.6806,124.8889,124.6715,124.8617,39706.0
2021-07-07 14:10:00,137.85,137.87,137.72,137.87,22337.0,124.8617,124.8798,124.744,124.8798,22337.0
2021-07-07 14:20:00,137.88,137.88,137.67,137.71,28472.0,124.8889,124.8889,124.6987,124.7349,28472.0
2021-07-07 14:30:00,137.66,137.7,137.6,137.62,22279.0,124.6896,124.7258,124.6353,124.6534,22279.0
2021-07-07 14:40:00,137.61,137.77,137.6,137.77,33318.0,124.6443,124.7893,124.6353,124.7893,33318.0
2021-07-07 14:50:00,137.76,137.83,137.75,137.81,42068.0,124.7802,124.8436,124.7711,124.8255,42068.0
2021-07-07 15:00:00,137.81,137.89,137.81,137.86,29543.0,124.8255,124.8979,124.8255,124.8708,29543.0
2021-07-07 15:10:00,137.87,137.91,137.81,137.82,35872.0,124.8798,124.9161,124.8255,124.8345,35872.0
2021-07-07 15:20:00,137.83,137.92,137.83,137.89,35899.0,124.8436,124.9251,124.8436,124.8979,35899.0
2021-07-07 15:30:00,137.87,137.94,137.81,137.88,34010.0,124.8798,124.9432,124.8255,124.8889,34010.0
2021-07-07 15:40:00,137.89,137.93,137.83,137.86,31072.0,124.8979,124.9342,124.8436,124.8708,31072.0
2021-07-07 15:50:00,137.86,137.96,137.76,137.87,464605.0,124.8708,124.9614,124.7802,124.8798,464605.0
2021-07-08 09:30:00,136.22,136.5,134.5,136.13,449190.0,123.3853,123.6389,121.8274,123.3038,449190.0
2021-07-08 09:40:00,136.13,136.26,135.78,136.26,192746.0,123.3038,123.4215,122.9868,123.4215,192746.0
2021-07-08 09:50:00,136.26,136.55,136.17,136.46,105181.0,123.4215,123.6842,123.34,123.6027,105181.0
2021-07-08 10:00:00,136.44,136.44,136.02,136.18,89424.0,123.5846,123.5846,123.2041,123.3491,89424.0
2021-07-08 10:10:00,136.13,136.27,135.87,135.88,66063.0,123.3038,123.4306,123.0683,123.0773,66063.0
2021-07-08 10:20:00,135.87,136.14,135.72,136.14,95261.0,123.0683,123.3128,122.9324,123.3128,95261.0
2021-07-08 10:30:00,136.17,136.28,135.99,136.09,66065.0,123.34,123.4396,123.177,123.2675,66065.0
2021-07-08 10:40:00,136.08,136.29,135.96,136.08,56275.0,123.2585,123.4487,123.1498,123.2585,56275.0
2021-07-08 10:50:00,136.09,136.34,136.03,136.17,46327.0,123.2675,123.494,123.2132,123.34,46327.0
2021-07-08 11:00:00,136.19,136.55,136.18,136.52,45886.0,123.3581,123.6842,123.3491,123.657,45886.0
2021-07-08 11:10:00,136.54,136.61,136.39,136.59,50948.0,123.6751,123.7385,123.5393,123.7204,50948.0
2021-07-08 11:20:00,136.6,136.73,136.6,136.63,43275.0,123.7295,123.8472,123.7295,123.7567,43275.0
2021-07-08 11:30:00,136.64,136.81,136.57,136.78,32363.0,123.7657,123.9197,123.7023,123.8925,32363.0
2021-07-08 11:40:00,136.78,136.96,136.78,136.93,29740.0,123.8925,124.0556,123.8925,124.0284,29740.0
2021-07-08 11:50:00,136.91,136.97,136.85,136.9,28878.0,124.0103,124.0646,123.9559,124.0012,28878.0
2021-07-08 12:00:00,136.9,137.03,136.88,137.0,25631.0,124.0012,124.119,123.9831,124.0918,25631.0
2021-07-08 12:10:00,136.98,137.0,136.89,136.94,25856.0,124.0737,124.0918,123.9922,124.0375,25856.0
2021-07-08 12:20:00,136.93,136.97,136.82,136.92,27708.0,124.0284,124.0646,123.9288,124.0193,27708.0
2021-07-08 12:30:00,136.92,137.02,136.88,136.93,26130.0,124.0193,124.1099,123.9831,124.0284,26130.0
2021-07-08 12:40:00,136.91,137.02,136.89,137.01,21835.0,124.0103,124.1099,123.9922,124.1009,21835.0
2021-07-08 12:50:00,136.99,137.07,136.96,137.04,35464.0,124.0827,124.1552,124.0556,124.128,35464.0
2021-07-08 13:00:00,137.03,137.05,136.81,136.81,63086.0,124.119,124.1371,123.9197,123.9197,63086.0
2021-07-08 13:10:00,136.82,136.82,136.65,136.73,28442.0,123.9288,123.9288,123.7748,123.8472,28442.0
2021-07-08 13:20:00,136.7,136.7,136.56,136.68,68196.0,123.8201,123.8201,123.6933,123.802,68196.0
2021-07-08 13:30:00,136.67,136.68,136.53,136.59,43999.0,123.7929,123.802,123.6661,123.7204,43999.0
2021-07-08 13:40:00,136.59,136.6,136.48,136.48,26392.0,123.7204,123.7295,123.6208,123.6208,26392.0
2021-07-08 13:50:00,136.47,136.49,136.4,136.44,45613.0,123.6117,123.6299,123.5483,123.5846,45613.0
2021-07-08 14:00:00,136.45,136.45,136.31,136.31,56270.0,123.5936,123.5936,123.4668,123.4668,56270.0
2021-07-08 14:10:00,136.32,136.45,136.22,136.24,44358.0,123.4759,123.5936,123.3853,123.4034,44358.0
2021-07-08 14:20:00,136.25,136.29,136.17,136.21,55617.0,123.4125,123.4487,123.34,123.3762,55617.0
2021-07-08 14:30:00,136.18,136.25,136.15,136.18,66614.0,123.3491,123.4125,123.3219,123.3491,66614.0
2021-07-08 14:40:00,136.18,136.2,136.1,136.13,49019.0,123.3491,123.3672,123.2766,123.3038,49019.0
2021-07-08 14:50:00,136.14,136.29,136.13,136.24,55570.0,123.3128,123.4487,123.3038,123.4034,55570.0
2021-07-08 15:00:00,136.23,136.36,136.23,136.26,45031.0,123.3944,123.5121,123.3944,123.4215,45031.0
2021-07-08 15:10:00,136.26,136.27,136.09,136.19,132972.0,123.4215,123.4306,123.2675,123.3581,132972.0
2021-07-08 15:20:00,136.2,136.34,136.15,136.26,94600.0,123.3672,123.494,123.3219,123.4215,94600.0
2021-07-08 15:30:00,136.27,136.4,136.25,136.29,163024.0,123.4306,123.5483,123.4125,123.4487,163024.0
2021-07-08 15:40:00,136.29,136.29,136.03,136.05,148920.0,123.4487,123.4487,123.2132,123.2313,148920.0
2021-07-08 15:50:00,136.04,136.52,135.98,136.52,123543.0,123.2223,123.657,123.1679,123.657,123543.0
2021-07-09 09:30:00,137.58,137.85,137.47,137.76,174420.0,124.6172,124.8617,124.5175,124.7802,174420.0
2021-07-09 09:40:00,137.75,138.16,137.74,137.94,94509.0,124.7711,125.1425,124.7621,124.9432,94509.0
2021-07-09 09:50:00,137.99,138.2,137.98,138.05,94634.0,124.9885,125.1787,124.9795,125.0429,94634.0
2021-07-09 10:00:00,138.07,138.33,138.07,138.16,72245.0,125.061,125.2965,125.061,125.1425,72245.0
2021-07-09 10:10:00,138.19,138.38,138.11,138.34,49191.0,125.1697,125.3418,125.0972,125.3055,49191.0
2021-07-09 10:20:00,138.36,138.43,138.32,138.4,36629.0,125.3237,125.3871,125.2874,125.3599,36629.0
2021-07-09 10:30:00,138.4,138.48,138.27,138.33,75623.0,125.3599,125.4324,125.2421,125.2965,75623.0
2021-07-09 10:40:00,138.37,138.37,138.21,138.22,61518.0,125.3327,125.3327,125.1878,125.1969,61518.0
2021-07-09 10:50:00,138.23,138.26,137.94,137.95,21346.0,125.2059,125.2331,124.9432,124.9523,21346.0
2021-07-09 11:00:00,137.97,138.16,137.94,138.16,74318.0,124.9704,125.1425,124.9432,125.1425,74318.0
2021-07-09 11:10:00,138.14,138.16,138.09,138.15,20788.0,125.1244,125.1425,125.0791,125.1334,20788.0
2021-07-09 11:20:00,138.15,138.26,138.15,138.23,35033.0,125.1334,125.2331,125.1334,125.2059,35033.0
2021-07-09 11:30:00,138.23,138.4,138.23,138.37,57595.0,125.2059,125.3599,125.2059,125.3327,57595.0
2021-07-09 11:40:00,138.39,138.46,138.28,138.28,15632.0,125.3508,125.4142,125.2512,125.2512,15632.0
2021-07-09 11:50:00,138.28,138.38,138.22,138.24,87014.0,125.2512,125.3418,125.1969,125.215,87014.0
2021-07-09 12:00:00,138.24,138.34,138.23,138.31,96300.0,125.215,125.3055,125.2059,125.2784,96300.0
2021-07-09 12:10:00,138.3,138.3,138.24,138.27,10147.0,125.2693,125.2693,125.215,125.2421,10147.0
2021-07-09 12:20:00,138.26,138.26,138.12,138.13,24320.0,125.2331,125.2331,125.1063,125.1153,24320.0
2021-07-09 12:30:00,138.13,138.21,138.08,138.2,50296.0,125.1153,125.1878,125.07,125.1787,50296.0
2021-07-09 12:40:00,138.21,138.28,138.2,138.22,20498.0,125.1878,125.2512,125.1787,125.1969,20498.0
2021-07-09 12:50:00,138.21,138.26,138.18,138.18,15913.0,125.1878,125.2331,125.1606,125.1606,15913.0
2021-07-09 13:00:00,138.21,138.31,138.19,138.19,38980.0,125.1878,125.2784,125.1697,125.1697,38980.0
2021-07-09 13:10:00,138.2,138.25,138.15,138.22,27942.0,125.1787,125.224,125.1334,125.1969,27942.0
2021-07-09 13:20:00,138.22,138.25,138.19,138.24,102173.0,125.1969,125.224,125.1697,125.215,102173.0
2021-07-09 13:30:00,138.24,138.25,138.17,138.22,94954.0,125.215,125.224,125.1516,125.1969,94954.0
2021-07-09 13:40:00,138.21,138.3,138.21,138.3,26470.0,125.1878,125.2693,125.1878,125.2693,26470.0
2021-07-09 13:50:00,138.3,138.37,138.3,138.32,10721.0,125.2693,125.3327,125.2693,125.2874,10721.0
2021-07-09 14:00:00,138.31,138.36,138.29,138.34,32441.0,125.2784,125.3237,125.2603,125.3055,32441.0
2021-07-09 14:10:00,138.34,138.45,138.34,138.45,40005.0,125.3055,125.4052,125.3055,125.4052,40005.0
2021-07-09 14:20:00,138.44,138.48,138.44,138.47,20605.0,125.3961,125.4324,125.3961,125.4233,20605.0
2021-07-09 14:30:00,138.46,138.5,138.41,138.5,32980.0,125.4142,125.4505,125.369,125.4505,32980.0
2021-07-09 14:40:00,138.5,138.55,138.47,138.55,12133.0,125.4505,125.4958,125.4233,125.4958,12133.0
2021-07-09 14:50:00,138.53,138.59,138.53,138.57,14878.0,125.4776,125.532,125.4776,125.5139,14878.0
2021-07-09 15:00:00,138.57,138.6,138.53,138.59,39158.0,125.5139,125.541,125.4776,125.532,39158.0
2021-07-09 15:10:00,138.59,138.65,138.57,138.63,25377.0,125.532,125.5863,125.5139,125.5682,25377.0
2021-07-09 15:20:00,138.63,138.63,138.51,138.61,24540.0,125.5682,125.5682,125.4595,125.5501,24540.0
2021-07-09 15:30:00,138.59,138.63,138.56,138.63,30147.0,125.532,125.5682,125.5048,125.5682,30147.0
2021-07-09 15:40:00,138.63,138.65,138.47,138.52,50976.0,125.5682,125.5863,125.4233,125.4686,50976.0
2021-07-09 15:50:00,138.53,138.6,138.45,138.52,127618.0,125.4776,125.541,125.4052,125.4686,127618.0
2021-07-12 09:30:00,138.11,138.32,137.66,138.21,174645.0,125.0972,125.2874,124.6896,125.1878,174645.0
2021-07-12 09:40:00,138.21,138.5,138.09,138.5,80891.0,125.1878,125.4505,125.0791,125.4505,80891.0
2021-07-12 09:50:00,138.51,138.67,138.41,138.67,42299.0,125.4595,125.6045,125.369,125.6045,42299.0
2021-07-12 10:00:00,138.68,138.96,138.67,138.85,73195.0,125.6135,125.8671,125.6045,125.7675,73195.0
2021-07-12 10:10:00,138.89,138.97,138.73,138.97,47420.0,125.8037,125.8762,125.6588,125.8762,47420.0
2021-07-12 10:20:00,138.97,139.05,138.88,138.97,44856.0,125.8762,125.9487,125.7947,125.8762,44856.0
2021-07-12 10:30:00,138.97,139.14,138.93,139.04,53109.0,125.8762,126.0302,125.84,125.9396,53109.0
2021-07-12 10:40:00,139.05,139.07,138.89,138.9,30897.0,125.9487,125.9668,125.8037,125.8128,30897.0
2021-07-12 10:50:00,138.92,138.96,138.86,138.94,25316.0,125.8309,125.8671,125.7766,125.849,25316.0
2021-07-12 11:00:00,138.95,138.97,138.76,138.84,23914.0,125.8581,125.8762,125.686,125.7584,23914.0
2021-07-12 11:10:00,138.82,138.95,138.79,138.94,25950.0,125.7403,125.8581,125.7131,125.849,25950.0
2021-07-12 11:20:00,138.93,138.98,138.87,138.94,28346.0,125.84,125.8852,125.7856,125.849,28346.0
2021-07-12 11:30:00,138.94,138.94,138.78,138.84,13584.0,125.849,125.849,125.7041,125.7584,13584.0
2021-07-12 11:40:00,138.85,138.88,138.8,138.85,27035.0,125.7675,125.7947,125.7222,125.7675,27035.0
2021-07-12 11:50:00,138.86,138.97,138.82,138.97,18251.0,125.7766,125.8762,125.7403,125.8762,18251.0
2021-07-12 12:00:00,138.97,139.04,138.95,139.02,45793.0,125.8762,125.9396,125.8581,125.9215,45793.0
2021-07-12 12:10:00,139.01,139.07,138.97,139.01,16902.0,125.9124,125.9668,125.8762,125.9124,16902.0
2021-07-12 12:20:00,139.02,139.04,138.88,138.92,26148.0,125.9215,125.9396,125.7947,125.8309,26148.0
2021-07-12 12:30:00,138.92,138.97,138.9,138.96,18331.0,125.8309,125.8762,125.8128,125.8671,18331.0
2021-07-12 12:40:00,138.96,139.01,138.94,138.95,8767.0,125.8671,125.9124,125.849,125.8581,8767.0
2021-07-12 12:50:00,138.94,138.94,138.86,138.93,14405.0,125.849,125.849,125.7766,125.84,14405.0
2021-07-12 13:00:00,138.94,139.06,138.93,139.02,21913.0,125.849,125.9577,125.84,125.9215,21913.0
2021-07-12 13:10:00,139.01,139.05,138.96,139.0,16855.0,125.9124,125.9487,125.8671,125.9034,16855.0
2021-07-12 13:20:00,138.99,139.11,138.99,139.11,15925.0,125.8943,126.003,125.8943,126.003,15925.0
2021-07-12 13:30:00,139.09,139.12,139.07,139.11,35016.0,125.9849,126.0121,125.9668,126.003,35016.0
2021-07-12 13:40:00,139.11,139.11,138.99,139.02,37755.0,126.003,126.003,125.8943,125.9215,37755.0
2021-07-12 13:50:00,139.01,139.05,138.99,139.0,53148.0,125.9124,125.9487,125.8943,125.9034,53148.0
2021-07-12 14:00:00,138.99,139.04,138.96,138.99,29373.0,125.8943,125.9396,125.8671,125.8943,29373.0
2021-07-12 14:10:00,138.96,139.01,138.94,138.98,18408.0,125.8671,125.9124,125.849,125.8852,18408.0
2021-07-12 14:20:00,138.99,139.06,138.99,139.06,17804.0,125.8943,125.9577,125.8943,125.9577,17804.0
2021-07-12 14:30:00,139.07,139.13,139.05,139.06,83133.0,125.9668,126.0211,125.9487,125.9577,83133.0
2021-07-12 14:40:00,139.07,139.09,139.0,139.01,21005.0,125.9668,125.9849,125.9034,125.9124,21005.0
2021-07-12 14:50:00,139.01,139.1,139.0,139.06,18494.0,125.9124,125.9939,125.9034,125.9577,18494.0
2021-07-12 15:00:00,139.05,139.07,139.02,139.03,35425.0,125.9487,125.9668,125.9215,125.9305,35425.0
2021-07-12 15:10:00,139.03,139.09,139.02,139.08,50079.0,125.9305,125.9849,125.9215,125.9758,50079.0
2021-07-12 15:20:00,139.07,139.14,139.06,139.13,39259.0,125.9668,126.0302,125.9577,126.0211,39259.0
2021-07-12 15:30:00,139.13,139.14,139.01,139.01,71763.0,126.0211,126.0302,125.9124,125.9124,71763.0
2021-07-12 15:40:00,139.02,139.09,139.01,139.08,61531.0,125.9215,125.9849,125.9124,125.9758,61531.0
2021-07-12 15:50:00,139.09,139.16,138.97,139.1,84617.0,125.9849,126.0483,125.8762,125.9939,84617.0
2021-07-13 09:30:00,138.68,138.96,138.67,138.92,128407.0,125.6135,125.8671,125.6045,125.8309,128407.0
2021-07-13 09:40:00,139.0,139.01,138.67,138.72,114495.0,125.9034,125.9124,125.6045,125.6497,114495.0
2021-07-13 09:50:00,138.72,138.78,138.54,138.54,64138.0,125.6497,125.7041,125.4867,125.4867,64138.0
2021-07-13 10:00:00,138.57,138.57,138.3,138.48,58197.0,125.5139,125.5139,125.2693,125.4324,58197.0
2021-07-13 10:10:00,138.48,138.58,138.46,138.52,41843.0,125.4324,125.5229,125.4142,125.4686,41843.0
2021-07-13 10:20:00,138.5,138.55,138.35,138.4,30385.0,125.4505,125.4958,125.3146,125.3599,30385.0
2021-07-13 10:30:00,138.41,138.49,138.36,138.43,47622.0,125.369,125.4414,125.3237,125.3871,47622.0
2021-07-13 10:40:00,138.44,138.44,138.24,138.24,20385.0,125.3961,125.3961,125.215,125.215,20385.0
2021-07-13 10:50:00,138.26,138.34,138.24,138.26,15225.0,125.2331,125.3055,125.215,125.2331,15225.0
2021-07-13 11:00:00,138.28,138.39,138.22,138.34,55881.0,125.2512,125.3508,125.1969,125.3055,55881.0
2021-07-13 11:10:00,138.34,138.43,138.33,138.38,40542.0,125.3055,125.3871,125.2965,125.3418,40542.0
2021-07-13 11:20:00,138.38,138.48,138.34,138.42,36066.0,125.3418,125.4324,125.3055,125.378,36066.0
2021-07-13 11:30:00,138.42,138.42,138.33,138.39,61028.0,125.378,125.378,125.2965,125.3508,61028.0
2021-07-13 11:40:00,138.38,138.44,138.32,138.44,31327.0,125.3418,125.3961,125.2874,125.3961,31327.0
2021-07-13 11:50:00,138.42,138.46,138.4,138.43,24893.0,125.378,125.4142,125.3599,125.3871,24893.0
2021-07-13 12:00:00,138.43,138.48,138.39,138.47,48747.0,125.3871,125.4324,125.3508,125.4233,48747.0
2021-07-13 12:10:00,138.47,138.52,138.38,138.4,27514.0,125.4233,125.4686,125.3418,125.3599,27514.0
2021-07-13 12:20:00,138.39,138.4,138.34,138.39,23943.0,125.3508,125.3599,125.3055,125.3508,23943.0
2021-07-13 12:30:00,138.39,138.43,138.35,138.39,12994.0,125.3508,125.3871,125.3146,125.3508,12994.0
2021-07-13 12:40:00,138.4,138.42,138.31,138.35,14382.0,125.3599,125.378,125.2784,125.3146,14382.0
2021-07-13 12:50:00,138.34,138.42,138.34,138.4,15727.0,125.3055,125.378,125.3055,125.3599,15727.0
2021-07-13 13:00:00,138.42,138.43,138.35,138.35,18386.0,125.378,125.3871,125.3146,125.3146,18386.0
2021-07-13 13:10:00,138.35,138.35,138.2,138.2,23978.0,125.3146,125.3146,125.1787,125.1787,23978.0
2021-07-13 13:20:00,138.21,138.4,138.21,138.36,23699.0,125.1878,125.3599,125.1878,125.3237,23699.0
2021-07-13 13:30:00,138.33,138.37,138.25,138.33,39769.0,125.2965,125.3327,125.224,125.2965,39769.0
2021-07-13 13:40:00,138.37,138.47,138.33,138.45,109248.0,125.3327,125.4233,125.2965,125.4052,109248.0
2021-07-13 13:50:00,138.44,138.58,138.44,138.57,93822.0,125.3961,125.5229,125.3961,125.5139,93822.0
2021-07-13 14:00:00,138.55,138.55,138.43,138.5,63119.0,125.4958,125.4958,125.3871,125.4505,63119.0
2021-07-13 14:10:00,138.5,138.56,138.47,138.55,23451.0,125.4505,125.5048,125.4233,125.4958,23451.0
2021-07-13 14:20:00,138.55,138.56,138.4,138.41,63145.0,125.4958,125.5048,125.3599,125.369,63145.0
2021-07-13 14:30:00,138.4,138.4,138.3,138.31,23719.0,125.3599,125.3599,125.2693,125.2784,23719.0
2021-07-13 14:40:00,138.34,138.34,138.2,138.3,51909.0,125.3055,125.3055,125.1787,125.2693,51909.0
2021-07-13 14:50:00,138.3,138.31,138.23,138.28,19092.0,125.2693,125.2784,125.2059,125.2512,19092.0
2021-07-13 15:00:00,138.27,138.33,138.18,138.18,25318.0,125.2421,125.2965,125.1606,125.1606,25318.0
2021-07-13 15:10:00,138.2,138.2,138.04,138.14,42517.0,125.1787,125.1787,125.0338,125.1244,42517.0
2021-07-13 15:20:00,138.13,138.16,138.03,138.1,43588.0,125.1153,125.1425,125.0248,125.0882,43588.0
2021-07-13 15:30:00,138.12,138.19,138.06,138.18,79213.0,125.1063,125.1697,125.0519,125.1606,79213.0
2021-07-13 15:40:00,138.17,138.27,138.14,138.15,58887.0,125.1516,125.2421,125.1244,125.1334,58887.0
2021-07-13 15:50:00,138.15,138.19,138.05,138.11,120357.0,125.1334,125.1697,125.0429,125.0972,120357.0
2021-07-14 09:30:00,138.33,138.74,138.33,138.74,111771.0,125.2965,125.6679,125.2965,125.6679,111771.0
2021-07-14 09:40:00,138.76,138.85,138.37,138.4,70801.0,125.686,125.7675,125.3327,125.3599,70801.0
2021-07-14 09:50:00,138.4,138.41,138.12,138.13,125471.0,125.3599,125.369,125.1063,125.1153,125471.0
2021-07-14 10:00:00,138.17,138.21,137.9,137.95,61033.0,125.1516,125.1878,124.907,124.9523,61033.0
2021-07-14 10:10:00,137.94,138.21,137.9,138.16,56005.0,124.9432,125.1878,124.907,125.1425,56005.0
2021-07-14 10:20:00,138.21,138.27,138.0,138.02,26284.0,125.1878,125.2421,124.9976,125.0157,26284.0
2021-07-14 10:30:00,138.02,138.07,137.92,138.01,24025.0,125.0157,125.061,124.9251,125.0066,24025.0
2021-07-14 10:40:00,137.99,138.12,137.96,138.12,29039.0,124.9885,125.1063,124.9614,125.1063,29039.0
2021-07-14 10:50:00,138.11,138.16,137.97,137.97,18072.0,125.0972,125.1425,124.9704,124.9704,18072.0
2021-07-14 11:00:00,137.93,137.94,137.7,137.7,34335.0,124.9342,124.9432,124.7258,124.7258,34335.0
2021-07-14 11:10:00,137.69,137.88,137.69,137.87,62761.0,124.7168,124.8889,124.7168,124.8798,62761.0
2021-07-14 11:20:00,137.85,137.95,137.69,137.74,32711.0,124.8617,124.9523,124.7168,124.7621,32711.0
2021-07-14 11:30:00,137.75,137.83,137.62,137.62,40040.0,124.7711,124.8436,124.6534,124.6534,40040.0
2021-07-14 11:40:00,137.62,137.62,137.44,137.47,100762.0,124.6534,124.6534,124.4903,124.5175,100762.0
2021-07-14 11:50:00,137.47,137.6,137.43,137.6,102928.0,124.5175,124.6353,124.4813,124.6353,102928.0
2021-07-14 12:00:00,137.59,137.92,137.59,137.85,27288.0,124.6262,124.9251,124.6262,124.8617,27288.0
2021-07-14 12:10:00,137.85,137.88,137.78,137.8,32143.0,124.8617,124.8889,124.7983,124.8164,32143.0
2021-07-14 12:20:00,137.8,137.94,137.78,137.94,24121.0,124.8164,124.9432,124.7983,124.9432,24121.0
2021-07-14 12:30:00,137.88,138.02,137.86,137.96,20137.0,124.8889,125.0157,124.8708,124.9614,20137.0
2021-07-14 12:40:00,137.95,137.97,137.84,137.94,24082.0,124.9523,124.9704,124.8527,124.9432,24082.0
2021-07-14 12:50:00,137.93,137.97,137.89,137.95,36941.0,124.9342,124.9704,124.8979,124.9523,36941.0
2021-07-14 13:00:00,137.95,137.97,137.8,137.81,20263.0,124.9523,124.9704,124.8164,124.8255,20263.0
2021-07-14 13:10:00,137.8,137.89,137.74,137.75,32837.0,124.8164,124.8979,124.7621,124.7711,32837.0
2021-07-14 13:20:00,137.75,137.9,137.73,137.88,31594.0,124.7711,124.907,124.753,124.8889,31594.0
2021-07-14 13:30:00,137.89,138.05,137.88,138.01,52654.0,124.8979,125.0429,124.8889,125.0066,52654.0
2021-07-14 13:40:00,138.02,138.06,138.01,138.06,31969.0,125.0157,125.0519,125.0066,125.0519,31969.0
2021-07-14 13:50:00,138.07,138.12,138.03,138.12,16931.0,125.061,125.1063,125.0248,125.1063,16931.0
2021-07-14 14:00:00,138.11,138.15,138.03,138.07,17372.0,125.0972,125.1334,125.0248,125.061,17372.0
2021-07-14 14:10:00,138.06,138.14,138.05,138.08,22846.0,125.0519,125.1244,125.0429,125.07,22846.0
2021-07-14 14:20:00,138.09,138.12,138.01,138.03,23175.0,125.0791,125.1063,125.0066,125.0248,23175.0
2021-07-14 14:30:00,138.05,138.09,137.98,138.0,29270.0,125.0429,125.0791,124.9795,124.9976,29270.0
2021-07-14 14:40:00,138.0,138.07,137.97,138.02,22582.0,124.9976,125.061,124.9704,125.0157,22582.0
2021-07-14 14:50:00,138.02,138.06,137.97,137.99,20153.0,125.0157,125.0519,124.9704,124.9885,20153.0
2021-07-14 15:00:00,137.99,138.14,137.99,138.11,41445.0,124.9885,125.1244,124.9885,125.0972,41445.0
2021-07-14 15:10:00,138.12,138.13,137.98,138.03,36723.0,125.1063,125.1153,124.9795,125.0248,36723.0
2021-07-14 15:20:00,138.03,138.05,137.93,137.95,32992.0,125.0248,125.0429,124.9342,124.9523,32992.0
2021-07-14 15:30:00,137.95,138.01,137.87,137.93,48883.0,124.9523,125.0066,124.8798,124.9342,48883.0
2021-07-14 15:40:00,137.93,138.02,137.86,138.0,88008.0,124.9342,125.0157,124.8708,124.9976,88008.0
2021-07-14 15:50:00,137.98,138.07,137.89,138.02,229824.0,124.9795,125.061,124.8979,125.0157,229824.0
2021-07-15 09:30:00,137.29,137.63,137.13,137.55,76355.0,124.3545,124.6624,124.2096,124.59,76355.0
2021-07-15 09:40:00,137.57,137.6,137.32,137.46,76935.0,124.6081,124.6353,124.3817,124.5085,76935.0
2021-07-15 09:50:00,137.44,137.59,137.38,137.53,96547.0,124.4903,124.6262,124.436,124.5719,96547.0
2021-07-15 10:00:00,137.55,137.82,137.54,137.69,97347.0,124.59,124.8345,124.5809,124.7168,97347.0
2021-07-15 10:10:00,137.7,137.81,137.66,137.77,47863.0,124.7258,124.8255,124.6896,124.7893,47863.0
2021-07-15 10:20:00,137.77,137.84,137.67,137.76,33850.0,124.7893,124.8527,124.6987,124.7802,33850.0
2021-07-15 10:30:00,137.77,137.92,137.74,137.9,62194.0,124.7893,124.9251,124.7621,124.907,62194.0
2021-07-15 10:40:00,137.89,137.99,137.78,137.99,58075.0,124.8979,124.9885,124.7983,124.9885,58075.0
2021-07-15 10:50:00,137.97,138.13,137.92,138.08,46116.0,124.9704,125.1153,124.9251,125.07,46116.0
2021-07-15 11:00:00,138.08,138.08,137.9,137.99,37934.0,125.07,125.07,124.907,124.9885,37934.0
2021-07-15 11:10:00,137.96,137.99,137.91,137.94,38424.0,124.9614,124.9885,124.9161,124.9432,38424.0
2021-07-15 11:20:00,137.95,137.98,137.9,137.97,18830.0,124.9523,124.9795,124.907,124.9704,18830.0
2021-07-15 11:30:00,137.95,138.15,137.94,138.14,25785.0,124.9523,125.1334,124.9432,125.1244,25785.0
2021-07-15 11:40:00,138.12,138.23,138.12,138.23,17423.0,125.1063,125.2059,125.1063,125.2059,17423.0
2021-07-15 11:50:00,138.23,138.28,138.13,138.13,117038.0,125.2059,125.2512,125.1153,125.1153,117038.0
2021-07-15 12:00:00,138.13,138.18,137.99,138.01,22473.0,125.1153,125.1606,124.9885,125.0066,22473.0
2021-07-15 12:10:00,138.03,138.18,138.01,138.03,33402.0,125.0248,125.1606,125.0066,125.0248,33402.0
2021-07-15 12:20:00,138.02,138.1,137.98,138.05,28104.0,125.0157,125.0882,124.9795,125.0429,28104.0
2021-07-15 12:30:00,138.06,138.08,138.0,138.03,37501.0,125.0519,125.07,124.9976,125.0248,37501.0
2021-07-15 12:40:00,138.03,138.08,138.01,138.06,17319.0,125.0248,125.07,125.0066,125.0519,17319.0
2021-07-15 12:50:00,138.06,138.08,137.98,137.98,22995.0,125.0519,125.07,124.9795,124.9795,22995.0
2021-07-15 13:00:00,137.95,137.98,137.88,137.94,26082.0,124.9523,124.9795,124.8889,124.9432,26082.0
2021-07-15 13:10:00,137.94,137.95,137.72,137.72,46213.0,124.9432,124.9523,124.744,124.744,46213.0
2021-07-15 13:20:00,137.71,137.79,137.7,137.76,19545.0,124.7349,124.8074,124.7258,124.7802,19545.0
2021-07-15 13:30:00,137.75,137.76,137.6,137.65,72958.0,124.7711,124.7802,124.6353,124.6806,72958.0
2021-07-15 13:40:00,137.65,137.69,137.52,137.58,28682.0,124.6806,124.7168,124.5628,124.6172,28682.0
2021-07-15 13:50:00,137.58,137.62,137.46,137.49,38392.0,124.6172,124.6534,124.5085,124.5356,38392.0
2021-07-15 14:00:00,137.47,137.59,137.47,137.59,52340.0,124.5175,124.6262,124.5175,124.6262,52340.0
2021-07-15 14:10:00,137.59,137.7,137.55,137.69,63380.0,124.6262,124.7258,124.59,124.7168,63380.0
2021-07-15 14:20:00,137.69,137.82,137.67,137.8,23933.0,124.7168,124.8345,124.6987,124.8164,23933.0
2021-07-15 14:30:00,137.79,137.79,137.69,137.71,41159.0,124.8074,124.8074,124.7168,124.7349,41159.0
2021-07-15 14:40:00,137.71,137.79,137.63,137.79,253058.0,124.7349,124.8074,124.6624,124.8074,253058.0
2021-07-15 14:50:00,137.78,137.83,137.71,137.83,183745.0,124.7983,124.8436,124.7349,124.8436,183745.0
2021-07-15 15:00:00,137.82,137.88,137.81,137.87,24976.0,124.8345,124.8889,124.8255,124.8798,24976.0
2021-07-15 15:10:00,137.87,137.9,137.81,137.89,47991.0,124.8798,124.907,124.8255,124.8979,47991.0
2021-07-15 15:20:00,137.89,137.94,137.84,137.93,33119.0,124.8979,124.9432,124.8527,124.9342,33119.0
2021-07-15 15:30:00,137.93,138.0,137.88,137.88,29803.0,124.9342,124.9976,124.8889,124.8889,29803.0
2021-07-15 15:40:00,137.91,137.93,137.86,137.86,38814.0,124.9161,124.9342,124.8708,124.8708,38814.0
2021-07-15 15:50:00,137.87,138.04,137.87,138.01,59180.0,124.8798,125.0338,124.8798,125.0066,59180.0
2021-07-16 09:30:00,138.47,138.47,138.11,138.18,121710.0,125.4233,125.4233,125.0972,125.1606,121710.0
2021-07-16 09:40:00,138.15,138.23,138.04,138.08,99528.0,125.1334,125.2059,125.0338,125.07,99528.0
2021-07-16 09:50:00,138.08,138.19,138.03,138.16,32705.0,125.07,125.1697,125.0248,125.1425,32705.0
2021-07-16 10:00:00,138.17,138.19,137.98,138.06,52579.0,125.1516,125.1697,124.9795,125.0519,52579.0
2021-07-16 10:10:00,138.05,138.06,137.71,137.82,52936.0,125.0429,125.0519,124.7349,124.8345,52936.0
2021-07-16 10:20:00,137.82,137.85,137.49,137.55,24741.0,124.8345,124.8617,124.5356,124.59,24741.0
2021-07-16 10:30:00,137.53,137.66,137.48,137.55,45376.0,124.5719,124.6896,124.5266,124.59,45376.0
2021-07-16 10:40:00,137.56,137.56,137.44,137.47,35043.0,124.599,124.599,124.4903,124.5175,35043.0
2021-07-16 10:50:00,137.5,137.76,137.5,137.76,31220.0,124.5447,124.7802,124.5447,124.7802,31220.0
2021-07-16 11:00:00,137.76,137.8,137.59,137.7,24566.0,124.7802,124.8164,124.6262,124.7258,24566.0
2021-07-16 11:10:00,137.71,137.79,137.61,137.74,17300.0,124.7349,124.8074,124.6443,124.7621,17300.0
2021-07-16 11:20:00,137.7,137.78,137.65,137.69,48222.0,124.7258,124.7983,124.6806,124.7168,48222.0
2021-07-16 11:30:00,137.67,137.88,137.67,137.86,28413.0,124.6987,124.8889,124.6987,124.8708,28413.0
2021-07-16 11:40:00,137.88,137.92,137.77,137.8,29903.0,124.8889,124.9251,124.7893,124.8164,29903.0
2021-07-16 11:50:00,137.79,137.9,137.77,137.89,16521.0,124.8074,124.907,124.7893,124.8979,16521.0
2021-07-16 12:00:00,137.89,137.93,137.84,137.93,16675.0,124.8979,124.9342,124.8527,124.9342,16675.0
2021-07-16 12:10:00,137.93,137.95,137.87,137.88,19050.0,124.9342,124.9523,124.8798,124.8889,19050.0
2021-07-16 12:20:00,137.88,137.9,137.74,137.74,16893.0,124.8889,124.907,124.7621,124.7621,16893.0
2021-07-16 12:30:00,137.69,137.79,137.68,137.7,8980.0,124.7168,124.8074,124.7077,124.7258,8980.0
2021-07-16 12:40:00,137.69,137.73,137.66,137.69,11305.0,124.7168,124.753,124.6896,124.7168,11305.0
2021-07-16 12:50:00,137.69,137.73,137.68,137.7,7507.0,124.7168,124.753,124.7077,124.7258,7507.0
2021-07-16 13:00:00,137.7,137.76,137.67,137.7,13519.0,124.7258,124.7802,124.6987,124.7258,13519.0
2021-07-16 13:10:00,137.68,137.69,137.65,137.68,10370.0,124.7077,124.7168,124.6806,124.7077,10370.0
2021-07-16 13:20:00,137.68,137.69,137.58,137.59,37398.0,124.7077,124.7168,124.6172,124.6262,37398.0
2021-07-16 13:30:00,137.57,137.58,137.49,137.55,21478.0,124.6081,124.6172,124.5356,124.59,21478.0
2021-07-16 13:40:00,137.55,137.56,137.4,137.4,16233.0,124.59,124.599,124.4541,124.4541,16233.0
2021-07-16 13:50:00,137.4,137.52,137.39,137.48,14256.0,124.4541,124.5628,124.4451,124.5266,14256.0
2021-07-16 14:00:00,137.47,137.47,137.34,137.38,45227.0,124.5175,124.5175,124.3998,124.436,45227.0
2021-07-16 14:10:00,137.4,137.49,137.35,137.48,36430.0,124.4541,124.5356,124.4088,124.5266,36430.0
2021-07-16 14:20:00,137.46,137.46,137.29,137.29,13567.0,124.5085,124.5085,124.3545,124.3545,13567.0
2021-07-16 14:30:00,137.27,137.35,137.17,137.19,42080.0,124.3364,124.4088,124.2458,124.2639,42080.0
2021-07-16 14:40:00,137.17,137.23,137.11,137.13,24710.0,124.2458,124.3001,124.1914,124.2096,24710.0
2021-07-16 14:50:00,137.13,137.21,137.13,137.21,44035.0,124.2096,124.282,124.2096,124.282,44035.0
2021-07-16 15:00:00,137.22,137.22,137.01,137.07,36466.0,124.2911,124.2911,124.1009,124.1552,36466.0
2021-07-16 15:10:00,137.07,137.2,136.98,137.2,92456.0,124.1552,124.273,124.0737,124.273,92456.0
2021-07-16 15:20:00,137.2,137.22,137.07,137.1,25070.0,124.273,124.2911,124.1552,124.1824,25070.0
2021-07-16 15:30:00,137.08,137.12,136.98,137.02,56990.0,124.1643,124.2005,124.0737,124.1099,56990.0
2021-07-16 15:40:00,137.01,137.11,136.81,136.84,82851.0,124.1009,124.1914,123.9197,123.9469,82851.0
2021-07-16 15:50:00,136.85,137.02,136.83,136.95,76454.0,123.9559,124.1099,123.9378,124.0465,76454.0
2021-07-19 09:30:00,135.14,135.57,135.06,135.34,170278.0,122.4071,122.7965,122.3346,122.5882,170278.0
2021-07-19 09:40:00,135.34,135.34,134.88,134.89,133696.0,122.5882,122.5882,122.1715,122.1806,133696.0
2021-07-19 09:50:00,134.88,134.89,134.46,134.62,83954.0,122.1715,122.1806,121.7911,121.936,83954.0
2021-07-19 10:00:00,134.6,134.63,134.32,134.54,68434.0,121.9179,121.9451,121.6643,121.8636,68434.0
2021-07-19 10:10:00,134.52,134.59,133.93,134.0,117729.0,121.8455,121.9089,121.3111,121.3745,117729.0
2021-07-19 10:20:00,133.95,134.36,133.85,134.36,90680.0,121.3292,121.7005,121.2386,121.7005,90680.0
2021-07-19 10:30:00,134.27,134.48,134.17,134.45,83817.0,121.619,121.8092,121.5284,121.7821,83817.0
2021-07-19 10:40:00,134.44,134.67,134.33,134.6,72173.0,121.773,121.9813,121.6734,121.9179,72173.0
2021-07-19 10:50:00,134.6,134.62,134.11,134.24,64502.0,121.9179,121.936,121.4741,121.5919,64502.0
2021-07-19 11:00:00,134.26,134.5,134.07,134.46,74188.0,121.61,121.8274,121.4379,121.7911,74188.0
2021-07-19 11:10:00,134.43,134.55,134.35,134.5,71231.0,121.7639,121.8726,121.6915,121.8274,71231.0
2021-07-19 11:20:00,134.5,134.51,134.22,134.26,50198.0,121.8274,121.8364,121.5737,121.61,50198.0
2021-07-19 11:30:00,134.26,134.49,134.2,134.41,56381.0,121.61,121.8183,121.5556,121.7458,56381.0
2021-07-19 11:40:00,134.41,134.61,134.35,134.44,89756.0,121.7458,121.927,121.6915,121.773,89756.0
2021-07-19 11:50:00,134.47,134.57,134.36,134.53,37365.0,121.8002,121.8908,121.7005,121.8545,37365.0
2021-07-19 12:00:00,134.5,134.5,134.11,134.13,131059.0,121.8274,121.8274,121.4741,121.4922,131059.0
2021-07-19 12:10:00,134.12,134.18,134.03,134.06,64224.0,121.4832,121.5375,121.4016,121.4288,64224.0
2021-07-19 12:20:00,134.03,134.15,133.94,133.94,39772.0,121.4016,121.5103,121.3201,121.3201,39772.0
2021-07-19 12:30:00,133.92,133.96,133.82,133.84,66544.0,121.302,121.3382,121.2114,121.2295,66544.0
2021-07-19 12:40:00,133.85,133.86,133.66,133.7,64550.0,121.2386,121.2477,121.0665,121.1027,64550.0
2021-07-19 12:50:00,133.72,133.93,133.68,133.9,337314.0,121.1208,121.3111,121.0846,121.2839,337314.0
2021-07-19 13:00:00,133.89,134.11,133.85,134.1,192111.0,121.2748,121.4741,121.2386,121.465,192111.0
2021-07-19 13:10:00,134.09,134.1,133.95,133.99,61295.0,121.456,121.465,121.3292,121.3654,61295.0
2021-07-19 13:20:00,133.96,134.02,133.75,133.81,80039.0,121.3382,121.3926,121.148,121.2024,80039.0
2021-07-19 13:30:00,133.76,133.82,133.65,133.72,53165.0,121.1571,121.2114,121.0574,121.1208,53165.0
2021-07-19 13:40:00,133.73,133.79,133.54,133.55,45726.0,121.1299,121.1842,120.9578,120.9669,45726.0
2021-07-19 13:50:00,133.55,133.8,133.51,133.66,48673.0,120.9669,121.1933,120.9306,121.0665,48673.0
2021-07-19 14:00:00,133.65,133.97,133.65,133.71,59081.0,121.0574,121.3473,121.0574,121.1118,59081.0
2021-07-19 14:10:00,133.72,133.95,133.71,133.95,58007.0,121.1208,121.3292,121.1118,121.3292,58007.0
2021-07-19 14:20:00,133.95,133.99,133.83,133.98,85888.0,121.3292,121.3654,121.2205,121.3563,85888.0
2021-07-19 14:30:00,133.98,133.99,133.63,133.68,67171.0,121.3563,121.3654,121.0393,121.0846,67171.0
2021-07-19 14:40:00,133.67,133.76,133.63,133.76,56871.0,121.0756,121.1571,121.0393,121.1571,56871.0
2021-07-19 14:50:00,133.75,133.86,133.63,133.72,50072.0,121.148,121.2477,121.0393,121.1208,50072.0
2021-07-19 15:00:00,133.72,133.96,133.65,133.93,65085.0,121.1208,121.3382,121.0574,121.3111,65085.0
2021-07-19 15:10:00,133.93,134.06,133.76,133.78,74841.0,121.3111,121.4288,121.1571,121.1752,74841.0
2021-07-19 15:20:00,133.81,133.89,133.74,133.81,76001.0,121.2024,121.2748,121.139,121.2024,76001.0
2021-07-19 15:30:00,133.81,134.05,133.78,134.03,106894.0,121.2024,121.4198,121.1752,121.4016,106894.0
2021-07-19 15:40:00,134.01,134.2,133.94,134.16,155697.0,121.3835,121.5556,121.3201,121.5194,155697.0
2021-07-19 15:50:00,134.17,134.6,134.08,134.58,270691.0,121.5284,121.9179,121.4469,121.8998,270691.0
2021-07-20 09:30:00,134.8,135.38,134.61,135.29,186475.0,122.0991,122.6244,121.927,122.5429,186475.0
2021-07-20 09:40:00,135.28,135.92,135.06,135.92,77889.0,122.5339,123.1136,122.3346,123.1136,77889.0
2021-07-20 09:50:00,135.92,136.38,135.84,136.3,52744.0,123.1136,123.5302,123.0411,123.4578,52744.0
2021-07-20 10:00:00,136.3,136.62,136.29,136.45,47155.0,123.4578,123.7476,123.4487,123.5936,47155.0
2021-07-20 10:10:00,136.43,136.7,136.36,136.7,56384.0,123.5755,123.8201,123.5121,123.8201,56384.0
2021-07-20 10:20:00,136.71,136.83,136.65,136.77,44396.0,123.8291,123.9378,123.7748,123.8835,44396.0
2021-07-20 10:30:00,136.77,136.82,136.5,136.6,57979.0,123.8835,123.9288,123.6389,123.7295,57979.0
2021-07-20 10:40:00,136.64,136.79,136.58,136.79,37793.0,123.7657,123.9016,123.7114,123.9016,37793.0
2021-07-20 10:50:00,136.79,136.91,136.69,136.88,29986.0,123.9016,124.0103,123.811,123.9831,29986.0
2021-07-20 11:00:00,136.93,137.06,136.78,136.88,51012.0,124.0284,124.1461,123.8925,123.9831,51012.0
2021-07-20 11:10:00,136.88,136.97,136.79,136.82,32008.0,123.9831,124.0646,123.9016,123.9288,32008.0
2021-07-20 11:20:00,136.82,136.89,136.67,136.67,27988.0,123.9288,123.9922,123.7929,123.7929,27988.0
2021-07-20 11:30:00,136.65,136.71,136.6,136.61,53055.0,123.7748,123.8291,123.7295,123.7385,53055.0
2021-07-20 11:40:00,136.6,136.86,136.59,136.83,74748.0,123.7295,123.965,123.7204,123.9378,74748.0
2021-07-20 11:50:00,136.84,137.02,136.83,137.02,40834.0,123.9469,124.1099,123.9378,124.1099,40834.0
2021-07-20 12:00:00,137.03,137.07,136.82,136.87,29265.0,124.119,124.1552,123.9288,123.9741,29265.0
2021-07-20 12:10:00,136.86,137.06,136.85,137.04,42544.0,123.965,124.1461,123.9559,124.128,42544.0
2021-07-20 12:20:00,137.05,137.1,136.97,137.01,21617.0,124.1371,124.1824,124.0646,124.1009,21617.0
2021-07-20 12:30:00,137.01,137.16,137.0,137.04,50622.0,124.1009,124.2367,124.0918,124.128,50622.0
2021-07-20 12:40:00,137.06,137.17,137.0,137.15,33019.0,124.1461,124.2458,124.0918,124.2277,33019.0
2021-07-20 12:50:00,137.16,137.2,137.09,137.1,21990.0,124.2367,124.273,124.1733,124.1824,21990.0
2021-07-20 13:00:00,137.1,137.15,136.78,136.8,48107.0,124.1824,124.2277,123.8925,123.9106,48107.0
2021-07-20 13:10:00,136.8,136.83,136.7,136.72,41225.0,123.9106,123.9378,123.8201,123.8382,41225.0
2021-07-20 13:20:00,136.71,136.77,136.56,136.61,39186.0,123.8291,123.8835,123.6933,123.7385,39186.0
2021-07-20 13:30:00,136.64,136.73,136.63,136.64,45287.0,123.7657,123.8472,123.7567,123.7657,45287.0
2021-07-20 13:40:00,136.65,136.69,136.56,136.57,32925.0,123.7748,123.811,123.6933,123.7023,32925.0
2021-07-20 13:50:00,136.58,136.71,136.56,136.68,13189.0,123.7114,123.8291,123.6933,123.802,13189.0
2021-07-20 14:00:00,136.69,136.89,136.68,136.78,31213.0,123.811,123.9922,123.802,123.8925,31213.0
2021-07-20 14:10:00,136.79,136.85,136.76,136.8,32932.0,123.9016,123.9559,123.8744,123.9106,32932.0
2021-07-20 14:20:00,136.8,136.81,136.67,136.69,89286.0,123.9106,123.9197,123.7929,123.811,89286.0
2021-07-20 14:30:00,136.71,136.76,136.68,136.68,35838.0,123.8291,123.8744,123.802,123.802,35838.0
2021-07-20 14:40:00,136.68,136.81,136.65,136.67,22715.0,123.802,123.9197,123.7748,123.7929,22715.0
2021-07-20 14:50:00,136.69,136.76,136.6,136.61,541299.0,123.811,123.8744,123.7295,123.7385,541299.0
2021-07-20 15:00:00,136.63,136.73,136.61,136.69,32346.0,123.7567,123.8472,123.7385,123.811,32346.0
2021-07-20 15:10:00,136.7,136.89,136.69,136.86,47404.0,123.8201,123.9922,123.811,123.965,47404.0
2021-07-20 15:20:00,136.89,136.95,136.75,136.8,62945.0,123.9922,124.0465,123.8654,123.9106,62945.0
2021-07-20 15:30:00,136.8,136.82,136.7,136.75,36214.0,123.9106,123.9288,123.8201,123.8654,36214.0
2021-07-20 15:40:00,136.74,136.83,136.73,136.83,50136.0,123.8563,123.9378,123.8472,123.9378,50136.0
2021-07-20 15:50:00,136.84,136.86,136.63,136.63,77888.0,123.9469,123.965,123.7567,123.7567,77888.0
2021-07-21 09:30:00,137.45,137.73,137.38,137.62,94556.0,124.4994,124.753,124.436,124.6534,94556.0
2021-07-21 09:40:00,137.61,137.99,137.57,137.99,82557.0,124.6443,124.9885,124.6081,124.9885,82557.0
2021-07-21 09:50:00,137.99,138.08,137.92,137.97,108282.0,124.9885,125.07,124.9251,124.9704,108282.0
2021-07-21 10:00:00,137.96,138.05,137.85,138.0,107284.0,124.9614,125.0429,124.8617,124.9976,107284.0
2021-07-21 10:10:00,138.0,138.11,137.77,137.79,53034.0,124.9976,125.0972,124.7893,124.8074,53034.0
2021-07-21 10:20:00,137.81,137.89,137.7,137.7,44835.0,124.8255,124.8979,124.7258,124.7258,44835.0
2021-07-21 10:30:00,137.65,137.79,137.57,137.78,51974.0,124.6806,124.8074,124.6081,124.7983,51974.0
2021-07-21 10:40:00,137.8,137.93,137.76,137.82,69243.0,124.8164,124.9342,124.7802,124.8345,69243.0
2021-07-21 10:50:00,137.87,137.91,137.8,137.84,44537.0,124.8798,124.9161,124.8164,124.8527,44537.0
2021-07-21 11:00:00,137.86,137.9,137.75,137.77,56674.0,124.8708,124.907,124.7711,124.7893,56674.0
2021-07-21 11:10:00,137.75,137.83,137.71,137.82,28277.0,124.7711,124.8436,124.7349,124.8345,28277.0
2021-07-21 11:20:00,137.83,137.85,137.67,137.68,24656.0,124.8436,124.8617,124.6987,124.7077,24656.0
2021-07-21 11:30:00,137.65,137.87,137.64,137.86,25749.0,124.6806,124.8798,124.6715,124.8708,25749.0
2021-07-21 11:40:00,137.84,138.02,137.84,138.0,66011.0,124.8527,125.0157,124.8527,124.9976,66011.0
2021-07-21 11:50:00,138.0,138.22,138.0,138.1,61111.0,124.9976,125.1969,124.9976,125.0882,61111.0
2021-07-21 12:00:00,138.1,138.12,138.02,138.06,74789.0,125.0882,125.1063,125.0157,125.0519,74789.0
2021-07-21 12:10:00,138.06,138.08,138.02,138.08,20221.0,125.0519,125.07,125.0157,125.07,20221.0
2021-07-21 12:20:00,138.08,138.12,137.95,137.96,19701.0,125.07,125.1063,124.9523,124.9614,19701.0
2021-07-21 12:30:00,137.95,138.06,137.94,138.05,31251.0,124.9523,125.0519,124.9432,125.0429,31251.0
2021-07-21 12:40:00,138.04,138.1,138.03,138.07,11112.0,125.0338,125.0882,125.0248,125.061,11112.0
2021-07-21 12:50:00,138.06,138.09,138.03,138.07,27448.0,125.0519,125.0791,125.0248,125.061,27448.0
2021-07-21 13:00:00,138.07,138.2,138.07,138.13,19895.0,125.061,125.1787,125.061,125.1153,19895.0
2021-07-21 13:10:00,138.14,138.16,138.06,138.06,33806.0,125.1244,125.1425,125.0519,125.0519,33806.0
2021-07-21 13:20:00,138.04,138.12,138.03,138.11,35533.0,125.0338,125.1063,125.0248,125.0972,35533.0
2021-07-21 13:30:00,138.12,138.2,138.08,138.1,23871.0,125.1063,125.1787,125.07,125.0882,23871.0
2021-07-21 13:40:00,138.1,138.12,138.03,138.03,17051.0,125.0882,125.1063,125.0248,125.0248,17051.0
2021-07-21 13:50:00,138.07,138.09,138.03,138.06,18419.0,125.061,125.0791,125.0248,125.0519,18419.0
2021-07-21 14:00:00,138.08,138.09,138.02,138.07,32980.0,125.07,125.0791,125.0157,125.061,32980.0
2021-07-21 14:10:00,138.09,138.09,137.98,138.01,14805.0,125.0791,125.0791,124.9795,125.0066,14805.0
2021-07-21 14:20:00,138.0,138.03,137.96,138.03,21495.0,124.9976,125.0248,124.9614,125.0248,21495.0
2021-07-21 14:30:00,138.03,138.12,138.02,138.11,23071.0,125.0248,125.1063,125.0157,125.0972,23071.0
2021-07-21 14:40:00,138.1,138.13,138.04,138.05,28531.0,125.0882,125.1153,125.0338,125.0429,28531.0
2021-07-21 14:50:00,138.05,138.07,138.02,138.05,110105.0,125.0429,125.061,125.0157,125.0429,110105.0
2021-07-21 15:00:00,138.06,138.12,138.03,138.12,73614.0,125.0519,125.1063,125.0248,125.1063,73614.0
2021-07-21 15:10:00,138.12,138.12,138.0,138.06,65157.0,125.1063,125.1063,124.9976,125.0519,65157.0
2021-07-21 15:20:00,138.06,138.1,137.97,138.01,99094.0,125.0519,125.0882,124.9704,125.0066,99094.0
2021-07-21 15:30:00,138.02,138.06,137.94,137.94,63027.0,125.0157,125.0519,124.9432,124.9432,63027.0
2021-07-21 15:40:00,137.94,138.03,137.89,137.9,75541.0,124.9432,125.0248,124.8979,124.907,75541.0
2021-07-21 15:50:00,137.89,138.1,137.82,137.97,122749.0,124.8979,125.0882,124.8345,124.9704,122749.0
2021-07-22 09:30:00,138.0,138.0,137.15,137.32,126006.0,124.9976,124.9976,124.2277,124.3817,126006.0
2021-07-22 09:40:00,137.37,137.71,137.35,137.39,107123.0,124.4269,124.7349,124.4088,124.4451,107123.0
2021-07-22 09:50:00,137.39,137.51,137.21,137.36,29911.0,124.4451,124.5537,124.282,124.4179,29911.0
2021-07-22 10:00:00,137.38,137.43,137.2,137.4,43390.0,124.436,124.4813,124.273,124.4541,43390.0
2021-07-22 10:10:00,137.41,137.56,137.39,137.44,36358.0,124.4632,124.599,124.4451,124.4903,36358.0
2021-07-22 10:20:00,137.44,137.44,137.22,137.27,19801.0,124.4903,124.4903,124.2911,124.3364,19801.0
2021-07-22 10:30:00,137.28,137.4,137.28,137.36,21574.0,124.3454,124.4541,124.3454,124.4179,21574.0
2021-07-22 10:40:00,137.37,137.49,137.35,137.39,125751.0,124.4269,124.5356,124.4088,124.4451,125751.0
2021-07-22 10:50:00,137.37,137.48,137.35,137.42,54902.0,124.4269,124.5266,124.4088,124.4722,54902.0
2021-07-22 11:00:00,137.42,137.45,137.27,137.39,48964.0,124.4722,124.4994,124.3364,124.4451,48964.0
2021-07-22 11:10:00,137.4,137.51,137.37,137.49,31543.0,124.4541,124.5537,124.4269,124.5356,31543.0
2021-07-22 11:20:00,137.5,137.52,137.28,137.37,44757.0,124.5447,124.5628,124.3454,124.4269,44757.0
2021-07-22 11:30:00,137.37,137.44,137.26,137.31,28126.0,124.4269,124.4903,124.3273,124.3726,28126.0
2021-07-22 11:40:00,137.31,137.32,137.16,137.22,27563.0,124.3726,124.3817,124.2367,124.2911,27563.0
2021-07-22 11:50:00,137.21,137.23,137.14,137.21,27871.0,124.282,124.3001,124.2186,124.282,27871.0
2021-07-22 12:00:00,137.22,137.23,137.12,137.12,15092.0,124.2911,124.3001,124.2005,124.2005,15092.0
2021-07-22 12:10:00,137.11,137.17,137.06,137.14,10459.0,124.1914,124.2458,124.1461,124.2186,10459.0
2021-07-22 12:20:00,137.11,137.26,137.08,137.23,11360.0,124.1914,124.3273,124.1643,124.3001,11360.0
2021-07-22 12:30:00,137.22,137.34,137.19,137.34,12725.0,124.2911,124.3998,124.2639,124.3998,12725.0
2021-07-22 12:40:00,137.34,137.41,137.32,137.32,18918.0,124.3998,124.4632,124.3817,124.3817,18918.0
2021-07-22 12:50:00,137.32,137.45,137.31,137.45,9061.0,124.3817,124.4994,124.3726,124.4994,9061.0
2021-07-22 13:00:00,137.43,137.47,137.41,137.45,17554.0,124.4813,124.5175,124.4632,124.4994,17554.0
2021-07-22 13:10:00,137.44,137.53,137.43,137.45,12698.0,124.4903,124.5719,124.4813,124.4994,12698.0
2021-07-22 13:20:00,137.42,137.48,137.4,137.43,33450.0,124.4722,124.5266,124.4541,124.4813,33450.0
2021-07-22 13:30:00,137.45,137.49,137.44,137.48,14786.0,124.4994,124.5356,124.4903,124.5266,14786.0
2021-07-22 13:40:00,137.49,137.51,137.46,137.5,9066.0,124.5356,124.5537,124.5085,124.5447,9066.0
2021-07-22 13:50:00,137.51,137.56,137.46,137.56,18656.0,124.5537,124.599,124.5085,124.599,18656.0
2021-07-22 14:00:00,137.56,137.62,137.54,137.54,39021.0,124.599,124.6534,124.5809,124.5809,39021.0
2021-07-22 14:10:00,137.55,137.67,137.54,137.56,21402.0,124.59,124.6987,124.5809,124.599,21402.0
2021-07-22 14:20:00,137.56,137.58,137.53,137.57,13066.0,124.599,124.6172,124.5719,124.6081,13066.0
2021-07-22 14:30:00,137.57,137.59,137.53,137.58,18968.0,124.6081,124.6262,124.5719,124.6172,18968.0
2021-07-22 14:40:00,137.58,137.65,137.54,137.62,171451.0,124.6172,124.6806,124.5809,124.6534,171451.0
2021-07-22 14:50:00,137.63,137.64,137.57,137.63,29856.0,124.6624,124.6715,124.6081,124.6624,29856.0
2021-07-22 15:00:00,137.63,137.64,137.56,137.59,16917.0,124.6624,124.6715,124.599,124.6262,16917.0
2021-07-22 15:10:00,137.59,137.62,137.53,137.59,22757.0,124.6262,124.6534,124.5719,124.6262,22757.0
2021-07-22 15:20:00,137.59,137.61,137.53,137.53,19330.0,124.6262,124.6443,124.5719,124.5719,19330.0
2021-07-22 15:30:00,137.53,137.54,137.43,137.48,23697.0,124.5719,124.5809,124.4813,124.5266,23697.0
2021-07-22 15:40:00,137.47,137.58,137.43,137.54,34992.0,124.5175,124.6172,124.4813,124.5809,34992.0
2021-07-22 15:50:00,137.54,137.55,137.46,137.53,79204.0,124.5809,124.59,124.5085,124.5719,79204.0
2021-07-23 09:30:00,137.99,138.21,137.86,137.99,109638.0,124.9885,125.1878,124.8708,124.9885,109638.0
2021-07-23 09:40:00,138.05,138.13,137.87,137.93,61022.0,125.0429,125.1153,124.8798,124.9342,61022.0
2021-07-23 09:50:00,137.88,137.88,137.58,137.63,33351.0,124.8889,124.8889,124.6172,124.6624,33351.0
2021-07-23 10:00:00,137.64,137.81,137.63,137.76,29686.0,124.6715,124.8255,124.6624,124.7802,29686.0
2021-07-23 10:10:00,137.81,137.86,137.57,137.58,51181.0,124.8255,124.8708,124.6081,124.6172,51181.0
2021-07-23 10:20:00,137.58,137.69,137.52,137.68,42359.0,124.6172,124.7168,124.5628,124.7077,42359.0
2021-07-23 10:30:00,137.65,137.81,137.57,137.69,39474.0,124.6806,124.8255,124.6081,124.7168,39474.0
2021-07-23 10:40:00,137.76,137.96,137.76,137.96,29312.0,124.7802,124.9614,124.7802,124.9614,29312.0
2021-07-23 10:50:00,137.95,137.99,137.92,137.96,53193.0,124.9523,124.9885,124.9251,124.9614,53193.0
2021-07-23 11:00:00,137.98,138.12,137.97,138.09,62144.0,124.9795,125.1063,124.9704,125.0791,62144.0
2021-07-23 11:10:00,138.08,138.08,137.96,138.0,35573.0,125.07,125.07,124.9614,124.9976,35573.0
2021-07-23 11:20:00,138.0,138.12,138.0,138.11,28223.0,124.9976,125.1063,124.9976,125.0972,28223.0
2021-07-23 11:30:00,138.12,138.16,138.02,138.06,38932.0,125.1063,125.1425,125.0157,125.0519,38932.0
2021-07-23 11:40:00,138.06,138.08,137.91,137.93,20581.0,125.0519,125.07,124.9161,124.9342,20581.0
2021-07-23 11:50:00,137.93,137.95,137.75,137.75,24379.0,124.9342,124.9523,124.7711,124.7711,24379.0
2021-07-23 12:00:00,137.75,137.9,137.75,137.87,15554.0,124.7711,124.907,124.7711,124.8798,15554.0
2021-07-23 12:10:00,137.87,138.01,137.86,137.93,14935.0,124.8798,125.0066,124.8708,124.9342,14935.0
2021-07-23 12:20:00,137.93,137.96,137.87,137.95,36640.0,124.9342,124.9614,124.8798,124.9523,36640.0
2021-07-23 12:30:00,137.96,138.0,137.91,137.97,29801.0,124.9614,124.9976,124.9161,124.9704,29801.0
2021-07-23 12:40:00,137.96,137.97,137.91,137.91,18762.0,124.9614,124.9704,124.9161,124.9161,18762.0
2021-07-23 12:50:00,137.92,137.98,137.9,137.98,11418.0,124.9251,124.9795,124.907,124.9795,11418.0
2021-07-23 13:00:00,137.97,138.12,137.97,138.1,30476.0,124.9704,125.1063,124.9704,125.0882,30476.0
2021-07-23 13:10:00,138.11,138.15,138.07,138.13,17076.0,125.0972,125.1334,125.061,125.1153,17076.0
2021-07-23 13:20:00,138.13,138.13,138.07,138.09,31786.0,125.1153,125.1153,125.061,125.0791,31786.0
2021-07-23 13:30:00,138.09,138.1,138.06,138.1,46392.0,125.0791,125.0882,125.0519,125.0882,46392.0
2021-07-23 13:40:00,138.12,138.2,138.07,138.19,41561.0,125.1063,125.1787,125.061,125.1697,41561.0
2021-07-23 13:50:00,138.2,138.2,138.12,138.12,38711.0,125.1787,125.1787,125.1063,125.1063,38711.0
2021-07-23 14:00:00,138.12,138.12,138.0,138.04,22557.0,125.1063,125.1063,124.9976,125.0338,22557.0
2021-07-23 14:10:00,138.05,138.1,138.03,138.03,16083.0,125.0429,125.0882,125.0248,125.0248,16083.0
2021-07-23 14:20:00,138.02,138.06,137.96,137.99,33642.0,125.0157,125.0519,124.9614,124.9885,33642.0
2021-07-23 14:30:00,137.98,138.05,137.95,138.05,29561.0,124.9795,125.0429,124.9523,125.0429,29561.0
2021-07-23 14:40:00,138.04,138.08,138.0,138.04,29753.0,125.0338,125.07,124.9976,125.0338,29753.0
2021-07-23 14:50:00,138.05,138.08,138.02,138.08,18983.0,125.0429,125.07,125.0157,125.07,18983.0
2021-07-23 15:00:00,138.08,138.09,138.0,138.03,34778.0,125.07,125.0791,124.9976,125.0248,34778.0
2021-07-23 15:10:00,138.04,138.05,137.9,138.03,30614.0,125.0338,125.0429,124.907,125.0248,30614.0
2021-07-23 15:20:00,138.03,138.08,137.98,138.08,26196.0,125.0248,125.07,124.9795,125.07,26196.0
2021-07-23 15:30:00,138.09,138.28,138.08,138.27,49133.0,125.0791,125.2512,125.07,125.2421,49133.0
2021-07-23 15:40:00,138.26,138.28,138.2,138.23,47558.0,125.2331,125.2512,125.1787,125.2059,47558.0
2021-07-23 15:50:00,138.23,138.29,138.13,138.19,61082.0,125.2059,125.2603,125.1153,125.1697,61082.0
2021-07-26 09:30:00,137.99,138.87,137.95,138.6,122603.0,124.9885,125.7856,124.9523,125.541,122603.0
2021-07-26 09:40:00,138.61,138.61,138.24,138.34,106538.0,125.5501,125.5501,125.215,125.3055,106538.0
2021-07-26 09:50:00,138.33,138.48,138.29,138.36,48884.0,125.2965,125.4324,125.2603,125.3237,48884.0
2021-07-26 10:00:00,138.36,138.41,138.24,138.27,57380.0,125.3237,125.369,125.215,125.2421,57380.0
2021-07-26 10:10:00,138.28,138.35,138.19,138.32,54130.0,125.2512,125.3146,125.1697,125.2874,54130.0
2021-07-26 10:20:00,138.34,138.37,138.18,138.23,33296.0,125.3055,125.3327,125.1606,125.2059,33296.0
2021-07-26 10:30:00,138.25,138.26,138.02,138.08,33019.0,125.224,125.2331,125.0157,125.07,33019.0
2021-07-26 10:40:00,138.1,138.3,138.03,138.3,38916.0,125.0882,125.2693,125.0248,125.2693,38916.0
2021-07-26 10:50:00,138.29,138.37,138.19,138.3,70254.0,125.2603,125.3327,125.1697,125.2693,70254.0
2021-07-26 11:00:00,138.28,138.4,138.19,138.36,32133.0,125.2512,125.3599,125.1697,125.3237,32133.0
2021-07-26 11:10:00,138.36,138.46,138.32,138.42,49613.0,125.3237,125.4142,125.2874,125.378,49613.0
2021-07-26 11:20:00,138.41,138.57,138.4,138.51,24822.0,125.369,125.5139,125.3599,125.4595,24822.0
2021-07-26 11:30:00,138.48,138.55,138.46,138.5,17967.0,125.4324,125.4958,125.4142,125.4505,17967.0
2021-07-26 11:40:00,138.51,138.55,138.46,138.47,24120.0,125.4595,125.4958,125.4142,125.4233,24120.0
2021-07-26 11:50:00,138.5,138.52,138.45,138.49,23856.0,125.4505,125.4686,125.4052,125.4414,23856.0
2021-07-26 12:00:00,138.47,138.48,138.32,138.33,17888.0,125.4233,125.4324,125.2874,125.2965,17888.0
2021-07-26 12:10:00,138.34,138.37,138.31,138.37,16951.0,125.3055,125.3327,125.2784,125.3327,16951.0
2021-07-26 12:20:00,138.37,138.42,138.36,138.4,22841.0,125.3327,125.378,125.3237,125.3599,22841.0
2021-07-26 12:30:00,138.39,138.44,138.35,138.37,17898.0,125.3508,125.3961,125.3146,125.3327,17898.0
2021-07-26 12:40:00,138.36,138.42,138.33,138.41,33915.0,125.3237,125.378,125.2965,125.369,33915.0
2021-07-26 12:50:00,138.42,138.46,138.36,138.4,32691.0,125.378,125.4142,125.3237,125.3599,32691.0
2021-07-26 13:00:00,138.41,138.49,138.4,138.46,25691.0,125.369,125.4414,125.3599,125.4142,25691.0
2021-07-26 13:10:00,138.46,138.47,138.38,138.47,17876.0,125.4142,125.4233,125.3418,125.4233,17876.0
2021-07-26 13:20:00,138.46,138.51,138.39,138.4,42162.0,125.4142,125.4595,125.3508,125.3599,42162.0
2021-07-26 13:30:00,138.4,138.42,138.33,138.36,65471.0,125.3599,125.378,125.2965,125.3237,65471.0
2021-07-26 13:40:00,138.36,138.41,138.35,138.4,25250.0,125.3237,125.369,125.3146,125.3599,25250.0
2021-07-26 13:50:00,138.39,138.45,138.38,138.45,16615.0,125.3508,125.4052,125.3418,125.4052,16615.0
2021-07-26 14:00:00,138.46,138.48,138.43,138.47,29096.0,125.4142,125.4324,125.3871,125.4233,29096.0
2021-07-26 14:10:00,138.48,138.53,138.42,138.53,23701.0,125.4324,125.4776,125.378,125.4776,23701.0
2021-07-26 14:20:00,138.52,138.52,138.45,138.51,24606.0,125.4686,125.4686,125.4052,125.4595,24606.0
2021-07-26 14:30:00,138.52,138.55,138.5,138.54,44726.0,125.4686,125.4958,125.4505,125.4867,44726.0
2021-07-26 14:40:00,138.54,138.54,138.46,138.5,29683.0,125.4867,125.4867,125.4142,125.4505,29683.0
2021-07-26 14:50:00,138.5,138.52,138.46,138.48,25739.0,125.4505,125.4686,125.4142,125.4324,25739.0
2021-07-26 15:00:00,138.48,138.52,138.47,138.51,23408.0,125.4324,125.4686,125.4233,125.4595,23408.0
2021-07-26 15:10:00,138.53,138.55,138.47,138.53,18372.0,125.4776,125.4958,125.4233,125.4776,18372.0
2021-07-26 15:20:00,138.53,138.57,138.53,138.53,21198.0,125.4776,125.5139,125.4776,125.4776,21198.0
2021-07-26 15:30:00,138.54,138.56,138.5,138.54,38908.0,125.4867,125.5048,125.4505,125.4867,38908.0
2021-07-26 15:40:00,138.54,138.58,138.52,138.53,22375.0,125.4867,125.5229,125.4686,125.4776,22375.0
2021-07-26 15:50:00,138.55,138.65,138.55,138.62,78892.0,125.4958,125.5863,125.4958,125.5592,78892.0
2021-07-27 09:30:00,138.05,138.05,137.57,137.61,141967.0,125.0429,125.0429,124.6081,124.6443,141967.0
2021-07-27 09:40:00,137.59,138.01,137.51,137.99,76145.0,124.6262,125.0066,124.5537,124.9885,76145.0
2021-07-27 09:50:00,137.99,138.14,137.93,138.08,46449.0,124.9885,125.1244,124.9342,125.07,46449.0
2021-07-27 10:00:00,138.09,138.26,138.08,138.24,77959.0,125.0791,125.2331,125.07,125.215,77959.0
2021-07-27 10:10:00,138.22,138.28,138.08,138.27,71232.0,125.1969,125.2512,125.07,125.2421,71232.0
2021-07-27 10:20:00,138.28,138.52,138.27,138.51,25761.0,125.2512,125.4686,125.2421,125.4595,25761.0
2021-07-27 10:30:00,138.48,138.66,138.43,138.64,26470.0,125.4324,125.5954,125.3871,125.5773,26470.0
2021-07-27 10:40:00,138.62,138.77,138.45,138.55,32122.0,125.5592,125.695,125.4052,125.4958,32122.0
2021-07-27 10:50:00,138.53,138.8,138.45,138.69,57778.0,125.4776,125.7222,125.4052,125.6226,57778.0
2021-07-27 11:00:00,138.68,138.81,138.66,138.74,30447.0,125.6135,125.7313,125.5954,125.6679,30447.0
2021-07-27 11:10:00,138.76,138.82,138.63,138.64,30256.0,125.686,125.7403,125.5682,125.5773,30256.0
2021-07-27 11:20:00,138.64,138.72,138.53,138.61,44679.0,125.5773,125.6497,125.4776,125.5501,44679.0
2021-07-27 11:30:00,138.6,138.6,138.39,138.51,40552.0,125.541,125.541,125.3508,125.4595,40552.0
2021-07-27 11:40:00,138.53,138.7,138.5,138.65,20942.0,125.4776,125.6316,125.4505,125.5863,20942.0
2021-07-27 11:50:00,138.66,138.72,138.57,138.61,20898.0,125.5954,125.6497,125.5139,125.5501,20898.0
2021-07-27 12:00:00,138.6,138.6,138.37,138.43,21806.0,125.541,125.541,125.3327,125.3871,21806.0
2021-07-27 12:10:00,138.42,138.42,138.21,138.29,28921.0,125.378,125.378,125.1878,125.2603,28921.0
2021-07-27 12:20:00,138.28,138.39,138.24,138.39,15948.0,125.2512,125.3508,125.215,125.3508,15948.0
2021-07-27 12:30:00,138.37,138.4,138.3,138.37,14408.0,125.3327,125.3599,125.2693,125.3327,14408.0
2021-07-27 12:40:00,138.34,138.44,138.31,138.37,21083.0,125.3055,125.3961,125.2784,125.3327,21083.0
2021-07-27 12:50:00,138.35,138.46,138.31,138.4,30526.0,125.3146,125.4142,125.2784,125.3599,30526.0
2021-07-27 13:00:00,138.4,138.56,138.39,138.53,15160.0,125.3599,125.5048,125.3508,125.4776,15160.0
2021-07-27 13:10:00,138.53,138.54,138.42,138.5,138526.0,125.4776,125.4867,125.378,125.4505,138526.0
2021-07-27 13:20:00,138.52,138.53,138.36,138.39,38082.0,125.4686,125.4776,125.3237,125.3508,38082.0
2021-07-27 13:30:00,138.39,138.49,138.29,138.49,49685.0,125.3508,125.4414,125.2603,125.4414,49685.0
2021-07-27 13:40:00,138.49,138.54,138.43,138.51,27881.0,125.4414,125.4867,125.3871,125.4595,27881.0
2021-07-27 13:50:00,138.51,138.51,138.34,138.35,24691.0,125.4595,125.4595,125.3055,125.3146,24691.0
2021-07-27 14:00:00,138.33,138.4,138.32,138.37,26963.0,125.2965,125.3599,125.2874,125.3327,26963.0
2021-07-27 14:10:00,138.4,138.54,138.37,138.52,21457.0,125.3599,125.4867,125.3327,125.4686,21457.0
2021-07-27 14:20:00,138.53,138.58,138.5,138.54,26355.0,125.4776,125.5229,125.4505,125.4867,26355.0
2021-07-27 14:30:00,138.53,138.53,138.44,138.46,50123.0,125.4776,125.4776,125.3961,125.4142,50123.0
2021-07-27 14:40:00,138.47,138.55,138.4,138.52,17906.0,125.4233,125.4958,125.3599,125.4686,17906.0
2021-07-27 14:50:00,138.5,138.55,138.4,138.45,51657.0,125.4505,125.4958,125.3599,125.4052,51657.0
2021-07-27 15:00:00,138.46,138.57,138.46,138.53,33406.0,125.4142,125.5139,125.4142,125.4776,33406.0
2021-07-27 15:10:00,138.52,138.55,138.47,138.49,32488.0,125.4686,125.4958,125.4233,125.4414,32488.0
2021-07-27 15:20:00,138.5,138.53,138.46,138.48,28237.0,125.4505,125.4776,125.4142,125.4324,28237.0
2021-07-27 15:30:00,138.5,138.5,138.35,138.44,38558.0,125.4505,125.4505,125.3146,125.3961,38558.0
2021-07-27 15:40:00,138.43,138.57,138.4,138.51,53049.0,125.3871,125.5139,125.3599,125.4595,53049.0
2021-07-27 15:50:00,138.52,138.75,138.52,138.75,86907.0,125.4686,125.6769,125.4686,125.6769,86907.0
2021-07-28 09:30:00,138.77,138.97,138.62,138.97,234736.0,125.695,125.8762,125.5592,125.8762,234736.0
2021-07-28 09:40:00,138.95,139.0,138.72,138.72,21480.0,125.8581,125.9034,125.6497,125.6497,21480.0
2021-07-28 09:50:00,138.72,138.74,138.37,138.4,11607.0,125.6497,125.6679,125.3327,125.3599,11607.0
2021-07-28 10:00:00,138.38,138.39,138.12,138.12,29209.0,125.3418,125.3508,125.1063,125.1063,29209.0
2021-07-28 10:10:00,138.12,138.15,137.9,137.91,26514.0,125.1063,125.1334,124.907,124.9161,26514.0
2021-07-28 10:20:00,137.93,138.12,137.92,138.11,45522.0,124.9342,125.1063,124.9251,125.0972,45522.0
2021-07-28 10:30:00,138.1,138.29,138.09,138.18,48143.0,125.0882,125.2603,125.0791,125.1606,48143.0
2021-07-28 10:40:00,138.16,138.27,138.12,138.23,24399.0,125.1425,125.2421,125.1063,125.2059,24399.0
2021-07-28 10:50:00,138.24,138.3,138.17,138.3,22549.0,125.215,125.2693,125.1516,125.2693,22549.0
2021-07-28 11:00:00,138.28,138.3,138.19,138.24,30586.0,125.2512,125.2693,125.1697,125.215,30586.0
2021-07-28 11:10:00,138.24,138.29,138.18,138.25,50112.0,125.215,125.2603,125.1606,125.224,50112.0
2021-07-28 11:20:00,138.25,138.37,138.23,138.37,20241.0,125.224,125.3327,125.2059,125.3327,20241.0
2021-07-28 11:30:00,138.36,138.53,138.35,138.52,31261.0,125.3237,125.4776,125.3146,125.4686,31261.0
2021-07-28 11:40:00,138.52,138.66,138.52,138.61,33468.0,125.4686,125.5954,125.4686,125.5501,33468.0
2021-07-28 11:50:00,138.62,138.71,138.61,138.63,18451.0,125.5592,125.6407,125.5501,125.5682,18451.0
2021-07-28 12:00:00,138.63,138.63,138.49,138.5,8189.0,125.5682,125.5682,125.4414,125.4505,8189.0
2021-07-28 12:10:00,138.49,138.51,138.43,138.49,14001.0,125.4414,125.4595,125.3871,125.4414,14001.0
2021-07-28 12:20:00,138.44,138.44,138.28,138.28,11429.0,125.3961,125.3961,125.2512,125.2512,11429.0
2021-07-28 12:30:00,138.28,138.34,138.28,138.31,18411.0,125.2512,125.3055,125.2512,125.2784,18411.0
2021-07-28 12:40:00,138.31,138.31,138.24,138.31,14486.0,125.2784,125.2784,125.215,125.2784,14486.0
2021-07-28 12:50:00,138.31,138.38,138.27,138.31,15959.0,125.2784,125.3418,125.2421,125.2784,15959.0
2021-07-28 13:00:00,138.34,138.35,138.24,138.33,18795.0,125.3055,125.3146,125.215,125.2965,18795.0
2021-07-28 13:10:00,138.34,138.41,138.33,138.41,27728.0,125.3055,125.369,125.2965,125.369,27728.0
2021-07-28 13:20:00,138.41,138.43,138.32,138.32,10599.0,125.369,125.3871,125.2874,125.2874,10599.0
2021-07-28 13:30:00,138.31,138.4,138.31,138.34,34947.0,125.2784,125.3599,125.2784,125.3055,34947.0
2021-07-28 13:40:00,138.34,138.4,138.31,138.39,20738.0,125.3055,125.3599,125.2784,125.3508,20738.0
2021-07-28 13:50:00,138.39,138.42,138.27,138.3,36363.0,125.3508,125.378,125.2421,125.2693,36363.0
2021-07-28 14:00:00,138.29,138.5,138.16,138.39,26952.0,125.2603,125.4505,125.1425,125.3508,26952.0
2021-07-28 14:10:00,138.44,138.55,138.41,138.53,26149.0,125.3961,125.4958,125.369,125.4776,26149.0
2021-07-28 14:20:00,138.51,138.58,138.49,138.57,57412.0,125.4595,125.5229,125.4414,125.5139,57412.0
2021-07-28 14:30:00,138.56,138.71,138.51,138.67,80681.0,125.5048,125.6407,125.4595,125.6045,80681.0
2021-07-28 14:40:00,138.64,138.94,138.63,138.94,14408.0,125.5773,125.849,125.5682,125.849,14408.0
2021-07-28 14:50:00,138.94,139.0,138.84,138.93,71531.0,125.849,125.9034,125.7584,125.84,71531.0
2021-07-28 15:00:00,138.93,138.97,138.79,138.81,66904.0,125.84,125.8762,125.7131,125.7313,66904.0
2021-07-28 15:10:00,138.82,138.87,138.74,138.75,35376.0,125.7403,125.7856,125.6679,125.6769,35376.0
2021-07-28 15:20:00,138.74,138.75,138.6,138.71,71182.0,125.6679,125.6769,125.541,125.6407,71182.0
2021-07-28 15:30:00,138.71,138.83,138.65,138.65,38851.0,125.6407,125.7494,125.5863,125.5863,38851.0
2021-07-28 15:40:00,138.64,138.73,138.63,138.67,90699.0,125.5773,125.6588,125.5682,125.6045,90699.0
2021-07-28 15:50:00,138.67,138.68,138.4,138.41,161719.0,125.6045,125.6135,125.3599,125.369,161719.0
2021-07-29 09:30:00,139.35,139.61,139.23,139.35,109806.0,126.2204,126.4559,126.1117,126.2204,109806.0
2021-07-29 09:40:00,139.37,139.49,139.04,139.19,100733.0,126.2385,126.3472,125.9396,126.0755,100733.0
2021-07-29 09:50:00,139.19,139.35,139.05,139.29,36149.0,126.0755,126.2204,125.9487,126.166,36149.0
2021-07-29 10:00:00,139.28,139.34,139.19,139.33,51204.0,126.157,126.2113,126.0755,126.2023,51204.0
2021-07-29 10:10:00,139.34,139.47,139.31,139.44,32175.0,126.2113,126.3291,126.1842,126.3019,32175.0
2021-07-29 10:20:00,139.44,139.46,139.32,139.32,53683.0,126.3019,126.32,126.1932,126.1932,53683.0
2021-07-29 10:30:00,139.33,139.42,139.28,139.42,36532.0,126.2023,126.2838,126.157,126.2838,36532.0
2021-07-29 10:40:00,139.47,139.55,139.36,139.47,62870.0,126.3291,126.4015,126.2294,126.3291,62870.0
2021-07-29 10:50:00,139.45,139.56,139.38,139.53,38692.0,126.311,126.4106,126.2476,126.3834,38692.0
2021-07-29 11:00:00,139.55,139.61,139.48,139.58,40239.0,126.4015,126.4559,126.3381,126.4287,40239.0
2021-07-29 11:10:00,139.58,139.62,139.53,139.56,67530.0,126.4287,126.4649,126.3834,126.4106,67530.0
2021-07-29 11:20:00,139.55,139.56,139.46,139.47,32520.0,126.4015,126.4106,126.32,126.3291,32520.0
2021-07-29 11:30:00,139.48,139.68,139.48,139.68,24785.0,126.3381,126.5193,126.3381,126.5193,24785.0
2021-07-29 11:40:00,139.68,139.68,139.58,139.59,67177.0,126.5193,126.5193,126.4287,126.4378,67177.0
2021-07-29 11:50:00,139.59,139.67,139.56,139.61,14684.0,126.4378,126.5102,126.4106,126.4559,14684.0
2021-07-29 12:00:00,139.61,139.7,139.6,139.68,39727.0,126.4559,126.5374,126.4468,126.5193,39727.0
2021-07-29 12:10:00,139.65,139.73,139.65,139.71,23774.0,126.4921,126.5646,126.4921,126.5465,23774.0
2021-07-29 12:20:00,139.72,139.79,139.71,139.76,23473.0,126.5555,126.6189,126.5465,126.5918,23473.0
2021-07-29 12:30:00,139.76,139.81,139.75,139.79,15080.0,126.5918,126.637,126.5827,126.6189,15080.0
2021-07-29 12:40:00,139.78,139.83,139.69,139.7,29638.0,126.6099,126.6552,126.5283,126.5374,29638.0
2021-07-29 12:50:00,139.71,139.75,139.69,139.72,19008.0,126.5465,126.5827,126.5283,126.5555,19008.0
2021-07-29 13:00:00,139.71,139.81,139.7,139.77,32903.0,126.5465,126.637,126.5374,126.6008,32903.0
2021-07-29 13:10:00,139.78,139.82,139.75,139.81,22730.0,126.6099,126.6461,126.5827,126.637,22730.0
2021-07-29 13:20:00,139.82,139.87,139.76,139.85,53645.0,126.6461,126.6914,126.5918,126.6733,53645.0
2021-07-29 13:30:00,139.83,139.85,139.73,139.75,41156.0,126.6552,126.6733,126.5646,126.5827,41156.0
2021-07-29 13:40:00,139.75,139.8,139.73,139.78,20901.0,126.5827,126.628,126.5646,126.6099,20901.0
2021-07-29 13:50:00,139.78,139.8,139.72,139.72,45003.0,126.6099,126.628,126.5555,126.5555,45003.0
2021-07-29 14:00:00,139.75,139.77,139.68,139.69,26785.0,126.5827,126.6008,126.5193,126.5283,26785.0
2021-07-29 14:10:00,139.71,139.77,139.71,139.74,26838.0,126.5465,126.6008,126.5465,126.5736,26838.0
2021-07-29 14:20:00,139.74,139.74,139.64,139.67,33364.0,126.5736,126.5736,126.4831,126.5102,33364.0
2021-07-29 14:30:00,139.66,139.67,139.58,139.59,27725.0,126.5012,126.5102,126.4287,126.4378,27725.0
2021-07-29 14:40:00,139.6,139.64,139.57,139.63,43531.0,126.4468,126.4831,126.4197,126.474,43531.0
2021-07-29 14:50:00,139.63,139.66,139.6,139.65,23168.0,126.474,126.5012,126.4468,126.4921,23168.0
2021-07-29 15:00:00,139.64,139.67,139.61,139.64,38705.0,126.4831,126.5102,126.4559,126.4831,38705.0
2021-07-29 15:10:00,139.64,139.64,139.56,139.57,40941.0,126.4831,126.4831,126.4106,126.4197,40941.0
2021-07-29 15:20:00,139.57,139.68,139.57,139.64,30473.0,126.4197,126.5193,126.4197,126.4831,30473.0
2021-07-29 15:30:00,139.64,139.67,139.59,139.64,26872.0,126.4831,126.5102,126.4378,126.4831,26872.0
2021-07-29 15:40:00,139.64,139.66,139.53,139.56,75275.0,126.4831,126.5012,126.3834,126.4106,75275.0
2021-07-29 15:50:00,139.55,139.56,139.43,139.48,72340.0,126.4015,126.4106,126.2928,126.3381,72340.0
2021-07-30 09:30:00,139.25,139.67,139.08,139.67,147654.0,126.1298,126.5102,125.9758,126.5102,147654.0
2021-07-30 09:40:00,139.65,139.72,139.55,139.66,56688.0,126.4921,126.5555,126.4015,126.5012,56688.0
2021-07-30 09:50:00,139.67,139.74,139.49,139.57,46955.0,126.5102,126.5736,126.3472,126.4197,46955.0
2021-07-30 10:00:00,139.55,139.65,139.4,139.64,83171.0,126.4015,126.4921,126.2657,126.4831,83171.0
2021-07-30 10:10:00,139.63,139.7,139.37,139.38,73171.0,126.474,126.5374,126.2385,126.2476,73171.0
2021-07-30 10:20:00,139.36,139.43,139.12,139.14,94756.0,126.2294,126.2928,126.0121,126.0302,94756.0
2021-07-30 10:30:00,139.14,139.32,139.1,139.3,43866.0,126.0302,126.1932,125.9939,126.1751,43866.0
2021-07-30 10:40:00,139.32,139.4,139.16,139.21,63055.0,126.1932,126.2657,126.0483,126.0936,63055.0
2021-07-30 10:50:00,139.22,139.28,139.14,139.15,45012.0,126.1026,126.157,126.0302,126.0392,45012.0
2021-07-30 11:00:00,139.15,139.27,139.02,139.25,61864.0,126.0392,126.1479,125.9215,126.1298,61864.0
2021-07-30 11:10:00,139.24,139.39,139.24,139.31,24207.0,126.1207,126.2566,126.1207,126.1842,24207.0
2021-07-30 11:20:00,139.32,139.35,139.18,139.22,48404.0,126.1932,126.2204,126.0664,126.1026,48404.0
2021-07-30 11:30:00,139.2,139.25,138.99,139.01,35136.0,126.0845,126.1298,125.8943,125.9124,35136.0
2021-07-30 11:40:00,139.01,139.12,138.99,139.0,38543.0,125.9124,126.0121,125.8943,125.9034,38543.0
2021-07-30 11:50:00,139.0,139.04,138.94,139.01,43343.0,125.9034,125.9396,125.849,125.9124,43343.0
2021-07-30 12:00:00,139.0,139.01,138.92,138.97,44166.0,125.9034,125.9124,125.8309,125.8762,44166.0
2021-07-30 12:10:00,139.02,139.06,138.98,139.03,19049.0,125.9215,125.9577,125.8852,125.9305,19049.0
2021-07-30 12:20:00,139.05,139.06,139.0,139.02,18221.0,125.9487,125.9577,125.9034,125.9215,18221.0
2021-07-30 12:30:00,139.02,139.12,139.02,139.09,18947.0,125.9215,126.0121,125.9215,125.9849,18947.0
2021-07-30 12:40:00,139.09,139.18,139.09,139.11,11104.0,125.9849,126.0664,125.9849,126.003,11104.0
2021-07-30 12:50:00,139.11,139.14,139.01,139.02,11201.0,126.003,126.0302,125.9124,125.9215,11201.0
2021-07-30 13:00:00,139.03,139.03,138.93,138.95,16520.0,125.9305,125.9305,125.84,125.8581,16520.0
2021-07-30 13:10:00,138.94,139.04,138.94,139.02,7095.0,125.849,125.9396,125.849,125.9215,7095.0
2021-07-30 13:20:00,139.03,139.04,138.94,138.97,31507.0,125.9305,125.9396,125.849,125.8762,31507.0
2021-07-30 13:30:00,138.97,139.06,138.96,139.06,18380.0,125.8762,125.9577,125.8671,125.9577,18380.0
2021-07-30 13:40:00,139.07,139.1,139.02,139.09,24827.0,125.9668,125.9939,125.9215,125.9849,24827.0
2021-07-30 13:50:00,139.08,139.11,139.03,139.04,39444.0,125.9758,126.003,125.9305,125.9396,39444.0
2021-07-30 14:00:00,139.06,139.06,138.91,138.97,21169.0,125.9577,125.9577,125.8218,125.8762,21169.0
2021-07-30 14:10:00,138.96,138.98,138.92,138.96,28640.0,125.8671,125.8852,125.8309,125.8671,28640.0
2021-07-30 14:20:00,138.96,139.01,138.76,138.77,26348.0,125.8671,125.9124,125.686,125.695,26348.0
2021-07-30 14:30:00,138.77,138.81,138.68,138.68,27073.0,125.695,125.7313,125.6135,125.6135,27073.0
2021-07-30 14:40:00,138.7,138.83,138.69,138.82,29619.0,125.6316,125.7494,125.6226,125.7403,29619.0
2021-07-30 14:50:00,138.82,138.94,138.82,138.91,39093.0,125.7403,125.849,125.7403,125.8218,39093.0
2021-07-30 15:00:00,138.91,139.02,138.91,139.02,28971.0,125.8218,125.9215,125.8218,125.9215,28971.0
2021-07-30 15:10:00,139.02,139.04,138.97,138.97,74536.0,125.9215,125.9396,125.8762,125.8762,74536.0
2021-07-30 15:20:00,138.98,138.99,138.82,138.91,38551.0,125.8852,125.8943,125.7403,125.8218,38551.0
2021-07-30 15:30:00,138.91,138.95,138.85,138.85,42464.0,125.8218,125.8581,125.7675,125.7675,42464.0
2021-07-30 15:40:00,138.86,138.91,138.76,138.83,41250.0,125.7766,125.8218,125.686,125.7494,41250.0
2021-07-30 15:50:00,138.81,138.88,138.74,138.86,142009.0,125.7313,125.7947,125.6679,125.7766,142009.0
2021-08-02 09:30:00,139.39,139.88,139.28,139.84,180443.0,126.2566,126.7004,126.157,126.6642,180443.0
2021-08-02 09:40:00,139.87,140.28,139.86,140.27,76333.0,126.6914,127.0628,126.6823,127.0537,76333.0
2021-08-02 09:50:00,140.26,140.33,139.88,139.89,45459.0,127.0446,127.108,126.7004,126.7095,45459.0
2021-08-02 10:00:00,139.9,139.99,139.77,139.99,61605.0,126.7186,126.8001,126.6008,126.8001,61605.0
2021-08-02 10:10:00,139.99,140.02,139.78,139.81,59579.0,126.8001,126.8273,126.6099,126.637,59579.0
2021-08-02 10:20:00,139.83,140.0,139.75,139.8,79075.0,126.6552,126.8091,126.5827,126.628,79075.0
2021-08-02 10:30:00,139.83,139.98,139.82,139.9,45054.0,126.6552,126.791,126.6461,126.7186,45054.0
2021-08-02 10:40:00,139.89,139.9,139.71,139.71,182956.0,126.7095,126.7186,126.5465,126.5465,182956.0
2021-08-02 10:50:00,139.7,139.74,139.52,139.53,52645.0,126.5374,126.5736,126.3744,126.3834,52645.0
2021-08-02 11:00:00,139.51,139.69,139.51,139.66,106280.0,126.3653,126.5283,126.3653,126.5012,106280.0
2021-08-02 11:10:00,139.65,139.67,139.44,139.47,49039.0,126.4921,126.5102,126.3019,126.3291,49039.0
2021-08-02 11:20:00,139.47,139.59,139.42,139.48,63846.0,126.3291,126.4378,126.2838,126.3381,63846.0
2021-08-02 11:30:00,139.52,139.52,139.3,139.34,241238.0,126.3744,126.3744,126.1751,126.2113,241238.0
2021-08-02 11:40:00,139.36,139.37,139.3,139.35,20985.0,126.2294,126.2385,126.1751,126.2204,20985.0
2021-08-02 11:50:00,139.31,139.32,139.04,139.05,37109.0,126.1842,126.1932,125.9396,125.9487,37109.0
2021-08-02 12:00:00,139.04,139.06,138.92,138.97,26546.0,125.9396,125.9577,125.8309,125.8762,26546.0
2021-08-02 12:10:00,138.96,139.04,138.94,138.96,93380.0,125.8671,125.9396,125.849,125.8671,93380.0
2021-08-02 12:20:00,138.96,138.97,138.84,138.94,19039.0,125.8671,125.8762,125.7584,125.849,19039.0
2021-08-02 12:30:00,138.94,139.22,138.93,139.21,14323.0,125.849,126.1026,125.84,126.0936,14323.0
2021-08-02 12:40:00,139.21,139.21,139.09,139.12,28594.0,126.0936,126.0936,125.9849,126.0121,28594.0
2021-08-02 12:50:00,139.11,139.12,139.03,139.11,16937.0,126.003,126.0121,125.9305,126.003,16937.0
2021-08-02 13:00:00,139.14,139.16,139.02,139.09,21788.0,126.0302,126.0483,125.9215,125.9849,21788.0
2021-08-02 13:10:00,139.09,139.18,139.05,139.16,17507.0,125.9849,126.0664,125.9487,126.0483,17507.0
2021-08-02 13:20:00,139.15,139.18,139.08,139.12,32220.0,126.0392,126.0664,125.9758,126.0121,32220.0
2021-08-02 13:30:00,139.12,139.13,138.98,138.99,41308.0,126.0121,126.0211,125.8852,125.8943,41308.0
2021-08-02 13:40:00,138.99,139.05,138.94,138.97,20077.0,125.8943,125.9487,125.849,125.8762,20077.0
2021-08-02 13:50:00,138.96,139.04,138.89,139.02,36222.0,125.8671,125.9396,125.8037,125.9215,36222.0
2021-08-02 14:00:00,139.02,139.1,138.95,139.06,23088.0,125.9215,125.9939,125.8581,125.9577,23088.0
2021-08-02 14:10:00,139.07,139.21,139.06,139.18,20964.0,125.9668,126.0936,125.9577,126.0664,20964.0
2021-08-02 14:20:00,139.18,139.19,139.06,139.12,22525.0,126.0664,126.0755,125.9577,126.0121,22525.0
2021-08-02 14:30:00,139.12,139.16,139.07,139.14,19099.0,126.0121,126.0483,125.9668,126.0302,19099.0
2021-08-02 14:40:00,139.14,139.15,139.05,139.11,23084.0,126.0302,126.0392,125.9487,126.003,23084.0
2021-08-02 14:50:00,139.11,139.17,139.09,139.15,20063.0,126.003,126.0573,125.9849,126.0392,20063.0
2021-08-02 15:00:00,139.12,139.14,139.01,139.01,43776.0,126.0121,126.0302,125.9124,125.9124,43776.0
2021-08-02 15:10:00,139.02,139.04,138.98,139.04,20979.0,125.9215,125.9396,125.8852,125.9396,20979.0
2021-08-02 15:20:00,139.04,139.04,138.93,138.99,39430.0,125.9396,125.9396,125.84,125.8943,39430.0
2021-08-02 15:30:00,138.98,139.0,138.89,138.92,62382.0,125.8852,125.9034,125.8037,125.8309,62382.0
2021-08-02 15:40:00,138.93,138.97,138.76,138.76,34356.0,125.84,125.8762,125.686,125.686,34356.0
2021-08-02 15:50:00,138.77,138.88,138.64,138.73,68298.0,125.695,125.7947,125.5773,125.6588,68298.0
2021-08-03 09:30:00,138.92,139.05,138.67,138.67,159642.0,125.8309,125.9487,125.6045,125.6045,159642.0
2021-08-03 09:40:00,138.65,138.69,138.11,138.12,63952.0,125.5863,125.6226,125.0972,125.1063,63952.0
2021-08-03 09:50:00,138.06,138.34,138.04,138.33,58118.0,125.0519,125.3055,125.0338,125.2965,58118.0
2021-08-03 10:00:00,138.33,138.66,138.33,138.64,43845.0,125.2965,125.5954,125.2965,125.5773,43845.0
2021-08-03 10:10:00,138.66,139.02,138.5,139.0,67112.0,125.5954,125.9215,125.4505,125.9034,67112.0
2021-08-03 10:20:00,138.99,139.15,138.89,139.1,67071.0,125.8943,126.0392,125.8037,125.9939,67071.0
2021-08-03 10:30:00,139.08,139.2,138.97,139.2,27058.0,125.9758,126.0845,125.8762,126.0845,27058.0
2021-08-03 10:40:00,139.16,139.39,139.15,139.36,39520.0,126.0483,126.2566,126.0392,126.2294,39520.0
2021-08-03 10:50:00,139.39,139.4,139.11,139.14,40283.0,126.2566,126.2657,126.003,126.0302,40283.0
2021-08-03 11:00:00,139.12,139.36,139.1,139.29,39331.0,126.0121,126.2294,125.9939,126.166,39331.0
2021-08-03 11:10:00,139.31,139.42,139.25,139.33,39545.0,126.1842,126.2838,126.1298,126.2023,39545.0
2021-08-03 11:20:00,139.31,139.52,139.25,139.5,88166.0,126.1842,126.3744,126.1298,126.3563,88166.0
2021-08-03 11:30:00,139.52,139.65,139.52,139.63,59579.0,126.3744,126.4921,126.3744,126.474,59579.0
2021-08-03 11:40:00,139.65,139.97,139.63,139.77,84124.0,126.4921,126.782,126.474,126.6008,84124.0
2021-08-03 11:50:00,139.76,139.84,139.72,139.74,38614.0,126.5918,126.6642,126.5555,126.5736,38614.0
2021-08-03 12:00:00,139.74,139.75,139.64,139.66,27959.0,126.5736,126.5827,126.4831,126.5012,27959.0
2021-08-03 12:10:00,139.65,139.69,139.53,139.53,23823.0,126.4921,126.5283,126.3834,126.3834,23823.0
2021-08-03 12:20:00,139.54,139.61,139.5,139.58,28352.0,126.3925,126.4559,126.3563,126.4287,28352.0
2021-08-03 12:30:00,139.57,139.62,139.5,139.62,21524.0,126.4197,126.4649,126.3563,126.4649,21524.0
2021-08-03 12:40:00,139.63,139.7,139.58,139.59,79045.0,126.474,126.5374,126.4287,126.4378,79045.0
2021-08-03 12:50:00,139.6,139.65,139.55,139.65,64366.0,126.4468,126.4921,126.4015,126.4921,64366.0
2021-08-03 13:00:00,139.62,139.77,139.61,139.77,35163.0,126.4649,126.6008,126.4559,126.6008,35163.0
2021-08-03 13:10:00,139.77,139.8,139.72,139.77,32990.0,126.6008,126.628,126.5555,126.6008,32990.0
2021-08-03 13:20:00,139.77,139.81,139.74,139.79,18434.0,126.6008,126.637,126.5736,126.6189,18434.0
2021-08-03 13:30:00,139.78,139.81,139.73,139.75,57748.0,126.6099,126.637,126.5646,126.5827,57748.0
2021-08-03 13:40:00,139.74,139.8,139.72,139.79,25569.0,126.5736,126.628,126.5555,126.6189,25569.0
2021-08-03 13:50:00,139.81,139.89,139.78,139.88,16341.0,126.637,126.7095,126.6099,126.7004,16341.0
2021-08-03 14:00:00,139.88,139.95,139.85,139.91,35364.0,126.7004,126.7639,126.6733,126.7276,35364.0
2021-08-03 14:10:00,139.9,139.99,139.9,139.93,49206.0,126.7186,126.8001,126.7186,126.7457,49206.0
2021-08-03 14:20:00,139.91,139.97,139.9,139.95,297499.0,126.7276,126.782,126.7186,126.7639,297499.0
2021-08-03 14:30:00,139.95,140.01,139.94,140.01,38222.0,126.7639,126.8182,126.7548,126.8182,38222.0
2021-08-03 14:40:00,140.02,140.04,139.94,139.97,24571.0,126.8273,126.8454,126.7548,126.782,24571.0
2021-08-03 14:50:00,139.97,140.0,139.93,139.97,28552.0,126.782,126.8091,126.7457,126.782,28552.0
2021-08-03 15:00:00,139.98,140.11,139.98,140.09,46047.0,126.791,126.9088,126.791,126.8907,46047.0
2021-08-03 15:10:00,140.1,140.16,140.06,140.13,75705.0,126.8997,126.9541,126.8635,126.9269,75705.0
2021-08-03 15:20:00,140.13,140.17,140.1,140.12,62116.0,126.9269,126.9631,126.8997,126.9178,62116.0
2021-08-03 15:30:00,140.12,140.21,140.09,140.15,82145.0,126.9178,126.9994,126.8907,126.945,82145.0
2021-08-03 15:40:00,140.14,140.19,140.05,140.12,69786.0,126.936,126.9812,126.8544,126.9178,69786.0
2021-08-03 15:50:00,140.11,140.21,140.03,140.17,92451.0,126.9088,126.9994,126.8363,126.9631,92451.0
2021-08-04 09:30:00,139.31,139.54,139.09,139.26,170764.0,126.1842,126.3925,125.9849,126.1389,170764.0
2021-08-04 09:40:00,139.25,139.43,139.07,139.42,79686.0,126.1298,126.2928,125.9668,126.2838,79686.0
2021-08-04 09:50:00,139.41,139.59,139.22,139.28,58894.0,126.2747,126.4378,126.1026,126.157,58894.0
2021-08-04 10:00:00,139.32,139.74,139.31,139.69,56166.0,126.1932,126.5736,126.1842,126.5283,56166.0
2021-08-04 10:10:00,139.63,139.78,139.61,139.65,66989.0,126.474,126.6099,126.4559,126.4921,66989.0
2021-08-04 10:20:00,139.63,139.68,139.52,139.57,62645.0,126.474,126.5193,126.3744,126.4197,62645.0
2021-08-04 10:30:00,139.56,139.56,139.23,139.45,44532.0,126.4106,126.4106,126.1117,126.311,44532.0
2021-08-04 10:40:00,139.45,139.59,139.39,139.43,36413.0,126.311,126.4378,126.2566,126.2928,36413.0
2021-08-04 10:50:00,139.43,139.43,139.28,139.29,17343.0,126.2928,126.2928,126.157,126.166,17343.0
2021-08-04 11:00:00,139.27,139.39,139.1,139.36,28219.0,126.1479,126.2566,125.9939,126.2294,28219.0
2021-08-04 11:10:00,139.38,139.43,139.33,139.37,33734.0,126.2476,126.2928,126.2023,126.2385,33734.0
2021-08-04 11:20:00,139.37,139.38,139.19,139.21,17189.0,126.2385,126.2476,126.0755,126.0936,17189.0
2021-08-04 11:30:00,139.18,139.21,139.11,139.16,18288.0,126.0664,126.0936,126.003,126.0483,18288.0
2021-08-04 11:40:00,139.12,139.15,138.96,139.06,22392.0,126.0121,126.0392,125.8671,125.9577,22392.0
2021-08-04 11:50:00,139.02,139.09,138.99,139.02,20218.0,125.9215,125.9849,125.8943,125.9215,20218.0
2021-08-04 12:00:00,139.05,139.16,139.01,139.12,12955.0,125.9487,126.0483,125.9124,126.0121,12955.0
2021-08-04 12:10:00,139.1,139.12,139.04,139.08,19243.0,125.9939,126.0121,125.9396,125.9758,19243.0
2021-08-04 12:20:00,139.08,139.08,138.88,138.92,15407.0,125.9758,125.9758,125.7947,125.8309,15407.0
2021-08-04 12:30:00,138.92,139.01,138.9,139.01,22692.0,125.8309,125.9124,125.8128,125.9124,22692.0
2021-08-04 12:40:00,139.0,139.02,138.91,139.02,33683.0,125.9034,125.9215,125.8218,125.9215,33683.0
2021-08-04 12:50:00,139.03,139.04,138.98,138.99,17269.0,125.9305,125.9396,125.8852,125.8943,17269.0
2021-08-04 13:00:00,139.0,139.07,138.94,139.04,52390.0,125.9034,125.9668,125.849,125.9396,52390.0
2021-08-04 13:10:00,139.04,139.09,139.01,139.04,14243.0,125.9396,125.9849,125.9124,125.9396,14243.0
2021-08-04 13:20:00,139.02,139.04,138.94,138.96,34770.0,125.9215,125.9396,125.849,125.8671,34770.0
2021-08-04 13:30:00,138.96,139.03,138.94,139.01,25561.0,125.8671,125.9305,125.849,125.9124,25561.0
2021-08-04 13:40:00,139.0,139.0,138.92,138.96,30374.0,125.9034,125.9034,125.8309,125.8671,30374.0
2021-08-04 13:50:00,138.97,139.02,138.96,139.01,27406.0,125.8762,125.9215,125.8671,125.9124,27406.0
2021-08-04 14:00:00,139.03,139.1,139.02,139.07,88748.0,125.9305,125.9939,125.9215,125.9668,88748.0
2021-08-04 14:10:00,139.05,139.06,138.98,139.01,17266.0,125.9487,125.9577,125.8852,125.9124,17266.0
2021-08-04 14:20:00,139.0,139.02,138.96,138.98,13051.0,125.9034,125.9215,125.8671,125.8852,13051.0
2021-08-04 14:30:00,138.98,139.04,138.95,139.03,17503.0,125.8852,125.9396,125.8581,125.9305,17503.0
2021-08-04 14:40:00,139.04,139.07,138.89,138.92,30875.0,125.9396,125.9668,125.8037,125.8309,30875.0
2021-08-04 14:50:00,138.93,138.95,138.84,138.93,241540.0,125.84,125.8581,125.7584,125.84,241540.0
2021-08-04 15:00:00,138.93,138.99,138.92,138.93,62904.0,125.84,125.8943,125.8309,125.84,62904.0
2021-08-04 15:10:00,138.92,138.94,138.8,138.91,23543.0,125.8309,125.849,125.7222,125.8218,23543.0
2021-08-04 15:20:00,138.91,138.97,138.91,138.97,29954.0,125.8218,125.8762,125.8218,125.8762,29954.0
2021-08-04 15:30:00,138.96,138.98,138.9,138.93,53417.0,125.8671,125.8852,125.8128,125.84,53417.0
2021-08-04 15:40:00,138.93,138.96,138.88,138.93,31626.0,125.84,125.8671,125.7947,125.84,31626.0
2021-08-04 15:50:00,138.94,138.98,138.66,138.67,77090.0,125.849,125.8852,125.5954,125.6045,77090.0
2021-08-05 09:30:00,139.12,139.35,139.08,139.31,81085.0,126.0121,126.2204,125.9758,126.1842,81085.0
2021-08-05 09:40:00,139.32,139.36,138.89,138.95,122401.0,126.1932,126.2294,125.8037,125.8581,122401.0
2021-08-05 09:50:00,138.95,139.15,138.95,139.15,34907.0,125.8581,126.0392,125.8581,126.0392,34907.0
2021-08-05 10:00:00,139.17,139.24,139.07,139.11,38757.0,126.0573,126.1207,125.9668,126.003,38757.0
2021-08-05 10:10:00,139.1,139.15,139.0,139.03,45293.0,125.9939,126.0392,125.9034,125.9305,45293.0
2021-08-05 10:20:00,139.02,139.14,138.96,138.97,32599.0,125.9215,126.0302,125.8671,125.8762,32599.0
2021-08-05 10:30:00,138.97,139.04,138.92,138.99,17468.0,125.8762,125.9396,125.8309,125.8943,17468.0
2021-08-05 10:40:00,138.99,139.1,138.99,139.09,22186.0,125.8943,125.9939,125.8943,125.9849,22186.0
2021-08-05 10:50:00,139.1,139.11,139.03,139.1,13898.0,125.9939,126.003,125.9305,125.9939,13898.0
2021-08-05 11:00:00,139.1,139.1,139.0,139.02,23032.0,125.9939,125.9939,125.9034,125.9215,23032.0
2021-08-05 11:10:00,139.02,139.1,139.02,139.06,11607.0,125.9215,125.9939,125.9215,125.9577,11607.0
2021-08-05 11:20:00,139.06,139.18,139.06,139.17,28567.0,125.9577,126.0664,125.9577,126.0573,28567.0
2021-08-05 11:30:00,139.17,139.18,139.1,139.13,30439.0,126.0573,126.0664,125.9939,126.0211,30439.0
2021-08-05 11:40:00,139.14,139.17,139.12,139.15,30607.0,126.0302,126.0573,126.0121,126.0392,30607.0
2021-08-05 11:50:00,139.18,139.2,139.1,139.13,13078.0,126.0664,126.0845,125.9939,126.0211,13078.0
2021-08-05 12:00:00,139.13,139.16,139.1,139.14,60290.0,126.0211,126.0483,125.9939,126.0302,60290.0
2021-08-05 12:10:00,139.14,139.15,139.07,139.08,12114.0,126.0302,126.0392,125.9668,125.9758,12114.0
2021-08-05 12:20:00,139.08,139.1,139.0,139.01,19794.0,125.9758,125.9939,125.9034,125.9124,19794.0
2021-08-05 12:30:00,139.02,139.04,138.91,138.91,8635.0,125.9215,125.9396,125.8218,125.8218,8635.0
2021-08-05 12:40:00,138.92,138.94,138.87,138.91,25151.0,125.8309,125.849,125.7856,125.8218,25151.0
2021-08-05 12:50:00,138.93,138.93,138.84,138.86,8966.0,125.84,125.84,125.7584,125.7766,8966.0
2021-08-05 13:00:00,138.87,138.9,138.86,138.89,20167.0,125.7856,125.8128,125.7766,125.8037,20167.0
2021-08-05 13:10:00,138.89,138.95,138.89,138.94,11878.0,125.8037,125.8581,125.8037,125.849,11878.0
2021-08-05 13:20:00,138.95,139.0,138.94,138.99,38636.0,125.8581,125.9034,125.849,125.8943,38636.0
2021-08-05 13:30:00,138.98,139.03,138.93,138.94,28662.0,125.8852,125.9305,125.84,125.849,28662.0
2021-08-05 13:40:00,138.95,139.03,138.95,139.03,24395.0,125.8581,125.9305,125.8581,125.9305,24395.0
2021-08-05 13:50:00,139.03,139.06,139.01,139.05,26620.0,125.9305,125.9577,125.9124,125.9487,26620.0
2021-08-05 14:00:00,139.05,139.08,138.96,138.99,24065.0,125.9487,125.9758,125.8671,125.8943,24065.0
2021-08-05 14:10:00,138.99,139.03,138.98,138.98,15846.0,125.8943,125.9305,125.8852,125.8852,15846.0
2021-08-05 14:20:00,138.97,139.0,138.93,138.99,25959.0,125.8762,125.9034,125.84,125.8943,25959.0
2021-08-05 14:30:00,138.98,139.0,138.96,139.0,15384.0,125.8852,125.9034,125.8671,125.9034,15384.0
2021-08-05 14:40:00,139.01,139.04,138.93,138.96,19390.0,125.9124,125.9396,125.84,125.8671,19390.0
2021-08-05 14:50:00,138.95,138.99,138.9,138.94,30176.0,125.8581,125.8943,125.8128,125.849,30176.0
2021-08-05 15:00:00,138.94,139.04,138.92,139.02,19398.0,125.849,125.9396,125.8309,125.9215,19398.0
2021-08-05 15:10:00,139.01,139.04,138.96,138.98,91530.0,125.9124,125.9396,125.8671,125.8852,91530.0
2021-08-05 15:20:00,138.98,139.09,138.97,139.06,23150.0,125.8852,125.9849,125.8762,125.9577,23150.0
2021-08-05 15:30:00,139.07,139.21,139.03,139.19,40446.0,125.9668,126.0936,125.9305,126.0755,40446.0
2021-08-05 15:40:00,139.18,139.23,139.14,139.16,94383.0,126.0664,126.1117,126.0302,126.0483,94383.0
2021-08-05 15:50:00,139.17,139.31,139.12,139.31,152097.0,126.0573,126.1842,126.0121,126.1842,152097.0
2021-08-06 09:30:00,139.84,140.23,139.69,139.97,90317.0,126.6642,127.0175,126.5283,126.782,90317.0
2021-08-06 09:40:00,140.01,140.23,139.95,140.0,78676.0,126.8182,127.0175,126.7639,126.8091,78676.0
2021-08-06 09:50:00,140.0,140.04,139.74,139.83,110527.0,126.8091,126.8454,126.5736,126.6552,110527.0
2021-08-06 10:00:00,139.81,140.07,139.8,139.9,57126.0,126.637,126.8725,126.628,126.7186,57126.0
2021-08-06 10:10:00,139.9,140.04,139.81,140.04,63781.0,126.7186,126.8454,126.637,126.8454,63781.0
2021-08-06 10:20:00,140.04,140.09,139.98,140.01,42162.0,126.8454,126.8907,126.791,126.8182,42162.0
2021-08-06 10:30:00,140.01,140.11,139.99,140.03,44167.0,126.8182,126.9088,126.8001,126.8363,44167.0
2021-08-06 10:40:00,140.01,140.08,139.97,140.04,60808.0,126.8182,126.8816,126.782,126.8454,60808.0
2021-08-06 10:50:00,140.03,140.18,140.01,140.18,30932.0,126.8363,126.9722,126.8182,126.9722,30932.0
2021-08-06 11:00:00,140.19,140.37,140.17,140.36,42074.0,126.9812,127.1443,126.9631,127.1352,42074.0
2021-08-06 11:10:00,140.38,140.39,140.1,140.14,45229.0,127.1533,127.1624,126.8997,126.936,45229.0
2021-08-06 11:20:00,140.14,140.3,140.14,140.26,25259.0,126.936,127.0809,126.936,127.0446,25259.0
2021-08-06 11:30:00,140.25,140.25,140.16,140.18,18488.0,127.0356,127.0356,126.9541,126.9722,18488.0
2021-08-06 11:40:00,140.15,140.21,140.14,140.21,98975.0,126.945,126.9994,126.936,126.9994,98975.0
2021-08-06 11:50:00,140.23,140.29,140.18,140.26,18336.0,127.0175,127.0718,126.9722,127.0446,18336.0
2021-08-06 12:00:00,140.26,140.29,140.21,140.29,14343.0,127.0446,127.0718,126.9994,127.0718,14343.0
2021-08-06 12:10:00,140.29,140.31,140.25,140.31,12499.0,127.0718,127.0899,127.0356,127.0899,12499.0
2021-08-06 12:20:00,140.31,140.32,140.24,140.26,16899.0,127.0899,127.099,127.0265,127.0446,16899.0
2021-08-06 12:30:00,140.23,140.32,140.21,140.28,13011.0,127.0175,127.099,126.9994,127.0628,13011.0
2021-08-06 12:40:00,140.28,140.35,140.25,140.33,34624.0,127.0628,127.1262,127.0356,127.108,34624.0
2021-08-06 12:50:00,140.33,140.41,140.33,140.4,16554.0,127.108,127.1805,127.108,127.1715,16554.0
2021-08-06 13:00:00,140.39,140.4,140.33,140.34,20629.0,127.1624,127.1715,127.108,127.1171,20629.0
2021-08-06 13:10:00,140.34,140.39,140.33,140.38,11215.0,127.1171,127.1624,127.108,127.1533,11215.0
2021-08-06 13:20:00,140.37,140.38,140.32,140.34,52944.0,127.1443,127.1533,127.099,127.1171,52944.0
2021-08-06 13:30:00,140.35,140.37,140.32,140.32,16087.0,127.1262,127.1443,127.099,127.099,16087.0
2021-08-06 13:40:00,140.32,140.33,140.28,140.31,29617.0,127.099,127.108,127.0628,127.0899,29617.0
2021-08-06 13:50:00,140.31,140.34,140.28,140.33,32839.0,127.0899,127.1171,127.0628,127.108,32839.0
2021-08-06 14:00:00,140.32,140.34,140.27,140.29,17261.0,127.099,127.1171,127.0537,127.0718,17261.0
2021-08-06 14:10:00,140.28,140.34,140.28,140.34,16740.0,127.0628,127.1171,127.0628,127.1171,16740.0
2021-08-06 14:20:00,140.33,140.35,140.26,140.28,30773.0,127.108,127.1262,127.0446,127.0628,30773.0
2021-08-06 14:30:00,140.28,140.28,140.23,140.25,27889.0,127.0628,127.0628,127.0175,127.0356,27889.0
2021-08-06 14:40:00,140.25,140.27,140.18,140.19,23508.0,127.0356,127.0537,126.9722,126.9812,23508.0
2021-08-06 14:50:00,140.18,140.21,140.13,140.13,33106.0,126.9722,126.9994,126.9269,126.9269,33106.0
2021-08-06 15:00:00,140.14,140.18,140.1,140.18,20282.0,126.936,126.9722,126.8997,126.9722,20282.0
2021-08-06 15:10:00,140.18,140.24,140.18,140.21,30509.0,126.9722,127.0265,126.9722,126.9994,30509.0
2021-08-06 15:20:00,140.21,140.25,140.21,140.24,32576.0,126.9994,127.0356,126.9994,127.0265,32576.0
2021-08-06 15:30:00,140.23,140.28,140.17,140.18,32975.0,127.0175,127.0628,126.9631,126.9722,32975.0
2021-08-06 15:40:00,140.2,140.21,140.1,140.15,26402.0,126.9903,126.9994,126.8997,126.945,26402.0
2021-08-06 15:50:00,140.14,140.22,140.06,140.19,49354.0,126.936,127.0084,126.8635,126.9812,49354.0
2021-08-09 09:30:00,140.08,140.08,139.74,139.96,155861.0,126.8816,126.8816,126.5736,126.7729,155861.0
2021-08-09 09:40:00,139.94,140.12,139.78,140.01,33957.0,126.7548,126.9178,126.6099,126.8182,33957.0
2021-08-09 09:50:00,139.97,139.97,139.75,139.88,47760.0,126.782,126.782,126.5827,126.7004,47760.0
2021-08-09 10:00:00,139.87,140.01,139.85,139.89,73275.0,126.6914,126.8182,126.6733,126.7095,73275.0
2021-08-09 10:10:00,139.88,139.92,139.64,139.77,71366.0,126.7004,126.7367,126.4831,126.6008,71366.0
2021-08-09 10:20:00,139.78,139.85,139.76,139.78,91115.0,126.6099,126.6733,126.5918,126.6099,91115.0
2021-08-09 10:30:00,139.78,139.82,139.66,139.82,68413.0,126.6099,126.6461,126.5012,126.6461,68413.0
2021-08-09 10:40:00,139.84,140.04,139.84,140.04,70565.0,126.6642,126.8454,126.6642,126.8454,70565.0
2021-08-09 10:50:00,140.04,140.15,139.89,139.96,47241.0,126.8454,126.945,126.7095,126.7729,47241.0
2021-08-09 11:00:00,139.94,140.04,139.87,140.01,29186.0,126.7548,126.8454,126.6914,126.8182,29186.0
2021-08-09 11:10:00,140.0,140.11,140.0,140.11,24035.0,126.8091,126.9088,126.8091,126.9088,24035.0
2021-08-09 11:20:00,140.09,140.11,140.02,140.05,16452.0,126.8907,126.9088,126.8273,126.8544,16452.0
2021-08-09 11:30:00,140.03,140.12,140.03,140.11,23338.0,126.8363,126.9178,126.8363,126.9088,23338.0
2021-08-09 11:40:00,140.12,140.17,140.09,140.17,32296.0,126.9178,126.9631,126.8907,126.9631,32296.0
2021-08-09 11:50:00,140.19,140.24,140.16,140.21,17519.0,126.9812,127.0265,126.9541,126.9994,17519.0
2021-08-09 12:00:00,140.2,140.22,140.09,140.14,20314.0,126.9903,127.0084,126.8907,126.936,20314.0
2021-08-09 12:10:00,140.12,140.18,140.12,140.15,23113.0,126.9178,126.9722,126.9178,126.945,23113.0
2021-08-09 12:20:00,140.16,140.18,140.08,140.13,26848.0,126.9541,126.9722,126.8816,126.9269,26848.0
2021-08-09 12:30:00,140.13,140.16,140.11,140.15,18870.0,126.9269,126.9541,126.9088,126.945,18870.0
2021-08-09 12:40:00,140.15,140.18,140.13,140.13,12511.0,126.945,126.9722,126.9269,126.9269,12511.0
2021-08-09 12:50:00,140.17,140.18,140.14,140.16,13228.0,126.9631,126.9722,126.936,126.9541,13228.0
2021-08-09 13:00:00,140.19,140.23,140.18,140.21,17302.0,126.9812,127.0175,126.9722,126.9994,17302.0
2021-08-09 13:10:00,140.2,140.21,140.16,140.18,14007.0,126.9903,126.9994,126.9541,126.9722,14007.0
2021-08-09 13:20:00,140.17,140.22,140.17,140.19,16109.0,126.9631,127.0084,126.9631,126.9812,16109.0
2021-08-09 13:30:00,140.18,140.18,140.11,140.13,31346.0,126.9722,126.9722,126.9088,126.9269,31346.0
2021-08-09 13:40:00,140.13,140.17,140.12,140.15,38983.0,126.9269,126.9631,126.9178,126.945,38983.0
2021-08-09 13:50:00,140.16,140.22,140.15,140.18,41760.0,126.9541,127.0084,126.945,126.9722,41760.0
2021-08-09 14:00:00,140.18,140.21,140.17,140.18,33753.0,126.9722,126.9994,126.9631,126.9722,33753.0
2021-08-09 14:10:00,140.18,140.26,140.17,140.25,20301.0,126.9722,127.0446,126.9631,127.0356,20301.0
2021-08-09 14:20:00,140.25,140.25,140.21,140.24,13133.0,127.0356,127.0356,126.9994,127.0265,13133.0
2021-08-09 14:30:00,140.25,140.3,140.23,140.28,38016.0,127.0356,127.0809,127.0175,127.0628,38016.0
2021-08-09 14:40:00,140.27,140.28,140.18,140.21,51025.0,127.0537,127.0628,126.9722,126.9994,51025.0
2021-08-09 14:50:00,140.21,140.21,140.16,140.17,15888.0,126.9994,126.9994,126.9541,126.9631,15888.0
2021-08-09 15:00:00,140.17,140.2,140.13,140.14,19675.0,126.9631,126.9903,126.9269,126.936,19675.0
2021-08-09 15:10:00,140.14,140.2,140.13,140.15,23358.0,126.936,126.9903,126.9269,126.945,23358.0
2021-08-09 15:20:00,140.15,140.15,140.08,140.14,27866.0,126.945,126.945,126.8816,126.936,27866.0
2021-08-09 15:30:00,140.14,140.28,140.13,140.26,36751.0,126.936,127.0628,126.9269,127.0446,36751.0
2021-08-09 15:40:00,140.26,140.26,140.05,140.06,23127.0,127.0446,127.0446,126.8544,126.8635,23127.0
2021-08-09 15:50:00,140.05,140.09,139.99,140.09,37654.0,126.8544,126.8907,126.8001,126.8907,37654.0
2021-08-10 09:30:00,140.22,140.3,139.98,140.28,137347.0,127.0084,127.0809,126.791,127.0628,137347.0
2021-08-10 09:40:00,140.28,140.39,140.12,140.18,63650.0,127.0628,127.1624,126.9178,126.9722,63650.0
2021-08-10 09:50:00,140.17,140.41,140.09,140.31,42701.0,126.9631,127.1805,126.8907,127.0899,42701.0
2021-08-10 10:00:00,140.32,140.57,140.24,140.57,78228.0,127.099,127.3254,127.0265,127.3254,78228.0
2021-08-10 10:10:00,140.57,140.78,140.56,140.74,86632.0,127.3254,127.5156,127.3164,127.4794,86632.0
2021-08-10 10:20:00,140.75,140.85,140.71,140.85,25949.0,127.4885,127.5791,127.4522,127.5791,25949.0
2021-08-10 10:30:00,140.86,140.9,140.74,140.87,53076.0,127.5881,127.6243,127.4794,127.5972,53076.0
2021-08-10 10:40:00,140.86,140.93,140.77,140.85,48878.0,127.5881,127.6515,127.5066,127.5791,48878.0
2021-08-10 10:50:00,140.83,140.91,140.76,140.91,46398.0,127.5609,127.6334,127.4975,127.6334,46398.0
2021-08-10 11:00:00,140.9,140.99,140.87,140.98,29609.0,127.6243,127.7059,127.5972,127.6968,29609.0
2021-08-10 11:10:00,140.99,141.05,140.93,141.02,25795.0,127.7059,127.7602,127.6515,127.733,25795.0
2021-08-10 11:20:00,141.05,141.17,141.03,141.17,31892.0,127.7602,127.8689,127.7421,127.8689,31892.0
2021-08-10 11:30:00,141.16,141.16,141.04,141.1,17074.0,127.8598,127.8598,127.7512,127.8055,17074.0
2021-08-10 11:40:00,141.1,141.23,141.08,141.23,16177.0,127.8055,127.9232,127.7874,127.9232,16177.0
2021-08-10 11:50:00,141.23,141.29,141.2,141.29,40357.0,127.9232,127.9776,127.8961,127.9776,40357.0
2021-08-10 12:00:00,141.28,141.3,141.14,141.2,16103.0,127.9685,127.9867,127.8417,127.8961,16103.0
2021-08-10 12:10:00,141.19,141.19,141.12,141.17,15033.0,127.887,127.887,127.8236,127.8689,15033.0
2021-08-10 12:20:00,141.17,141.24,141.16,141.17,18976.0,127.8689,127.9323,127.8598,127.8689,18976.0
2021-08-10 12:30:00,141.18,141.18,141.1,141.14,24804.0,127.878,127.878,127.8055,127.8417,24804.0
2021-08-10 12:40:00,141.14,141.16,141.07,141.14,29098.0,127.8417,127.8598,127.7783,127.8417,29098.0
2021-08-10 12:50:00,141.12,141.19,141.1,141.19,28229.0,127.8236,127.887,127.8055,127.887,28229.0
2021-08-10 13:00:00,141.18,141.19,141.13,141.15,9929.0,127.878,127.887,127.8327,127.8508,9929.0
2021-08-10 13:10:00,141.15,141.2,141.12,141.19,48989.0,127.8508,127.8961,127.8236,127.887,48989.0
2021-08-10 13:20:00,141.19,141.22,141.17,141.22,21046.0,127.887,127.9142,127.8689,127.9142,21046.0
2021-08-10 13:30:00,141.21,141.27,141.2,141.25,16344.0,127.9051,127.9595,127.8961,127.9414,16344.0
2021-08-10 13:40:00,141.25,141.27,141.06,141.13,61091.0,127.9414,127.9595,127.7693,127.8327,61091.0
2021-08-10 13:50:00,141.12,141.25,141.12,141.25,15982.0,127.8236,127.9414,127.8236,127.9414,15982.0
2021-08-10 14:00:00,141.25,141.3,141.21,141.22,47922.0,127.9414,127.9867,127.9051,127.9142,47922.0
2021-08-10 14:10:00,141.22,141.27,141.16,141.24,27239.0,127.9142,127.9595,127.8598,127.9323,27239.0
2021-08-10 14:20:00,141.24,141.26,141.22,141.24,14808.0,127.9323,127.9504,127.9142,127.9323,14808.0
2021-08-10 14:30:00,141.25,141.27,141.23,141.26,21165.0,127.9414,127.9595,127.9232,127.9504,21165.0
2021-08-10 14:40:00,141.26,141.27,141.21,141.23,17155.0,127.9504,127.9595,127.9051,127.9232,17155.0
2021-08-10 14:50:00,141.24,141.24,141.18,141.21,24567.0,127.9323,127.9323,127.878,127.9051,24567.0
2021-08-10 15:00:00,141.2,141.21,141.14,141.17,24206.0,127.8961,127.9051,127.8417,127.8689,24206.0
2021-08-10 15:10:00,141.17,141.18,141.12,141.16,25537.0,127.8689,127.878,127.8236,127.8598,25537.0
2021-08-10 15:20:00,141.16,141.2,141.15,141.17,53700.0,127.8598,127.8961,127.8508,127.8689,53700.0
2021-08-10 15:30:00,141.18,141.19,141.11,141.13,91650.0,127.878,127.887,127.8146,127.8327,91650.0
2021-08-10 15:40:00,141.13,141.15,141.08,141.09,40093.0,127.8327,127.8508,127.7874,127.7964,40093.0
2021-08-10 15:50:00,141.08,141.19,141.05,141.19,85894.0,127.7874,127.887,127.7602,127.887,85894.0
2021-08-11 09:30:00,141.47,141.55,141.16,141.53,136812.0,128.1406,128.2131,127.8598,128.195,136812.0
2021-08-11 09:40:00,141.44,141.86,141.4,141.85,40610.0,128.1135,128.4939,128.0772,128.4848,40610.0
2021-08-11 09:50:00,141.86,141.86,141.56,141.62,51554.0,128.4939,128.4939,128.2222,128.2765,51554.0
2021-08-11 10:00:00,141.64,141.69,141.43,141.69,56172.0,128.2946,128.3399,128.1044,128.3399,56172.0
2021-08-11 10:10:00,141.7,141.81,141.66,141.81,68094.0,128.349,128.4486,128.3127,128.4486,68094.0
2021-08-11 10:20:00,141.82,141.84,141.72,141.8,41228.0,128.4577,128.4758,128.3671,128.4395,41228.0
2021-08-11 10:30:00,141.8,141.81,141.69,141.79,69293.0,128.4395,128.4486,128.3399,128.4305,69293.0
2021-08-11 10:40:00,141.8,141.91,141.79,141.9,124439.0,128.4395,128.5392,128.4305,128.5301,124439.0
2021-08-11 10:50:00,141.88,141.94,141.86,141.91,39435.0,128.512,128.5664,128.4939,128.5392,39435.0
2021-08-11 11:00:00,141.92,141.95,141.86,141.87,66273.0,128.5482,128.5754,128.4939,128.5029,66273.0
2021-08-11 11:10:00,141.87,141.92,141.8,141.88,72254.0,128.5029,128.5482,128.4395,128.512,72254.0
2021-08-11 11:20:00,141.88,141.93,141.75,141.75,24543.0,128.512,128.5573,128.3943,128.3943,24543.0
2021-08-11 11:30:00,141.72,141.85,141.7,141.77,22235.0,128.3671,128.4848,128.349,128.4124,22235.0
2021-08-11 11:40:00,141.76,141.84,141.75,141.82,64654.0,128.4033,128.4758,128.3943,128.4577,64654.0
2021-08-11 11:50:00,141.82,141.87,141.8,141.82,17503.0,128.4577,128.5029,128.4395,128.4577,17503.0
2021-08-11 12:00:00,141.83,141.85,141.78,141.8,19004.0,128.4667,128.4848,128.4214,128.4395,19004.0
2021-08-11 12:10:00,141.79,141.86,141.78,141.85,17635.0,128.4305,128.4939,128.4214,128.4848,17635.0
2021-08-11 12:20:00,141.84,141.85,141.78,141.79,18644.0,128.4758,128.4848,128.4214,128.4305,18644.0
2021-08-11 12:30:00,141.78,141.86,141.77,141.84,18219.0,128.4214,128.4939,128.4124,128.4758,18219.0
2021-08-11 12:40:00,141.84,141.85,141.79,141.81,12841.0,128.4758,128.4848,128.4305,128.4486,12841.0
2021-08-11 12:50:00,141.82,141.93,141.82,141.89,13796.0,128.4577,128.5573,128.4577,128.5211,13796.0
2021-08-11 13:00:00,141.9,141.93,141.78,141.89,20044.0,128.5301,128.5573,128.4214,128.5211,20044.0
2021-08-11 13:10:00,141.89,141.89,141.84,141.86,16863.0,128.5211,128.5211,128.4758,128.4939,16863.0
2021-08-11 13:20:00,141.87,141.89,141.84,141.86,30012.0,128.5029,128.5211,128.4758,128.4939,30012.0
2021-08-11 13:30:00,141.86,141.92,141.85,141.89,28762.0,128.4939,128.5482,128.4848,128.5211,28762.0
2021-08-11 13:40:00,141.88,142.04,141.88,142.02,31801.0,128.512,128.6569,128.512,128.6388,31801.0
2021-08-11 13:50:00,142.03,142.05,141.97,141.98,26749.0,128.6479,128.666,128.5935,128.6026,26749.0
2021-08-11 14:00:00,141.97,141.97,141.9,141.96,22093.0,128.5935,128.5935,128.5301,128.5845,22093.0
2021-08-11 14:10:00,141.96,141.97,141.91,141.92,17506.0,128.5845,128.5935,128.5392,128.5482,17506.0
2021-08-11 14:20:00,141.92,141.95,141.87,141.9,22258.0,128.5482,128.5754,128.5029,128.5301,22258.0
2021-08-11 14:30:00,141.92,141.93,141.88,141.9,17769.0,128.5482,128.5573,128.512,128.5301,17769.0
2021-08-11 14:40:00,141.9,141.91,141.85,141.87,16474.0,128.5301,128.5392,128.4848,128.5029,16474.0
2021-08-11 14:50:00,141.88,141.9,141.85,141.89,18704.0,128.512,128.5301,128.4848,128.5211,18704.0
2021-08-11 15:00:00,141.9,141.99,141.89,141.99,24368.0,128.5301,128.6116,128.5211,128.6116,24368.0
2021-08-11 15:10:00,141.99,142.06,141.99,142.03,32376.0,128.6116,128.675,128.6116,128.6479,32376.0
2021-08-11 15:20:00,142.05,142.06,142.02,142.03,39047.0,128.666,128.675,128.6388,128.6479,39047.0
2021-08-11 15:30:00,142.01,142.03,141.97,141.98,38047.0,128.6298,128.6479,128.5935,128.6026,38047.0
2021-08-11 15:40:00,141.97,141.98,141.91,141.94,139448.0,128.5935,128.6026,128.5392,128.5664,139448.0
2021-08-11 15:50:00,141.93,142.06,141.88,142.02,94454.0,128.5573,128.675,128.512,128.6388,94454.0
2021-08-12 09:30:00,142.1,142.21,141.88,142.05,111548.0,128.7113,128.8109,128.512,128.666,111548.0
2021-08-12 09:40:00,142.07,142.21,141.96,141.96,22915.0,128.6841,128.8109,128.5845,128.5845,22915.0
2021-08-12 09:50:00,142.03,142.03,141.75,141.92,14291.0,128.6479,128.6479,128.3943,128.5482,14291.0
2021-08-12 10:00:00,141.93,141.97,141.77,141.8,45738.0,128.5573,128.5935,128.4124,128.4395,45738.0
2021-08-12 10:10:00,141.79,141.85,141.69,141.69,38577.0,128.4305,128.4848,128.3399,128.3399,38577.0
2021-08-12 10:20:00,141.68,141.75,141.64,141.71,30157.0,128.3309,128.3943,128.2946,128.358,30157.0
2021-08-12 10:30:00,141.69,141.72,141.56,141.72,27497.0,128.3399,128.3671,128.2222,128.3671,27497.0
2021-08-12 10:40:00,141.71,141.77,141.67,141.71,23574.0,128.358,128.4124,128.3218,128.358,23574.0
2021-08-12 10:50:00,141.69,141.74,141.62,141.65,34114.0,128.3399,128.3852,128.2765,128.3037,34114.0
2021-08-12 11:00:00,141.64,141.65,141.47,141.56,31044.0,128.2946,128.3037,128.1406,128.2222,31044.0
2021-08-12 11:10:00,141.55,141.64,141.5,141.63,32247.0,128.2131,128.2946,128.1678,128.2856,32247.0
2021-08-12 11:20:00,141.63,141.75,141.59,141.73,22163.0,128.2856,128.3943,128.2493,128.3761,22163.0
2021-08-12 11:30:00,141.72,141.72,141.65,141.72,12118.0,128.3671,128.3671,128.3037,128.3671,12118.0
2021-08-12 11:40:00,141.72,141.73,141.65,141.7,13225.0,128.3671,128.3761,128.3037,128.349,13225.0
2021-08-12 11:50:00,141.7,141.72,141.64,141.7,21095.0,128.349,128.3671,128.2946,128.349,21095.0
2021-08-12 12:00:00,141.71,141.95,141.71,141.94,12163.0,128.358,128.5754,128.358,128.5664,12163.0
2021-08-12 12:10:00,141.94,141.98,141.91,141.93,17685.0,128.5664,128.6026,128.5392,128.5573,17685.0
2021-08-12 12:20:00,141.94,142.03,141.93,142.01,18308.0,128.5664,128.6479,128.5573,128.6298,18308.0
2021-08-12 12:30:00,142.02,142.04,141.99,142.03,16197.0,128.6388,128.6569,128.6116,128.6479,16197.0
2021-08-12 12:40:00,142.03,142.09,142.02,142.03,20244.0,128.6479,128.7022,128.6388,128.6479,20244.0
2021-08-12 12:50:00,142.05,142.07,142.01,142.06,17273.0,128.666,128.6841,128.6298,128.675,17273.0
2021-08-12 13:00:00,142.05,142.05,141.98,141.99,25960.0,128.666,128.666,128.6026,128.6116,25960.0
2021-08-12 13:10:00,141.99,142.02,141.96,142.02,16786.0,128.6116,128.6388,128.5845,128.6388,16786.0
2021-08-12 13:20:00,142.03,142.07,142.01,142.03,36024.0,128.6479,128.6841,128.6298,128.6479,36024.0
2021-08-12 13:30:00,142.03,142.03,141.98,142.01,18500.0,128.6479,128.6479,128.6026,128.6298,18500.0
2021-08-12 13:40:00,142.01,142.04,141.99,142.0,20513.0,128.6298,128.6569,128.6116,128.6207,20513.0
2021-08-12 13:50:00,142.0,142.04,141.99,142.0,11145.0,128.6207,128.6569,128.6116,128.6207,11145.0
2021-08-12 14:00:00,142.01,142.03,141.96,142.02,17072.0,128.6298,128.6479,128.5845,128.6388,17072.0
2021-08-12 14:10:00,142.02,142.05,142.0,142.04,15734.0,128.6388,128.666,128.6207,128.6569,15734.0
2021-08-12 14:20:00,142.05,142.08,142.02,142.04,22559.0,128.666,128.6932,128.6388,128.6569,22559.0
2021-08-12 14:30:00,142.04,142.09,142.02,142.09,20328.0,128.6569,128.7022,128.6388,128.7022,20328.0
2021-08-12 14:40:00,142.09,142.14,142.05,142.14,16678.0,128.7022,128.7475,128.666,128.7475,16678.0
2021-08-12 14:50:00,142.14,142.15,142.09,142.13,45273.0,128.7475,128.7566,128.7022,128.7385,45273.0
2021-08-12 15:00:00,142.13,142.17,142.11,142.15,32224.0,128.7385,128.7747,128.7203,128.7566,32224.0
2021-08-12 15:10:00,142.14,142.17,142.12,142.17,16759.0,128.7475,128.7747,128.7294,128.7747,16759.0
2021-08-12 15:20:00,142.18,142.2,142.13,142.14,33219.0,128.7837,128.8019,128.7385,128.7475,33219.0
2021-08-12 15:30:00,142.15,142.21,142.12,142.2,81883.0,128.7566,128.8109,128.7294,128.8019,81883.0
2021-08-12 15:40:00,142.2,142.21,142.11,142.12,37555.0,128.8019,128.8109,128.7203,128.7294,37555.0
2021-08-12 15:50:00,142.11,142.22,142.11,142.2,176572.0,128.7203,128.82,128.7203,128.8019,176572.0
2021-08-13 09:30:00,142.3,142.36,142.11,142.24,185172.0,128.8924,128.9468,128.7203,128.8381,185172.0
2021-08-13 09:40:00,142.29,142.4,142.25,142.33,43254.0,128.8834,128.983,128.8471,128.9196,43254.0
2021-08-13 09:50:00,142.31,142.31,142.13,142.14,43217.0,128.9015,128.9015,128.7385,128.7475,43217.0
2021-08-13 10:00:00,142.12,142.14,141.98,142.0,45165.0,128.7294,128.7475,128.6026,128.6207,45165.0
2021-08-13 10:10:00,142.0,142.09,141.95,142.04,57785.0,128.6207,128.7022,128.5754,128.6569,57785.0
2021-08-13 10:20:00,142.03,142.08,141.93,142.0,43457.0,128.6479,128.6932,128.5573,128.6207,43457.0
2021-08-13 10:30:00,142.0,142.07,141.94,141.95,18656.0,128.6207,128.6841,128.5664,128.5754,18656.0
2021-08-13 10:40:00,141.94,142.06,141.94,142.03,12532.0,128.5664,128.675,128.5664,128.6479,12532.0
2021-08-13 10:50:00,142.03,142.1,142.03,142.08,17450.0,128.6479,128.7113,128.6479,128.6932,17450.0
2021-08-13 11:00:00,142.1,142.13,142.04,142.09,21352.0,128.7113,128.7385,128.6569,128.7022,21352.0
2021-08-13 11:10:00,142.09,142.26,142.09,142.25,24410.0,128.7022,128.8562,128.7022,128.8471,24410.0
2021-08-13 11:20:00,142.27,142.27,142.19,142.22,22008.0,128.8653,128.8653,128.7928,128.82,22008.0
2021-08-13 11:30:00,142.25,142.25,142.18,142.21,21535.0,128.8471,128.8471,128.7837,128.8109,21535.0
2021-08-13 11:40:00,142.22,142.27,142.2,142.27,8893.0,128.82,128.8653,128.8019,128.8653,8893.0
2021-08-13 11:50:00,142.26,142.27,142.22,142.27,11477.0,128.8562,128.8653,128.82,128.8653,11477.0
2021-08-13 12:00:00,142.27,142.29,142.19,142.19,19555.0,128.8653,128.8834,128.7928,128.7928,19555.0
2021-08-13 12:10:00,142.19,142.22,142.18,142.19,32478.0,128.7928,128.82,128.7837,128.7928,32478.0
2021-08-13 12:20:00,142.17,142.23,142.17,142.22,13975.0,128.7747,128.829,128.7747,128.82,13975.0
2021-08-13 12:30:00,142.23,142.25,142.19,142.24,13455.0,128.829,128.8471,128.7928,128.8381,13455.0
2021-08-13 12:40:00,142.25,142.26,142.21,142.22,12662.0,128.8471,128.8562,128.8109,128.82,12662.0
2021-08-13 12:50:00,142.2,142.2,142.15,142.15,35425.0,128.8019,128.8019,128.7566,128.7566,35425.0
2021-08-13 13:00:00,142.15,142.16,142.07,142.09,10019.0,128.7566,128.7656,128.6841,128.7022,10019.0
2021-08-13 13:10:00,142.09,142.17,142.09,142.16,17702.0,128.7022,128.7747,128.7022,128.7656,17702.0
2021-08-13 13:20:00,142.16,142.2,142.14,142.2,32132.0,128.7656,128.8019,128.7475,128.8019,32132.0
2021-08-13 13:30:00,142.18,142.25,142.18,142.22,20125.0,128.7837,128.8471,128.7837,128.82,20125.0
2021-08-13 13:40:00,142.21,142.32,142.21,142.31,39479.0,128.8109,128.9105,128.8109,128.9015,39479.0
2021-08-13 13:50:00,142.3,142.31,142.24,142.26,87751.0,128.8924,128.9015,128.8381,128.8562,87751.0
2021-08-13 14:00:00,142.26,142.28,142.2,142.24,67949.0,128.8562,128.8743,128.8019,128.8381,67949.0
2021-08-13 14:10:00,142.25,142.3,142.24,142.26,28644.0,128.8471,128.8924,128.8381,128.8562,28644.0
2021-08-13 14:20:00,142.27,142.27,142.2,142.21,14279.0,128.8653,128.8653,128.8019,128.8109,14279.0
2021-08-13 14:30:00,142.2,142.22,142.15,142.16,18209.0,128.8019,128.82,128.7566,128.7656,18209.0
2021-08-13 14:40:00,142.16,142.16,142.06,142.11,23274.0,128.7656,128.7656,128.675,128.7203,23274.0
2021-08-13 14:50:00,142.1,142.15,142.09,142.13,24962.0,128.7113,128.7566,128.7022,128.7385,24962.0
2021-08-13 15:00:00,142.14,142.21,142.14,142.19,16607.0,128.7475,128.8109,128.7475,128.7928,16607.0
2021-08-13 15:10:00,142.21,142.22,142.17,142.19,35016.0,128.8109,128.82,128.7747,128.7928,35016.0
2021-08-13 15:20:00,142.19,142.22,142.1,142.11,26301.0,128.7928,128.82,128.7113,128.7203,26301.0
2021-08-13 15:30:00,142.1,142.18,142.06,142.17,34020.0,128.7113,128.7837,128.675,128.7747,34020.0
2021-08-13 15:40:00,142.18,142.19,142.15,142.16,33283.0,128.7837,128.7928,128.7566,128.7656,33283.0
2021-08-13 15:50:00,142.16,142.21,142.0,142.21,65960.0,128.7656,128.8109,128.6207,128.8109,65960.0
2021-08-16 09:30:00,141.69,141.75,141.16,141.23,121392.0,128.3399,128.3943,127.8598,127.9232,121392.0
2021-08-16 09:40:00,141.2,141.28,141.04,141.19,169592.0,127.8961,127.9685,127.7512,127.887,169592.0
2021-08-16 09:50:00,141.2,141.43,141.13,141.37,52238.0,127.8961,128.1044,127.8327,128.0501,52238.0
2021-08-16 10:00:00,141.37,141.95,141.29,141.94,60578.0,128.0501,128.5754,127.9776,128.5664,60578.0
2021-08-16 10:10:00,141.94,142.22,141.92,142.09,78102.0,128.5664,128.82,128.5482,128.7022,78102.0
2021-08-16 10:20:00,142.09,142.15,141.83,141.9,83398.0,128.7022,128.7566,128.4667,128.5301,83398.0
2021-08-16 10:30:00,141.91,142.14,141.81,142.05,64251.0,128.5392,128.7475,128.4486,128.666,64251.0
2021-08-16 10:40:00,142.05,142.16,142.0,142.01,24480.0,128.666,128.7656,128.6207,128.6298,24480.0
2021-08-16 10:50:00,142.01,142.11,141.99,142.06,23772.0,128.6298,128.7203,128.6116,128.675,23772.0
2021-08-16 11:00:00,142.05,142.14,142.03,142.03,30522.0,128.666,128.7475,128.6479,128.6479,30522.0
2021-08-16 11:10:00,142.04,142.11,142.02,142.08,25255.0,128.6569,128.7203,128.6388,128.6932,25255.0
2021-08-16 11:20:00,142.1,142.17,142.07,142.11,41218.0,128.7113,128.7747,128.6841,128.7203,41218.0
2021-08-16 11:30:00,142.1,142.23,142.08,142.11,42939.0,128.7113,128.829,128.6932,128.7203,42939.0
2021-08-16 11:40:00,142.12,142.16,142.04,142.04,18622.0,128.7294,128.7656,128.6569,128.6569,18622.0
2021-08-16 11:50:00,142.05,142.14,142.04,142.09,43074.0,128.666,128.7475,128.6569,128.7022,43074.0
2021-08-16 12:00:00,142.12,142.18,142.1,142.11,19310.0,128.7294,128.7837,128.7113,128.7203,19310.0
2021-08-16 12:10:00,142.12,142.13,142.07,142.11,12449.0,128.7294,128.7385,128.6841,128.7203,12449.0
2021-08-16 12:20:00,142.11,142.21,142.11,142.15,19948.0,128.7203,128.8109,128.7203,128.7566,19948.0
2021-08-16 12:30:00,142.14,142.19,142.05,142.12,24223.0,128.7475,128.7928,128.666,128.7294,24223.0
2021-08-16 12:40:00,142.12,142.19,142.12,142.18,13604.0,128.7294,128.7928,128.7294,128.7837,13604.0
2021-08-16 12:50:00,142.18,142.24,142.16,142.2,16773.0,128.7837,128.8381,128.7656,128.8019,16773.0
2021-08-16 13:00:00,142.18,142.23,142.13,142.22,24982.0,128.7837,128.829,128.7385,128.82,24982.0
2021-08-16 13:10:00,142.23,142.26,142.19,142.23,11516.0,128.829,128.8562,128.7928,128.829,11516.0
2021-08-16 13:20:00,142.22,142.24,142.17,142.22,25547.0,128.82,128.8381,128.7747,128.82,25547.0
2021-08-16 13:30:00,142.22,142.25,142.18,142.22,53486.0,128.82,128.8471,128.7837,128.82,53486.0
2021-08-16 13:40:00,142.22,142.24,142.1,142.13,23853.0,128.82,128.8381,128.7113,128.7385,23853.0
2021-08-16 13:50:00,142.15,142.17,142.1,142.17,20789.0,128.7566,128.7747,128.7113,128.7747,20789.0
2021-08-16 14:00:00,142.19,142.25,142.17,142.24,41102.0,128.7928,128.8471,128.7747,128.8381,41102.0
2021-08-16 14:10:00,142.23,142.27,142.22,142.24,33732.0,128.829,128.8653,128.82,128.8381,33732.0
2021-08-16 14:20:00,142.23,142.25,142.2,142.22,37886.0,128.829,128.8471,128.8019,128.82,37886.0
2021-08-16 14:30:00,142.23,142.24,142.19,142.2,32376.0,128.829,128.8381,128.7928,128.8019,32376.0
2021-08-16 14:40:00,142.2,142.33,142.19,142.32,44706.0,128.8019,128.9196,128.7928,128.9105,44706.0
2021-08-16 14:50:00,142.32,142.42,142.32,142.34,30084.0,128.9105,129.0011,128.9105,128.9287,30084.0
2021-08-16 15:00:00,142.34,142.34,142.29,142.32,32602.0,128.9287,128.9287,128.8834,128.9105,32602.0
2021-08-16 15:10:00,142.32,142.4,142.32,142.37,44325.0,128.9105,128.983,128.9105,128.9558,44325.0
2021-08-16 15:20:00,142.35,142.42,142.31,142.34,95065.0,128.9377,129.0011,128.9015,128.9287,95065.0
2021-08-16 15:30:00,142.34,142.4,142.28,142.35,48404.0,128.9287,128.983,128.8743,128.9377,48404.0
2021-08-16 15:40:00,142.34,142.39,142.31,142.31,43002.0,128.9287,128.974,128.9015,128.9015,43002.0
2021-08-16 15:50:00,142.32,142.54,142.32,142.49,103338.0,128.9105,129.1098,128.9105,129.0645,103338.0
2021-08-17 09:30:00,141.9,142.0,141.67,141.97,143052.0,128.5301,128.6207,128.3218,128.5935,143052.0
2021-08-17 09:40:00,141.94,142.02,141.8,141.86,99505.0,128.5664,128.6388,128.4395,128.4939,99505.0
2021-08-17 09:50:00,141.83,141.94,141.79,141.84,73766.0,128.4667,128.5664,128.4305,128.4758,73766.0
2021-08-17 10:00:00,141.84,142.1,141.72,142.05,77141.0,128.4758,128.7113,128.3671,128.666,77141.0
2021-08-17 10:10:00,142.05,142.38,142.05,142.29,88163.0,128.666,128.9649,128.666,128.8834,88163.0
2021-08-17 10:20:00,142.3,142.35,142.17,142.21,87448.0,128.8924,128.9377,128.7747,128.8109,87448.0
2021-08-17 10:30:00,142.23,142.25,141.85,141.86,53979.0,128.829,128.8471,128.4848,128.4939,53979.0
2021-08-17 10:40:00,141.85,142.0,141.85,142.0,61204.0,128.4848,128.6207,128.4848,128.6207,61204.0
2021-08-17 10:50:00,142.02,142.06,141.92,141.94,35034.0,128.6388,128.675,128.5482,128.5664,35034.0
2021-08-17 11:00:00,141.93,141.98,141.87,141.91,31008.0,128.5573,128.6026,128.5029,128.5392,31008.0
2021-08-17 11:10:00,141.92,141.97,141.82,141.96,47135.0,128.5482,128.5935,128.4577,128.5845,47135.0
2021-08-17 11:20:00,141.95,141.97,141.75,141.82,20999.0,128.5754,128.5935,128.3943,128.4577,20999.0
2021-08-17 11:30:00,141.79,141.96,141.76,141.81,22050.0,128.4305,128.5845,128.4033,128.4486,22050.0
2021-08-17 11:40:00,141.83,141.86,141.73,141.77,23259.0,128.4667,128.4939,128.3761,128.4124,23259.0
2021-08-17 11:50:00,141.75,141.79,141.7,141.74,22009.0,128.3943,128.4305,128.349,128.3852,22009.0
2021-08-17 12:00:00,141.75,141.77,141.64,141.66,33284.0,128.3943,128.4124,128.2946,128.3127,33284.0
2021-08-17 12:10:00,141.65,141.69,141.43,141.5,45846.0,128.3037,128.3399,128.1044,128.1678,45846.0
2021-08-17 12:20:00,141.51,141.6,141.49,141.51,28178.0,128.1769,128.2584,128.1588,128.1769,28178.0
2021-08-17 12:30:00,141.44,141.44,141.15,141.17,39238.0,128.1135,128.1135,127.8508,127.8689,39238.0
2021-08-17 12:40:00,141.16,141.2,140.99,141.03,42424.0,127.8598,127.8961,127.7059,127.7421,42424.0
2021-08-17 12:50:00,141.03,141.04,140.81,140.82,61420.0,127.7421,127.7512,127.5428,127.5519,61420.0
2021-08-17 13:00:00,140.81,141.0,140.79,140.98,43431.0,127.5428,127.7149,127.5247,127.6968,43431.0
2021-08-17 13:10:00,140.99,141.16,140.98,141.06,14463.0,127.7059,127.8598,127.6968,127.7693,14463.0
2021-08-17 13:20:00,141.06,141.19,140.97,141.17,41537.0,127.7693,127.887,127.6877,127.8689,41537.0
2021-08-17 13:30:00,141.14,141.15,140.98,141.0,24262.0,127.8417,127.8508,127.6968,127.7149,24262.0
2021-08-17 13:40:00,140.99,141.0,140.89,140.94,27868.0,127.7059,127.7149,127.6153,127.6606,27868.0
2021-08-17 13:50:00,140.95,141.22,140.92,141.21,38270.0,127.6696,127.9142,127.6425,127.9051,38270.0
2021-08-17 14:00:00,141.21,141.38,141.2,141.34,61219.0,127.9051,128.0591,127.8961,128.0229,61219.0
2021-08-17 14:10:00,141.34,141.44,141.34,141.38,47511.0,128.0229,128.1135,128.0229,128.0591,47511.0
2021-08-17 14:20:00,141.39,141.4,141.21,141.22,22573.0,128.0682,128.0772,127.9051,127.9142,22573.0
2021-08-17 14:30:00,141.23,141.26,141.1,141.1,25347.0,127.9232,127.9504,127.8055,127.8055,25347.0
2021-08-17 14:40:00,141.11,141.38,141.07,141.35,33003.0,127.8146,128.0591,127.7783,128.0319,33003.0
2021-08-17 14:50:00,141.35,141.52,141.32,141.5,54043.0,128.0319,128.1859,128.0048,128.1678,54043.0
2021-08-17 15:00:00,141.5,141.65,141.49,141.64,42420.0,128.1678,128.3037,128.1588,128.2946,42420.0
2021-08-17 15:10:00,141.62,141.66,141.5,141.56,29561.0,128.2765,128.3127,128.1678,128.2222,29561.0
2021-08-17 15:20:00,141.55,141.61,141.47,141.59,54562.0,128.2131,128.2674,128.1406,128.2493,54562.0
2021-08-17 15:30:00,141.6,141.75,141.59,141.68,44945.0,128.2584,128.3943,128.2493,128.3309,44945.0
2021-08-17 15:40:00,141.65,141.69,141.52,141.65,93631.0,128.3037,128.3399,128.1859,128.3037,93631.0
2021-08-17 15:50:00,141.65,141.93,141.65,141.92,71815.0,128.3037,128.5573,128.3037,128.5482,71815.0
2021-08-18 09:30:00,141.46,141.48,141.22,141.22,133178.0,128.1316,128.1497,127.9142,127.9142,133178.0
2021-08-18 09:40:00,141.22,141.57,141.16,141.46,63568.0,127.9142,128.2312,127.8598,128.1316,63568.0
2021-08-18 09:50:00,141.46,141.69,141.29,141.69,56442.0,128.1316,128.3399,127.9776,128.3399,56442.0
2021-08-18 10:00:00,141.7,141.85,141.6,141.64,63960.0,128.349,128.4848,128.2584,128.2946,63960.0
2021-08-18 10:10:00,141.65,141.84,141.64,141.81,48866.0,128.3037,128.4758,128.2946,128.4486,48866.0
2021-08-18 10:20:00,141.8,141.87,141.74,141.77,35291.0,128.4395,128.5029,128.3852,128.4124,35291.0
2021-08-18 10:30:00,141.77,141.86,141.74,141.76,85505.0,128.4124,128.4939,128.3852,128.4033,85505.0
2021-08-18 10:40:00,141.75,141.79,141.68,141.79,34152.0,128.3943,128.4305,128.3309,128.4305,34152.0
2021-08-18 10:50:00,141.81,141.89,141.66,141.68,44706.0,128.4486,128.5211,128.3127,128.3309,44706.0
2021-08-18 11:00:00,141.68,141.72,141.6,141.69,45630.0,128.3309,128.3671,128.2584,128.3399,45630.0
2021-08-18 11:10:00,141.71,141.74,141.6,141.67,22896.0,128.358,128.3852,128.2584,128.3218,22896.0
2021-08-18 11:20:00,141.66,141.76,141.63,141.75,26519.0,128.3127,128.4033,128.2856,128.3943,26519.0
2021-08-18 11:30:00,141.75,141.79,141.69,141.75,32368.0,128.3943,128.4305,128.3399,128.3943,32368.0
2021-08-18 11:40:00,141.75,141.79,141.6,141.61,13176.0,128.3943,128.4305,128.2584,128.2674,13176.0
2021-08-18 11:50:00,141.63,141.69,141.59,141.63,19987.0,128.2856,128.3399,128.2493,128.2856,19987.0
2021-08-18 12:00:00,141.62,141.72,141.62,141.68,27484.0,128.2765,128.3671,128.2765,128.3309,27484.0
2021-08-18 12:10:00,141.66,141.7,141.6,141.6,34147.0,128.3127,128.349,128.2584,128.2584,34147.0
2021-08-18 12:20:00,141.59,141.6,141.37,141.37,28848.0,128.2493,128.2584,128.0501,128.0501,28848.0
2021-08-18 12:30:00,141.36,141.4,141.32,141.36,23279.0,128.041,128.0772,128.0048,128.041,23279.0
2021-08-18 12:40:00,141.33,141.48,141.3,141.48,36603.0,128.0138,128.1497,127.9867,128.1497,36603.0
2021-08-18 12:50:00,141.46,141.53,141.43,141.52,10494.0,128.1316,128.195,128.1044,128.1859,10494.0
2021-08-18 13:00:00,141.51,141.52,141.42,141.47,23960.0,128.1769,128.1859,128.0953,128.1406,23960.0
2021-08-18 13:10:00,141.5,141.52,141.42,141.43,7879.0,128.1678,128.1859,128.0953,128.1044,7879.0
2021-08-18 13:20:00,141.45,141.47,141.38,141.44,55693.0,128.1225,128.1406,128.0591,128.1135,55693.0
2021-08-18 13:30:00,141.44,141.54,141.44,141.53,26991.0,128.1135,128.204,128.1135,128.195,26991.0
2021-08-18 13:40:00,141.54,141.59,141.52,141.57,12562.0,128.204,128.2493,128.1859,128.2312,12562.0
2021-08-18 13:50:00,141.58,141.59,141.54,141.57,12080.0,128.2403,128.2493,128.204,128.2312,12080.0
2021-08-18 14:00:00,141.56,141.71,141.53,141.64,53948.0,128.2222,128.358,128.195,128.2946,53948.0
2021-08-18 14:10:00,141.64,141.66,141.03,141.17,61308.0,128.2946,128.3127,127.7421,127.8689,61308.0
2021-08-18 14:20:00,141.18,141.39,141.1,141.38,57908.0,127.878,128.0682,127.8055,128.0591,57908.0
2021-08-18 14:30:00,141.39,141.51,141.36,141.39,43168.0,128.0682,128.1769,128.041,128.0682,43168.0
2021-08-18 14:40:00,141.39,141.39,141.16,141.18,31002.0,128.0682,128.0682,127.8598,127.878,31002.0
2021-08-18 14:50:00,141.17,141.23,141.07,141.19,17010.0,127.8689,127.9232,127.7783,127.887,17010.0
2021-08-18 15:00:00,141.18,141.19,141.08,141.09,41257.0,127.878,127.887,127.7874,127.7964,41257.0
2021-08-18 15:10:00,141.05,141.16,141.04,141.14,39761.0,127.7602,127.8598,127.7512,127.8417,39761.0
2021-08-18 15:20:00,141.17,141.17,140.79,140.82,42731.0,127.8689,127.8689,127.5247,127.5519,42731.0
2021-08-18 15:30:00,140.78,140.79,140.56,140.64,48470.0,127.5156,127.5247,127.3164,127.3888,48470.0
2021-08-18 15:40:00,140.67,140.87,140.45,140.48,72507.0,127.416,127.5972,127.2167,127.2439,72507.0
2021-08-18 15:50:00,140.47,140.49,140.12,140.21,139156.0,127.2349,127.253,126.9178,126.9994,139156.0
2021-08-19 09:30:00,138.98,139.75,138.98,139.58,177240.0,125.8852,126.5827,125.8852,126.4287,177240.0
2021-08-19 09:40:00,139.64,139.95,139.43,139.71,70176.0,126.4831,126.7639,126.2928,126.5465,70176.0
2021-08-19 09:50:00,139.73,140.2,139.72,140.1,56231.0,126.5646,126.9903,126.5555,126.8997,56231.0
2021-08-19 10:00:00,140.1,140.26,139.91,140.13,96975.0,126.8997,127.0446,126.7276,126.9269,96975.0
2021-08-19 10:10:00,140.14,140.31,140.0,140.23,61853.0,126.936,127.0899,126.8091,127.0175,61853.0
2021-08-19 10:20:00,140.2,140.21,139.87,139.9,25962.0,126.9903,126.9994,126.6914,126.7186,25962.0
2021-08-19 10:30:00,139.9,139.9,139.47,139.5,67250.0,126.7186,126.7186,126.3291,126.3563,67250.0
2021-08-19 10:40:00,139.49,139.5,139.31,139.34,56923.0,126.3472,126.3563,126.1842,126.2113,56923.0
2021-08-19 10:50:00,139.33,139.87,139.28,139.86,54708.0,126.2023,126.6914,126.157,126.6823,54708.0
2021-08-19 11:00:00,139.87,139.87,139.55,139.58,30028.0,126.6914,126.6914,126.4015,126.4287,30028.0
2021-08-19 11:10:00,139.63,139.64,139.42,139.6,41263.0,126.474,126.4831,126.2838,126.4468,41263.0
2021-08-19 11:20:00,139.61,139.61,139.36,139.37,27195.0,126.4559,126.4559,126.2294,126.2385,27195.0
2021-08-19 11:30:00,139.46,139.62,139.38,139.47,34719.0,126.32,126.4649,126.2476,126.3291,34719.0
2021-08-19 11:40:00,139.46,139.96,139.45,139.95,31517.0,126.32,126.7729,126.311,126.7639,31517.0
2021-08-19 11:50:00,139.96,140.07,139.92,139.95,31232.0,126.7729,126.8725,126.7367,126.7639,31232.0
2021-08-19 12:00:00,139.95,140.04,139.73,139.73,20869.0,126.7639,126.8454,126.5646,126.5646,20869.0
2021-08-19 12:10:00,139.73,139.93,139.73,139.75,26177.0,126.5646,126.7457,126.5646,126.5827,26177.0
2021-08-19 12:20:00,139.76,139.87,139.72,139.83,16262.0,126.5918,126.6914,126.5555,126.6552,16262.0
2021-08-19 12:30:00,139.86,139.88,139.75,139.86,28556.0,126.6823,126.7004,126.5827,126.6823,28556.0
2021-08-19 12:40:00,139.86,139.91,139.82,139.86,13451.0,126.6823,126.7276,126.6461,126.6823,13451.0
2021-08-19 12:50:00,139.88,139.98,139.85,139.97,17284.0,126.7004,126.791,126.6733,126.782,17284.0
2021-08-19 13:00:00,139.95,139.95,139.65,139.7,65512.0,126.7639,126.7639,126.4921,126.5374,65512.0
2021-08-19 13:10:00,139.7,139.79,139.67,139.71,17459.0,126.5374,126.6189,126.5102,126.5465,17459.0
2021-08-19 13:20:00,139.71,139.77,139.5,139.51,16565.0,126.5465,126.6008,126.3563,126.3653,16565.0
2021-08-19 13:30:00,139.5,139.53,139.36,139.51,44732.0,126.3563,126.3834,126.2294,126.3653,44732.0
2021-08-19 13:40:00,139.5,139.68,139.49,139.58,36635.0,126.3563,126.5193,126.3472,126.4287,36635.0
2021-08-19 13:50:00,139.58,139.58,139.29,139.29,24678.0,126.4287,126.4287,126.166,126.166,24678.0
2021-08-19 14:00:00,139.31,139.41,139.21,139.33,44255.0,126.1842,126.2747,126.0936,126.2023,44255.0
2021-08-19 14:10:00,139.31,139.4,139.27,139.33,24573.0,126.1842,126.2657,126.1479,126.2023,24573.0
2021-08-19 14:20:00,139.36,139.48,139.17,139.2,38535.0,126.2294,126.3381,126.0573,126.0845,38535.0
2021-08-19 14:30:00,139.18,139.37,138.97,139.31,65012.0,126.0664,126.2385,125.8762,126.1842,65012.0
2021-08-19 14:40:00,139.27,139.36,139.17,139.33,41696.0,126.1479,126.2294,126.0573,126.2023,41696.0
2021-08-19 14:50:00,139.31,139.65,139.2,139.61,37452.0,126.1842,126.4921,126.0845,126.4559,37452.0
2021-08-19 15:00:00,139.64,139.83,139.64,139.81,33723.0,126.4831,126.6552,126.4831,126.637,33723.0
2021-08-19 15:10:00,139.84,139.88,139.72,139.86,37923.0,126.6642,126.7004,126.5555,126.6823,37923.0
2021-08-19 15:20:00,139.9,140.08,139.84,140.06,61012.0,126.7186,126.8816,126.6642,126.8635,61012.0
2021-08-19 15:30:00,140.05,140.1,139.88,139.89,38912.0,126.8544,126.8997,126.7004,126.7095,38912.0
2021-08-19 15:40:00,139.89,139.89,139.62,139.71,35746.0,126.7095,126.7095,126.4649,126.5465,35746.0
2021-08-19 15:50:00,139.69,139.86,139.55,139.78,75381.0,126.5283,126.6823,126.4015,126.6099,75381.0
2021-08-20 09:30:00,139.69,140.02,139.38,139.83,109635.0,126.5283,126.8273,126.2476,126.6552,109635.0
2021-08-20 09:40:00,139.86,140.24,139.66,140.16,78691.0,126.6823,127.0265,126.5012,126.9541,78691.0
2021-08-20 09:50:00,140.18,140.19,139.94,140.06,18804.0,126.9722,126.9812,126.7548,126.8635,18804.0
2021-08-20 10:00:00,140.0,140.31,139.97,140.24,49105.0,126.8091,127.0899,126.782,127.0265,49105.0
2021-08-20 10:10:00,140.25,140.25,139.89,140.16,35113.0,127.0356,127.0356,126.7095,126.9541,35113.0
2021-08-20 10:20:00,140.19,140.32,140.15,140.19,33418.0,126.9812,127.099,126.945,126.9812,33418.0
2021-08-20 10:30:00,140.23,140.31,140.13,140.16,48037.0,127.0175,127.0899,126.9269,126.9541,48037.0
2021-08-20 10:40:00,140.15,140.17,139.99,140.04,37902.0,126.945,126.9631,126.8001,126.8454,37902.0
2021-08-20 10:50:00,140.04,140.1,139.97,140.04,21862.0,126.8454,126.8997,126.782,126.8454,21862.0
2021-08-20 11:00:00,140.02,140.21,140.02,140.21,16983.0,126.8273,126.9994,126.8273,126.9994,16983.0
2021-08-20 11:10:00,140.2,140.3,140.2,140.28,21555.0,126.9903,127.0809,126.9903,127.0628,21555.0
2021-08-20 11:20:00,140.26,140.34,140.18,140.18,19238.0,127.0446,127.1171,126.9722,126.9722,19238.0
2021-08-20 11:30:00,140.18,140.36,140.18,140.3,32524.0,126.9722,127.1352,126.9722,127.0809,32524.0
2021-08-20 11:40:00,140.31,140.43,140.31,140.37,23289.0,127.0899,127.1986,127.0899,127.1443,23289.0
2021-08-20 11:50:00,140.37,140.5,140.34,140.5,20562.0,127.1443,127.262,127.1171,127.262,20562.0
2021-08-20 12:00:00,140.49,140.62,140.46,140.55,34355.0,127.253,127.3707,127.2258,127.3073,34355.0
2021-08-20 12:10:00,140.55,140.56,140.42,140.44,26673.0,127.3073,127.3164,127.1896,127.2077,26673.0
2021-08-20 12:20:00,140.45,140.65,140.42,140.65,22954.0,127.2167,127.3979,127.1896,127.3979,22954.0
2021-08-20 12:30:00,140.64,140.66,140.58,140.6,19030.0,127.3888,127.407,127.3345,127.3526,19030.0
2021-08-20 12:40:00,140.61,140.71,140.6,140.71,14227.0,127.3617,127.4522,127.3526,127.4522,14227.0
2021-08-20 12:50:00,140.7,140.7,140.57,140.57,17896.0,127.4432,127.4432,127.3254,127.3254,17896.0
2021-08-20 13:00:00,140.56,140.66,140.56,140.63,18333.0,127.3164,127.407,127.3164,127.3798,18333.0
2021-08-20 13:10:00,140.64,140.67,140.62,140.66,14318.0,127.3888,127.416,127.3707,127.407,14318.0
2021-08-20 13:20:00,140.65,140.67,140.54,140.55,61690.0,127.3979,127.416,127.2983,127.3073,61690.0
2021-08-20 13:30:00,140.55,140.57,140.49,140.5,36778.0,127.3073,127.3254,127.253,127.262,36778.0
2021-08-20 13:40:00,140.49,140.53,140.43,140.44,24255.0,127.253,127.2892,127.1986,127.2077,24255.0
2021-08-20 13:50:00,140.44,140.51,140.37,140.37,25612.0,127.2077,127.2711,127.1443,127.1443,25612.0
2021-08-20 14:00:00,140.38,140.5,140.36,140.47,473721.0,127.1533,127.262,127.1352,127.2349,473721.0
2021-08-20 14:10:00,140.49,140.5,140.42,140.48,58355.0,127.253,127.262,127.1896,127.2439,58355.0
2021-08-20 14:20:00,140.46,140.46,140.25,140.28,24240.0,127.2258,127.2258,127.0356,127.0628,24240.0
2021-08-20 14:30:00,140.31,140.32,140.26,140.29,16288.0,127.0899,127.099,127.0446,127.0718,16288.0
2021-08-20 14:40:00,140.28,140.37,140.22,140.23,18195.0,127.0628,127.1443,127.0084,127.0175,18195.0
2021-08-20 14:50:00,140.24,140.33,140.24,140.33,29312.0,127.0265,127.108,127.0265,127.108,29312.0
2021-08-20 15:00:00,140.31,140.41,140.3,140.35,18715.0,127.0899,127.1805,127.0809,127.1262,18715.0
2021-08-20 15:10:00,140.34,140.46,140.33,140.4,18372.0,127.1171,127.2258,127.108,127.1715,18372.0
2021-08-20 15:20:00,140.41,140.56,140.39,140.54,37920.0,127.1805,127.3164,127.1624,127.2983,37920.0
2021-08-20 15:30:00,140.54,140.56,140.45,140.51,26029.0,127.2983,127.3164,127.2167,127.2711,26029.0
2021-08-20 15:40:00,140.53,140.64,140.47,140.55,33270.0,127.2892,127.3888,127.2349,127.3073,33270.0
2021-08-20 15:50:00,140.54,140.6,140.44,140.47,53977.0,127.2983,127.3526,127.2077,127.2349,53977.0
2021-08-23 09:30:00,141.04,141.46,141.04,141.26,95721.0,127.7512,128.1316,127.7512,127.9504,95721.0
2021-08-23 09:40:00,141.28,141.35,141.04,141.13,63960.0,127.9685,128.0319,127.7512,127.8327,63960.0
2021-08-23 09:50:00,141.14,141.36,141.12,141.35,30002.0,127.8417,128.041,127.8236,128.0319,30002.0
2021-08-23 10:00:00,141.36,141.44,141.27,141.27,51412.0,128.041,128.1135,127.9595,127.9595,51412.0
2021-08-23 10:10:00,141.31,141.5,141.31,141.46,31899.0,127.9957,128.1678,127.9957,128.1316,31899.0
2021-08-23 10:20:00,141.45,141.51,141.37,141.38,37327.0,128.1225,128.1769,128.0501,128.0591,37327.0
2021-08-23 10:30:00,141.37,141.4,141.26,141.33,49279.0,128.0501,128.0772,127.9504,128.0138,49279.0
2021-08-23 10:40:00,141.32,141.43,141.3,141.36,45508.0,128.0048,128.1044,127.9867,128.041,45508.0
2021-08-23 10:50:00,141.38,141.47,141.37,141.43,41846.0,128.0591,128.1406,128.0501,128.1044,41846.0
2021-08-23 11:00:00,141.42,141.57,141.42,141.56,35783.0,128.0953,128.2312,128.0953,128.2222,35783.0
2021-08-23 11:10:00,141.6,141.63,141.52,141.53,25698.0,128.2584,128.2856,128.1859,128.195,25698.0
2021-08-23 11:20:00,141.55,141.59,141.47,141.5,22714.0,128.2131,128.2493,128.1406,128.1678,22714.0
2021-08-23 11:30:00,141.5,141.54,141.44,141.45,20391.0,128.1678,128.204,128.1135,128.1225,20391.0
2021-08-23 11:40:00,141.47,141.49,141.39,141.4,28004.0,128.1406,128.1588,128.0682,128.0772,28004.0
2021-08-23 11:50:00,141.41,141.46,141.36,141.42,33389.0,128.0863,128.1316,128.041,128.0953,33389.0
2021-08-23 12:00:00,141.43,141.56,141.42,141.51,23731.0,128.1044,128.2222,128.0953,128.1769,23731.0
2021-08-23 12:10:00,141.52,141.56,141.47,141.56,22174.0,128.1859,128.2222,128.1406,128.2222,22174.0
2021-08-23 12:20:00,141.55,141.56,141.51,141.53,13276.0,128.2131,128.2222,128.1769,128.195,13276.0
2021-08-23 12:30:00,141.53,141.54,141.48,141.5,16704.0,128.195,128.204,128.1497,128.1678,16704.0
2021-08-23 12:40:00,141.5,141.53,141.41,141.41,10247.0,128.1678,128.195,128.0863,128.0863,10247.0
2021-08-23 12:50:00,141.42,141.54,141.41,141.54,24034.0,128.0953,128.204,128.0863,128.204,24034.0
2021-08-23 13:00:00,141.52,141.59,141.49,141.59,12777.0,128.1859,128.2493,128.1588,128.2493,12777.0
2021-08-23 13:10:00,141.59,141.62,141.51,141.51,13046.0,128.2493,128.2765,128.1769,128.1769,13046.0
2021-08-23 13:20:00,141.51,141.52,141.41,141.47,45222.0,128.1769,128.1859,128.0863,128.1406,45222.0
2021-08-23 13:30:00,141.46,141.52,141.37,141.38,66073.0,128.1316,128.1859,128.0501,128.0591,66073.0
2021-08-23 13:40:00,141.39,141.43,141.39,141.42,34537.0,128.0682,128.1044,128.0682,128.0953,34537.0
2021-08-23 13:50:00,141.42,141.43,141.36,141.41,29867.0,128.0953,128.1044,128.041,128.0863,29867.0
2021-08-23 14:00:00,141.41,141.47,141.39,141.47,15769.0,128.0863,128.1406,128.0682,128.1406,15769.0
2021-08-23 14:10:00,141.45,141.5,141.34,141.4,24090.0,128.1225,128.1678,128.0229,128.0772,24090.0
2021-08-23 14:20:00,141.4,141.44,141.38,141.39,58870.0,128.0772,128.1135,128.0591,128.0682,58870.0
2021-08-23 14:30:00,141.39,141.43,141.38,141.41,12195.0,128.0682,128.1044,128.0591,128.0863,12195.0
2021-08-23 14:40:00,141.43,141.45,141.4,141.44,25214.0,128.1044,128.1225,128.0772,128.1135,25214.0
2021-08-23 14:50:00,141.43,141.48,141.42,141.46,15175.0,128.1044,128.1497,128.0953,128.1316,15175.0
2021-08-23 15:00:00,141.45,141.46,141.43,141.44,20905.0,128.1225,128.1316,128.1044,128.1135,20905.0
2021-08-23 15:10:00,141.43,141.44,141.38,141.43,27869.0,128.1044,128.1135,128.0591,128.1044,27869.0
2021-08-23 15:20:00,141.43,141.48,141.4,141.47,34147.0,128.1044,128.1497,128.0772,128.1406,34147.0
2021-08-23 15:30:00,141.46,141.5,141.41,141.41,27002.0,128.1316,128.1678,128.0863,128.0863,27002.0
2021-08-23 15:40:00,141.41,141.42,141.33,141.37,50393.0,128.0863,128.0953,128.0138,128.0501,50393.0
2021-08-23 15:50:00,141.35,141.38,141.13,141.14,74039.0,128.0319,128.0591,127.8327,127.8417,74039.0
2021-08-24 09:30:00,141.37,141.54,141.28,141.45,125405.0,128.0501,128.204,127.9685,128.1225,125405.0
2021-08-24 09:40:00,141.51,141.53,141.31,141.45,63612.0,128.1769,128.195,127.9957,128.1225,63612.0
2021-08-24 09:50:00,141.48,141.56,141.38,141.49,14998.0,128.1497,128.2222,128.0591,128.1588,14998.0
2021-08-24 10:00:00,141.52,141.55,141.27,141.27,55360.0,128.1859,128.2131,127.9595,127.9595,55360.0
2021-08-24 10:10:00,141.29,141.48,141.29,141.48,40146.0,127.9776,128.1497,127.9776,128.1497,40146.0
2021-08-24 10:20:00,141.43,141.46,141.34,141.45,15192.0,128.1044,128.1316,128.0229,128.1225,15192.0
2021-08-24 10:30:00,141.46,141.46,141.37,141.39,32374.0,128.1316,128.1316,128.0501,128.0682,32374.0
2021-08-24 10:40:00,141.41,141.46,141.37,141.45,13811.0,128.0863,128.1316,128.0501,128.1225,13811.0
2021-08-24 10:50:00,141.48,141.5,141.41,141.43,19212.0,128.1497,128.1678,128.0863,128.1044,19212.0
2021-08-24 11:00:00,141.44,141.49,141.41,141.49,29595.0,128.1135,128.1588,128.0863,128.1588,29595.0
2021-08-24 11:10:00,141.48,141.51,141.47,141.47,31544.0,128.1497,128.1769,128.1406,128.1406,31544.0
2021-08-24 11:20:00,141.46,141.51,141.45,141.47,20780.0,128.1316,128.1769,128.1225,128.1406,20780.0
2021-08-24 11:30:00,141.46,141.46,141.38,141.38,38781.0,128.1316,128.1316,128.0591,128.0591,38781.0
2021-08-24 11:40:00,141.38,141.42,141.33,141.41,20493.0,128.0591,128.0953,128.0138,128.0863,20493.0
2021-08-24 11:50:00,141.42,141.45,141.34,141.36,22143.0,128.0953,128.1225,128.0229,128.041,22143.0
2021-08-24 12:00:00,141.35,141.36,141.31,141.35,33383.0,128.0319,128.041,127.9957,128.0319,33383.0
2021-08-24 12:10:00,141.34,141.35,141.29,141.35,20829.0,128.0229,128.0319,127.9776,128.0319,20829.0
2021-08-24 12:20:00,141.34,141.37,141.33,141.35,26712.0,128.0229,128.0501,128.0138,128.0319,26712.0
2021-08-24 12:30:00,141.36,141.47,141.35,141.46,10523.0,128.041,128.1406,128.0319,128.1316,10523.0
2021-08-24 12:40:00,141.47,141.49,141.46,141.46,29899.0,128.1406,128.1588,128.1316,128.1316,29899.0
2021-08-24 12:50:00,141.46,141.5,141.45,141.48,24799.0,128.1316,128.1678,128.1225,128.1497,24799.0
2021-08-24 13:00:00,141.48,141.52,141.47,141.5,11082.0,128.1497,128.1859,128.1406,128.1678,11082.0
2021-08-24 13:10:00,141.5,141.57,141.5,141.56,19052.0,128.1678,128.2312,128.1678,128.2222,19052.0
2021-08-24 13:20:00,141.54,141.56,141.48,141.5,12183.0,128.204,128.2222,128.1497,128.1678,12183.0
2021-08-24 13:30:00,141.51,141.57,141.5,141.55,17197.0,128.1769,128.2312,128.1678,128.2131,17197.0
2021-08-24 13:40:00,141.55,141.6,141.55,141.57,9590.0,128.2131,128.2584,128.2131,128.2312,9590.0
2021-08-24 13:50:00,141.58,141.6,141.53,141.6,62765.0,128.2403,128.2584,128.195,128.2584,62765.0
2021-08-24 14:00:00,141.62,141.68,141.62,141.68,17527.0,128.2765,128.3309,128.2765,128.3309,17527.0
2021-08-24 14:10:00,141.68,141.7,141.65,141.66,32343.0,128.3309,128.349,128.3037,128.3127,32343.0
2021-08-24 14:20:00,141.66,141.67,141.6,141.63,12310.0,128.3127,128.3218,128.2584,128.2856,12310.0
2021-08-24 14:30:00,141.63,141.66,141.61,141.64,12153.0,128.2856,128.3127,128.2674,128.2946,12153.0
2021-08-24 14:40:00,141.64,141.71,141.63,141.71,20340.0,128.2946,128.358,128.2856,128.358,20340.0
2021-08-24 14:50:00,141.72,141.73,141.67,141.7,19045.0,128.3671,128.3761,128.3218,128.349,19045.0
2021-08-24 15:00:00,141.7,141.71,141.63,141.64,18140.0,128.349,128.358,128.2856,128.2946,18140.0
2021-08-24 15:10:00,141.65,141.72,141.62,141.69,98184.0,128.3037,128.3671,128.2765,128.3399,98184.0
2021-08-24 15:20:00,141.68,141.68,141.61,141.67,22956.0,128.3309,128.3309,128.2674,128.3218,22956.0
2021-08-24 15:30:00,141.65,141.65,141.56,141.57,92404.0,128.3037,128.3037,128.2222,128.2312,92404.0
2021-08-24 15:40:00,141.56,141.61,141.52,141.55,48919.0,128.2222,128.2674,128.1859,128.2131,48919.0
2021-08-24 15:50:00,141.53,141.55,141.44,141.47,85773.0,128.195,128.2131,128.1135,128.1406,85773.0
2021-08-25 09:30:00,141.56,141.56,141.17,141.25,125268.0,128.2222,128.2222,127.8689,127.9414,125268.0
2021-08-25 09:40:00,141.23,141.41,141.16,141.41,31993.0,127.9232,128.0863,127.8598,128.0863,31993.0
2021-08-25 09:50:00,141.43,141.63,141.36,141.62,31124.0,128.1044,128.2856,128.041,128.2765,31124.0
2021-08-25 10:00:00,141.66,141.79,141.62,141.75,107606.0,128.3127,128.4305,128.2765,128.3943,107606.0
2021-08-25 10:10:00,141.77,141.81,141.66,141.68,74113.0,128.4124,128.4486,128.3127,128.3309,74113.0
2021-08-25 10:20:00,141.68,141.83,141.65,141.82,58803.0,128.3309,128.4667,128.3037,128.4577,58803.0
2021-08-25 10:30:00,141.81,141.98,141.8,141.97,71991.0,128.4486,128.6026,128.4395,128.5935,71991.0
2021-08-25 10:40:00,141.96,142.05,141.96,142.04,32243.0,128.5845,128.666,128.5845,128.6569,32243.0
2021-08-25 10:50:00,142.03,142.05,141.92,141.95,18195.0,128.6479,128.666,128.5482,128.5754,18195.0
2021-08-25 11:00:00,141.96,141.96,141.9,141.94,329751.0,128.5845,128.5845,128.5301,128.5664,329751.0
2021-08-25 11:10:00,141.95,142.04,141.94,142.0,18568.0,128.5754,128.6569,128.5664,128.6207,18568.0
2021-08-25 11:20:00,142.0,142.1,142.0,142.1,16658.0,128.6207,128.7113,128.6207,128.7113,16658.0
2021-08-25 11:30:00,142.11,142.13,142.08,142.12,10271.0,128.7203,128.7385,128.6932,128.7294,10271.0
2021-08-25 11:40:00,142.14,142.25,142.13,142.22,15392.0,128.7475,128.8471,128.7385,128.82,15392.0
2021-08-25 11:50:00,142.24,142.35,142.23,142.32,15121.0,128.8381,128.9377,128.829,128.9105,15121.0
2021-08-25 12:00:00,142.33,142.42,142.32,142.4,18833.0,128.9196,129.0011,128.9105,128.983,18833.0
2021-08-25 12:10:00,142.41,142.46,142.4,142.45,25883.0,128.9921,129.0374,128.983,129.0283,25883.0
2021-08-25 12:20:00,142.44,142.49,142.43,142.44,22195.0,129.0192,129.0645,129.0102,129.0192,22195.0
2021-08-25 12:30:00,142.44,142.44,142.38,142.4,31126.0,129.0192,129.0192,128.9649,128.983,31126.0
2021-08-25 12:40:00,142.4,142.42,142.3,142.32,24972.0,128.983,129.0011,128.8924,128.9105,24972.0
2021-08-25 12:50:00,142.31,142.37,142.28,142.29,25255.0,128.9015,128.9558,128.8743,128.8834,25255.0
2021-08-25 13:00:00,142.29,142.35,142.26,142.35,22710.0,128.8834,128.9377,128.8562,128.9377,22710.0
2021-08-25 13:10:00,142.34,142.38,142.32,142.35,12426.0,128.9287,128.9649,128.9105,128.9377,12426.0
2021-08-25 13:20:00,142.35,142.37,142.3,142.3,35092.0,128.9377,128.9558,128.8924,128.8924,35092.0
2021-08-25 13:30:00,142.31,142.35,142.3,142.32,48088.0,128.9015,128.9377,128.8924,128.9105,48088.0
2021-08-25 13:40:00,142.33,142.37,142.32,142.34,41979.0,128.9196,128.9558,128.9105,128.9287,41979.0
2021-08-25 13:50:00,142.34,142.35,142.29,142.3,14222.0,128.9287,128.9377,128.8834,128.8924,14222.0
2021-08-25 14:00:00,142.29,142.39,142.27,142.35,30601.0,128.8834,128.974,128.8653,128.9377,30601.0
2021-08-25 14:10:00,142.35,142.4,142.34,142.34,47253.0,128.9377,128.983,128.9287,128.9287,47253.0
2021-08-25 14:20:00,142.35,142.38,142.33,142.36,185319.0,128.9377,128.9649,128.9196,128.9468,185319.0
2021-08-25 14:30:00,142.34,142.34,142.2,142.22,19832.0,128.9287,128.9287,128.8019,128.82,19832.0
2021-08-25 14:40:00,142.21,142.25,142.17,142.18,26396.0,128.8109,128.8471,128.7747,128.7837,26396.0
2021-08-25 14:50:00,142.16,142.21,142.16,142.2,13897.0,128.7656,128.8109,128.7656,128.8019,13897.0
2021-08-25 15:00:00,142.19,142.2,142.15,142.19,11859.0,128.7928,128.8019,128.7566,128.7928,11859.0
2021-08-25 15:10:00,142.18,142.19,142.07,142.11,22556.0,128.7837,128.7928,128.6841,128.7203,22556.0
2021-08-25 15:20:00,142.1,142.14,142.06,142.09,42519.0,128.7113,128.7475,128.675,128.7022,42519.0
2021-08-25 15:30:00,142.09,142.18,142.09,142.15,26306.0,128.7022,128.7837,128.7022,128.7566,26306.0
2021-08-25 15:40:00,142.15,142.22,142.09,142.09,72786.0,128.7566,128.82,128.7022,128.7022,72786.0
2021-08-25 15:50:00,142.07,142.14,142.03,142.05,84048.0,128.6841,128.7475,128.6479,128.666,84048.0
2021-08-26 09:30:00,142.1,142.16,141.89,141.94,129927.0,128.7113,128.7656,128.5211,128.5664,129927.0
2021-08-26 09:40:00,142.0,142.1,141.83,142.02,41273.0,128.6207,128.7113,128.4667,128.6388,41273.0
2021-08-26 09:50:00,142.06,142.08,141.91,141.95,63199.0,128.675,128.6932,128.5392,128.5754,63199.0
2021-08-26 10:00:00,141.94,141.98,141.78,141.83,47017.0,128.5664,128.6026,128.4214,128.4667,47017.0
2021-08-26 10:10:00,141.84,142.0,141.83,141.91,17163.0,128.4758,128.6207,128.4667,128.5392,17163.0
2021-08-26 10:20:00,141.9,141.95,141.46,141.78,80123.0,128.5301,128.5754,128.1316,128.4214,80123.0
2021-08-26 10:30:00,141.8,141.84,141.58,141.63,56933.0,128.4395,128.4758,128.2403,128.2856,56933.0
2021-08-26 10:40:00,141.63,141.63,141.47,141.49,59501.0,128.2856,128.2856,128.1406,128.1588,59501.0
2021-08-26 10:50:00,141.47,141.48,141.33,141.39,41046.0,128.1406,128.1497,128.0138,128.0682,41046.0
2021-08-26 11:00:00,141.39,141.55,141.3,141.54,25013.0,128.0682,128.2131,127.9867,128.204,25013.0
2021-08-26 11:10:00,141.53,141.65,141.52,141.59,33549.0,128.195,128.3037,128.1859,128.2493,33549.0
2021-08-26 11:20:00,141.63,141.74,141.6,141.61,16507.0,128.2856,128.3852,128.2584,128.2674,16507.0
2021-08-26 11:30:00,141.58,141.69,141.53,141.69,23924.0,128.2403,128.3399,128.195,128.3399,23924.0
2021-08-26 11:40:00,141.72,141.73,141.56,141.62,21370.0,128.3671,128.3761,128.2222,128.2765,21370.0
2021-08-26 11:50:00,141.62,141.65,141.59,141.61,12282.0,128.2765,128.3037,128.2493,128.2674,12282.0
2021-08-26 12:00:00,141.62,141.72,141.61,141.66,13973.0,128.2765,128.3671,128.2674,128.3127,13973.0
2021-08-26 12:10:00,141.66,141.75,141.66,141.73,6657.0,128.3127,128.3943,128.3127,128.3761,6657.0
2021-08-26 12:20:00,141.68,141.71,141.65,141.66,20093.0,128.3309,128.358,128.3037,128.3127,20093.0
2021-08-26 12:30:00,141.69,141.72,141.61,141.67,13867.0,128.3399,128.3671,128.2674,128.3218,13867.0
2021-08-26 12:40:00,141.67,141.67,141.61,141.64,9596.0,128.3218,128.3218,128.2674,128.2946,9596.0
2021-08-26 12:50:00,141.64,141.66,141.54,141.59,23119.0,128.2946,128.3127,128.204,128.2493,23119.0
2021-08-26 13:00:00,141.6,141.63,141.59,141.61,13622.0,128.2584,128.2856,128.2493,128.2674,13622.0
2021-08-26 13:10:00,141.61,141.65,141.57,141.57,54126.0,128.2674,128.3037,128.2312,128.2312,54126.0
2021-08-26 13:20:00,141.57,141.58,141.4,141.47,62064.0,128.2312,128.2403,128.0772,128.1406,62064.0
2021-08-26 13:30:00,141.47,141.55,141.46,141.53,38530.0,128.1406,128.2131,128.1316,128.195,38530.0
2021-08-26 13:40:00,141.53,141.59,141.5,141.5,43375.0,128.195,128.2493,128.1678,128.1678,43375.0
2021-08-26 13:50:00,141.52,141.54,141.47,141.49,64332.0,128.1859,128.204,128.1406,128.1588,64332.0
2021-08-26 14:00:00,141.48,141.49,141.26,141.26,30871.0,128.1497,128.1588,127.9504,127.9504,30871.0
2021-08-26 14:10:00,141.26,141.33,141.25,141.26,27982.0,127.9504,128.0138,127.9414,127.9504,27982.0
2021-08-26 14:20:00,141.26,141.37,141.26,141.32,29255.0,127.9504,128.0501,127.9504,128.0048,29255.0
2021-08-26 14:30:00,141.31,141.36,141.27,141.36,20381.0,127.9957,128.041,127.9595,128.041,20381.0
2021-08-26 14:40:00,141.35,141.37,141.22,141.24,22775.0,128.0319,128.0501,127.9142,127.9323,22775.0
2021-08-26 14:50:00,141.24,141.31,141.21,141.24,21694.0,127.9323,127.9957,127.9051,127.9323,21694.0
2021-08-26 15:00:00,141.24,141.26,141.14,141.17,16859.0,127.9323,127.9504,127.8417,127.8689,16859.0
2021-08-26 15:10:00,141.19,141.39,141.12,141.38,43438.0,127.887,128.0682,127.8236,128.0591,43438.0
2021-08-26 15:20:00,141.38,141.38,141.22,141.25,20431.0,128.0591,128.0591,127.9142,127.9414,20431.0
2021-08-26 15:30:00,141.27,141.39,141.22,141.25,43024.0,127.9595,128.0682,127.9142,127.9414,43024.0
2021-08-26 15:40:00,141.26,141.37,141.18,141.26,36612.0,127.9504,128.0501,127.878,127.9504,36612.0
2021-08-26 15:50:00,141.28,141.35,141.22,141.23,53362.0,127.9685,128.0319,127.9142,127.9232,53362.0
2021-08-27 09:30:00,141.49,141.8,141.44,141.78,80732.0,128.1588,128.4395,128.1135,128.4214,80732.0
2021-08-27 09:40:00,141.79,142.0,141.66,141.89,33736.0,128.4305,128.6207,128.3127,128.5211,33736.0
2021-08-27 09:50:00,141.9,142.04,141.82,141.86,65320.0,128.5301,128.6569,128.4577,128.4939,65320.0
2021-08-27 10:00:00,141.87,142.09,141.69,141.96,60856.0,128.5029,128.7022,128.3399,128.5845,60856.0
2021-08-27 10:10:00,141.98,142.14,141.94,142.02,60628.0,128.6026,128.7475,128.5664,128.6388,60628.0
2021-08-27 10:20:00,142.02,142.12,142.0,142.06,31950.0,128.6388,128.7294,128.6207,128.675,31950.0
2021-08-27 10:30:00,142.1,142.15,142.08,142.14,23376.0,128.7113,128.7566,128.6932,128.7475,23376.0
2021-08-27 10:40:00,142.14,142.22,142.06,142.2,71931.0,128.7475,128.82,128.675,128.8019,71931.0
2021-08-27 10:50:00,142.22,142.3,142.2,142.29,26793.0,128.82,128.8924,128.8019,128.8834,26793.0
2021-08-27 11:00:00,142.28,142.34,142.24,142.32,36074.0,128.8743,128.9287,128.8381,128.9105,36074.0
2021-08-27 11:10:00,142.32,142.32,142.23,142.26,25699.0,128.9105,128.9105,128.829,128.8562,25699.0
2021-08-27 11:20:00,142.27,142.29,142.2,142.21,74263.0,128.8653,128.8834,128.8019,128.8109,74263.0
2021-08-27 11:30:00,142.2,142.31,142.2,142.31,17242.0,128.8019,128.9015,128.8019,128.9015,17242.0
2021-08-27 11:40:00,142.31,142.35,142.26,142.27,16139.0,128.9015,128.9377,128.8562,128.8653,16139.0
2021-08-27 11:50:00,142.27,142.32,142.24,142.31,13263.0,128.8653,128.9105,128.8381,128.9015,13263.0
2021-08-27 12:00:00,142.34,142.34,142.24,142.28,7295.0,128.9287,128.9287,128.8381,128.8743,7295.0
2021-08-27 12:10:00,142.3,142.34,142.28,142.3,9230.0,128.8924,128.9287,128.8743,128.8924,9230.0
2021-08-27 12:20:00,142.3,142.42,142.3,142.41,14107.0,128.8924,129.0011,128.8924,128.9921,14107.0
2021-08-27 12:30:00,142.42,142.48,142.41,142.41,10773.0,129.0011,129.0555,128.9921,128.9921,10773.0
2021-08-27 12:40:00,142.41,142.41,142.34,142.38,7931.0,128.9921,128.9921,128.9287,128.9649,7931.0
2021-08-27 12:50:00,142.39,142.46,142.39,142.44,23095.0,128.974,129.0374,128.974,129.0192,23095.0
2021-08-27 13:00:00,142.43,142.46,142.41,142.43,26681.0,129.0102,129.0374,128.9921,129.0102,26681.0
2021-08-27 13:10:00,142.44,142.44,142.39,142.39,14579.0,129.0192,129.0192,128.974,128.974,14579.0
2021-08-27 13:20:00,142.4,142.43,142.39,142.39,32081.0,128.983,129.0102,128.974,128.974,32081.0
2021-08-27 13:30:00,142.39,142.42,142.37,142.39,22292.0,128.974,129.0011,128.9558,128.974,22292.0
2021-08-27 13:40:00,142.38,142.39,142.34,142.36,18452.0,128.9649,128.974,128.9287,128.9468,18452.0
2021-08-27 13:50:00,142.35,142.38,142.33,142.37,27684.0,128.9377,128.9649,128.9196,128.9558,27684.0
2021-08-27 14:00:00,142.38,142.38,142.24,142.25,17913.0,128.9649,128.9649,128.8381,128.8471,17913.0
2021-08-27 14:10:00,142.26,142.32,142.25,142.3,18131.0,128.8562,128.9105,128.8471,128.8924,18131.0
2021-08-27 14:20:00,142.31,142.34,142.29,142.33,18324.0,128.9015,128.9287,128.8834,128.9196,18324.0
2021-08-27 14:30:00,142.32,142.35,142.29,142.31,24413.0,128.9105,128.9377,128.8834,128.9015,24413.0
2021-08-27 14:40:00,142.32,142.33,142.24,142.27,37068.0,128.9105,128.9196,128.8381,128.8653,37068.0
2021-08-27 14:50:00,142.27,142.29,142.24,142.25,23750.0,128.8653,128.8834,128.8381,128.8471,23750.0
2021-08-27 15:00:00,142.25,142.3,142.23,142.29,48351.0,128.8471,128.8924,128.829,128.8834,48351.0
2021-08-27 15:10:00,142.28,142.33,142.28,142.33,26200.0,128.8743,128.9196,128.8743,128.9196,26200.0
2021-08-27 15:20:00,142.31,142.34,142.28,142.28,21212.0,128.9015,128.9287,128.8743,128.8743,21212.0
2021-08-27 15:30:00,142.28,142.31,142.24,142.28,39797.0,128.8743,128.9015,128.8381,128.8743,39797.0
2021-08-27 15:40:00,142.29,142.4,142.24,142.29,43385.0,128.8834,128.983,128.8381,128.8834,43385.0
2021-08-27 15:50:00,142.3,142.36,142.17,142.26,78320.0,128.8924,128.9468,128.7747,128.8562,78320.0
2021-08-30 09:30:00,142.41,142.45,141.96,141.99,123991.0,128.9921,129.0283,128.5845,128.6116,123991.0
2021-08-30 09:40:00,141.97,141.98,141.82,141.87,72788.0,128.5935,128.6026,128.4577,128.5029,72788.0
2021-08-30 09:50:00,141.88,142.04,141.88,142.0,29894.0,128.512,128.6569,128.512,128.6207,29894.0
2021-08-30 10:00:00,141.99,142.0,141.8,141.87,67445.0,128.6116,128.6207,128.4395,128.5029,67445.0
2021-08-30 10:10:00,141.85,142.01,141.79,142.01,46889.0,128.4848,128.6298,128.4305,128.6298,46889.0
2021-08-30 10:20:00,141.99,142.1,141.96,142.07,36756.0,128.6116,128.7113,128.5845,128.6841,36756.0
2021-08-30 10:30:00,142.07,142.12,141.97,142.12,27455.0,128.6841,128.7294,128.5935,128.7294,27455.0
2021-08-30 10:40:00,142.11,142.26,142.11,142.24,76886.0,128.7203,128.8562,128.7203,128.8381,76886.0
2021-08-30 10:50:00,142.24,142.33,142.23,142.29,56782.0,128.8381,128.9196,128.829,128.8834,56782.0
2021-08-30 11:00:00,142.3,142.34,142.22,142.33,111855.0,128.8924,128.9287,128.82,128.9196,111855.0
2021-08-30 11:10:00,142.36,142.44,142.33,142.41,30456.0,128.9468,129.0192,128.9196,128.9921,30456.0
2021-08-30 11:20:00,142.39,142.42,142.35,142.37,45418.0,128.974,129.0011,128.9377,128.9558,45418.0
2021-08-30 11:30:00,142.37,142.47,142.34,142.36,11284.0,128.9558,129.0464,128.9287,128.9468,11284.0
2021-08-30 11:40:00,142.35,142.4,142.25,142.28,18158.0,128.9377,128.983,128.8471,128.8743,18158.0
2021-08-30 11:50:00,142.28,142.38,142.28,142.34,10324.0,128.8743,128.9649,128.8743,128.9287,10324.0
2021-08-30 12:00:00,142.35,142.45,142.34,142.41,14688.0,128.9377,129.0283,128.9287,128.9921,14688.0
2021-08-30 12:10:00,142.38,142.41,142.3,142.31,12988.0,128.9649,128.9921,128.8924,128.9015,12988.0
2021-08-30 12:20:00,142.29,142.3,142.23,142.27,14474.0,128.8834,128.8924,128.829,128.8653,14474.0
2021-08-30 12:30:00,142.28,142.3,142.25,142.27,15208.0,128.8743,128.8924,128.8471,128.8653,15208.0
2021-08-30 12:40:00,142.28,142.32,142.27,142.31,9527.0,128.8743,128.9105,128.8653,128.9015,9527.0
2021-08-30 12:50:00,142.31,142.31,142.23,142.27,21119.0,128.9015,128.9015,128.829,128.8653,21119.0
2021-08-30 13:00:00,142.29,142.29,142.23,142.24,11236.0,128.8834,128.8834,128.829,128.8381,11236.0
2021-08-30 13:10:00,142.24,142.28,142.22,142.23,25788.0,128.8381,128.8743,128.82,128.829,25788.0
2021-08-30 13:20:00,142.23,142.26,142.21,142.23,7577.0,128.829,128.8562,128.8109,128.829,7577.0
2021-08-30 13:30:00,142.24,142.25,142.16,142.22,34851.0,128.8381,128.8471,128.7656,128.82,34851.0
2021-08-30 13:40:00,142.23,142.26,142.21,142.22,40117.0,128.829,128.8562,128.8109,128.82,40117.0
2021-08-30 13:50:00,142.23,142.25,142.22,142.23,19012.0,128.829,128.8471,128.82,128.829,19012.0
2021-08-30 14:00:00,142.23,142.25,142.2,142.21,12608.0,128.829,128.8471,128.8019,128.8109,12608.0
2021-08-30 14:10:00,142.21,142.24,142.19,142.19,10786.0,128.8109,128.8381,128.7928,128.7928,10786.0
2021-08-30 14:20:00,142.15,142.19,142.15,142.18,13956.0,128.7566,128.7928,128.7566,128.7837,13956.0
2021-08-30 14:30:00,142.18,142.19,142.12,142.12,22774.0,128.7837,128.7928,128.7294,128.7294,22774.0
2021-08-30 14:40:00,142.13,142.17,142.11,142.16,18260.0,128.7385,128.7747,128.7203,128.7656,18260.0
2021-08-30 14:50:00,142.15,142.2,142.13,142.17,16248.0,128.7566,128.8019,128.7385,128.7747,16248.0
2021-08-30 15:00:00,142.17,142.24,142.16,142.22,232821.0,128.7747,128.8381,128.7656,128.82,232821.0
2021-08-30 15:10:00,142.22,142.24,142.13,142.14,21519.0,128.82,128.8381,128.7385,128.7475,21519.0
2021-08-30 15:20:00,142.16,142.17,142.09,142.1,47733.0,128.7656,128.7747,128.7022,128.7113,47733.0
2021-08-30 15:30:00,142.11,142.13,142.03,142.06,29373.0,128.7203,128.7385,128.6479,128.675,29373.0
2021-08-30 15:40:00,142.05,142.07,141.97,141.99,36177.0,128.666,128.6841,128.5935,128.6116,36177.0
2021-08-30 15:50:00,141.99,141.99,141.85,141.85,80571.0,128.6116,128.6116,128.4848,128.4848,80571.0
2021-08-31 09:30:00,141.71,141.99,141.71,141.88,96963.0,128.358,128.6116,128.358,128.512,96963.0
2021-08-31 09:40:00,141.89,141.95,141.65,141.77,80309.0,128.5211,128.5754,128.3037,128.4124,80309.0
2021-08-31 09:50:00,141.77,141.83,141.59,141.77,51615.0,128.4124,128.4667,128.2493,128.4124,51615.0
2021-08-31 10:00:00,141.76,142.05,141.74,142.04,53638.0,128.4033,128.666,128.3852,128.6569,53638.0
2021-08-31 10:10:00,142.03,142.18,141.98,142.14,45755.0,128.6479,128.7837,128.6026,128.7475,45755.0
2021-08-31 10:20:00,142.13,142.14,141.8,141.94,38124.0,128.7385,128.7475,128.4395,128.5664,38124.0
2021-08-31 10:30:00,141.94,142.02,141.87,141.99,58751.0,128.5664,128.6388,128.5029,128.6116,58751.0
2021-08-31 10:40:00,142.0,142.17,141.95,142.17,25929.0,128.6207,128.7747,128.5754,128.7747,25929.0
2021-08-31 10:50:00,142.16,142.19,142.07,142.14,25985.0,128.7656,128.7928,128.6841,128.7475,25985.0
2021-08-31 11:00:00,142.13,142.18,142.06,142.06,36713.0,128.7385,128.7837,128.675,128.675,36713.0
2021-08-31 11:10:00,142.06,142.21,142.01,142.21,40900.0,128.675,128.8109,128.6298,128.8109,40900.0
2021-08-31 11:20:00,142.21,142.25,142.11,142.14,50478.0,128.8109,128.8471,128.7203,128.7475,50478.0
2021-08-31 11:30:00,142.13,142.18,142.11,142.14,23988.0,128.7385,128.7837,128.7203,128.7475,23988.0
2021-08-31 11:40:00,142.14,142.2,142.13,142.17,36266.0,128.7475,128.8019,128.7385,128.7747,36266.0
2021-08-31 11:50:00,142.17,142.19,142.12,142.14,22377.0,128.7747,128.7928,128.7294,128.7475,22377.0
2021-08-31 12:00:00,142.14,142.22,142.13,142.18,23986.0,128.7475,128.82,128.7385,128.7837,23986.0
2021-08-31 12:10:00,142.18,142.18,142.12,142.15,14057.0,128.7837,128.7837,128.7294,128.7566,14057.0
2021-08-31 12:20:00,142.15,142.17,142.12,142.13,16466.0,128.7566,128.7747,128.7294,128.7385,16466.0
2021-08-31 12:30:00,142.13,142.13,142.06,142.08,23524.0,128.7385,128.7385,128.675,128.6932,23524.0
2021-08-31 12:40:00,142.08,142.14,142.02,142.02,15098.0,128.6932,128.7475,128.6388,128.6388,15098.0
2021-08-31 12:50:00,142.02,142.08,142.01,142.03,47671.0,128.6388,128.6932,128.6298,128.6479,47671.0
2021-08-31 13:00:00,142.03,142.03,141.93,141.93,41761.0,128.6479,128.6479,128.5573,128.5573,41761.0
2021-08-31 13:10:00,141.93,141.97,141.87,141.89,29575.0,128.5573,128.5935,128.5029,128.5211,29575.0
2021-08-31 13:20:00,141.9,141.9,141.76,141.83,72622.0,128.5301,128.5301,128.4033,128.4667,72622.0
2021-08-31 13:30:00,141.81,141.81,141.74,141.79,43497.0,128.4486,128.4486,128.3852,128.4305,43497.0
2021-08-31 13:40:00,141.8,141.85,141.79,141.82,37431.0,128.4395,128.4848,128.4305,128.4577,37431.0
2021-08-31 13:50:00,141.83,141.83,141.75,141.82,14914.0,128.4667,128.4667,128.3943,128.4577,14914.0
2021-08-31 14:00:00,141.81,141.83,141.68,141.69,63737.0,128.4486,128.4667,128.3309,128.3399,63737.0
2021-08-31 14:10:00,141.7,141.78,141.68,141.75,19174.0,128.349,128.4214,128.3309,128.3943,19174.0
2021-08-31 14:20:00,141.74,141.78,141.68,141.7,32940.0,128.3852,128.4214,128.3309,128.349,32940.0
2021-08-31 14:30:00,141.7,141.76,141.68,141.69,23006.0,128.349,128.4033,128.3309,128.3399,23006.0
2021-08-31 14:40:00,141.69,141.71,141.55,141.56,52798.0,128.3399,128.358,128.2131,128.2222,52798.0
2021-08-31 14:50:00,141.58,141.73,141.58,141.73,30037.0,128.2403,128.3761,128.2403,128.3761,30037.0
2021-08-31 15:00:00,141.72,141.76,141.65,141.65,27750.0,128.3671,128.4033,128.3037,128.3037,27750.0
2021-08-31 15:10:00,141.64,141.66,141.6,141.61,20757.0,128.2946,128.3127,128.2584,128.2674,20757.0
2021-08-31 15:20:00,141.61,141.7,141.56,141.66,47383.0,128.2674,128.349,128.2222,128.3127,47383.0
2021-08-31 15:30:00,141.66,141.74,141.61,141.74,40170.0,128.3127,128.3852,128.2674,128.3852,40170.0
2021-08-31 15:40:00,141.74,141.78,141.69,141.76,120415.0,128.3852,128.4214,128.3399,128.4033,120415.0
2021-08-31 15:50:00,141.74,141.89,141.73,141.76,362704.0,128.3852,128.5211,128.3761,128.4033,362704.0
2021-09-01 09:30:00,141.98,141.98,141.45,141.58,107621.0,128.6026,128.6026,128.1225,128.2403,107621.0
2021-09-01 09:40:00,141.55,141.55,141.28,141.32,33603.0,128.2131,128.2131,127.9685,128.0048,33603.0
2021-09-01 09:50:00,141.3,141.37,141.16,141.19,127005.0,127.9867,128.0501,127.8598,127.887,127005.0
2021-09-01 10:00:00,141.2,141.55,141.17,141.44,94628.0,127.8961,128.2131,127.8689,128.1135,94628.0
2021-09-01 10:10:00,141.43,141.43,141.24,141.38,38391.0,128.1044,128.1044,127.9323,128.0591,38391.0
2021-09-01 10:20:00,141.37,141.39,141.28,141.3,72144.0,128.0501,128.0682,127.9685,127.9867,72144.0
2021-09-01 10:30:00,141.32,141.45,141.25,141.3,43598.0,128.0048,128.1225,127.9414,127.9867,43598.0
2021-09-01 10:40:00,141.3,141.4,141.26,141.36,54336.0,127.9867,128.0772,127.9504,128.041,54336.0
2021-09-01 10:50:00,141.35,141.45,141.29,141.44,26245.0,128.0319,128.1225,127.9776,128.1135,26245.0
2021-09-01 11:00:00,141.43,141.47,141.28,141.39,22327.0,128.1044,128.1406,127.9685,128.0682,22327.0
2021-09-01 11:10:00,141.37,141.38,141.13,141.18,44213.0,128.0501,128.0591,127.8327,127.878,44213.0
2021-09-01 11:20:00,141.19,141.21,141.07,141.17,32317.0,127.887,127.9051,127.7783,127.8689,32317.0
2021-09-01 11:30:00,141.16,141.22,141.13,141.19,35450.0,127.8598,127.9142,127.8327,127.887,35450.0
2021-09-01 11:40:00,141.17,141.2,141.12,141.15,18440.0,127.8689,127.8961,127.8236,127.8508,18440.0
2021-09-01 11:50:00,141.13,141.24,141.12,141.19,14617.0,127.8327,127.9323,127.8236,127.887,14617.0
2021-09-01 12:00:00,141.19,141.32,141.17,141.31,21183.0,127.887,128.0048,127.8689,127.9957,21183.0
2021-09-01 12:10:00,141.3,141.39,141.3,141.38,14277.0,127.9867,128.0682,127.9867,128.0591,14277.0
2021-09-01 12:20:00,141.37,141.44,141.36,141.44,34770.0,128.0501,128.1135,128.041,128.1135,34770.0
2021-09-01 12:30:00,141.42,141.58,141.42,141.57,15582.0,128.0953,128.2403,128.0953,128.2312,15582.0
2021-09-01 12:40:00,141.57,141.58,141.51,141.54,20643.0,128.2312,128.2403,128.1769,128.204,20643.0
2021-09-01 12:50:00,141.55,141.64,141.53,141.62,25183.0,128.2131,128.2946,128.195,128.2765,25183.0
2021-09-01 13:00:00,141.63,141.63,141.57,141.6,11257.0,128.2856,128.2856,128.2312,128.2584,11257.0
2021-09-01 13:10:00,141.6,141.63,141.53,141.55,8481.0,128.2584,128.2856,128.195,128.2131,8481.0
2021-09-01 13:20:00,141.56,141.61,141.53,141.59,16737.0,128.2222,128.2674,128.195,128.2493,16737.0
2021-09-01 13:30:00,141.58,141.62,141.55,141.56,70298.0,128.2403,128.2765,128.2131,128.2222,70298.0
2021-09-01 13:40:00,141.56,141.61,141.53,141.54,18311.0,128.2222,128.2674,128.195,128.204,18311.0
2021-09-01 13:50:00,141.53,141.6,141.52,141.6,18882.0,128.195,128.2584,128.1859,128.2584,18882.0
2021-09-01 14:00:00,141.59,141.61,141.54,141.55,35343.0,128.2493,128.2674,128.204,128.2131,35343.0
2021-09-01 14:10:00,141.54,141.55,141.48,141.51,17365.0,128.204,128.2131,128.1497,128.1769,17365.0
2021-09-01 14:20:00,141.5,141.54,141.46,141.49,24604.0,128.1678,128.204,128.1316,128.1588,24604.0
2021-09-01 14:30:00,141.49,141.49,141.42,141.46,20812.0,128.1588,128.1588,128.0953,128.1316,20812.0
2021-09-01 14:40:00,141.47,141.49,141.42,141.44,30696.0,128.1406,128.1588,128.0953,128.1135,30696.0
2021-09-01 14:50:00,141.43,141.46,141.41,141.42,58453.0,128.1044,128.1316,128.0863,128.0953,58453.0
2021-09-01 15:00:00,141.42,141.43,141.31,141.34,90705.0,128.0953,128.1044,127.9957,128.0229,90705.0
2021-09-01 15:10:00,141.33,141.43,141.32,141.42,27335.0,128.0138,128.1044,128.0048,128.0953,27335.0
2021-09-01 15:20:00,141.42,141.47,141.39,141.4,46232.0,128.0953,128.1406,128.0682,128.0772,46232.0
2021-09-01 15:30:00,141.39,141.41,141.31,141.33,39133.0,128.0682,128.0863,127.9957,128.0138,39133.0
2021-09-01 15:40:00,141.34,141.38,141.27,141.36,42073.0,128.0229,128.0591,127.9595,128.041,42073.0
2021-09-01 15:50:00,141.34,141.43,141.31,141.42,59382.0,128.0229,128.1044,127.9957,128.0953,59382.0
2021-09-02 09:30:00,141.82,142.07,141.69,141.93,96941.0,128.4577,128.6841,128.3399,128.5573,96941.0
2021-09-02 09:40:00,141.95,142.19,141.92,142.03,47046.0,128.5754,128.7928,128.5482,128.6479,47046.0
2021-09-02 09:50:00,142.01,142.06,141.92,142.01,39144.0,128.6298,128.675,128.5482,128.6298,39144.0
2021-09-02 10:00:00,141.99,142.09,141.97,142.03,46715.0,128.6116,128.7022,128.5935,128.6479,46715.0
2021-09-02 10:10:00,142.03,142.13,141.96,142.12,47988.0,128.6479,128.7385,128.5845,128.7294,47988.0
2021-09-02 10:20:00,142.14,142.33,142.12,142.32,36096.0,128.7475,128.9196,128.7294,128.9105,36096.0
2021-09-02 10:30:00,142.33,142.41,142.27,142.29,50562.0,128.9196,128.9921,128.8653,128.8834,50562.0
2021-09-02 10:40:00,142.3,142.41,142.28,142.33,34248.0,128.8924,128.9921,128.8743,128.9196,34248.0
2021-09-02 10:50:00,142.34,142.4,142.29,142.33,23522.0,128.9287,128.983,128.8834,128.9196,23522.0
2021-09-02 11:00:00,142.33,142.42,142.33,142.39,37984.0,128.9196,129.0011,128.9196,128.974,37984.0
2021-09-02 11:10:00,142.39,142.45,142.35,142.39,198891.0,128.974,129.0283,128.9377,128.974,198891.0
2021-09-02 11:20:00,142.38,142.38,142.32,142.35,26687.0,128.9649,128.9649,128.9105,128.9377,26687.0
2021-09-02 11:30:00,142.35,142.36,142.3,142.34,21597.0,128.9377,128.9468,128.8924,128.9287,21597.0
2021-09-02 11:40:00,142.35,142.38,142.3,142.37,34297.0,128.9377,128.9649,128.8924,128.9558,34297.0
2021-09-02 11:50:00,142.37,142.4,142.35,142.37,22074.0,128.9558,128.983,128.9377,128.9558,22074.0
2021-09-02 12:00:00,142.38,142.4,142.33,142.34,32308.0,128.9649,128.983,128.9196,128.9287,32308.0
2021-09-02 12:10:00,142.34,142.37,142.32,142.34,23462.0,128.9287,128.9558,128.9105,128.9287,23462.0
2021-09-02 12:20:00,142.34,142.34,142.3,142.33,39073.0,128.9287,128.9287,128.8924,128.9196,39073.0
2021-09-02 12:30:00,142.32,142.34,142.28,142.3,17884.0,128.9105,128.9287,128.8743,128.8924,17884.0
2021-09-02 12:40:00,142.3,142.35,142.28,142.31,16469.0,128.8924,128.9377,128.8743,128.9015,16469.0
2021-09-02 12:50:00,142.31,142.37,142.3,142.35,52014.0,128.9015,128.9558,128.8924,128.9377,52014.0
2021-09-02 13:00:00,142.35,142.36,142.3,142.32,11408.0,128.9377,128.9468,128.8924,128.9105,11408.0
2021-09-02 13:10:00,142.33,142.35,142.24,142.25,19692.0,128.9196,128.9377,128.8381,128.8471,19692.0
2021-09-02 13:20:00,142.24,142.25,142.18,142.18,31971.0,128.8381,128.8471,128.7837,128.7837,31971.0
2021-09-02 13:30:00,142.18,142.23,142.16,142.18,23978.0,128.7837,128.829,128.7656,128.7837,23978.0
2021-09-02 13:40:00,142.22,142.24,142.17,142.17,20736.0,128.82,128.8381,128.7747,128.7747,20736.0
2021-09-02 13:50:00,142.17,142.19,142.12,142.14,28163.0,128.7747,128.7928,128.7294,128.7475,28163.0
2021-09-02 14:00:00,142.13,142.15,142.07,142.14,20001.0,128.7385,128.7566,128.6841,128.7475,20001.0
2021-09-02 14:10:00,142.15,142.15,142.05,142.13,37667.0,128.7566,128.7566,128.666,128.7385,37667.0
2021-09-02 14:20:00,142.15,142.16,142.04,142.07,17937.0,128.7566,128.7656,128.6569,128.6841,17937.0
2021-09-02 14:30:00,142.07,142.12,142.0,142.03,35139.0,128.6841,128.7294,128.6207,128.6479,35139.0
2021-09-02 14:40:00,142.04,142.15,142.01,142.12,81828.0,128.6569,128.7566,128.6298,128.7294,81828.0
2021-09-02 14:50:00,142.13,142.23,142.12,142.21,21194.0,128.7385,128.829,128.7294,128.8109,21194.0
2021-09-02 15:00:00,142.22,142.29,142.18,142.18,123273.0,128.82,128.8834,128.7837,128.7837,123273.0
2021-09-02 15:10:00,142.18,142.22,142.12,142.15,41270.0,128.7837,128.82,128.7294,128.7566,41270.0
2021-09-02 15:20:00,142.15,142.15,142.04,142.07,43568.0,128.7566,128.7566,128.6569,128.6841,43568.0
2021-09-02 15:30:00,142.08,142.1,142.02,142.08,48671.0,128.6932,128.7113,128.6388,128.6932,48671.0
2021-09-02 15:40:00,142.08,142.12,142.03,142.06,78782.0,128.6932,128.7294,128.6479,128.675,78782.0
2021-09-02 15:50:00,142.08,142.45,142.06,142.44,64931.0,128.6932,129.0283,128.675,129.0192,64931.0
2021-09-03 09:30:00,142.2,142.34,142.12,142.12,121793.0,128.8019,128.9287,128.7294,128.7294,121793.0
2021-09-03 09:40:00,142.09,142.17,142.01,142.08,43703.0,128.7022,128.7747,128.6298,128.6932,43703.0
2021-09-03 09:50:00,142.05,142.05,141.84,141.85,43413.0,128.666,128.666,128.4758,128.4848,43413.0
2021-09-03 10:00:00,141.85,141.92,141.7,141.9,77874.0,128.4848,128.5482,128.349,128.5301,77874.0
2021-09-03 10:10:00,141.9,142.18,141.87,142.09,41208.0,128.5301,128.7837,128.5029,128.7022,41208.0
2021-09-03 10:20:00,142.09,142.11,141.98,142.02,17418.0,128.7022,128.7203,128.6026,128.6388,17418.0
2021-09-03 10:30:00,141.99,141.99,141.87,141.87,14884.0,128.6116,128.6116,128.5029,128.5029,14884.0
2021-09-03 10:40:00,141.87,141.9,141.78,141.9,13253.0,128.5029,128.5301,128.4214,128.5301,13253.0
2021-09-03 10:50:00,141.92,141.94,141.84,141.93,9765.0,128.5482,128.5664,128.4758,128.5573,9765.0
2021-09-03 11:00:00,141.94,142.01,141.9,142.01,17658.0,128.5664,128.6298,128.5301,128.6298,17658.0
2021-09-03 11:10:00,142.02,142.06,141.88,141.9,22017.0,128.6388,128.675,128.512,128.5301,22017.0
2021-09-03 11:20:00,141.88,141.93,141.82,141.88,30188.0,128.512,128.5573,128.4577,128.512,30188.0
2021-09-03 11:30:00,141.87,141.94,141.79,141.81,22572.0,128.5029,128.5664,128.4305,128.4486,22572.0
2021-09-03 11:40:00,141.81,141.9,141.75,141.87,11208.0,128.4486,128.5301,128.3943,128.5029,11208.0
2021-09-03 11:50:00,141.87,141.87,141.8,141.82,12958.0,128.5029,128.5029,128.4395,128.4577,12958.0
2021-09-03 12:00:00,141.82,141.84,141.77,141.82,20252.0,128.4577,128.4758,128.4124,128.4577,20252.0
2021-09-03 12:10:00,141.81,141.84,141.74,141.74,10805.0,128.4486,128.4758,128.3852,128.3852,10805.0
2021-09-03 12:20:00,141.74,141.81,141.73,141.8,11126.0,128.3852,128.4486,128.3761,128.4395,11126.0
2021-09-03 12:30:00,141.81,141.82,141.74,141.74,18684.0,128.4486,128.4577,128.3852,128.3852,18684.0
2021-09-03 12:40:00,141.74,141.82,141.73,141.81,17327.0,128.3852,128.4577,128.3761,128.4486,17327.0
2021-09-03 12:50:00,141.81,141.83,141.77,141.81,14029.0,128.4486,128.4667,128.4124,128.4486,14029.0
2021-09-03 13:00:00,141.81,141.9,141.8,141.9,55828.0,128.4486,128.5301,128.4395,128.5301,55828.0
2021-09-03 13:10:00,141.89,141.99,141.89,141.98,17090.0,128.5211,128.6116,128.5211,128.6026,17090.0
2021-09-03 13:20:00,141.99,142.01,141.98,141.98,61612.0,128.6116,128.6298,128.6026,128.6026,61612.0
2021-09-03 13:30:00,141.99,142.06,141.98,142.06,19973.0,128.6116,128.675,128.6026,128.675,19973.0
2021-09-03 13:40:00,142.07,142.12,142.07,142.12,32176.0,128.6841,128.7294,128.6841,128.7294,32176.0
2021-09-03 13:50:00,142.11,142.13,142.08,142.09,8898.0,128.7203,128.7385,128.6932,128.7022,8898.0
2021-09-03 14:00:00,142.09,142.13,142.04,142.13,25274.0,128.7022,128.7385,128.6569,128.7385,25274.0
2021-09-03 14:10:00,142.13,142.17,142.11,142.17,18693.0,128.7385,128.7747,128.7203,128.7747,18693.0
2021-09-03 14:20:00,142.17,142.17,142.1,142.12,18470.0,128.7747,128.7747,128.7113,128.7294,18470.0
2021-09-03 14:30:00,142.13,142.13,142.08,142.09,10679.0,128.7385,128.7385,128.6932,128.7022,10679.0
2021-09-03 14:40:00,142.09,142.09,142.05,142.07,47345.0,128.7022,128.7022,128.666,128.6841,47345.0
2021-09-03 14:50:00,142.08,142.13,142.07,142.09,22387.0,128.6932,128.7385,128.6841,128.7022,22387.0
2021-09-03 15:00:00,142.1,142.15,142.09,142.12,23347.0,128.7113,128.7566,128.7022,128.7294,23347.0
2021-09-03 15:10:00,142.11,142.13,142.05,142.08,51556.0,128.7203,128.7385,128.666,128.6932,51556.0
2021-09-03 15:20:00,142.06,142.08,142.01,142.03,23559.0,128.675,128.6932,128.6298,128.6479,23559.0
2021-09-03 15:30:00,142.04,142.09,142.0,142.03,22376.0,128.6569,128.7022,128.6207,128.6479,22376.0
2021-09-03 15:40:00,142.0,142.04,141.96,142.01,34243.0,128.6207,128.6569,128.5845,128.6298,34243.0
2021-09-03 15:50:00,142.01,142.06,141.87,141.89,56681.0,128.6298,128.675,128.5029,128.5211,56681.0
2021-09-07 09:30:00,141.43,141.6,141.14,141.14,128833.0,128.1044,128.2584,127.8417,127.8417,128833.0
2021-09-07 09:40:00,141.13,141.19,141.02,141.12,122776.0,127.8327,127.887,127.733,127.8236,122776.0
2021-09-07 09:50:00,141.1,141.28,141.06,141.14,45603.0,127.8055,127.9685,127.7693,127.8417,45603.0
2021-09-07 10:00:00,141.14,141.23,140.97,141.03,54034.0,127.8417,127.9232,127.6877,127.7421,54034.0
2021-09-07 10:10:00,141.0,141.0,140.83,140.9,50908.0,127.7149,127.7149,127.5609,127.6243,50908.0
2021-09-07 10:20:00,140.9,140.95,140.8,140.83,41366.0,127.6243,127.6696,127.5338,127.5609,41366.0
2021-09-07 10:30:00,140.82,140.82,140.69,140.73,72136.0,127.5519,127.5519,127.4341,127.4704,72136.0
2021-09-07 10:40:00,140.72,140.79,140.66,140.77,55631.0,127.4613,127.5247,127.407,127.5066,55631.0
2021-09-07 10:50:00,140.77,140.8,140.71,140.77,45733.0,127.5066,127.5338,127.4522,127.5066,45733.0
2021-09-07 11:00:00,140.77,140.77,140.61,140.64,44963.0,127.5066,127.5066,127.3617,127.3888,44963.0
2021-09-07 11:10:00,140.64,140.65,140.54,140.59,28405.0,127.3888,127.3979,127.2983,127.3436,28405.0
2021-09-07 11:20:00,140.59,140.65,140.54,140.64,44786.0,127.3436,127.3979,127.2983,127.3888,44786.0
2021-09-07 11:30:00,140.63,140.73,140.61,140.7,13337.0,127.3798,127.4704,127.3617,127.4432,13337.0
2021-09-07 11:40:00,140.69,140.71,140.62,140.64,20761.0,127.4341,127.4522,127.3707,127.3888,20761.0
2021-09-07 11:50:00,140.65,140.66,140.47,140.51,17807.0,127.3979,127.407,127.2349,127.2711,17807.0
2021-09-07 12:00:00,140.51,140.76,140.5,140.73,44867.0,127.2711,127.4975,127.262,127.4704,44867.0
2021-09-07 12:10:00,140.72,140.73,140.57,140.58,23964.0,127.4613,127.4704,127.3254,127.3345,23964.0
2021-09-07 12:20:00,140.57,140.6,140.54,140.59,14810.0,127.3254,127.3526,127.2983,127.3436,14810.0
2021-09-07 12:30:00,140.61,140.7,140.6,140.62,21276.0,127.3617,127.4432,127.3526,127.3707,21276.0
2021-09-07 12:40:00,140.62,140.8,140.62,140.78,38028.0,127.3707,127.5338,127.3707,127.5156,38028.0
2021-09-07 12:50:00,140.79,140.84,140.77,140.84,27597.0,127.5247,127.57,127.5066,127.57,27597.0
2021-09-07 13:00:00,140.84,140.91,140.83,140.84,50418.0,127.57,127.6334,127.5609,127.57,50418.0
2021-09-07 13:10:00,140.85,140.96,140.84,140.94,32405.0,127.5791,127.6787,127.57,127.6606,32405.0
2021-09-07 13:20:00,140.93,140.95,140.8,140.82,12705.0,127.6515,127.6696,127.5338,127.5519,12705.0
2021-09-07 13:30:00,140.83,140.88,140.81,140.88,62546.0,127.5609,127.6062,127.5428,127.6062,62546.0
2021-09-07 13:40:00,140.87,140.91,140.86,140.87,29981.0,127.5972,127.6334,127.5881,127.5972,29981.0
2021-09-07 13:50:00,140.88,140.96,140.87,140.92,11451.0,127.6062,127.6787,127.5972,127.6425,11451.0
2021-09-07 14:00:00,140.92,140.94,140.81,140.81,43745.0,127.6425,127.6606,127.5428,127.5428,43745.0
2021-09-07 14:10:00,140.84,140.86,140.73,140.75,29203.0,127.57,127.5881,127.4704,127.4885,29203.0
2021-09-07 14:20:00,140.74,140.75,140.67,140.69,17937.0,127.4794,127.4885,127.416,127.4341,17937.0
2021-09-07 14:30:00,140.68,140.76,140.66,140.75,21227.0,127.4251,127.4975,127.407,127.4885,21227.0
2021-09-07 14:40:00,140.76,140.77,140.7,140.74,26572.0,127.4975,127.5066,127.4432,127.4794,26572.0
2021-09-07 14:50:00,140.74,140.79,140.73,140.75,12693.0,127.4794,127.5247,127.4704,127.4885,12693.0
2021-09-07 15:00:00,140.75,140.81,140.75,140.78,23065.0,127.4885,127.5428,127.4885,127.5156,23065.0
2021-09-07 15:10:00,140.78,140.78,140.66,140.69,19074.0,127.5156,127.5156,127.407,127.4341,19074.0
2021-09-07 15:20:00,140.68,140.72,140.64,140.64,44250.0,127.4251,127.4613,127.3888,127.3888,44250.0
2021-09-07 15:30:00,140.62,140.68,140.56,140.58,61902.0,127.3707,127.4251,127.3164,127.3345,61902.0
2021-09-07 15:40:00,140.58,140.58,140.47,140.53,77297.0,127.3345,127.3345,127.2349,127.2892,77297.0
2021-09-07 15:50:00,140.53,140.56,140.47,140.48,41286.0,127.2892,127.3164,127.2349,127.2439,41286.0
2021-09-08 09:30:00,140.27,140.53,140.04,140.53,195662.0,127.0537,127.2892,126.8454,127.2892,195662.0
2021-09-08 09:40:00,140.53,140.68,140.47,140.48,68253.0,127.2892,127.4251,127.2349,127.2439,68253.0
2021-09-08 09:50:00,140.48,140.61,140.37,140.49,42988.0,127.2439,127.3617,127.1443,127.253,42988.0
2021-09-08 10:00:00,140.53,140.77,140.49,140.58,69956.0,127.2892,127.5066,127.253,127.3345,69956.0
2021-09-08 10:10:00,140.58,140.59,140.31,140.38,87270.0,127.3345,127.3436,127.0899,127.1533,87270.0
2021-09-08 10:20:00,140.38,140.42,140.24,140.28,46793.0,127.1533,127.1896,127.0265,127.0628,46793.0
2021-09-08 10:30:00,140.3,140.32,140.02,140.11,194983.0,127.0809,127.099,126.8273,126.9088,194983.0
2021-09-08 10:40:00,140.09,140.1,139.86,140.1,74701.0,126.8907,126.8997,126.6823,126.8997,74701.0
2021-09-08 10:50:00,140.08,140.28,139.93,140.16,55716.0,126.8816,127.0628,126.7457,126.9541,55716.0
2021-09-08 11:00:00,140.13,140.36,140.1,140.22,57955.0,126.9269,127.1352,126.8997,127.0084,57955.0
2021-09-08 11:10:00,140.22,140.38,140.21,140.32,39688.0,127.0084,127.1533,126.9994,127.099,39688.0
2021-09-08 11:20:00,140.32,140.37,140.17,140.17,17055.0,127.099,127.1443,126.9631,126.9631,17055.0
2021-09-08 11:30:00,140.16,140.26,140.12,140.15,19022.0,126.9541,127.0446,126.9178,126.945,19022.0
2021-09-08 11:40:00,140.15,140.21,140.09,140.1,21360.0,126.945,126.9994,126.8907,126.8997,21360.0
2021-09-08 11:50:00,140.1,140.2,140.07,140.15,21445.0,126.8997,126.9903,126.8725,126.945,21445.0
2021-09-08 12:00:00,140.17,140.35,140.12,140.34,27423.0,126.9631,127.1262,126.9178,127.1171,27423.0
2021-09-08 12:10:00,140.35,140.47,140.33,140.47,17699.0,127.1262,127.2349,127.108,127.2349,17699.0
2021-09-08 12:20:00,140.48,140.51,140.42,140.46,324880.0,127.2439,127.2711,127.1896,127.2258,324880.0
2021-09-08 12:30:00,140.47,140.48,140.38,140.39,25170.0,127.2349,127.2439,127.1533,127.1624,25170.0
2021-09-08 12:40:00,140.4,140.45,140.31,140.39,11965.0,127.1715,127.2167,127.0899,127.1624,11965.0
2021-09-08 12:50:00,140.38,140.43,140.36,140.38,17877.0,127.1533,127.1986,127.1352,127.1533,17877.0
2021-09-08 13:00:00,140.38,140.41,140.25,140.25,21396.0,127.1533,127.1805,127.0356,127.0356,21396.0
2021-09-08 13:10:00,140.25,140.3,140.22,140.3,18696.0,127.0356,127.0809,127.0084,127.0809,18696.0
2021-09-08 13:20:00,140.28,140.35,140.26,140.35,12887.0,127.0628,127.1262,127.0446,127.1262,12887.0
2021-09-08 13:30:00,140.35,140.37,140.27,140.31,58967.0,127.1262,127.1443,127.0537,127.0899,58967.0
2021-09-08 13:40:00,140.33,140.35,140.3,140.32,22046.0,127.108,127.1262,127.0809,127.099,22046.0
2021-09-08 13:50:00,140.34,140.35,140.25,140.25,22076.0,127.1171,127.1262,127.0356,127.0356,22076.0
2021-09-08 14:00:00,140.26,140.42,140.25,140.34,38981.0,127.0446,127.1896,127.0356,127.1171,38981.0
2021-09-08 14:10:00,140.34,140.4,140.3,140.31,42436.0,127.1171,127.1715,127.0809,127.0899,42436.0
2021-09-08 14:20:00,140.31,140.34,140.27,140.34,21153.0,127.0899,127.1171,127.0537,127.1171,21153.0
2021-09-08 14:30:00,140.34,140.38,140.3,140.37,15653.0,127.1171,127.1533,127.0809,127.1443,15653.0
2021-09-08 14:40:00,140.37,140.42,140.33,140.37,19021.0,127.1443,127.1896,127.108,127.1443,19021.0
2021-09-08 14:50:00,140.38,140.47,140.38,140.44,19408.0,127.1533,127.2349,127.1533,127.2077,19408.0
2021-09-08 15:00:00,140.44,140.49,140.39,140.46,34823.0,127.2077,127.253,127.1624,127.2258,34823.0
2021-09-08 15:10:00,140.45,140.55,140.44,140.5,39298.0,127.2167,127.3073,127.2077,127.262,39298.0
2021-09-08 15:20:00,140.48,140.51,140.39,140.39,28655.0,127.2439,127.2711,127.1624,127.1624,28655.0
2021-09-08 15:30:00,140.39,140.44,140.33,140.33,42620.0,127.1624,127.2077,127.108,127.108,42620.0
2021-09-08 15:40:00,140.33,140.42,140.31,140.34,36895.0,127.108,127.1896,127.0899,127.1171,36895.0
2021-09-08 15:50:00,140.34,140.4,140.31,140.38,107608.0,127.1171,127.1715,127.0899,127.1533,107608.0
2021-09-09 09:30:00,140.08,140.43,139.93,140.41,115195.0,126.8816,127.1986,126.7457,127.1805,115195.0
2021-09-09 09:40:00,140.4,140.48,140.35,140.44,46654.0,127.1715,127.2439,127.1262,127.2077,46654.0
2021-09-09 09:50:00,140.45,140.58,140.41,140.46,36543.0,127.2167,127.3345,127.1805,127.2258,36543.0
2021-09-09 10:00:00,140.46,140.64,140.4,140.61,54923.0,127.2258,127.3888,127.1715,127.3617,54923.0
2021-09-09 10:10:00,140.61,140.83,140.6,140.73,62046.0,127.3617,127.5609,127.3526,127.4704,62046.0
2021-09-09 10:20:00,140.74,140.79,140.68,140.73,39873.0,127.4794,127.5247,127.4251,127.4704,39873.0
2021-09-09 10:30:00,140.72,140.85,140.72,140.78,58243.0,127.4613,127.5791,127.4613,127.5156,58243.0
2021-09-09 10:40:00,140.79,140.79,140.65,140.65,27628.0,127.5247,127.5247,127.3979,127.3979,27628.0
2021-09-09 10:50:00,140.65,140.73,140.64,140.66,26607.0,127.3979,127.4704,127.3888,127.407,26607.0
2021-09-09 11:00:00,140.66,140.71,140.61,140.66,58657.0,127.407,127.4522,127.3617,127.407,58657.0
2021-09-09 11:10:00,140.65,140.68,140.46,140.46,30488.0,127.3979,127.4251,127.2258,127.2258,30488.0
2021-09-09 11:20:00,140.45,140.45,140.33,140.36,22451.0,127.2167,127.2167,127.108,127.1352,22451.0
2021-09-09 11:30:00,140.35,140.44,140.34,140.39,65497.0,127.1262,127.2077,127.1171,127.1624,65497.0
2021-09-09 11:40:00,140.4,140.47,140.4,140.45,19211.0,127.1715,127.2349,127.1715,127.2167,19211.0
2021-09-09 11:50:00,140.46,140.47,140.31,140.44,17258.0,127.2258,127.2349,127.0899,127.2077,17258.0
2021-09-09 12:00:00,140.46,140.47,140.2,140.25,27055.0,127.2258,127.2349,126.9903,127.0356,27055.0
2021-09-09 12:10:00,140.25,140.25,140.08,140.14,18735.0,127.0356,127.0356,126.8816,126.936,18735.0
2021-09-09 12:20:00,140.15,140.2,140.12,140.17,25233.0,126.945,126.9903,126.9178,126.9631,25233.0
2021-09-09 12:30:00,140.16,140.32,140.1,140.3,16903.0,126.9541,127.099,126.8997,127.0809,16903.0
2021-09-09 12:40:00,140.29,140.33,140.27,140.31,16572.0,127.0718,127.108,127.0537,127.0899,16572.0
2021-09-09 12:50:00,140.32,140.34,140.21,140.21,14533.0,127.099,127.1171,126.9994,126.9994,14533.0
2021-09-09 13:00:00,140.22,140.34,140.22,140.3,16480.0,127.0084,127.1171,127.0084,127.0809,16480.0
2021-09-09 13:10:00,140.32,140.34,140.22,140.23,15483.0,127.099,127.1171,127.0084,127.0175,15483.0
2021-09-09 13:20:00,140.2,140.2,139.89,140.01,139892.0,126.9903,126.9903,126.7095,126.8182,139892.0
2021-09-09 13:30:00,139.99,139.99,139.72,139.73,81313.0,126.8001,126.8001,126.5555,126.5646,81313.0
2021-09-09 13:40:00,139.74,139.88,139.74,139.88,16209.0,126.5736,126.7004,126.5736,126.7004,16209.0
2021-09-09 13:50:00,139.87,139.91,139.79,139.8,59438.0,126.6914,126.7276,126.6189,126.628,59438.0
2021-09-09 14:00:00,139.78,139.82,139.59,139.79,30992.0,126.6099,126.6461,126.4378,126.6189,30992.0
2021-09-09 14:10:00,139.79,139.84,139.76,139.76,26412.0,126.6189,126.6642,126.5918,126.5918,26412.0
2021-09-09 14:20:00,139.77,139.82,139.73,139.75,18902.0,126.6008,126.6461,126.5646,126.5827,18902.0
2021-09-09 14:30:00,139.75,139.76,139.68,139.69,16496.0,126.5827,126.5918,126.5193,126.5283,16496.0
2021-09-09 14:40:00,139.69,139.91,139.66,139.89,25153.0,126.5283,126.7276,126.5012,126.7095,25153.0
2021-09-09 14:50:00,139.9,139.96,139.88,139.91,46613.0,126.7186,126.7729,126.7004,126.7276,46613.0
2021-09-09 15:00:00,139.91,139.95,139.82,139.85,58713.0,126.7276,126.7639,126.6461,126.6733,58713.0
2021-09-09 15:10:00,139.85,139.95,139.74,139.75,45666.0,126.6733,126.7639,126.5736,126.5827,45666.0
2021-09-09 15:20:00,139.75,139.88,139.74,139.83,30425.0,126.5827,126.7004,126.5736,126.6552,30425.0
2021-09-09 15:30:00,139.8,139.99,139.73,139.97,54429.0,126.628,126.8001,126.5646,126.782,54429.0
2021-09-09 15:40:00,139.96,140.11,139.92,139.93,61235.0,126.7729,126.9088,126.7367,126.7457,61235.0
2021-09-09 15:50:00,139.91,139.91,139.65,139.66,89369.0,126.7276,126.7276,126.4921,126.5012,89369.0
2021-09-10 09:30:00,140.37,140.44,139.92,140.03,107228.0,127.1443,127.2077,126.7367,126.8363,107228.0
2021-09-10 09:40:00,140.02,140.12,139.67,139.68,46678.0,126.8273,126.9178,126.5102,126.5193,46678.0
2021-09-10 09:50:00,139.68,139.68,139.48,139.48,36156.0,126.5193,126.5193,126.3381,126.3381,36156.0
2021-09-10 10:00:00,139.44,139.48,139.28,139.41,56340.0,126.3019,126.3381,126.157,126.2747,56340.0
2021-09-10 10:10:00,139.39,139.43,139.26,139.33,25514.0,126.2566,126.2928,126.1389,126.2023,25514.0
2021-09-10 10:20:00,139.36,139.47,139.33,139.37,23222.0,126.2294,126.3291,126.2023,126.2385,23222.0
2021-09-10 10:30:00,139.35,139.35,139.02,139.15,54049.0,126.2204,126.2204,125.9215,126.0392,54049.0
2021-09-10 10:40:00,139.15,139.17,138.97,139.07,27635.0,126.0392,126.0573,125.8762,125.9668,27635.0
2021-09-10 10:50:00,139.08,139.18,138.9,139.04,68277.0,125.9758,126.0664,125.8128,125.9396,68277.0
2021-09-10 11:00:00,139.05,139.15,138.96,139.08,60043.0,125.9487,126.0392,125.8671,125.9758,60043.0
2021-09-10 11:10:00,139.09,139.14,139.02,139.03,26490.0,125.9849,126.0302,125.9215,125.9305,26490.0
2021-09-10 11:20:00,139.04,139.17,139.0,139.15,37542.0,125.9396,126.0573,125.9034,126.0392,37542.0
2021-09-10 11:30:00,139.13,139.31,139.12,139.26,35810.0,126.0211,126.1842,126.0121,126.1389,35810.0
2021-09-10 11:40:00,139.27,139.33,139.17,139.18,21916.0,126.1479,126.2023,126.0573,126.0664,21916.0
2021-09-10 11:50:00,139.18,139.41,139.18,139.39,21975.0,126.0664,126.2747,126.0664,126.2566,21975.0
2021-09-10 12:00:00,139.4,139.53,139.32,139.53,29207.0,126.2657,126.3834,126.1932,126.3834,29207.0
2021-09-10 12:10:00,139.53,139.63,139.49,139.59,16553.0,126.3834,126.474,126.3472,126.4378,16553.0
2021-09-10 12:20:00,139.59,139.65,139.58,139.63,31387.0,126.4378,126.4921,126.4287,126.474,31387.0
2021-09-10 12:30:00,139.64,139.76,139.61,139.75,12187.0,126.4831,126.5918,126.4559,126.5827,12187.0
2021-09-10 12:40:00,139.74,139.75,139.71,139.71,18437.0,126.5736,126.5827,126.5465,126.5465,18437.0
2021-09-10 12:50:00,139.71,139.74,139.67,139.72,15164.0,126.5465,126.5736,126.5102,126.5555,15164.0
2021-09-10 13:00:00,139.73,139.81,139.71,139.72,25058.0,126.5646,126.637,126.5465,126.5555,25058.0
2021-09-10 13:10:00,139.74,139.77,139.69,139.72,52518.0,126.5736,126.6008,126.5283,126.5555,52518.0
2021-09-10 13:20:00,139.73,139.73,139.6,139.61,23020.0,126.5646,126.5646,126.4468,126.4559,23020.0
2021-09-10 13:30:00,139.62,139.7,139.6,139.7,24590.0,126.4649,126.5374,126.4468,126.5374,24590.0
2021-09-10 13:40:00,139.69,139.69,139.57,139.57,29446.0,126.5283,126.5283,126.4197,126.4197,29446.0
2021-09-10 13:50:00,139.57,139.6,139.53,139.59,9700.0,126.4197,126.4468,126.3834,126.4378,9700.0
2021-09-10 14:00:00,139.6,139.64,139.55,139.57,19173.0,126.4468,126.4831,126.4015,126.4197,19173.0
2021-09-10 14:10:00,139.56,139.6,139.53,139.53,23679.0,126.4106,126.4468,126.3834,126.3834,23679.0
2021-09-10 14:20:00,139.53,139.61,139.51,139.52,22687.0,126.3834,126.4559,126.3653,126.3744,22687.0
2021-09-10 14:30:00,139.51,139.53,139.47,139.49,24073.0,126.3653,126.3834,126.3291,126.3472,24073.0
2021-09-10 14:40:00,139.49,139.54,139.46,139.49,22415.0,126.3472,126.3925,126.32,126.3472,22415.0
2021-09-10 14:50:00,139.48,139.55,139.46,139.46,23429.0,126.3381,126.4015,126.32,126.32,23429.0
2021-09-10 15:00:00,139.46,139.47,139.35,139.37,32563.0,126.32,126.3291,126.2204,126.2385,32563.0
2021-09-10 15:10:00,139.37,139.43,139.27,139.33,41360.0,126.2385,126.2928,126.1479,126.2023,41360.0
2021-09-10 15:20:00,139.36,139.36,139.24,139.27,40543.0,126.2294,126.2294,126.1207,126.1479,40543.0
2021-09-10 15:30:00,139.27,139.28,139.04,139.05,52397.0,126.1479,126.157,125.9396,125.9487,52397.0
2021-09-10 15:40:00,139.05,139.08,138.95,138.96,158408.0,125.9487,125.9758,125.8581,125.8671,158408.0
2021-09-10 15:50:00,138.95,138.95,138.75,138.75,213634.0,125.8581,125.8581,125.6769,125.6769,213634.0
2021-09-13 09:30:00,139.74,140.04,139.61,139.93,139714.0,126.5736,126.8454,126.4559,126.7457,139714.0
2021-09-13 09:40:00,139.9,139.94,139.72,139.86,121255.0,126.7186,126.7548,126.5555,126.6823,121255.0
2021-09-13 09:50:00,139.84,140.22,139.82,140.01,71959.0,126.6642,127.0084,126.6461,126.8182,71959.0
2021-09-13 10:00:00,140.01,140.11,139.6,139.66,107284.0,126.8182,126.9088,126.4468,126.5012,107284.0
2021-09-13 10:10:00,139.64,139.77,139.58,139.73,63576.0,126.4831,126.6008,126.4287,126.5646,63576.0
2021-09-13 10:20:00,139.75,139.89,139.68,139.78,49511.0,126.5827,126.7095,126.5193,126.6099,49511.0
2021-09-13 10:30:00,139.77,139.95,139.65,139.91,65664.0,126.6008,126.7639,126.4921,126.7276,65664.0
2021-09-13 10:40:00,139.93,139.99,139.76,139.86,77348.0,126.7457,126.8001,126.5918,126.6823,77348.0
2021-09-13 10:50:00,139.85,139.97,139.85,139.89,32142.0,126.6733,126.782,126.6733,126.7095,32142.0
2021-09-13 11:00:00,139.9,139.9,139.75,139.79,21871.0,126.7186,126.7186,126.5827,126.6189,21871.0
2021-09-13 11:10:00,139.78,139.78,139.41,139.53,44715.0,126.6099,126.6099,126.2747,126.3834,44715.0
2021-09-13 11:20:00,139.53,139.73,139.49,139.7,23420.0,126.3834,126.5646,126.3472,126.5374,23420.0
2021-09-13 11:30:00,139.71,139.85,139.65,139.85,19702.0,126.5465,126.6733,126.4921,126.6733,19702.0
2021-09-13 11:40:00,139.82,139.87,139.66,139.67,25535.0,126.6461,126.6914,126.5012,126.5102,25535.0
2021-09-13 11:50:00,139.67,139.75,139.63,139.63,23987.0,126.5102,126.5827,126.474,126.474,23987.0
2021-09-13 12:00:00,139.65,139.66,139.53,139.55,31318.0,126.4921,126.5012,126.3834,126.4015,31318.0
2021-09-13 12:10:00,139.56,139.71,139.56,139.63,31932.0,126.4106,126.5465,126.4106,126.474,31932.0
2021-09-13 12:20:00,139.62,139.71,139.58,139.62,1392267.0,126.4649,126.5465,126.4287,126.4649,1392267.0
2021-09-13 12:30:00,139.61,139.67,139.58,139.59,25595.0,126.4559,126.5102,126.4287,126.4378,25595.0
2021-09-13 12:40:00,139.59,139.59,139.43,139.47,20117.0,126.4378,126.4378,126.2928,126.3291,20117.0
2021-09-13 12:50:00,139.48,139.52,139.44,139.49,26051.0,126.3381,126.3744,126.3019,126.3472,26051.0
2021-09-13 13:00:00,139.49,139.58,139.47,139.52,17701.0,126.3472,126.4287,126.3291,126.3744,17701.0
2021-09-13 13:10:00,139.51,139.53,139.36,139.39,16097.0,126.3653,126.3834,126.2294,126.2566,16097.0
2021-09-13 13:20:00,139.38,139.42,139.25,139.28,15997.0,126.2476,126.2838,126.1298,126.157,15997.0
2021-09-13 13:30:00,139.27,139.32,139.19,139.23,60017.0,126.1479,126.1932,126.0755,126.1117,60017.0
2021-09-13 13:40:00,139.21,139.28,139.18,139.23,92283.0,126.0936,126.157,126.0664,126.1117,92283.0
2021-09-13 13:50:00,139.22,139.22,139.11,139.15,21652.0,126.1026,126.1026,126.003,126.0392,21652.0
2021-09-13 14:00:00,139.17,139.28,139.17,139.18,25342.0,126.0573,126.157,126.0573,126.0664,25342.0
2021-09-13 14:10:00,139.17,139.17,138.99,139.13,46237.0,126.0573,126.0573,125.8943,126.0211,46237.0
2021-09-13 14:20:00,139.13,139.16,139.03,139.13,28869.0,126.0211,126.0483,125.9305,126.0211,28869.0
2021-09-13 14:30:00,139.13,139.15,138.98,139.01,19948.0,126.0211,126.0392,125.8852,125.9124,19948.0
2021-09-13 14:40:00,139.01,139.25,139.01,139.24,34654.0,125.9124,126.1298,125.9124,126.1207,34654.0
2021-09-13 14:50:00,139.24,139.24,139.12,139.2,19765.0,126.1207,126.1207,126.0121,126.0845,19765.0
2021-09-13 15:00:00,139.21,139.21,138.98,139.12,40695.0,126.0936,126.0936,125.8852,126.0121,40695.0
2021-09-13 15:10:00,139.15,139.39,139.14,139.36,49117.0,126.0392,126.2566,126.0302,126.2294,49117.0
2021-09-13 15:20:00,139.36,139.52,139.26,139.51,44404.0,126.2294,126.3744,126.1389,126.3653,44404.0
2021-09-13 15:30:00,139.5,139.6,139.45,139.58,30341.0,126.3563,126.4468,126.311,126.4287,30341.0
2021-09-13 15:40:00,139.57,139.57,139.42,139.47,51630.0,126.4197,126.4197,126.2838,126.3291,51630.0
2021-09-13 15:50:00,139.48,139.72,139.46,139.68,89031.0,126.3381,126.5555,126.32,126.5193,89031.0
2021-09-14 09:30:00,140.06,140.2,139.83,139.94,115789.0,126.8635,126.9903,126.6552,126.7548,115789.0
2021-09-14 09:40:00,139.96,139.97,139.7,139.7,26923.0,126.7729,126.782,126.5374,126.5374,26923.0
2021-09-14 09:50:00,139.69,139.75,139.23,139.25,79949.0,126.5283,126.5827,126.1117,126.1298,79949.0
2021-09-14 10:00:00,139.2,139.2,138.93,139.11,83804.0,126.0845,126.0845,125.84,126.003,83804.0
2021-09-14 10:10:00,139.12,139.12,138.97,139.0,31217.0,126.0121,126.0121,125.8762,125.9034,31217.0
2021-09-14 10:20:00,139.02,139.04,138.69,138.91,28009.0,125.9215,125.9396,125.6226,125.8218,28009.0
2021-09-14 10:30:00,138.92,138.93,138.66,138.69,30842.0,125.8309,125.84,125.5954,125.6226,30842.0
2021-09-14 10:40:00,138.68,138.71,138.56,138.7,26588.0,125.6135,125.6407,125.5048,125.6316,26588.0
2021-09-14 10:50:00,138.7,138.75,138.57,138.61,14647.0,125.6316,125.6769,125.5139,125.5501,14647.0
2021-09-14 11:00:00,138.58,138.74,138.58,138.74,24197.0,125.5229,125.6679,125.5229,125.6679,24197.0
2021-09-14 11:10:00,138.74,138.83,138.69,138.73,89198.0,125.6679,125.7494,125.6226,125.6588,89198.0
2021-09-14 11:20:00,138.73,138.79,138.69,138.79,86638.0,125.6588,125.7131,125.6226,125.7131,86638.0
2021-09-14 11:30:00,138.8,138.85,138.65,138.68,46750.0,125.7222,125.7675,125.5863,125.6135,46750.0
2021-09-14 11:40:00,138.7,138.73,138.59,138.68,28745.0,125.6316,125.6588,125.532,125.6135,28745.0
2021-09-14 11:50:00,138.67,138.67,138.51,138.63,60452.0,125.6045,125.6045,125.4595,125.5682,60452.0
2021-09-14 12:00:00,138.64,138.77,138.61,138.77,31009.0,125.5773,125.695,125.5501,125.695,31009.0
2021-09-14 12:10:00,138.78,138.81,138.74,138.74,14526.0,125.7041,125.7313,125.6679,125.6679,14526.0
2021-09-14 12:20:00,138.73,138.76,138.69,138.75,22494.0,125.6588,125.686,125.6226,125.6769,22494.0
2021-09-14 12:30:00,138.75,138.77,138.64,138.67,19963.0,125.6769,125.695,125.5773,125.6045,19963.0
2021-09-14 12:40:00,138.65,138.66,138.52,138.56,19512.0,125.5863,125.5954,125.4686,125.5048,19512.0
2021-09-14 12:50:00,138.55,138.56,138.39,138.39,42143.0,125.4958,125.5048,125.3508,125.3508,42143.0
2021-09-14 13:00:00,138.39,138.47,138.22,138.22,38338.0,125.3508,125.4233,125.1969,125.1969,38338.0
2021-09-14 13:10:00,138.22,138.33,138.18,138.32,22441.0,125.1969,125.2965,125.1606,125.2874,22441.0
2021-09-14 13:20:00,138.35,138.41,138.35,138.41,12276.0,125.3146,125.369,125.3146,125.369,12276.0
2021-09-14 13:30:00,138.42,138.45,138.32,138.44,134091.0,125.378,125.4052,125.2874,125.3961,134091.0
2021-09-14 13:40:00,138.45,138.5,138.4,138.41,14666.0,125.4052,125.4505,125.3599,125.369,14666.0
2021-09-14 13:50:00,138.42,138.46,138.4,138.43,28047.0,125.378,125.4142,125.3599,125.3871,28047.0
2021-09-14 14:00:00,138.41,138.41,138.31,138.32,17345.0,125.369,125.369,125.2784,125.2874,17345.0
2021-09-14 14:10:00,138.33,138.34,138.23,138.24,25967.0,125.2965,125.3055,125.2059,125.215,25967.0
2021-09-14 14:20:00,138.22,138.23,138.13,138.2,45003.0,125.1969,125.2059,125.1153,125.1787,45003.0
2021-09-14 14:30:00,138.17,138.17,138.02,138.07,21681.0,125.1516,125.1516,125.0157,125.061,21681.0
2021-09-14 14:40:00,138.07,138.15,138.03,138.05,34497.0,125.061,125.1334,125.0248,125.0429,34497.0
2021-09-14 14:50:00,138.05,138.2,138.0,138.18,150450.0,125.0429,125.1787,124.9976,125.1606,150450.0
2021-09-14 15:00:00,138.17,138.21,138.1,138.13,34291.0,125.1516,125.1878,125.0882,125.1153,34291.0
2021-09-14 15:10:00,138.12,138.17,137.98,138.06,47405.0,125.1063,125.1516,124.9795,125.0519,47405.0
2021-09-14 15:20:00,138.01,138.16,137.98,137.98,65496.0,125.0066,125.1425,124.9795,124.9795,65496.0
2021-09-14 15:30:00,137.98,138.03,137.89,138.0,114325.0,124.9795,125.0248,124.8979,124.9976,114325.0
2021-09-14 15:40:00,138.0,138.18,137.93,137.96,102400.0,124.9976,125.1606,124.9342,124.9614,102400.0
2021-09-14 15:50:00,137.96,138.22,137.9,138.17,104530.0,124.9614,125.1969,124.907,125.1516,104530.0
2021-09-15 09:30:00,138.28,138.4,138.12,138.31,120894.0,125.2512,125.3599,125.1063,125.2784,120894.0
2021-09-15 09:40:00,138.31,139.05,138.27,139.05,55190.0,125.2784,125.9487,125.2421,125.9487,55190.0
2021-09-15 09:50:00,139.09,139.22,139.02,139.09,143216.0,125.9849,126.1026,125.9215,125.9849,143216.0
2021-09-15 10:00:00,139.1,139.2,138.95,139.0,95669.0,125.9939,126.0845,125.8581,125.9034,95669.0
2021-09-15 10:10:00,139.03,139.13,138.84,139.13,20178.0,125.9305,126.0211,125.7584,126.0211,20178.0
2021-09-15 10:20:00,139.12,139.12,138.94,138.97,28995.0,126.0121,126.0121,125.849,125.8762,28995.0
2021-09-15 10:30:00,138.97,139.15,138.96,138.97,11079.0,125.8762,126.0392,125.8671,125.8762,11079.0
2021-09-15 10:40:00,138.97,139.01,138.71,138.88,41894.0,125.8762,125.9124,125.6407,125.7947,41894.0
2021-09-15 10:50:00,138.94,139.0,138.82,139.0,45554.0,125.849,125.9034,125.7403,125.9034,45554.0
2021-09-15 11:00:00,139.0,139.15,138.91,139.1,31602.0,125.9034,126.0392,125.8218,125.9939,31602.0
2021-09-15 11:10:00,139.09,139.2,139.07,139.18,23370.0,125.9849,126.0845,125.9668,126.0664,23370.0
2021-09-15 11:20:00,139.17,139.37,139.17,139.32,24761.0,126.0573,126.2385,126.0573,126.1932,24761.0
2021-09-15 11:30:00,139.31,139.31,139.22,139.28,31916.0,126.1842,126.1842,126.1026,126.157,31916.0
2021-09-15 11:40:00,139.3,139.31,139.18,139.22,17616.0,126.1751,126.1842,126.0664,126.1026,17616.0
2021-09-15 11:50:00,139.23,139.31,139.21,139.31,13850.0,126.1117,126.1842,126.0936,126.1842,13850.0
2021-09-15 12:00:00,139.32,139.32,139.19,139.24,12244.0,126.1932,126.1932,126.0755,126.1207,12244.0
2021-09-15 12:10:00,139.26,139.38,139.25,139.37,19187.0,126.1389,126.2476,126.1298,126.2385,19187.0
2021-09-15 12:20:00,139.38,139.49,139.37,139.43,23715.0,126.2476,126.3472,126.2385,126.2928,23715.0
2021-09-15 12:30:00,139.41,139.5,139.41,139.49,20215.0,126.2747,126.3563,126.2747,126.3472,20215.0
2021-09-15 12:40:00,139.5,139.73,139.5,139.62,78107.0,126.3563,126.5646,126.3563,126.4649,78107.0
2021-09-15 12:50:00,139.62,139.67,139.58,139.63,67921.0,126.4649,126.5102,126.4287,126.474,67921.0
2021-09-15 13:00:00,139.63,139.79,139.63,139.67,60711.0,126.474,126.6189,126.474,126.5102,60711.0
2021-09-15 13:10:00,139.68,139.8,139.68,139.75,80608.0,126.5193,126.628,126.5193,126.5827,80608.0
2021-09-15 13:20:00,139.76,139.83,139.76,139.81,68258.0,126.5918,126.6552,126.5918,126.637,68258.0
2021-09-15 13:30:00,139.81,139.9,139.81,139.84,88675.0,126.637,126.7186,126.637,126.6642,88675.0
2021-09-15 13:40:00,139.84,139.94,139.83,139.88,69938.0,126.6642,126.7548,126.6552,126.7004,69938.0
2021-09-15 13:50:00,139.88,139.89,139.72,139.73,67740.0,126.7004,126.7095,126.5555,126.5646,67740.0
2021-09-15 14:00:00,139.72,139.76,139.63,139.69,26539.0,126.5555,126.5918,126.474,126.5283,26539.0
2021-09-15 14:10:00,139.69,139.71,139.52,139.53,38013.0,126.5283,126.5465,126.3744,126.3834,38013.0
2021-09-15 14:20:00,139.53,139.6,139.48,139.55,35172.0,126.3834,126.4468,126.3381,126.4015,35172.0
2021-09-15 14:30:00,139.56,139.67,139.54,139.63,22902.0,126.4106,126.5102,126.3925,126.474,22902.0
2021-09-15 14:40:00,139.64,139.66,139.53,139.59,47787.0,126.4831,126.5012,126.3834,126.4378,47787.0
2021-09-15 14:50:00,139.59,139.61,139.43,139.44,25176.0,126.4378,126.4559,126.2928,126.3019,25176.0
2021-09-15 15:00:00,139.46,139.51,139.41,139.51,50680.0,126.32,126.3653,126.2747,126.3653,50680.0
2021-09-15 15:10:00,139.51,139.67,139.48,139.65,35895.0,126.3653,126.5102,126.3381,126.4921,35895.0
2021-09-15 15:20:00,139.66,139.67,139.54,139.59,37148.0,126.5012,126.5102,126.3925,126.4378,37148.0
2021-09-15 15:30:00,139.59,139.73,139.54,139.71,46589.0,126.4378,126.5646,126.3925,126.5465,46589.0
2021-09-15 15:40:00,139.7,139.76,139.65,139.65,46456.0,126.5374,126.5918,126.4921,126.4921,46456.0
2021-09-15 15:50:00,139.65,139.7,139.51,139.56,73480.0,126.4921,126.5374,126.3653,126.4106,73480.0
2021-09-16 09:30:00,139.64,140.01,139.6,139.83,143400.0,126.4831,126.8182,126.4468,126.6552,143400.0
2021-09-16 09:40:00,139.84,139.85,139.29,139.45,68092.0,126.6642,126.6733,126.166,126.311,68092.0
2021-09-16 09:50:00,139.45,139.56,139.12,139.18,55708.0,126.311,126.4106,126.0121,126.0664,55708.0
2021-09-16 10:00:00,139.17,139.17,138.87,139.0,61790.0,126.0573,126.0573,125.7856,125.9034,61790.0
2021-09-16 10:10:00,138.95,139.03,138.7,138.7,90181.0,125.8581,125.9305,125.6316,125.6316,90181.0
2021-09-16 10:20:00,138.66,138.74,138.59,138.74,26746.0,125.5954,125.6679,125.532,125.6679,26746.0
2021-09-16 10:30:00,138.67,138.85,138.61,138.83,29486.0,125.6045,125.7675,125.5501,125.7494,29486.0
2021-09-16 10:40:00,138.82,138.82,138.59,138.6,25662.0,125.7403,125.7403,125.532,125.541,25662.0
2021-09-16 10:50:00,138.58,138.58,138.27,138.43,55088.0,125.5229,125.5229,125.2421,125.3871,55088.0
2021-09-16 11:00:00,138.41,138.56,138.4,138.56,19747.0,125.369,125.5048,125.3599,125.5048,19747.0
2021-09-16 11:10:00,138.55,138.66,138.48,138.53,19848.0,125.4958,125.5954,125.4324,125.4776,19848.0
2021-09-16 11:20:00,138.57,138.72,138.56,138.66,20348.0,125.5139,125.6497,125.5048,125.5954,20348.0
2021-09-16 11:30:00,138.72,138.75,138.6,138.69,26708.0,125.6497,125.6769,125.541,125.6226,26708.0
2021-09-16 11:40:00,138.7,138.73,138.57,138.64,15902.0,125.6316,125.6588,125.5139,125.5773,15902.0
2021-09-16 11:50:00,138.63,138.74,138.62,138.74,11422.0,125.5682,125.6679,125.5592,125.6679,11422.0
2021-09-16 12:00:00,138.76,138.77,138.66,138.77,9108.0,125.686,125.695,125.5954,125.695,9108.0
2021-09-16 12:10:00,138.77,138.9,138.72,138.9,31340.0,125.695,125.8128,125.6497,125.8128,31340.0
2021-09-16 12:20:00,138.91,138.93,138.82,138.84,12848.0,125.8218,125.84,125.7403,125.7584,12848.0
2021-09-16 12:30:00,138.86,138.97,138.86,138.94,8847.0,125.7766,125.8762,125.7766,125.849,8847.0
2021-09-16 12:40:00,138.93,139.09,138.93,139.06,14440.0,125.84,125.9849,125.84,125.9577,14440.0
2021-09-16 12:50:00,139.05,139.05,138.92,138.95,11091.0,125.9487,125.9487,125.8309,125.8581,11091.0
2021-09-16 13:00:00,138.91,138.91,138.83,138.86,12859.0,125.8218,125.8218,125.7494,125.7766,12859.0
2021-09-16 13:10:00,138.87,138.96,138.85,138.96,37533.0,125.7856,125.8671,125.7675,125.8671,37533.0
2021-09-16 13:20:00,138.98,138.99,138.89,138.91,21774.0,125.8852,125.8943,125.8037,125.8218,21774.0
2021-09-16 13:30:00,138.91,138.91,138.74,138.79,39160.0,125.8218,125.8218,125.6679,125.7131,39160.0
2021-09-16 13:40:00,138.8,138.83,138.76,138.8,19397.0,125.7222,125.7494,125.686,125.7222,19397.0
2021-09-16 13:50:00,138.82,139.11,138.81,139.1,26039.0,125.7403,126.003,125.7313,125.9939,26039.0
2021-09-16 14:00:00,139.12,139.12,139.04,139.12,17689.0,126.0121,126.0121,125.9396,126.0121,17689.0
2021-09-16 14:10:00,139.11,139.27,139.11,139.17,33317.0,126.003,126.1479,126.003,126.0573,33317.0
2021-09-16 14:20:00,139.18,139.2,139.1,139.13,30191.0,126.0664,126.0845,125.9939,126.0211,30191.0
2021-09-16 14:30:00,139.18,139.23,139.17,139.19,17533.0,126.0664,126.1117,126.0573,126.0755,17533.0
2021-09-16 14:40:00,139.2,139.2,139.14,139.19,30289.0,126.0845,126.0845,126.0302,126.0755,30289.0
2021-09-16 14:50:00,139.2,139.35,139.18,139.34,34619.0,126.0845,126.2204,126.0664,126.2113,34619.0
2021-09-16 15:00:00,139.36,139.58,139.32,139.53,56056.0,126.2294,126.4287,126.1932,126.3834,56056.0
2021-09-16 15:10:00,139.55,139.61,139.39,139.46,31947.0,126.4015,126.4559,126.2566,126.32,31947.0
2021-09-16 15:20:00,139.47,139.5,139.3,139.31,87572.0,126.3291,126.3563,126.1751,126.1842,87572.0
2021-09-16 15:30:00,139.31,139.39,139.27,139.34,48056.0,126.1842,126.2566,126.1479,126.2113,48056.0
2021-09-16 15:40:00,139.33,139.34,139.07,139.08,37183.0,126.2023,126.2113,125.9668,125.9758,37183.0
2021-09-16 15:50:00,139.09,139.18,138.95,138.97,50887.0,125.9849,126.0664,125.8581,125.8762,50887.0
2021-09-17 09:30:00,138.4,139.04,138.4,138.85,130656.0,125.3599,125.9396,125.3599,125.7675,130656.0
2021-09-17 09:40:00,138.86,139.08,138.54,138.57,77303.0,125.7766,125.9758,125.4867,125.5139,77303.0
2021-09-17 09:50:00,138.56,138.62,138.28,138.4,43610.0,125.5048,125.5592,125.2512,125.3599,43610.0
2021-09-17 10:00:00,138.39,138.55,138.33,138.4,96054.0,125.3508,125.4958,125.2965,125.3599,96054.0
2021-09-17 10:10:00,138.39,138.42,138.13,138.31,50310.0,125.3508,125.378,125.1153,125.2784,50310.0
2021-09-17 10:20:00,138.3,138.43,138.17,138.35,24557.0,125.2693,125.3871,125.1516,125.3146,24557.0
2021-09-17 10:30:00,138.35,138.35,138.21,138.28,21196.0,125.3146,125.3146,125.1878,125.2512,21196.0
2021-09-17 10:40:00,138.26,138.27,137.98,138.14,47886.0,125.2331,125.2421,124.9795,125.1244,47886.0
2021-09-17 10:50:00,138.12,138.21,138.05,138.15,21583.0,125.1063,125.1878,125.0429,125.1334,21583.0
2021-09-17 11:00:00,138.12,138.23,138.07,138.19,31319.0,125.1063,125.2059,125.061,125.1697,31319.0
2021-09-17 11:10:00,138.19,138.48,138.07,138.43,63724.0,125.1697,125.4324,125.061,125.3871,63724.0
2021-09-17 11:20:00,138.43,138.48,138.25,138.27,36656.0,125.3871,125.4324,125.224,125.2421,36656.0
2021-09-17 11:30:00,138.25,138.33,138.09,138.29,43112.0,125.224,125.2965,125.0791,125.2603,43112.0
2021-09-17 11:40:00,138.28,138.37,138.2,138.35,17417.0,125.2512,125.3327,125.1787,125.3146,17417.0
2021-09-17 11:50:00,138.34,138.39,138.17,138.35,47391.0,125.3055,125.3508,125.1516,125.3146,47391.0
2021-09-17 12:00:00,138.35,138.4,138.28,138.36,26244.0,125.3146,125.3599,125.2512,125.3237,26244.0
2021-09-17 12:10:00,138.36,138.41,138.27,138.28,20919.0,125.3237,125.369,125.2421,125.2512,20919.0
2021-09-17 12:20:00,138.29,138.45,138.28,138.33,29270.0,125.2603,125.4052,125.2512,125.2965,29270.0
2021-09-17 12:30:00,138.34,138.52,138.34,138.51,49884.0,125.3055,125.4686,125.3055,125.4595,49884.0
2021-09-17 12:40:00,138.53,138.54,138.41,138.42,13967.0,125.4776,125.4867,125.369,125.378,13967.0
2021-09-17 12:50:00,138.42,138.47,138.32,138.35,17172.0,125.378,125.4233,125.2874,125.3146,17172.0
2021-09-17 13:00:00,138.32,138.35,138.22,138.22,25338.0,125.2874,125.3146,125.1969,125.1969,25338.0
2021-09-17 13:10:00,138.24,138.28,138.13,138.14,23019.0,125.215,125.2512,125.1153,125.1244,23019.0
2021-09-17 13:20:00,138.14,138.18,138.07,138.18,22239.0,125.1244,125.1606,125.061,125.1606,22239.0
2021-09-17 13:30:00,138.15,138.23,138.08,138.22,46441.0,125.1334,125.2059,125.07,125.1969,46441.0
2021-09-17 13:40:00,138.23,138.24,137.97,137.98,33124.0,125.2059,125.215,124.9704,124.9795,33124.0
2021-09-17 13:50:00,137.98,138.08,137.92,138.07,21764.0,124.9795,125.07,124.9251,125.061,21764.0
2021-09-17 14:00:00,138.06,138.24,138.04,138.23,18400.0,125.0519,125.215,125.0338,125.2059,18400.0
2021-09-17 14:10:00,138.24,138.27,138.04,138.08,36073.0,125.215,125.2421,125.0338,125.07,36073.0
2021-09-17 14:20:00,138.08,138.21,138.08,138.08,37633.0,125.07,125.1878,125.07,125.07,37633.0
2021-09-17 14:30:00,138.09,138.11,137.98,138.09,29897.0,125.0791,125.0972,124.9795,125.0791,29897.0
2021-09-17 14:40:00,138.09,138.25,138.07,138.23,65632.0,125.0791,125.224,125.061,125.2059,65632.0
2021-09-17 14:50:00,138.24,138.28,138.15,138.16,37647.0,125.215,125.2512,125.1334,125.1425,37647.0
2021-09-17 15:00:00,138.19,138.34,138.18,138.22,42248.0,125.1697,125.3055,125.1606,125.1969,42248.0
2021-09-17 15:10:00,138.21,138.24,138.09,138.16,27751.0,125.1878,125.215,125.0791,125.1425,27751.0
2021-09-17 15:20:00,138.18,138.24,138.06,138.11,36481.0,125.1606,125.215,125.0519,125.0972,36481.0
2021-09-17 15:30:00,138.11,138.16,137.99,138.07,139656.0,125.0972,125.1425,124.9885,125.061,139656.0
2021-09-17 15:40:00,138.08,138.28,137.96,137.97,97095.0,125.07,125.2512,124.9614,124.9704,97095.0
2021-09-17 15:50:00,137.97,138.26,137.96,138.04,144119.0,124.9704,125.2331,124.9614,125.0338,144119.0
2021-09-20 09:30:00,135.99,136.2,135.72,136.14,237001.0,123.177,123.3672,122.9324,123.3128,237001.0
2021-09-20 09:40:00,136.16,136.51,136.09,136.5,90932.0,123.3309,123.648,123.2675,123.6389,90932.0
2021-09-20 09:50:00,136.5,136.58,136.21,136.36,65864.0,123.6389,123.7114,123.3762,123.5121,65864.0
2021-09-20 10:00:00,136.32,136.52,135.95,136.2,155464.0,123.4759,123.657,123.1407,123.3672,155464.0
2021-09-20 10:10:00,136.19,136.34,136.0,136.12,148714.0,123.3581,123.494,123.186,123.2947,148714.0
2021-09-20 10:20:00,136.1,136.24,136.0,136.23,93841.0,123.2766,123.4034,123.186,123.3944,93841.0
2021-09-20 10:30:00,136.23,136.45,136.07,136.39,79745.0,123.3944,123.5936,123.2494,123.5393,79745.0
2021-09-20 10:40:00,136.36,136.36,136.1,136.32,58513.0,123.5121,123.5121,123.2766,123.4759,58513.0
2021-09-20 10:50:00,136.28,136.41,136.12,136.18,138513.0,123.4396,123.5574,123.2947,123.3491,138513.0
2021-09-20 11:00:00,136.2,136.33,136.01,136.21,66072.0,123.3672,123.4849,123.1951,123.3762,66072.0
2021-09-20 11:10:00,136.2,136.36,136.09,136.17,55956.0,123.3672,123.5121,123.2675,123.34,55956.0
2021-09-20 11:20:00,136.16,136.26,135.98,136.12,103979.0,123.3309,123.4215,123.1679,123.2947,103979.0
2021-09-20 11:30:00,136.12,136.13,135.92,135.98,52214.0,123.2947,123.3038,123.1136,123.1679,52214.0
2021-09-20 11:40:00,135.99,135.99,135.82,135.9,159733.0,123.177,123.177,123.023,123.0954,159733.0
2021-09-20 11:50:00,135.9,135.91,135.67,135.67,72833.0,123.0954,123.1045,122.8871,122.8871,72833.0
2021-09-20 12:00:00,135.66,135.69,135.39,135.39,59164.0,122.8781,122.9052,122.6335,122.6335,59164.0
2021-09-20 12:10:00,135.39,135.6,135.39,135.47,107024.0,122.6335,122.8237,122.6335,122.706,107024.0
2021-09-20 12:20:00,135.47,135.57,135.38,135.54,55501.0,122.706,122.7965,122.6244,122.7694,55501.0
2021-09-20 12:30:00,135.53,135.62,135.48,135.59,87688.0,122.7603,122.8418,122.715,122.8147,87688.0
2021-09-20 12:40:00,135.57,135.61,135.39,135.43,28593.0,122.7965,122.8328,122.6335,122.6697,28593.0
2021-09-20 12:50:00,135.42,135.47,135.21,135.22,115523.0,122.6607,122.706,122.4705,122.4795,115523.0
2021-09-20 13:00:00,135.23,135.27,134.95,134.98,67730.0,122.4886,122.5248,122.235,122.2621,67730.0
2021-09-20 13:10:00,134.98,135.08,134.96,135.08,55202.0,122.2621,122.3527,122.244,122.3527,55202.0
2021-09-20 13:20:00,135.08,135.28,135.04,135.27,61452.0,122.3527,122.5339,122.3165,122.5248,61452.0
2021-09-20 13:30:00,135.27,135.43,135.16,135.43,72075.0,122.5248,122.6697,122.4252,122.6697,72075.0
2021-09-20 13:40:00,135.43,135.44,135.22,135.37,68249.0,122.6697,122.6788,122.4795,122.6154,68249.0
2021-09-20 13:50:00,135.39,135.44,135.31,135.36,42838.0,122.6335,122.6788,122.561,122.6063,42838.0
2021-09-20 14:00:00,135.38,135.46,135.05,135.06,91707.0,122.6244,122.6969,122.3255,122.3346,91707.0
2021-09-20 14:10:00,135.06,135.06,134.92,135.04,49859.0,122.3346,122.3346,122.2078,122.3165,49859.0
2021-09-20 14:20:00,135.0,135.06,134.82,134.89,55218.0,122.2802,122.3346,122.1172,122.1806,55218.0
2021-09-20 14:30:00,134.89,134.9,134.62,134.74,60552.0,122.1806,122.1897,121.936,122.0447,60552.0
2021-09-20 14:40:00,134.73,134.89,134.67,134.77,63311.0,122.0357,122.1806,121.9813,122.0719,63311.0
2021-09-20 14:50:00,134.77,134.85,134.59,134.69,73905.0,122.0719,122.1444,121.9089,121.9995,73905.0
2021-09-20 15:00:00,134.69,134.86,134.56,134.64,134709.0,121.9995,122.1534,121.8817,121.9542,134709.0
2021-09-20 15:10:00,134.65,134.75,134.48,134.59,123499.0,121.9632,122.0538,121.8092,121.9089,123499.0
2021-09-20 15:20:00,134.57,135.11,134.57,135.11,102253.0,121.8908,122.3799,121.8908,122.3799,102253.0
2021-09-20 15:30:00,135.11,135.52,135.07,135.33,103721.0,122.3799,122.7512,122.3436,122.5792,103721.0
2021-09-20 15:40:00,135.34,135.79,135.34,135.67,129884.0,122.5882,122.9958,122.5882,122.8871,129884.0
2021-09-20 15:50:00,135.67,136.14,135.67,135.99,130864.0,122.8871,123.3128,122.8871,123.177,130864.0
2021-09-21 09:30:00,136.8,137.03,136.51,136.94,191983.0,123.9106,124.119,123.648,124.0375,191983.0
2021-09-21 09:40:00,136.95,137.14,136.68,137.11,43253.0,124.0465,124.2186,123.802,124.1914,43253.0
2021-09-21 09:50:00,137.12,137.15,136.62,136.78,46451.0,124.2005,124.2277,123.7476,123.8925,46451.0
2021-09-21 10:00:00,136.78,136.85,136.32,136.33,71516.0,123.8925,123.9559,123.4759,123.4849,71516.0
2021-09-21 10:10:00,136.31,136.49,136.24,136.36,84040.0,123.4668,123.6299,123.4034,123.5121,84040.0
2021-09-21 10:20:00,136.37,136.37,136.08,136.3,34996.0,123.5212,123.5212,123.2585,123.4578,34996.0
2021-09-21 10:30:00,136.31,136.31,135.96,136.13,93037.0,123.4668,123.4668,123.1498,123.3038,93037.0
2021-09-21 10:40:00,136.13,136.16,135.69,135.71,48392.0,123.3038,123.3309,122.9052,122.9233,48392.0
2021-09-21 10:50:00,135.71,135.82,135.61,135.8,29279.0,122.9233,123.023,122.8328,123.0049,29279.0
2021-09-21 11:00:00,135.78,136.03,135.6,136.0,42514.0,122.9868,123.2132,122.8237,123.186,42514.0
2021-09-21 11:10:00,136.0,136.0,135.78,135.8,61566.0,123.186,123.186,122.9868,123.0049,61566.0
2021-09-21 11:20:00,135.81,135.85,135.72,135.77,35665.0,123.0139,123.0502,122.9324,122.9777,35665.0
2021-09-21 11:30:00,135.79,136.24,135.78,136.17,36179.0,122.9958,123.4034,122.9868,123.34,36179.0
2021-09-21 11:40:00,136.16,136.27,136.11,136.2,24238.0,123.3309,123.4306,123.2857,123.3672,24238.0
2021-09-21 11:50:00,136.2,136.27,136.16,136.19,18057.0,123.3672,123.4306,123.3309,123.3581,18057.0
2021-09-21 12:00:00,136.19,136.48,136.19,136.45,26077.0,123.3581,123.6208,123.3581,123.5936,26077.0
2021-09-21 12:10:00,136.44,136.58,136.44,136.46,32840.0,123.5846,123.7114,123.5846,123.6027,32840.0
2021-09-21 12:20:00,136.44,136.52,136.33,136.35,26424.0,123.5846,123.657,123.4849,123.503,26424.0
2021-09-21 12:30:00,136.36,136.39,136.26,136.37,25122.0,123.5121,123.5393,123.4215,123.5212,25122.0
2021-09-21 12:40:00,136.36,136.38,136.26,136.29,10562.0,123.5121,123.5302,123.4215,123.4487,10562.0
2021-09-21 12:50:00,136.27,136.27,136.03,136.17,34057.0,123.4306,123.4306,123.2132,123.34,34057.0
2021-09-21 13:00:00,136.16,136.24,136.02,136.07,32849.0,123.3309,123.4034,123.2041,123.2494,32849.0
2021-09-21 13:10:00,136.07,136.13,135.99,136.13,29402.0,123.2494,123.3038,123.177,123.3038,29402.0
2021-09-21 13:20:00,136.14,136.18,135.84,135.87,33749.0,123.3128,123.3491,123.0411,123.0683,33749.0
2021-09-21 13:30:00,135.88,135.92,135.82,135.92,50176.0,123.0773,123.1136,123.023,123.1136,50176.0
2021-09-21 13:40:00,135.91,135.95,135.81,135.94,31279.0,123.1045,123.1407,123.0139,123.1317,31279.0
2021-09-21 13:50:00,135.91,135.97,135.69,135.79,55645.0,123.1045,123.1588,122.9052,122.9958,55645.0
2021-09-21 14:00:00,135.78,135.93,135.78,135.92,31477.0,122.9868,123.1226,122.9868,123.1136,31477.0
2021-09-21 14:10:00,135.89,135.92,135.78,135.79,54351.0,123.0864,123.1136,122.9868,122.9958,54351.0
2021-09-21 14:20:00,135.79,135.79,135.61,135.61,37690.0,122.9958,122.9958,122.8328,122.8328,37690.0
2021-09-21 14:30:00,135.62,135.82,135.62,135.77,42938.0,122.8418,123.023,122.8418,122.9777,42938.0
2021-09-21 14:40:00,135.76,135.85,135.76,135.81,41925.0,122.9686,123.0502,122.9686,123.0139,41925.0
2021-09-21 14:50:00,135.82,136.17,135.82,135.94,37659.0,123.023,123.34,123.023,123.1317,37659.0
2021-09-21 15:00:00,135.94,136.16,135.94,136.06,48295.0,123.1317,123.3309,123.1317,123.2404,48295.0
2021-09-21 15:10:00,136.05,136.28,135.99,136.05,44888.0,123.2313,123.4396,123.177,123.2313,44888.0
2021-09-21 15:20:00,136.05,136.26,136.05,136.24,51540.0,123.2313,123.4215,123.2313,123.4034,51540.0
2021-09-21 15:30:00,136.23,136.31,136.15,136.17,92645.0,123.3944,123.4668,123.3219,123.34,92645.0
2021-09-21 15:40:00,136.16,136.28,135.92,135.92,109338.0,123.3309,123.4396,123.1136,123.1136,109338.0
2021-09-21 15:50:00,135.95,136.03,135.59,135.59,101940.0,123.1407,123.2132,122.8147,122.8147,101940.0
2021-09-22 09:30:00,136.58,136.83,136.55,136.6,199741.0,123.7114,123.9378,123.6842,123.7295,199741.0
2021-09-22 09:40:00,136.56,136.77,136.48,136.65,34013.0,123.6933,123.8835,123.6208,123.7748,34013.0
2021-09-22 09:50:00,136.65,137.06,136.64,137.06,29447.0,123.7748,124.1461,123.7657,124.1461,29447.0
2021-09-22 10:00:00,137.07,137.22,136.97,137.06,39397.0,124.1552,124.2911,124.0646,124.1461,39397.0
2021-09-22 10:10:00,137.06,137.1,136.84,137.06,23904.0,124.1461,124.1824,123.9469,124.1461,23904.0
2021-09-22 10:20:00,137.1,137.1,136.96,136.96,43223.0,124.1824,124.1824,124.0556,124.0556,43223.0
2021-09-22 10:30:00,136.99,137.06,136.92,137.03,59045.0,124.0827,124.1461,124.0193,124.119,59045.0
2021-09-22 10:40:00,137.05,137.11,136.91,137.02,18188.0,124.1371,124.1914,124.0103,124.1099,18188.0
2021-09-22 10:50:00,137.02,137.2,136.93,137.19,30774.0,124.1099,124.273,124.0284,124.2639,30774.0
2021-09-22 11:00:00,137.23,137.3,137.16,137.19,22771.0,124.3001,124.3635,124.2367,124.2639,22771.0
2021-09-22 11:10:00,137.17,137.29,137.16,137.27,27689.0,124.2458,124.3545,124.2367,124.3364,27689.0
2021-09-22 11:20:00,137.27,137.27,137.18,137.23,26324.0,124.3364,124.3364,124.2548,124.3001,26324.0
2021-09-22 11:30:00,137.24,137.37,137.24,137.33,31208.0,124.3092,124.4269,124.3092,124.3907,31208.0
2021-09-22 11:40:00,137.34,137.44,137.29,137.37,21905.0,124.3998,124.4903,124.3545,124.4269,21905.0
2021-09-22 11:50:00,137.38,137.55,137.27,137.41,31439.0,124.436,124.59,124.3364,124.4632,31439.0
2021-09-22 12:00:00,137.4,137.43,137.32,137.35,17565.0,124.4541,124.4813,124.3817,124.4088,17565.0
2021-09-22 12:10:00,137.34,137.41,137.3,137.34,23999.0,124.3998,124.4632,124.3635,124.3998,23999.0
2021-09-22 12:20:00,137.34,137.41,137.33,137.4,43720.0,124.3998,124.4632,124.3907,124.4541,43720.0
2021-09-22 12:30:00,137.42,137.46,137.39,137.4,15850.0,124.4722,124.5085,124.4451,124.4541,15850.0
2021-09-22 12:40:00,137.41,137.42,137.38,137.39,14043.0,124.4632,124.4722,124.436,124.4451,14043.0
2021-09-22 12:50:00,137.4,137.42,137.29,137.34,12419.0,124.4541,124.4722,124.3545,124.3998,12419.0
2021-09-22 13:00:00,137.33,137.36,137.22,137.22,12928.0,124.3907,124.4179,124.2911,124.2911,12928.0
2021-09-22 13:10:00,137.23,137.24,137.15,137.19,13572.0,124.3001,124.3092,124.2277,124.2639,13572.0
2021-09-22 13:20:00,137.2,137.27,137.19,137.24,17891.0,124.273,124.3364,124.2639,124.3092,17891.0
2021-09-22 13:30:00,137.24,137.29,137.19,137.23,51458.0,124.3092,124.3545,124.2639,124.3001,51458.0
2021-09-22 13:40:00,137.23,137.25,137.17,137.18,30312.0,124.3001,124.3182,124.2458,124.2548,30312.0
2021-09-22 13:50:00,137.15,137.16,137.04,137.13,46350.0,124.2277,124.2367,124.128,124.2096,46350.0
2021-09-22 14:00:00,137.12,137.61,136.86,137.44,41247.0,124.2005,124.6443,123.965,124.4903,41247.0
2021-09-22 14:10:00,137.45,137.69,137.45,137.5,70204.0,124.4994,124.7168,124.4994,124.5447,70204.0
2021-09-22 14:20:00,137.52,137.58,137.31,137.53,37399.0,124.5628,124.6172,124.3726,124.5719,37399.0
2021-09-22 14:30:00,137.51,137.59,137.27,137.3,57259.0,124.5537,124.6262,124.3364,124.3635,57259.0
2021-09-22 14:40:00,137.24,137.28,136.87,136.87,52031.0,124.3092,124.3454,123.9741,123.9741,52031.0
2021-09-22 14:50:00,136.82,137.08,136.69,136.95,39173.0,123.9288,124.1643,123.811,124.0465,39173.0
2021-09-22 15:00:00,136.97,137.05,136.84,137.04,92918.0,124.0646,124.1371,123.9469,124.128,92918.0
2021-09-22 15:10:00,137.04,137.38,136.96,137.38,49548.0,124.128,124.436,124.0556,124.436,49548.0
2021-09-22 15:20:00,137.39,137.45,137.2,137.25,64249.0,124.4451,124.4994,124.273,124.3182,64249.0
2021-09-22 15:30:00,137.24,137.27,136.99,137.26,52838.0,124.3092,124.3364,124.0827,124.3273,52838.0
2021-09-22 15:40:00,137.26,137.26,136.85,136.85,43191.0,124.3273,124.3273,123.9559,123.9559,43191.0
2021-09-22 15:50:00,136.84,136.94,136.69,136.76,82716.0,123.9469,124.0375,123.811,123.8744,82716.0
2021-09-23 09:30:00,137.5,138.31,137.32,138.3,114699.0,124.5447,125.2784,124.3817,125.2693,114699.0
2021-09-23 09:40:00,138.3,138.49,138.15,138.43,21649.0,125.2693,125.4414,125.1334,125.3871,21649.0
2021-09-23 09:50:00,138.44,138.56,138.31,138.42,39368.0,125.3961,125.5048,125.2784,125.378,39368.0
2021-09-23 10:00:00,138.38,138.65,138.38,138.5,39754.0,125.3418,125.5863,125.3418,125.4505,39754.0
2021-09-23 10:10:00,138.52,138.73,138.51,138.59,44126.0,125.4686,125.6588,125.4595,125.532,44126.0
2021-09-23 10:20:00,138.6,138.73,138.6,138.7,21757.0,125.541,125.6588,125.541,125.6316,21757.0
2021-09-23 10:30:00,138.69,138.74,138.58,138.66,14864.0,125.6226,125.6679,125.5229,125.5954,14864.0
2021-09-23 10:40:00,138.69,138.82,138.63,138.78,24675.0,125.6226,125.7403,125.5682,125.7041,24675.0
2021-09-23 10:50:00,138.79,138.94,138.78,138.89,37324.0,125.7131,125.849,125.7041,125.8037,37324.0
2021-09-23 11:00:00,138.88,138.93,138.81,138.91,17262.0,125.7947,125.84,125.7313,125.8218,17262.0
2021-09-23 11:10:00,138.91,138.94,138.86,138.87,18507.0,125.8218,125.849,125.7766,125.7856,18507.0
2021-09-23 11:20:00,138.86,138.97,138.81,138.94,17076.0,125.7766,125.8762,125.7313,125.849,17076.0
2021-09-23 11:30:00,138.97,139.09,138.94,139.06,68195.0,125.8762,125.9849,125.849,125.9577,68195.0
2021-09-23 11:40:00,139.04,139.06,138.93,138.94,28609.0,125.9396,125.9577,125.84,125.849,28609.0
2021-09-23 11:50:00,138.99,139.03,138.93,139.01,20261.0,125.8943,125.9305,125.84,125.9124,20261.0
2021-09-23 12:00:00,139.01,139.07,138.97,139.02,31658.0,125.9124,125.9668,125.8762,125.9215,31658.0
2021-09-23 12:10:00,139.03,139.1,139.0,139.03,64659.0,125.9305,125.9939,125.9034,125.9305,64659.0
2021-09-23 12:20:00,139.05,139.11,138.96,139.09,20275.0,125.9487,126.003,125.8671,125.9849,20275.0
2021-09-23 12:30:00,139.08,139.12,139.06,139.09,19871.0,125.9758,126.0121,125.9577,125.9849,19871.0
2021-09-23 12:40:00,139.13,139.16,139.08,139.15,32113.0,126.0211,126.0483,125.9758,126.0392,32113.0
2021-09-23 12:50:00,139.14,139.17,139.05,139.07,31270.0,126.0302,126.0573,125.9487,125.9668,31270.0
2021-09-23 13:00:00,139.07,139.24,139.07,139.23,26854.0,125.9668,126.1207,125.9668,126.1117,26854.0
2021-09-23 13:10:00,139.22,139.25,139.15,139.24,25778.0,126.1026,126.1298,126.0392,126.1207,25778.0
2021-09-23 13:20:00,139.25,139.25,139.16,139.16,18815.0,126.1298,126.1298,126.0483,126.0483,18815.0
2021-09-23 13:30:00,139.18,139.26,139.18,139.26,40002.0,126.0664,126.1389,126.0664,126.1389,40002.0
2021-09-23 13:40:00,139.27,139.27,139.22,139.26,17523.0,126.1479,126.1479,126.1026,126.1389,17523.0
2021-09-23 13:50:00,139.26,139.34,139.26,139.32,25883.0,126.1389,126.2113,126.1389,126.1932,25883.0
2021-09-23 14:00:00,139.33,139.34,139.24,139.24,28012.0,126.2023,126.2113,126.1207,126.1207,28012.0
2021-09-23 14:10:00,139.22,139.23,139.18,139.19,31752.0,126.1026,126.1117,126.0664,126.0755,31752.0
2021-09-23 14:20:00,139.19,139.2,139.13,139.14,13130.0,126.0755,126.0845,126.0211,126.0302,13130.0
2021-09-23 14:30:00,139.16,139.21,139.09,139.09,45654.0,126.0483,126.0936,125.9849,125.9849,45654.0
2021-09-23 14:40:00,139.09,139.09,138.96,138.97,36997.0,125.9849,125.9849,125.8671,125.8762,36997.0
2021-09-23 14:50:00,138.96,139.04,138.95,139.0,39762.0,125.8671,125.9396,125.8581,125.9034,39762.0
2021-09-23 15:00:00,139.01,139.05,138.92,138.93,47191.0,125.9124,125.9487,125.8309,125.84,47191.0
2021-09-23 15:10:00,138.92,138.93,138.78,138.83,50621.0,125.8309,125.84,125.7041,125.7494,50621.0
2021-09-23 15:20:00,138.82,138.89,138.81,138.83,46343.0,125.7403,125.8037,125.7313,125.7494,46343.0
2021-09-23 15:30:00,138.84,138.89,138.77,138.83,61213.0,125.7584,125.8037,125.695,125.7494,61213.0
2021-09-23 15:40:00,138.82,138.9,138.69,138.72,85192.0,125.7403,125.8128,125.6226,125.6497,85192.0
2021-09-23 15:50:00,138.71,138.73,138.58,138.6,166828.0,125.6407,125.6588,125.5229,125.541,166828.0
2021-09-24 09:30:00,137.56,138.11,137.55,137.99,76679.0,125.3264,125.8275,125.3173,125.7181,76679.0
2021-09-24 09:40:00,138.01,138.2,137.8,137.88,72813.0,125.7364,125.9095,125.545,125.6179,72813.0
2021-09-24 09:50:00,137.88,138.4,137.88,138.4,40935.0,125.6179,126.0917,125.6179,126.0917,40935.0
2021-09-24 10:00:00,138.42,138.49,138.35,138.35,34981.0,126.1099,126.1737,126.0461,126.0461,34981.0
2021-09-24 10:10:00,138.37,138.42,138.22,138.32,26665.0,126.0643,126.1099,125.9277,126.0188,26665.0
2021-09-24 10:20:00,138.33,138.4,138.21,138.22,28956.0,126.0279,126.0917,125.9186,125.9277,28956.0
2021-09-24 10:30:00,138.22,138.26,138.13,138.13,39603.0,125.9277,125.9641,125.8457,125.8457,39603.0
2021-09-24 10:40:00,138.16,138.23,138.0,138.17,34119.0,125.873,125.9368,125.7272,125.8821,34119.0
2021-09-24 10:50:00,138.17,138.19,137.99,138.1,31298.0,125.8821,125.9003,125.7181,125.8183,31298.0
2021-09-24 11:00:00,138.13,138.25,138.11,138.24,13902.0,125.8457,125.955,125.8275,125.9459,13902.0
2021-09-24 11:10:00,138.25,138.25,138.12,138.16,20203.0,125.955,125.955,125.8366,125.873,20203.0
2021-09-24 11:20:00,138.15,138.15,137.98,138.0,48454.0,125.8639,125.8639,125.709,125.7272,48454.0
2021-09-24 11:30:00,137.99,138.04,137.92,138.0,33071.0,125.7181,125.7637,125.6544,125.7272,33071.0
2021-09-24 11:40:00,138.01,138.09,137.97,138.09,22527.0,125.7364,125.8092,125.6999,125.8092,22527.0
2021-09-24 11:50:00,138.1,138.22,138.08,138.15,44951.0,125.8183,125.9277,125.8001,125.8639,44951.0
2021-09-24 12:00:00,138.16,138.16,138.08,138.16,7790.0,125.873,125.873,125.8001,125.873,7790.0
2021-09-24 12:10:00,138.17,138.2,138.12,138.18,12270.0,125.8821,125.9095,125.8366,125.8912,12270.0
2021-09-24 12:20:00,138.19,138.2,138.07,138.08,7325.0,125.9003,125.9095,125.791,125.8001,7325.0
2021-09-24 12:30:00,138.08,138.13,138.06,138.13,16204.0,125.8001,125.8457,125.7819,125.8457,16204.0
2021-09-24 12:40:00,138.13,138.17,138.09,138.12,13958.0,125.8457,125.8821,125.8092,125.8366,13958.0
2021-09-24 12:50:00,138.1,138.1,138.04,138.07,7633.0,125.8183,125.8183,125.7637,125.791,7633.0
2021-09-24 13:00:00,138.06,138.1,138.0,138.01,11136.0,125.7819,125.8183,125.7272,125.7364,11136.0
2021-09-24 13:10:00,137.97,138.06,137.97,138.0,16075.0,125.6999,125.7819,125.6999,125.7272,16075.0
2021-09-24 13:20:00,138.01,138.02,137.98,138.02,6002.0,125.7364,125.7455,125.709,125.7455,6002.0
2021-09-24 13:30:00,138.02,138.03,137.91,137.94,30679.0,125.7455,125.7546,125.6452,125.6726,30679.0
2021-09-24 13:40:00,137.94,138.0,137.93,137.98,18914.0,125.6726,125.7272,125.6635,125.709,18914.0
2021-09-24 13:50:00,137.99,138.01,137.87,137.87,25415.0,125.7181,125.7364,125.6088,125.6088,25415.0
2021-09-24 14:00:00,137.88,137.98,137.87,137.94,23163.0,125.6179,125.709,125.6088,125.6726,23163.0
2021-09-24 14:10:00,137.92,137.96,137.91,137.96,31789.0,125.6544,125.6908,125.6452,125.6908,31789.0
2021-09-24 14:20:00,137.97,138.01,137.95,138.0,24136.0,125.6999,125.7364,125.6817,125.7272,24136.0
2021-09-24 14:30:00,138.0,138.03,137.98,138.02,14976.0,125.7272,125.7546,125.709,125.7455,14976.0
2021-09-24 14:40:00,138.02,138.08,138.01,138.05,17884.0,125.7455,125.8001,125.7364,125.7728,17884.0
2021-09-24 14:50:00,138.07,138.17,138.07,138.17,21132.0,125.791,125.8821,125.791,125.8821,21132.0
2021-09-24 15:00:00,138.17,138.17,138.01,138.03,15572.0,125.8821,125.8821,125.7364,125.7546,15572.0
2021-09-24 15:10:00,138.04,138.12,138.02,138.06,22003.0,125.7637,125.8366,125.7455,125.7819,22003.0
2021-09-24 15:20:00,138.06,138.23,138.04,138.15,29315.0,125.7819,125.9368,125.7637,125.8639,29315.0
2021-09-24 15:30:00,138.18,138.23,138.12,138.16,35016.0,125.8912,125.9368,125.8366,125.873,35016.0
2021-09-24 15:40:00,138.17,138.28,138.14,138.22,23701.0,125.8821,125.9823,125.8548,125.9277,23701.0
2021-09-24 15:50:00,138.19,138.21,137.95,137.98,52087.0,125.9003,125.9186,125.6817,125.709,52087.0
2021-09-27 09:30:00,138.33,138.81,138.28,138.77,115119.0,126.0279,126.4652,125.9823,126.4288,115119.0
2021-09-27 09:40:00,138.79,139.16,138.67,139.07,49533.0,126.447,126.7841,126.3377,126.7021,49533.0
2021-09-27 09:50:00,139.05,139.17,138.92,139.04,45431.0,126.6839,126.7932,126.5654,126.6747,45431.0
2021-09-27 10:00:00,139.02,139.18,138.97,139.05,38298.0,126.6565,126.8023,126.611,126.6839,38298.0
2021-09-27 10:10:00,139.04,139.24,139.02,139.15,36831.0,126.6747,126.857,126.6565,126.775,36831.0
2021-09-27 10:20:00,139.15,139.19,139.08,139.14,36727.0,126.775,126.8114,126.7112,126.7659,36727.0
2021-09-27 10:30:00,139.14,139.24,139.1,139.17,42593.0,126.7659,126.857,126.7294,126.7932,42593.0
2021-09-27 10:40:00,139.18,139.24,139.06,139.09,29941.0,126.8023,126.857,126.693,126.7203,29941.0
2021-09-27 10:50:00,139.09,139.1,138.89,138.96,26489.0,126.7203,126.7294,126.5381,126.6019,26489.0
2021-09-27 11:00:00,138.97,139.01,138.92,138.96,68453.0,126.611,126.6474,126.5654,126.6019,68453.0
2021-09-27 11:10:00,138.96,139.05,138.93,138.99,20751.0,126.6019,126.6839,126.5745,126.6292,20751.0
2021-09-27 11:20:00,138.98,139.0,138.92,138.99,25207.0,126.6201,126.6383,126.5654,126.6292,25207.0
2021-09-27 11:30:00,139.0,139.03,138.96,139.01,44384.0,126.6383,126.6656,126.6019,126.6474,44384.0
2021-09-27 11:40:00,139.0,139.01,138.87,138.99,25369.0,126.6383,126.6474,126.5199,126.6292,25369.0
2021-09-27 11:50:00,138.99,139.01,138.88,138.97,68822.0,126.6292,126.6474,126.529,126.611,68822.0
2021-09-27 12:00:00,138.97,139.02,138.91,139.02,37468.0,126.611,126.6565,126.5563,126.6565,37468.0
2021-09-27 12:10:00,139.03,139.15,139.03,139.12,23527.0,126.6656,126.775,126.6656,126.7476,23527.0
2021-09-27 12:20:00,139.11,139.14,139.08,139.1,24777.0,126.7385,126.7659,126.7112,126.7294,24777.0
2021-09-27 12:30:00,139.09,139.1,138.96,138.98,19647.0,126.7203,126.7294,126.6019,126.6201,19647.0
2021-09-27 12:40:00,138.93,139.01,138.83,138.86,259710.0,126.5745,126.6474,126.4834,126.5108,259710.0
2021-09-27 12:50:00,138.86,138.92,138.81,138.84,111674.0,126.5108,126.5654,126.4652,126.4925,111674.0
2021-09-27 13:00:00,138.83,138.93,138.77,138.86,62876.0,126.4834,126.5745,126.4288,126.5108,62876.0
2021-09-27 13:10:00,138.87,138.91,138.78,138.9,28228.0,126.5199,126.5563,126.4379,126.5472,28228.0
2021-09-27 13:20:00,138.88,138.9,138.84,138.88,18203.0,126.529,126.5472,126.4925,126.529,18203.0
2021-09-27 13:30:00,138.88,138.88,138.81,138.86,35307.0,126.529,126.529,126.4652,126.5108,35307.0
2021-09-27 13:40:00,138.86,138.92,138.81,138.92,16693.0,126.5108,126.5654,126.4652,126.5654,16693.0
2021-09-27 13:50:00,138.91,138.97,138.9,138.94,19865.0,126.5563,126.611,126.5472,126.5836,19865.0
2021-09-27 14:00:00,138.95,138.98,138.91,138.93,30796.0,126.5928,126.6201,126.5563,126.5745,30796.0
2021-09-27 14:10:00,138.93,138.97,138.87,138.94,32859.0,126.5745,126.611,126.5199,126.5836,32859.0
2021-09-27 14:20:00,138.95,138.97,138.9,138.97,14887.0,126.5928,126.611,126.5472,126.611,14887.0
2021-09-27 14:30:00,138.98,138.98,138.87,138.89,27813.0,126.6201,126.6201,126.5199,126.5381,27813.0
2021-09-27 14:40:00,138.91,138.92,138.83,138.83,15821.0,126.5563,126.5654,126.4834,126.4834,15821.0
2021-09-27 14:50:00,138.81,138.87,138.78,138.79,78092.0,126.4652,126.5199,126.4379,126.447,78092.0
2021-09-27 15:00:00,138.8,138.83,138.75,138.81,15269.0,126.4561,126.4834,126.4105,126.4652,15269.0
2021-09-27 15:10:00,138.81,138.87,138.8,138.83,25980.0,126.4652,126.5199,126.4561,126.4834,25980.0
2021-09-27 15:20:00,138.84,138.89,138.71,138.72,30763.0,126.4925,126.5381,126.3741,126.3832,30763.0
2021-09-27 15:30:00,138.73,138.77,138.64,138.67,28043.0,126.3923,126.4288,126.3103,126.3377,28043.0
2021-09-27 15:40:00,138.68,138.71,138.59,138.59,91828.0,126.3468,126.3741,126.2648,126.2648,91828.0
2021-09-27 15:50:00,138.59,138.59,138.45,138.57,89389.0,126.2648,126.2648,126.1372,126.2465,89389.0
2021-09-28 09:30:00,138.32,138.54,138.2,138.48,183955.0,126.0188,126.2192,125.9095,126.1646,183955.0
2021-09-28 09:40:00,138.49,138.57,138.15,138.16,55836.0,126.1737,126.2465,125.8639,125.873,55836.0
2021-09-28 09:50:00,138.18,138.18,137.76,137.96,54181.0,125.8912,125.8912,125.5086,125.6908,54181.0
2021-09-28 10:00:00,137.96,137.96,137.61,137.63,58631.0,125.6908,125.6908,125.3719,125.3901,58631.0
2021-09-28 10:10:00,137.62,137.68,137.42,137.47,48241.0,125.381,125.4357,125.1988,125.2444,48241.0
2021-09-28 10:20:00,137.45,137.48,137.29,137.47,28132.0,125.2262,125.2535,125.0804,125.2444,28132.0
2021-09-28 10:30:00,137.45,137.8,137.28,137.78,77359.0,125.2262,125.545,125.0713,125.5268,77359.0
2021-09-28 10:40:00,137.76,137.93,137.72,137.78,112083.0,125.5086,125.6635,125.4721,125.5268,112083.0
2021-09-28 10:50:00,137.76,137.81,137.5,137.66,64451.0,125.5086,125.5541,125.2717,125.4175,64451.0
2021-09-28 11:00:00,137.7,137.71,137.35,137.38,72869.0,125.4539,125.463,125.135,125.1624,72869.0
2021-09-28 11:10:00,137.37,137.41,137.05,137.31,79562.0,125.1533,125.1897,124.8617,125.0986,79562.0
2021-09-28 11:20:00,137.29,137.49,137.26,137.38,43536.0,125.0804,125.2626,125.0531,125.1624,43536.0
2021-09-28 11:30:00,137.38,137.44,137.26,137.31,44310.0,125.1624,125.217,125.0531,125.0986,44310.0
2021-09-28 11:40:00,137.33,137.35,137.18,137.25,29430.0,125.1168,125.135,124.9802,125.0439,29430.0
2021-09-28 11:50:00,137.21,137.26,137.1,137.24,28833.0,125.0075,125.0531,124.9073,125.0348,28833.0
2021-09-28 12:00:00,137.24,137.24,136.97,137.05,47251.0,125.0348,125.0348,124.7888,124.8617,47251.0
2021-09-28 12:10:00,137.06,137.25,137.04,137.13,45995.0,124.8708,125.0439,124.8526,124.9346,45995.0
2021-09-28 12:20:00,137.13,137.22,137.05,137.13,35427.0,124.9346,125.0166,124.8617,124.9346,35427.0
2021-09-28 12:30:00,137.12,137.13,136.97,136.97,24061.0,124.9255,124.9346,124.7888,124.7888,24061.0
2021-09-28 12:40:00,137.0,137.0,136.84,136.86,29487.0,124.8162,124.8162,124.6704,124.6886,29487.0
2021-09-28 12:50:00,136.88,137.05,136.82,136.87,48635.0,124.7068,124.8617,124.6522,124.6977,48635.0
2021-09-28 13:00:00,136.86,137.04,136.77,136.98,74191.0,124.6886,124.8526,124.6066,124.798,74191.0
2021-09-28 13:10:00,136.97,137.16,136.97,137.15,35347.0,124.7888,124.9619,124.7888,124.9528,35347.0
2021-09-28 13:20:00,137.14,137.39,137.14,137.27,30244.0,124.9437,125.1715,124.9437,125.0622,30244.0
2021-09-28 13:30:00,137.27,137.27,137.16,137.18,50903.0,125.0622,125.0622,124.9619,124.9802,50903.0
2021-09-28 13:40:00,137.22,137.34,137.05,137.11,32316.0,125.0166,125.1259,124.8617,124.9164,32316.0
2021-09-28 13:50:00,137.14,137.14,137.0,137.03,31224.0,124.9437,124.9437,124.8162,124.8435,31224.0
2021-09-28 14:00:00,137.04,137.09,136.96,137.05,60014.0,124.8526,124.8982,124.7797,124.8617,60014.0
2021-09-28 14:10:00,137.02,137.22,136.84,137.22,96685.0,124.8344,125.0166,124.6704,125.0166,96685.0
2021-09-28 14:20:00,137.22,137.42,137.2,137.42,44074.0,125.0166,125.1988,124.9984,125.1988,44074.0
2021-09-28 14:30:00,137.42,137.42,137.15,137.25,69875.0,125.1988,125.1988,124.9528,125.0439,69875.0
2021-09-28 14:40:00,137.27,137.69,137.26,137.64,119922.0,125.0622,125.4448,125.0531,125.3993,119922.0
2021-09-28 14:50:00,137.64,137.72,137.55,137.65,59353.0,125.3993,125.4721,125.3173,125.4084,59353.0
2021-09-28 15:00:00,137.64,137.87,137.6,137.79,64764.0,125.3993,125.6088,125.3628,125.5359,64764.0
2021-09-28 15:10:00,137.8,137.83,137.69,137.69,35712.0,125.545,125.5724,125.4448,125.4448,35712.0
2021-09-28 15:20:00,137.69,137.77,137.32,137.32,40445.0,125.4448,125.5177,125.1077,125.1077,40445.0
2021-09-28 15:30:00,137.3,137.57,137.27,137.34,76802.0,125.0895,125.3355,125.0622,125.1259,76802.0
2021-09-28 15:40:00,137.36,137.59,137.02,137.03,98231.0,125.1442,125.3537,124.8344,124.8435,98231.0
2021-09-28 15:50:00,137.0,137.14,136.85,137.03,252294.0,124.8162,124.9437,124.6795,124.8435,252294.0
2021-09-29 09:30:00,137.43,137.45,136.95,137.06,351303.0,125.2079,125.2262,124.7706,124.8708,351303.0
2021-09-29 09:40:00,137.1,137.23,136.96,137.16,74295.0,124.9073,125.0257,124.7797,124.9619,74295.0
2021-09-29 09:50:00,137.17,137.53,137.07,137.52,109563.0,124.9711,125.299,124.8799,125.2899,109563.0
2021-09-29 10:00:00,137.54,137.7,137.36,137.46,60529.0,125.3081,125.4539,125.1442,125.2353,60529.0
2021-09-29 10:10:00,137.56,137.65,137.45,137.59,43439.0,125.3264,125.4084,125.2262,125.3537,43439.0
2021-09-29 10:20:00,137.61,137.74,137.59,137.66,39874.0,125.3719,125.4904,125.3537,125.4175,39874.0
2021-09-29 10:30:00,137.63,137.67,137.46,137.52,72210.0,125.3901,125.4266,125.2353,125.2899,72210.0
2021-09-29 10:40:00,137.52,137.87,137.52,137.82,39612.0,125.2899,125.6088,125.2899,125.5632,39612.0
2021-09-29 10:50:00,137.77,137.82,137.61,137.8,48509.0,125.5177,125.5632,125.3719,125.545,48509.0
2021-09-29 11:00:00,137.81,137.82,137.59,137.76,53356.0,125.5541,125.5632,125.3537,125.5086,53356.0
2021-09-29 11:10:00,137.76,137.81,137.72,137.77,36865.0,125.5086,125.5541,125.4721,125.5177,36865.0
2021-09-29 11:20:00,137.76,137.85,137.73,137.79,32840.0,125.5086,125.5906,125.4813,125.5359,32840.0
2021-09-29 11:30:00,137.79,137.92,137.76,137.8,31234.0,125.5359,125.6544,125.5086,125.545,31234.0
2021-09-29 11:40:00,137.77,137.79,137.63,137.75,23795.0,125.5177,125.5359,125.3901,125.4995,23795.0
2021-09-29 11:50:00,137.8,137.84,137.73,137.83,14333.0,125.545,125.5815,125.4813,125.5724,14333.0
2021-09-29 12:00:00,137.85,137.91,137.8,137.86,17854.0,125.5906,125.6452,125.545,125.5997,17854.0
2021-09-29 12:10:00,137.83,137.85,137.63,137.74,32284.0,125.5724,125.5906,125.3901,125.4904,32284.0
2021-09-29 12:20:00,137.73,137.73,137.56,137.67,94825.0,125.4813,125.4813,125.3264,125.4266,94825.0
2021-09-29 12:30:00,137.65,137.77,137.64,137.7,26216.0,125.4084,125.5177,125.3993,125.4539,26216.0
2021-09-29 12:40:00,137.69,137.73,137.6,137.69,29323.0,125.4448,125.4813,125.3628,125.4448,29323.0
2021-09-29 12:50:00,137.68,137.81,137.65,137.73,21710.0,125.4357,125.5541,125.4084,125.4813,21710.0
2021-09-29 13:00:00,137.72,137.75,137.56,137.64,264687.0,125.4721,125.4995,125.3264,125.3993,264687.0
2021-09-29 13:10:00,137.62,137.73,137.54,137.71,22125.0,125.381,125.4813,125.3081,125.463,22125.0
2021-09-29 13:20:00,137.73,137.76,137.63,137.65,21756.0,125.4813,125.5086,125.3901,125.4084,21756.0
2021-09-29 13:30:00,137.65,137.65,137.52,137.57,40729.0,125.4084,125.4084,125.2899,125.3355,40729.0
2021-09-29 13:40:00,137.56,137.62,137.46,137.53,18510.0,125.3264,125.381,125.2353,125.299,18510.0
2021-09-29 13:50:00,137.58,137.68,137.58,137.68,54862.0,125.3446,125.4357,125.3446,125.4357,54862.0
2021-09-29 14:00:00,137.68,137.88,137.67,137.85,44094.0,125.4357,125.6179,125.4266,125.5906,44094.0
2021-09-29 14:10:00,137.85,138.07,137.85,138.03,16800.0,125.5906,125.791,125.5906,125.7546,16800.0
2021-09-29 14:20:00,138.02,138.05,137.98,138.02,30214.0,125.7455,125.7728,125.709,125.7455,30214.0
2021-09-29 14:30:00,138.03,138.16,138.02,138.13,21457.0,125.7546,125.873,125.7455,125.8457,21457.0
2021-09-29 14:40:00,138.13,138.22,138.07,138.09,36593.0,125.8457,125.9277,125.791,125.8092,36593.0
2021-09-29 14:50:00,138.12,138.16,138.07,138.09,40451.0,125.8366,125.873,125.791,125.8092,40451.0
2021-09-29 15:00:00,138.12,138.16,137.9,137.99,63358.0,125.8366,125.873,125.6361,125.7181,63358.0
2021-09-29 15:10:00,138.0,138.12,137.97,138.07,31613.0,125.7272,125.8366,125.6999,125.791,31613.0
2021-09-29 15:20:00,138.06,138.08,137.99,138.06,27996.0,125.7819,125.8001,125.7181,125.7819,27996.0
2021-09-29 15:30:00,138.05,138.09,137.9,137.91,36568.0,125.7728,125.8092,125.6361,125.6452,36568.0
2021-09-29 15:40:00,137.89,137.9,137.74,137.82,43279.0,125.627,125.6361,125.4904,125.5632,43279.0
2021-09-29 15:50:00,137.8,137.8,137.55,137.61,67641.0,125.545,125.545,125.3173,125.3719,67641.0
2021-09-30 09:30:00,137.94,138.13,137.5,137.54,96781.0,125.6726,125.8457,125.2717,125.3081,96781.0
2021-09-30 09:40:00,137.6,137.91,137.59,137.84,55941.0,125.3628,125.6452,125.3537,125.5815,55941.0
2021-09-30 09:50:00,137.89,138.03,137.71,137.76,20545.0,125.627,125.7546,125.463,125.5086,20545.0
2021-09-30 10:00:00,137.72,137.76,137.37,137.53,27012.0,125.4721,125.5086,125.1533,125.299,27012.0
2021-09-30 10:10:00,137.55,137.72,137.37,137.69,56548.0,125.3173,125.4721,125.1533,125.4448,56548.0
2021-09-30 10:20:00,137.69,137.73,137.39,137.39,152829.0,125.4448,125.4813,125.1715,125.1715,152829.0
2021-09-30 10:30:00,137.37,137.57,137.33,137.42,23889.0,125.1533,125.3355,125.1168,125.1988,23889.0
2021-09-30 10:40:00,137.44,137.44,137.13,137.15,36273.0,125.217,125.217,124.9346,124.9528,36273.0
2021-09-30 10:50:00,137.14,137.18,136.86,136.99,42605.0,124.9437,124.9802,124.6886,124.8071,42605.0
2021-09-30 11:00:00,136.99,137.16,136.89,137.14,64857.0,124.8071,124.9619,124.716,124.9437,64857.0
2021-09-30 11:10:00,137.14,137.44,137.13,137.37,33182.0,124.9437,125.217,124.9346,125.1533,33182.0
2021-09-30 11:20:00,137.36,137.36,137.15,137.28,29631.0,125.1442,125.1442,124.9528,125.0713,29631.0
2021-09-30 11:30:00,137.27,137.27,136.67,136.74,33278.0,125.0622,125.0622,124.5155,124.5793,33278.0
2021-09-30 11:40:00,136.73,136.73,136.33,136.42,31207.0,124.5702,124.5702,124.2058,124.2878,31207.0
2021-09-30 11:50:00,136.44,136.55,136.31,136.47,32459.0,124.306,124.4062,124.1875,124.3333,32459.0
2021-09-30 12:00:00,136.47,136.56,135.92,135.93,38858.0,124.3333,124.4153,123.8322,123.8413,38858.0
2021-09-30 12:10:00,135.93,136.02,135.78,135.96,48006.0,123.8413,123.9233,123.7047,123.8687,48006.0
2021-09-30 12:20:00,135.97,136.05,135.84,135.86,32536.0,123.8778,123.9507,123.7593,123.7776,32536.0
2021-09-30 12:30:00,135.84,136.08,135.75,136.05,55581.0,123.7593,123.978,123.6773,123.9507,55581.0
2021-09-30 12:40:00,136.06,136.17,135.92,136.14,24112.0,123.9598,124.06,123.8322,124.0327,24112.0
2021-09-30 12:50:00,136.14,136.18,135.89,135.98,55749.0,124.0327,124.0691,123.8049,123.8869,55749.0
2021-09-30 13:00:00,135.98,136.32,135.93,136.3,28459.0,123.8869,124.1966,123.8413,124.1784,28459.0
2021-09-30 13:10:00,136.31,136.37,136.1,136.23,38045.0,124.1875,124.2422,123.9962,124.1147,38045.0
2021-09-30 13:20:00,136.25,136.25,135.9,135.94,25964.0,124.1329,124.1329,123.814,123.8504,25964.0
2021-09-30 13:30:00,135.94,135.96,135.73,135.91,52682.0,123.8504,123.8687,123.6591,123.8231,52682.0
2021-09-30 13:40:00,135.9,136.06,135.86,136.06,50648.0,123.814,123.9598,123.7776,123.9598,50648.0
2021-09-30 13:50:00,136.09,136.23,136.04,136.19,47768.0,123.9871,124.1147,123.9415,124.0782,47768.0
2021-09-30 14:00:00,136.2,136.55,136.2,136.53,67046.0,124.0873,124.4062,124.0873,124.388,67046.0
2021-09-30 14:10:00,136.52,136.52,136.2,136.2,62418.0,124.3789,124.3789,124.0873,124.0873,62418.0
2021-09-30 14:20:00,136.21,136.34,136.17,136.34,47256.0,124.0964,124.2149,124.06,124.2149,47256.0
2021-09-30 14:30:00,136.35,136.59,136.32,136.45,45654.0,124.224,124.4426,124.1966,124.3151,45654.0
2021-09-30 14:40:00,136.44,136.69,136.44,136.67,55100.0,124.306,124.5337,124.306,124.5155,55100.0
2021-09-30 14:50:00,136.68,136.83,136.4,136.4,47576.0,124.5246,124.6613,124.2695,124.2695,47576.0
2021-09-30 15:00:00,136.41,136.5,136.28,136.43,41918.0,124.2786,124.3606,124.1602,124.2969,41918.0
2021-09-30 15:10:00,136.44,136.75,136.44,136.58,65953.0,124.306,124.5884,124.306,124.4335,65953.0
2021-09-30 15:20:00,136.55,136.55,136.36,136.38,54105.0,124.4062,124.4062,124.2331,124.2513,54105.0
2021-09-30 15:30:00,136.35,136.63,136.27,136.29,40186.0,124.224,124.4791,124.1511,124.1693,40186.0
2021-09-30 15:40:00,136.28,136.32,135.9,135.91,61500.0,124.1602,124.1966,123.814,123.8231,61500.0
2021-09-30 15:50:00,135.9,135.93,135.32,135.37,123039.0,123.814,123.8413,123.2856,123.3311,123039.0
2021-10-01 09:30:00,136.16,136.34,135.64,135.76,116932.0,124.0509,124.2149,123.5771,123.6865,116932.0
2021-10-01 09:40:00,135.76,135.87,135.6,135.69,47044.0,123.6865,123.7867,123.5407,123.6227,47044.0
2021-10-01 09:50:00,135.65,135.76,135.53,135.73,129536.0,123.5862,123.6865,123.4769,123.6591,129536.0
2021-10-01 10:00:00,135.73,136.1,135.62,136.01,59844.0,123.6591,123.9962,123.5589,123.9142,59844.0
2021-10-01 10:10:00,136.03,136.04,135.36,135.41,42886.0,123.9324,123.9415,123.322,123.3676,42886.0
2021-10-01 10:20:00,135.37,135.37,135.04,135.23,29701.0,123.3311,123.3311,123.0305,123.2036,29701.0
2021-10-01 10:30:00,135.22,135.39,135.08,135.1,25576.0,123.1945,123.3494,123.0669,123.0851,25576.0
2021-10-01 10:40:00,135.12,135.28,134.93,135.21,45282.0,123.1034,123.2491,122.9303,123.1854,45282.0
2021-10-01 10:50:00,135.21,135.47,135.09,135.43,46525.0,123.1854,123.4222,123.076,123.3858,46525.0
2021-10-01 11:00:00,135.44,135.65,135.24,135.24,54695.0,123.3949,123.5862,123.2127,123.2127,54695.0
2021-10-01 11:10:00,135.24,135.89,135.19,135.84,44310.0,123.2127,123.8049,123.1671,123.7593,44310.0
2021-10-01 11:20:00,135.88,136.01,135.76,135.85,34997.0,123.7958,123.9142,123.6865,123.7684,34997.0
2021-10-01 11:30:00,135.85,136.19,135.85,136.15,49733.0,123.7684,124.0782,123.7684,124.0418,49733.0
2021-10-01 11:40:00,136.15,136.4,136.14,136.32,33433.0,124.0418,124.2695,124.0327,124.1966,33433.0
2021-10-01 11:50:00,136.31,136.35,136.14,136.21,49347.0,124.1875,124.224,124.0327,124.0964,49347.0
2021-10-01 12:00:00,136.25,136.34,136.14,136.29,70764.0,124.1329,124.2149,124.0327,124.1693,70764.0
2021-10-01 12:10:00,136.3,136.3,136.08,136.14,108089.0,124.1784,124.1784,123.978,124.0327,108089.0
2021-10-01 12:20:00,136.19,136.4,136.19,136.34,30640.0,124.0782,124.2695,124.0782,124.2149,30640.0
2021-10-01 12:30:00,136.34,136.47,136.31,136.37,35514.0,124.2149,124.3333,124.1875,124.2422,35514.0
2021-10-01 12:40:00,136.37,136.48,136.37,136.41,23704.0,124.2422,124.3424,124.2422,124.2786,23704.0
2021-10-01 12:50:00,136.41,136.45,136.34,136.35,58244.0,124.2786,124.3151,124.2149,124.224,58244.0
2021-10-01 13:00:00,136.37,136.57,136.26,136.56,31980.0,124.2422,124.4244,124.142,124.4153,31980.0
2021-10-01 13:10:00,136.56,136.6,136.5,136.53,19067.0,124.4153,124.4517,124.3606,124.388,19067.0
2021-10-01 13:20:00,136.53,136.6,136.52,136.55,20421.0,124.388,124.4517,124.3789,124.4062,20421.0
2021-10-01 13:30:00,136.58,136.76,136.56,136.73,31309.0,124.4335,124.5975,124.4153,124.5702,31309.0
2021-10-01 13:40:00,136.75,137.12,136.74,137.1,70882.0,124.5884,124.9255,124.5793,124.9073,70882.0
2021-10-01 13:50:00,137.11,137.11,136.93,136.97,49472.0,124.9164,124.9164,124.7524,124.7888,49472.0
2021-10-01 14:00:00,137.0,137.17,136.97,137.11,33914.0,124.8162,124.9711,124.7888,124.9164,33914.0
2021-10-01 14:10:00,137.13,137.21,137.12,137.18,41957.0,124.9346,125.0075,124.9255,124.9802,41957.0
2021-10-01 14:20:00,137.17,137.31,137.17,137.24,39501.0,124.9711,125.0986,124.9711,125.0348,39501.0
2021-10-01 14:30:00,137.25,137.31,137.22,137.27,26890.0,125.0439,125.0986,125.0166,125.0622,26890.0
2021-10-01 14:40:00,137.27,137.3,137.1,137.16,98674.0,125.0622,125.0895,124.9073,124.9619,98674.0
2021-10-01 14:50:00,137.16,137.32,137.08,137.28,52080.0,124.9619,125.1077,124.8891,125.0713,52080.0
2021-10-01 15:00:00,137.28,137.48,137.28,137.45,31415.0,125.0713,125.2535,125.0713,125.2262,31415.0
2021-10-01 15:10:00,137.46,137.67,137.44,137.46,26173.0,125.2353,125.4266,125.217,125.2353,26173.0
2021-10-01 15:20:00,137.47,137.55,137.29,137.32,67741.0,125.2444,125.3173,125.0804,125.1077,67741.0
2021-10-01 15:30:00,137.32,137.32,137.12,137.15,33532.0,125.1077,125.1077,124.9255,124.9528,33532.0
2021-10-01 15:40:00,137.13,137.18,136.93,136.98,48714.0,124.9346,124.9802,124.7524,124.798,48714.0
2021-10-01 15:50:00,136.99,137.3,136.8,136.96,99407.0,124.8071,125.0895,124.634,124.7797,99407.0
2021-10-04 09:30:00,136.9,137.63,136.72,137.59,150375.0,124.7251,125.3901,124.5611,125.3537,150375.0
2021-10-04 09:40:00,137.59,137.84,137.41,137.79,58992.0,125.3537,125.5815,125.1897,125.5359,58992.0
2021-10-04 09:50:00,137.76,137.91,137.7,137.8,38907.0,125.5086,125.6452,125.4539,125.545,38907.0
2021-10-04 10:00:00,137.79,138.0,137.44,137.61,64836.0,125.5359,125.7272,125.217,125.3719,64836.0
2021-10-04 10:10:00,137.61,137.83,137.41,137.45,26746.0,125.3719,125.5724,125.1897,125.2262,26746.0
2021-10-04 10:20:00,137.46,137.49,136.9,137.01,31566.0,125.2353,125.2626,124.7251,124.8253,31566.0
2021-10-04 10:30:00,136.94,136.97,136.29,136.41,36308.0,124.7615,124.7888,124.1693,124.2786,36308.0
2021-10-04 10:40:00,136.4,136.84,136.4,136.66,39668.0,124.2695,124.6704,124.2695,124.5064,39668.0
2021-10-04 10:50:00,136.57,136.64,136.16,136.41,42254.0,124.4244,124.4882,124.0509,124.2786,42254.0
2021-10-04 11:00:00,136.42,136.52,136.18,136.41,80105.0,124.2878,124.3789,124.0691,124.2786,80105.0
2021-10-04 11:10:00,136.38,136.59,136.38,136.44,15484.0,124.2513,124.4426,124.2513,124.306,15484.0
2021-10-04 11:20:00,136.44,136.46,136.11,136.25,55395.0,124.306,124.3242,124.0053,124.1329,55395.0
2021-10-04 11:30:00,136.25,136.32,135.91,135.94,53848.0,124.1329,124.1966,123.8231,123.8504,53848.0
2021-10-04 11:40:00,135.92,136.24,135.88,136.16,27190.0,123.8322,124.1238,123.7958,124.0509,27190.0
2021-10-04 11:50:00,136.17,136.62,136.13,136.55,51177.0,124.06,124.47,124.0235,124.4062,51177.0
2021-10-04 12:00:00,136.53,136.61,136.37,136.6,34945.0,124.388,124.4609,124.2422,124.4517,34945.0
2021-10-04 12:10:00,136.59,136.59,136.44,136.47,13862.0,124.4426,124.4426,124.306,124.3333,13862.0
2021-10-04 12:20:00,136.47,136.47,136.31,136.39,37240.0,124.3333,124.3333,124.1875,124.2604,37240.0
2021-10-04 12:30:00,136.36,136.47,136.36,136.38,19804.0,124.2331,124.3333,124.2331,124.2513,19804.0
2021-10-04 12:40:00,136.35,136.35,136.16,136.28,33769.0,124.224,124.224,124.0509,124.1602,33769.0
2021-10-04 12:50:00,136.35,136.46,136.21,136.33,29273.0,124.224,124.3242,124.0964,124.2058,29273.0
2021-10-04 13:00:00,136.32,136.47,136.12,136.44,28417.0,124.1966,124.3333,124.0144,124.306,28417.0
2021-10-04 13:10:00,136.4,136.52,136.34,136.39,31201.0,124.2695,124.3789,124.2149,124.2604,31201.0
2021-10-04 13:20:00,136.39,136.44,136.23,136.23,23315.0,124.2604,124.306,124.1147,124.1147,23315.0
2021-10-04 13:30:00,136.24,136.4,136.22,136.4,52006.0,124.1238,124.2695,124.1055,124.2695,52006.0
2021-10-04 13:40:00,136.39,136.41,136.26,136.4,28571.0,124.2604,124.2786,124.142,124.2695,28571.0
2021-10-04 13:50:00,136.38,136.43,136.25,136.28,28951.0,124.2513,124.2969,124.1329,124.1602,28951.0
2021-10-04 14:00:00,136.27,136.48,136.26,136.35,40597.0,124.1511,124.3424,124.142,124.224,40597.0
2021-10-04 14:10:00,136.34,136.36,136.09,136.22,38048.0,124.2149,124.2331,123.9871,124.1055,38048.0
2021-10-04 14:20:00,136.25,136.43,136.19,136.28,31707.0,124.1329,124.2969,124.0782,124.1602,31707.0
2021-10-04 14:30:00,136.26,136.31,136.15,136.25,32816.0,124.142,124.1875,124.0418,124.1329,32816.0
2021-10-04 14:40:00,136.25,136.39,136.18,136.39,48113.0,124.1329,124.2604,124.0691,124.2604,48113.0
2021-10-04 14:50:00,136.37,136.41,136.24,136.31,39984.0,124.2422,124.2786,124.1238,124.1875,39984.0
2021-10-04 15:00:00,136.31,136.52,136.28,136.45,60427.0,124.1875,124.3789,124.1602,124.3151,60427.0
2021-10-04 15:10:00,136.39,136.47,136.21,136.24,73753.0,124.2604,124.3333,124.0964,124.1238,73753.0
2021-10-04 15:20:00,136.25,136.34,136.13,136.29,75602.0,124.1329,124.2149,124.0235,124.1693,75602.0
2021-10-04 15:30:00,136.29,136.5,136.23,136.27,56718.0,124.1693,124.3606,124.1147,124.1511,56718.0
2021-10-04 15:40:00,136.25,136.74,136.25,136.6,72601.0,124.1329,124.5793,124.1329,124.4517,72601.0
2021-10-04 15:50:00,136.58,136.58,136.13,136.44,72841.0,124.4335,124.4335,124.0235,124.306,72841.0
2021-10-05 09:30:00,136.91,137.01,136.59,136.77,150119.0,124.7342,124.8253,124.4426,124.6066,150119.0
2021-10-05 09:40:00,136.8,136.86,136.49,136.82,34433.0,124.634,124.6886,124.3515,124.6522,34433.0
2021-10-05 09:50:00,136.82,137.1,136.81,136.97,34480.0,124.6522,124.9073,124.6431,124.7888,34480.0
2021-10-05 10:00:00,137.01,137.45,137.0,137.45,38212.0,124.8253,125.2262,124.8162,125.2262,38212.0
2021-10-05 10:10:00,137.42,137.75,137.42,137.64,33247.0,125.1988,125.4995,125.1988,125.3993,33247.0
2021-10-05 10:20:00,137.66,138.05,137.66,138.05,22713.0,125.4175,125.7728,125.4175,125.7728,22713.0
2021-10-05 10:30:00,138.05,138.2,137.92,137.93,26925.0,125.7728,125.9095,125.6544,125.6635,26925.0
2021-10-05 10:40:00,137.95,138.06,137.9,138.03,33048.0,125.6817,125.7819,125.6361,125.7546,33048.0
2021-10-05 10:50:00,138.05,138.08,137.97,138.07,21791.0,125.7728,125.8001,125.6999,125.791,21791.0
2021-10-05 11:00:00,138.07,138.23,138.0,138.16,18273.0,125.791,125.9368,125.7272,125.873,18273.0
2021-10-05 11:10:00,138.19,138.22,138.13,138.22,50550.0,125.9003,125.9277,125.8457,125.9277,50550.0
2021-10-05 11:20:00,138.25,138.25,138.09,138.11,26876.0,125.955,125.955,125.8092,125.8275,26876.0
2021-10-05 11:30:00,138.12,138.19,137.98,137.99,19545.0,125.8366,125.9003,125.709,125.7181,19545.0
2021-10-05 11:40:00,137.98,137.98,137.83,137.85,14890.0,125.709,125.709,125.5724,125.5906,14890.0
2021-10-05 11:50:00,137.85,138.0,137.84,138.0,14726.0,125.5906,125.7272,125.5815,125.7272,14726.0
2021-10-05 12:00:00,137.98,138.06,137.94,138.06,17356.0,125.709,125.7819,125.6726,125.7819,17356.0
2021-10-05 12:10:00,138.06,138.11,137.8,137.8,60703.0,125.7819,125.8275,125.545,125.545,60703.0
2021-10-05 12:20:00,137.81,137.81,137.61,137.7,14822.0,125.5541,125.5541,125.3719,125.4539,14822.0
2021-10-05 12:30:00,137.7,137.76,137.61,137.61,16319.0,125.4539,125.5086,125.3719,125.3719,16319.0
2021-10-05 12:40:00,137.63,137.74,137.6,137.72,63910.0,125.3901,125.4904,125.3628,125.4721,63910.0
2021-10-05 12:50:00,137.72,137.83,137.68,137.83,48265.0,125.4721,125.5724,125.4357,125.5724,48265.0
2021-10-05 13:00:00,137.83,137.91,137.72,137.9,88129.0,125.5724,125.6452,125.4721,125.6361,88129.0
2021-10-05 13:10:00,137.9,137.96,137.86,137.88,101622.0,125.6361,125.6908,125.5997,125.6179,101622.0
2021-10-05 13:20:00,137.89,137.94,137.88,137.92,70687.0,125.627,125.6726,125.6179,125.6544,70687.0
2021-10-05 13:30:00,137.91,137.98,137.86,137.96,27305.0,125.6452,125.709,125.5997,125.6908,27305.0
2021-10-05 13:40:00,137.99,138.08,137.95,138.02,79539.0,125.7181,125.8001,125.6817,125.7455,79539.0
2021-10-05 13:50:00,138.03,138.08,137.93,138.02,70687.0,125.7546,125.8001,125.6635,125.7455,70687.0
2021-10-05 14:00:00,138.03,138.12,137.96,138.0,44778.0,125.7546,125.8366,125.6908,125.7272,44778.0
2021-10-05 14:10:00,138.0,138.04,137.95,137.99,19457.0,125.7272,125.7637,125.6817,125.7181,19457.0
2021-10-05 14:20:00,137.99,138.1,137.95,138.1,30296.0,125.7181,125.8183,125.6817,125.8183,30296.0
2021-10-05 14:30:00,138.1,138.18,138.03,138.1,34191.0,125.8183,125.8912,125.7546,125.8183,34191.0
2021-10-05 14:40:00,138.09,138.17,138.06,138.13,51850.0,125.8092,125.8821,125.7819,125.8457,51850.0
2021-10-05 14:50:00,138.13,138.17,138.04,138.06,23551.0,125.8457,125.8821,125.7637,125.7819,23551.0
2021-10-05 15:00:00,138.05,138.1,138.01,138.04,35910.0,125.7728,125.8183,125.7364,125.7637,35910.0
2021-10-05 15:10:00,138.06,138.14,138.02,138.11,346021.0,125.7819,125.8548,125.7455,125.8275,346021.0
2021-10-05 15:20:00,138.11,138.11,137.92,137.97,42000.0,125.8275,125.8275,125.6544,125.6999,42000.0
2021-10-05 15:30:00,137.94,138.07,137.91,138.01,28837.0,125.6726,125.791,125.6452,125.7364,28837.0
2021-10-05 15:40:00,138.0,138.05,137.82,137.86,39879.0,125.7272,125.7728,125.5632,125.5997,39879.0
2021-10-05 15:50:00,137.85,137.85,137.5,137.53,73731.0,125.5906,125.5906,125.2717,125.299,73731.0
2021-10-06 09:30:00,136.52,137.04,136.33,136.71,140014.0,124.3789,124.8526,124.2058,124.552,140014.0
2021-10-06 09:40:00,136.74,136.8,136.45,136.52,56461.0,124.5793,124.634,124.3151,124.3789,56461.0
2021-10-06 09:50:00,136.48,136.48,136.03,136.08,58059.0,124.3424,124.3424,123.9324,123.978,58059.0
2021-10-06 10:00:00,136.08,136.08,135.71,135.93,66852.0,123.978,123.978,123.6409,123.8413,66852.0
2021-10-06 10:10:00,135.89,136.12,135.63,135.65,77625.0,123.8049,124.0144,123.568,123.5862,77625.0
2021-10-06 10:20:00,135.63,136.37,135.63,136.24,37388.0,123.568,124.2422,123.568,124.1238,37388.0
2021-10-06 10:30:00,136.22,136.48,136.07,136.32,47178.0,124.1055,124.3424,123.9689,124.1966,47178.0
2021-10-06 10:40:00,136.32,136.32,135.8,135.94,46649.0,124.1966,124.1966,123.7229,123.8504,46649.0
2021-10-06 10:50:00,135.94,136.26,135.81,136.26,51616.0,123.8504,124.142,123.732,124.142,51616.0
2021-10-06 11:00:00,136.25,136.46,136.18,136.29,35329.0,124.1329,124.3242,124.0691,124.1693,35329.0
2021-10-06 11:10:00,136.36,136.36,136.17,136.29,32584.0,124.2331,124.2331,124.06,124.1693,32584.0
2021-10-06 11:20:00,136.3,136.31,135.93,135.95,40592.0,124.1784,124.1875,123.8413,123.8596,40592.0
2021-10-06 11:30:00,135.96,136.03,135.76,135.9,32973.0,123.8687,123.9324,123.6865,123.814,32973.0
2021-10-06 11:40:00,135.94,136.06,135.75,135.99,30727.0,123.8504,123.9598,123.6773,123.896,30727.0
2021-10-06 11:50:00,136.04,136.41,136.04,136.38,52126.0,123.9415,124.2786,123.9415,124.2513,52126.0
2021-10-06 12:00:00,136.4,136.43,135.91,135.92,28260.0,124.2695,124.2969,123.8231,123.8322,28260.0
2021-10-06 12:10:00,135.96,136.0,135.82,135.98,26350.0,123.8687,123.9051,123.7411,123.8869,26350.0
2021-10-06 12:20:00,135.92,136.03,135.78,135.92,46437.0,123.8322,123.9324,123.7047,123.8322,46437.0
2021-10-06 12:30:00,135.91,136.07,135.9,136.07,21537.0,123.8231,123.9689,123.814,123.9689,21537.0
2021-10-06 12:40:00,136.07,136.26,136.07,136.11,42512.0,123.9689,124.142,123.9689,124.0053,42512.0
2021-10-06 12:50:00,136.13,136.31,136.11,136.17,20410.0,124.0235,124.1875,124.0053,124.06,20410.0
2021-10-06 13:00:00,136.2,136.26,135.97,136.06,50622.0,124.0873,124.142,123.8778,123.9598,50622.0
2021-10-06 13:10:00,136.04,136.28,135.96,136.25,37860.0,123.9415,124.1602,123.8687,124.1329,37860.0
2021-10-06 13:20:00,136.26,136.49,136.19,136.49,34889.0,124.142,124.3515,124.0782,124.3515,34889.0
2021-10-06 13:30:00,136.49,136.94,136.48,136.93,69092.0,124.3515,124.7615,124.3424,124.7524,69092.0
2021-10-06 13:40:00,136.92,136.95,136.84,136.93,37656.0,124.7433,124.7706,124.6704,124.7524,37656.0
2021-10-06 13:50:00,136.93,136.93,136.7,136.89,76376.0,124.7524,124.7524,124.5429,124.716,76376.0
2021-10-06 14:00:00,136.98,137.1,136.77,137.1,61066.0,124.798,124.9073,124.6066,124.9073,61066.0
2021-10-06 14:10:00,137.09,137.45,137.07,137.45,38473.0,124.8982,125.2262,124.8799,125.2262,38473.0
2021-10-06 14:20:00,137.48,137.48,137.26,137.36,18969.0,125.2535,125.2535,125.0531,125.1442,18969.0
2021-10-06 14:30:00,137.35,137.42,137.27,137.42,30153.0,125.135,125.1988,125.0622,125.1988,30153.0
2021-10-06 14:40:00,137.47,137.58,137.44,137.46,37005.0,125.2444,125.3446,125.217,125.2353,37005.0
2021-10-06 14:50:00,137.45,137.5,137.25,137.26,40591.0,125.2262,125.2717,125.0439,125.0531,40591.0
2021-10-06 15:00:00,137.27,137.4,137.24,137.29,45547.0,125.0622,125.1806,125.0348,125.0804,45547.0
2021-10-06 15:10:00,137.32,137.47,137.23,137.43,81688.0,125.1077,125.2444,125.0257,125.2079,81688.0
2021-10-06 15:20:00,137.43,137.52,137.34,137.52,62367.0,125.2079,125.2899,125.1259,125.2899,62367.0
2021-10-06 15:30:00,137.5,137.55,137.3,137.42,53998.0,125.2717,125.3173,125.0895,125.1988,53998.0
2021-10-06 15:40:00,137.43,137.7,137.39,137.61,44667.0,125.2079,125.4539,125.1715,125.3719,44667.0
2021-10-06 15:50:00,137.63,137.84,137.62,137.79,56619.0,125.3901,125.5815,125.381,125.5359,56619.0
2021-10-07 09:30:00,138.73,139.37,138.7,139.37,140805.0,126.3923,126.9754,126.365,126.9754,140805.0
2021-10-07 09:40:00,139.42,139.42,139.14,139.22,90491.0,127.021,127.021,126.7659,126.8387,90491.0
2021-10-07 09:50:00,139.24,139.57,139.23,139.57,64815.0,126.857,127.1576,126.8479,127.1576,64815.0
2021-10-07 10:00:00,139.58,139.75,139.56,139.62,77656.0,127.1667,127.3216,127.1485,127.2032,77656.0
2021-10-07 10:10:00,139.64,139.82,139.61,139.75,25185.0,127.2214,127.3854,127.1941,127.3216,25185.0
2021-10-07 10:20:00,139.77,139.81,139.69,139.77,21315.0,127.3398,127.3763,127.2669,127.3398,21315.0
2021-10-07 10:30:00,139.77,139.81,139.5,139.5,28739.0,127.3398,127.3763,127.0938,127.0938,28739.0
2021-10-07 10:40:00,139.54,139.73,139.54,139.73,56064.0,127.1303,127.3034,127.1303,127.3034,56064.0
2021-10-07 10:50:00,139.71,139.8,139.69,139.75,45156.0,127.2852,127.3672,127.2669,127.3216,45156.0
2021-10-07 11:00:00,139.74,139.75,139.65,139.69,13142.0,127.3125,127.3216,127.2305,127.2669,13142.0
2021-10-07 11:10:00,139.71,139.71,139.46,139.51,15299.0,127.2852,127.2852,127.0574,127.103,15299.0
2021-10-07 11:20:00,139.52,139.65,139.52,139.63,30250.0,127.1121,127.2305,127.1121,127.2123,30250.0
2021-10-07 11:30:00,139.63,139.68,139.6,139.66,18730.0,127.2123,127.2578,127.1849,127.2396,18730.0
2021-10-07 11:40:00,139.66,139.72,139.65,139.67,21812.0,127.2396,127.2943,127.2305,127.2487,21812.0
2021-10-07 11:50:00,139.66,139.71,139.58,139.67,18577.0,127.2396,127.2852,127.1667,127.2487,18577.0
2021-10-07 12:00:00,139.67,139.75,139.6,139.63,17699.0,127.2487,127.3216,127.1849,127.2123,17699.0
2021-10-07 12:10:00,139.61,139.64,139.54,139.64,11916.0,127.1941,127.2214,127.1303,127.2214,11916.0
2021-10-07 12:20:00,139.63,139.66,139.6,139.61,24197.0,127.2123,127.2396,127.1849,127.1941,24197.0
2021-10-07 12:30:00,139.62,139.68,139.61,139.68,28830.0,127.2032,127.2578,127.1941,127.2578,28830.0
2021-10-07 12:40:00,139.67,139.68,139.48,139.51,36306.0,127.2487,127.2578,127.0756,127.103,36306.0
2021-10-07 12:50:00,139.5,139.6,139.47,139.59,11720.0,127.0938,127.1849,127.0665,127.1758,11720.0
2021-10-07 13:00:00,139.57,139.58,139.49,139.57,12427.0,127.1576,127.1667,127.0847,127.1576,12427.0
2021-10-07 13:10:00,139.55,139.57,139.5,139.57,9992.0,127.1394,127.1576,127.0938,127.1576,9992.0
2021-10-07 13:20:00,139.58,139.67,139.52,139.66,221804.0,127.1667,127.2487,127.1121,127.2396,221804.0
2021-10-07 13:30:00,139.65,139.66,139.53,139.55,52645.0,127.2305,127.2396,127.1212,127.1394,52645.0
2021-10-07 13:40:00,139.56,139.58,139.48,139.5,10606.0,127.1485,127.1667,127.0756,127.0938,10606.0
2021-10-07 13:50:00,139.49,139.52,139.42,139.44,21058.0,127.0847,127.1121,127.021,127.0392,21058.0
2021-10-07 14:00:00,139.41,139.41,139.27,139.36,22814.0,127.0118,127.0118,126.8843,126.9663,22814.0
2021-10-07 14:10:00,139.35,139.41,139.3,139.36,40894.0,126.9572,127.0118,126.9116,126.9663,40894.0
2021-10-07 14:20:00,139.36,139.4,139.25,139.28,23245.0,126.9663,127.0027,126.8661,126.8934,23245.0
2021-10-07 14:30:00,139.29,139.3,139.15,139.17,17913.0,126.9025,126.9116,126.775,126.7932,17913.0
2021-10-07 14:40:00,139.18,139.19,139.06,139.09,101133.0,126.8023,126.8114,126.693,126.7203,101133.0
2021-10-07 14:50:00,139.09,139.09,138.92,138.93,31881.0,126.7203,126.7203,126.5654,126.5745,31881.0
2021-10-07 15:00:00,138.92,139.12,138.85,139.12,53250.0,126.5654,126.7476,126.5016,126.7476,53250.0
2021-10-07 15:10:00,139.11,139.24,139.05,139.22,42197.0,126.7385,126.857,126.6839,126.8387,42197.0
2021-10-07 15:20:00,139.2,139.23,139.05,139.11,33656.0,126.8205,126.8479,126.6839,126.7385,33656.0
2021-10-07 15:30:00,139.09,139.14,138.97,138.97,195384.0,126.7203,126.7659,126.611,126.611,195384.0
2021-10-07 15:40:00,138.98,139.06,138.81,139.03,113604.0,126.6201,126.693,126.4652,126.6656,113604.0
2021-10-07 15:50:00,139.02,139.03,138.78,138.92,116758.0,126.6565,126.6656,126.4379,126.5654,116758.0
2021-10-08 09:30:00,138.94,139.29,138.74,139.03,204453.0,126.5836,126.9025,126.4014,126.6656,204453.0
2021-10-08 09:40:00,139.04,139.23,138.84,138.85,79596.0,126.6747,126.8479,126.4925,126.5016,79596.0
2021-10-08 09:50:00,138.91,139.08,138.7,139.0,47550.0,126.5563,126.7112,126.365,126.6383,47550.0
2021-10-08 10:00:00,139.02,139.39,139.0,139.31,32788.0,126.6565,126.9936,126.6383,126.9207,32788.0
2021-10-08 10:10:00,139.31,139.33,139.12,139.12,22449.0,126.9207,126.939,126.7476,126.7476,22449.0
2021-10-08 10:20:00,139.11,139.17,139.02,139.07,15637.0,126.7385,126.7932,126.6565,126.7021,15637.0
2021-10-08 10:30:00,139.04,139.19,138.98,139.16,23822.0,126.6747,126.8114,126.6201,126.7841,23822.0
2021-10-08 10:40:00,139.13,139.26,139.01,139.24,21649.0,126.7567,126.8752,126.6474,126.857,21649.0
2021-10-08 10:50:00,139.22,139.29,139.18,139.18,16900.0,126.8387,126.9025,126.8023,126.8023,16900.0
2021-10-08 11:00:00,139.22,139.22,139.08,139.22,18767.0,126.8387,126.8387,126.7112,126.8387,18767.0
2021-10-08 11:10:00,139.24,139.35,139.21,139.35,48347.0,126.857,126.9572,126.8296,126.9572,48347.0
2021-10-08 11:20:00,139.35,139.36,139.25,139.31,15121.0,126.9572,126.9663,126.8661,126.9207,15121.0
2021-10-08 11:30:00,139.34,139.35,139.13,139.22,14784.0,126.9481,126.9572,126.7567,126.8387,14784.0
2021-10-08 11:40:00,139.21,139.27,139.19,139.22,9946.0,126.8296,126.8843,126.8114,126.8387,9946.0
2021-10-08 11:50:00,139.23,139.27,139.12,139.14,29786.0,126.8479,126.8843,126.7476,126.7659,29786.0
2021-10-08 12:00:00,139.14,139.19,139.08,139.16,8757.0,126.7659,126.8114,126.7112,126.7841,8757.0
2021-10-08 12:10:00,139.16,139.16,139.06,139.08,29671.0,126.7841,126.7841,126.693,126.7112,29671.0
2021-10-08 12:20:00,139.08,139.09,138.93,138.94,23324.0,126.7112,126.7203,126.5745,126.5836,23324.0
2021-10-08 12:30:00,138.93,139.06,138.92,139.06,19586.0,126.5745,126.693,126.5654,126.693,19586.0
2021-10-08 12:40:00,139.06,139.12,139.03,139.05,12351.0,126.693,126.7476,126.6656,126.6839,12351.0
2021-10-08 12:50:00,139.05,139.14,139.04,139.07,15029.0,126.6839,126.7659,126.6747,126.7021,15029.0
2021-10-08 13:00:00,139.06,139.09,139.0,139.0,16079.0,126.693,126.7203,126.6383,126.6383,16079.0
2021-10-08 13:10:00,138.99,139.1,138.81,138.81,48928.0,126.6292,126.7294,126.4652,126.4652,48928.0
2021-10-08 13:20:00,138.84,138.92,138.81,138.9,11914.0,126.4925,126.5654,126.4652,126.5472,11914.0
2021-10-08 13:30:00,138.89,138.98,138.88,138.88,71672.0,126.5381,126.6201,126.529,126.529,71672.0
2021-10-08 13:40:00,138.89,138.94,138.84,138.93,17460.0,126.5381,126.5836,126.4925,126.5745,17460.0
2021-10-08 13:50:00,138.93,139.06,138.92,139.05,37508.0,126.5745,126.693,126.5654,126.6839,37508.0
2021-10-08 14:00:00,139.06,139.22,139.04,139.21,9962.0,126.693,126.8387,126.6747,126.8296,9962.0
2021-10-08 14:10:00,139.21,139.3,139.17,139.25,55300.0,126.8296,126.9116,126.7932,126.8661,55300.0
2021-10-08 14:20:00,139.26,139.39,139.24,139.39,21874.0,126.8752,126.9936,126.857,126.9936,21874.0
2021-10-08 14:30:00,139.39,139.42,139.28,139.31,10805.0,126.9936,127.021,126.8934,126.9207,10805.0
2021-10-08 14:40:00,139.31,139.32,139.26,139.29,20232.0,126.9207,126.9298,126.8752,126.9025,20232.0
2021-10-08 14:50:00,139.3,139.33,139.26,139.27,13818.0,126.9116,126.939,126.8752,126.8843,13818.0
2021-10-08 15:00:00,139.28,139.35,139.26,139.34,26925.0,126.8934,126.9572,126.8752,126.9481,26925.0
2021-10-08 15:10:00,139.32,139.4,139.31,139.37,19617.0,126.9298,127.0027,126.9207,126.9754,19617.0
2021-10-08 15:20:00,139.36,139.38,139.3,139.37,17442.0,126.9663,126.9845,126.9116,126.9754,17442.0
2021-10-08 15:30:00,139.36,139.38,139.14,139.19,30554.0,126.9663,126.9845,126.7659,126.8114,30554.0
2021-10-08 15:40:00,139.17,139.22,139.06,139.07,21285.0,126.7932,126.8387,126.693,126.7021,21285.0
2021-10-08 15:50:00,139.02,139.12,138.97,139.01,53193.0,126.6565,126.7476,126.611,126.6474,53193.0
2021-10-11 09:30:00,139.22,139.27,138.95,139.06,153046.0,126.8387,126.8843,126.5928,126.693,153046.0
2021-10-11 09:40:00,139.03,139.28,139.03,139.19,52895.0,126.6656,126.8934,126.6656,126.8114,52895.0
2021-10-11 09:50:00,139.2,139.6,139.2,139.59,18521.0,126.8205,127.1849,126.8205,127.1758,18521.0
2021-10-11 10:00:00,139.62,139.65,139.52,139.53,57967.0,127.2032,127.2305,127.1121,127.1212,57967.0
2021-10-11 10:10:00,139.53,139.71,139.51,139.67,20519.0,127.1212,127.2852,127.103,127.2487,20519.0
2021-10-11 10:20:00,139.71,139.78,139.64,139.78,21828.0,127.2852,127.3489,127.2214,127.3489,21828.0
2021-10-11 10:30:00,139.79,139.79,139.73,139.76,8783.0,127.358,127.358,127.3034,127.3307,8783.0
2021-10-11 10:40:00,139.78,139.78,139.66,139.74,23363.0,127.3489,127.3489,127.2396,127.3125,23363.0
2021-10-11 10:50:00,139.75,139.82,139.65,139.65,53308.0,127.3216,127.3854,127.2305,127.2305,53308.0
2021-10-11 11:00:00,139.65,139.67,139.57,139.61,13782.0,127.2305,127.2487,127.1576,127.1941,13782.0
2021-10-11 11:10:00,139.6,139.61,139.42,139.42,25532.0,127.1849,127.1941,127.021,127.021,25532.0
2021-10-11 11:20:00,139.44,139.54,139.42,139.51,12798.0,127.0392,127.1303,127.021,127.103,12798.0
2021-10-11 11:30:00,139.5,139.73,139.49,139.71,18933.0,127.0938,127.3034,127.0847,127.2852,18933.0
2021-10-11 11:40:00,139.71,139.75,139.63,139.65,15832.0,127.2852,127.3216,127.2123,127.2305,15832.0
2021-10-11 11:50:00,139.66,139.66,139.59,139.59,23834.0,127.2396,127.2396,127.1758,127.1758,23834.0
2021-10-11 12:00:00,139.59,139.62,139.28,139.33,40182.0,127.1758,127.2032,126.8934,126.939,40182.0
2021-10-11 12:10:00,139.33,139.34,139.05,139.05,28863.0,126.939,126.9481,126.6839,126.6839,28863.0
2021-10-11 12:20:00,139.03,139.15,139.03,139.14,14175.0,126.6656,126.775,126.6656,126.7659,14175.0
2021-10-11 12:30:00,139.14,139.15,139.02,139.02,15172.0,126.7659,126.775,126.6565,126.6565,15172.0
2021-10-11 12:40:00,139.03,139.04,138.95,139.02,14540.0,126.6656,126.6747,126.5928,126.6565,14540.0
2021-10-11 12:50:00,138.97,138.97,138.79,138.81,18797.0,126.611,126.611,126.447,126.4652,18797.0
2021-10-11 13:00:00,138.77,138.77,138.53,138.63,30781.0,126.4288,126.4288,126.2101,126.3012,30781.0
2021-10-11 13:10:00,138.66,138.75,138.66,138.74,14093.0,126.3285,126.4105,126.3285,126.4014,14093.0
2021-10-11 13:20:00,138.7,138.72,138.38,138.43,14964.0,126.365,126.3832,126.0734,126.119,14964.0
2021-10-11 13:30:00,138.44,138.52,138.37,138.49,31358.0,126.1281,126.201,126.0643,126.1737,31358.0
2021-10-11 13:40:00,138.48,138.57,138.26,138.34,19390.0,126.1646,126.2465,125.9641,126.037,19390.0
2021-10-11 13:50:00,138.33,138.43,138.27,138.38,30277.0,126.0279,126.119,125.9732,126.0734,30277.0
2021-10-11 14:00:00,138.35,138.52,138.35,138.52,9978.0,126.0461,126.201,126.0461,126.201,9978.0
2021-10-11 14:10:00,138.52,138.62,138.48,138.48,25445.0,126.201,126.2921,126.1646,126.1646,25445.0
2021-10-11 14:20:00,138.49,138.49,138.27,138.3,29407.0,126.1737,126.1737,125.9732,126.0006,29407.0
2021-10-11 14:30:00,138.33,138.42,138.29,138.29,18028.0,126.0279,126.1099,125.9914,125.9914,18028.0
2021-10-11 14:40:00,138.3,138.49,138.29,138.45,18890.0,126.0006,126.1737,125.9914,126.1372,18890.0
2021-10-11 14:50:00,138.45,138.52,138.31,138.47,29472.0,126.1372,126.201,126.0097,126.1554,29472.0
2021-10-11 15:00:00,138.47,138.54,138.32,138.38,28163.0,126.1554,126.2192,126.0188,126.0734,28163.0
2021-10-11 15:10:00,138.38,138.48,138.36,138.41,27078.0,126.0734,126.1646,126.0552,126.1008,27078.0
2021-10-11 15:20:00,138.41,138.46,138.26,138.26,18477.0,126.1008,126.1463,125.9641,125.9641,18477.0
2021-10-11 15:30:00,138.28,138.36,138.23,138.29,24679.0,125.9823,126.0552,125.9368,125.9914,24679.0
2021-10-11 15:40:00,138.28,138.28,138.13,138.15,26842.0,125.9823,125.9823,125.8457,125.8639,26842.0
2021-10-11 15:50:00,138.14,138.14,137.96,137.98,50583.0,125.8548,125.8548,125.6908,125.709,50583.0
2021-10-12 09:30:00,138.03,138.23,137.77,137.99,163687.0,125.7546,125.9368,125.5177,125.7181,163687.0
2021-10-12 09:40:00,138.0,138.14,137.65,137.82,157434.0,125.7272,125.8548,125.4084,125.5632,157434.0
2021-10-12 09:50:00,137.79,138.31,137.79,138.06,39922.0,125.5359,126.0097,125.5359,125.7819,39922.0
2021-10-12 10:00:00,138.04,138.18,137.77,137.78,38637.0,125.7637,125.8912,125.5177,125.5268,38637.0
2021-10-12 10:10:00,137.79,138.13,137.68,137.85,34218.0,125.5359,125.8457,125.4357,125.5906,34218.0
2021-10-12 10:20:00,137.82,137.9,137.67,137.9,19637.0,125.5632,125.6361,125.4266,125.6361,19637.0
2021-10-12 10:30:00,137.91,138.12,137.79,138.11,33601.0,125.6452,125.8366,125.5359,125.8275,33601.0
2021-10-12 10:40:00,138.09,138.14,138.0,138.08,18731.0,125.8092,125.8548,125.7272,125.8001,18731.0
2021-10-12 10:50:00,138.06,138.14,137.95,137.95,37368.0,125.7819,125.8548,125.6817,125.6817,37368.0
2021-10-12 11:00:00,138.01,138.3,138.01,138.27,30818.0,125.7364,126.0006,125.7364,125.9732,30818.0
2021-10-12 11:10:00,138.26,138.26,138.02,138.09,21550.0,125.9641,125.9641,125.7455,125.8092,21550.0
2021-10-12 11:20:00,138.08,138.19,138.07,138.11,19726.0,125.8001,125.9003,125.791,125.8275,19726.0
2021-10-12 11:30:00,138.12,138.15,137.97,138.01,27476.0,125.8366,125.8639,125.6999,125.7364,27476.0
2021-10-12 11:40:00,137.99,138.04,137.96,138.02,31228.0,125.7181,125.7637,125.6908,125.7455,31228.0
2021-10-12 11:50:00,138.03,138.17,138.0,138.17,18718.0,125.7546,125.8821,125.7272,125.8821,18718.0
2021-10-12 12:00:00,138.17,138.33,138.17,138.3,37218.0,125.8821,126.0279,125.8821,126.0006,37218.0
2021-10-12 12:10:00,138.33,138.36,138.08,138.09,15203.0,126.0279,126.0552,125.8001,125.8092,15203.0
2021-10-12 12:20:00,138.08,138.13,138.02,138.04,54633.0,125.8001,125.8457,125.7455,125.7637,54633.0
2021-10-12 12:30:00,138.03,138.05,137.7,137.78,36931.0,125.7546,125.7728,125.4539,125.5268,36931.0
2021-10-12 12:40:00,137.77,137.83,137.75,137.77,20194.0,125.5177,125.5724,125.4995,125.5177,20194.0
2021-10-12 12:50:00,137.78,137.83,137.73,137.77,12341.0,125.5268,125.5724,125.4813,125.5177,12341.0
2021-10-12 13:00:00,137.79,137.79,137.68,137.7,43234.0,125.5359,125.5359,125.4357,125.4539,43234.0
2021-10-12 13:10:00,137.7,137.82,137.69,137.8,18242.0,125.4539,125.5632,125.4448,125.545,18242.0
2021-10-12 13:20:00,137.81,137.83,137.68,137.79,24145.0,125.5541,125.5724,125.4357,125.5359,24145.0
2021-10-12 13:30:00,137.8,137.88,137.75,137.88,43118.0,125.545,125.6179,125.4995,125.6179,43118.0
2021-10-12 13:40:00,137.9,137.99,137.87,137.92,43378.0,125.6361,125.7181,125.6088,125.6544,43378.0
2021-10-12 13:50:00,137.94,137.96,137.74,137.79,52151.0,125.6726,125.6908,125.4904,125.5359,52151.0
2021-10-12 14:00:00,137.76,137.87,137.76,137.84,58588.0,125.5086,125.6088,125.5086,125.5815,58588.0
2021-10-12 14:10:00,137.85,138.11,137.83,137.98,46444.0,125.5906,125.8275,125.5724,125.709,46444.0
2021-10-12 14:20:00,137.98,138.0,137.87,137.89,33613.0,125.709,125.7272,125.6088,125.627,33613.0
2021-10-12 14:30:00,137.89,137.94,137.78,137.8,46634.0,125.627,125.6726,125.5268,125.545,46634.0
2021-10-12 14:40:00,137.81,137.85,137.78,137.82,20721.0,125.5541,125.5906,125.5268,125.5632,20721.0
2021-10-12 14:50:00,137.83,137.93,137.73,137.74,143764.0,125.5724,125.6635,125.4813,125.4904,143764.0
2021-10-12 15:00:00,137.76,137.77,137.66,137.73,39756.0,125.5086,125.5177,125.4175,125.4813,39756.0
2021-10-12 15:10:00,137.72,137.8,137.6,137.7,32780.0,125.4721,125.545,125.3628,125.4539,32780.0
2021-10-12 15:20:00,137.69,137.72,137.59,137.68,95286.0,125.4448,125.4721,125.3537,125.4357,95286.0
2021-10-12 15:30:00,137.67,137.71,137.62,137.64,36513.0,125.4266,125.463,125.381,125.3993,36513.0
2021-10-12 15:40:00,137.64,137.64,137.27,137.32,78357.0,125.3993,125.3993,125.0622,125.1077,78357.0
2021-10-12 15:50:00,137.35,137.65,137.26,137.59,142253.0,125.135,125.4084,125.0531,125.3537,142253.0
2021-10-13 09:30:00,137.58,137.72,137.43,137.51,137042.0,125.3446,125.4721,125.2079,125.2808,137042.0
2021-10-13 09:40:00,137.53,137.55,136.94,136.94,109140.0,125.299,125.3173,124.7615,124.7615,109140.0
2021-10-13 09:50:00,136.92,136.99,136.68,136.77,64300.0,124.7433,124.8071,124.5246,124.6066,64300.0
2021-10-13 10:00:00,136.76,136.78,136.55,136.61,49389.0,124.5975,124.6157,124.4062,124.4609,49389.0
2021-10-13 10:10:00,136.6,136.65,136.25,136.53,57993.0,124.4517,124.4973,124.1329,124.388,57993.0
2021-10-13 10:20:00,136.55,136.65,136.36,136.52,56449.0,124.4062,124.4973,124.2331,124.3789,56449.0
2021-10-13 10:30:00,136.51,136.85,136.51,136.73,72090.0,124.3698,124.6795,124.3698,124.5702,72090.0
2021-10-13 10:40:00,136.69,136.96,136.67,136.86,37448.0,124.5337,124.7797,124.5155,124.6886,37448.0
2021-10-13 10:50:00,136.88,136.95,136.84,136.89,28445.0,124.7068,124.7706,124.6704,124.716,28445.0
2021-10-13 11:00:00,136.91,137.09,136.87,137.02,34072.0,124.7342,124.8982,124.6977,124.8344,34072.0
2021-10-13 11:10:00,137.03,137.13,136.99,137.06,25972.0,124.8435,124.9346,124.8071,124.8708,25972.0
2021-10-13 11:20:00,137.05,137.11,136.91,137.02,28615.0,124.8617,124.9164,124.7342,124.8344,28615.0
2021-10-13 11:30:00,137.02,137.14,136.96,137.14,40276.0,124.8344,124.9437,124.7797,124.9437,40276.0
2021-10-13 11:40:00,137.14,137.53,137.14,137.42,64636.0,124.9437,125.299,124.9437,125.1988,64636.0
2021-10-13 11:50:00,137.42,137.46,137.27,137.29,25182.0,125.1988,125.2353,125.0622,125.0804,25182.0
2021-10-13 12:00:00,137.3,137.37,137.26,137.37,34968.0,125.0895,125.1533,125.0531,125.1533,34968.0
2021-10-13 12:10:00,137.36,137.39,137.28,137.34,18553.0,125.1442,125.1715,125.0713,125.1259,18553.0
2021-10-13 12:20:00,137.34,137.43,137.29,137.43,30950.0,125.1259,125.2079,125.0804,125.2079,30950.0
2021-10-13 12:30:00,137.41,137.43,137.34,137.43,9660.0,125.1897,125.2079,125.1259,125.2079,9660.0
2021-10-13 12:40:00,137.43,137.54,137.37,137.4,20629.0,125.2079,125.3081,125.1533,125.1806,20629.0
2021-10-13 12:50:00,137.4,137.44,137.31,137.44,20849.0,125.1806,125.217,125.0986,125.217,20849.0
2021-10-13 13:00:00,137.44,137.53,137.38,137.46,55352.0,125.217,125.299,125.1624,125.2353,55352.0
2021-10-13 13:10:00,137.46,137.52,137.43,137.51,17406.0,125.2353,125.2899,125.2079,125.2808,17406.0
2021-10-13 13:20:00,137.54,137.67,137.49,137.67,20243.0,125.3081,125.4266,125.2626,125.4266,20243.0
2021-10-13 13:30:00,137.66,137.82,137.66,137.8,55858.0,125.4175,125.5632,125.4175,125.545,55858.0
2021-10-13 13:40:00,137.81,137.82,137.72,137.73,24959.0,125.5541,125.5632,125.4721,125.4813,24959.0
2021-10-13 13:50:00,137.74,137.79,137.67,137.68,18428.0,125.4904,125.5359,125.4266,125.4357,18428.0
2021-10-13 14:00:00,137.66,138.06,137.53,137.75,96519.0,125.4175,125.7819,125.299,125.4995,96519.0
2021-10-13 14:10:00,137.71,137.87,137.61,137.73,30303.0,125.463,125.6088,125.3719,125.4813,30303.0
2021-10-13 14:20:00,137.73,137.83,137.64,137.66,24912.0,125.4813,125.5724,125.3993,125.4175,24912.0
2021-10-13 14:30:00,137.69,137.7,137.53,137.55,34119.0,125.4448,125.4539,125.299,125.3173,34119.0
2021-10-13 14:40:00,137.55,137.55,137.4,137.49,24032.0,125.3173,125.3173,125.1806,125.2626,24032.0
2021-10-13 14:50:00,137.49,137.6,137.47,137.56,22082.0,125.2626,125.3628,125.2444,125.3264,22082.0
2021-10-13 15:00:00,137.56,137.77,137.48,137.77,52376.0,125.3264,125.5177,125.2535,125.5177,52376.0
2021-10-13 15:10:00,137.75,137.8,137.64,137.69,62699.0,125.4995,125.545,125.3993,125.4448,62699.0
2021-10-13 15:20:00,137.71,137.72,137.57,137.58,27263.0,125.463,125.4721,125.3355,125.3446,27263.0
2021-10-13 15:30:00,137.58,137.73,137.56,137.67,62414.0,125.3446,125.4813,125.3264,125.4266,62414.0
2021-10-13 15:40:00,137.67,137.71,137.55,137.71,52544.0,125.4266,125.463,125.3173,125.463,52544.0
2021-10-13 15:50:00,137.68,137.82,137.65,137.68,206221.0,125.4357,125.5632,125.4084,125.4357,206221.0
2021-10-14 09:30:00,138.86,139.16,138.65,138.66,139511.0,126.5108,126.7841,126.3194,126.3285,139511.0
2021-10-14 09:40:00,138.64,139.0,138.64,138.88,66995.0,126.3103,126.6383,126.3103,126.529,66995.0
2021-10-14 09:50:00,138.86,138.88,138.67,138.8,165735.0,126.5108,126.529,126.3377,126.4561,165735.0
2021-10-14 10:00:00,138.84,139.14,138.84,138.98,188109.0,126.4925,126.7659,126.4925,126.6201,188109.0
2021-10-14 10:10:00,138.99,139.26,138.96,139.26,137328.0,126.6292,126.8752,126.6019,126.8752,137328.0
2021-10-14 10:20:00,139.29,139.42,139.23,139.34,80911.0,126.9025,127.021,126.8479,126.9481,80911.0
2021-10-14 10:30:00,139.35,139.45,139.21,139.33,35283.0,126.9572,127.0483,126.8296,126.939,35283.0
2021-10-14 10:40:00,139.35,139.49,139.29,139.48,37863.0,126.9572,127.0847,126.9025,127.0756,37863.0
2021-10-14 10:50:00,139.5,139.67,139.5,139.66,25672.0,127.0938,127.2487,127.0938,127.2396,25672.0
2021-10-14 11:00:00,139.65,139.65,139.47,139.51,21340.0,127.2305,127.2305,127.0665,127.103,21340.0
2021-10-14 11:10:00,139.51,139.55,139.43,139.5,21975.0,127.103,127.1394,127.0301,127.0938,21975.0
2021-10-14 11:20:00,139.5,139.59,139.47,139.48,23237.0,127.0938,127.1758,127.0665,127.0756,23237.0
2021-10-14 11:30:00,139.5,139.63,139.48,139.63,58676.0,127.0938,127.2123,127.0756,127.2123,58676.0
2021-10-14 11:40:00,139.63,139.67,139.59,139.62,18642.0,127.2123,127.2487,127.1758,127.2032,18642.0
2021-10-14 11:50:00,139.66,139.69,139.55,139.68,22297.0,127.2396,127.2669,127.1394,127.2578,22297.0
2021-10-14 12:00:00,139.68,139.74,139.64,139.66,20514.0,127.2578,127.3125,127.2214,127.2396,20514.0
2021-10-14 12:10:00,139.67,139.77,139.65,139.69,20400.0,127.2487,127.3398,127.2305,127.2669,20400.0
2021-10-14 12:20:00,139.69,139.73,139.64,139.7,22884.0,127.2669,127.3034,127.2214,127.2761,22884.0
2021-10-14 12:30:00,139.7,139.72,139.63,139.71,12951.0,127.2761,127.2943,127.2123,127.2852,12951.0
2021-10-14 12:40:00,139.72,139.72,139.64,139.66,7401.0,127.2943,127.2943,127.2214,127.2396,7401.0
2021-10-14 12:50:00,139.67,139.77,139.66,139.77,29708.0,127.2487,127.3398,127.2396,127.3398,29708.0
2021-10-14 13:00:00,139.79,139.83,139.6,139.63,19098.0,127.358,127.3945,127.1849,127.2123,19098.0
2021-10-14 13:10:00,139.64,139.67,139.6,139.65,16726.0,127.2214,127.2487,127.1849,127.2305,16726.0
2021-10-14 13:20:00,139.67,139.69,139.64,139.69,183964.0,127.2487,127.2669,127.2214,127.2669,183964.0
2021-10-14 13:30:00,139.73,139.86,139.73,139.82,49655.0,127.3034,127.4218,127.3034,127.3854,49655.0
2021-10-14 13:40:00,139.83,139.96,139.82,139.95,21020.0,127.3945,127.5129,127.3854,127.5038,21020.0
2021-10-14 13:50:00,139.95,139.96,139.89,139.91,39043.0,127.5038,127.5129,127.4492,127.4674,39043.0
2021-10-14 14:00:00,139.91,139.93,139.86,139.9,29835.0,127.4674,127.4856,127.4218,127.4583,29835.0
2021-10-14 14:10:00,139.89,139.95,139.88,139.92,24824.0,127.4492,127.5038,127.44,127.4765,24824.0
2021-10-14 14:20:00,139.93,139.95,139.9,139.94,27609.0,127.4856,127.5038,127.4583,127.4947,27609.0
2021-10-14 14:30:00,139.93,139.99,139.9,139.96,31687.0,127.4856,127.5403,127.4583,127.5129,31687.0
2021-10-14 14:40:00,139.94,139.95,139.88,139.93,15898.0,127.4947,127.5038,127.44,127.4856,15898.0
2021-10-14 14:50:00,139.93,139.96,139.91,139.93,25307.0,127.4856,127.5129,127.4674,127.4856,25307.0
2021-10-14 15:00:00,139.93,139.95,139.83,139.83,28419.0,127.4856,127.5038,127.3945,127.3945,28419.0
2021-10-14 15:10:00,139.83,139.84,139.75,139.81,30598.0,127.3945,127.4036,127.3216,127.3763,30598.0
2021-10-14 15:20:00,139.8,139.81,139.72,139.77,38417.0,127.3672,127.3763,127.2943,127.3398,38417.0
2021-10-14 15:30:00,139.76,139.81,139.62,139.69,72256.0,127.3307,127.3763,127.2032,127.2669,72256.0
2021-10-14 15:40:00,139.69,139.75,139.65,139.72,39402.0,127.2669,127.3216,127.2305,127.2943,39402.0
2021-10-14 15:50:00,139.72,139.94,139.72,139.9,55823.0,127.2943,127.4947,127.2943,127.4583,55823.0
2021-10-15 09:30:00,140.75,140.84,140.65,140.71,146742.0,128.2327,128.3147,128.1416,128.1962,146742.0
2021-10-15 09:40:00,140.74,140.93,140.61,140.83,64900.0,128.2236,128.3967,128.1051,128.3056,64900.0
2021-10-15 09:50:00,140.83,141.15,140.81,141.15,45478.0,128.3056,128.5971,128.2873,128.5971,45478.0
2021-10-15 10:00:00,141.11,141.42,141.11,141.42,46905.0,128.5607,128.8431,128.5607,128.8431,46905.0
2021-10-15 10:10:00,141.42,141.47,141.36,141.36,135629.0,128.8431,128.8886,128.7884,128.7884,135629.0
2021-10-15 10:20:00,141.35,141.38,140.89,140.9,44272.0,128.7793,128.8066,128.3602,128.3693,44272.0
2021-10-15 10:30:00,140.92,141.08,140.92,141.08,19164.0,128.3876,128.5333,128.3876,128.5333,19164.0
2021-10-15 10:40:00,141.09,141.18,141.0,141.18,13162.0,128.5424,128.6244,128.4604,128.6244,13162.0
2021-10-15 10:50:00,141.18,141.18,140.95,141.0,41203.0,128.6244,128.6244,128.4149,128.4604,41203.0
2021-10-15 11:00:00,141.01,141.02,140.88,140.91,96504.0,128.4696,128.4787,128.3511,128.3784,96504.0
2021-10-15 11:10:00,140.9,140.94,140.86,140.91,21441.0,128.3693,128.4058,128.3329,128.3784,21441.0
2021-10-15 11:20:00,140.9,140.95,140.85,140.87,30549.0,128.3693,128.4149,128.3238,128.342,30549.0
2021-10-15 11:30:00,140.88,140.96,140.87,140.94,44746.0,128.3511,128.424,128.342,128.4058,44746.0
2021-10-15 11:40:00,140.92,140.95,140.87,140.91,36086.0,128.3876,128.4149,128.342,128.3784,36086.0
2021-10-15 11:50:00,140.92,140.94,140.82,140.89,81912.0,128.3876,128.4058,128.2964,128.3602,81912.0
2021-10-15 12:00:00,140.9,140.92,140.85,140.89,19353.0,128.3693,128.3876,128.3238,128.3602,19353.0
2021-10-15 12:10:00,140.89,140.93,140.85,140.91,24759.0,128.3602,128.3967,128.3238,128.3784,24759.0
2021-10-15 12:20:00,140.91,140.91,140.82,140.83,11731.0,128.3784,128.3784,128.2964,128.3056,11731.0
2021-10-15 12:30:00,140.84,140.88,140.77,140.83,11527.0,128.3147,128.3511,128.2509,128.3056,11527.0
2021-10-15 12:40:00,140.83,140.93,140.83,140.88,19023.0,128.3056,128.3967,128.3056,128.3511,19023.0
2021-10-15 12:50:00,140.89,140.94,140.88,140.9,178001.0,128.3602,128.4058,128.3511,128.3693,178001.0
2021-10-15 13:00:00,140.89,140.97,140.87,140.94,23136.0,128.3602,128.4331,128.342,128.4058,23136.0
2021-10-15 13:10:00,140.95,140.97,140.85,140.85,16298.0,128.4149,128.4331,128.3238,128.3238,16298.0
2021-10-15 13:20:00,140.85,140.89,140.84,140.87,26574.0,128.3238,128.3602,128.3147,128.342,26574.0
2021-10-15 13:30:00,140.87,140.98,140.87,140.96,61312.0,128.342,128.4422,128.342,128.424,61312.0
2021-10-15 13:40:00,140.98,141.07,140.94,141.06,52812.0,128.4422,128.5242,128.4058,128.5151,52812.0
2021-10-15 13:50:00,141.07,141.1,141.03,141.04,20328.0,128.5242,128.5515,128.4878,128.4969,20328.0
2021-10-15 14:00:00,141.04,141.22,141.04,141.19,36394.0,128.4969,128.6609,128.4969,128.6335,36394.0
2021-10-15 14:10:00,141.19,141.23,141.19,141.23,44898.0,128.6335,128.67,128.6335,128.67,44898.0
2021-10-15 14:20:00,141.23,141.3,141.21,141.24,38068.0,128.67,128.7338,128.6518,128.6791,38068.0
2021-10-15 14:30:00,141.25,141.25,141.13,141.19,18234.0,128.6882,128.6882,128.5789,128.6335,18234.0
2021-10-15 14:40:00,141.19,141.2,141.06,141.09,34402.0,128.6335,128.6427,128.5151,128.5424,34402.0
2021-10-15 14:50:00,141.1,141.17,141.04,141.16,34212.0,128.5515,128.6153,128.4969,128.6062,34212.0
2021-10-15 15:00:00,141.16,141.18,140.93,140.93,44067.0,128.6062,128.6244,128.3967,128.3967,44067.0
2021-10-15 15:10:00,140.93,141.07,140.92,140.94,47338.0,128.3967,128.5242,128.3876,128.4058,47338.0
2021-10-15 15:20:00,140.96,141.05,140.87,141.0,36301.0,128.424,128.506,128.342,128.4604,36301.0
2021-10-15 15:30:00,140.99,141.0,140.9,140.97,27469.0,128.4513,128.4604,128.3693,128.4331,27469.0
2021-10-15 15:40:00,140.96,140.98,140.89,140.9,20445.0,128.424,128.4422,128.3602,128.3693,20445.0
2021-10-15 15:50:00,140.91,140.98,140.84,140.88,68059.0,128.3784,128.4422,128.3147,128.3511,68059.0
2021-10-18 09:30:00,140.39,140.39,139.82,139.93,147250.0,127.9047,127.9047,127.3854,127.4856,147250.0
2021-10-18 09:40:00,139.91,140.48,139.85,140.4,46609.0,127.4674,127.9867,127.4127,127.9138,46609.0
2021-10-18 09:50:00,140.4,140.57,140.32,140.5,33878.0,127.9138,128.0687,127.8409,128.0049,33878.0
2021-10-18 10:00:00,140.52,140.65,140.5,140.63,47694.0,128.0231,128.1416,128.0049,128.1233,47694.0
2021-10-18 10:10:00,140.61,140.62,140.41,140.51,40344.0,128.1051,128.1142,127.9229,128.014,40344.0
2021-10-18 10:20:00,140.49,140.69,140.41,140.67,33943.0,127.9958,128.178,127.9229,128.1598,33943.0
2021-10-18 10:30:00,140.68,140.76,140.53,140.73,37911.0,128.1689,128.2418,128.0322,128.2145,37911.0
2021-10-18 10:40:00,140.72,140.83,140.7,140.74,41145.0,128.2053,128.3056,128.1871,128.2236,41145.0
2021-10-18 10:50:00,140.72,140.72,140.59,140.64,20725.0,128.2053,128.2053,128.0869,128.1325,20725.0
2021-10-18 11:00:00,140.62,140.76,140.58,140.71,18627.0,128.1142,128.2418,128.0778,128.1962,18627.0
2021-10-18 11:10:00,140.7,140.94,140.66,140.93,31262.0,128.1871,128.4058,128.1507,128.3967,31262.0
2021-10-18 11:20:00,140.92,141.03,140.81,140.82,128745.0,128.3876,128.4878,128.2873,128.2964,128745.0
2021-10-18 11:30:00,140.8,140.84,140.73,140.77,34084.0,128.2782,128.3147,128.2145,128.2509,34084.0
2021-10-18 11:40:00,140.77,140.8,140.71,140.8,31299.0,128.2509,128.2782,128.1962,128.2782,31299.0
2021-10-18 11:50:00,140.79,140.87,140.78,140.84,30315.0,128.2691,128.342,128.26,128.3147,30315.0
2021-10-18 12:00:00,140.84,140.89,140.82,140.86,18822.0,128.3147,128.3602,128.2964,128.3329,18822.0
2021-10-18 12:10:00,140.89,140.91,140.84,140.85,95819.0,128.3602,128.3784,128.3147,128.3238,95819.0
2021-10-18 12:20:00,140.85,140.87,140.77,140.79,48129.0,128.3238,128.342,128.2509,128.2691,48129.0
2021-10-18 12:30:00,140.78,140.82,140.7,140.71,27530.0,128.26,128.2964,128.1871,128.1962,27530.0
2021-10-18 12:40:00,140.7,140.74,140.62,140.62,36184.0,128.1871,128.2236,128.1142,128.1142,36184.0
2021-10-18 12:50:00,140.61,140.61,140.55,140.56,36715.0,128.1051,128.1051,128.0505,128.0596,36715.0
2021-10-18 13:00:00,140.55,140.59,140.54,140.57,25355.0,128.0505,128.0869,128.0414,128.0687,25355.0
2021-10-18 13:10:00,140.57,140.59,140.52,140.54,35277.0,128.0687,128.0869,128.0231,128.0414,35277.0
2021-10-18 13:20:00,140.54,140.56,140.47,140.48,65732.0,128.0414,128.0596,127.9776,127.9867,65732.0
2021-10-18 13:30:00,140.47,140.48,140.42,140.44,59078.0,127.9776,127.9867,127.932,127.9502,59078.0
2021-10-18 13:40:00,140.43,140.43,140.34,140.35,47050.0,127.9411,127.9411,127.8591,127.8682,47050.0
2021-10-18 13:50:00,140.33,140.42,140.31,140.31,538960.0,127.85,127.932,127.8318,127.8318,538960.0
2021-10-18 14:00:00,140.3,140.33,140.26,140.33,68188.0,127.8227,127.85,127.7863,127.85,68188.0
2021-10-18 14:10:00,140.33,140.35,140.31,140.33,17551.0,127.85,127.8682,127.8318,127.85,17551.0
2021-10-18 14:20:00,140.32,140.36,140.25,140.36,53079.0,127.8409,127.8774,127.7771,127.8774,53079.0
2021-10-18 14:30:00,140.34,140.35,140.26,140.29,356508.0,127.8591,127.8682,127.7863,127.8136,356508.0
2021-10-18 14:40:00,140.3,140.34,140.27,140.31,103446.0,127.8227,127.8591,127.7954,127.8318,103446.0
2021-10-18 14:50:00,140.31,140.41,140.31,140.39,139326.0,127.8318,127.9229,127.8318,127.9047,139326.0
2021-10-18 15:00:00,140.39,140.41,140.3,140.33,83684.0,127.9047,127.9229,127.8227,127.85,83684.0
2021-10-18 15:10:00,140.35,140.43,140.32,140.4,48294.0,127.8682,127.9411,127.8409,127.9138,48294.0
2021-10-18 15:20:00,140.38,140.46,140.29,140.35,99730.0,127.8956,127.9685,127.8136,127.8682,99730.0
2021-10-18 15:30:00,140.34,140.39,140.33,140.37,34568.0,127.8591,127.9047,127.85,127.8865,34568.0
2021-10-18 15:40:00,140.38,140.45,140.34,140.41,54396.0,127.8956,127.9594,127.8591,127.9229,54396.0
2021-10-18 15:50:00,140.43,140.52,140.36,140.39,91223.0,127.9411,128.0231,127.8774,127.9047,91223.0
2021-10-19 09:30:00,140.91,141.13,140.8,140.86,149860.0,128.3784,128.5789,128.2782,128.3329,149860.0
2021-10-19 09:40:00,140.89,140.98,140.63,140.69,61982.0,128.3602,128.4422,128.1233,128.178,61982.0
2021-10-19 09:50:00,140.7,140.92,140.7,140.84,82632.0,128.1871,128.3876,128.1871,128.3147,82632.0
2021-10-19 10:00:00,140.86,141.13,140.86,141.11,40839.0,128.3329,128.5789,128.3329,128.5607,40839.0
2021-10-19 10:10:00,141.1,141.25,141.07,141.22,43264.0,128.5515,128.6882,128.5242,128.6609,43264.0
2021-10-19 10:20:00,141.21,141.21,141.05,141.12,15738.0,128.6518,128.6518,128.506,128.5698,15738.0
2021-10-19 10:30:00,141.12,141.12,141.0,141.07,32079.0,128.5698,128.5698,128.4604,128.5242,32079.0
2021-10-19 10:40:00,141.1,141.21,141.07,141.08,25035.0,128.5515,128.6518,128.5242,128.5333,25035.0
2021-10-19 10:50:00,141.08,141.23,141.08,141.17,24234.0,128.5333,128.67,128.5333,128.6153,24234.0
2021-10-19 11:00:00,141.19,141.3,141.17,141.27,20643.0,128.6335,128.7338,128.6153,128.7064,20643.0
2021-10-19 11:10:00,141.29,141.43,141.27,141.35,32046.0,128.7247,128.8522,128.7064,128.7793,32046.0
2021-10-19 11:20:00,141.37,141.38,141.26,141.31,21096.0,128.7975,128.8066,128.6973,128.7429,21096.0
2021-10-19 11:30:00,141.3,141.32,141.23,141.29,55779.0,128.7338,128.752,128.67,128.7247,55779.0
2021-10-19 11:40:00,141.3,141.38,141.29,141.37,42393.0,128.7338,128.8066,128.7247,128.7975,42393.0
2021-10-19 11:50:00,141.37,141.42,141.32,141.41,51893.0,128.7975,128.8431,128.752,128.834,51893.0
2021-10-19 12:00:00,141.4,141.42,141.35,141.39,15164.0,128.8249,128.8431,128.7793,128.8158,15164.0
2021-10-19 12:10:00,141.42,141.5,141.41,141.45,10560.0,128.8431,128.916,128.834,128.8704,10560.0
2021-10-19 12:20:00,141.44,141.44,141.33,141.36,33912.0,128.8613,128.8613,128.7611,128.7884,33912.0
2021-10-19 12:30:00,141.34,141.41,141.34,141.4,15640.0,128.7702,128.834,128.7702,128.8249,15640.0
2021-10-19 12:40:00,141.39,141.43,141.38,141.4,20546.0,128.8158,128.8522,128.8066,128.8249,20546.0
2021-10-19 12:50:00,141.39,141.46,141.37,141.46,20209.0,128.8158,128.8795,128.7975,128.8795,20209.0
2021-10-19 13:00:00,141.46,141.46,141.35,141.4,15948.0,128.8795,128.8795,128.7793,128.8249,15948.0
2021-10-19 13:10:00,141.38,141.41,141.37,141.38,19651.0,128.8066,128.834,128.7975,128.8066,19651.0
2021-10-19 13:20:00,141.39,141.41,141.34,141.37,21360.0,128.8158,128.834,128.7702,128.7975,21360.0
2021-10-19 13:30:00,141.37,141.42,141.34,141.41,47057.0,128.7975,128.8431,128.7702,128.834,47057.0
2021-10-19 13:40:00,141.4,141.4,141.35,141.37,28994.0,128.8249,128.8249,128.7793,128.7975,28994.0
2021-10-19 13:50:00,141.36,141.41,141.36,141.38,10184.0,128.7884,128.834,128.7884,128.8066,10184.0
2021-10-19 14:00:00,141.38,141.39,141.33,141.36,14734.0,128.8066,128.8158,128.7611,128.7884,14734.0
2021-10-19 14:10:00,141.36,141.4,141.36,141.38,59732.0,128.7884,128.8249,128.7884,128.8066,59732.0
2021-10-19 14:20:00,141.38,141.38,141.31,141.32,37378.0,128.8066,128.8066,128.7429,128.752,37378.0
2021-10-19 14:30:00,141.33,141.33,141.17,141.22,24846.0,128.7611,128.7611,128.6153,128.6609,24846.0
2021-10-19 14:40:00,141.22,141.3,141.21,141.3,27879.0,128.6609,128.7338,128.6518,128.7338,27879.0
2021-10-19 14:50:00,141.3,141.38,141.3,141.34,25703.0,128.7338,128.8066,128.7338,128.7702,25703.0
2021-10-19 15:00:00,141.35,141.45,141.33,141.44,85982.0,128.7793,128.8704,128.7611,128.8613,85982.0
2021-10-19 15:10:00,141.44,141.55,141.41,141.55,72689.0,128.8613,128.9615,128.834,128.9615,72689.0
2021-10-19 15:20:00,141.55,141.55,141.4,141.46,23751.0,128.9615,128.9615,128.8249,128.8795,23751.0
2021-10-19 15:30:00,141.47,141.48,141.35,141.41,206885.0,128.8886,128.8978,128.7793,128.834,206885.0
2021-10-19 15:40:00,141.41,141.47,141.37,141.43,221999.0,128.834,128.8886,128.7975,128.8522,221999.0
2021-10-19 15:50:00,141.42,141.63,141.4,141.62,284402.0,128.8431,129.0344,128.8249,129.0253,284402.0
2021-10-20 09:30:00,141.73,141.96,141.69,141.87,144402.0,129.1255,129.3351,129.0891,129.2531,144402.0
2021-10-20 09:40:00,141.88,142.17,141.86,142.14,108150.0,129.2622,129.5264,129.244,129.4991,108150.0
2021-10-20 09:50:00,142.15,142.36,142.14,142.3,26622.0,129.5082,129.6995,129.4991,129.6448,26622.0
2021-10-20 10:00:00,142.3,142.53,142.28,142.51,23259.0,129.6448,129.8544,129.6266,129.8362,23259.0
2021-10-20 10:10:00,142.54,142.55,142.44,142.47,21780.0,129.8635,129.8726,129.7724,129.7997,21780.0
2021-10-20 10:20:00,142.49,142.66,142.48,142.65,28571.0,129.8179,129.9728,129.8088,129.9637,28571.0
2021-10-20 10:30:00,142.66,142.8,142.62,142.75,66784.0,129.9728,130.1004,129.9364,130.0548,66784.0
2021-10-20 10:40:00,142.75,142.85,142.75,142.78,21781.0,130.0548,130.1459,130.0548,130.0821,21781.0
2021-10-20 10:50:00,142.83,142.85,142.73,142.74,25419.0,130.1277,130.1459,130.0366,130.0457,25419.0
2021-10-20 11:00:00,142.75,142.87,142.75,142.83,65237.0,130.0548,130.1641,130.0548,130.1277,65237.0
2021-10-20 11:10:00,142.83,142.85,142.71,142.77,22987.0,130.1277,130.1459,130.0184,130.073,22987.0
2021-10-20 11:20:00,142.78,142.83,142.74,142.76,24614.0,130.0821,130.1277,130.0457,130.0639,24614.0
2021-10-20 11:30:00,142.74,142.82,142.7,142.77,51416.0,130.0457,130.1186,130.0093,130.073,51416.0
2021-10-20 11:40:00,142.77,142.8,142.7,142.8,6970.0,130.073,130.1004,130.0093,130.1004,6970.0
2021-10-20 11:50:00,142.8,142.87,142.8,142.87,16778.0,130.1004,130.1641,130.1004,130.1641,16778.0
2021-10-20 12:00:00,142.86,142.94,142.86,142.9,24267.0,130.155,130.2279,130.155,130.1915,24267.0
2021-10-20 12:10:00,142.89,142.96,142.88,142.92,21156.0,130.1824,130.2461,130.1732,130.2097,21156.0
2021-10-20 12:20:00,142.92,143.0,142.92,142.97,21720.0,130.2097,130.2826,130.2097,130.2552,21720.0
2021-10-20 12:30:00,142.99,143.04,142.98,143.03,13275.0,130.2735,130.319,130.2644,130.3099,13275.0
2021-10-20 12:40:00,143.06,143.08,143.03,143.07,23367.0,130.3372,130.3555,130.3099,130.3463,23367.0
2021-10-20 12:50:00,143.07,143.08,143.03,143.05,11149.0,130.3463,130.3555,130.3099,130.3281,11149.0
2021-10-20 13:00:00,143.05,143.06,142.93,142.94,17589.0,130.3281,130.3372,130.2188,130.2279,17589.0
2021-10-20 13:10:00,142.94,143.0,142.86,142.87,18135.0,130.2279,130.2826,130.155,130.1641,18135.0
2021-10-20 13:20:00,142.86,142.99,142.75,142.98,25424.0,130.155,130.2735,130.0548,130.2644,25424.0
2021-10-20 13:30:00,142.98,142.99,142.91,142.96,46842.0,130.2644,130.2735,130.2006,130.2461,46842.0
2021-10-20 13:40:00,142.96,142.97,142.9,142.95,17837.0,130.2461,130.2552,130.1915,130.237,17837.0
2021-10-20 13:50:00,142.94,142.96,142.87,142.88,17563.0,130.2279,130.2461,130.1641,130.1732,17563.0
2021-10-20 14:00:00,142.91,143.03,142.89,143.02,25787.0,130.2006,130.3099,130.1824,130.3008,25787.0
2021-10-20 14:10:00,143.02,143.07,142.99,142.99,24697.0,130.3008,130.3463,130.2735,130.2735,24697.0
2021-10-20 14:20:00,142.98,143.01,142.95,142.98,19556.0,130.2644,130.2917,130.237,130.2644,19556.0
2021-10-20 14:30:00,142.99,143.04,142.99,143.03,13516.0,130.2735,130.319,130.2735,130.3099,13516.0
2021-10-20 14:40:00,143.03,143.03,142.94,142.99,26910.0,130.3099,130.3099,130.2279,130.2735,26910.0
2021-10-20 14:50:00,142.99,143.05,142.97,143.02,28978.0,130.2735,130.3281,130.2552,130.3008,28978.0
2021-10-20 15:00:00,143.03,143.1,143.03,143.07,28305.0,130.3099,130.3737,130.3099,130.3463,28305.0
2021-10-20 15:10:00,143.07,143.08,142.93,142.96,34918.0,130.3463,130.3555,130.2188,130.2461,34918.0
2021-10-20 15:20:00,142.95,143.01,142.92,142.96,30872.0,130.237,130.2917,130.2097,130.2461,30872.0
2021-10-20 15:30:00,142.95,142.97,142.84,142.84,128515.0,130.237,130.2552,130.1368,130.1368,128515.0
2021-10-20 15:40:00,142.84,142.99,142.84,142.93,39652.0,130.1368,130.2735,130.1368,130.2188,39652.0
2021-10-20 15:50:00,142.92,143.09,142.89,143.09,135093.0,130.2097,130.3646,130.1824,130.3646,135093.0
2021-10-21 09:30:00,142.91,143.08,142.75,142.85,113683.0,130.2006,130.3555,130.0548,130.1459,113683.0
2021-10-21 09:40:00,142.81,142.86,142.7,142.85,42423.0,130.1095,130.155,130.0093,130.1459,42423.0
2021-10-21 09:50:00,142.83,142.9,142.64,142.76,21324.0,130.1277,130.1915,129.9546,130.0639,21324.0
2021-10-21 10:00:00,142.8,142.82,142.64,142.72,27097.0,130.1004,130.1186,129.9546,130.0275,27097.0
2021-10-21 10:10:00,142.78,142.8,142.66,142.72,23386.0,130.0821,130.1004,129.9728,130.0275,23386.0
2021-10-21 10:20:00,142.71,142.72,142.6,142.71,29189.0,130.0184,130.0275,129.9181,130.0184,29189.0
2021-10-21 10:30:00,142.71,142.76,142.65,142.69,20458.0,130.0184,130.0639,129.9637,130.0001,20458.0
2021-10-21 10:40:00,142.67,142.8,142.63,142.8,12974.0,129.9819,130.1004,129.9455,130.1004,12974.0
2021-10-21 10:50:00,142.78,142.78,142.56,142.56,17656.0,130.0821,130.0821,129.8817,129.8817,17656.0
2021-10-21 11:00:00,142.56,142.57,142.4,142.4,72670.0,129.8817,129.8908,129.7359,129.7359,72670.0
2021-10-21 11:10:00,142.4,142.42,142.34,142.37,25950.0,129.7359,129.7542,129.6813,129.7086,25950.0
2021-10-21 11:20:00,142.36,142.45,142.2,142.22,14707.0,129.6995,129.7815,129.5537,129.5719,14707.0
2021-10-21 11:30:00,142.21,142.3,142.18,142.27,15332.0,129.5628,129.6448,129.5355,129.6175,15332.0
2021-10-21 11:40:00,142.29,142.42,142.26,142.42,17473.0,129.6357,129.7542,129.6084,129.7542,17473.0
2021-10-21 11:50:00,142.42,142.46,142.4,142.42,30857.0,129.7542,129.7906,129.7359,129.7542,30857.0
2021-10-21 12:00:00,142.45,142.5,142.4,142.42,46688.0,129.7815,129.827,129.7359,129.7542,46688.0
2021-10-21 12:10:00,142.43,142.47,142.4,142.42,38010.0,129.7633,129.7997,129.7359,129.7542,38010.0
2021-10-21 12:20:00,142.41,142.46,142.4,142.43,18072.0,129.745,129.7906,129.7359,129.7633,18072.0
2021-10-21 12:30:00,142.43,142.43,142.34,142.38,13641.0,129.7633,129.7633,129.6813,129.7177,13641.0
2021-10-21 12:40:00,142.39,142.39,142.31,142.31,7886.0,129.7268,129.7268,129.6539,129.6539,7886.0
2021-10-21 12:50:00,142.3,142.32,142.28,142.28,11875.0,129.6448,129.663,129.6266,129.6266,11875.0
2021-10-21 13:00:00,142.29,142.36,142.29,142.35,11773.0,129.6357,129.6995,129.6357,129.6904,11773.0
2021-10-21 13:10:00,142.35,142.39,142.34,142.39,22919.0,129.6904,129.7268,129.6813,129.7268,22919.0
2021-10-21 13:20:00,142.38,142.45,142.38,142.44,12879.0,129.7177,129.7815,129.7177,129.7724,12879.0
2021-10-21 13:30:00,142.42,142.45,142.41,142.43,38266.0,129.7542,129.7815,129.745,129.7633,38266.0
2021-10-21 13:40:00,142.43,142.43,142.34,142.36,23324.0,129.7633,129.7633,129.6813,129.6995,23324.0
2021-10-21 13:50:00,142.35,142.35,142.21,142.27,11013.0,129.6904,129.6904,129.5628,129.6175,11013.0
2021-10-21 14:00:00,142.28,142.39,142.27,142.38,18490.0,129.6266,129.7268,129.6175,129.7177,18490.0
2021-10-21 14:10:00,142.36,142.42,142.31,142.41,46391.0,129.6995,129.7542,129.6539,129.745,46391.0
2021-10-21 14:20:00,142.38,142.46,142.38,142.45,48703.0,129.7177,129.7906,129.7177,129.7815,48703.0
2021-10-21 14:30:00,142.44,142.46,142.36,142.37,50092.0,129.7724,129.7906,129.6995,129.7086,50092.0
2021-10-21 14:40:00,142.37,142.41,142.33,142.41,23336.0,129.7086,129.745,129.6722,129.745,23336.0
2021-10-21 14:50:00,142.4,142.42,142.38,142.39,37105.0,129.7359,129.7542,129.7177,129.7268,37105.0
2021-10-21 15:00:00,142.43,142.51,142.41,142.48,101694.0,129.7633,129.8362,129.745,129.8088,101694.0
2021-10-21 15:10:00,142.49,142.55,142.45,142.52,23444.0,129.8179,129.8726,129.7815,129.8453,23444.0
2021-10-21 15:20:00,142.5,142.62,142.5,142.6,144402.0,129.827,129.9364,129.827,129.9181,144402.0
2021-10-21 15:30:00,142.63,142.64,142.57,142.59,14864.0,129.9455,129.9546,129.8908,129.909,14864.0
2021-10-21 15:40:00,142.6,142.64,142.56,142.61,21750.0,129.9181,129.9546,129.8817,129.9273,21750.0
2021-10-21 15:50:00,142.61,142.8,142.57,142.73,47132.0,129.9273,130.1004,129.8908,130.0366,47132.0
2021-10-22 09:30:00,142.84,143.12,142.73,143.12,122421.0,130.1368,130.3919,130.0366,130.3919,122421.0
2021-10-22 09:40:00,143.11,143.28,143.03,143.22,36974.0,130.3828,130.5377,130.3099,130.483,36974.0
2021-10-22 09:50:00,143.22,143.34,142.96,143.23,80326.0,130.483,130.5923,130.2461,130.4921,80326.0
2021-10-22 10:00:00,143.24,143.3,143.15,143.22,44424.0,130.5012,130.5559,130.4192,130.483,44424.0
2021-10-22 10:10:00,143.23,143.36,143.21,143.36,29912.0,130.4921,130.6106,130.4739,130.6106,29912.0
2021-10-22 10:20:00,143.34,143.41,143.29,143.38,35583.0,130.5923,130.6561,130.5468,130.6288,35583.0
2021-10-22 10:30:00,143.39,143.39,143.26,143.29,22249.0,130.6379,130.6379,130.5195,130.5468,22249.0
2021-10-22 10:40:00,143.29,143.34,143.25,143.27,14287.0,130.5468,130.5923,130.5103,130.5286,14287.0
2021-10-22 10:50:00,143.26,143.29,143.14,143.16,27485.0,130.5195,130.5468,130.4101,130.4283,27485.0
2021-10-22 11:00:00,143.14,143.35,143.14,143.33,30803.0,130.4101,130.6014,130.4101,130.5832,30803.0
2021-10-22 11:10:00,143.33,143.33,143.15,143.25,13871.0,130.5832,130.5832,130.4192,130.5103,13871.0
2021-10-22 11:20:00,143.25,143.25,142.87,142.99,111587.0,130.5103,130.5103,130.1641,130.2735,111587.0
2021-10-22 11:30:00,142.97,142.99,142.68,142.73,44419.0,130.2552,130.2735,129.991,130.0366,44419.0
2021-10-22 11:40:00,142.75,142.83,142.63,142.7,78862.0,130.0548,130.1277,129.9455,130.0093,78862.0
2021-10-22 11:50:00,142.66,142.81,142.62,142.78,24780.0,129.9728,130.1095,129.9364,130.0821,24780.0
2021-10-22 12:00:00,142.77,142.94,142.65,142.9,12291.0,130.073,130.2279,129.9637,130.1915,12291.0
2021-10-22 12:10:00,142.91,143.0,142.83,142.97,29713.0,130.2006,130.2826,130.1277,130.2552,29713.0
2021-10-22 12:20:00,142.97,142.98,142.91,142.95,14816.0,130.2552,130.2644,130.2006,130.237,14816.0
2021-10-22 12:30:00,142.97,143.07,142.97,143.01,13815.0,130.2552,130.3463,130.2552,130.2917,13815.0
2021-10-22 12:40:00,143.02,143.15,143.02,143.13,15356.0,130.3008,130.4192,130.3008,130.401,15356.0
2021-10-22 12:50:00,143.15,143.16,143.06,143.06,16920.0,130.4192,130.4283,130.3372,130.3372,16920.0
2021-10-22 13:00:00,143.07,143.13,143.02,143.13,19271.0,130.3463,130.401,130.3008,130.401,19271.0
2021-10-22 13:10:00,143.14,143.2,143.06,143.15,18322.0,130.4101,130.4648,130.3372,130.4192,18322.0
2021-10-22 13:20:00,143.14,143.2,143.14,143.15,12172.0,130.4101,130.4648,130.4101,130.4192,12172.0
2021-10-22 13:30:00,143.15,143.25,143.12,143.25,32414.0,130.4192,130.5103,130.3919,130.5103,32414.0
2021-10-22 13:40:00,143.24,143.28,143.23,143.27,15119.0,130.5012,130.5377,130.4921,130.5286,15119.0
2021-10-22 13:50:00,143.28,143.3,143.13,143.13,22921.0,130.5377,130.5559,130.401,130.401,22921.0
2021-10-22 14:00:00,143.15,143.22,143.14,143.21,679667.0,130.4192,130.483,130.4101,130.4739,679667.0
2021-10-22 14:10:00,143.21,143.26,143.17,143.2,85234.0,130.4739,130.5195,130.4375,130.4648,85234.0
2021-10-22 14:20:00,143.21,143.33,143.17,143.33,13367.0,130.4739,130.5832,130.4375,130.5832,13367.0
2021-10-22 14:30:00,143.32,143.5,143.32,143.38,37241.0,130.5741,130.7381,130.5741,130.6288,37241.0
2021-10-22 14:40:00,143.39,143.43,143.33,143.43,29027.0,130.6379,130.6743,130.5832,130.6743,29027.0
2021-10-22 14:50:00,143.41,143.43,143.28,143.28,17657.0,130.6561,130.6743,130.5377,130.5377,17657.0
2021-10-22 15:00:00,143.27,143.31,143.19,143.29,28120.0,130.5286,130.565,130.4557,130.5468,28120.0
2021-10-22 15:10:00,143.3,143.3,143.16,143.18,16062.0,130.5559,130.5559,130.4283,130.4466,16062.0
2021-10-22 15:20:00,143.18,143.28,143.16,143.25,22389.0,130.4466,130.5377,130.4283,130.5103,22389.0
2021-10-22 15:30:00,143.26,143.46,143.26,143.34,41739.0,130.5195,130.7017,130.5195,130.5923,41739.0
2021-10-22 15:40:00,143.34,143.38,143.26,143.28,29835.0,130.5923,130.6288,130.5195,130.5377,29835.0
2021-10-22 15:50:00,143.29,143.37,143.24,143.27,64330.0,130.5468,130.6197,130.5012,130.5286,64330.0
2021-10-25 09:30:00,143.51,143.53,142.94,143.19,146401.0,130.7472,130.7654,130.2279,130.4557,146401.0
2021-10-25 09:40:00,143.22,143.24,143.06,143.13,31470.0,130.483,130.5012,130.3372,130.401,31470.0
2021-10-25 09:50:00,143.11,143.45,143.06,143.36,35485.0,130.3828,130.6926,130.3372,130.6106,35485.0
2021-10-25 10:00:00,143.39,143.48,143.37,143.39,28256.0,130.6379,130.7199,130.6197,130.6379,28256.0
2021-10-25 10:10:00,143.38,143.52,143.24,143.44,19461.0,130.6288,130.7563,130.5012,130.6834,19461.0
2021-10-25 10:20:00,143.47,143.47,143.22,143.31,23672.0,130.7108,130.7108,130.483,130.565,23672.0
2021-10-25 10:30:00,143.31,143.39,143.25,143.35,40467.0,130.565,130.6379,130.5103,130.6014,40467.0
2021-10-25 10:40:00,143.34,143.47,143.33,143.47,17514.0,130.5923,130.7108,130.5832,130.7108,17514.0
2021-10-25 10:50:00,143.46,143.51,143.45,143.45,26418.0,130.7017,130.7472,130.6926,130.6926,26418.0
2021-10-25 11:00:00,143.45,143.53,143.43,143.5,41531.0,130.6926,130.7654,130.6743,130.7381,41531.0
2021-10-25 11:10:00,143.48,143.58,143.44,143.58,23644.0,130.7199,130.811,130.6834,130.811,23644.0
2021-10-25 11:20:00,143.54,143.54,143.44,143.53,13228.0,130.7746,130.7746,130.6834,130.7654,13228.0
2021-10-25 11:30:00,143.49,143.6,143.48,143.55,43159.0,130.729,130.8292,130.7199,130.7837,43159.0
2021-10-25 11:40:00,143.54,143.62,143.54,143.57,20144.0,130.7746,130.8474,130.7746,130.8019,20144.0
2021-10-25 11:50:00,143.58,143.66,143.58,143.66,23015.0,130.811,130.8839,130.811,130.8839,23015.0
2021-10-25 12:00:00,143.65,143.74,143.6,143.69,34920.0,130.8748,130.9568,130.8292,130.9112,34920.0
2021-10-25 12:10:00,143.71,143.74,143.7,143.71,13153.0,130.9294,130.9568,130.9203,130.9294,13153.0
2021-10-25 12:20:00,143.71,143.71,143.65,143.67,24956.0,130.9294,130.9294,130.8748,130.893,24956.0
2021-10-25 12:30:00,143.66,143.66,143.51,143.52,12451.0,130.8839,130.8839,130.7472,130.7563,12451.0
2021-10-25 12:40:00,143.52,143.56,143.51,143.55,7097.0,130.7563,130.7928,130.7472,130.7837,7097.0
2021-10-25 12:50:00,143.56,143.57,143.48,143.5,16611.0,130.7928,130.8019,130.7199,130.7381,16611.0
2021-10-25 13:00:00,143.51,143.66,143.5,143.65,13115.0,130.7472,130.8839,130.7381,130.8748,13115.0
2021-10-25 13:10:00,143.69,143.73,143.66,143.68,15476.0,130.9112,130.9477,130.8839,130.9021,15476.0
2021-10-25 13:20:00,143.67,143.68,143.62,143.68,17845.0,130.893,130.9021,130.8474,130.9021,17845.0
2021-10-25 13:30:00,143.68,143.69,143.55,143.55,41679.0,130.9021,130.9112,130.7837,130.7837,41679.0
2021-10-25 13:40:00,143.54,143.55,143.5,143.51,26846.0,130.7746,130.7837,130.7381,130.7472,26846.0
2021-10-25 13:50:00,143.51,143.6,143.5,143.58,27499.0,130.7472,130.8292,130.7381,130.811,27499.0
2021-10-25 14:00:00,143.58,143.59,143.51,143.53,23395.0,130.811,130.8201,130.7472,130.7654,23395.0
2021-10-25 14:10:00,143.54,143.54,143.44,143.52,44825.0,130.7746,130.7746,130.6834,130.7563,44825.0
2021-10-25 14:20:00,143.52,143.59,143.5,143.56,20945.0,130.7563,130.8201,130.7381,130.7928,20945.0
2021-10-25 14:30:00,143.57,143.58,143.44,143.46,36281.0,130.8019,130.811,130.6834,130.7017,36281.0
2021-10-25 14:40:00,143.46,143.48,143.44,143.46,27432.0,130.7017,130.7199,130.6834,130.7017,27432.0
2021-10-25 14:50:00,143.46,143.51,143.41,143.46,33564.0,130.7017,130.7472,130.6561,130.7017,33564.0
2021-10-25 15:00:00,143.44,143.49,143.42,143.43,120083.0,130.6834,130.729,130.6652,130.6743,120083.0
2021-10-25 15:10:00,143.43,143.44,143.33,143.33,65797.0,130.6743,130.6834,130.5832,130.5832,65797.0
2021-10-25 15:20:00,143.33,143.38,143.29,143.37,91305.0,130.5832,130.6288,130.5468,130.6197,91305.0
2021-10-25 15:30:00,143.36,143.42,143.31,143.42,157162.0,130.6106,130.6652,130.565,130.6652,157162.0
2021-10-25 15:40:00,143.41,143.45,143.36,143.38,111048.0,130.6561,130.6926,130.6106,130.6288,111048.0
2021-10-25 15:50:00,143.39,143.46,143.3,143.46,60055.0,130.6379,130.7017,130.5559,130.7017,60055.0
2021-10-26 09:30:00,143.63,143.73,143.43,143.46,123911.0,130.8565,130.9477,130.6743,130.7017,123911.0
2021-10-26 09:40:00,143.44,143.61,143.41,143.55,63165.0,130.6834,130.8383,130.6561,130.7837,63165.0
2021-10-26 09:50:00,143.54,143.7,143.54,143.56,16806.0,130.7746,130.9203,130.7746,130.7928,16806.0
2021-10-26 10:00:00,143.53,143.69,143.47,143.56,42235.0,130.7654,130.9112,130.7108,130.7928,42235.0
2021-10-26 10:10:00,143.62,143.78,143.61,143.78,41491.0,130.8474,130.9932,130.8383,130.9932,41491.0
2021-10-26 10:20:00,143.77,143.81,143.7,143.73,32194.0,130.9841,131.0205,130.9203,130.9477,32194.0
2021-10-26 10:30:00,143.75,143.77,143.66,143.72,24757.0,130.9659,130.9841,130.8839,130.9385,24757.0
2021-10-26 10:40:00,143.71,143.71,143.58,143.64,81363.0,130.9294,130.9294,130.811,130.8657,81363.0
2021-10-26 10:50:00,143.64,143.77,143.62,143.77,61663.0,130.8657,130.9841,130.8474,130.9841,61663.0
2021-10-26 11:00:00,143.78,143.87,143.77,143.81,17142.0,130.9932,131.0752,130.9841,131.0205,17142.0
2021-10-26 11:10:00,143.81,143.91,143.79,143.84,50256.0,131.0205,131.1116,131.0023,131.0479,50256.0
2021-10-26 11:20:00,143.86,143.89,143.8,143.84,37135.0,131.0661,131.0934,131.0114,131.0479,37135.0
2021-10-26 11:30:00,143.86,143.99,143.8,143.98,22059.0,131.0661,131.1845,131.0114,131.1754,22059.0
2021-10-26 11:40:00,143.96,144.02,143.88,143.9,14639.0,131.1572,131.2119,131.0843,131.1025,14639.0
2021-10-26 11:50:00,143.9,143.95,143.81,143.81,24720.0,131.1025,131.1481,131.0205,131.0205,24720.0
2021-10-26 12:00:00,143.84,143.85,143.68,143.71,16395.0,131.0479,131.057,130.9021,130.9294,16395.0
2021-10-26 12:10:00,143.69,143.75,143.63,143.68,13496.0,130.9112,130.9659,130.8565,130.9021,13496.0
2021-10-26 12:20:00,143.72,143.72,143.64,143.66,15412.0,130.9385,130.9385,130.8657,130.8839,15412.0
2021-10-26 12:30:00,143.65,143.65,143.44,143.48,36771.0,130.8748,130.8748,130.6834,130.7199,36771.0
2021-10-26 12:40:00,143.48,143.62,143.45,143.56,41350.0,130.7199,130.8474,130.6926,130.7928,41350.0
2021-10-26 12:50:00,143.54,143.69,143.52,143.67,21862.0,130.7746,130.9112,130.7563,130.893,21862.0
2021-10-26 13:00:00,143.66,143.75,143.63,143.71,17620.0,130.8839,130.9659,130.8565,130.9294,17620.0
2021-10-26 13:10:00,143.7,143.71,143.64,143.68,7149.0,130.9203,130.9294,130.8657,130.9021,7149.0
2021-10-26 13:20:00,143.69,143.72,143.62,143.7,16366.0,130.9112,130.9385,130.8474,130.9203,16366.0
2021-10-26 13:30:00,143.69,143.77,143.67,143.73,50681.0,130.9112,130.9841,130.893,130.9477,50681.0
2021-10-26 13:40:00,143.74,143.74,143.68,143.72,23250.0,130.9568,130.9568,130.9021,130.9385,23250.0
2021-10-26 13:50:00,143.72,143.77,143.68,143.75,32079.0,130.9385,130.9841,130.9021,130.9659,32079.0
2021-10-26 14:00:00,143.75,143.85,143.75,143.85,84120.0,130.9659,131.057,130.9659,131.057,84120.0
2021-10-26 14:10:00,143.84,143.94,143.81,143.93,28950.0,131.0479,131.139,131.0205,131.1299,28950.0
2021-10-26 14:20:00,143.92,143.93,143.82,143.84,16815.0,131.1208,131.1299,131.0296,131.0479,16815.0
2021-10-26 14:30:00,143.86,143.91,143.81,143.81,21212.0,131.0661,131.1116,131.0205,131.0205,21212.0
2021-10-26 14:40:00,143.8,143.88,143.79,143.88,19555.0,131.0114,131.0843,131.0023,131.0843,19555.0
2021-10-26 14:50:00,143.88,143.95,143.83,143.94,16121.0,131.0843,131.1481,131.0388,131.139,16121.0
2021-10-26 15:00:00,143.94,144.03,143.93,144.02,20359.0,131.139,131.221,131.1299,131.2119,20359.0
2021-10-26 15:10:00,144.01,144.05,143.97,144.01,61342.0,131.2028,131.2392,131.1663,131.2028,61342.0
2021-10-26 15:20:00,144.03,144.07,143.9,143.9,34390.0,131.221,131.2574,131.1025,131.1025,34390.0
2021-10-26 15:30:00,143.93,143.95,143.83,143.85,33364.0,131.1299,131.1481,131.0388,131.057,33364.0
2021-10-26 15:40:00,143.86,143.97,143.85,143.86,20385.0,131.0661,131.1663,131.057,131.0661,20385.0
2021-10-26 15:50:00,143.85,143.87,143.53,143.58,53111.0,131.057,131.0752,130.7654,130.811,53111.0
2021-10-27 09:30:00,143.55,143.55,142.83,142.91,134385.0,130.7837,130.7837,130.1277,130.2006,134385.0
2021-10-27 09:40:00,142.89,143.07,142.87,143.02,54149.0,130.1824,130.3463,130.1641,130.3008,54149.0
2021-10-27 09:50:00,143.0,143.18,142.95,143.17,28186.0,130.2826,130.4466,130.237,130.4375,28186.0
2021-10-27 10:00:00,143.17,143.36,143.12,143.36,61938.0,130.4375,130.6106,130.3919,130.6106,61938.0
2021-10-27 10:10:00,143.33,143.5,143.11,143.12,125201.0,130.5832,130.7381,130.3828,130.3919,125201.0
2021-10-27 10:20:00,143.09,143.18,142.67,142.72,36683.0,130.3646,130.4466,129.9819,130.0275,36683.0
2021-10-27 10:30:00,142.7,142.85,142.65,142.72,90449.0,130.0093,130.1459,129.9637,130.0275,90449.0
2021-10-27 10:40:00,142.7,142.73,142.59,142.69,65039.0,130.0093,130.0366,129.909,130.0001,65039.0
2021-10-27 10:50:00,142.67,142.69,142.42,142.56,65081.0,129.9819,130.0001,129.7542,129.8817,65081.0
2021-10-27 11:00:00,142.56,142.73,142.54,142.6,19725.0,129.8817,130.0366,129.8635,129.9181,19725.0
2021-10-27 11:10:00,142.58,142.68,142.54,142.61,21338.0,129.8999,129.991,129.8635,129.9273,21338.0
2021-10-27 11:20:00,142.6,142.61,142.48,142.53,23388.0,129.9181,129.9273,129.8088,129.8544,23388.0
2021-10-27 11:30:00,142.53,142.58,142.47,142.58,11898.0,129.8544,129.8999,129.7997,129.8999,11898.0
2021-10-27 11:40:00,142.56,142.65,142.4,142.41,102068.0,129.8817,129.9637,129.7359,129.745,102068.0
2021-10-27 11:50:00,142.39,142.44,142.32,142.35,14655.0,129.7268,129.7724,129.663,129.6904,14655.0
2021-10-27 12:00:00,142.36,142.4,142.24,142.37,16542.0,129.6995,129.7359,129.5902,129.7086,16542.0
2021-10-27 12:10:00,142.4,142.43,142.36,142.39,9094.0,129.7359,129.7633,129.6995,129.7268,9094.0
2021-10-27 12:20:00,142.38,142.43,142.34,142.39,14747.0,129.7177,129.7633,129.6813,129.7268,14747.0
2021-10-27 12:30:00,142.33,142.33,142.07,142.11,15829.0,129.6722,129.6722,129.4353,129.4717,15829.0
2021-10-27 12:40:00,142.09,142.15,142.07,142.11,10279.0,129.4535,129.5082,129.4353,129.4717,10279.0
2021-10-27 12:50:00,142.13,142.19,142.1,142.14,14190.0,129.4899,129.5446,129.4626,129.4991,14190.0
2021-10-27 13:00:00,142.15,142.22,142.1,142.21,13749.0,129.5082,129.5719,129.4626,129.5628,13749.0
2021-10-27 13:10:00,142.23,142.28,142.2,142.23,26073.0,129.5811,129.6266,129.5537,129.5811,26073.0
2021-10-27 13:20:00,142.24,142.29,142.2,142.22,32583.0,129.5902,129.6357,129.5537,129.5719,32583.0
2021-10-27 13:30:00,142.24,142.26,142.16,142.22,50864.0,129.5902,129.6084,129.5173,129.5719,50864.0
2021-10-27 13:40:00,142.24,142.26,142.2,142.25,61594.0,129.5902,129.6084,129.5537,129.5993,61594.0
2021-10-27 13:50:00,142.25,142.36,142.25,142.36,26338.0,129.5993,129.6995,129.5993,129.6995,26338.0
2021-10-27 14:00:00,142.35,142.39,142.33,142.37,25538.0,129.6904,129.7268,129.6722,129.7086,25538.0
2021-10-27 14:10:00,142.37,142.47,142.37,142.43,28307.0,129.7086,129.7997,129.7086,129.7633,28307.0
2021-10-27 14:20:00,142.44,142.48,142.36,142.38,32885.0,129.7724,129.8088,129.6995,129.7177,32885.0
2021-10-27 14:30:00,142.38,142.39,142.29,142.34,34584.0,129.7177,129.7268,129.6357,129.6813,34584.0
2021-10-27 14:40:00,142.32,142.32,142.22,142.27,24238.0,129.663,129.663,129.5719,129.6175,24238.0
2021-10-27 14:50:00,142.27,142.27,142.21,142.26,33184.0,129.6175,129.6175,129.5628,129.6084,33184.0
2021-10-27 15:00:00,142.25,142.26,142.18,142.18,44560.0,129.5993,129.6084,129.5355,129.5355,44560.0
2021-10-27 15:10:00,142.18,142.18,141.9,141.9,84222.0,129.5355,129.5355,129.2804,129.2804,84222.0
2021-10-27 15:20:00,141.89,142.11,141.87,142.07,81848.0,129.2713,129.4717,129.2531,129.4353,81848.0
2021-10-27 15:30:00,142.06,142.06,141.89,142.03,79393.0,129.4262,129.4262,129.2713,129.3988,79393.0
2021-10-27 15:40:00,142.03,142.06,141.82,141.82,59290.0,129.3988,129.4262,129.2075,129.2075,59290.0
2021-10-27 15:50:00,141.82,141.84,141.64,141.66,469140.0,129.2075,129.2257,129.0435,129.0617,469140.0
2021-10-28 09:30:00,141.89,142.48,141.89,142.44,103703.0,129.2713,129.8088,129.2713,129.7724,103703.0
2021-10-28 09:40:00,142.46,142.6,142.35,142.59,75700.0,129.7906,129.9181,129.6904,129.909,75700.0
2021-10-28 09:50:00,142.61,142.73,142.6,142.69,38638.0,129.9273,130.0366,129.9181,130.0001,38638.0
2021-10-28 10:00:00,142.72,142.74,142.47,142.48,44891.0,130.0275,130.0457,129.7997,129.8088,44891.0
2021-10-28 10:10:00,142.51,142.55,142.31,142.41,66117.0,129.8362,129.8726,129.6539,129.745,66117.0
2021-10-28 10:20:00,142.39,142.65,142.37,142.62,40111.0,129.7268,129.9637,129.7086,129.9364,40111.0
2021-10-28 10:30:00,142.63,142.68,142.56,142.67,24356.0,129.9455,129.991,129.8817,129.9819,24356.0
2021-10-28 10:40:00,142.68,142.76,142.57,142.69,30328.0,129.991,130.0639,129.8908,130.0001,30328.0
2021-10-28 10:50:00,142.68,142.82,142.66,142.81,20553.0,129.991,130.1186,129.9728,130.1095,20553.0
2021-10-28 11:00:00,142.81,142.86,142.71,142.81,18900.0,130.1095,130.155,130.0184,130.1095,18900.0
2021-10-28 11:10:00,142.81,142.86,142.62,142.63,11582.0,130.1095,130.155,129.9364,129.9455,11582.0
2021-10-28 11:20:00,142.66,142.69,142.55,142.58,53128.0,129.9728,130.0001,129.8726,129.8999,53128.0
2021-10-28 11:30:00,142.58,142.75,142.57,142.7,12402.0,129.8999,130.0548,129.8908,130.0093,12402.0
2021-10-28 11:40:00,142.7,142.74,142.46,142.46,19857.0,130.0093,130.0457,129.7906,129.7906,19857.0
2021-10-28 11:50:00,142.45,142.53,142.4,142.46,14481.0,129.7815,129.8544,129.7359,129.7906,14481.0
2021-10-28 12:00:00,142.46,142.57,142.45,142.55,16974.0,129.7906,129.8908,129.7815,129.8726,16974.0
2021-10-28 12:10:00,142.55,142.59,142.54,142.58,12809.0,129.8726,129.909,129.8635,129.8999,12809.0
2021-10-28 12:20:00,142.57,142.58,142.42,142.42,23723.0,129.8908,129.8999,129.7542,129.7542,23723.0
2021-10-28 12:30:00,142.43,142.44,142.36,142.42,16962.0,129.7633,129.7724,129.6995,129.7542,16962.0
2021-10-28 12:40:00,142.41,142.59,142.36,142.58,12290.0,129.745,129.909,129.6995,129.8999,12290.0
2021-10-28 12:50:00,142.59,142.59,142.39,142.45,25261.0,129.909,129.909,129.7268,129.7815,25261.0
2021-10-28 13:00:00,142.47,142.53,142.46,142.51,9913.0,129.7997,129.8544,129.7906,129.8362,9913.0
2021-10-28 13:10:00,142.5,142.52,142.45,142.45,14388.0,129.827,129.8453,129.7815,129.7815,14388.0
2021-10-28 13:20:00,142.47,142.5,142.42,142.5,14215.0,129.7997,129.827,129.7542,129.827,14215.0
2021-10-28 13:30:00,142.49,142.61,142.49,142.61,41637.0,129.8179,129.9273,129.8179,129.9273,41637.0
2021-10-28 13:40:00,142.61,142.64,142.57,142.59,26169.0,129.9273,129.9546,129.8908,129.909,26169.0
2021-10-28 13:50:00,142.61,142.65,142.55,142.56,11031.0,129.9273,129.9637,129.8726,129.8817,11031.0
2021-10-28 14:00:00,142.56,142.67,142.56,142.64,19764.0,129.8817,129.9819,129.8817,129.9546,19764.0
2021-10-28 14:10:00,142.64,142.67,142.58,142.66,13212.0,129.9546,129.9819,129.8999,129.9728,13212.0
2021-10-28 14:20:00,142.64,142.68,142.61,142.64,29201.0,129.9546,129.991,129.9273,129.9546,29201.0
2021-10-28 14:30:00,142.64,142.64,142.59,142.6,21898.0,129.9546,129.9546,129.909,129.9181,21898.0
2021-10-28 14:40:00,142.61,142.64,142.58,142.64,23078.0,129.9273,129.9546,129.8999,129.9546,23078.0
2021-10-28 14:50:00,142.65,142.65,142.55,142.56,19102.0,129.9637,129.9637,129.8726,129.8817,19102.0
2021-10-28 15:00:00,142.56,142.56,142.49,142.55,23072.0,129.8817,129.8817,129.8179,129.8726,23072.0
2021-10-28 15:10:00,142.53,142.53,142.44,142.52,22158.0,129.8544,129.8544,129.7724,129.8453,22158.0
2021-10-28 15:20:00,142.52,142.55,142.4,142.43,35463.0,129.8453,129.8726,129.7359,129.7633,35463.0
2021-10-28 15:30:00,142.43,142.62,142.39,142.6,35105.0,129.7633,129.9364,129.7268,129.9181,35105.0
2021-10-28 15:40:00,142.62,142.7,142.6,142.68,36005.0,129.9364,130.0093,129.9181,129.991,36005.0
2021-10-28 15:50:00,142.7,142.96,142.7,142.93,151491.0,130.0093,130.2461,130.0093,130.2188,151491.0
2021-10-29 09:30:00,142.75,143.11,142.63,142.92,128857.0,130.0548,130.3828,129.9455,130.2097,128857.0
2021-10-29 09:40:00,142.9,143.15,142.84,143.15,94703.0,130.1915,130.4192,130.1368,130.4192,94703.0
2021-10-29 09:50:00,143.18,143.23,143.02,143.02,49934.0,130.4466,130.4921,130.3008,130.3008,49934.0
2021-10-29 10:00:00,143.02,143.09,142.92,142.99,24552.0,130.3008,130.3646,130.2097,130.2735,24552.0
2021-10-29 10:10:00,142.94,142.98,142.7,142.78,36647.0,130.2279,130.2644,130.0093,130.0821,36647.0
2021-10-29 10:20:00,142.75,142.85,142.64,142.74,44973.0,130.0548,130.1459,129.9546,130.0457,44973.0
2021-10-29 10:30:00,142.76,142.82,142.63,142.78,53769.0,130.0639,130.1186,129.9455,130.0821,53769.0
2021-10-29 10:40:00,142.79,142.94,142.76,142.94,50718.0,130.0913,130.2279,130.0639,130.2279,50718.0
2021-10-29 10:50:00,142.97,143.02,142.91,142.94,28797.0,130.2552,130.3008,130.2006,130.2279,28797.0
2021-10-29 11:00:00,142.94,143.03,142.93,143.02,35237.0,130.2279,130.3099,130.2188,130.3008,35237.0
2021-10-29 11:10:00,143.07,143.13,143.0,143.03,14827.0,130.3463,130.401,130.2826,130.3099,14827.0
2021-10-29 11:20:00,143.03,143.08,142.96,143.02,12846.0,130.3099,130.3555,130.2461,130.3008,12846.0
2021-10-29 11:30:00,143.02,143.14,143.01,143.02,19325.0,130.3008,130.4101,130.2917,130.3008,19325.0
2021-10-29 11:40:00,143.02,143.03,142.83,142.9,19476.0,130.3008,130.3099,130.1277,130.1915,19476.0
2021-10-29 11:50:00,142.89,142.98,142.87,142.93,13238.0,130.1824,130.2644,130.1641,130.2188,13238.0
2021-10-29 12:00:00,142.92,142.99,142.9,142.99,10124.0,130.2097,130.2735,130.1915,130.2735,10124.0
2021-10-29 12:10:00,142.99,143.07,142.99,143.02,18055.0,130.2735,130.3463,130.2735,130.3008,18055.0
2021-10-29 12:20:00,143.02,143.14,143.01,143.14,91364.0,130.3008,130.4101,130.2917,130.4101,91364.0
2021-10-29 12:30:00,143.14,143.15,143.06,143.15,80755.0,130.4101,130.4192,130.3372,130.4192,80755.0
2021-10-29 12:40:00,143.15,143.17,143.08,143.1,10983.0,130.4192,130.4375,130.3555,130.3737,10983.0
2021-10-29 12:50:00,143.1,143.1,142.98,143.0,17637.0,130.3737,130.3737,130.2644,130.2826,17637.0
2021-10-29 13:00:00,143.0,143.03,142.97,143.03,13236.0,130.2826,130.3099,130.2552,130.3099,13236.0
2021-10-29 13:10:00,143.02,143.04,142.97,143.0,15528.0,130.3008,130.319,130.2552,130.2826,15528.0
2021-10-29 13:20:00,143.0,143.0,142.94,142.96,31041.0,130.2826,130.2826,130.2279,130.2461,31041.0
2021-10-29 13:30:00,142.96,142.99,142.94,142.97,53743.0,130.2461,130.2735,130.2279,130.2552,53743.0
2021-10-29 13:40:00,142.97,142.97,142.87,142.89,63163.0,130.2552,130.2552,130.1641,130.1824,63163.0
2021-10-29 13:50:00,142.89,142.96,142.88,142.95,22291.0,130.1824,130.2461,130.1732,130.237,22291.0
2021-10-29 14:00:00,142.93,142.94,142.84,142.86,27327.0,130.2188,130.2279,130.1368,130.155,27327.0
2021-10-29 14:10:00,142.85,142.87,142.71,142.71,30747.0,130.1459,130.1641,130.0184,130.0184,30747.0
2021-10-29 14:20:00,142.72,142.74,142.56,142.56,62656.0,130.0275,130.0457,129.8817,129.8817,62656.0
2021-10-29 14:30:00,142.56,142.59,142.53,142.55,19196.0,129.8817,129.909,129.8544,129.8726,19196.0
2021-10-29 14:40:00,142.56,142.69,142.56,142.68,47972.0,129.8817,130.0001,129.8817,129.991,47972.0
2021-10-29 14:50:00,142.67,142.71,142.64,142.66,29506.0,129.9819,130.0184,129.9546,129.9728,29506.0
2021-10-29 15:00:00,142.66,142.69,142.59,142.62,25439.0,129.9728,130.0001,129.909,129.9364,25439.0
2021-10-29 15:10:00,142.62,142.63,142.4,142.47,51535.0,129.9364,129.9455,129.7359,129.7997,51535.0
2021-10-29 15:20:00,142.47,142.51,142.39,142.47,46174.0,129.7997,129.8362,129.7268,129.7997,46174.0
2021-10-29 15:30:00,142.46,142.65,142.45,142.61,75105.0,129.7906,129.9637,129.7815,129.9273,75105.0
2021-10-29 15:40:00,142.62,142.88,142.62,142.81,65757.0,129.9364,130.1732,129.9364,130.1095,65757.0
2021-10-29 15:50:00,142.8,142.93,142.7,142.74,166769.0,130.1004,130.2188,130.0093,130.0457,166769.0
2021-11-01 09:30:00,143.24,143.56,143.2,143.4,158032.0,130.5012,130.7928,130.4648,130.647,158032.0
2021-11-01 09:40:00,143.4,143.53,143.21,143.22,57302.0,130.647,130.7654,130.4739,130.483,57302.0
2021-11-01 09:50:00,143.2,143.29,143.12,143.22,58732.0,130.4648,130.5468,130.3919,130.483,58732.0
2021-11-01 10:00:00,143.2,143.29,142.88,143.27,248409.0,130.4648,130.5468,130.1732,130.5286,248409.0
2021-11-01 10:10:00,143.24,143.25,143.09,143.17,40733.0,130.5012,130.5103,130.3646,130.4375,40733.0
2021-11-01 10:20:00,143.18,143.21,142.88,142.94,33596.0,130.4466,130.4739,130.1732,130.2279,33596.0
2021-11-01 10:30:00,142.96,143.03,142.89,142.96,20299.0,130.2461,130.3099,130.1824,130.2461,20299.0
2021-11-01 10:40:00,142.94,143.04,142.89,142.94,20698.0,130.2279,130.319,130.1824,130.2279,20698.0
2021-11-01 10:50:00,142.92,142.98,142.8,142.92,34918.0,130.2097,130.2644,130.1004,130.2097,34918.0
2021-11-01 11:00:00,142.95,143.14,142.94,143.05,22551.0,130.237,130.4101,130.2279,130.3281,22551.0
2021-11-01 11:10:00,143.06,143.1,142.98,143.08,24013.0,130.3372,130.3737,130.2644,130.3555,24013.0
2021-11-01 11:20:00,143.12,143.17,143.09,143.09,47917.0,130.3919,130.4375,130.3646,130.3646,47917.0
2021-11-01 11:30:00,143.15,143.17,143.02,143.05,14597.0,130.4192,130.4375,130.3008,130.3281,14597.0
2021-11-01 11:40:00,143.05,143.13,143.03,143.05,8999.0,130.3281,130.401,130.3099,130.3281,8999.0
2021-11-01 11:50:00,143.04,143.11,143.01,143.11,17851.0,130.319,130.3828,130.2917,130.3828,17851.0
2021-11-01 12:00:00,143.12,143.19,143.1,143.18,14490.0,130.3919,130.4557,130.3737,130.4466,14490.0
2021-11-01 12:10:00,143.16,143.22,143.15,143.19,9653.0,130.4283,130.483,130.4192,130.4557,9653.0
2021-11-01 12:20:00,143.21,143.23,143.18,143.21,26377.0,130.4739,130.4921,130.4466,130.4739,26377.0
2021-11-01 12:30:00,143.21,143.3,143.2,143.29,9910.0,130.4739,130.5559,130.4648,130.5468,9910.0
2021-11-01 12:40:00,143.3,143.38,143.29,143.37,24011.0,130.5559,130.6288,130.5468,130.6197,24011.0
2021-11-01 12:50:00,143.39,143.43,143.36,143.42,15207.0,130.6379,130.6743,130.6106,130.6652,15207.0
2021-11-01 13:00:00,143.41,143.42,143.34,143.36,20357.0,130.6561,130.6652,130.5923,130.6106,20357.0
2021-11-01 13:10:00,143.37,143.37,143.33,143.33,31318.0,130.6197,130.6197,130.5832,130.5832,31318.0
2021-11-01 13:20:00,143.32,143.32,143.15,143.19,39345.0,130.5741,130.5741,130.4192,130.4557,39345.0
2021-11-01 13:30:00,143.19,143.24,143.14,143.23,41511.0,130.4557,130.5012,130.4101,130.4921,41511.0
2021-11-01 13:40:00,143.23,143.23,143.08,143.11,32266.0,130.4921,130.4921,130.3555,130.3828,32266.0
2021-11-01 13:50:00,143.11,143.12,143.05,143.06,30092.0,130.3828,130.3919,130.3281,130.3372,30092.0
2021-11-01 14:00:00,143.06,143.1,142.98,143.02,19185.0,130.3372,130.3737,130.2644,130.3008,19185.0
2021-11-01 14:10:00,143.03,143.07,142.94,142.96,23938.0,130.3099,130.3463,130.2279,130.2461,23938.0
2021-11-01 14:20:00,142.97,143.06,142.97,143.03,12102.0,130.2552,130.3372,130.2552,130.3099,12102.0
2021-11-01 14:30:00,143.06,143.22,143.04,143.19,21751.0,130.3372,130.483,130.319,130.4557,21751.0
2021-11-01 14:40:00,143.17,143.3,143.16,143.3,60467.0,130.4375,130.5559,130.4283,130.5559,60467.0
2021-11-01 14:50:00,143.31,143.31,143.21,143.26,15341.0,130.565,130.565,130.4739,130.5195,15341.0
2021-11-01 15:00:00,143.27,143.31,143.21,143.26,42628.0,130.5286,130.565,130.4739,130.5195,42628.0
2021-11-01 15:10:00,143.25,143.27,143.21,143.21,78394.0,130.5103,130.5286,130.4739,130.4739,78394.0
2021-11-01 15:20:00,143.17,143.24,143.09,143.18,29745.0,130.4375,130.5012,130.3646,130.4466,29745.0
2021-11-01 15:30:00,143.17,143.25,143.16,143.21,44857.0,130.4375,130.5103,130.4283,130.4739,44857.0
2021-11-01 15:40:00,143.23,143.31,143.19,143.25,37370.0,130.4921,130.565,130.4557,130.5103,37370.0
2021-11-01 15:50:00,143.27,143.36,143.18,143.3,72640.0,130.5286,130.6106,130.4466,130.5559,72640.0
2021-11-02 09:30:00,143.59,143.62,143.33,143.34,113577.0,130.8201,130.8474,130.5832,130.5923,113577.0
2021-11-02 09:40:00,143.33,143.42,143.17,143.24,86441.0,130.5832,130.6652,130.4375,130.5012,86441.0
2021-11-02 09:50:00,143.23,143.53,143.2,143.46,27202.0,130.4921,130.7654,130.4648,130.7017,27202.0
2021-11-02 10:00:00,143.46,143.77,143.43,143.75,34115.0,130.7017,130.9841,130.6743,130.9659,34115.0
2021-11-02 10:10:00,143.77,143.8,143.66,143.66,39100.0,130.9841,131.0114,130.8839,130.8839,39100.0
2021-11-02 10:20:00,143.66,143.67,143.55,143.58,18402.0,130.8839,130.893,130.7837,130.811,18402.0
2021-11-02 10:30:00,143.56,143.61,143.46,143.61,53269.0,130.7928,130.8383,130.7017,130.8383,53269.0
2021-11-02 10:40:00,143.58,143.66,143.55,143.64,13103.0,130.811,130.8839,130.7837,130.8657,13103.0
2021-11-02 10:50:00,143.61,143.71,143.53,143.71,19404.0,130.8383,130.9294,130.7654,130.9294,19404.0
2021-11-02 11:00:00,143.72,143.85,143.7,143.79,16863.0,130.9385,131.057,130.9203,131.0023,16863.0
2021-11-02 11:10:00,143.8,143.81,143.73,143.74,11428.0,131.0114,131.0205,130.9477,130.9568,11428.0
2021-11-02 11:20:00,143.73,143.85,143.67,143.84,23366.0,130.9477,131.057,130.893,131.0479,23366.0
2021-11-02 11:30:00,143.86,143.92,143.83,143.9,18484.0,131.0661,131.1208,131.0388,131.1025,18484.0
2021-11-02 11:40:00,143.91,143.95,143.85,143.86,37573.0,131.1116,131.1481,131.057,131.0661,37573.0
2021-11-02 11:50:00,143.88,143.88,143.73,143.74,25586.0,131.0843,131.0843,130.9477,130.9568,25586.0
2021-11-02 12:00:00,143.74,143.79,143.73,143.75,47876.0,130.9568,131.0023,130.9477,130.9659,47876.0
2021-11-02 12:10:00,143.78,143.92,143.77,143.91,20468.0,130.9932,131.1208,130.9841,131.1116,20468.0
2021-11-02 12:20:00,143.94,143.95,143.84,143.9,38855.0,131.139,131.1481,131.0479,131.1025,38855.0
2021-11-02 12:30:00,143.9,143.97,143.89,143.97,11607.0,131.1025,131.1663,131.0934,131.1663,11607.0
2021-11-02 12:40:00,143.99,144.0,143.91,143.97,21260.0,131.1845,131.1936,131.1116,131.1663,21260.0
2021-11-02 12:50:00,143.99,144.0,143.92,143.94,22710.0,131.1845,131.1936,131.1208,131.139,22710.0
2021-11-02 13:00:00,143.94,143.96,143.91,143.94,11595.0,131.139,131.1572,131.1116,131.139,11595.0
2021-11-02 13:10:00,143.95,144.0,143.94,143.96,24864.0,131.1481,131.1936,131.139,131.1572,24864.0
2021-11-02 13:20:00,143.97,144.0,143.9,143.91,73201.0,131.1663,131.1936,131.1025,131.1116,73201.0
2021-11-02 13:30:00,143.9,143.92,143.83,143.9,40723.0,131.1025,131.1208,131.0388,131.1025,40723.0
2021-11-02 13:40:00,143.9,143.97,143.88,143.94,10382.0,131.1025,131.1663,131.0843,131.139,10382.0
2021-11-02 13:50:00,143.93,143.94,143.9,143.94,19863.0,131.1299,131.139,131.1025,131.139,19863.0
2021-11-02 14:00:00,143.94,143.99,143.9,143.9,21465.0,131.139,131.1845,131.1025,131.1025,21465.0
2021-11-02 14:10:00,143.89,144.01,143.88,144.0,104530.0,131.0934,131.2028,131.0843,131.1936,104530.0
2021-11-02 14:20:00,144.0,144.03,143.95,143.99,34354.0,131.1936,131.221,131.1481,131.1845,34354.0
2021-11-02 14:30:00,143.98,144.09,143.97,144.08,33576.0,131.1754,131.2756,131.1663,131.2665,33576.0
2021-11-02 14:40:00,144.09,144.15,144.09,144.11,48059.0,131.2756,131.3303,131.2756,131.2939,48059.0
2021-11-02 14:50:00,144.11,144.11,144.04,144.08,29552.0,131.2939,131.2939,131.2301,131.2665,29552.0
2021-11-02 15:00:00,144.08,144.1,144.0,144.03,20627.0,131.2665,131.2847,131.1936,131.221,20627.0
2021-11-02 15:10:00,144.03,144.04,143.97,143.99,34574.0,131.221,131.2301,131.1663,131.1845,34574.0
2021-11-02 15:20:00,143.99,143.99,143.89,143.97,23517.0,131.1845,131.1845,131.0934,131.1663,23517.0
2021-11-02 15:30:00,143.95,143.97,143.81,143.81,38323.0,131.1481,131.1663,131.0205,131.0205,38323.0
2021-11-02 15:40:00,143.81,143.93,143.81,143.89,33289.0,131.0205,131.1299,131.0205,131.0934,33289.0
2021-11-02 15:50:00,143.89,143.93,143.77,143.92,62241.0,131.0934,131.1299,130.9841,131.1208,62241.0
2021-11-03 09:30:00,143.52,144.0,143.47,143.7,129659.0,130.7563,131.1936,130.7108,130.9203,129659.0
2021-11-03 09:40:00,143.71,143.81,143.61,143.69,35088.0,130.9294,131.0205,130.8383,130.9112,35088.0
2021-11-03 09:50:00,143.71,143.91,143.65,143.87,24411.0,130.9294,131.1116,130.8748,131.0752,24411.0
2021-11-03 10:00:00,143.86,143.99,143.86,143.95,58209.0,131.0661,131.1845,131.0661,131.1481,58209.0
2021-11-03 10:10:00,143.96,144.03,143.88,143.97,43691.0,131.1572,131.221,131.0843,131.1663,43691.0
2021-11-03 10:20:00,143.96,144.06,143.83,144.05,47787.0,131.1572,131.2483,131.0388,131.2392,47787.0
2021-11-03 10:30:00,144.04,144.12,143.94,144.1,23052.0,131.2301,131.303,131.139,131.2847,23052.0
2021-11-03 10:40:00,144.07,144.2,144.05,144.15,34624.0,131.2574,131.3759,131.2392,131.3303,34624.0
2021-11-03 10:50:00,144.15,144.21,144.12,144.12,28688.0,131.3303,131.385,131.303,131.303,28688.0
2021-11-03 11:00:00,144.07,144.12,144.0,144.02,16601.0,131.2574,131.303,131.1936,131.2119,16601.0
2021-11-03 11:10:00,144.02,144.07,143.99,143.99,21751.0,131.2119,131.2574,131.1845,131.1845,21751.0
2021-11-03 11:20:00,143.98,144.07,143.93,143.99,22941.0,131.1754,131.2574,131.1299,131.1845,22941.0
2021-11-03 11:30:00,143.99,144.05,143.97,143.98,14858.0,131.1845,131.2392,131.1663,131.1754,14858.0
2021-11-03 11:40:00,143.97,143.97,143.89,143.91,21541.0,131.1663,131.1663,131.0934,131.1116,21541.0
2021-11-03 11:50:00,143.91,143.97,143.87,143.91,15073.0,131.1116,131.1663,131.0752,131.1116,15073.0
2021-11-03 12:00:00,143.9,143.95,143.86,143.92,13560.0,131.1025,131.1481,131.0661,131.1208,13560.0
2021-11-03 12:10:00,143.93,143.94,143.88,143.9,15244.0,131.1299,131.139,131.0843,131.1025,15244.0
2021-11-03 12:20:00,143.9,143.9,143.83,143.88,15215.0,131.1025,131.1025,131.0388,131.0843,15215.0
2021-11-03 12:30:00,143.87,143.93,143.85,143.89,8582.0,131.0752,131.1299,131.057,131.0934,8582.0
2021-11-03 12:40:00,143.9,143.9,143.84,143.84,14870.0,131.1025,131.1025,131.0479,131.0479,14870.0
2021-11-03 12:50:00,143.83,143.85,143.8,143.85,15940.0,131.0388,131.057,131.0114,131.057,15940.0
2021-11-03 13:00:00,143.84,143.85,143.79,143.81,12812.0,131.0479,131.057,131.0023,131.0205,12812.0
2021-11-03 13:10:00,143.78,143.82,143.77,143.81,18268.0,130.9932,131.0296,130.9841,131.0205,18268.0
2021-11-03 13:20:00,143.81,143.83,143.78,143.81,80169.0,131.0205,131.0388,130.9932,131.0205,80169.0
2021-11-03 13:30:00,143.81,143.82,143.76,143.79,66431.0,131.0205,131.0296,130.975,131.0023,66431.0
2021-11-03 13:40:00,143.78,143.79,143.7,143.74,18052.0,130.9932,131.0023,130.9203,130.9568,18052.0
2021-11-03 13:50:00,143.73,143.81,143.7,143.77,32532.0,130.9477,131.0205,130.9203,130.9841,32532.0
2021-11-03 14:00:00,143.78,144.15,143.7,144.14,39486.0,130.9932,131.3303,130.9203,131.3212,39486.0
2021-11-03 14:10:00,144.14,144.24,144.06,144.24,24156.0,131.3212,131.4123,131.2483,131.4123,24156.0
2021-11-03 14:20:00,144.21,144.27,144.12,144.16,151681.0,131.385,131.4396,131.303,131.3394,151681.0
2021-11-03 14:30:00,144.15,144.22,144.1,144.18,28829.0,131.3303,131.3941,131.2847,131.3576,28829.0
2021-11-03 14:40:00,144.18,144.56,144.17,144.56,46674.0,131.3576,131.7038,131.3485,131.7038,46674.0
2021-11-03 14:50:00,144.56,144.68,144.51,144.54,21997.0,131.7038,131.8132,131.6583,131.6856,21997.0
2021-11-03 15:00:00,144.56,144.65,144.48,144.65,24888.0,131.7038,131.7858,131.631,131.7858,24888.0
2021-11-03 15:10:00,144.63,144.7,144.57,144.58,54385.0,131.7676,131.8314,131.713,131.7221,54385.0
2021-11-03 15:20:00,144.58,144.59,144.49,144.56,26084.0,131.7221,131.7312,131.6401,131.7038,26084.0
2021-11-03 15:30:00,144.58,144.61,144.5,144.5,57342.0,131.7221,131.7494,131.6492,131.6492,57342.0
2021-11-03 15:40:00,144.51,144.75,144.51,144.73,38737.0,131.6583,131.8769,131.6583,131.8587,38737.0
2021-11-03 15:50:00,144.74,144.74,144.61,144.69,96847.0,131.8678,131.8678,131.7494,131.8223,96847.0
2021-11-04 09:30:00,144.77,144.83,144.51,144.51,128839.0,131.8952,131.9498,131.6583,131.6583,128839.0
2021-11-04 09:40:00,144.5,144.64,144.31,144.35,68054.0,131.6492,131.7767,131.4761,131.5125,68054.0
2021-11-04 09:50:00,144.34,144.62,144.33,144.53,42883.0,131.5034,131.7585,131.4943,131.6765,42883.0
2021-11-04 10:00:00,144.54,144.6,144.48,144.56,37898.0,131.6856,131.7403,131.631,131.7038,37898.0
2021-11-04 10:10:00,144.54,144.66,144.5,144.51,27097.0,131.6856,131.7949,131.6492,131.6583,27097.0
2021-11-04 10:20:00,144.51,144.52,144.31,144.34,23051.0,131.6583,131.6674,131.4761,131.5034,23051.0
2021-11-04 10:30:00,144.35,144.4,144.29,144.36,31174.0,131.5125,131.5581,131.4579,131.5216,31174.0
2021-11-04 10:40:00,144.37,144.38,144.23,144.24,31838.0,131.5307,131.5398,131.4032,131.4123,31838.0
2021-11-04 10:50:00,144.2,144.21,144.04,144.06,26574.0,131.3759,131.385,131.2301,131.2483,26574.0
2021-11-04 11:00:00,144.05,144.1,143.96,144.0,84019.0,131.2392,131.2847,131.1572,131.1936,84019.0
2021-11-04 11:10:00,144.0,144.04,143.86,143.91,25827.0,131.1936,131.2301,131.0661,131.1116,25827.0
2021-11-04 11:20:00,143.91,143.93,143.77,143.89,29056.0,131.1116,131.1299,130.9841,131.0934,29056.0
2021-11-04 11:30:00,143.88,144.02,143.85,144.0,27299.0,131.0843,131.2119,131.057,131.1936,27299.0
2021-11-04 11:40:00,143.99,144.05,143.96,143.97,15432.0,131.1845,131.2392,131.1572,131.1663,15432.0
2021-11-04 11:50:00,143.92,144.05,143.86,144.04,19969.0,131.1208,131.2392,131.0661,131.2301,19969.0
2021-11-04 12:00:00,144.05,144.07,143.97,144.03,13017.0,131.2392,131.2574,131.1663,131.221,13017.0
2021-11-04 12:10:00,144.02,144.04,143.89,143.94,18363.0,131.2119,131.2301,131.0934,131.139,18363.0
2021-11-04 12:20:00,143.93,143.94,143.83,143.87,19433.0,131.1299,131.139,131.0388,131.0752,19433.0
2021-11-04 12:30:00,143.85,143.9,143.8,143.86,19008.0,131.057,131.1025,131.0114,131.0661,19008.0
2021-11-04 12:40:00,143.85,143.93,143.84,143.89,12429.0,131.057,131.1299,131.0479,131.0934,12429.0
2021-11-04 12:50:00,143.9,143.94,143.87,143.87,8558.0,131.1025,131.139,131.0752,131.0752,8558.0
2021-11-04 13:00:00,143.87,143.87,143.76,143.78,15178.0,131.0752,131.0752,130.975,130.9932,15178.0
2021-11-04 13:10:00,143.79,143.84,143.78,143.84,25973.0,131.0023,131.0479,130.9932,131.0479,25973.0
2021-11-04 13:20:00,143.82,143.85,143.73,143.83,27941.0,131.0296,131.057,130.9477,131.0388,27941.0
2021-11-04 13:30:00,143.83,143.84,143.64,143.7,36664.0,131.0388,131.0479,130.8657,130.9203,36664.0
2021-11-04 13:40:00,143.72,143.78,143.69,143.69,43914.0,130.9385,130.9932,130.9112,130.9112,43914.0
2021-11-04 13:50:00,143.7,143.73,143.67,143.69,22531.0,130.9203,130.9477,130.893,130.9112,22531.0
2021-11-04 14:00:00,143.69,143.7,143.52,143.61,23204.0,130.9112,130.9203,130.7563,130.8383,23204.0
2021-11-04 14:10:00,143.58,143.61,143.51,143.53,37728.0,130.811,130.8383,130.7472,130.7654,37728.0
2021-11-04 14:20:00,143.53,143.56,143.47,143.52,16254.0,130.7654,130.7928,130.7108,130.7563,16254.0
2021-11-04 14:30:00,143.47,143.5,143.43,143.43,7961.0,130.7108,130.7381,130.6743,130.6743,7961.0
2021-11-04 14:40:00,143.47,143.51,143.46,143.49,25555.0,130.7108,130.7472,130.7017,130.729,25555.0
2021-11-04 14:50:00,143.5,143.56,143.49,143.55,16699.0,130.7381,130.7928,130.729,130.7837,16699.0
2021-11-04 15:00:00,143.55,143.58,143.45,143.57,32769.0,130.7837,130.811,130.6926,130.8019,32769.0
2021-11-04 15:10:00,143.56,143.62,143.52,143.59,35299.0,130.7928,130.8474,130.7563,130.8201,35299.0
2021-11-04 15:20:00,143.59,143.65,143.58,143.61,26106.0,130.8201,130.8748,130.811,130.8383,26106.0
2021-11-04 15:30:00,143.61,143.76,143.61,143.73,26424.0,130.8383,130.975,130.8383,130.9477,26424.0
2021-11-04 15:40:00,143.72,143.86,143.67,143.79,31170.0,130.9385,131.0661,130.893,131.0023,31170.0
2021-11-04 15:50:00,143.82,144.13,143.82,144.13,71083.0,131.0296,131.3121,131.0296,131.3121,71083.0
2021-11-05 09:30:00,144.83,145.23,144.83,145.03,106421.0,131.9498,132.3143,131.9498,132.132,106421.0
2021-11-05 09:40:00,145.09,145.48,145.07,145.46,100059.0,132.1867,132.542,132.1685,132.5238,100059.0
2021-11-05 09:50:00,145.47,145.59,145.4,145.43,74136.0,132.5329,132.6422,132.4691,132.4965,74136.0
2021-11-05 10:00:00,145.42,145.51,145.36,145.42,67726.0,132.4874,132.5694,132.4327,132.4874,67726.0
2021-11-05 10:10:00,145.4,145.45,145.24,145.29,56079.0,132.4691,132.5147,132.3234,132.3689,56079.0
2021-11-05 10:20:00,145.31,145.33,145.16,145.23,44851.0,132.3871,132.4054,132.2505,132.3143,44851.0
2021-11-05 10:30:00,145.23,145.38,145.21,145.25,30422.0,132.3143,132.4509,132.296,132.3325,30422.0
2021-11-05 10:40:00,145.24,145.4,145.23,145.4,21121.0,132.3234,132.4691,132.3143,132.4691,21121.0
2021-11-05 10:50:00,145.4,145.44,145.26,145.35,35150.0,132.4691,132.5056,132.3416,132.4236,35150.0
2021-11-05 11:00:00,145.38,145.42,145.33,145.35,22380.0,132.4509,132.4874,132.4054,132.4236,22380.0
2021-11-05 11:10:00,145.37,145.41,145.29,145.31,15118.0,132.4418,132.4782,132.3689,132.3871,15118.0
2021-11-05 11:20:00,145.3,145.33,145.26,145.26,18862.0,132.378,132.4054,132.3416,132.3416,18862.0
2021-11-05 11:30:00,145.26,145.3,145.13,145.19,241264.0,132.3416,132.378,132.2231,132.2778,241264.0
2021-11-05 11:40:00,145.18,145.18,145.03,145.1,16952.0,132.2687,132.2687,132.132,132.1958,16952.0
2021-11-05 11:50:00,145.09,145.09,144.85,144.85,44611.0,132.1867,132.1867,131.968,131.968,44611.0
2021-11-05 12:00:00,144.84,144.95,144.83,144.91,21357.0,131.9589,132.0592,131.9498,132.0227,21357.0
2021-11-05 12:10:00,144.9,144.95,144.84,144.93,40925.0,132.0136,132.0592,131.9589,132.0409,40925.0
2021-11-05 12:20:00,144.93,144.97,144.88,144.94,56369.0,132.0409,132.0774,131.9954,132.05,56369.0
2021-11-05 12:30:00,144.95,145.01,144.94,144.96,11097.0,132.0592,132.1138,132.05,132.0683,11097.0
2021-11-05 12:40:00,144.96,144.96,144.9,144.92,12627.0,132.0683,132.0683,132.0136,132.0318,12627.0
2021-11-05 12:50:00,144.93,144.95,144.89,144.9,118275.0,132.0409,132.0592,132.0045,132.0136,118275.0
2021-11-05 13:00:00,144.9,144.98,144.82,144.82,41048.0,132.0136,132.0865,131.9407,131.9407,41048.0
2021-11-05 13:10:00,144.83,144.85,144.73,144.82,100400.0,131.9498,131.968,131.8587,131.9407,100400.0
2021-11-05 13:20:00,144.81,144.85,144.47,144.47,83520.0,131.9316,131.968,131.6218,131.6218,83520.0
2021-11-05 13:30:00,144.47,144.73,144.47,144.58,74914.0,131.6218,131.8587,131.6218,131.7221,74914.0
2021-11-05 13:40:00,144.59,144.6,144.42,144.48,33407.0,131.7312,131.7403,131.5763,131.631,33407.0
2021-11-05 13:50:00,144.48,144.71,144.47,144.69,28939.0,131.631,131.8405,131.6218,131.8223,28939.0
2021-11-05 14:00:00,144.67,144.84,144.65,144.82,22636.0,131.8041,131.9589,131.7858,131.9407,22636.0
2021-11-05 14:10:00,144.8,144.88,144.78,144.88,23361.0,131.9225,131.9954,131.9043,131.9954,23361.0
2021-11-05 14:20:00,144.89,144.89,144.75,144.87,29008.0,132.0045,132.0045,131.8769,131.9863,29008.0
2021-11-05 14:30:00,144.86,144.93,144.81,144.85,16932.0,131.9772,132.0409,131.9316,131.968,16932.0
2021-11-05 14:40:00,144.83,144.85,144.77,144.84,12786.0,131.9498,131.968,131.8952,131.9589,12786.0
2021-11-05 14:50:00,144.85,144.87,144.81,144.83,28356.0,131.968,131.9863,131.9316,131.9498,28356.0
2021-11-05 15:00:00,144.85,144.92,144.72,144.92,27728.0,131.968,132.0318,131.8496,132.0318,27728.0
2021-11-05 15:10:00,144.95,144.95,144.85,144.87,22374.0,132.0592,132.0592,131.968,131.9863,22374.0
2021-11-05 15:20:00,144.84,144.86,144.73,144.78,29552.0,131.9589,131.9772,131.8587,131.9043,29552.0
2021-11-05 15:30:00,144.79,145.04,144.74,144.98,51941.0,131.9134,132.1412,131.8678,132.0865,51941.0
2021-11-05 15:40:00,144.97,144.98,144.81,144.84,55407.0,132.0774,132.0865,131.9316,131.9589,55407.0
2021-11-05 15:50:00,144.86,144.97,144.78,144.89,101490.0,131.9772,132.0774,131.9043,132.0045,101490.0
2021-11-08 09:30:00,145.34,145.72,145.09,145.3,174488.0,132.4145,132.7607,132.1867,132.378,174488.0
2021-11-08 09:40:00,145.29,145.55,145.25,145.44,44935.0,132.3689,132.6058,132.3325,132.5056,44935.0
2021-11-08 09:50:00,145.45,145.53,145.22,145.43,33296.0,132.5147,132.5876,132.3051,132.4965,33296.0
2021-11-08 10:00:00,145.44,145.44,145.09,145.17,56572.0,132.5056,132.5056,132.1867,132.2596,56572.0
2021-11-08 10:10:00,145.16,145.38,145.15,145.38,49944.0,132.2505,132.4509,132.2414,132.4509,49944.0
2021-11-08 10:20:00,145.37,145.44,145.3,145.33,35348.0,132.4418,132.5056,132.378,132.4054,35348.0
2021-11-08 10:30:00,145.32,145.44,145.24,145.35,33734.0,132.3963,132.5056,132.3234,132.4236,33734.0
2021-11-08 10:40:00,145.35,145.41,145.19,145.39,42995.0,132.4236,132.4782,132.2778,132.46,42995.0
2021-11-08 10:50:00,145.37,145.37,145.16,145.16,10372.0,132.4418,132.4418,132.2505,132.2505,10372.0
2021-11-08 11:00:00,145.16,145.25,144.98,145.02,15532.0,132.2505,132.3325,132.0865,132.1229,15532.0
2021-11-08 11:10:00,145.01,145.15,145.01,145.13,15222.0,132.1138,132.2414,132.1138,132.2231,15222.0
2021-11-08 11:20:00,145.12,145.13,145.06,145.09,12388.0,132.214,132.2231,132.1594,132.1867,12388.0
2021-11-08 11:30:00,145.11,145.12,144.98,145.01,12151.0,132.2049,132.214,132.0865,132.1138,12151.0
2021-11-08 11:40:00,145.04,145.06,144.98,145.04,14768.0,132.1412,132.1594,132.0865,132.1412,14768.0
2021-11-08 11:50:00,145.04,145.06,144.95,144.99,23020.0,132.1412,132.1594,132.0592,132.0956,23020.0
2021-11-08 12:00:00,144.96,145.0,144.85,144.93,42581.0,132.0683,132.1047,131.968,132.0409,42581.0
2021-11-08 12:10:00,144.93,144.99,144.89,144.96,16452.0,132.0409,132.0956,132.0045,132.0683,16452.0
2021-11-08 12:20:00,144.92,145.04,144.92,144.99,49324.0,132.0318,132.1412,132.0318,132.0956,49324.0
2021-11-08 12:30:00,144.99,145.03,144.93,144.93,34375.0,132.0956,132.132,132.0409,132.0409,34375.0
2021-11-08 12:40:00,144.94,144.96,144.87,144.88,29817.0,132.05,132.0683,131.9863,131.9954,29817.0
2021-11-08 12:50:00,144.89,144.89,144.76,144.84,10201.0,132.0045,132.0045,131.8861,131.9589,10201.0
2021-11-08 13:00:00,144.84,144.85,144.79,144.8,20165.0,131.9589,131.968,131.9134,131.9225,20165.0
2021-11-08 13:10:00,144.79,144.87,144.77,144.81,20565.0,131.9134,131.9863,131.8952,131.9316,20565.0
2021-11-08 13:20:00,144.83,144.92,144.82,144.86,12568.0,131.9498,132.0318,131.9407,131.9772,12568.0
2021-11-08 13:30:00,144.85,144.9,144.83,144.88,62854.0,131.968,132.0136,131.9498,131.9954,62854.0
2021-11-08 13:40:00,144.89,144.93,144.87,144.92,15169.0,132.0045,132.0409,131.9863,132.0318,15169.0
2021-11-08 13:50:00,144.91,145.0,144.89,144.98,42685.0,132.0227,132.1047,132.0045,132.0865,42685.0
2021-11-08 14:00:00,144.98,145.11,144.97,145.1,17217.0,132.0865,132.2049,132.0774,132.1958,17217.0
2021-11-08 14:10:00,145.09,145.1,145.01,145.03,22936.0,132.1867,132.1958,132.1138,132.132,22936.0
2021-11-08 14:20:00,145.03,145.05,144.95,145.05,15827.0,132.132,132.1503,132.0592,132.1503,15827.0
2021-11-08 14:30:00,145.05,145.14,145.04,145.08,14442.0,132.1503,132.2323,132.1412,132.1776,14442.0
2021-11-08 14:40:00,145.08,145.1,145.04,145.07,27835.0,132.1776,132.1958,132.1412,132.1685,27835.0
2021-11-08 14:50:00,145.07,145.12,145.04,145.12,18668.0,132.1685,132.214,132.1412,132.214,18668.0
2021-11-08 15:00:00,145.13,145.14,145.05,145.08,20458.0,132.2231,132.2323,132.1503,132.1776,20458.0
2021-11-08 15:10:00,145.09,145.09,145.02,145.05,27477.0,132.1867,132.1867,132.1229,132.1503,27477.0
2021-11-08 15:20:00,145.05,145.09,144.96,145.0,24930.0,132.1503,132.1867,132.0683,132.1047,24930.0
2021-11-08 15:30:00,145.0,145.17,144.99,145.15,29580.0,132.1047,132.2596,132.0956,132.2414,29580.0
2021-11-08 15:40:00,145.17,145.17,145.06,145.07,32440.0,132.2596,132.2596,132.1594,132.1685,32440.0
2021-11-08 15:50:00,145.07,145.22,145.05,145.13,53542.0,132.1685,132.3051,132.1503,132.2231,53542.0
2021-11-09 09:30:00,145.07,145.25,144.92,144.92,95228.0,132.1685,132.3325,132.0318,132.0318,95228.0
2021-11-09 09:40:00,144.93,144.99,144.67,144.88,59950.0,132.0409,132.0956,131.8041,131.9954,59950.0
2021-11-09 09:50:00,144.89,145.03,144.74,144.84,48150.0,132.0045,132.132,131.8678,131.9589,48150.0
2021-11-09 10:00:00,144.85,144.96,144.61,144.72,162887.0,131.968,132.0683,131.7494,131.8496,162887.0
2021-11-09 10:10:00,144.72,144.97,144.58,144.61,44065.0,131.8496,132.0774,131.7221,131.7494,44065.0
2021-11-09 10:20:00,144.63,144.87,144.61,144.86,434338.0,131.7676,131.9863,131.7494,131.9772,434338.0
2021-11-09 10:30:00,144.88,145.01,144.84,144.85,26690.0,131.9954,132.1138,131.9589,131.968,26690.0
2021-11-09 10:40:00,144.82,144.96,144.81,144.86,13054.0,131.9407,132.0683,131.9316,131.9772,13054.0
2021-11-09 10:50:00,144.85,144.87,144.78,144.8,25734.0,131.968,131.9863,131.9043,131.9225,25734.0
2021-11-09 11:00:00,144.79,144.86,144.7,144.73,26017.0,131.9134,131.9772,131.8314,131.8587,26017.0
2021-11-09 11:10:00,144.71,144.75,144.52,144.71,22640.0,131.8405,131.8769,131.6674,131.8405,22640.0
2021-11-09 11:20:00,144.69,144.71,144.56,144.57,19818.0,131.8223,131.8405,131.7038,131.713,19818.0
2021-11-09 11:30:00,144.58,144.72,144.58,144.69,22913.0,131.7221,131.8496,131.7221,131.8223,22913.0
2021-11-09 11:40:00,144.69,144.76,144.62,144.63,12000.0,131.8223,131.8861,131.7585,131.7676,12000.0
2021-11-09 11:50:00,144.64,144.65,144.48,144.52,18808.0,131.7767,131.7858,131.631,131.6674,18808.0
2021-11-09 12:00:00,144.52,144.54,144.46,144.47,83307.0,131.6674,131.6856,131.6127,131.6218,83307.0
2021-11-09 12:10:00,144.5,144.65,144.5,144.62,22503.0,131.6492,131.7858,131.6492,131.7585,22503.0
2021-11-09 12:20:00,144.64,144.66,144.56,144.6,22006.0,131.7767,131.7949,131.7038,131.7403,22006.0
2021-11-09 12:30:00,144.59,144.71,144.58,144.69,24449.0,131.7312,131.8405,131.7221,131.8223,24449.0
2021-11-09 12:40:00,144.69,144.79,144.66,144.72,19379.0,131.8223,131.9134,131.7949,131.8496,19379.0
2021-11-09 12:50:00,144.72,144.79,144.71,144.72,16516.0,131.8496,131.9134,131.8405,131.8496,16516.0
2021-11-09 13:00:00,144.74,144.81,144.72,144.81,13688.0,131.8678,131.9316,131.8496,131.9316,13688.0
2021-11-09 13:10:00,144.78,144.8,144.73,144.79,18904.0,131.9043,131.9225,131.8587,131.9134,18904.0
2021-11-09 13:20:00,144.8,144.8,144.73,144.78,24107.0,131.9225,131.9225,131.8587,131.9043,24107.0
2021-11-09 13:30:00,144.78,144.82,144.73,144.74,23841.0,131.9043,131.9407,131.8587,131.8678,23841.0
2021-11-09 13:40:00,144.74,144.77,144.72,144.74,50761.0,131.8678,131.8952,131.8496,131.8678,50761.0
2021-11-09 13:50:00,144.75,144.76,144.67,144.73,20885.0,131.8769,131.8861,131.8041,131.8587,20885.0
2021-11-09 14:00:00,144.73,144.81,144.64,144.65,32956.0,131.8587,131.9316,131.7767,131.7858,32956.0
2021-11-09 14:10:00,144.67,144.8,144.61,144.79,26702.0,131.8041,131.9225,131.7494,131.9134,26702.0
2021-11-09 14:20:00,144.79,144.82,144.72,144.74,11747.0,131.9134,131.9407,131.8496,131.8678,11747.0
2021-11-09 14:30:00,144.75,144.84,144.71,144.84,15013.0,131.8769,131.9589,131.8405,131.9589,15013.0
2021-11-09 14:40:00,144.84,144.95,144.84,144.91,20796.0,131.9589,132.0592,131.9589,132.0227,20796.0
2021-11-09 14:50:00,144.91,144.97,144.88,144.97,62941.0,132.0227,132.0774,131.9954,132.0774,62941.0
2021-11-09 15:00:00,144.96,145.01,144.92,144.94,22226.0,132.0683,132.1138,132.0318,132.05,22226.0
2021-11-09 15:10:00,144.96,144.97,144.88,144.88,16012.0,132.0683,132.0774,131.9954,131.9954,16012.0
2021-11-09 15:20:00,144.9,144.96,144.87,144.93,51573.0,132.0136,132.0683,131.9863,132.0409,51573.0
2021-11-09 15:30:00,144.91,144.93,144.79,144.91,19007.0,132.0227,132.0409,131.9134,132.0227,19007.0
2021-11-09 15:40:00,144.91,145.06,144.9,144.98,46752.0,132.0227,132.1594,132.0136,132.0865,46752.0
2021-11-09 15:50:00,145.0,145.07,144.93,145.07,58835.0,132.1047,132.1685,132.0409,132.1685,58835.0
2021-11-10 09:30:00,144.94,145.62,144.88,145.29,132776.0,132.05,132.6696,131.9954,132.3689,132776.0
2021-11-10 09:40:00,145.3,145.42,145.16,145.23,53185.0,132.378,132.4874,132.2505,132.3143,53185.0
2021-11-10 09:50:00,145.25,145.44,145.25,145.39,36374.0,132.3325,132.5056,132.3325,132.46,36374.0
2021-11-10 10:00:00,145.42,145.43,145.24,145.28,42367.0,132.4874,132.4965,132.3234,132.3598,42367.0
2021-11-10 10:10:00,145.26,145.29,145.08,145.22,42920.0,132.3416,132.3689,132.1776,132.3051,42920.0
2021-11-10 10:20:00,145.22,145.32,145.21,145.29,63440.0,132.3051,132.3963,132.296,132.3689,63440.0
2021-11-10 10:30:00,145.27,145.43,145.19,145.39,23284.0,132.3507,132.4965,132.2778,132.46,23284.0
2021-11-10 10:40:00,145.41,145.41,145.29,145.31,28551.0,132.4782,132.4782,132.3689,132.3871,28551.0
2021-11-10 10:50:00,145.32,145.38,145.28,145.28,25268.0,132.3963,132.4509,132.3598,132.3598,25268.0
2021-11-10 11:00:00,145.28,145.42,145.28,145.35,27794.0,132.3598,132.4874,132.3598,132.4236,27794.0
2021-11-10 11:10:00,145.35,145.44,145.34,145.39,9902.0,132.4236,132.5056,132.4145,132.46,9902.0
2021-11-10 11:20:00,145.41,145.5,145.39,145.44,17678.0,132.4782,132.5602,132.46,132.5056,17678.0
2021-11-10 11:30:00,145.46,145.53,145.36,145.48,18014.0,132.5238,132.5876,132.4327,132.542,18014.0
2021-11-10 11:40:00,145.51,145.55,145.46,145.46,12635.0,132.5694,132.6058,132.5238,132.5238,12635.0
2021-11-10 11:50:00,145.53,145.55,145.47,145.53,11404.0,132.5876,132.6058,132.5329,132.5876,11404.0
2021-11-10 12:00:00,145.52,145.54,145.41,145.42,20693.0,132.5785,132.5967,132.4782,132.4874,20693.0
2021-11-10 12:10:00,145.43,145.45,145.3,145.33,20980.0,132.4965,132.5147,132.378,132.4054,20980.0
2021-11-10 12:20:00,145.35,145.35,145.26,145.28,10117.0,132.4236,132.4236,132.3416,132.3598,10117.0
2021-11-10 12:30:00,145.27,145.35,145.27,145.31,15177.0,132.3507,132.4236,132.3507,132.3871,15177.0
2021-11-10 12:40:00,145.3,145.31,145.07,145.09,7526.0,132.378,132.3871,132.1685,132.1867,7526.0
2021-11-10 12:50:00,145.11,145.18,145.09,145.17,19870.0,132.2049,132.2687,132.1867,132.2596,19870.0
2021-11-10 13:00:00,145.16,145.17,145.02,145.12,36856.0,132.2505,132.2596,132.1229,132.214,36856.0
2021-11-10 13:10:00,145.12,145.25,145.07,145.08,34925.0,132.214,132.3325,132.1685,132.1776,34925.0
2021-11-10 13:20:00,145.1,145.23,145.04,145.19,27258.0,132.1958,132.3143,132.1412,132.2778,27258.0
2021-11-10 13:30:00,145.22,145.25,145.16,145.16,20694.0,132.3051,132.3325,132.2505,132.2505,20694.0
2021-11-10 13:40:00,145.15,145.18,144.99,145.01,49270.0,132.2414,132.2687,132.0956,132.1138,49270.0
2021-11-10 13:50:00,145.0,145.04,144.92,145.01,29960.0,132.1047,132.1412,132.0318,132.1138,29960.0
2021-11-10 14:00:00,144.98,144.98,144.82,144.86,30684.0,132.0865,132.0865,131.9407,131.9772,30684.0
2021-11-10 14:10:00,144.88,145.01,144.8,144.96,33945.0,131.9954,132.1138,131.9225,132.0683,33945.0
2021-11-10 14:20:00,144.95,145.0,144.78,144.8,28273.0,132.0592,132.1047,131.9043,131.9225,28273.0
2021-11-10 14:30:00,144.82,144.87,144.73,144.77,33426.0,131.9407,131.9863,131.8587,131.8952,33426.0
2021-11-10 14:40:00,144.74,144.86,144.64,144.83,43978.0,131.8678,131.9772,131.7767,131.9498,43978.0
2021-11-10 14:50:00,144.86,144.93,144.75,144.75,59067.0,131.9772,132.0409,131.8769,131.8769,59067.0
2021-11-10 15:00:00,144.78,144.84,144.65,144.72,218118.0,131.9043,131.9589,131.7858,131.8496,218118.0
2021-11-10 15:10:00,144.72,144.97,144.72,144.97,49245.0,131.8496,132.0774,131.8496,132.0774,49245.0
2021-11-10 15:20:00,144.99,145.03,144.88,144.94,27122.0,132.0956,132.132,131.9954,132.05,27122.0
2021-11-10 15:30:00,144.94,144.98,144.82,144.85,45874.0,132.05,132.0865,131.9407,131.968,45874.0
2021-11-10 15:40:00,144.86,144.95,144.71,144.79,52625.0,131.9772,132.0592,131.8405,131.9134,52625.0
2021-11-10 15:50:00,144.81,145.02,144.81,144.85,64562.0,131.9316,132.1229,131.9316,131.968,64562.0
2021-11-11 09:30:00,145.02,145.05,144.68,144.89,115190.0,132.1229,132.1503,131.8132,132.0045,115190.0
2021-11-11 09:40:00,144.88,145.12,144.79,145.04,44579.0,131.9954,132.214,131.9134,132.1412,44579.0
2021-11-11 09:50:00,145.02,145.06,144.89,145.02,30119.0,132.1229,132.1594,132.0045,132.1229,30119.0
2021-11-11 10:00:00,145.01,145.08,144.93,144.95,22600.0,132.1138,132.1776,132.0409,132.0592,22600.0
2021-11-11 10:10:00,144.93,145.06,144.91,145.01,41377.0,132.0409,132.1594,132.0227,132.1138,41377.0
2021-11-11 10:20:00,144.98,145.05,144.95,144.97,12482.0,132.0865,132.1503,132.0592,132.0774,12482.0
2021-11-11 10:30:00,144.95,145.04,144.85,144.99,19972.0,132.0592,132.1412,131.968,132.0956,19972.0
2021-11-11 10:40:00,145.0,145.0,144.88,144.94,22714.0,132.1047,132.1047,131.9954,132.05,22714.0
2021-11-11 10:50:00,144.93,145.0,144.9,144.94,12588.0,132.0409,132.1047,132.0136,132.05,12588.0
2021-11-11 11:00:00,144.94,145.02,144.9,144.94,12834.0,132.05,132.1229,132.0136,132.05,12834.0
2021-11-11 11:10:00,144.93,145.01,144.92,144.97,56122.0,132.0409,132.1138,132.0318,132.0774,56122.0
2021-11-11 11:20:00,144.98,145.04,144.92,144.95,18514.0,132.0865,132.1412,132.0318,132.0592,18514.0
2021-11-11 11:30:00,144.95,145.14,144.91,145.13,19216.0,132.0592,132.2323,132.0227,132.2231,19216.0
2021-11-11 11:40:00,145.13,145.13,145.05,145.08,26470.0,132.2231,132.2231,132.1503,132.1776,26470.0
2021-11-11 11:50:00,145.1,145.1,145.04,145.06,15399.0,132.1958,132.1958,132.1412,132.1594,15399.0
2021-11-11 12:00:00,145.08,145.11,145.02,145.05,34863.0,132.1776,132.2049,132.1229,132.1503,34863.0
2021-11-11 12:10:00,145.03,145.06,144.92,144.98,13177.0,132.132,132.1594,132.0318,132.0865,13177.0
2021-11-11 12:20:00,144.99,145.07,144.97,145.05,9963.0,132.0956,132.1685,132.0774,132.1503,9963.0
2021-11-11 12:30:00,145.05,145.14,145.04,145.14,12299.0,132.1503,132.2323,132.1412,132.2323,12299.0
2021-11-11 12:40:00,145.14,145.14,145.08,145.12,5896.0,132.2323,132.2323,132.1776,132.214,5896.0
2021-11-11 12:50:00,145.13,145.13,145.07,145.09,6618.0,132.2231,132.2231,132.1685,132.1867,6618.0
2021-11-11 13:00:00,145.1,145.1,144.94,144.94,8722.0,132.1958,132.1958,132.05,132.05,8722.0
2021-11-11 13:10:00,144.94,145.1,144.93,145.08,24701.0,132.05,132.1958,132.0409,132.1776,24701.0
2021-11-11 13:20:00,145.08,145.13,145.01,145.08,497881.0,132.1776,132.2231,132.1138,132.1776,497881.0
2021-11-11 13:30:00,145.07,145.09,145.03,145.09,36175.0,132.1685,132.1867,132.132,132.1867,36175.0
2021-11-11 13:40:00,145.09,145.14,145.08,145.14,6428.0,132.1867,132.2323,132.1776,132.2323,6428.0
2021-11-11 13:50:00,145.12,145.12,145.05,145.06,18178.0,132.214,132.214,132.1503,132.1594,18178.0
2021-11-11 14:00:00,145.06,145.14,145.05,145.14,16298.0,132.1594,132.2323,132.1503,132.2323,16298.0
2021-11-11 14:10:00,145.14,145.14,145.07,145.08,18242.0,132.2323,132.2323,132.1685,132.1776,18242.0
2021-11-11 14:20:00,145.07,145.11,145.03,145.05,8280.0,132.1685,132.2049,132.132,132.1503,8280.0
2021-11-11 14:30:00,145.06,145.09,145.03,145.09,45902.0,132.1594,132.1867,132.132,132.1867,45902.0
2021-11-11 14:40:00,145.11,145.12,145.04,145.07,36085.0,132.2049,132.214,132.1412,132.1685,36085.0
2021-11-11 14:50:00,145.06,145.09,145.05,145.09,9342.0,132.1594,132.1867,132.1503,132.1867,9342.0
2021-11-11 15:00:00,145.08,145.11,145.03,145.08,14780.0,132.1776,132.2049,132.132,132.1776,14780.0
2021-11-11 15:10:00,145.06,145.11,145.03,145.1,19608.0,132.1594,132.2049,132.132,132.1958,19608.0
2021-11-11 15:20:00,145.1,145.2,145.08,145.15,33745.0,132.1958,132.2869,132.1776,132.2414,33745.0
2021-11-11 15:30:00,145.15,145.15,145.04,145.09,23713.0,132.2414,132.2414,132.1412,132.1867,23713.0
2021-11-11 15:40:00,145.11,145.14,145.03,145.04,26674.0,132.2049,132.2323,132.132,132.1412,26674.0
2021-11-11 15:50:00,145.04,145.1,144.93,144.94,368255.0,132.1412,132.1958,132.0409,132.05,368255.0
2021-11-12 09:30:00,145.4,145.4,145.05,145.12,95061.0,132.4691,132.4691,132.1503,132.214,95061.0
2021-11-12 09:40:00,145.16,145.24,145.12,145.18,46143.0,132.2505,132.3234,132.214,132.2687,46143.0
2021-11-12 09:50:00,145.17,145.18,145.0,145.01,20005.0,132.2596,132.2687,132.1047,132.1138,20005.0
2021-11-12 10:00:00,145.0,145.01,144.79,144.97,36799.0,132.1047,132.1138,131.9134,132.0774,36799.0
2021-11-12 10:10:00,144.95,145.02,144.89,144.97,30595.0,132.0592,132.1229,132.0045,132.0774,30595.0
2021-11-12 10:20:00,144.97,144.99,144.72,144.77,37252.0,132.0774,132.0956,131.8496,131.8952,37252.0
2021-11-12 10:30:00,144.76,144.8,144.71,144.76,25471.0,131.8861,131.9225,131.8405,131.8861,25471.0
2021-11-12 10:40:00,144.77,144.86,144.76,144.85,26265.0,131.8952,131.9772,131.8861,131.968,26265.0
2021-11-12 10:50:00,144.85,144.92,144.81,144.92,12328.0,131.968,132.0318,131.9316,132.0318,12328.0
2021-11-12 11:00:00,144.93,145.15,144.93,145.1,24771.0,132.0409,132.2414,132.0409,132.1958,24771.0
2021-11-12 11:10:00,145.11,145.34,145.08,145.34,25943.0,132.2049,132.4145,132.1776,132.4145,25943.0
2021-11-12 11:20:00,145.34,145.38,145.24,145.28,28692.0,132.4145,132.4509,132.3234,132.3598,28692.0
2021-11-12 11:30:00,145.27,145.37,145.27,145.31,16659.0,132.3507,132.4418,132.3507,132.3871,16659.0
2021-11-12 11:40:00,145.32,145.36,145.3,145.32,11046.0,132.3963,132.4327,132.378,132.3963,11046.0
2021-11-12 11:50:00,145.31,145.43,145.3,145.42,13453.0,132.3871,132.4965,132.378,132.4874,13453.0
2021-11-12 12:00:00,145.41,145.47,145.33,145.33,13195.0,132.4782,132.5329,132.4054,132.4054,13195.0
2021-11-12 12:10:00,145.34,145.42,145.32,145.4,6831.0,132.4145,132.4874,132.3963,132.4691,6831.0
2021-11-12 12:20:00,145.39,145.4,145.32,145.37,14990.0,132.46,132.4691,132.3963,132.4418,14990.0
2021-11-12 12:30:00,145.36,145.37,145.29,145.29,9940.0,132.4327,132.4418,132.3689,132.3689,9940.0
2021-11-12 12:40:00,145.29,145.29,145.23,145.24,8065.0,132.3689,132.3689,132.3143,132.3234,8065.0
2021-11-12 12:50:00,145.25,145.29,145.23,145.27,13142.0,132.3325,132.3689,132.3143,132.3507,13142.0
2021-11-12 13:00:00,145.27,145.28,145.17,145.21,22421.0,132.3507,132.3598,132.2596,132.296,22421.0
2021-11-12 13:10:00,145.19,145.24,145.18,145.22,28043.0,132.2778,132.3234,132.2687,132.3051,28043.0
2021-11-12 13:20:00,145.22,145.23,145.17,145.18,45284.0,132.3051,132.3143,132.2596,132.2687,45284.0
2021-11-12 13:30:00,145.19,145.26,145.18,145.22,35400.0,132.2778,132.3416,132.2687,132.3051,35400.0
2021-11-12 13:40:00,145.22,145.22,145.14,145.17,19647.0,132.3051,132.3051,132.2323,132.2596,19647.0
2021-11-12 13:50:00,145.17,145.27,145.16,145.27,13881.0,132.2596,132.3507,132.2505,132.3507,13881.0
2021-11-12 14:00:00,145.26,145.27,145.17,145.19,18399.0,132.3416,132.3507,132.2596,132.2778,18399.0
2021-11-12 14:10:00,145.21,145.25,145.18,145.19,10606.0,132.296,132.3325,132.2687,132.2778,10606.0
2021-11-12 14:20:00,145.18,145.18,145.11,145.13,37308.0,132.2687,132.2687,132.2049,132.2231,37308.0
2021-11-12 14:30:00,145.12,145.15,145.07,145.14,20053.0,132.214,132.2414,132.1685,132.2323,20053.0
2021-11-12 14:40:00,145.14,145.17,145.11,145.17,15005.0,132.2323,132.2596,132.2049,132.2596,15005.0
2021-11-12 14:50:00,145.17,145.23,145.16,145.17,21094.0,132.2596,132.3143,132.2505,132.2596,21094.0
2021-11-12 15:00:00,145.18,145.23,145.17,145.21,7194.0,132.2687,132.3143,132.2596,132.296,7194.0
2021-11-12 15:10:00,145.21,145.28,145.19,145.28,27863.0,132.296,132.3598,132.2778,132.3598,27863.0
2021-11-12 15:20:00,145.28,145.33,145.27,145.32,26904.0,132.3598,132.4054,132.3507,132.3963,26904.0
2021-11-12 15:30:00,145.32,145.52,145.32,145.41,49991.0,132.3963,132.5785,132.3963,132.4782,49991.0
2021-11-12 15:40:00,145.41,145.42,145.25,145.28,25110.0,132.4782,132.4874,132.3325,132.3598,25110.0
2021-11-12 15:50:00,145.31,145.33,145.24,145.31,49655.0,132.3871,132.4054,132.3234,132.3871,49655.0
2021-11-15 09:30:00,145.69,145.69,145.44,145.49,121792.0,132.7333,132.7333,132.5056,132.5511,121792.0
2021-11-15 09:40:00,145.45,145.45,145.27,145.32,39372.0,132.5147,132.5147,132.3507,132.3963,39372.0
2021-11-15 09:50:00,145.33,145.51,145.27,145.5,57937.0,132.4054,132.5694,132.3507,132.5602,57937.0
2021-11-15 10:00:00,145.48,145.48,145.28,145.4,60421.0,132.542,132.542,132.3598,132.4691,60421.0
2021-11-15 10:10:00,145.39,145.56,145.38,145.55,33382.0,132.46,132.6149,132.4509,132.6058,33382.0
2021-11-15 10:20:00,145.54,145.66,145.54,145.6,18205.0,132.5967,132.706,132.5967,132.6513,18205.0
2021-11-15 10:30:00,145.6,145.63,145.53,145.62,32047.0,132.6513,132.6787,132.5876,132.6696,32047.0
2021-11-15 10:40:00,145.63,145.68,145.59,145.68,29130.0,132.6787,132.7242,132.6422,132.7242,29130.0
2021-11-15 10:50:00,145.66,145.71,145.59,145.61,17496.0,132.706,132.7516,132.6422,132.6605,17496.0
2021-11-15 11:00:00,145.59,145.7,145.59,145.69,14439.0,132.6422,132.7425,132.6422,132.7333,14439.0
2021-11-15 11:10:00,145.66,145.7,145.61,145.65,12371.0,132.706,132.7425,132.6605,132.6969,12371.0
2021-11-15 11:20:00,145.65,145.68,145.62,145.62,18615.0,132.6969,132.7242,132.6696,132.6696,18615.0
2021-11-15 11:30:00,145.62,145.62,145.52,145.57,50038.0,132.6696,132.6696,132.5785,132.624,50038.0
2021-11-15 11:40:00,145.57,145.57,145.28,145.4,33252.0,132.624,132.624,132.3598,132.4691,33252.0
2021-11-15 11:50:00,145.37,145.44,145.32,145.43,13475.0,132.4418,132.5056,132.3963,132.4965,13475.0
2021-11-15 12:00:00,145.41,145.44,145.34,145.43,6799.0,132.4782,132.5056,132.4145,132.4965,6799.0
2021-11-15 12:10:00,145.45,145.45,145.38,145.4,17903.0,132.5147,132.5147,132.4509,132.4691,17903.0
2021-11-15 12:20:00,145.42,145.48,145.36,145.44,13392.0,132.4874,132.542,132.4327,132.5056,13392.0
2021-11-15 12:30:00,145.44,145.52,145.44,145.5,27345.0,132.5056,132.5785,132.5056,132.5602,27345.0
2021-11-15 12:40:00,145.49,145.51,145.43,145.49,13699.0,132.5511,132.5694,132.4965,132.5511,13699.0
2021-11-15 12:50:00,145.48,145.58,145.48,145.58,8205.0,132.542,132.6331,132.542,132.6331,8205.0
2021-11-15 13:00:00,145.57,145.61,145.53,145.57,13179.0,132.624,132.6605,132.5876,132.624,13179.0
2021-11-15 13:10:00,145.58,145.6,145.53,145.53,43013.0,132.6331,132.6513,132.5876,132.5876,43013.0
2021-11-15 13:20:00,145.54,145.58,145.49,145.56,144310.0,132.5967,132.6331,132.5511,132.6149,144310.0
2021-11-15 13:30:00,145.55,145.57,145.5,145.54,60383.0,132.6058,132.624,132.5602,132.5967,60383.0
2021-11-15 13:40:00,145.54,145.55,145.5,145.54,15407.0,132.5967,132.6058,132.5602,132.5967,15407.0
2021-11-15 13:50:00,145.55,145.6,145.54,145.56,32603.0,132.6058,132.6513,132.5967,132.6149,32603.0
2021-11-15 14:00:00,145.56,145.57,145.49,145.51,12815.0,132.6149,132.624,132.5511,132.5694,12815.0
2021-11-15 14:10:00,145.52,145.53,145.44,145.47,23579.0,132.5785,132.5876,132.5056,132.5329,23579.0
2021-11-15 14:20:00,145.47,145.49,145.41,145.45,36167.0,132.5329,132.5511,132.4782,132.5147,36167.0
2021-11-15 14:30:00,145.43,145.49,145.42,145.47,16866.0,132.4965,132.5511,132.4874,132.5329,16866.0
2021-11-15 14:40:00,145.47,145.5,145.41,145.43,47163.0,132.5329,132.5602,132.4782,132.4965,47163.0
2021-11-15 14:50:00,145.44,145.45,145.38,145.42,23127.0,132.5056,132.5147,132.4509,132.4874,23127.0
2021-11-15 15:00:00,145.42,145.42,145.36,145.37,37882.0,132.4874,132.4874,132.4327,132.4418,37882.0
2021-11-15 15:10:00,145.36,145.37,145.32,145.33,57335.0,132.4327,132.4418,132.3963,132.4054,57335.0
2021-11-15 15:20:00,145.33,145.41,145.33,145.4,52801.0,132.4054,132.4782,132.4054,132.4691,52801.0
2021-11-15 15:30:00,145.38,145.38,145.24,145.25,41717.0,132.4509,132.4509,132.3234,132.3325,41717.0
2021-11-15 15:40:00,145.27,145.32,145.17,145.19,26246.0,132.3507,132.3963,132.2596,132.2778,26246.0
2021-11-15 15:50:00,145.18,145.42,145.14,145.4,125307.0,132.2687,132.4874,132.2323,132.4691,125307.0
2021-11-16 09:30:00,145.47,145.63,145.23,145.53,151493.0,132.5329,132.6787,132.3143,132.5876,151493.0
2021-11-16 09:40:00,145.55,145.77,145.43,145.75,54113.0,132.6058,132.8062,132.4965,132.788,54113.0
2021-11-16 09:50:00,145.76,145.8,145.56,145.57,62765.0,132.7971,132.8336,132.6149,132.624,62765.0
2021-11-16 10:00:00,145.56,145.67,145.51,145.51,30392.0,132.6149,132.7151,132.5694,132.5694,30392.0
2021-11-16 10:10:00,145.53,145.58,145.42,145.49,22818.0,132.5876,132.6331,132.4874,132.5511,22818.0
2021-11-16 10:20:00,145.49,145.5,145.42,145.45,24283.0,132.5511,132.5602,132.4874,132.5147,24283.0
2021-11-16 10:30:00,145.45,145.52,145.4,145.4,31271.0,132.5147,132.5785,132.4691,132.4691,31271.0
2021-11-16 10:40:00,145.41,145.41,145.31,145.33,37126.0,132.4782,132.4782,132.3871,132.4054,37126.0
2021-11-16 10:50:00,145.3,145.31,145.25,145.31,16471.0,132.378,132.3871,132.3325,132.3871,16471.0
2021-11-16 11:00:00,145.31,145.38,145.26,145.37,17077.0,132.3871,132.4509,132.3416,132.4418,17077.0
2021-11-16 11:10:00,145.37,145.42,145.31,145.4,44125.0,132.4418,132.4874,132.3871,132.4691,44125.0
2021-11-16 11:20:00,145.41,145.5,145.4,145.45,37103.0,132.4782,132.5602,132.4691,132.5147,37103.0
2021-11-16 11:30:00,145.44,145.57,145.4,145.54,29317.0,132.5056,132.624,132.4691,132.5967,29317.0
2021-11-16 11:40:00,145.54,145.58,145.49,145.5,12536.0,132.5967,132.6331,132.5511,132.5602,12536.0
2021-11-16 11:50:00,145.5,145.59,145.47,145.59,10486.0,132.5602,132.6422,132.5329,132.6422,10486.0
2021-11-16 12:00:00,145.58,145.64,145.54,145.55,13425.0,132.6331,132.6878,132.5967,132.6058,13425.0
2021-11-16 12:10:00,145.55,145.58,145.53,145.55,43872.0,132.6058,132.6331,132.5876,132.6058,43872.0
2021-11-16 12:20:00,145.57,145.57,145.53,145.57,10085.0,132.624,132.624,132.5876,132.624,10085.0
2021-11-16 12:30:00,145.56,145.66,145.56,145.63,39153.0,132.6149,132.706,132.6149,132.6787,39153.0
2021-11-16 12:40:00,145.62,145.73,145.62,145.69,57612.0,132.6696,132.7698,132.6696,132.7333,57612.0
2021-11-16 12:50:00,145.69,145.7,145.65,145.67,12904.0,132.7333,132.7425,132.6969,132.7151,12904.0
2021-11-16 13:00:00,145.67,145.74,145.65,145.71,27106.0,132.7151,132.7789,132.6969,132.7516,27106.0
2021-11-16 13:10:00,145.71,145.74,145.66,145.66,22171.0,132.7516,132.7789,132.706,132.706,22171.0
2021-11-16 13:20:00,145.67,145.77,145.67,145.77,13685.0,132.7151,132.8062,132.7151,132.8062,13685.0
2021-11-16 13:30:00,145.77,145.8,145.75,145.79,42077.0,132.8062,132.8336,132.788,132.8245,42077.0
2021-11-16 13:40:00,145.79,145.8,145.76,145.78,37373.0,132.8245,132.8336,132.7971,132.8153,37373.0
2021-11-16 13:50:00,145.78,145.8,145.74,145.75,33084.0,132.8153,132.8336,132.7789,132.788,33084.0
2021-11-16 14:00:00,145.75,145.76,145.73,145.74,30019.0,132.788,132.7971,132.7698,132.7789,30019.0
2021-11-16 14:10:00,145.73,145.74,145.64,145.66,15020.0,132.7698,132.7789,132.6878,132.706,15020.0
2021-11-16 14:20:00,145.65,145.65,145.57,145.63,44315.0,132.6969,132.6969,132.624,132.6787,44315.0
2021-11-16 14:30:00,145.62,145.66,145.61,145.61,8694.0,132.6696,132.706,132.6605,132.6605,8694.0
2021-11-16 14:40:00,145.62,145.63,145.54,145.55,9634.0,132.6696,132.6787,132.5967,132.6058,9634.0
2021-11-16 14:50:00,145.55,145.58,145.53,145.53,22731.0,132.6058,132.6331,132.5876,132.5876,22731.0
2021-11-16 15:00:00,145.55,145.57,145.5,145.53,50639.0,132.6058,132.624,132.5602,132.5876,50639.0
2021-11-16 15:10:00,145.54,145.59,145.51,145.56,27389.0,132.5967,132.6422,132.5694,132.6149,27389.0
2021-11-16 15:20:00,145.56,145.58,145.47,145.49,31089.0,132.6149,132.6331,132.5329,132.5511,31089.0
2021-11-16 15:30:00,145.47,145.51,145.39,145.39,36006.0,132.5329,132.5694,132.46,132.46,36006.0
2021-11-16 15:40:00,145.4,145.44,145.24,145.24,42566.0,132.4691,132.5056,132.3234,132.3234,42566.0
2021-11-16 15:50:00,145.23,145.28,145.08,145.12,83119.0,132.3143,132.3598,132.1776,132.214,83119.0
2021-11-17 09:30:00,144.94,144.99,144.49,144.65,141090.0,132.05,132.0956,131.6401,131.7858,141090.0
2021-11-17 09:40:00,144.68,144.78,144.59,144.6,52771.0,131.8132,131.9043,131.7312,131.7403,52771.0
2021-11-17 09:50:00,144.59,144.64,144.47,144.49,16751.0,131.7312,131.7767,131.6218,131.6401,16751.0
2021-11-17 10:00:00,144.44,144.64,144.42,144.53,37541.0,131.5945,131.7767,131.5763,131.6765,37541.0
2021-11-17 10:10:00,144.54,144.61,144.47,144.48,30162.0,131.6856,131.7494,131.6218,131.631,30162.0
2021-11-17 10:20:00,144.47,144.5,144.38,144.41,21344.0,131.6218,131.6492,131.5398,131.5672,21344.0
2021-11-17 10:30:00,144.44,144.71,144.42,144.69,26577.0,131.5945,131.8405,131.5763,131.8223,26577.0
2021-11-17 10:40:00,144.68,144.69,144.54,144.54,20247.0,131.8132,131.8223,131.6856,131.6856,20247.0
2021-11-17 10:50:00,144.54,144.59,144.44,144.58,13933.0,131.6856,131.7312,131.5945,131.7221,13933.0
2021-11-17 11:00:00,144.58,144.59,144.54,144.55,12090.0,131.7221,131.7312,131.6856,131.6947,12090.0
2021-11-17 11:10:00,144.55,144.57,144.46,144.46,10422.0,131.6947,131.713,131.6127,131.6127,10422.0
2021-11-17 11:20:00,144.47,144.48,144.34,144.37,24288.0,131.6218,131.631,131.5034,131.5307,24288.0
2021-11-17 11:30:00,144.35,144.4,144.34,144.4,31547.0,131.5125,131.5581,131.5034,131.5581,31547.0
2021-11-17 11:40:00,144.39,144.42,144.34,144.42,131840.0,131.549,131.5763,131.5034,131.5763,131840.0
2021-11-17 11:50:00,144.42,144.51,144.38,144.47,27010.0,131.5763,131.6583,131.5398,131.6218,27010.0
2021-11-17 12:00:00,144.47,144.49,144.38,144.39,20708.0,131.6218,131.6401,131.5398,131.549,20708.0
2021-11-17 12:10:00,144.39,144.39,144.33,144.37,34748.0,131.549,131.549,131.4943,131.5307,34748.0
2021-11-17 12:20:00,144.38,144.4,144.26,144.27,37245.0,131.5398,131.5581,131.4305,131.4396,37245.0
2021-11-17 12:30:00,144.26,144.38,144.23,144.37,61453.0,131.4305,131.5398,131.4032,131.5307,61453.0
2021-11-17 12:40:00,144.37,144.39,144.29,144.38,36168.0,131.5307,131.549,131.4579,131.5398,36168.0
2021-11-17 12:50:00,144.37,144.5,144.37,144.48,47289.0,131.5307,131.6492,131.5307,131.631,47289.0
2021-11-17 13:00:00,144.47,144.63,144.45,144.58,127125.0,131.6218,131.7676,131.6036,131.7221,127125.0
2021-11-17 13:10:00,144.57,144.6,144.52,144.52,47623.0,131.713,131.7403,131.6674,131.6674,47623.0
2021-11-17 13:20:00,144.52,144.57,144.48,144.53,162562.0,131.6674,131.713,131.631,131.6765,162562.0
2021-11-17 13:30:00,144.53,144.57,144.49,144.56,80715.0,131.6765,131.713,131.6401,131.7038,80715.0
2021-11-17 13:40:00,144.57,144.58,144.49,144.5,43130.0,131.713,131.7221,131.6401,131.6492,43130.0
2021-11-17 13:50:00,144.5,144.55,144.47,144.53,88000.0,131.6492,131.6947,131.6218,131.6765,88000.0
2021-11-17 14:00:00,144.53,144.54,144.46,144.46,49759.0,131.6765,131.6856,131.6127,131.6127,49759.0
2021-11-17 14:10:00,144.46,144.48,144.35,144.39,53272.0,131.6127,131.631,131.5125,131.549,53272.0
2021-11-17 14:20:00,144.37,144.38,144.3,144.35,63042.0,131.5307,131.5398,131.467,131.5125,63042.0
2021-11-17 14:30:00,144.34,144.4,144.31,144.4,32602.0,131.5034,131.5581,131.4761,131.5581,32602.0
2021-11-17 14:40:00,144.4,144.49,144.4,144.48,45737.0,131.5581,131.6401,131.5581,131.631,45737.0
2021-11-17 14:50:00,144.48,144.49,144.41,144.44,56793.0,131.631,131.6401,131.5672,131.5945,56793.0
2021-11-17 15:00:00,144.44,144.52,144.4,144.52,58288.0,131.5945,131.6674,131.5581,131.6674,58288.0
2021-11-17 15:10:00,144.51,144.61,144.44,144.53,72901.0,131.6583,131.7494,131.5945,131.6765,72901.0
2021-11-17 15:20:00,144.54,144.62,144.54,144.61,95106.0,131.6856,131.7585,131.6856,131.7494,95106.0
2021-11-17 15:30:00,144.6,144.65,144.52,144.64,91878.0,131.7403,131.7858,131.6674,131.7767,91878.0
2021-11-17 15:40:00,144.63,144.68,144.57,144.59,86001.0,131.7676,131.8132,131.713,131.7312,86001.0
2021-11-17 15:50:00,144.59,144.62,144.45,144.5,219607.0,131.7312,131.7585,131.6036,131.6492,219607.0
2021-11-18 09:30:00,144.42,144.58,144.25,144.39,180455.0,131.5763,131.7221,131.4214,131.549,180455.0
2021-11-18 09:40:00,144.38,144.44,144.19,144.21,42966.0,131.5398,131.5945,131.3667,131.385,42966.0
2021-11-18 09:50:00,144.21,144.23,144.03,144.03,151176.0,131.385,131.4032,131.221,131.221,151176.0
2021-11-18 10:00:00,144.03,144.11,143.83,143.83,51007.0,131.221,131.2939,131.0388,131.0388,51007.0
2021-11-18 10:10:00,143.83,143.83,143.51,143.51,144178.0,131.0388,131.0388,130.7472,130.7472,144178.0
2021-11-18 10:20:00,143.51,143.59,143.41,143.48,87128.0,130.7472,130.8201,130.6561,130.7199,87128.0
2021-11-18 10:30:00,143.49,143.7,143.48,143.6,28102.0,130.729,130.9203,130.7199,130.8292,28102.0
2021-11-18 10:40:00,143.62,143.68,143.57,143.6,47179.0,130.8474,130.9021,130.8019,130.8292,47179.0
2021-11-18 10:50:00,143.58,143.67,143.57,143.63,59479.0,130.811,130.893,130.8019,130.8565,59479.0
2021-11-18 11:00:00,143.63,143.7,143.57,143.69,21685.0,130.8565,130.9203,130.8019,130.9112,21685.0
2021-11-18 11:10:00,143.68,143.84,143.67,143.78,20406.0,130.9021,131.0479,130.893,130.9932,20406.0
2021-11-18 11:20:00,143.77,143.79,143.7,143.73,21259.0,130.9841,131.0023,130.9203,130.9477,21259.0
2021-11-18 11:30:00,143.73,143.92,143.71,143.87,31034.0,130.9477,131.1208,130.9294,131.0752,31034.0
2021-11-18 11:40:00,143.85,143.89,143.72,143.75,20610.0,131.057,131.0934,130.9385,130.9659,20610.0
2021-11-18 11:50:00,143.76,143.86,143.76,143.84,18415.0,130.975,131.0661,130.975,131.0479,18415.0
2021-11-18 12:00:00,143.85,144.0,143.84,143.96,26009.0,131.057,131.1936,131.0479,131.1572,26009.0
2021-11-18 12:10:00,143.97,144.03,143.95,143.96,15335.0,131.1663,131.221,131.1481,131.1572,15335.0
2021-11-18 12:20:00,143.97,144.1,143.95,144.03,31099.0,131.1663,131.2847,131.1481,131.221,31099.0
2021-11-18 12:30:00,144.03,144.11,143.94,143.96,24884.0,131.221,131.2939,131.139,131.1572,24884.0
2021-11-18 12:40:00,143.96,144.02,143.85,143.88,39352.0,131.1572,131.2119,131.057,131.0843,39352.0
2021-11-18 12:50:00,143.87,143.9,143.79,143.84,20261.0,131.0752,131.1025,131.0023,131.0479,20261.0
2021-11-18 13:00:00,143.84,143.9,143.82,143.87,9617.0,131.0479,131.1025,131.0296,131.0752,9617.0
2021-11-18 13:10:00,143.88,143.95,143.84,143.84,20414.0,131.0843,131.1481,131.0479,131.0479,20414.0
2021-11-18 13:20:00,143.84,143.87,143.8,143.87,12923.0,131.0479,131.0752,131.0114,131.0752,12923.0
2021-11-18 13:30:00,143.88,143.93,143.87,143.93,65453.0,131.0843,131.1299,131.0752,131.1299,65453.0
2021-11-18 13:40:00,143.93,144.05,143.92,144.05,10073.0,131.1299,131.2392,131.1208,131.2392,10073.0
2021-11-18 13:50:00,144.04,144.05,144.0,144.05,36970.0,131.2301,131.2392,131.1936,131.2392,36970.0
2021-11-18 14:00:00,144.03,144.05,143.92,143.94,18909.0,131.221,131.2392,131.1208,131.139,18909.0
2021-11-18 14:10:00,143.94,143.97,143.9,143.91,33449.0,131.139,131.1663,131.1025,131.1116,33449.0
2021-11-18 14:20:00,143.9,143.94,143.84,143.89,6975.0,131.1025,131.139,131.0479,131.0934,6975.0
2021-11-18 14:30:00,143.88,143.96,143.84,143.89,17306.0,131.0843,131.1572,131.0479,131.0934,17306.0
2021-11-18 14:40:00,143.88,143.99,143.88,143.99,18937.0,131.0843,131.1845,131.0843,131.1845,18937.0
2021-11-18 14:50:00,143.98,144.07,143.97,144.06,17049.0,131.1754,131.2574,131.1663,131.2483,17049.0
2021-11-18 15:00:00,144.06,144.1,144.01,144.06,17459.0,131.2483,131.2847,131.2028,131.2483,17459.0
2021-11-18 15:10:00,144.05,144.07,143.93,143.94,28310.0,131.2392,131.2574,131.1299,131.139,28310.0
2021-11-18 15:20:00,143.94,144.05,143.93,144.04,23970.0,131.139,131.2392,131.1299,131.2301,23970.0
2021-11-18 15:30:00,144.02,144.02,143.9,143.91,32904.0,131.2119,131.2119,131.1025,131.1116,32904.0
2021-11-18 15:40:00,143.91,143.98,143.87,143.91,61255.0,131.1116,131.1754,131.0752,131.1116,61255.0
2021-11-18 15:50:00,143.91,143.99,143.87,143.96,89462.0,131.1116,131.1845,131.0752,131.1572,89462.0
2021-11-19 09:30:00,143.42,143.5,142.99,143.01,202110.0,130.6652,130.7381,130.2735,130.2917,202110.0
2021-11-19 09:40:00,143.04,143.2,142.98,143.05,55900.0,130.319,130.4648,130.2644,130.3281,55900.0
2021-11-19 09:50:00,143.06,143.07,142.84,142.97,40415.0,130.3372,130.3463,130.1368,130.2552,40415.0
2021-11-19 10:00:00,142.96,142.96,142.65,142.79,31133.0,130.2461,130.2461,129.9637,130.0913,31133.0
2021-11-19 10:10:00,142.75,142.91,142.72,142.89,30079.0,130.0548,130.2006,130.0275,130.1824,30079.0
2021-11-19 10:20:00,142.88,142.89,142.71,142.74,51179.0,130.1732,130.1824,130.0184,130.0457,51179.0
2021-11-19 10:30:00,142.72,142.87,142.71,142.87,48026.0,130.0275,130.1641,130.0184,130.1641,48026.0
2021-11-19 10:40:00,142.87,142.91,142.83,142.89,55763.0,130.1641,130.2006,130.1277,130.1824,55763.0
2021-11-19 10:50:00,142.89,142.93,142.76,142.83,54726.0,130.1824,130.2188,130.0639,130.1277,54726.0
2021-11-19 11:00:00,142.83,142.97,142.82,142.94,28770.0,130.1277,130.2552,130.1186,130.2279,28770.0
2021-11-19 11:10:00,142.92,142.99,142.92,142.97,21507.0,130.2097,130.2735,130.2097,130.2552,21507.0
2021-11-19 11:20:00,142.97,142.98,142.87,142.91,23903.0,130.2552,130.2644,130.1641,130.2006,23903.0
2021-11-19 11:30:00,142.88,142.92,142.8,142.8,18443.0,130.1732,130.2097,130.1004,130.1004,18443.0
2021-11-19 11:40:00,142.79,142.87,142.79,142.79,29014.0,130.0913,130.1641,130.0913,130.0913,29014.0
2021-11-19 11:50:00,142.78,142.81,142.71,142.78,28925.0,130.0821,130.1095,130.0184,130.0821,28925.0
2021-11-19 12:00:00,142.81,142.88,142.8,142.88,10577.0,130.1095,130.1732,130.1004,130.1732,10577.0
2021-11-19 12:10:00,142.89,142.99,142.89,142.93,26103.0,130.1824,130.2735,130.1824,130.2188,26103.0
2021-11-19 12:20:00,142.94,143.03,142.92,143.02,22412.0,130.2279,130.3099,130.2097,130.3008,22412.0
2021-11-19 12:30:00,143.02,143.2,143.01,143.15,14022.0,130.3008,130.4648,130.2917,130.4192,14022.0
2021-11-19 12:40:00,143.16,143.16,143.08,143.11,14505.0,130.4283,130.4283,130.3555,130.3828,14505.0
2021-11-19 12:50:00,143.11,143.19,143.11,143.13,12406.0,130.3828,130.4557,130.3828,130.401,12406.0
2021-11-19 13:00:00,143.14,143.14,143.04,143.04,14792.0,130.4101,130.4101,130.319,130.319,14792.0
2021-11-19 13:10:00,143.05,143.07,142.94,143.0,34219.0,130.3281,130.3463,130.2279,130.2826,34219.0
2021-11-19 13:20:00,143.01,143.02,142.8,142.81,41876.0,130.2917,130.3008,130.1004,130.1095,41876.0
2021-11-19 13:30:00,142.8,142.82,142.63,142.66,43495.0,130.1004,130.1186,129.9455,129.9728,43495.0
2021-11-19 13:40:00,142.65,142.68,142.57,142.66,29907.0,129.9637,129.991,129.8908,129.9728,29907.0
2021-11-19 13:50:00,142.65,142.79,142.65,142.78,29617.0,129.9637,130.0913,129.9637,130.0821,29617.0
2021-11-19 14:00:00,142.78,142.88,142.77,142.88,57668.0,130.0821,130.1732,130.073,130.1732,57668.0
2021-11-19 14:10:00,142.88,142.91,142.84,142.88,36616.0,130.1732,130.2006,130.1368,130.1732,36616.0
2021-11-19 14:20:00,142.88,142.9,142.74,142.74,32519.0,130.1732,130.1915,130.0457,130.0457,32519.0
2021-11-19 14:30:00,142.75,142.77,142.63,142.69,23622.0,130.0548,130.073,129.9455,130.0001,23622.0
2021-11-19 14:40:00,142.69,142.72,142.63,142.68,60309.0,130.0001,130.0275,129.9455,129.991,60309.0
2021-11-19 14:50:00,142.68,142.73,142.66,142.67,28030.0,129.991,130.0366,129.9728,129.9819,28030.0
2021-11-19 15:00:00,142.69,142.75,142.66,142.71,61136.0,130.0001,130.0548,129.9728,130.0184,61136.0
2021-11-19 15:10:00,142.68,142.69,142.57,142.58,40292.0,129.991,130.0001,129.8908,129.8999,40292.0
2021-11-19 15:20:00,142.61,142.66,142.57,142.65,30860.0,129.9273,129.9728,129.8908,129.9637,30860.0
2021-11-19 15:30:00,142.64,142.76,142.62,142.66,48199.0,129.9546,130.0639,129.9364,129.9728,48199.0
2021-11-19 15:40:00,142.65,142.66,142.51,142.66,62833.0,129.9637,129.9728,129.8362,129.9728,62833.0
2021-11-19 15:50:00,142.64,142.64,142.5,142.6,64447.0,129.9546,129.9546,129.827,129.9181,64447.0
2021-11-22 09:30:00,143.04,143.22,142.89,142.99,165526.0,130.319,130.483,130.1824,130.2735,165526.0
2021-11-22 09:40:00,142.99,143.36,142.82,143.36,103811.0,130.2735,130.6106,130.1186,130.6106,103811.0
2021-11-22 09:50:00,143.37,143.59,143.25,143.59,33601.0,130.6197,130.8201,130.5103,130.8201,33601.0
2021-11-22 10:00:00,143.59,143.76,143.59,143.75,53602.0,130.8201,130.975,130.8201,130.9659,53602.0
2021-11-22 10:10:00,143.75,143.82,143.67,143.76,65508.0,130.9659,131.0296,130.893,130.975,65508.0
2021-11-22 10:20:00,143.74,143.84,143.69,143.79,83900.0,130.9568,131.0479,130.9112,131.0023,83900.0
2021-11-22 10:30:00,143.81,143.97,143.81,143.94,32400.0,131.0205,131.1663,131.0205,131.139,32400.0
2021-11-22 10:40:00,143.93,143.99,143.87,143.95,96392.0,131.1299,131.1845,131.0752,131.1481,96392.0
2021-11-22 10:50:00,143.96,144.11,143.93,144.08,25224.0,131.1572,131.2939,131.1299,131.2665,25224.0
2021-11-22 11:00:00,144.1,144.24,144.01,144.09,45414.0,131.2847,131.4123,131.2028,131.2756,45414.0
2021-11-22 11:10:00,144.14,144.31,144.14,144.3,43437.0,131.3212,131.4761,131.3212,131.467,43437.0
2021-11-22 11:20:00,144.29,144.48,144.29,144.48,54637.0,131.4579,131.631,131.4579,131.631,54637.0
2021-11-22 11:30:00,144.49,144.49,144.37,144.46,39614.0,131.6401,131.6401,131.5307,131.6127,39614.0
2021-11-22 11:40:00,144.47,144.52,144.34,144.41,100330.0,131.6218,131.6674,131.5034,131.5672,100330.0
2021-11-22 11:50:00,144.39,144.4,144.06,144.19,401012.0,131.549,131.5581,131.2483,131.3667,401012.0
2021-11-22 12:00:00,144.17,144.42,144.16,144.39,38350.0,131.3485,131.5763,131.3394,131.549,38350.0
2021-11-22 12:10:00,144.39,144.42,144.22,144.22,31461.0,131.549,131.5763,131.3941,131.3941,31461.0
2021-11-22 12:20:00,144.22,144.24,144.09,144.22,20779.0,131.3941,131.4123,131.2756,131.3941,20779.0
2021-11-22 12:30:00,144.21,144.24,144.16,144.23,17875.0,131.385,131.4123,131.3394,131.4032,17875.0
2021-11-22 12:40:00,144.24,144.27,144.16,144.19,27084.0,131.4123,131.4396,131.3394,131.3667,27084.0
2021-11-22 12:50:00,144.2,144.24,144.13,144.19,20485.0,131.3759,131.4123,131.3121,131.3667,20485.0
2021-11-22 13:00:00,144.19,144.37,144.19,144.3,24929.0,131.3667,131.5307,131.3667,131.467,24929.0
2021-11-22 13:10:00,144.28,144.33,144.24,144.3,57569.0,131.4487,131.4943,131.4123,131.467,57569.0
2021-11-22 13:20:00,144.29,144.32,144.25,144.27,22419.0,131.4579,131.4852,131.4214,131.4396,22419.0
2021-11-22 13:30:00,144.27,144.37,144.27,144.33,57579.0,131.4396,131.5307,131.4396,131.4943,57579.0
2021-11-22 13:40:00,144.32,144.32,144.26,144.26,35612.0,131.4852,131.4852,131.4305,131.4305,35612.0
2021-11-22 13:50:00,144.27,144.37,144.26,144.35,24830.0,131.4396,131.5307,131.4305,131.5125,24830.0
2021-11-22 14:00:00,144.35,144.42,144.29,144.35,35099.0,131.5125,131.5763,131.4579,131.5125,35099.0
2021-11-22 14:10:00,144.34,144.37,144.27,144.3,35801.0,131.5034,131.5307,131.4396,131.467,35801.0
2021-11-22 14:20:00,144.3,144.32,144.24,144.31,29547.0,131.467,131.4852,131.4123,131.4761,29547.0
2021-11-22 14:30:00,144.31,144.39,144.27,144.35,68976.0,131.4761,131.549,131.4396,131.5125,68976.0
2021-11-22 14:40:00,144.36,144.36,144.3,144.34,49963.0,131.5216,131.5216,131.467,131.5034,49963.0
2021-11-22 14:50:00,144.34,144.47,144.33,144.47,43354.0,131.5034,131.6218,131.4943,131.6218,43354.0
2021-11-22 15:00:00,144.47,144.52,144.43,144.47,63374.0,131.6218,131.6674,131.5854,131.6218,63374.0
2021-11-22 15:10:00,144.47,144.56,144.38,144.39,70495.0,131.6218,131.7038,131.5398,131.549,70495.0
2021-11-22 15:20:00,144.4,144.41,144.33,144.34,69338.0,131.5581,131.5672,131.4943,131.5034,69338.0
2021-11-22 15:30:00,144.33,144.36,144.27,144.32,100079.0,131.4943,131.5216,131.4396,131.4852,100079.0
2021-11-22 15:40:00,144.31,144.32,143.95,143.98,61701.0,131.4761,131.4852,131.1481,131.1754,61701.0
2021-11-22 15:50:00,143.95,143.95,143.46,143.47,102001.0,131.1481,131.1481,130.7017,130.7108,102001.0
2021-11-23 09:30:00,143.7,144.11,143.51,143.68,221231.0,130.9203,131.2939,130.7472,130.9021,221231.0
2021-11-23 09:40:00,143.68,144.15,143.68,144.06,114145.0,130.9021,131.3303,130.9021,131.2483,114145.0
2021-11-23 09:50:00,144.06,144.26,143.96,144.03,64224.0,131.2483,131.4305,131.1572,131.221,64224.0
2021-11-23 10:00:00,144.04,144.18,143.95,144.06,73596.0,131.2301,131.3576,131.1481,131.2483,73596.0
2021-11-23 10:10:00,144.06,144.33,144.06,144.28,53716.0,131.2483,131.4943,131.2483,131.4487,53716.0
2021-11-23 10:20:00,144.32,144.32,143.99,144.06,56874.0,131.4852,131.4852,131.1845,131.2483,56874.0
2021-11-23 10:30:00,144.05,144.2,143.92,143.97,64821.0,131.2392,131.3759,131.1208,131.1663,64821.0
2021-11-23 10:40:00,143.97,144.24,143.97,144.2,43395.0,131.1663,131.4123,131.1663,131.3759,43395.0
2021-11-23 10:50:00,144.19,144.25,144.07,144.09,38057.0,131.3667,131.4214,131.2574,131.2756,38057.0
2021-11-23 11:00:00,144.11,144.16,143.92,144.0,89173.0,131.2939,131.3394,131.1208,131.1936,89173.0
2021-11-23 11:10:00,144.01,144.22,144.01,144.13,30579.0,131.2028,131.3941,131.2028,131.3121,30579.0
2021-11-23 11:20:00,144.13,144.32,144.12,144.26,28060.0,131.3121,131.4852,131.303,131.4305,28060.0
2021-11-23 11:30:00,144.25,144.4,144.19,144.35,39626.0,131.4214,131.5581,131.3667,131.5125,39626.0
2021-11-23 11:40:00,144.36,144.48,144.25,144.44,50290.0,131.5216,131.631,131.4214,131.5945,50290.0
2021-11-23 11:50:00,144.47,144.48,144.31,144.32,27867.0,131.6218,131.631,131.4761,131.4852,27867.0
2021-11-23 12:00:00,144.32,144.36,144.13,144.19,43909.0,131.4852,131.5216,131.3121,131.3667,43909.0
2021-11-23 12:10:00,144.22,144.25,144.04,144.12,30055.0,131.3941,131.4214,131.2301,131.303,30055.0
2021-11-23 12:20:00,144.13,144.35,144.12,144.29,38201.0,131.3121,131.5125,131.303,131.4579,38201.0
2021-11-23 12:30:00,144.32,144.36,144.24,144.28,18560.0,131.4852,131.5216,131.4123,131.4487,18560.0
2021-11-23 12:40:00,144.28,144.33,144.23,144.25,21463.0,131.4487,131.4943,131.4032,131.4214,21463.0
2021-11-23 12:50:00,144.25,144.28,144.11,144.11,17756.0,131.4214,131.4487,131.2939,131.2939,17756.0
2021-11-23 13:00:00,144.14,144.29,144.11,144.24,24579.0,131.3212,131.4579,131.2939,131.4123,24579.0
2021-11-23 13:10:00,144.23,144.3,144.18,144.18,27844.0,131.4032,131.467,131.3576,131.3576,27844.0
2021-11-23 13:20:00,144.19,144.35,144.19,144.28,26552.0,131.3667,131.5125,131.3667,131.4487,26552.0
2021-11-23 13:30:00,144.29,144.37,144.26,144.37,48827.0,131.4579,131.5307,131.4305,131.5307,48827.0
2021-11-23 13:40:00,144.36,144.5,144.27,144.46,49931.0,131.5216,131.6492,131.4396,131.6127,49931.0
2021-11-23 13:50:00,144.47,144.64,144.46,144.48,49891.0,131.6218,131.7767,131.6127,131.631,49891.0
2021-11-23 14:00:00,144.48,144.61,144.45,144.58,24485.0,131.631,131.7494,131.6036,131.7221,24485.0
2021-11-23 14:10:00,144.59,144.61,144.44,144.45,47919.0,131.7312,131.7494,131.5945,131.6036,47919.0
2021-11-23 14:20:00,144.46,144.6,144.45,144.52,49583.0,131.6127,131.7403,131.6036,131.6674,49583.0
2021-11-23 14:30:00,144.53,144.58,144.37,144.46,41716.0,131.6765,131.7221,131.5307,131.6127,41716.0
2021-11-23 14:40:00,144.48,144.74,144.47,144.73,64725.0,131.631,131.8678,131.6218,131.8587,64725.0
2021-11-23 14:50:00,144.73,144.79,144.56,144.72,76738.0,131.8587,131.9134,131.7038,131.8496,76738.0
2021-11-23 15:00:00,144.72,144.76,144.59,144.75,37758.0,131.8496,131.8861,131.7312,131.8769,37758.0
2021-11-23 15:10:00,144.72,144.72,144.47,144.47,37743.0,131.8496,131.8496,131.6218,131.6218,37743.0
2021-11-23 15:20:00,144.47,144.6,144.46,144.52,61354.0,131.6218,131.7403,131.6127,131.6674,61354.0
2021-11-23 15:30:00,144.5,144.71,144.47,144.61,87001.0,131.6492,131.8405,131.6218,131.7494,87001.0
2021-11-23 15:40:00,144.63,144.71,144.54,144.58,80310.0,131.7676,131.8405,131.6856,131.7221,80310.0
2021-11-23 15:50:00,144.58,144.8,144.58,144.68,242803.0,131.7221,131.9225,131.7221,131.8132,242803.0
2021-11-24 09:30:00,144.4,144.74,144.27,144.58,79253.0,131.5581,131.8678,131.4396,131.7221,79253.0
2021-11-24 09:40:00,144.55,144.65,144.39,144.47,134306.0,131.6947,131.7858,131.549,131.6218,134306.0
2021-11-24 09:50:00,144.46,144.49,144.27,144.47,44335.0,131.6127,131.6401,131.4396,131.6218,44335.0
2021-11-24 10:00:00,144.45,144.61,144.33,144.51,96175.0,131.6036,131.7494,131.4943,131.6583,96175.0
2021-11-24 10:10:00,144.51,144.63,144.49,144.61,65220.0,131.6583,131.7676,131.6401,131.7494,65220.0
2021-11-24 10:20:00,144.61,144.68,144.39,144.5,41060.0,131.7494,131.8132,131.549,131.6492,41060.0
2021-11-24 10:30:00,144.5,144.5,144.38,144.46,30882.0,131.6492,131.6492,131.5398,131.6127,30882.0
2021-11-24 10:40:00,144.46,144.46,144.33,144.44,186788.0,131.6127,131.6127,131.4943,131.5945,186788.0
2021-11-24 10:50:00,144.45,144.56,144.45,144.53,102080.0,131.6036,131.7038,131.6036,131.6765,102080.0
2021-11-24 11:00:00,144.52,144.64,144.51,144.62,176805.0,131.6674,131.7767,131.6583,131.7585,176805.0
2021-11-24 11:10:00,144.6,144.67,144.56,144.58,36369.0,131.7403,131.8041,131.7038,131.7221,36369.0
2021-11-24 11:20:00,144.58,144.6,144.45,144.53,29475.0,131.7221,131.7403,131.6036,131.6765,29475.0
2021-11-24 11:30:00,144.52,144.56,144.31,144.36,35293.0,131.6674,131.7038,131.4761,131.5216,35293.0
2021-11-24 11:40:00,144.36,144.41,144.27,144.4,34029.0,131.5216,131.5672,131.4396,131.5581,34029.0
2021-11-24 11:50:00,144.41,144.42,144.31,144.34,14745.0,131.5672,131.5763,131.4761,131.5034,14745.0
2021-11-24 12:00:00,144.32,144.35,144.27,144.31,16686.0,131.4852,131.5125,131.4396,131.4761,16686.0
2021-11-24 12:10:00,144.31,144.4,144.3,144.33,33520.0,131.4761,131.5581,131.467,131.4943,33520.0
2021-11-24 12:20:00,144.33,144.43,144.33,144.37,23902.0,131.4943,131.5854,131.4943,131.5307,23902.0
2021-11-24 12:30:00,144.36,144.48,144.36,144.43,29654.0,131.5216,131.631,131.5216,131.5854,29654.0
2021-11-24 12:40:00,144.43,144.52,144.42,144.52,9990.0,131.5854,131.6674,131.5763,131.6674,9990.0
2021-11-24 12:50:00,144.53,144.58,144.48,144.58,9867.0,131.6765,131.7221,131.631,131.7221,9867.0
2021-11-24 13:00:00,144.57,144.62,144.56,144.62,30926.0,131.713,131.7585,131.7038,131.7585,30926.0
2021-11-24 13:10:00,144.64,144.67,144.61,144.63,24709.0,131.7767,131.8041,131.7494,131.7676,24709.0
2021-11-24 13:20:00,144.62,144.65,144.59,144.61,19175.0,131.7585,131.7858,131.7312,131.7494,19175.0
2021-11-24 13:30:00,144.62,144.63,144.54,144.56,45090.0,131.7585,131.7676,131.6856,131.7038,45090.0
2021-11-24 13:40:00,144.56,144.58,144.51,144.58,25076.0,131.7038,131.7221,131.6583,131.7221,25076.0
2021-11-24 13:50:00,144.6,144.61,144.56,144.56,21681.0,131.7403,131.7494,131.7038,131.7038,21681.0
2021-11-24 14:00:00,144.61,144.64,144.33,144.37,50348.0,131.7494,131.7767,131.4943,131.5307,50348.0
2021-11-24 14:10:00,144.38,144.49,144.28,144.47,39941.0,131.5398,131.6401,131.4487,131.6218,39941.0
2021-11-24 14:20:00,144.47,144.48,144.34,144.34,23480.0,131.6218,131.631,131.5034,131.5034,23480.0
2021-11-24 14:30:00,144.36,144.46,144.36,144.44,18321.0,131.5216,131.6127,131.5216,131.5945,18321.0
2021-11-24 14:40:00,144.42,144.55,144.39,144.52,16296.0,131.5763,131.6947,131.549,131.6674,16296.0
2021-11-24 14:50:00,144.53,144.57,144.49,144.49,18292.0,131.6765,131.713,131.6401,131.6401,18292.0
2021-11-24 15:00:00,144.49,144.65,144.45,144.65,38163.0,131.6401,131.7858,131.6036,131.7858,38163.0
2021-11-24 15:10:00,144.64,144.68,144.59,144.63,45019.0,131.7767,131.8132,131.7312,131.7676,45019.0
2021-11-24 15:20:00,144.64,144.7,144.6,144.69,47089.0,131.7767,131.8314,131.7403,131.8223,47089.0
2021-11-24 15:30:00,144.68,144.68,144.56,144.65,87719.0,131.8132,131.8132,131.7038,131.7858,87719.0
2021-11-24 15:40:00,144.64,144.64,144.51,144.52,81204.0,131.7767,131.7767,131.6583,131.6674,81204.0
2021-11-24 15:50:00,144.53,144.66,144.49,144.56,72375.0,131.6765,131.7949,131.6401,131.7038,72375.0
2021-11-26 09:30:00,141.69,141.95,141.5,141.67,404637.0,129.0891,129.326,128.916,129.0709,404637.0
2021-11-26 09:40:00,141.68,141.69,141.07,141.16,174120.0,129.08,129.0891,128.5242,128.6062,174120.0
2021-11-26 09:50:00,141.16,141.21,140.94,141.14,114515.0,128.6062,128.6518,128.4058,128.588,114515.0
2021-11-26 10:00:00,141.11,141.25,140.93,141.09,148729.0,128.5607,128.6882,128.3967,128.5424,148729.0
2021-11-26 10:10:00,141.08,141.1,140.69,140.89,236665.0,128.5333,128.5515,128.178,128.3602,236665.0
2021-11-26 10:20:00,140.9,141.34,140.88,141.31,90249.0,128.3693,128.7702,128.3511,128.7429,90249.0
2021-11-26 10:30:00,141.31,141.55,141.12,141.51,47324.0,128.7429,128.9615,128.5698,128.9251,47324.0
2021-11-26 10:40:00,141.53,141.61,141.28,141.43,120148.0,128.9433,129.0162,128.7155,128.8522,120148.0
2021-11-26 10:50:00,141.43,141.48,141.16,141.3,69746.0,128.8522,128.8978,128.6062,128.7338,69746.0
2021-11-26 11:00:00,141.26,141.28,141.01,141.23,47205.0,128.6973,128.7155,128.4696,128.67,47205.0
2021-11-26 11:10:00,141.25,141.28,140.85,140.89,71472.0,128.6882,128.7155,128.3238,128.3602,71472.0
2021-11-26 11:20:00,140.89,140.92,140.78,140.91,61953.0,128.3602,128.3876,128.26,128.3784,61953.0
2021-11-26 11:30:00,140.92,141.05,140.79,141.05,48387.0,128.3876,128.506,128.2691,128.506,48387.0
2021-11-26 11:40:00,141.03,141.09,140.84,140.96,67902.0,128.4878,128.5424,128.3147,128.424,67902.0
2021-11-26 11:50:00,140.97,141.01,140.7,140.93,38679.0,128.4331,128.4696,128.1871,128.3967,38679.0
2021-11-26 12:00:00,140.92,141.41,140.89,141.39,44773.0,128.3876,128.834,128.3602,128.8158,44773.0
2021-11-26 12:10:00,141.38,141.54,141.25,141.25,47910.0,128.8066,128.9524,128.6882,128.6882,47910.0
2021-11-26 12:20:00,141.27,141.63,141.22,141.62,74910.0,128.7064,129.0344,128.6609,129.0253,74910.0
2021-11-26 12:30:00,141.6,141.99,141.57,141.91,71222.0,129.0071,129.3624,128.9797,129.2895,71222.0
2021-11-26 12:40:00,141.92,141.93,141.56,141.56,101574.0,129.2986,129.3077,128.9706,128.9706,101574.0
2021-11-26 12:50:00,141.55,141.75,141.06,141.44,232637.0,128.9615,129.1437,128.5151,128.8613,232637.0
2021-11-29 09:30:00,142.43,142.67,142.13,142.14,241519.0,129.7633,129.9819,129.4899,129.4991,241519.0
2021-11-29 09:40:00,142.18,142.24,141.87,141.87,129717.0,129.5355,129.5902,129.2531,129.2531,129717.0
2021-11-29 09:50:00,141.88,141.89,141.62,141.8,71653.0,129.2622,129.2713,129.0253,129.1893,71653.0
2021-11-29 10:00:00,141.79,141.9,141.57,141.77,118260.0,129.1802,129.2804,128.9797,129.162,118260.0
2021-11-29 10:10:00,141.75,141.83,141.62,141.82,86671.0,129.1437,129.2166,129.0253,129.2075,86671.0
2021-11-29 10:20:00,141.81,141.82,141.5,141.5,56226.0,129.1984,129.2075,128.916,128.916,56226.0
2021-11-29 10:30:00,141.5,141.61,141.28,141.4,65275.0,128.916,129.0162,128.7155,128.8249,65275.0
2021-11-29 10:40:00,141.38,141.41,141.17,141.18,76302.0,128.8066,128.834,128.6153,128.6244,76302.0
2021-11-29 10:50:00,141.17,141.37,141.16,141.36,19929.0,128.6153,128.7975,128.6062,128.7884,19929.0
2021-11-29 11:00:00,141.36,141.64,141.31,141.63,44899.0,128.7884,129.0435,128.7429,129.0344,44899.0
2021-11-29 11:10:00,141.63,141.66,141.52,141.53,70799.0,129.0344,129.0617,128.9342,128.9433,70799.0
2021-11-29 11:20:00,141.53,141.67,141.5,141.51,54346.0,128.9433,129.0709,128.916,128.9251,54346.0
2021-11-29 11:30:00,141.53,141.69,141.44,141.68,36221.0,128.9433,129.0891,128.8613,129.08,36221.0
2021-11-29 11:40:00,141.67,141.87,141.67,141.76,23537.0,129.0709,129.2531,129.0709,129.1529,23537.0
2021-11-29 11:50:00,141.75,141.83,141.69,141.83,36866.0,129.1437,129.2166,129.0891,129.2166,36866.0
2021-11-29 12:00:00,141.83,142.02,141.82,141.96,11736.0,129.2166,129.3897,129.2075,129.3351,11736.0
2021-11-29 12:10:00,141.97,142.22,141.96,142.21,31522.0,129.3442,129.5719,129.3351,129.5628,31522.0
2021-11-29 12:20:00,142.2,142.42,142.2,142.35,35763.0,129.5537,129.7542,129.5537,129.6904,35763.0
2021-11-29 12:30:00,142.36,142.52,142.36,142.44,25408.0,129.6995,129.8453,129.6995,129.7724,25408.0
2021-11-29 12:40:00,142.44,142.51,142.43,142.48,69350.0,129.7724,129.8362,129.7633,129.8088,69350.0
2021-11-29 12:50:00,142.49,142.49,142.41,142.45,23405.0,129.8179,129.8179,129.745,129.7815,23405.0
2021-11-29 13:00:00,142.45,142.56,142.42,142.54,24066.0,129.7815,129.8817,129.7542,129.8635,24066.0
2021-11-29 13:10:00,142.55,142.55,142.39,142.44,22579.0,129.8726,129.8726,129.7268,129.7724,22579.0
2021-11-29 13:20:00,142.44,142.44,142.31,142.39,63761.0,129.7724,129.7724,129.6539,129.7268,63761.0
2021-11-29 13:30:00,142.39,142.49,142.3,142.3,42907.0,129.7268,129.8179,129.6448,129.6448,42907.0
2021-11-29 13:40:00,142.29,142.35,142.28,142.31,18199.0,129.6357,129.6904,129.6266,129.6539,18199.0
2021-11-29 13:50:00,142.31,142.42,142.28,142.41,47165.0,129.6539,129.7542,129.6266,129.745,47165.0
2021-11-29 14:00:00,142.42,142.48,142.34,142.38,16509.0,129.7542,129.8088,129.6813,129.7177,16509.0
2021-11-29 14:10:00,142.4,142.46,142.36,142.37,19145.0,129.7359,129.7906,129.6995,129.7086,19145.0
2021-11-29 14:20:00,142.39,142.46,142.37,142.4,17028.0,129.7268,129.7906,129.7086,129.7359,17028.0
2021-11-29 14:30:00,142.39,142.42,142.26,142.27,25732.0,129.7268,129.7542,129.6084,129.6175,25732.0
2021-11-29 14:40:00,142.27,142.35,142.25,142.27,19995.0,129.6175,129.6904,129.5993,129.6175,19995.0
2021-11-29 14:50:00,142.27,142.35,142.22,142.27,56897.0,129.6175,129.6904,129.5719,129.6175,56897.0
2021-11-29 15:00:00,142.28,142.35,142.27,142.33,24955.0,129.6266,129.6904,129.6175,129.6722,24955.0
2021-11-29 15:10:00,142.31,142.44,142.29,142.35,37752.0,129.6539,129.7724,129.6357,129.6904,37752.0
2021-11-29 15:20:00,142.35,142.36,142.26,142.26,42109.0,129.6904,129.6995,129.6084,129.6084,42109.0
2021-11-29 15:30:00,142.25,142.3,142.15,142.26,58569.0,129.5993,129.6448,129.5082,129.6084,58569.0
2021-11-29 15:40:00,142.26,142.26,142.04,142.13,57177.0,129.6084,129.6084,129.408,129.4899,57177.0
2021-11-29 15:50:00,142.12,142.12,141.8,141.82,200780.0,129.4808,129.4808,129.1893,129.2075,200780.0
2021-11-30 09:30:00,140.66,140.93,140.33,140.43,197003.0,128.1507,128.3967,127.85,127.9411,197003.0
2021-11-30 09:40:00,140.44,140.73,140.22,140.22,159247.0,127.9502,128.2145,127.7498,127.7498,159247.0
2021-11-30 09:50:00,140.24,140.56,140.15,140.35,34753.0,127.768,128.0596,127.686,127.8682,34753.0
2021-11-30 10:00:00,140.32,140.8,140.25,140.68,120191.0,127.8409,128.2782,127.7771,128.1689,120191.0
2021-11-30 10:10:00,140.68,140.76,140.51,140.52,117370.0,128.1689,128.2418,128.014,128.0231,117370.0
2021-11-30 10:20:00,140.53,140.55,140.16,140.31,51984.0,128.0322,128.0505,127.6951,127.8318,51984.0
2021-11-30 10:30:00,140.29,140.79,140.27,140.62,93110.0,127.8136,128.2691,127.7954,128.1142,93110.0
2021-11-30 10:40:00,140.62,140.74,140.25,140.27,92139.0,128.1142,128.2236,127.7771,127.7954,92139.0
2021-11-30 10:50:00,140.25,140.31,139.57,139.58,172680.0,127.7771,127.8318,127.1576,127.1667,172680.0
2021-11-30 11:00:00,139.57,139.65,139.32,139.54,89621.0,127.1576,127.2305,126.9298,127.1303,89621.0
2021-11-30 11:10:00,139.56,140.12,139.49,140.02,82213.0,127.1485,127.6587,127.0847,127.5676,82213.0
2021-11-30 11:20:00,140.02,140.09,139.61,139.74,78130.0,127.5676,127.6314,127.1941,127.3125,78130.0
2021-11-30 11:30:00,139.72,139.82,139.51,139.58,272583.0,127.2943,127.3854,127.103,127.1667,272583.0
2021-11-30 11:40:00,139.58,139.6,139.11,139.19,78288.0,127.1667,127.1849,126.7385,126.8114,78288.0
2021-11-30 11:50:00,139.18,139.28,138.95,139.28,61404.0,126.8023,126.8934,126.5928,126.8934,61404.0
2021-11-30 12:00:00,139.26,139.26,138.9,138.95,63207.0,126.8752,126.8752,126.5472,126.5928,63207.0
2021-11-30 12:10:00,138.96,139.29,138.86,139.28,92675.0,126.6019,126.9025,126.5108,126.8934,92675.0
2021-11-30 12:20:00,139.28,139.42,139.12,139.36,58816.0,126.8934,127.021,126.7476,126.9663,58816.0
2021-11-30 12:30:00,139.35,139.48,139.25,139.27,100624.0,126.9572,127.0756,126.8661,126.8843,100624.0
2021-11-30 12:40:00,139.26,139.44,139.16,139.23,44281.0,126.8752,127.0392,126.7841,126.8479,44281.0
2021-11-30 12:50:00,139.25,139.4,139.09,139.19,37824.0,126.8661,127.0027,126.7203,126.8114,37824.0
2021-11-30 13:00:00,139.22,139.23,138.97,138.99,35887.0,126.8387,126.8479,126.611,126.6292,35887.0
2021-11-30 13:10:00,138.99,139.13,138.93,139.0,66915.0,126.6292,126.7567,126.5745,126.6383,66915.0
2021-11-30 13:20:00,139.0,139.23,138.95,139.14,79398.0,126.6383,126.8479,126.5928,126.7659,79398.0
2021-11-30 13:30:00,139.15,139.36,139.1,139.35,86478.0,126.775,126.9663,126.7294,126.9572,86478.0
2021-11-30 13:40:00,139.34,139.46,139.31,139.45,58152.0,126.9481,127.0574,126.9207,127.0483,58152.0
2021-11-30 13:50:00,139.46,139.62,139.45,139.61,78254.0,127.0574,127.2032,127.0483,127.1941,78254.0
2021-11-30 14:00:00,139.6,139.68,139.48,139.66,52770.0,127.1849,127.2578,127.0756,127.2396,52770.0
2021-11-30 14:10:00,139.66,139.73,139.58,139.62,75880.0,127.2396,127.3034,127.1667,127.2032,75880.0
2021-11-30 14:20:00,139.63,139.67,139.41,139.41,99312.0,127.2123,127.2487,127.0118,127.0118,99312.0
2021-11-30 14:30:00,139.4,139.55,139.34,139.45,80077.0,127.0027,127.1394,126.9481,127.0483,80077.0
2021-11-30 14:40:00,139.47,139.52,139.13,139.15,65117.0,127.0665,127.1121,126.7567,126.775,65117.0
2021-11-30 14:50:00,139.16,139.2,138.99,139.09,75056.0,126.7841,126.8205,126.6292,126.7203,75056.0
2021-11-30 15:00:00,139.09,139.17,138.97,138.97,65920.0,126.7203,126.7932,126.611,126.611,65920.0
2021-11-30 15:10:00,138.97,139.09,138.92,138.97,68579.0,126.611,126.7203,126.5654,126.611,68579.0
2021-11-30 15:20:00,138.97,139.05,138.81,138.9,100320.0,126.611,126.6839,126.4652,126.5472,100320.0
2021-11-30 15:30:00,138.89,139.14,138.87,138.94,83128.0,126.5381,126.7659,126.5199,126.5836,83128.0
2021-11-30 15:40:00,138.93,139.15,138.78,138.79,124174.0,126.5745,126.775,126.4379,126.447,124174.0
2021-11-30 15:50:00,138.79,138.79,138.33,138.44,284326.0,126.447,126.447,126.0279,126.1281,284326.0
2021-12-01 09:30:00,140.28,140.3,139.94,140.14,101106.0,127.8045,127.8227,127.4947,127.6769,101106.0
2021-12-01 09:40:00,140.13,140.39,140.13,140.19,121265.0,127.6678,127.9047,127.6678,127.7225,121265.0
2021-12-01 09:50:00,140.18,140.38,140.08,140.25,138514.0,127.7134,127.8956,127.6223,127.7771,138514.0
2021-12-01 10:00:00,140.26,140.83,140.26,140.8,80917.0,127.7863,128.3056,127.7863,128.2782,80917.0
2021-12-01 10:10:00,140.82,141.13,140.8,141.1,100026.0,128.2964,128.5789,128.2782,128.5515,100026.0
2021-12-01 10:20:00,141.11,141.23,140.94,140.95,57315.0,128.5607,128.67,128.4058,128.4149,57315.0
2021-12-01 10:30:00,140.95,141.07,140.65,140.65,90334.0,128.4149,128.5242,128.1416,128.1416,90334.0
2021-12-01 10:40:00,140.64,140.99,140.5,140.95,82249.0,128.1325,128.4513,128.0049,128.4149,82249.0
2021-12-01 10:50:00,140.96,141.13,140.91,141.07,72171.0,128.424,128.5789,128.3784,128.5242,72171.0
2021-12-01 11:00:00,141.08,141.18,141.03,141.15,68912.0,128.5333,128.6244,128.4878,128.5971,68912.0
2021-12-01 11:10:00,141.15,141.41,141.15,141.36,49686.0,128.5971,128.834,128.5971,128.7884,49686.0
2021-12-01 11:20:00,141.36,141.5,141.35,141.38,31695.0,128.7884,128.916,128.7793,128.8066,31695.0
2021-12-01 11:30:00,141.39,141.45,141.25,141.31,83899.0,128.8158,128.8704,128.6882,128.7429,83899.0
2021-12-01 11:40:00,141.33,141.33,141.0,141.1,58765.0,128.7611,128.7611,128.4604,128.5515,58765.0
2021-12-01 11:50:00,141.05,141.05,140.81,140.97,43159.0,128.506,128.506,128.2873,128.4331,43159.0
2021-12-01 12:00:00,140.97,141.1,140.83,141.05,25484.0,128.4331,128.5515,128.3056,128.506,25484.0
2021-12-01 12:10:00,141.03,141.31,141.03,141.26,68641.0,128.4878,128.7429,128.4878,128.6973,68641.0
2021-12-01 12:20:00,141.26,141.31,140.93,140.95,57020.0,128.6973,128.7429,128.3967,128.4149,57020.0
2021-12-01 12:30:00,140.96,141.11,140.88,141.04,50267.0,128.424,128.5607,128.3511,128.4969,50267.0
2021-12-01 12:40:00,141.06,141.07,140.76,140.78,28723.0,128.5151,128.5242,128.2418,128.26,28723.0
2021-12-01 12:50:00,140.76,140.77,140.38,140.41,56734.0,128.2418,128.2509,127.8956,127.9229,56734.0
2021-12-01 13:00:00,140.41,140.55,140.05,140.11,71991.0,127.9229,128.0505,127.5949,127.6496,71991.0
2021-12-01 13:10:00,140.09,140.27,139.88,139.88,77081.0,127.6314,127.7954,127.44,127.44,77081.0
2021-12-01 13:20:00,139.94,140.27,139.91,140.23,40991.0,127.4947,127.7954,127.4674,127.7589,40991.0
2021-12-01 13:30:00,140.23,140.29,140.06,140.1,119260.0,127.7589,127.8136,127.604,127.6405,119260.0
2021-12-01 13:40:00,140.1,140.13,139.45,139.45,104155.0,127.6405,127.6678,127.0483,127.0483,104155.0
2021-12-01 13:50:00,139.47,139.9,139.47,139.83,105228.0,127.0665,127.4583,127.0665,127.3945,105228.0
2021-12-01 14:00:00,139.83,139.9,139.6,139.61,91143.0,127.3945,127.4583,127.1849,127.1941,91143.0
2021-12-01 14:10:00,139.62,139.69,139.38,139.45,55790.0,127.2032,127.2669,126.9845,127.0483,55790.0
2021-12-01 14:20:00,139.45,139.9,139.42,139.85,61161.0,127.0483,127.4583,127.021,127.4127,61161.0
2021-12-01 14:30:00,139.84,140.05,139.68,139.84,106035.0,127.4036,127.5949,127.2578,127.4036,106035.0
2021-12-01 14:40:00,139.85,139.85,139.59,139.72,50714.0,127.4127,127.4127,127.1758,127.2943,50714.0
2021-12-01 14:50:00,139.71,139.82,139.44,139.49,56785.0,127.2852,127.3854,127.0392,127.0847,56785.0
2021-12-01 15:00:00,139.53,139.59,139.15,139.16,108730.0,127.1212,127.1758,126.775,126.7841,108730.0
2021-12-01 15:10:00,139.19,139.33,138.96,138.99,102213.0,126.8114,126.939,126.6019,126.6292,102213.0
2021-12-01 15:20:00,138.98,139.0,138.51,138.59,142649.0,126.6201,126.6383,126.1919,126.2648,142649.0
2021-12-01 15:30:00,138.59,138.81,138.35,138.75,72675.0,126.2648,126.4652,126.0461,126.4105,72675.0
2021-12-01 15:40:00,138.72,138.93,138.38,138.41,105511.0,126.3832,126.5745,126.0734,126.1008,105511.0
2021-12-01 15:50:00,138.4,138.43,137.54,137.56,216402.0,126.0917,126.119,125.3081,125.3264,216402.0
2021-12-02 09:30:00,138.1,138.64,137.81,138.63,174868.0,125.8183,126.3103,125.5541,126.3012,174868.0
2021-12-02 09:40:00,138.64,139.18,138.5,139.14,133725.0,126.3103,126.8023,126.1828,126.7659,133725.0
2021-12-02 09:50:00,139.15,139.61,139.12,139.6,58846.0,126.775,127.1941,126.7476,127.1849,58846.0
2021-12-02 10:00:00,139.62,139.71,139.36,139.54,77037.0,127.2032,127.2852,126.9663,127.1303,77037.0
2021-12-02 10:10:00,139.56,139.69,139.44,139.63,87518.0,127.1485,127.2669,127.0392,127.2123,87518.0
2021-12-02 10:20:00,139.62,139.82,139.51,139.72,103166.0,127.2032,127.3854,127.103,127.2943,103166.0
2021-12-02 10:30:00,139.73,139.92,139.14,139.2,92440.0,127.3034,127.4765,126.7659,126.8205,92440.0
2021-12-02 10:40:00,139.24,139.4,139.03,139.39,72098.0,126.857,127.0027,126.6656,126.9936,72098.0
2021-12-02 10:50:00,139.42,139.76,139.23,139.76,133389.0,127.021,127.3307,126.8479,127.3307,133389.0
2021-12-02 11:00:00,139.76,139.95,139.56,139.93,93237.0,127.3307,127.5038,127.1485,127.4856,93237.0
2021-12-02 11:10:00,139.91,139.98,139.77,139.94,182823.0,127.4674,127.5312,127.3398,127.4947,182823.0
2021-12-02 11:20:00,139.93,140.14,139.93,140.06,53899.0,127.4856,127.6769,127.4856,127.604,53899.0
2021-12-02 11:30:00,140.06,140.14,139.55,139.83,88181.0,127.604,127.6769,127.1394,127.3945,88181.0
2021-12-02 11:40:00,139.81,140.16,139.79,140.12,45737.0,127.3763,127.6951,127.358,127.6587,45737.0
2021-12-02 11:50:00,140.13,140.4,140.05,140.31,40491.0,127.6678,127.9138,127.5949,127.8318,40491.0
2021-12-02 12:00:00,140.31,140.42,140.22,140.36,30292.0,127.8318,127.932,127.7498,127.8774,30292.0
2021-12-02 12:10:00,140.35,140.54,140.34,140.47,52685.0,127.8682,128.0414,127.8591,127.9776,52685.0
2021-12-02 12:20:00,140.49,140.51,140.38,140.45,45215.0,127.9958,128.014,127.8956,127.9594,45215.0
2021-12-02 12:30:00,140.47,140.5,140.26,140.4,76306.0,127.9776,128.0049,127.7863,127.9138,76306.0
2021-12-02 12:40:00,140.4,140.57,140.32,140.56,37955.0,127.9138,128.0687,127.8409,128.0596,37955.0
2021-12-02 12:50:00,140.55,140.56,140.4,140.47,33778.0,128.0505,128.0596,127.9138,127.9776,33778.0
2021-12-02 13:00:00,140.47,140.53,140.17,140.38,98204.0,127.9776,128.0322,127.7043,127.8956,98204.0
2021-12-02 13:10:00,140.39,140.57,140.31,140.49,57286.0,127.9047,128.0687,127.8318,127.9958,57286.0
2021-12-02 13:20:00,140.5,140.54,140.21,140.26,82396.0,128.0049,128.0414,127.7407,127.7863,82396.0
2021-12-02 13:30:00,140.27,140.55,140.13,140.55,84683.0,127.7954,128.0505,127.6678,128.0505,84683.0
2021-12-02 13:40:00,140.54,140.59,140.27,140.42,39163.0,128.0414,128.0869,127.7954,127.932,39163.0
2021-12-02 13:50:00,140.43,140.81,140.3,140.78,50898.0,127.9411,128.2873,127.8227,128.26,50898.0
2021-12-02 14:00:00,140.79,140.83,140.64,140.77,59671.0,128.2691,128.3056,128.1325,128.2509,59671.0
2021-12-02 14:10:00,140.77,140.84,140.63,140.79,59587.0,128.2509,128.3147,128.1233,128.2691,59587.0
2021-12-02 14:20:00,140.79,140.93,140.69,140.91,44505.0,128.2691,128.3967,128.178,128.3784,44505.0
2021-12-02 14:30:00,140.9,140.9,140.68,140.79,53576.0,128.3693,128.3693,128.1689,128.2691,53576.0
2021-12-02 14:40:00,140.81,140.84,140.59,140.59,85664.0,128.2873,128.3147,128.0869,128.0869,85664.0
2021-12-02 14:50:00,140.6,140.73,140.52,140.57,122324.0,128.096,128.2145,128.0231,128.0687,122324.0
2021-12-02 15:00:00,140.61,140.75,140.55,140.65,73823.0,128.1051,128.2327,128.0505,128.1416,73823.0
2021-12-02 15:10:00,140.65,140.65,140.35,140.46,69394.0,128.1416,128.1416,127.8682,127.9685,69394.0
2021-12-02 15:20:00,140.45,140.61,140.34,140.51,65285.0,127.9594,128.1051,127.8591,128.014,65285.0
2021-12-02 15:30:00,140.5,140.7,140.5,140.54,57693.0,128.0049,128.1871,128.0049,128.0414,57693.0
2021-12-02 15:40:00,140.52,140.75,140.41,140.64,141870.0,128.0231,128.2327,127.9229,128.1325,141870.0
2021-12-02 15:50:00,140.62,140.65,139.98,140.27,230527.0,128.1142,128.1416,127.5312,127.7954,230527.0
2021-12-03 09:30:00,140.95,141.28,140.81,140.9,186697.0,128.4149,128.7155,128.2873,128.3693,186697.0
2021-12-03 09:40:00,140.94,141.07,140.61,140.62,111755.0,128.4058,128.5242,128.1051,128.1142,111755.0
2021-12-03 09:50:00,140.6,140.67,140.17,140.27,122772.0,128.096,128.1598,127.7043,127.7954,122772.0
2021-12-03 10:00:00,140.22,140.52,140.08,140.12,77864.0,127.7498,128.0231,127.6223,127.6587,77864.0
2021-12-03 10:10:00,140.08,140.42,139.94,140.32,88773.0,127.6223,127.932,127.4947,127.8409,88773.0
2021-12-03 10:20:00,140.36,140.72,140.21,140.64,71586.0,127.8774,128.2053,127.7407,128.1325,71586.0
2021-12-03 10:30:00,140.61,140.62,140.06,140.28,110692.0,128.1051,128.1142,127.604,127.8045,110692.0
2021-12-03 10:40:00,140.27,140.29,139.67,139.79,278061.0,127.7954,127.8136,127.2487,127.358,278061.0
2021-12-03 10:50:00,139.76,139.95,139.58,139.7,58087.0,127.3307,127.5038,127.1667,127.2761,58087.0
2021-12-03 11:00:00,139.61,139.93,139.59,139.71,68751.0,127.1941,127.4856,127.1758,127.2852,68751.0
2021-12-03 11:10:00,139.74,140.06,139.65,139.78,51516.0,127.3125,127.604,127.2305,127.3489,51516.0
2021-12-03 11:20:00,139.76,140.27,139.69,140.17,40990.0,127.3307,127.7954,127.2669,127.7043,40990.0
2021-12-03 11:30:00,140.13,140.39,140.06,140.31,55840.0,127.6678,127.9047,127.604,127.8318,55840.0
2021-12-03 11:40:00,140.32,140.36,139.88,140.08,56436.0,127.8409,127.8774,127.44,127.6223,56436.0
2021-12-03 11:50:00,140.08,140.08,139.59,139.62,46263.0,127.6223,127.6223,127.1758,127.2032,46263.0
2021-12-03 12:00:00,139.63,139.8,139.55,139.78,30506.0,127.2123,127.3672,127.1394,127.3489,30506.0
2021-12-03 12:10:00,139.78,140.08,139.75,140.02,43656.0,127.3489,127.6223,127.3216,127.5676,43656.0
2021-12-03 12:20:00,140.01,140.25,139.95,140.14,51567.0,127.5585,127.7771,127.5038,127.6769,51567.0
2021-12-03 12:30:00,140.12,140.25,139.8,140.22,43509.0,127.6587,127.7771,127.3672,127.7498,43509.0
2021-12-03 12:40:00,140.24,140.34,139.93,140.03,56001.0,127.768,127.8591,127.4856,127.5767,56001.0
2021-12-03 12:50:00,140.01,140.13,139.8,139.9,49835.0,127.5585,127.6678,127.3672,127.4583,49835.0
2021-12-03 13:00:00,139.83,140.04,139.71,140.03,44347.0,127.3945,127.5858,127.2852,127.5767,44347.0
2021-12-03 13:10:00,140.01,140.21,139.9,140.18,51583.0,127.5585,127.7407,127.4583,127.7134,51583.0
2021-12-03 13:20:00,140.17,140.26,140.0,140.0,56582.0,127.7043,127.7863,127.5494,127.5494,56582.0
2021-12-03 13:30:00,140.0,140.02,139.76,139.77,85745.0,127.5494,127.5676,127.3307,127.3398,85745.0
2021-12-03 13:40:00,139.81,139.94,139.62,139.74,402073.0,127.3763,127.4947,127.2032,127.3125,402073.0
2021-12-03 13:50:00,139.76,139.9,139.65,139.65,50012.0,127.3307,127.4583,127.2305,127.2305,50012.0
2021-12-03 14:00:00,139.69,139.75,139.54,139.56,43349.0,127.2669,127.3216,127.1303,127.1485,43349.0
2021-12-03 14:10:00,139.55,139.74,139.45,139.45,50786.0,127.1394,127.3125,127.0483,127.0483,50786.0
2021-12-03 14:20:00,139.45,139.73,139.28,139.55,111078.0,127.0483,127.3034,126.8934,127.1394,111078.0
2021-12-03 14:30:00,139.55,139.63,139.26,139.32,63073.0,127.1394,127.2123,126.8752,126.9298,63073.0
2021-12-03 14:40:00,139.33,139.61,139.32,139.34,68479.0,126.939,127.1941,126.9298,126.9481,68479.0
2021-12-03 14:50:00,139.33,139.43,139.17,139.25,74426.0,126.939,127.0301,126.7932,126.8661,74426.0
2021-12-03 15:00:00,139.26,139.51,139.07,139.13,119840.0,126.8752,127.103,126.7021,126.7567,119840.0
2021-12-03 15:10:00,139.18,139.49,139.18,139.28,73311.0,126.8023,127.0847,126.8023,126.8934,73311.0
2021-12-03 15:20:00,139.35,139.95,139.34,139.78,72592.0,126.9572,127.5038,126.9481,127.3489,72592.0
2021-12-03 15:30:00,139.81,140.15,139.68,139.74,91253.0,127.3763,127.686,127.2578,127.3125,91253.0
2021-12-03 15:40:00,139.76,139.85,139.35,139.56,158254.0,127.3307,127.4127,126.9572,127.1485,158254.0
2021-12-03 15:50:00,139.57,140.28,139.48,140.18,378627.0,127.1576,127.8045,127.0756,127.7134,378627.0
2021-12-06 09:30:00,141.43,141.65,141.27,141.42,253881.0,128.8522,129.0526,128.7064,128.8431,253881.0
2021-12-06 09:40:00,141.38,141.94,141.3,141.72,269526.0,128.8066,129.3168,128.7338,129.1164,269526.0
2021-12-06 09:50:00,141.71,142.03,141.53,142.01,79796.0,129.1073,129.3988,128.9433,129.3806,79796.0
2021-12-06 10:00:00,142.0,142.05,141.72,141.98,111269.0,129.3715,129.4171,129.1164,129.3533,111269.0
2021-12-06 10:10:00,141.96,142.3,141.91,142.19,121509.0,129.3351,129.6448,129.2895,129.5446,121509.0
2021-12-06 10:20:00,142.19,142.4,142.13,142.34,72661.0,129.5446,129.7359,129.4899,129.6813,72661.0
2021-12-06 10:30:00,142.37,142.53,142.24,142.5,119395.0,129.7086,129.8544,129.5902,129.827,119395.0
2021-12-06 10:40:00,142.51,142.59,142.35,142.58,65001.0,129.8362,129.909,129.6904,129.8999,65001.0
2021-12-06 10:50:00,142.59,142.72,142.44,142.72,53778.0,129.909,130.0275,129.7724,130.0275,53778.0
2021-12-06 11:00:00,142.74,142.74,142.37,142.41,89994.0,130.0457,130.0457,129.7086,129.745,89994.0
2021-12-06 11:10:00,142.44,142.54,142.23,142.54,50450.0,129.7724,129.8635,129.5811,129.8635,50450.0
2021-12-06 11:20:00,142.53,142.54,142.42,142.46,46587.0,129.8544,129.8635,129.7542,129.7906,46587.0
2021-12-06 11:30:00,142.46,142.55,142.27,142.41,36675.0,129.7906,129.8726,129.6175,129.745,36675.0
2021-12-06 11:40:00,142.41,142.49,142.14,142.17,85201.0,129.745,129.8179,129.4991,129.5264,85201.0
2021-12-06 11:50:00,142.16,142.37,142.16,142.3,28865.0,129.5173,129.7086,129.5173,129.6448,28865.0
2021-12-06 12:00:00,142.32,142.43,142.25,142.38,26230.0,129.663,129.7633,129.5993,129.7177,26230.0
2021-12-06 12:10:00,142.38,142.53,142.26,142.48,65857.0,129.7177,129.8544,129.6084,129.8088,65857.0
2021-12-06 12:20:00,142.47,142.62,142.43,142.55,30469.0,129.7997,129.9364,129.7633,129.8726,30469.0
2021-12-06 12:30:00,142.56,142.61,142.48,142.48,35687.0,129.8817,129.9273,129.8088,129.8088,35687.0
2021-12-06 12:40:00,142.5,142.67,142.49,142.67,44291.0,129.827,129.9819,129.8179,129.9819,44291.0
2021-12-06 12:50:00,142.66,142.74,142.57,142.74,28941.0,129.9728,130.0457,129.8908,130.0457,28941.0
2021-12-06 13:00:00,142.75,142.83,142.68,142.75,46356.0,130.0548,130.1277,129.991,130.0548,46356.0
2021-12-06 13:10:00,142.75,142.77,142.64,142.75,38930.0,130.0548,130.073,129.9546,130.0548,38930.0
2021-12-06 13:20:00,142.75,142.93,142.65,142.81,57747.0,130.0548,130.2188,129.9637,130.1095,57747.0
2021-12-06 13:30:00,142.81,142.83,142.69,142.73,258528.0,130.1095,130.1277,130.0001,130.0366,258528.0
2021-12-06 13:40:00,142.74,142.88,142.71,142.85,27773.0,130.0457,130.1732,130.0184,130.1459,27773.0
2021-12-06 13:50:00,142.84,142.87,142.74,142.8,40708.0,130.1368,130.1641,130.0457,130.1004,40708.0
2021-12-06 14:00:00,142.8,142.88,142.63,142.63,45979.0,130.1004,130.1732,129.9455,129.9455,45979.0
2021-12-06 14:10:00,142.65,142.75,142.61,142.64,55190.0,129.9637,130.0548,129.9273,129.9546,55190.0
2021-12-06 14:20:00,142.63,142.73,142.61,142.64,44217.0,129.9455,130.0366,129.9273,129.9546,44217.0
2021-12-06 14:30:00,142.65,142.72,142.6,142.63,30831.0,129.9637,130.0275,129.9181,129.9455,30831.0
2021-12-06 14:40:00,142.63,142.63,142.33,142.35,49678.0,129.9455,129.9455,129.6722,129.6904,49678.0
2021-12-06 14:50:00,142.34,142.34,142.17,142.22,71345.0,129.6813,129.6813,129.5264,129.5719,71345.0
2021-12-06 15:00:00,142.21,142.31,142.13,142.25,76358.0,129.5628,129.6539,129.4899,129.5993,76358.0
2021-12-06 15:10:00,142.24,142.38,142.16,142.32,67801.0,129.5902,129.7177,129.5173,129.663,67801.0
2021-12-06 15:20:00,142.31,142.31,142.07,142.19,59528.0,129.6539,129.6539,129.4353,129.5446,59528.0
2021-12-06 15:30:00,142.19,142.26,142.02,142.15,92095.0,129.5446,129.6084,129.3897,129.5082,92095.0
2021-12-06 15:40:00,142.12,142.24,141.98,142.11,129820.0,129.4808,129.5902,129.3533,129.4717,129820.0
2021-12-06 15:50:00,142.1,142.28,141.99,142.07,132002.0,129.4626,129.6266,129.3624,129.4353,132002.0
2021-12-07 09:30:00,142.83,143.47,142.83,143.35,204359.0,130.1277,130.7108,130.1277,130.6014,204359.0
2021-12-07 09:40:00,143.35,143.67,143.3,143.66,108985.0,130.6014,130.893,130.5559,130.8839,108985.0
2021-12-07 09:50:00,143.66,143.84,143.52,143.84,75748.0,130.8839,131.0479,130.7563,131.0479,75748.0
2021-12-07 10:00:00,143.84,143.88,143.71,143.78,90884.0,131.0479,131.0843,130.9294,130.9932,90884.0
2021-12-07 10:10:00,143.8,143.99,143.77,143.93,61668.0,131.0114,131.1845,130.9841,131.1299,61668.0
2021-12-07 10:20:00,143.94,144.04,143.89,143.9,54245.0,131.139,131.2301,131.0934,131.1025,54245.0
2021-12-07 10:30:00,143.89,144.0,143.76,143.8,42000.0,131.0934,131.1936,130.975,131.0114,42000.0
2021-12-07 10:40:00,143.84,143.95,143.79,143.87,64559.0,131.0479,131.1481,131.0023,131.0752,64559.0
2021-12-07 10:50:00,143.87,144.06,143.87,144.06,26420.0,131.0752,131.2483,131.0752,131.2483,26420.0
2021-12-07 11:00:00,144.05,144.1,143.97,144.06,30298.0,131.2392,131.2847,131.1663,131.2483,30298.0
2021-12-07 11:10:00,144.07,144.07,143.82,143.96,36206.0,131.2574,131.2574,131.0296,131.1572,36206.0
2021-12-07 11:20:00,143.91,143.98,143.89,143.95,51094.0,131.1116,131.1754,131.0934,131.1481,51094.0
2021-12-07 11:30:00,143.95,143.97,143.84,143.9,33037.0,131.1481,131.1663,131.0479,131.1025,33037.0
2021-12-07 11:40:00,143.9,143.93,143.72,143.74,22179.0,131.1025,131.1299,130.9385,130.9568,22179.0
2021-12-07 11:50:00,143.76,143.88,143.76,143.79,17266.0,130.975,131.0843,130.975,131.0023,17266.0
2021-12-07 12:00:00,143.78,143.86,143.77,143.79,25092.0,130.9932,131.0661,130.9841,131.0023,25092.0
2021-12-07 12:10:00,143.8,143.84,143.69,143.72,37157.0,131.0114,131.0479,130.9112,130.9385,37157.0
2021-12-07 12:20:00,143.71,143.79,143.7,143.73,23746.0,130.9294,131.0023,130.9203,130.9477,23746.0
2021-12-07 12:30:00,143.73,143.79,143.73,143.75,24605.0,130.9477,131.0023,130.9477,130.9659,24605.0
2021-12-07 12:40:00,143.75,143.75,143.68,143.71,13501.0,130.9659,130.9659,130.9021,130.9294,13501.0
2021-12-07 12:50:00,143.71,143.8,143.7,143.8,25184.0,130.9294,131.0114,130.9203,131.0114,25184.0
2021-12-07 13:00:00,143.8,143.8,143.63,143.65,19770.0,131.0114,131.0114,130.8565,130.8748,19770.0
2021-12-07 13:10:00,143.67,143.71,143.6,143.71,15914.0,130.893,130.9294,130.8292,130.9294,15914.0
2021-12-07 13:20:00,143.71,143.73,143.66,143.7,18962.0,130.9294,130.9477,130.8839,130.9203,18962.0
2021-12-07 13:30:00,143.71,143.76,143.66,143.75,53361.0,130.9294,130.975,130.8839,130.9659,53361.0
2021-12-07 13:40:00,143.74,143.79,143.73,143.74,28130.0,130.9568,131.0023,130.9477,130.9568,28130.0
2021-12-07 13:50:00,143.75,143.84,143.68,143.7,45392.0,130.9659,131.0479,130.9021,130.9203,45392.0
2021-12-07 14:00:00,143.7,143.75,143.63,143.75,65108.0,130.9203,130.9659,130.8565,130.9659,65108.0
2021-12-07 14:10:00,143.74,143.8,143.71,143.76,34032.0,130.9568,131.0114,130.9294,130.975,34032.0
2021-12-07 14:20:00,143.76,143.88,143.75,143.79,71764.0,130.975,131.0843,130.9659,131.0023,71764.0
2021-12-07 14:30:00,143.78,143.82,143.74,143.77,55776.0,130.9932,131.0296,130.9568,130.9841,55776.0
2021-12-07 14:40:00,143.78,143.82,143.7,143.76,49460.0,130.9932,131.0296,130.9203,130.975,49460.0
2021-12-07 14:50:00,143.76,143.84,143.72,143.82,41047.0,130.975,131.0479,130.9385,131.0296,41047.0
2021-12-07 15:00:00,143.82,143.95,143.79,143.89,29046.0,131.0296,131.1481,131.0023,131.0934,29046.0
2021-12-07 15:10:00,143.88,143.89,143.77,143.8,36032.0,131.0843,131.0934,130.9841,131.0114,36032.0
2021-12-07 15:20:00,143.8,143.82,143.61,143.61,43170.0,131.0114,131.0296,130.8383,130.8383,43170.0
2021-12-07 15:30:00,143.61,143.63,143.34,143.36,104902.0,130.8383,130.8565,130.5923,130.6106,104902.0
2021-12-07 15:40:00,143.37,143.5,143.33,143.43,131631.0,130.6197,130.7381,130.5832,130.6743,131631.0
2021-12-07 15:50:00,143.4,143.67,143.15,143.59,138664.0,130.647,130.893,130.4192,130.8201,138664.0
2021-12-08 09:30:00,143.83,144.1,143.67,143.71,131687.0,131.0388,131.2847,130.893,130.9294,131687.0
2021-12-08 09:40:00,143.72,143.84,143.52,143.59,147699.0,130.9385,131.0479,130.7563,130.8201,147699.0
2021-12-08 09:50:00,143.55,143.9,143.55,143.66,72505.0,130.7837,131.1025,130.7837,130.8839,72505.0
2021-12-08 10:00:00,143.61,143.78,143.54,143.61,63648.0,130.8383,130.9932,130.7746,130.8383,63648.0
2021-12-08 10:10:00,143.63,143.66,143.43,143.52,55269.0,130.8565,130.8839,130.6743,130.7563,55269.0
2021-12-08 10:20:00,143.52,143.6,143.17,143.17,56499.0,130.7563,130.8292,130.4375,130.4375,56499.0
2021-12-08 10:30:00,143.15,143.36,143.1,143.14,47408.0,130.4192,130.6106,130.3737,130.4101,47408.0
2021-12-08 10:40:00,143.12,143.24,143.07,143.22,36468.0,130.3919,130.5012,130.3463,130.483,36468.0
2021-12-08 10:50:00,143.22,143.24,142.86,142.88,79638.0,130.483,130.5012,130.155,130.1732,79638.0
2021-12-08 11:00:00,142.89,143.1,142.89,143.09,53054.0,130.1824,130.3737,130.1824,130.3646,53054.0
2021-12-08 11:10:00,143.08,143.16,142.93,142.94,39503.0,130.3555,130.4283,130.2188,130.2279,39503.0
2021-12-08 11:20:00,142.95,143.08,142.94,143.08,41152.0,130.237,130.3555,130.2279,130.3555,41152.0
2021-12-08 11:30:00,143.08,143.08,142.92,143.01,24504.0,130.3555,130.3555,130.2097,130.2917,24504.0
2021-12-08 11:40:00,143.03,143.19,143.0,143.17,28374.0,130.3099,130.4557,130.2826,130.4375,28374.0
2021-12-08 11:50:00,143.17,143.24,143.1,143.18,53717.0,130.4375,130.5012,130.3737,130.4466,53717.0
2021-12-08 12:00:00,143.16,143.26,143.13,143.23,23670.0,130.4283,130.5195,130.401,130.4921,23670.0
2021-12-08 12:10:00,143.23,143.28,143.11,143.12,27737.0,130.4921,130.5377,130.3828,130.3919,27737.0
2021-12-08 12:20:00,143.12,143.15,143.06,143.13,20854.0,130.3919,130.4192,130.3372,130.401,20854.0
2021-12-08 12:30:00,143.14,143.2,143.13,143.19,15350.0,130.4101,130.4648,130.401,130.4557,15350.0
2021-12-08 12:40:00,143.18,143.26,143.16,143.21,16461.0,130.4466,130.5195,130.4283,130.4739,16461.0
2021-12-08 12:50:00,143.21,143.31,143.19,143.26,17981.0,130.4739,130.565,130.4557,130.5195,17981.0
2021-12-08 13:00:00,143.25,143.31,143.23,143.29,45985.0,130.5103,130.565,130.4921,130.5468,45985.0
2021-12-08 13:10:00,143.29,143.33,143.23,143.29,23919.0,130.5468,130.5832,130.4921,130.5468,23919.0
2021-12-08 13:20:00,143.29,143.35,143.26,143.33,59548.0,130.5468,130.6014,130.5195,130.5832,59548.0
2021-12-08 13:30:00,143.33,143.34,143.25,143.31,47119.0,130.5832,130.5923,130.5103,130.565,47119.0
2021-12-08 13:40:00,143.29,143.37,143.29,143.3,25162.0,130.5468,130.6197,130.5468,130.5559,25162.0
2021-12-08 13:50:00,143.32,143.37,143.28,143.3,31362.0,130.5741,130.6197,130.5377,130.5559,31362.0
2021-12-08 14:00:00,143.3,143.4,143.28,143.38,45794.0,130.5559,130.647,130.5377,130.6288,45794.0
2021-12-08 14:10:00,143.38,143.41,143.31,143.4,46830.0,130.6288,130.6561,130.565,130.647,46830.0
2021-12-08 14:20:00,143.39,143.47,143.35,143.38,55596.0,130.6379,130.7108,130.6014,130.6288,55596.0
2021-12-08 14:30:00,143.37,143.41,143.35,143.39,19546.0,130.6197,130.6561,130.6014,130.6379,19546.0
2021-12-08 14:40:00,143.38,143.4,143.32,143.33,50865.0,130.6288,130.647,130.5741,130.5832,50865.0
2021-12-08 14:50:00,143.35,143.48,143.34,143.46,30985.0,130.6014,130.7199,130.5923,130.7017,30985.0
2021-12-08 15:00:00,143.45,143.54,143.35,143.5,254348.0,130.6926,130.7746,130.6014,130.7381,254348.0
2021-12-08 15:10:00,143.52,143.58,143.5,143.53,29822.0,130.7563,130.811,130.7381,130.7654,29822.0
2021-12-08 15:20:00,143.54,143.66,143.52,143.65,39284.0,130.7746,130.8839,130.7563,130.8748,39284.0
2021-12-08 15:30:00,143.64,143.66,143.52,143.53,45229.0,130.8657,130.8839,130.7563,130.7654,45229.0
2021-12-08 15:40:00,143.53,143.69,143.53,143.61,66520.0,130.7654,130.9112,130.7654,130.8383,66520.0
2021-12-08 15:50:00,143.62,143.72,143.43,143.44,119883.0,130.8474,130.9385,130.6743,130.6834,119883.0
2021-12-09 09:30:00,142.96,143.0,142.74,142.88,131057.0,130.2461,130.2826,130.0457,130.1732,131057.0
2021-12-09 09:40:00,142.86,142.93,142.65,142.66,32245.0,130.155,130.2188,129.9637,129.9728,32245.0
2021-12-09 09:50:00,142.67,143.03,142.65,142.97,34221.0,129.9819,130.3099,129.9637,130.2552,34221.0
2021-12-09 10:00:00,142.96,143.2,142.95,143.12,22320.0,130.2461,130.4648,130.237,130.3919,22320.0
2021-12-09 10:10:00,143.15,143.29,143.12,143.19,28700.0,130.4192,130.5468,130.3919,130.4557,28700.0
2021-12-09 10:20:00,143.18,143.22,143.08,143.12,35331.0,130.4466,130.483,130.3555,130.3919,35331.0
2021-12-09 10:30:00,143.14,143.14,142.93,143.0,36287.0,130.4101,130.4101,130.2188,130.2826,36287.0
2021-12-09 10:40:00,142.98,143.19,142.96,143.17,24033.0,130.2644,130.4557,130.2461,130.4375,24033.0
2021-12-09 10:50:00,143.19,143.22,143.12,143.21,45060.0,130.4557,130.483,130.3919,130.4739,45060.0
2021-12-09 11:00:00,143.21,143.24,143.16,143.19,21435.0,130.4739,130.5012,130.4283,130.4557,21435.0
2021-12-09 11:10:00,143.16,143.18,143.02,143.1,33405.0,130.4283,130.4466,130.3008,130.3737,33405.0
2021-12-09 11:20:00,143.11,143.17,143.04,143.14,15902.0,130.3828,130.4375,130.319,130.4101,15902.0
2021-12-09 11:30:00,143.13,143.17,143.09,143.11,27823.0,130.401,130.4375,130.3646,130.3828,27823.0
2021-12-09 11:40:00,143.11,143.16,143.03,143.07,45394.0,130.3828,130.4283,130.3099,130.3463,45394.0
2021-12-09 11:50:00,143.07,143.14,143.04,143.08,30338.0,130.3463,130.4101,130.319,130.3555,30338.0
2021-12-09 12:00:00,143.09,143.14,143.06,143.14,27552.0,130.3646,130.4101,130.3372,130.4101,27552.0
2021-12-09 12:10:00,143.13,143.27,143.12,143.19,26558.0,130.401,130.5286,130.3919,130.4557,26558.0
2021-12-09 12:20:00,143.2,143.3,143.2,143.28,31823.0,130.4648,130.5559,130.4648,130.5377,31823.0
2021-12-09 12:30:00,143.27,143.42,143.25,143.41,23341.0,130.5286,130.6652,130.5103,130.6561,23341.0
2021-12-09 12:40:00,143.4,143.44,143.38,143.42,18708.0,130.647,130.6834,130.6288,130.6652,18708.0
2021-12-09 12:50:00,143.43,143.55,143.43,143.55,26681.0,130.6743,130.7837,130.6743,130.7837,26681.0
2021-12-09 13:00:00,143.55,143.62,143.45,143.6,47097.0,130.7837,130.8474,130.6926,130.8292,47097.0
2021-12-09 13:10:00,143.59,143.64,143.54,143.59,37696.0,130.8201,130.8657,130.7746,130.8201,37696.0
2021-12-09 13:20:00,143.56,143.57,143.51,143.53,56269.0,130.7928,130.8019,130.7472,130.7654,56269.0
2021-12-09 13:30:00,143.53,143.72,143.52,143.68,59365.0,130.7654,130.9385,130.7563,130.9021,59365.0
2021-12-09 13:40:00,143.67,143.69,143.61,143.66,34713.0,130.893,130.9112,130.8383,130.8839,34713.0
2021-12-09 13:50:00,143.64,143.7,143.61,143.67,42231.0,130.8657,130.9203,130.8383,130.893,42231.0
2021-12-09 14:00:00,143.66,143.69,143.58,143.62,64547.0,130.8839,130.9112,130.811,130.8474,64547.0
2021-12-09 14:10:00,143.64,143.66,143.59,143.6,31281.0,130.8657,130.8839,130.8201,130.8292,31281.0
2021-12-09 14:20:00,143.6,143.66,143.49,143.5,52821.0,130.8292,130.8839,130.729,130.7381,52821.0
2021-12-09 14:30:00,143.5,143.53,143.42,143.45,25567.0,130.7381,130.7654,130.6652,130.6926,25567.0
2021-12-09 14:40:00,143.45,143.49,143.37,143.43,39211.0,130.6926,130.729,130.6197,130.6743,39211.0
2021-12-09 14:50:00,143.43,143.43,143.3,143.37,40532.0,130.6743,130.6743,130.5559,130.6197,40532.0
2021-12-09 15:00:00,143.34,143.44,143.32,143.4,63220.0,130.5923,130.6834,130.5741,130.647,63220.0
2021-12-09 15:10:00,143.4,143.46,143.29,143.3,51637.0,130.647,130.7017,130.5468,130.5559,51637.0
2021-12-09 15:20:00,143.3,143.37,143.2,143.3,38735.0,130.5559,130.6197,130.4648,130.5559,38735.0
2021-12-09 15:30:00,143.27,143.46,143.25,143.4,103088.0,130.5286,130.7017,130.5103,130.647,103088.0
2021-12-09 15:40:00,143.39,143.45,143.35,143.42,40933.0,130.6379,130.6926,130.6014,130.6652,40933.0
2021-12-09 15:50:00,143.42,143.47,143.19,143.22,92445.0,130.6652,130.7108,130.4557,130.483,92445.0
2021-12-10 09:30:00,144.0,144.27,143.94,144.13,823786.0,131.1936,131.4396,131.139,131.3121,823786.0
2021-12-10 09:40:00,144.14,144.33,144.13,144.24,69338.0,131.3212,131.4943,131.3121,131.4123,69338.0
2021-12-10 09:50:00,144.23,144.3,144.03,144.06,52050.0,131.4032,131.467,131.221,131.2483,52050.0
2021-12-10 10:00:00,144.05,144.15,143.85,143.91,47836.0,131.2392,131.3303,131.057,131.1116,47836.0
2021-12-10 10:10:00,143.92,144.01,143.79,143.95,46486.0,131.1208,131.2028,131.0023,131.1481,46486.0
2021-12-10 10:20:00,143.94,143.98,143.85,143.93,28360.0,131.139,131.1754,131.057,131.1299,28360.0
2021-12-10 10:30:00,143.94,144.04,143.67,143.72,32457.0,131.139,131.2301,130.893,130.9385,32457.0
2021-12-10 10:40:00,143.72,143.86,143.63,143.74,36599.0,130.9385,131.0661,130.8565,130.9568,36599.0
2021-12-10 10:50:00,143.76,143.81,143.7,143.8,32287.0,130.975,131.0205,130.9203,131.0114,32287.0
2021-12-10 11:00:00,143.79,143.84,143.45,143.48,57196.0,131.0023,131.0479,130.6926,130.7199,57196.0
2021-12-10 11:10:00,143.49,143.62,143.41,143.57,49190.0,130.729,130.8474,130.6561,130.8019,49190.0
2021-12-10 11:20:00,143.58,143.76,143.57,143.75,22590.0,130.811,130.975,130.8019,130.9659,22590.0
2021-12-10 11:30:00,143.74,143.85,143.69,143.84,39532.0,130.9568,131.057,130.9112,131.0479,39532.0
2021-12-10 11:40:00,143.84,143.93,143.8,143.87,27348.0,131.0479,131.1299,131.0114,131.0752,27348.0
2021-12-10 11:50:00,143.89,143.9,143.8,143.87,19404.0,131.0934,131.1025,131.0114,131.0752,19404.0
2021-12-10 12:00:00,143.87,144.04,143.83,143.94,18657.0,131.0752,131.2301,131.0388,131.139,18657.0
2021-12-10 12:10:00,143.95,143.96,143.84,143.86,25511.0,131.1481,131.1572,131.0479,131.0661,25511.0
2021-12-10 12:20:00,143.88,143.96,143.86,143.88,20286.0,131.0843,131.1572,131.0661,131.0843,20286.0
2021-12-10 12:30:00,143.88,143.9,143.77,143.8,19564.0,131.0843,131.1025,130.9841,131.0114,19564.0
2021-12-10 12:40:00,143.8,143.86,143.73,143.85,33150.0,131.0114,131.0661,130.9477,131.057,33150.0
2021-12-10 12:50:00,143.84,143.89,143.82,143.88,78039.0,131.0479,131.0934,131.0296,131.0843,78039.0
2021-12-10 13:00:00,143.87,144.04,143.87,144.02,18751.0,131.0752,131.2301,131.0752,131.2119,18751.0
2021-12-10 13:10:00,144.03,144.1,143.98,144.09,32003.0,131.221,131.2847,131.1754,131.2756,32003.0
2021-12-10 13:20:00,144.09,144.09,144.0,144.03,25752.0,131.2756,131.2756,131.1936,131.221,25752.0
2021-12-10 13:30:00,144.02,144.05,143.97,144.02,50104.0,131.2119,131.2392,131.1663,131.2119,50104.0
2021-12-10 13:40:00,144.03,144.03,143.94,143.96,21325.0,131.221,131.221,131.139,131.1572,21325.0
2021-12-10 13:50:00,143.96,144.08,143.96,144.07,31981.0,131.1572,131.2665,131.1572,131.2574,31981.0
2021-12-10 14:00:00,144.06,144.09,143.98,144.02,62257.0,131.2483,131.2756,131.1754,131.2119,62257.0
2021-12-10 14:10:00,144.02,144.08,144.01,144.08,38938.0,131.2119,131.2665,131.2028,131.2665,38938.0
2021-12-10 14:20:00,144.09,144.17,144.08,144.17,57568.0,131.2756,131.3485,131.2665,131.3485,57568.0
2021-12-10 14:30:00,144.17,144.21,144.0,144.09,69809.0,131.3485,131.385,131.1936,131.2756,69809.0
2021-12-10 14:40:00,144.09,144.09,144.03,144.05,18331.0,131.2756,131.2756,131.221,131.2392,18331.0
2021-12-10 14:50:00,144.05,144.07,143.88,143.9,29146.0,131.2392,131.2574,131.0843,131.1025,29146.0
2021-12-10 15:00:00,143.91,144.02,143.83,144.0,31246.0,131.1116,131.2119,131.0388,131.1936,31246.0
2021-12-10 15:10:00,144.01,144.06,143.99,144.05,32256.0,131.2028,131.2483,131.1845,131.2392,32256.0
2021-12-10 15:20:00,144.06,144.13,144.05,144.11,75413.0,131.2483,131.3121,131.2392,131.2939,75413.0
2021-12-10 15:30:00,144.11,144.25,144.1,144.19,150324.0,131.2939,131.4214,131.2847,131.3667,150324.0
2021-12-10 15:40:00,144.2,144.35,144.2,144.34,40990.0,131.3759,131.5125,131.3759,131.5034,40990.0
2021-12-10 15:50:00,144.36,144.45,144.26,144.39,129436.0,131.5216,131.6036,131.4305,131.549,129436.0
2021-12-13 09:30:00,144.15,144.37,143.91,143.91,116161.0,131.3303,131.5307,131.1116,131.1116,116161.0
2021-12-13 09:40:00,143.91,144.0,143.57,143.58,102006.0,131.1116,131.1936,130.8019,130.811,102006.0
2021-12-13 09:50:00,143.58,143.66,143.45,143.52,58577.0,130.811,130.8839,130.6926,130.7563,58577.0
2021-12-13 10:00:00,143.5,143.59,143.4,143.53,86233.0,130.7381,130.8201,130.647,130.7654,86233.0
2021-12-13 10:10:00,143.51,143.71,143.46,143.69,42786.0,130.7472,130.9294,130.7017,130.9112,42786.0
2021-12-13 10:20:00,143.69,143.76,143.44,143.54,26423.0,130.9112,130.975,130.6834,130.7746,26423.0
2021-12-13 10:30:00,143.53,143.75,143.42,143.72,22489.0,130.7654,130.9659,130.6652,130.9385,22489.0
2021-12-13 10:40:00,143.67,143.73,143.55,143.62,28786.0,130.893,130.9477,130.7837,130.8474,28786.0
2021-12-13 10:50:00,143.64,143.72,143.43,143.53,63984.0,130.8657,130.9385,130.6743,130.7654,63984.0
2021-12-13 11:00:00,143.5,143.59,143.37,143.51,38820.0,130.7381,130.8201,130.6197,130.7472,38820.0
2021-12-13 11:10:00,143.48,143.57,143.38,143.52,44099.0,130.7199,130.8019,130.6288,130.7563,44099.0
2021-12-13 11:20:00,143.53,143.6,143.51,143.52,21965.0,130.7654,130.8292,130.7472,130.7563,21965.0
2021-12-13 11:30:00,143.53,143.78,143.52,143.73,36805.0,130.7654,130.9932,130.7563,130.9477,36805.0
2021-12-13 11:40:00,143.74,143.86,143.74,143.8,20471.0,130.9568,131.0661,130.9568,131.0114,20471.0
2021-12-13 11:50:00,143.81,143.91,143.73,143.91,32386.0,131.0205,131.1116,130.9477,131.1116,32386.0
2021-12-13 12:00:00,143.9,143.98,143.76,143.96,42171.0,131.1025,131.1754,130.975,131.1572,42171.0
2021-12-13 12:10:00,143.97,144.03,143.95,143.97,25053.0,131.1663,131.221,131.1481,131.1663,25053.0
2021-12-13 12:20:00,143.99,143.99,143.92,143.94,30246.0,131.1845,131.1845,131.1208,131.139,30246.0
2021-12-13 12:30:00,143.94,143.97,143.86,143.96,18729.0,131.139,131.1663,131.0661,131.1572,18729.0
2021-12-13 12:40:00,143.96,143.96,143.81,143.81,14649.0,131.1572,131.1572,131.0205,131.0205,14649.0
2021-12-13 12:50:00,143.81,143.85,143.74,143.82,22101.0,131.0205,131.057,130.9568,131.0296,22101.0
2021-12-13 13:00:00,143.82,143.85,143.75,143.81,25339.0,131.0296,131.057,130.9659,131.0205,25339.0
2021-12-13 13:10:00,143.82,143.89,143.8,143.89,17967.0,131.0296,131.0934,131.0114,131.0934,17967.0
2021-12-13 13:20:00,143.9,143.92,143.85,143.92,73147.0,131.1025,131.1208,131.057,131.1208,73147.0
2021-12-13 13:30:00,143.93,143.94,143.83,143.85,43339.0,131.1299,131.139,131.0388,131.057,43339.0
2021-12-13 13:40:00,143.86,143.95,143.85,143.85,35208.0,131.0661,131.1481,131.057,131.057,35208.0
2021-12-13 13:50:00,143.86,143.98,143.84,143.96,15340.0,131.0661,131.1754,131.0479,131.1572,15340.0
2021-12-13 14:00:00,143.94,143.98,143.86,143.98,43243.0,131.139,131.1754,131.0661,131.1754,43243.0
2021-12-13 14:10:00,143.96,144.03,143.96,144.01,34070.0,131.1572,131.221,131.1572,131.2028,34070.0
2021-12-13 14:20:00,144.02,144.09,143.93,143.96,39202.0,131.2119,131.2756,131.1299,131.1572,39202.0
2021-12-13 14:30:00,143.96,143.98,143.89,143.93,28677.0,131.1572,131.1754,131.0934,131.1299,28677.0
2021-12-13 14:40:00,143.94,143.96,143.91,143.93,247694.0,131.139,131.1572,131.1116,131.1299,247694.0
2021-12-13 14:50:00,143.94,143.98,143.92,143.95,38401.0,131.139,131.1754,131.1208,131.1481,38401.0
2021-12-13 15:00:00,143.97,144.07,143.91,143.92,54000.0,131.1663,131.2574,131.1116,131.1208,54000.0
2021-12-13 15:10:00,143.91,144.1,143.91,144.05,45070.0,131.1116,131.2847,131.1116,131.2392,45070.0
2021-12-13 15:20:00,144.06,144.18,144.0,144.08,41395.0,131.2483,131.3576,131.1936,131.2665,41395.0
2021-12-13 15:30:00,144.09,144.21,144.08,144.13,36923.0,131.2756,131.385,131.2665,131.3121,36923.0
2021-12-13 15:40:00,144.15,144.29,144.1,144.11,60475.0,131.3303,131.4579,131.2847,131.2939,60475.0
2021-12-13 15:50:00,144.11,144.11,143.73,143.79,165189.0,131.2939,131.2939,130.9477,131.0023,165189.0
2021-12-14 09:30:00,143.19,143.81,143.18,143.69,128637.0,130.4557,131.0205,130.4466,130.9112,128637.0
2021-12-14 09:40:00,143.71,144.2,143.68,144.18,65622.0,130.9294,131.3759,130.9021,131.3576,65622.0
2021-12-14 09:50:00,144.21,144.55,144.18,144.27,97533.0,131.385,131.6947,131.3576,131.4396,97533.0
2021-12-14 10:00:00,144.27,144.43,144.2,144.22,70255.0,131.4396,131.5854,131.3759,131.3941,70255.0
2021-12-14 10:10:00,144.22,144.22,144.02,144.11,65400.0,131.3941,131.3941,131.2119,131.2939,65400.0
2021-12-14 10:20:00,144.09,144.32,144.02,144.24,45728.0,131.2756,131.4852,131.2119,131.4123,45728.0
2021-12-14 10:30:00,144.24,144.24,143.97,144.0,40175.0,131.4123,131.4123,131.1663,131.1936,40175.0
2021-12-14 10:40:00,144.01,144.07,143.74,143.79,43914.0,131.2028,131.2574,130.9568,131.0023,43914.0
2021-12-14 10:50:00,143.79,143.83,143.6,143.75,68656.0,131.0023,131.0388,130.8292,130.9659,68656.0
2021-12-14 11:00:00,143.75,144.0,143.65,143.85,66120.0,130.9659,131.1936,130.8748,131.057,66120.0
2021-12-14 11:10:00,143.85,143.96,143.79,143.94,38949.0,131.057,131.1572,131.0023,131.139,38949.0
2021-12-14 11:20:00,143.93,144.0,143.79,143.97,76480.0,131.1299,131.1936,131.0023,131.1663,76480.0
2021-12-14 11:30:00,143.95,143.96,143.73,143.88,81893.0,131.1481,131.1572,130.9477,131.0843,81893.0
2021-12-14 11:40:00,143.88,143.94,143.78,143.8,75294.0,131.0843,131.139,130.9932,131.0114,75294.0
2021-12-14 11:50:00,143.8,143.9,143.58,143.58,47427.0,131.0114,131.1025,130.811,130.811,47427.0
2021-12-14 12:00:00,143.57,143.66,143.48,143.63,53667.0,130.8019,130.8839,130.7199,130.8565,53667.0
2021-12-14 12:10:00,143.62,143.71,143.55,143.68,97870.0,130.8474,130.9294,130.7837,130.9021,97870.0
2021-12-14 12:20:00,143.68,143.83,143.67,143.83,38294.0,130.9021,131.0388,130.893,131.0388,38294.0
2021-12-14 12:30:00,143.82,143.85,143.7,143.72,29029.0,131.0296,131.057,130.9203,130.9385,29029.0
2021-12-14 12:40:00,143.73,143.75,143.56,143.58,34130.0,130.9477,130.9659,130.7928,130.811,34130.0
2021-12-14 12:50:00,143.6,143.63,143.51,143.54,34441.0,130.8292,130.8565,130.7472,130.7746,34441.0
2021-12-14 13:00:00,143.53,143.68,143.5,143.68,60404.0,130.7654,130.9021,130.7381,130.9021,60404.0
2021-12-14 13:10:00,143.68,143.71,143.6,143.68,32950.0,130.9021,130.9294,130.8292,130.9021,32950.0
2021-12-14 13:20:00,143.7,143.79,143.64,143.77,34783.0,130.9203,131.0023,130.8657,130.9841,34783.0
2021-12-14 13:30:00,143.76,143.78,143.66,143.72,44918.0,130.975,130.9932,130.8839,130.9385,44918.0
2021-12-14 13:40:00,143.72,143.73,143.63,143.69,28911.0,130.9385,130.9477,130.8565,130.9112,28911.0
2021-12-14 13:50:00,143.68,143.7,143.56,143.62,44941.0,130.9021,130.9203,130.7928,130.8474,44941.0
2021-12-14 14:00:00,143.62,143.82,143.59,143.82,43138.0,130.8474,131.0296,130.8201,131.0296,43138.0
2021-12-14 14:10:00,143.82,143.89,143.79,143.87,54752.0,131.0296,131.0934,131.0023,131.0752,54752.0
2021-12-14 14:20:00,143.88,143.9,143.77,143.77,43500.0,131.0843,131.1025,130.9841,130.9841,43500.0
2021-12-14 14:30:00,143.76,143.86,143.74,143.83,56985.0,130.975,131.0661,130.9568,131.0388,56985.0
2021-12-14 14:40:00,143.84,143.89,143.74,143.75,56729.0,131.0479,131.0934,130.9568,130.9659,56729.0
2021-12-14 14:50:00,143.75,143.81,143.7,143.8,50556.0,130.9659,131.0205,130.9203,131.0114,50556.0
2021-12-14 15:00:00,143.81,143.94,143.79,143.94,43423.0,131.0205,131.139,131.0023,131.139,43423.0
2021-12-14 15:10:00,143.92,143.98,143.82,143.93,58245.0,131.1208,131.1754,131.0296,131.1299,58245.0
2021-12-14 15:20:00,143.94,144.04,143.88,144.02,55702.0,131.139,131.2301,131.0843,131.2119,55702.0
2021-12-14 15:30:00,144.02,144.11,143.9,144.01,93300.0,131.2119,131.2939,131.1025,131.2028,93300.0
2021-12-14 15:40:00,144.0,144.0,143.72,143.74,64056.0,131.1936,131.1936,130.9385,130.9568,64056.0
2021-12-14 15:50:00,143.72,143.84,143.57,143.8,235762.0,130.9385,131.0479,130.8019,131.0114,235762.0
2021-12-15 09:30:00,143.71,144.1,143.47,143.47,162240.0,130.9294,131.2847,130.7108,130.7108,162240.0
2021-12-15 09:40:00,143.48,143.52,143.34,143.44,91222.0,130.7199,130.7563,130.5923,130.6834,91222.0
2021-12-15 09:50:00,143.45,143.56,143.33,143.41,58631.0,130.6926,130.7928,130.5832,130.6561,58631.0
2021-12-15 10:00:00,143.42,143.62,143.39,143.53,72862.0,130.6652,130.8474,130.6379,130.7654,72862.0
2021-12-15 10:10:00,143.54,143.61,143.42,143.43,67376.0,130.7746,130.8383,130.6652,130.6743,67376.0
2021-12-15 10:20:00,143.41,143.5,143.35,143.47,61352.0,130.6561,130.7381,130.6014,130.7108,61352.0
2021-12-15 10:30:00,143.47,143.62,143.45,143.61,37638.0,130.7108,130.8474,130.6926,130.8383,37638.0
2021-12-15 10:40:00,143.61,143.69,143.53,143.53,54413.0,130.8383,130.9112,130.7654,130.7654,54413.0
2021-12-15 10:50:00,143.53,143.64,143.48,143.64,37164.0,130.7654,130.8657,130.7199,130.8657,37164.0
2021-12-15 11:00:00,143.64,143.79,143.6,143.68,34085.0,130.8657,131.0023,130.8292,130.9021,34085.0
2021-12-15 11:10:00,143.68,143.71,143.54,143.56,38499.0,130.9021,130.9294,130.7746,130.7928,38499.0
2021-12-15 11:20:00,143.55,143.77,143.54,143.69,55705.0,130.7837,130.9841,130.7746,130.9112,55705.0
2021-12-15 11:30:00,143.67,143.71,143.57,143.69,45515.0,130.893,130.9294,130.8019,130.9112,45515.0
2021-12-15 11:40:00,143.67,143.92,143.65,143.91,52157.0,130.893,131.1208,130.8748,131.1116,52157.0
2021-12-15 11:50:00,143.91,143.97,143.85,143.96,31874.0,131.1116,131.1663,131.057,131.1572,31874.0
2021-12-15 12:00:00,143.96,144.05,143.95,144.03,81999.0,131.1572,131.2392,131.1481,131.221,81999.0
2021-12-15 12:10:00,144.01,144.05,143.94,143.96,34930.0,131.2028,131.2392,131.139,131.1572,34930.0
2021-12-15 12:20:00,143.96,144.21,143.92,144.2,59021.0,131.1572,131.385,131.1208,131.3759,59021.0
2021-12-15 12:30:00,144.21,144.23,144.12,144.13,44000.0,131.385,131.4032,131.303,131.3121,44000.0
2021-12-15 12:40:00,144.12,144.2,144.1,144.16,41417.0,131.303,131.3759,131.2847,131.3394,41417.0
2021-12-15 12:50:00,144.17,144.28,144.16,144.24,24786.0,131.3485,131.4487,131.3394,131.4123,24786.0
2021-12-15 13:00:00,144.24,144.27,144.19,144.27,25744.0,131.4123,131.4396,131.3667,131.4396,25744.0
2021-12-15 13:10:00,144.26,144.28,144.17,144.22,40245.0,131.4305,131.4487,131.3485,131.3941,40245.0
2021-12-15 13:20:00,144.22,144.22,144.1,144.17,43675.0,131.3941,131.3941,131.2847,131.3485,43675.0
2021-12-15 13:30:00,144.16,144.23,144.08,144.09,66385.0,131.3394,131.4032,131.2665,131.2756,66385.0
2021-12-15 13:40:00,144.08,144.19,144.02,144.11,48142.0,131.2665,131.3667,131.2119,131.2939,48142.0
2021-12-15 13:50:00,144.12,144.15,143.93,144.08,70683.0,131.303,131.3303,131.1299,131.2665,70683.0
2021-12-15 14:00:00,144.06,144.45,143.69,144.44,148527.0,131.2483,131.6036,130.9112,131.5945,148527.0
2021-12-15 14:10:00,144.42,144.69,144.31,144.33,137028.0,131.5763,131.8223,131.4761,131.4943,137028.0
2021-12-15 14:20:00,144.33,144.35,143.89,144.03,99259.0,131.4943,131.5125,131.0934,131.221,99259.0
2021-12-15 14:30:00,144.01,144.47,144.01,144.38,379851.0,131.2028,131.6218,131.2028,131.5398,379851.0
2021-12-15 14:40:00,144.4,144.55,144.26,144.28,90288.0,131.5581,131.6947,131.4305,131.4487,90288.0
2021-12-15 14:50:00,144.27,144.47,144.05,144.14,180386.0,131.4396,131.6218,131.2392,131.3212,180386.0
2021-12-15 15:00:00,144.2,144.63,144.11,144.59,114383.0,131.3759,131.7676,131.2939,131.7312,114383.0
2021-12-15 15:10:00,144.58,144.97,144.53,144.94,143986.0,131.7221,132.0774,131.6765,132.05,143986.0
2021-12-15 15:20:00,144.93,145.26,144.93,145.26,149949.0,132.0409,132.3416,132.0409,132.3416,149949.0
2021-12-15 15:30:00,145.25,145.28,145.08,145.24,106197.0,132.3325,132.3598,132.1776,132.3234,106197.0
2021-12-15 15:40:00,145.24,145.31,144.71,144.71,175722.0,132.3234,132.3871,131.8405,131.8405,175722.0
2021-12-15 15:50:00,144.72,145.29,144.66,145.18,223958.0,131.8496,132.3689,131.7949,132.2687,223958.0
2021-12-16 09:30:00,145.92,146.17,145.73,145.93,217098.0,132.9429,133.1707,132.7698,132.952,217098.0
2021-12-16 09:40:00,145.9,146.27,145.88,146.27,113545.0,132.9247,133.2618,132.9064,133.2618,113545.0
2021-12-16 09:50:00,146.27,146.46,146.16,146.28,84174.0,133.2618,133.4349,133.1615,133.2709,84174.0
2021-12-16 10:00:00,146.28,146.45,146.22,146.34,96019.0,133.2709,133.4258,133.2162,133.3255,96019.0
2021-12-16 10:10:00,146.34,146.73,146.33,146.69,126300.0,133.3255,133.6809,133.3164,133.6444,126300.0
2021-12-16 10:20:00,146.68,146.83,146.64,146.77,67487.0,133.6353,133.772,133.5989,133.7173,67487.0
2021-12-16 10:30:00,146.77,146.91,146.74,146.8,65400.0,133.7173,133.8448,133.69,133.7446,65400.0
2021-12-16 10:40:00,146.79,146.99,146.76,146.97,132410.0,133.7355,133.9177,133.7082,133.8995,132410.0
2021-12-16 10:50:00,146.97,147.06,146.97,147.05,76923.0,133.8995,133.9815,133.8995,133.9724,76923.0
2021-12-16 11:00:00,147.03,147.08,146.78,146.88,83609.0,133.9542,133.9997,133.7264,133.8175,83609.0
2021-12-16 11:10:00,146.87,147.11,146.87,147.03,86570.0,133.8084,134.0271,133.8084,133.9542,86570.0
2021-12-16 11:20:00,147.03,147.17,146.99,147.03,119240.0,133.9542,134.0817,133.9177,133.9542,119240.0
2021-12-16 11:30:00,147.03,147.07,146.95,146.98,51639.0,133.9542,133.9906,133.8813,133.9086,51639.0
2021-12-16 11:40:00,146.98,147.06,146.9,146.98,45896.0,133.9086,133.9815,133.8357,133.9086,45896.0
2021-12-16 11:50:00,146.99,147.03,146.93,146.94,57080.0,133.9177,133.9542,133.8631,133.8722,57080.0
2021-12-16 12:00:00,146.94,147.03,146.79,146.86,46117.0,133.8722,133.9542,133.7355,133.7993,46117.0
2021-12-16 12:10:00,146.85,146.96,146.85,146.95,42561.0,133.7902,133.8904,133.7902,133.8813,42561.0
2021-12-16 12:20:00,146.95,147.07,146.87,147.0,60432.0,133.8813,133.9906,133.8084,133.9268,60432.0
2021-12-16 12:30:00,146.96,146.98,146.84,146.86,47071.0,133.8904,133.9086,133.7811,133.7993,47071.0
2021-12-16 12:40:00,146.84,146.89,146.65,146.66,33476.0,133.7811,133.8266,133.608,133.6171,33476.0
2021-12-16 12:50:00,146.65,146.7,146.56,146.57,40583.0,133.608,133.6535,133.526,133.5351,40583.0
2021-12-16 13:00:00,146.58,146.76,146.55,146.64,54957.0,133.5442,133.7082,133.5169,133.5989,54957.0
2021-12-16 13:10:00,146.63,146.82,146.62,146.79,47461.0,133.5897,133.7629,133.5806,133.7355,47461.0
2021-12-16 13:20:00,146.81,146.82,146.71,146.78,34376.0,133.7537,133.7629,133.6626,133.7264,34376.0
2021-12-16 13:30:00,146.78,146.82,146.64,146.65,57856.0,133.7264,133.7629,133.5989,133.608,57856.0
2021-12-16 13:40:00,146.64,146.84,146.6,146.82,49002.0,133.5989,133.7811,133.5624,133.7629,49002.0
2021-12-16 13:50:00,146.82,146.85,146.67,146.67,36719.0,133.7629,133.7902,133.6262,133.6262,36719.0
2021-12-16 14:00:00,146.7,146.82,146.66,146.69,62207.0,133.6535,133.7629,133.6171,133.6444,62207.0
2021-12-16 14:10:00,146.7,146.75,146.61,146.67,52206.0,133.6535,133.6991,133.5715,133.6262,52206.0
2021-12-16 14:20:00,146.68,146.68,146.47,146.49,29699.0,133.6353,133.6353,133.444,133.4622,29699.0
2021-12-16 14:30:00,146.49,146.6,146.39,146.58,62833.0,133.4622,133.5624,133.3711,133.5442,62833.0
2021-12-16 14:40:00,146.58,146.63,145.98,145.99,70153.0,133.5442,133.5897,132.9976,133.0067,70153.0
2021-12-16 14:50:00,146.0,146.1,145.83,146.09,107407.0,133.0158,133.1069,132.8609,133.0978,107407.0
2021-12-16 15:00:00,146.09,146.13,145.94,145.96,67882.0,133.0978,133.1342,132.9611,132.9793,67882.0
2021-12-16 15:10:00,145.95,146.16,145.82,146.11,45530.0,132.9702,133.1615,132.8518,133.116,45530.0
2021-12-16 15:20:00,146.12,146.53,146.08,146.48,81262.0,133.1251,133.4986,133.0887,133.4531,81262.0
2021-12-16 15:30:00,146.52,146.66,146.3,146.6,90227.0,133.4895,133.6171,133.2891,133.5624,90227.0
2021-12-16 15:40:00,146.62,146.72,146.2,146.22,137298.0,133.5806,133.6717,133.198,133.2162,137298.0
2021-12-16 15:50:00,146.23,146.71,146.19,146.21,238862.0,133.2253,133.6626,133.1889,133.2071,238862.0
2021-12-17 09:30:00,145.64,145.65,144.87,144.95,294170.0,132.6878,132.6969,131.9863,132.0592,294170.0
2021-12-17 09:40:00,144.99,144.99,144.45,144.61,190460.0,132.0956,132.0956,131.6036,131.7494,190460.0
2021-12-17 09:50:00,144.63,144.71,144.21,144.4,142690.0,131.7676,131.8405,131.385,131.5581,142690.0
2021-12-17 10:00:00,144.36,144.43,144.22,144.3,92471.0,131.5216,131.5854,131.3941,131.467,92471.0
2021-12-17 10:10:00,144.26,144.3,144.02,144.19,54146.0,131.4305,131.467,131.2119,131.3667,54146.0
2021-12-17 10:20:00,144.16,144.31,144.12,144.31,105926.0,131.3394,131.4761,131.303,131.4761,105926.0
2021-12-17 10:30:00,144.31,144.88,144.23,144.72,102384.0,131.4761,131.9954,131.4032,131.8496,102384.0
2021-12-17 10:40:00,144.72,145.19,144.63,145.18,97726.0,131.8496,132.2778,131.7676,132.2687,97726.0
2021-12-17 10:50:00,145.16,145.41,145.09,145.23,60805.0,132.2505,132.4782,132.1867,132.3143,60805.0
2021-12-17 11:00:00,145.23,145.35,145.14,145.23,55905.0,132.3143,132.4236,132.2323,132.3143,55905.0
2021-12-17 11:10:00,145.24,145.58,145.23,145.58,60717.0,132.3234,132.6331,132.3143,132.6331,60717.0
2021-12-17 11:20:00,145.59,145.59,145.36,145.41,60168.0,132.6422,132.6422,132.4327,132.4782,60168.0
2021-12-17 11:30:00,145.4,145.44,144.89,144.96,76020.0,132.4691,132.5056,132.0045,132.0683,76020.0
2021-12-17 11:40:00,144.98,144.99,144.55,144.58,75234.0,132.0865,132.0956,131.6947,131.7221,75234.0
2021-12-17 11:50:00,144.57,144.76,144.56,144.74,79237.0,131.713,131.8861,131.7038,131.8678,79237.0
2021-12-17 12:00:00,144.72,144.72,144.36,144.44,67645.0,131.8496,131.8496,131.5216,131.5945,67645.0
2021-12-17 12:10:00,144.46,144.79,144.46,144.61,68677.0,131.6127,131.9134,131.6127,131.7494,68677.0
2021-12-17 12:20:00,144.63,144.75,144.59,144.73,36237.0,131.7676,131.8769,131.7312,131.8587,36237.0
2021-12-17 12:30:00,144.74,145.03,144.71,144.89,60081.0,131.8678,132.132,131.8405,132.0045,60081.0
2021-12-17 12:40:00,144.9,144.91,144.79,144.91,27993.0,132.0136,132.0227,131.9134,132.0227,27993.0
2021-12-17 12:50:00,144.9,144.95,144.71,144.86,39483.0,132.0136,132.0592,131.8405,131.9772,39483.0
2021-12-17 13:00:00,144.86,144.92,144.64,144.69,22149.0,131.9772,132.0318,131.7767,131.8223,22149.0
2021-12-17 13:10:00,144.69,144.78,144.67,144.77,34080.0,131.8223,131.9043,131.8041,131.8952,34080.0
2021-12-17 13:20:00,144.77,145.08,144.77,145.05,41923.0,131.8952,132.1776,131.8952,132.1503,41923.0
2021-12-17 13:30:00,145.04,145.13,144.96,145.04,78577.0,132.1412,132.2231,132.0683,132.1412,78577.0
2021-12-17 13:40:00,145.05,145.21,144.97,145.2,25553.0,132.1503,132.296,132.0774,132.2869,25553.0
2021-12-17 13:50:00,145.2,145.29,145.13,145.27,131837.0,132.2869,132.3689,132.2231,132.3507,131837.0
2021-12-17 14:00:00,145.28,145.3,145.1,145.13,37556.0,132.3598,132.378,132.1958,132.2231,37556.0
2021-12-17 14:10:00,145.12,145.18,145.06,145.07,34455.0,132.214,132.2687,132.1594,132.1685,34455.0
2021-12-17 14:20:00,145.06,145.13,144.83,144.88,40078.0,132.1594,132.2231,131.9498,131.9954,40078.0
2021-12-17 14:30:00,144.89,144.95,144.7,144.77,53666.0,132.0045,132.0592,131.8314,131.8952,53666.0
2021-12-17 14:40:00,144.78,144.99,144.73,144.93,44945.0,131.9043,132.0956,131.8587,132.0409,44945.0
2021-12-17 14:50:00,144.92,144.92,144.67,144.78,59167.0,132.0318,132.0318,131.8041,131.9043,59167.0
2021-12-17 15:00:00,144.77,144.99,144.77,144.91,70677.0,131.8952,132.0956,131.8952,132.0227,70677.0
2021-12-17 15:10:00,144.91,144.91,144.61,144.74,68962.0,132.0227,132.0227,131.7494,131.8678,68962.0
2021-12-17 15:20:00,144.76,144.92,144.62,144.72,46480.0,131.8861,132.0318,131.7585,131.8496,46480.0
2021-12-17 15:30:00,144.72,144.79,144.49,144.6,91464.0,131.8496,131.9134,131.6401,131.7403,91464.0
2021-12-17 15:40:00,144.61,144.79,144.31,144.31,109008.0,131.7494,131.9134,131.4761,131.4761,109008.0
2021-12-17 15:50:00,144.31,144.42,144.01,144.03,173296.0,131.4761,131.5763,131.2028,131.221,173296.0
2021-12-20 09:30:00,142.75,142.75,142.22,142.25,205946.0,130.0548,130.0548,129.5719,129.5993,205946.0
2021-12-20 09:40:00,142.27,142.27,141.68,141.68,170700.0,129.6175,129.6175,129.08,129.08,170700.0
2021-12-20 09:50:00,141.67,141.94,141.48,141.94,123198.0,129.0709,129.3168,128.8978,129.3168,123198.0
2021-12-20 10:00:00,141.92,142.12,141.77,141.86,80438.0,129.2986,129.4808,129.162,129.244,80438.0
2021-12-20 10:10:00,141.86,142.1,141.78,142.01,78124.0,129.244,129.4626,129.1711,129.3806,78124.0
2021-12-20 10:20:00,142.01,142.09,141.56,141.61,90779.0,129.3806,129.4535,128.9706,129.0162,90779.0
2021-12-20 10:30:00,141.61,141.7,141.53,141.57,113358.0,129.0162,129.0982,128.9433,128.9797,113358.0
2021-12-20 10:40:00,141.56,141.6,141.36,141.38,73273.0,128.9706,129.0071,128.7884,128.8066,73273.0
2021-12-20 10:50:00,141.38,141.46,141.31,141.46,43394.0,128.8066,128.8795,128.7429,128.8795,43394.0
2021-12-20 11:00:00,141.43,141.57,141.33,141.55,31094.0,128.8522,128.9797,128.7611,128.9615,31094.0
2021-12-20 11:10:00,141.54,141.58,141.38,141.55,70793.0,128.9524,128.9889,128.8066,128.9615,70793.0
2021-12-20 11:20:00,141.55,141.66,141.49,141.52,70088.0,128.9615,129.0617,128.9069,128.9342,70088.0
2021-12-20 11:30:00,141.51,141.58,141.33,141.42,49170.0,128.9251,128.9889,128.7611,128.8431,49170.0
2021-12-20 11:40:00,141.41,141.51,141.36,141.5,55289.0,128.834,128.9251,128.7884,128.916,55289.0
2021-12-20 11:50:00,141.51,141.79,141.51,141.74,58620.0,128.9251,129.1802,128.9251,129.1346,58620.0
2021-12-20 12:00:00,141.74,141.75,141.63,141.64,41882.0,129.1346,129.1437,129.0344,129.0435,41882.0
2021-12-20 12:10:00,141.68,141.82,141.59,141.78,38602.0,129.08,129.2075,128.998,129.1711,38602.0
2021-12-20 12:20:00,141.76,141.77,141.63,141.73,52415.0,129.1529,129.162,129.0344,129.1255,52415.0
2021-12-20 12:30:00,141.72,141.73,141.46,141.58,75780.0,129.1164,129.1255,128.8795,128.9889,75780.0
2021-12-20 12:40:00,141.57,141.68,141.56,141.65,27665.0,128.9797,129.08,128.9706,129.0526,27665.0
2021-12-20 12:50:00,141.68,141.76,141.54,141.56,19189.0,129.08,129.1529,128.9524,128.9706,19189.0
2021-12-20 13:00:00,141.54,141.68,141.49,141.68,38976.0,128.9524,129.08,128.9069,129.08,38976.0
2021-12-20 13:10:00,141.68,141.78,141.6,141.72,38686.0,129.08,129.1711,129.0071,129.1164,38686.0
2021-12-20 13:20:00,141.72,141.83,141.67,141.81,35270.0,129.1164,129.2166,129.0709,129.1984,35270.0
2021-12-20 13:30:00,141.81,141.95,141.68,141.95,78080.0,129.1984,129.326,129.08,129.326,78080.0
2021-12-20 13:40:00,141.95,142.15,141.94,142.09,59472.0,129.326,129.5082,129.3168,129.4535,59472.0
2021-12-20 13:50:00,142.08,142.24,142.01,142.09,73872.0,129.4444,129.5902,129.3806,129.4535,73872.0
2021-12-20 14:00:00,142.08,142.22,142.05,142.22,50028.0,129.4444,129.5719,129.4171,129.5719,50028.0
2021-12-20 14:10:00,142.21,142.29,142.14,142.25,56544.0,129.5628,129.6357,129.4991,129.5993,56544.0
2021-12-20 14:20:00,142.25,142.31,142.12,142.18,64204.0,129.5993,129.6539,129.4808,129.5355,64204.0
2021-12-20 14:30:00,142.18,142.2,141.95,142.02,59160.0,129.5355,129.5537,129.326,129.3897,59160.0
2021-12-20 14:40:00,142.02,142.1,142.0,142.05,57509.0,129.3897,129.4626,129.3715,129.4171,57509.0
2021-12-20 14:50:00,142.06,142.24,142.02,142.05,72080.0,129.4262,129.5902,129.3897,129.4171,72080.0
2021-12-20 15:00:00,142.1,142.2,142.06,142.15,39935.0,129.4626,129.5537,129.4262,129.5082,39935.0
2021-12-20 15:10:00,142.16,142.29,142.05,142.18,153325.0,129.5173,129.6357,129.4171,129.5355,153325.0
2021-12-20 15:20:00,142.19,142.39,142.13,142.34,110048.0,129.5446,129.7268,129.4899,129.6813,110048.0
2021-12-20 15:30:00,142.33,142.33,142.11,142.22,97135.0,129.6722,129.6722,129.4717,129.5719,97135.0
2021-12-20 15:40:00,142.22,142.45,142.19,142.34,422892.0,129.5719,129.7815,129.5446,129.6813,422892.0
2021-12-20 15:50:00,142.35,142.77,142.35,142.62,291651.0,129.6904,130.073,129.6904,129.9364,291651.0
2021-12-21 09:30:00,143.33,143.91,143.33,143.9,225914.0,130.5832,131.1116,130.5832,131.1025,225914.0
2021-12-21 09:40:00,143.88,143.89,143.45,143.48,77656.0,131.0843,131.0934,130.6926,130.7199,77656.0
2021-12-21 09:50:00,143.43,143.55,143.31,143.54,62233.0,130.6743,130.7837,130.565,130.7746,62233.0
2021-12-21 10:00:00,143.53,143.71,143.47,143.71,81561.0,130.7654,130.9294,130.7108,130.9294,81561.0
2021-12-21 10:10:00,143.69,143.97,143.68,143.95,45289.0,130.9112,131.1663,130.9021,131.1481,45289.0
2021-12-21 10:20:00,143.95,144.05,143.52,143.6,109488.0,131.1481,131.2392,130.7563,130.8292,109488.0
2021-12-21 10:30:00,143.64,143.7,143.41,143.56,46258.0,130.8657,130.9203,130.6561,130.7928,46258.0
2021-12-21 10:40:00,143.55,143.69,143.5,143.59,281756.0,130.7837,130.9112,130.7381,130.8201,281756.0
2021-12-21 10:50:00,143.57,143.66,143.52,143.55,32161.0,130.8019,130.8839,130.7563,130.7837,32161.0
2021-12-21 11:00:00,143.55,143.76,143.49,143.75,95133.0,130.7837,130.975,130.729,130.9659,95133.0
2021-12-21 11:10:00,143.7,143.77,143.62,143.68,88992.0,130.9203,130.9841,130.8474,130.9021,88992.0
2021-12-21 11:20:00,143.7,143.77,143.68,143.7,65668.0,130.9203,130.9841,130.9021,130.9203,65668.0
2021-12-21 11:30:00,143.69,143.89,143.69,143.88,31957.0,130.9112,131.0934,130.9112,131.0843,31957.0
2021-12-21 11:40:00,143.89,144.22,143.89,144.1,42613.0,131.0934,131.3941,131.0934,131.2847,42613.0
2021-12-21 11:50:00,144.12,144.15,143.98,144.03,92517.0,131.303,131.3303,131.1754,131.221,92517.0
2021-12-21 12:00:00,144.05,144.21,144.02,144.2,40702.0,131.2392,131.385,131.2119,131.3759,40702.0
2021-12-21 12:10:00,144.22,144.36,144.18,144.28,31742.0,131.3941,131.5216,131.3576,131.4487,31742.0
2021-12-21 12:20:00,144.28,144.29,144.21,144.28,32056.0,131.4487,131.4579,131.385,131.4487,32056.0
2021-12-21 12:30:00,144.3,144.38,144.25,144.34,28821.0,131.467,131.5398,131.4214,131.5034,28821.0
2021-12-21 12:40:00,144.35,144.38,144.26,144.36,28066.0,131.5125,131.5398,131.4305,131.5216,28066.0
2021-12-21 12:50:00,144.35,144.53,144.34,144.49,55396.0,131.5125,131.6765,131.5034,131.6401,55396.0
2021-12-21 13:00:00,144.48,144.49,144.36,144.41,34447.0,131.631,131.6401,131.5216,131.5672,34447.0
2021-12-21 13:10:00,144.41,144.42,144.27,144.3,19585.0,131.5672,131.5763,131.4396,131.467,19585.0
2021-12-21 13:20:00,144.3,144.39,144.29,144.32,36356.0,131.467,131.549,131.4579,131.4852,36356.0
2021-12-21 13:30:00,144.33,144.38,144.26,144.34,92902.0,131.4943,131.5398,131.4305,131.5034,92902.0
2021-12-21 13:40:00,144.33,144.45,144.31,144.44,22227.0,131.4943,131.6036,131.4761,131.5945,22227.0
2021-12-21 13:50:00,144.44,144.44,144.29,144.29,51908.0,131.5945,131.5945,131.4579,131.4579,51908.0
2021-12-21 14:00:00,144.3,144.36,144.24,144.26,49029.0,131.467,131.5216,131.4123,131.4305,49029.0
2021-12-21 14:10:00,144.25,144.26,144.12,144.14,41374.0,131.4214,131.4305,131.303,131.3212,41374.0
2021-12-21 14:20:00,144.14,144.15,144.06,144.13,34964.0,131.3212,131.3303,131.2483,131.3121,34964.0
2021-12-21 14:30:00,144.15,144.18,143.95,143.95,46336.0,131.3303,131.3576,131.1481,131.1481,46336.0
2021-12-21 14:40:00,143.96,144.12,143.95,144.04,108449.0,131.1572,131.303,131.1481,131.2301,108449.0
2021-12-21 14:50:00,144.05,144.12,143.99,144.09,78336.0,131.2392,131.303,131.1845,131.2756,78336.0
2021-12-21 15:00:00,144.1,144.14,144.04,144.06,46248.0,131.2847,131.3212,131.2301,131.2483,46248.0
2021-12-21 15:10:00,144.06,144.29,144.05,144.28,64485.0,131.2483,131.4579,131.2392,131.4487,64485.0
2021-12-21 15:20:00,144.28,144.36,144.2,144.21,56133.0,131.4487,131.5216,131.3759,131.385,56133.0
2021-12-21 15:30:00,144.2,144.23,144.04,144.06,72089.0,131.3759,131.4032,131.2301,131.2483,72089.0
2021-12-21 15:40:00,144.07,144.1,143.81,143.84,94342.0,131.2574,131.2847,131.0205,131.0479,94342.0
2021-12-21 15:50:00,143.83,144.28,143.83,144.27,111444.0,131.0388,131.4487,131.0388,131.4396,111444.0
2021-12-22 09:30:00,144.05,144.39,144.01,144.32,175512.0,131.2392,131.549,131.2028,131.4852,175512.0
2021-12-22 09:40:00,144.32,144.32,143.88,143.9,70836.0,131.4852,131.4852,131.0843,131.1025,70836.0
2021-12-22 09:50:00,143.9,144.03,143.81,144.03,99974.0,131.1025,131.221,131.0205,131.221,99974.0
2021-12-22 10:00:00,144.04,144.44,144.01,144.26,62988.0,131.2301,131.5945,131.2028,131.4305,62988.0
2021-12-22 10:10:00,144.26,144.52,144.26,144.4,57247.0,131.4305,131.6674,131.4305,131.5581,57247.0
2021-12-22 10:20:00,144.4,144.53,144.34,144.48,44980.0,131.5581,131.6765,131.5034,131.631,44980.0
2021-12-22 10:30:00,144.47,144.69,144.39,144.63,69436.0,131.6218,131.8223,131.549,131.7676,69436.0
2021-12-22 10:40:00,144.63,144.83,144.61,144.81,42461.0,131.7676,131.9498,131.7494,131.9316,42461.0
2021-12-22 10:50:00,144.81,144.99,144.81,144.95,62584.0,131.9316,132.0956,131.9316,132.0592,62584.0
2021-12-22 11:00:00,144.94,144.96,144.83,144.87,55802.0,132.05,132.0683,131.9498,131.9863,55802.0
2021-12-22 11:10:00,144.85,144.98,144.83,144.9,133011.0,131.968,132.0865,131.9498,132.0136,133011.0
2021-12-22 11:20:00,144.93,144.93,144.76,144.87,52755.0,132.0409,132.0409,131.8861,131.9863,52755.0
2021-12-22 11:30:00,144.87,144.96,144.82,144.9,32367.0,131.9863,132.0683,131.9407,132.0136,32367.0
2021-12-22 11:40:00,144.91,144.91,144.77,144.81,28410.0,132.0227,132.0227,131.8952,131.9316,28410.0
2021-12-22 11:50:00,144.83,144.85,144.77,144.83,24559.0,131.9498,131.968,131.8952,131.9498,24559.0
2021-12-22 12:00:00,144.83,144.91,144.77,144.91,30664.0,131.9498,132.0227,131.8952,132.0227,30664.0
2021-12-22 12:10:00,144.9,144.92,144.84,144.87,34948.0,132.0136,132.0318,131.9589,131.9863,34948.0
2021-12-22 12:20:00,144.86,144.99,144.85,144.98,38885.0,131.9772,132.0956,131.968,132.0865,38885.0
2021-12-22 12:30:00,144.98,145.02,144.96,144.99,35655.0,132.0865,132.1229,132.0683,132.0956,35655.0
2021-12-22 12:40:00,144.99,145.06,144.98,145.05,22850.0,132.0956,132.1594,132.0865,132.1503,22850.0
2021-12-22 12:50:00,145.06,145.2,145.05,145.16,31865.0,132.1594,132.2869,132.1503,132.2505,31865.0
2021-12-22 13:00:00,145.16,145.16,145.1,145.12,26417.0,132.2505,132.2505,132.1958,132.214,26417.0
2021-12-22 13:10:00,145.12,145.15,145.09,145.1,20306.0,132.214,132.2414,132.1867,132.1958,20306.0
2021-12-22 13:20:00,145.11,145.15,145.09,145.14,14759.0,132.2049,132.2414,132.1867,132.2323,14759.0
2021-12-22 13:30:00,145.14,145.16,145.03,145.04,90389.0,132.2323,132.2505,132.132,132.1412,90389.0
2021-12-22 13:40:00,145.04,145.08,145.0,145.04,26831.0,132.1412,132.1776,132.1047,132.1412,26831.0
2021-12-22 13:50:00,145.04,145.08,144.95,144.96,27129.0,132.1412,132.1776,132.0592,132.0683,27129.0
2021-12-22 14:00:00,144.95,144.96,144.82,144.87,47799.0,132.0592,132.0683,131.9407,131.9863,47799.0
2021-12-22 14:10:00,144.88,144.94,144.86,144.92,33701.0,131.9954,132.05,131.9772,132.0318,33701.0
2021-12-22 14:20:00,144.91,144.98,144.79,144.81,45739.0,132.0227,132.0865,131.9134,131.9316,45739.0
2021-12-22 14:30:00,144.81,144.87,144.78,144.82,98483.0,131.9316,131.9863,131.9043,131.9407,98483.0
2021-12-22 14:40:00,144.83,144.84,144.75,144.84,63826.0,131.9498,131.9589,131.8769,131.9589,63826.0
2021-12-22 14:50:00,144.83,144.86,144.78,144.81,39698.0,131.9498,131.9772,131.9043,131.9316,39698.0
2021-12-22 15:00:00,144.82,144.87,144.79,144.84,48709.0,131.9407,131.9863,131.9134,131.9589,48709.0
2021-12-22 15:10:00,144.84,144.93,144.82,144.84,37084.0,131.9589,132.0409,131.9407,131.9589,37084.0
2021-12-22 15:20:00,144.84,144.93,144.79,144.86,113982.0,131.9589,132.0409,131.9134,131.9772,113982.0
2021-12-22 15:30:00,144.86,144.96,144.85,144.94,55303.0,131.9772,132.0683,131.968,132.05,55303.0
2021-12-22 15:40:00,144.93,145.05,144.9,145.02,62298.0,132.0409,132.1503,132.0136,132.1229,62298.0
2021-12-22 15:50:00,145.04,145.19,145.03,145.11,101061.0,132.1412,132.2778,132.132,132.2049,101061.0
2021-12-23 09:30:00,145.64,146.39,145.61,146.35,205866.0,132.6878,133.3711,132.6605,133.3346,205866.0
2021-12-23 09:40:00,146.32,146.43,146.15,146.28,88968.0,133.3073,133.4075,133.1524,133.2709,88968.0
2021-12-23 09:50:00,146.27,146.33,146.11,146.11,44392.0,133.2618,133.3164,133.116,133.116,44392.0
2021-12-23 10:00:00,146.11,146.14,146.01,146.11,43119.0,133.116,133.1433,133.0249,133.116,43119.0
2021-12-23 10:10:00,146.11,146.25,146.07,146.16,73999.0,133.116,133.2435,133.0796,133.1615,73999.0
2021-12-23 10:20:00,146.17,146.22,146.1,146.11,63838.0,133.1707,133.2162,133.1069,133.116,63838.0
2021-12-23 10:30:00,146.11,146.19,146.06,146.13,50571.0,133.116,133.1889,133.0704,133.1342,50571.0
2021-12-23 10:40:00,146.13,146.15,146.08,146.13,29266.0,133.1342,133.1524,133.0887,133.1342,29266.0
2021-12-23 10:50:00,146.11,146.18,146.08,146.18,41295.0,133.116,133.1798,133.0887,133.1798,41295.0
2021-12-23 11:00:00,146.17,146.25,146.1,146.22,24394.0,133.1707,133.2435,133.1069,133.2162,24394.0
2021-12-23 11:10:00,146.21,146.24,146.18,146.22,30935.0,133.2071,133.2344,133.1798,133.2162,30935.0
2021-12-23 11:20:00,146.22,146.22,146.1,146.12,82116.0,133.2162,133.2162,133.1069,133.1251,82116.0
2021-12-23 11:30:00,146.14,146.16,146.1,146.11,40402.0,133.1433,133.1615,133.1069,133.116,40402.0
2021-12-23 11:40:00,146.13,146.16,146.09,146.13,18860.0,133.1342,133.1615,133.0978,133.1342,18860.0
2021-12-23 11:50:00,146.12,146.2,146.11,146.17,26200.0,133.1251,133.198,133.116,133.1707,26200.0
2021-12-23 12:00:00,146.15,146.16,146.04,146.05,81832.0,133.1524,133.1615,133.0522,133.0613,81832.0
2021-12-23 12:10:00,146.05,146.09,146.04,146.08,36087.0,133.0613,133.0978,133.0522,133.0887,36087.0
2021-12-23 12:20:00,146.06,146.12,146.05,146.11,19445.0,133.0704,133.1251,133.0613,133.116,19445.0
2021-12-23 12:30:00,146.1,146.15,146.09,146.12,27636.0,133.1069,133.1524,133.0978,133.1251,27636.0
2021-12-23 12:40:00,146.12,146.15,146.03,146.04,30470.0,133.1251,133.1524,133.0431,133.0522,30470.0
2021-12-23 12:50:00,146.04,146.08,146.03,146.06,14988.0,133.0522,133.0887,133.0431,133.0704,14988.0
2021-12-23 13:00:00,146.07,146.09,146.03,146.05,26748.0,133.0796,133.0978,133.0431,133.0613,26748.0
2021-12-23 13:10:00,146.05,146.06,145.98,146.01,32286.0,133.0613,133.0704,132.9976,133.0249,32286.0
2021-12-23 13:20:00,146.02,146.09,145.99,146.09,42150.0,133.034,133.0978,133.0067,133.0978,42150.0
2021-12-23 13:30:00,146.09,146.1,146.05,146.09,39520.0,133.0978,133.1069,133.0613,133.0978,39520.0
2021-12-23 13:40:00,146.09,146.12,146.05,146.1,51738.0,133.0978,133.1251,133.0613,133.1069,51738.0
2021-12-23 13:50:00,146.11,146.2,146.1,146.2,20704.0,133.116,133.198,133.1069,133.198,20704.0
2021-12-23 14:00:00,146.2,146.26,146.18,146.23,18129.0,133.198,133.2527,133.1798,133.2253,18129.0
2021-12-23 14:10:00,146.24,146.3,146.21,146.3,24568.0,133.2344,133.2891,133.2071,133.2891,24568.0
2021-12-23 14:20:00,146.29,146.34,146.28,146.31,58591.0,133.28,133.3255,133.2709,133.2982,58591.0
2021-12-23 14:30:00,146.31,146.33,146.29,146.31,35350.0,133.2982,133.3164,133.28,133.2982,35350.0
2021-12-23 14:40:00,146.3,146.32,146.27,146.31,41405.0,133.2891,133.3073,133.2618,133.2982,41405.0
2021-12-23 14:50:00,146.31,146.37,146.3,146.34,38413.0,133.2982,133.3529,133.2891,133.3255,38413.0
2021-12-23 15:00:00,146.34,146.35,146.25,146.28,54310.0,133.3255,133.3346,133.2435,133.2709,54310.0
2021-12-23 15:10:00,146.28,146.34,146.25,146.28,65400.0,133.2709,133.3255,133.2435,133.2709,65400.0
2021-12-23 15:20:00,146.29,146.3,146.23,146.29,147129.0,133.28,133.2891,133.2253,133.28,147129.0
2021-12-23 15:30:00,146.28,146.31,146.18,146.26,59094.0,133.2709,133.2982,133.1798,133.2527,59094.0
2021-12-23 15:40:00,146.26,146.36,146.21,146.34,67912.0,133.2527,133.3438,133.2071,133.3255,67912.0
2021-12-23 15:50:00,146.34,146.43,145.95,145.96,100761.0,133.3255,133.4075,132.9702,132.9793,100761.0
2021-12-27 09:30:00,145.37,145.63,145.11,145.18,148355.0,133.2579,133.4962,133.0195,133.0837,148355.0
2021-12-27 09:40:00,145.19,145.7,145.16,145.7,53498.0,133.0928,133.5604,133.0653,133.5604,53498.0
2021-12-27 09:50:00,145.7,145.75,145.36,145.4,47878.0,133.5604,133.6062,133.2487,133.2854,47878.0
2021-12-27 10:00:00,145.41,145.55,145.36,145.52,60707.0,133.2945,133.4229,133.2487,133.3954,60707.0
2021-12-27 10:10:00,145.54,145.66,145.5,145.63,52313.0,133.4137,133.5237,133.377,133.4962,52313.0
2021-12-27 10:20:00,145.64,145.8,145.63,145.79,49958.0,133.5054,133.652,133.4962,133.6429,49958.0
2021-12-27 10:30:00,145.8,145.81,145.68,145.7,41425.0,133.652,133.6612,133.542,133.5604,41425.0
2021-12-27 10:40:00,145.71,145.82,145.7,145.81,61329.0,133.5695,133.6704,133.5604,133.6612,61329.0
2021-12-27 10:50:00,145.83,145.88,145.81,145.88,23998.0,133.6795,133.7254,133.6612,133.7254,23998.0
2021-12-27 11:00:00,145.88,145.93,145.87,145.93,28103.0,133.7254,133.7712,133.7162,133.7712,28103.0
2021-12-27 11:10:00,145.93,145.95,145.83,145.88,35633.0,133.7712,133.7895,133.6795,133.7254,35633.0
2021-12-27 11:20:00,145.88,145.95,145.85,145.94,72271.0,133.7254,133.7895,133.6979,133.7804,72271.0
2021-12-27 11:30:00,145.93,145.97,145.89,145.96,34001.0,133.7712,133.8079,133.7345,133.7987,34001.0
2021-12-27 11:40:00,145.96,145.99,145.91,145.94,28750.0,133.7987,133.8262,133.7529,133.7804,28750.0
2021-12-27 11:50:00,145.94,146.0,145.93,146.0,27734.0,133.7804,133.8354,133.7712,133.8354,27734.0
2021-12-27 12:00:00,146.0,146.07,145.98,146.04,31441.0,133.8354,133.8995,133.817,133.872,31441.0
2021-12-27 12:10:00,146.04,146.09,146.01,146.09,39211.0,133.872,133.9179,133.8445,133.9179,39211.0
2021-12-27 12:20:00,146.1,146.12,146.06,146.07,23825.0,133.927,133.9454,133.8904,133.8995,23825.0
2021-12-27 12:30:00,146.08,146.08,146.01,146.06,31502.0,133.9087,133.9087,133.8445,133.8904,31502.0
2021-12-27 12:40:00,146.04,146.12,146.04,146.12,22247.0,133.872,133.9454,133.872,133.9454,22247.0
2021-12-27 12:50:00,146.11,146.12,146.07,146.11,28754.0,133.9362,133.9454,133.8995,133.9362,28754.0
2021-12-27 13:00:00,146.09,146.13,146.07,146.13,26810.0,133.9179,133.9545,133.8995,133.9545,26810.0
2021-12-27 13:10:00,146.14,146.15,146.08,146.12,14550.0,133.9637,133.9729,133.9087,133.9454,14550.0
2021-12-27 13:20:00,146.11,146.17,146.08,146.13,24060.0,133.9362,133.9912,133.9087,133.9545,24060.0
2021-12-27 13:30:00,146.12,146.14,146.1,146.13,61796.0,133.9454,133.9637,133.927,133.9545,61796.0
2021-12-27 13:40:00,146.13,146.16,146.1,146.16,28185.0,133.9545,133.982,133.927,133.982,28185.0
2021-12-27 13:50:00,146.16,146.21,146.14,146.19,33173.0,133.982,134.0279,133.9637,134.0095,33173.0
2021-12-27 14:00:00,146.19,146.2,146.12,146.19,56323.0,134.0095,134.0187,133.9454,134.0095,56323.0
2021-12-27 14:10:00,146.19,146.21,146.14,146.16,59469.0,134.0095,134.0279,133.9637,133.982,59469.0
2021-12-27 14:20:00,146.16,146.29,146.16,146.28,33834.0,133.982,134.1012,133.982,134.092,33834.0
2021-12-27 14:30:00,146.28,146.32,146.23,146.24,51383.0,134.092,134.1287,134.0462,134.0554,51383.0
2021-12-27 14:40:00,146.24,146.26,146.13,146.14,28514.0,134.0554,134.0737,133.9545,133.9637,28514.0
2021-12-27 14:50:00,146.14,146.19,146.11,146.18,50918.0,133.9637,134.0095,133.9362,134.0004,50918.0
2021-12-27 15:00:00,146.17,146.19,146.09,146.13,50653.0,133.9912,134.0095,133.9179,133.9545,50653.0
2021-12-27 15:10:00,146.13,146.13,146.04,146.11,46919.0,133.9545,133.9545,133.872,133.9362,46919.0
2021-12-27 15:20:00,146.11,146.24,146.1,146.23,49056.0,133.9362,134.0554,133.927,134.0462,49056.0
2021-12-27 15:30:00,146.23,146.29,146.2,146.21,54807.0,134.0462,134.1012,134.0187,134.0279,54807.0
2021-12-27 15:40:00,146.21,146.41,146.21,146.38,128145.0,134.0279,134.2112,134.0279,134.1837,128145.0
2021-12-27 15:50:00,146.38,146.58,146.38,146.58,194719.0,134.1837,134.367,134.1837,134.367,194719.0
2021-12-28 09:30:00,146.59,147.18,146.53,147.13,144280.0,134.3762,134.917,134.3212,134.8712,144280.0
2021-12-28 09:40:00,147.14,147.22,146.95,146.99,60571.0,134.8804,134.9537,134.7062,134.7429,60571.0
2021-12-28 09:50:00,147.0,147.28,146.97,147.21,36265.0,134.752,135.0087,134.7245,134.9445,36265.0
2021-12-28 10:00:00,147.19,147.33,147.1,147.11,49803.0,134.9262,135.0545,134.8437,134.8529,49803.0
2021-12-28 10:10:00,147.12,147.28,147.11,147.17,24770.0,134.862,135.0087,134.8529,134.9079,24770.0
2021-12-28 10:20:00,147.19,147.26,147.15,147.15,37213.0,134.9262,134.9904,134.8895,134.8895,37213.0
2021-12-28 10:30:00,147.16,147.17,147.04,147.06,17913.0,134.8987,134.9079,134.7887,134.807,17913.0
2021-12-28 10:40:00,147.06,147.13,147.0,147.11,44725.0,134.807,134.8712,134.752,134.8529,44725.0
2021-12-28 10:50:00,147.1,147.12,146.99,147.02,45960.0,134.8437,134.862,134.7429,134.7704,45960.0
2021-12-28 11:00:00,147.01,147.04,146.94,147.0,57152.0,134.7612,134.7887,134.697,134.752,57152.0
2021-12-28 11:10:00,147.0,147.05,146.96,147.0,43299.0,134.752,134.7979,134.7154,134.752,43299.0
2021-12-28 11:20:00,147.0,147.08,146.91,147.01,120820.0,134.752,134.8254,134.6695,134.7612,120820.0
2021-12-28 11:30:00,147.02,147.15,146.96,147.13,81007.0,134.7704,134.8895,134.7154,134.8712,81007.0
2021-12-28 11:40:00,147.13,147.13,147.06,147.07,40606.0,134.8712,134.8712,134.807,134.8162,40606.0
2021-12-28 11:50:00,147.07,147.15,147.07,147.08,55426.0,134.8162,134.8895,134.8162,134.8254,55426.0
2021-12-28 12:00:00,147.07,147.07,146.96,146.97,106807.0,134.8162,134.8162,134.7154,134.7245,106807.0
2021-12-28 12:10:00,146.96,146.98,146.9,146.92,18644.0,134.7154,134.7337,134.6604,134.6787,18644.0
2021-12-28 12:20:00,146.91,146.92,146.75,146.77,48139.0,134.6695,134.6787,134.5229,134.5412,48139.0
2021-12-28 12:30:00,146.79,146.79,146.62,146.68,24724.0,134.5595,134.5595,134.4037,134.4587,24724.0
2021-12-28 12:40:00,146.69,146.7,146.62,146.66,12244.0,134.4679,134.477,134.4037,134.4404,12244.0
2021-12-28 12:50:00,146.66,146.83,146.65,146.81,31047.0,134.4404,134.5962,134.4312,134.5779,31047.0
2021-12-28 13:00:00,146.79,146.9,146.77,146.89,25766.0,134.5595,134.6604,134.5412,134.6512,25766.0
2021-12-28 13:10:00,146.87,146.91,146.85,146.85,33622.0,134.6329,134.6695,134.6145,134.6145,33622.0
2021-12-28 13:20:00,146.86,146.89,146.81,146.86,32393.0,134.6237,134.6512,134.5779,134.6237,32393.0
2021-12-28 13:30:00,146.84,146.89,146.83,146.84,46275.0,134.6054,134.6512,134.5962,134.6054,46275.0
2021-12-28 13:40:00,146.82,146.93,146.82,146.9,15454.0,134.587,134.6879,134.587,134.6604,15454.0
2021-12-28 13:50:00,146.9,147.06,146.9,147.06,43059.0,134.6604,134.807,134.6604,134.807,43059.0
2021-12-28 14:00:00,147.06,147.07,146.86,146.86,32302.0,134.807,134.8162,134.6237,134.6237,32302.0
2021-12-28 14:10:00,146.87,146.91,146.82,146.88,20380.0,134.6329,134.6695,134.587,134.642,20380.0
2021-12-28 14:20:00,146.88,146.92,146.83,146.84,32706.0,134.642,134.6787,134.5962,134.6054,32706.0
2021-12-28 14:30:00,146.84,146.88,146.82,146.85,22363.0,134.6054,134.642,134.587,134.6145,22363.0
2021-12-28 14:40:00,146.84,146.92,146.83,146.92,33734.0,134.6054,134.6787,134.5962,134.6787,33734.0
2021-12-28 14:50:00,146.91,146.95,146.86,146.95,27131.0,134.6695,134.7062,134.6237,134.7062,27131.0
2021-12-28 15:00:00,146.95,146.96,146.88,146.96,22531.0,134.7062,134.7154,134.642,134.7154,22531.0
2021-12-28 15:10:00,146.96,146.99,146.9,146.91,65481.0,134.7154,134.7429,134.6604,134.6695,65481.0
2021-12-28 15:20:00,146.91,146.96,146.87,146.94,52576.0,134.6695,134.7154,134.6329,134.697,52576.0
2021-12-28 15:30:00,146.93,147.0,146.81,146.9,50031.0,134.6879,134.752,134.5779,134.6604,50031.0
2021-12-28 15:40:00,146.9,147.1,146.89,147.07,57218.0,134.6604,134.8437,134.6512,134.8162,57218.0
2021-12-28 15:50:00,147.05,147.05,146.81,146.93,141802.0,134.7979,134.7979,134.5779,134.6879,141802.0
2021-12-29 09:30:00,146.98,147.16,146.8,147.1,151045.0,134.7337,134.8987,134.5687,134.8437,151045.0
2021-12-29 09:40:00,147.09,147.23,147.05,147.14,92376.0,134.8345,134.9629,134.7979,134.8804,92376.0
2021-12-29 09:50:00,147.1,147.2,147.04,147.08,49237.0,134.8437,134.9354,134.7887,134.8254,49237.0
2021-12-29 10:00:00,147.09,147.19,147.06,147.18,51829.0,134.8345,134.9262,134.807,134.917,51829.0
2021-12-29 10:10:00,147.18,147.26,146.97,147.24,86037.0,134.917,134.9904,134.7245,134.972,86037.0
2021-12-29 10:20:00,147.22,147.3,147.07,147.09,90577.0,134.9537,135.027,134.8162,134.8345,90577.0
2021-12-29 10:30:00,147.12,147.24,147.1,147.23,41300.0,134.862,134.972,134.8437,134.9629,41300.0
2021-12-29 10:40:00,147.22,147.34,147.2,147.29,65044.0,134.9537,135.0637,134.9354,135.0179,65044.0
2021-12-29 10:50:00,147.3,147.32,147.17,147.2,22192.0,135.027,135.0454,134.9079,134.9354,22192.0
2021-12-29 11:00:00,147.2,147.24,147.14,147.16,25337.0,134.9354,134.972,134.8804,134.8987,25337.0
2021-12-29 11:10:00,147.15,147.15,147.04,147.08,24192.0,134.8895,134.8895,134.7887,134.8254,24192.0
2021-12-29 11:20:00,147.09,147.13,147.03,147.03,26278.0,134.8345,134.8712,134.7795,134.7795,26278.0
2021-12-29 11:30:00,147.04,147.09,146.97,147.05,30445.0,134.7887,134.8345,134.7245,134.7979,30445.0
2021-12-29 11:40:00,147.05,147.13,147.02,147.12,30386.0,134.7979,134.8712,134.7704,134.862,30386.0
2021-12-29 11:50:00,147.12,147.17,147.09,147.1,24490.0,134.862,134.9079,134.8345,134.8437,24490.0
2021-12-29 12:00:00,147.11,147.13,147.06,147.06,30533.0,134.8529,134.8712,134.807,134.807,30533.0
2021-12-29 12:10:00,147.06,147.07,146.96,146.99,27349.0,134.807,134.8162,134.7154,134.7429,27349.0
2021-12-29 12:20:00,147.0,147.07,146.98,147.06,78532.0,134.752,134.8162,134.7337,134.807,78532.0
2021-12-29 12:30:00,147.06,147.16,147.05,147.16,31838.0,134.807,134.8987,134.7979,134.8987,31838.0
2021-12-29 12:40:00,147.16,147.18,147.12,147.16,22401.0,134.8987,134.917,134.862,134.8987,22401.0
2021-12-29 12:50:00,147.16,147.21,147.15,147.2,22162.0,134.8987,134.9445,134.8895,134.9354,22162.0
2021-12-29 13:00:00,147.21,147.26,147.2,147.25,33854.0,134.9445,134.9904,134.9354,134.9812,33854.0
2021-12-29 13:10:00,147.25,147.26,147.21,147.23,18365.0,134.9812,134.9904,134.9445,134.9629,18365.0
2021-12-29 13:20:00,147.23,147.23,147.18,147.2,18947.0,134.9629,134.9629,134.917,134.9354,18947.0
2021-12-29 13:30:00,147.2,147.24,147.16,147.17,39547.0,134.9354,134.972,134.8987,134.9079,39547.0
2021-12-29 13:40:00,147.17,147.24,147.16,147.21,23821.0,134.9079,134.972,134.8987,134.9445,23821.0
2021-12-29 13:50:00,147.2,147.29,147.19,147.28,34907.0,134.9354,135.0179,134.9262,135.0087,34907.0
2021-12-29 14:00:00,147.29,147.29,147.22,147.29,69517.0,135.0179,135.0179,134.9537,135.0179,69517.0
2021-12-29 14:10:00,147.3,147.31,147.25,147.3,26956.0,135.027,135.0362,134.9812,135.027,26956.0
2021-12-29 14:20:00,147.3,147.31,147.24,147.25,80775.0,135.027,135.0362,134.972,134.9812,80775.0
2021-12-29 14:30:00,147.25,147.25,147.21,147.22,25889.0,134.9812,134.9812,134.9445,134.9537,25889.0
2021-12-29 14:40:00,147.22,147.22,147.18,147.19,33779.0,134.9537,134.9537,134.917,134.9262,33779.0
2021-12-29 14:50:00,147.19,147.23,147.19,147.23,32660.0,134.9262,134.9629,134.9262,134.9629,32660.0
2021-12-29 15:00:00,147.22,147.33,147.19,147.31,37614.0,134.9537,135.0545,134.9262,135.0362,37614.0
2021-12-29 15:10:00,147.31,147.39,147.31,147.38,34037.0,135.0362,135.1095,135.0362,135.1004,34037.0
2021-12-29 15:20:00,147.37,147.46,147.34,147.46,45739.0,135.0912,135.1737,135.0637,135.1737,45739.0
2021-12-29 15:30:00,147.46,147.52,147.4,147.42,59714.0,135.1737,135.2287,135.1187,135.137,59714.0
2021-12-29 15:40:00,147.42,147.53,147.36,147.5,50644.0,135.137,135.2379,135.082,135.2104,50644.0
2021-12-29 15:50:00,147.5,147.55,147.21,147.24,266839.0,135.2104,135.2562,134.9445,134.972,266839.0
2021-12-30 09:30:00,147.48,148.02,147.48,147.94,269452.0,135.192,135.6871,135.192,135.6137,269452.0
2021-12-30 09:40:00,147.93,147.95,147.74,147.92,82884.0,135.6046,135.6229,135.4304,135.5954,82884.0
2021-12-30 09:50:00,147.94,147.94,147.62,147.65,35927.0,135.6137,135.6137,135.3204,135.3479,35927.0
2021-12-30 10:00:00,147.64,147.66,147.51,147.59,59184.0,135.3387,135.3571,135.2195,135.2929,59184.0
2021-12-30 10:10:00,147.57,147.65,147.56,147.62,56265.0,135.2745,135.3479,135.2654,135.3204,56265.0
2021-12-30 10:20:00,147.61,147.62,147.48,147.5,79164.0,135.3112,135.3204,135.192,135.2104,79164.0
2021-12-30 10:30:00,147.5,147.55,147.36,147.38,31216.0,135.2104,135.2562,135.082,135.1004,31216.0
2021-12-30 10:40:00,147.38,147.46,147.38,147.41,26872.0,135.1004,135.1737,135.1004,135.1279,26872.0
2021-12-30 10:50:00,147.41,147.45,147.36,147.44,30539.0,135.1279,135.1645,135.082,135.1554,30539.0
2021-12-30 11:00:00,147.43,147.51,147.37,147.4,169469.0,135.1462,135.2195,135.0912,135.1187,169469.0
2021-12-30 11:10:00,147.41,147.43,147.35,147.37,38402.0,135.1279,135.1462,135.0729,135.0912,38402.0
2021-12-30 11:20:00,147.37,147.38,147.33,147.34,22217.0,135.0912,135.1004,135.0545,135.0637,22217.0
2021-12-30 11:30:00,147.35,147.45,147.35,147.4,25705.0,135.0729,135.1645,135.0729,135.1187,25705.0
2021-12-30 11:40:00,147.41,147.42,147.32,147.36,37203.0,135.1279,135.137,135.0454,135.082,37203.0
2021-12-30 11:50:00,147.34,147.37,147.31,147.36,31004.0,135.0637,135.0912,135.0362,135.082,31004.0
2021-12-30 12:00:00,147.36,147.36,147.28,147.29,30088.0,135.082,135.082,135.0087,135.0179,30088.0
2021-12-30 12:10:00,147.3,147.3,147.2,147.22,38750.0,135.027,135.027,134.9354,134.9537,38750.0
2021-12-30 12:20:00,147.22,147.25,147.19,147.25,21397.0,134.9537,134.9812,134.9262,134.9812,21397.0
2021-12-30 12:30:00,147.25,147.3,147.23,147.28,25685.0,134.9812,135.027,134.9629,135.0087,25685.0
2021-12-30 12:40:00,147.27,147.36,147.26,147.34,42256.0,134.9995,135.082,134.9904,135.0637,42256.0
2021-12-30 12:50:00,147.33,147.42,147.31,147.42,22028.0,135.0545,135.137,135.0362,135.137,22028.0
2021-12-30 13:00:00,147.41,147.45,147.4,147.44,9008.0,135.1279,135.1645,135.1187,135.1554,9008.0
2021-12-30 13:10:00,147.44,147.44,147.34,147.35,13281.0,135.1554,135.1554,135.0637,135.0729,13281.0
2021-12-30 13:20:00,147.36,147.37,147.3,147.33,51183.0,135.082,135.0912,135.027,135.0545,51183.0
2021-12-30 13:30:00,147.32,147.34,147.3,147.34,34049.0,135.0454,135.0637,135.027,135.0637,34049.0
2021-12-30 13:40:00,147.33,147.45,147.31,147.44,36189.0,135.0545,135.1645,135.0362,135.1554,36189.0
2021-12-30 13:50:00,147.44,147.49,147.44,147.48,44434.0,135.1554,135.2012,135.1554,135.192,44434.0
2021-12-30 14:00:00,147.47,147.5,147.41,147.43,58613.0,135.1829,135.2104,135.1279,135.1462,58613.0
2021-12-30 14:10:00,147.43,147.46,147.38,147.45,23808.0,135.1462,135.1737,135.1004,135.1645,23808.0
2021-12-30 14:20:00,147.44,147.5,147.42,147.49,37322.0,135.1554,135.2104,135.137,135.2012,37322.0
2021-12-30 14:30:00,147.48,147.5,147.44,147.48,11356.0,135.192,135.2104,135.1554,135.192,11356.0
2021-12-30 14:40:00,147.47,147.52,147.46,147.47,18135.0,135.1829,135.2287,135.1737,135.1829,18135.0
2021-12-30 14:50:00,147.47,147.47,147.42,147.46,17545.0,135.1829,135.1829,135.137,135.1737,17545.0
2021-12-30 15:00:00,147.46,147.47,147.37,147.42,21576.0,135.1737,135.1829,135.0912,135.137,21576.0
2021-12-30 15:10:00,147.43,147.46,147.39,147.45,36830.0,135.1462,135.1737,135.1095,135.1645,36830.0
2021-12-30 15:20:00,147.46,147.47,147.36,147.38,64943.0,135.1737,135.1829,135.082,135.1004,64943.0
2021-12-30 15:30:00,147.37,147.4,147.31,147.36,31700.0,135.0912,135.1187,135.0362,135.082,31700.0
2021-12-30 15:40:00,147.36,147.37,147.19,147.25,61542.0,135.082,135.0912,134.9262,134.9812,61542.0
2021-12-30 15:50:00,147.24,147.26,146.94,147.04,198714.0,134.972,134.9904,134.697,134.7887,198714.0
2021-12-31 09:30:00,146.94,147.4,146.9,147.35,95738.0,134.697,135.1187,134.6604,135.0729,95738.0
2021-12-31 09:40:00,147.32,147.36,147.04,147.16,54574.0,135.0454,135.082,134.7887,134.8987,54574.0
2021-12-31 09:50:00,147.15,147.25,147.0,147.08,42491.0,134.8895,134.9812,134.752,134.8254,42491.0
2021-12-31 10:00:00,147.1,147.28,146.92,147.18,66212.0,134.8437,135.0087,134.6787,134.917,66212.0
2021-12-31 10:10:00,147.19,147.22,147.07,147.15,32155.0,134.9262,134.9537,134.8162,134.8895,32155.0
2021-12-31 10:20:00,147.14,147.16,147.03,147.14,44500.0,134.8804,134.8987,134.7795,134.8804,44500.0
2021-12-31 10:30:00,147.15,147.15,146.93,146.97,69730.0,134.8895,134.8895,134.6879,134.7245,69730.0
2021-12-31 10:40:00,146.97,147.0,146.88,146.97,31837.0,134.7245,134.752,134.642,134.7245,31837.0
2021-12-31 10:50:00,146.97,147.11,146.95,147.1,66678.0,134.7245,134.8529,134.7062,134.8437,66678.0
2021-12-31 11:00:00,147.14,147.17,147.04,147.11,19829.0,134.8804,134.9079,134.7887,134.8529,19829.0
2021-12-31 11:10:00,147.11,147.25,147.1,147.22,21246.0,134.8529,134.9812,134.8437,134.9537,21246.0
2021-12-31 11:20:00,147.22,147.22,147.07,147.08,12987.0,134.9537,134.9537,134.8162,134.8254,12987.0
2021-12-31 11:30:00,147.09,147.12,147.05,147.07,25622.0,134.8345,134.862,134.7979,134.8162,25622.0
2021-12-31 11:40:00,147.07,147.1,147.0,147.03,23902.0,134.8162,134.8437,134.752,134.7795,23902.0
2021-12-31 11:50:00,147.02,147.05,146.95,146.97,14760.0,134.7704,134.7979,134.7062,134.7245,14760.0
2021-12-31 12:00:00,146.95,147.05,146.91,147.04,28613.0,134.7062,134.7979,134.6695,134.7887,28613.0
2021-12-31 12:10:00,147.03,147.04,146.94,146.94,37109.0,134.7795,134.7887,134.697,134.697,37109.0
2021-12-31 12:20:00,146.94,146.99,146.91,146.96,13710.0,134.697,134.7429,134.6695,134.7154,13710.0
2021-12-31 12:30:00,146.96,147.07,146.92,147.06,8760.0,134.7154,134.8162,134.6787,134.807,8760.0
2021-12-31 12:40:00,147.08,147.16,147.08,147.15,16094.0,134.8254,134.8987,134.8254,134.8895,16094.0
2021-12-31 12:50:00,147.14,147.33,147.14,147.32,26695.0,134.8804,135.0545,134.8804,135.0454,26695.0
2021-12-31 13:00:00,147.32,147.37,147.29,147.34,20100.0,135.0454,135.0912,135.0179,135.0637,20100.0
2021-12-31 13:10:00,147.32,147.35,147.26,147.27,27199.0,135.0454,135.0729,134.9904,134.9995,27199.0
2021-12-31 13:20:00,147.26,147.36,147.26,147.36,15956.0,134.9904,135.082,134.9904,135.082,15956.0
2021-12-31 13:30:00,147.36,147.43,147.35,147.39,29376.0,135.082,135.1462,135.0729,135.1095,29376.0
2021-12-31 13:40:00,147.39,147.4,147.31,147.35,11594.0,135.1095,135.1187,135.0362,135.0729,11594.0
2021-12-31 13:50:00,147.33,147.48,147.33,147.48,28737.0,135.0545,135.192,135.0545,135.192,28737.0
2021-12-31 14:00:00,147.48,147.6,147.45,147.54,49784.0,135.192,135.302,135.1645,135.247,49784.0
2021-12-31 14:10:00,147.54,147.55,147.38,147.41,9687.0,135.247,135.2562,135.1004,135.1279,9687.0
2021-12-31 14:20:00,147.38,147.46,147.37,147.43,66754.0,135.1004,135.1737,135.0912,135.1462,66754.0
2021-12-31 14:30:00,147.42,147.49,147.4,147.46,12711.0,135.137,135.2012,135.1187,135.1737,12711.0
2021-12-31 14:40:00,147.46,147.47,147.36,147.36,17502.0,135.1737,135.1829,135.082,135.082,17502.0
2021-12-31 14:50:00,147.36,147.38,147.32,147.36,39871.0,135.082,135.1004,135.0454,135.082,39871.0
2021-12-31 15:00:00,147.37,147.47,147.37,147.43,23686.0,135.0912,135.1829,135.0912,135.1462,23686.0
2021-12-31 15:10:00,147.43,147.47,147.34,147.47,22262.0,135.1462,135.1829,135.0637,135.1829,22262.0
2021-12-31 15:20:00,147.46,147.57,147.4,147.56,102753.0,135.1737,135.2745,135.1187,135.2654,102753.0
2021-12-31 15:30:00,147.54,147.56,147.43,147.53,37259.0,135.247,135.2654,135.1462,135.2379,37259.0
2021-12-31 15:40:00,147.53,147.65,147.48,147.51,141677.0,135.2379,135.3479,135.192,135.2195,141677.0
2021-12-31 15:50:00,147.49,147.52,147.07,147.1,192842.0,135.2012,135.2287,134.8162,134.8437,192842.0
2022-01-03 09:30:00,147.35,147.46,147.08,147.37,163311.0,135.0729,135.1737,134.8254,135.0912,163311.0
2022-01-03 09:40:00,147.36,147.46,146.78,146.85,140068.0,135.082,135.1737,134.5504,134.6145,140068.0
2022-01-03 09:50:00,146.88,147.3,146.68,147.14,52824.0,134.642,135.027,134.4587,134.8804,52824.0
2022-01-03 10:00:00,147.14,147.31,146.94,147.08,51970.0,134.8804,135.0362,134.697,134.8254,51970.0
2022-01-03 10:10:00,147.13,147.45,147.13,147.4,158808.0,134.8712,135.1645,134.8712,135.1187,158808.0
2022-01-03 10:20:00,147.4,147.57,147.37,147.57,82432.0,135.1187,135.2745,135.0912,135.2745,82432.0
2022-01-03 10:30:00,147.57,147.58,147.11,147.28,158604.0,135.2745,135.2837,134.8529,135.0087,158604.0
2022-01-03 10:40:00,147.29,147.34,147.12,147.3,64880.0,135.0179,135.0637,134.862,135.027,64880.0
2022-01-03 10:50:00,147.3,147.3,147.08,147.13,55393.0,135.027,135.027,134.8254,134.8712,55393.0
2022-01-03 11:00:00,147.15,147.2,146.99,146.99,64026.0,134.8895,134.9354,134.7429,134.7429,64026.0
2022-01-03 11:10:00,146.98,147.05,146.92,146.97,71666.0,134.7337,134.7979,134.6787,134.7245,71666.0
2022-01-03 11:20:00,146.96,147.13,146.94,147.03,63774.0,134.7154,134.8712,134.697,134.7795,63774.0
2022-01-03 11:30:00,147.02,147.03,146.66,146.71,49030.0,134.7704,134.7795,134.4404,134.4862,49030.0
2022-01-03 11:40:00,146.71,147.05,146.71,146.96,28512.0,134.4862,134.7979,134.4862,134.7154,28512.0
2022-01-03 11:50:00,146.93,147.11,146.89,147.1,52173.0,134.6879,134.8529,134.6512,134.8437,52173.0
2022-01-03 12:00:00,147.09,147.18,147.04,147.16,38646.0,134.8345,134.917,134.7887,134.8987,38646.0
2022-01-03 12:10:00,147.16,147.17,147.09,147.14,86068.0,134.8987,134.9079,134.8345,134.8804,86068.0
2022-01-03 12:20:00,147.14,147.24,147.14,147.24,33947.0,134.8804,134.972,134.8804,134.972,33947.0
2022-01-03 12:30:00,147.22,147.24,147.11,147.12,25261.0,134.9537,134.972,134.8529,134.862,25261.0
2022-01-03 12:40:00,147.13,147.14,147.01,147.01,27522.0,134.8712,134.8804,134.7612,134.7612,27522.0
2022-01-03 12:50:00,147.04,147.1,146.99,147.01,45944.0,134.7887,134.8437,134.7429,134.7612,45944.0
2022-01-03 13:00:00,147.02,147.06,146.95,146.98,68451.0,134.7704,134.807,134.7062,134.7337,68451.0
2022-01-03 13:10:00,146.98,147.17,146.96,147.16,39215.0,134.7337,134.9079,134.7154,134.8987,39215.0
2022-01-03 13:20:00,147.15,147.2,147.13,147.18,61563.0,134.8895,134.9354,134.8712,134.917,61563.0
2022-01-03 13:30:00,147.2,147.22,147.06,147.09,75600.0,134.9354,134.9537,134.807,134.8345,75600.0
2022-01-03 13:40:00,147.09,147.15,147.04,147.14,17961.0,134.8345,134.8895,134.7887,134.8804,17961.0
2022-01-03 13:50:00,147.16,147.35,147.15,147.34,40127.0,134.8987,135.0729,134.8895,135.0637,40127.0
2022-01-03 14:00:00,147.33,147.43,147.29,147.42,41042.0,135.0545,135.1462,135.0179,135.137,41042.0
2022-01-03 14:10:00,147.43,147.43,147.35,147.36,36125.0,135.1462,135.1462,135.0729,135.082,36125.0
2022-01-03 14:20:00,147.36,147.39,147.3,147.38,55336.0,135.082,135.1095,135.027,135.1004,55336.0
2022-01-03 14:30:00,147.38,147.44,147.34,147.44,44185.0,135.1004,135.1554,135.0637,135.1554,44185.0
2022-01-03 14:40:00,147.44,147.59,147.43,147.51,56311.0,135.1554,135.2929,135.1462,135.2195,56311.0
2022-01-03 14:50:00,147.53,147.55,147.5,147.53,42697.0,135.2379,135.2562,135.2104,135.2379,42697.0
2022-01-03 15:00:00,147.52,147.55,147.42,147.46,30838.0,135.2287,135.2562,135.137,135.1737,30838.0
2022-01-03 15:10:00,147.49,147.49,147.4,147.46,62825.0,135.2012,135.2012,135.1187,135.1737,62825.0
2022-01-03 15:20:00,147.47,147.55,147.47,147.52,32008.0,135.1829,135.2562,135.1829,135.2287,32008.0
2022-01-03 15:30:00,147.55,147.64,147.48,147.51,63833.0,135.2562,135.3387,135.192,135.2195,63833.0
2022-01-03 15:40:00,147.52,147.68,147.38,147.68,52893.0,135.2287,135.3754,135.1004,135.3754,52893.0
2022-01-03 15:50:00,147.69,147.75,147.48,147.71,134558.0,135.3846,135.4396,135.192,135.4029,134558.0
2022-01-04 09:30:00,148.4,148.96,148.19,148.82,174573.0,136.0354,136.5487,135.8429,136.4204,174573.0
2022-01-04 09:40:00,148.84,148.96,148.75,148.77,90068.0,136.4387,136.5487,136.3562,136.3746,90068.0
2022-01-04 09:50:00,148.77,149.1,148.74,149.0,89068.0,136.3746,136.6771,136.3471,136.5854,89068.0
2022-01-04 10:00:00,148.99,149.18,148.95,149.17,46751.0,136.5762,136.7504,136.5396,136.7412,46751.0
2022-01-04 10:10:00,149.16,149.3,149.16,149.3,34494.0,136.7321,136.8604,136.7321,136.8604,34494.0
2022-01-04 10:20:00,149.29,149.38,149.12,149.34,65630.0,136.8512,136.9337,136.6954,136.8971,65630.0
2022-01-04 10:30:00,149.35,149.48,149.26,149.44,79859.0,136.9062,137.0254,136.8237,136.9887,79859.0
2022-01-04 10:40:00,149.42,149.61,149.41,149.56,77806.0,136.9704,137.1446,136.9612,137.0987,77806.0
2022-01-04 10:50:00,149.57,149.68,149.49,149.58,70986.0,137.1079,137.2087,137.0346,137.1171,70986.0
2022-01-04 11:00:00,149.59,149.6,149.36,149.6,70338.0,137.1262,137.1354,136.9154,137.1354,70338.0
2022-01-04 11:10:00,149.6,149.6,149.45,149.47,52104.0,137.1354,137.1354,136.9979,137.0162,52104.0
2022-01-04 11:20:00,149.48,149.52,149.38,149.51,31458.0,137.0254,137.0621,136.9337,137.0529,31458.0
2022-01-04 11:30:00,149.49,149.57,149.4,149.49,24663.0,137.0346,137.1079,136.9521,137.0346,24663.0
2022-01-04 11:40:00,149.49,149.64,149.48,149.61,28211.0,137.0346,137.1721,137.0254,137.1446,28211.0
2022-01-04 11:50:00,149.63,149.76,149.63,149.74,42730.0,137.1629,137.2821,137.1629,137.2637,42730.0
2022-01-04 12:00:00,149.68,149.73,149.61,149.68,26347.0,137.2087,137.2546,137.1446,137.2087,26347.0
2022-01-04 12:10:00,149.68,149.83,149.67,149.76,29663.0,137.2087,137.3462,137.1996,137.2821,29663.0
2022-01-04 12:20:00,149.75,149.76,149.68,149.69,49524.0,137.2729,137.2821,137.2087,137.2179,49524.0
2022-01-04 12:30:00,149.67,149.73,149.6,149.71,67227.0,137.1996,137.2546,137.1354,137.2362,67227.0
2022-01-04 12:40:00,149.72,149.73,149.57,149.59,33591.0,137.2454,137.2546,137.1079,137.1262,33591.0
2022-01-04 12:50:00,149.59,149.65,149.51,149.56,38706.0,137.1262,137.1812,137.0529,137.0987,38706.0
2022-01-04 13:00:00,149.54,149.57,149.49,149.51,29747.0,137.0804,137.1079,137.0346,137.0529,29747.0
2022-01-04 13:10:00,149.52,149.52,149.41,149.46,64893.0,137.0621,137.0621,136.9612,137.0071,64893.0
2022-01-04 13:20:00,149.47,149.51,149.4,149.45,39622.0,137.0162,137.0529,136.9521,136.9979,39622.0
2022-01-04 13:30:00,149.45,149.48,149.25,149.33,73394.0,136.9979,137.0254,136.8146,136.8879,73394.0
2022-01-04 13:40:00,149.3,149.38,149.27,149.36,87298.0,136.8604,136.9337,136.8329,136.9154,87298.0
2022-01-04 13:50:00,149.35,149.37,149.22,149.25,30463.0,136.9062,136.9246,136.7871,136.8146,30463.0
2022-01-04 14:00:00,149.25,149.43,149.25,149.41,63179.0,136.8146,136.9796,136.8146,136.9612,63179.0
2022-01-04 14:10:00,149.41,149.52,149.39,149.47,54346.0,136.9612,137.0621,136.9429,137.0162,54346.0
2022-01-04 14:20:00,149.46,149.56,149.45,149.56,56743.0,137.0071,137.0987,136.9979,137.0987,56743.0
2022-01-04 14:30:00,149.56,149.67,149.56,149.57,57113.0,137.0987,137.1996,137.0987,137.1079,57113.0
2022-01-04 14:40:00,149.57,149.67,149.57,149.65,56393.0,137.1079,137.1996,137.1079,137.1812,56393.0
2022-01-04 14:50:00,149.65,149.68,149.63,149.64,30146.0,137.1812,137.2087,137.1629,137.1721,30146.0
2022-01-04 15:00:00,149.63,149.68,149.62,149.65,41226.0,137.1629,137.2087,137.1537,137.1812,41226.0
2022-01-04 15:10:00,149.66,149.7,149.59,149.62,118886.0,137.1904,137.2271,137.1262,137.1537,118886.0
2022-01-04 15:20:00,149.62,149.7,149.59,149.63,100783.0,137.1537,137.2271,137.1262,137.1629,100783.0
2022-01-04 15:30:00,149.64,149.65,149.53,149.55,76525.0,137.1721,137.1812,137.0712,137.0896,76525.0
2022-01-04 15:40:00,149.56,149.77,149.55,149.67,171029.0,137.0987,137.2912,137.0896,137.1996,171029.0
2022-01-04 15:50:00,149.66,149.79,149.37,149.37,243137.0,137.1904,137.3096,136.9246,136.9246,243137.0
2022-01-05 09:30:00,149.86,150.48,149.8,150.11,257407.0,137.3737,137.9421,137.3187,137.6029,257407.0
2022-01-05 09:40:00,150.12,150.29,150.02,150.14,200704.0,137.6121,137.7679,137.5204,137.6304,200704.0
2022-01-05 09:50:00,150.14,150.35,150.09,150.16,253894.0,137.6304,137.8229,137.5846,137.6488,253894.0
2022-01-05 10:00:00,150.15,150.19,149.93,150.17,254923.0,137.6396,137.6763,137.4379,137.6579,254923.0
2022-01-05 10:10:00,150.19,150.51,150.17,150.43,101126.0,137.6763,137.9696,137.6579,137.8963,101126.0
2022-01-05 10:20:00,150.42,150.65,150.41,150.57,77365.0,137.8871,138.0979,137.8779,138.0246,77365.0
2022-01-05 10:30:00,150.57,150.71,150.48,150.68,56072.0,138.0246,138.1529,137.9421,138.1254,56072.0
2022-01-05 10:40:00,150.69,150.75,150.57,150.69,193602.0,138.1346,138.1896,138.0246,138.1346,193602.0
2022-01-05 10:50:00,150.69,150.7,150.45,150.49,62142.0,138.1346,138.1438,137.9146,137.9513,62142.0
2022-01-05 11:00:00,150.51,150.52,150.31,150.36,56014.0,137.9696,137.9788,137.7863,137.8321,56014.0
2022-01-05 11:10:00,150.37,150.49,150.33,150.49,68331.0,137.8413,137.9513,137.8046,137.9513,68331.0
2022-01-05 11:20:00,150.5,150.55,150.44,150.47,79414.0,137.9604,138.0063,137.9054,137.9329,79414.0
2022-01-05 11:30:00,150.48,150.51,150.4,150.44,206383.0,137.9421,137.9696,137.8688,137.9054,206383.0
2022-01-05 11:40:00,150.43,150.46,150.34,150.41,55210.0,137.8963,137.9238,137.8138,137.8779,55210.0
2022-01-05 11:50:00,150.41,150.43,150.35,150.41,44275.0,137.8779,137.8963,137.8229,137.8779,44275.0
2022-01-05 12:00:00,150.41,150.6,150.4,150.6,48267.0,137.8779,138.0521,137.8688,138.0521,48267.0
2022-01-05 12:10:00,150.61,150.71,150.59,150.7,26130.0,138.0613,138.1529,138.0429,138.1438,26130.0
2022-01-05 12:20:00,150.7,150.85,150.68,150.84,76739.0,138.1438,138.2813,138.1254,138.2721,76739.0
2022-01-05 12:30:00,150.85,150.88,150.67,150.74,104224.0,138.2813,138.3088,138.1163,138.1804,104224.0
2022-01-05 12:40:00,150.74,150.75,150.55,150.58,63952.0,138.1804,138.1896,138.0063,138.0338,63952.0
2022-01-05 12:50:00,150.59,150.65,150.55,150.62,27077.0,138.0429,138.0979,138.0063,138.0704,27077.0
2022-01-05 13:00:00,150.61,150.68,150.53,150.54,87483.0,138.0613,138.1254,137.9879,137.9971,87483.0
2022-01-05 13:10:00,150.54,150.55,150.44,150.48,56682.0,137.9971,138.0063,137.9054,137.9421,56682.0
2022-01-05 13:20:00,150.49,150.51,150.37,150.4,51873.0,137.9513,137.9696,137.8413,137.8688,51873.0
2022-01-05 13:30:00,150.43,150.49,150.37,150.48,82195.0,137.8963,137.9513,137.8413,137.9421,82195.0
2022-01-05 13:40:00,150.48,150.53,150.46,150.49,50638.0,137.9421,137.9879,137.9238,137.9513,50638.0
2022-01-05 13:50:00,150.5,150.52,150.46,150.51,72952.0,137.9604,137.9788,137.9238,137.9696,72952.0
2022-01-05 14:00:00,150.49,150.61,150.13,150.13,127155.0,137.9513,138.0613,137.6213,137.6213,127155.0
2022-01-05 14:10:00,150.13,150.16,149.79,149.81,107733.0,137.6213,137.6488,137.3096,137.3279,107733.0
2022-01-05 14:20:00,149.82,150.02,149.81,149.83,160055.0,137.3371,137.5204,137.3279,137.3462,160055.0
2022-01-05 14:30:00,149.82,149.91,149.51,149.6,258822.0,137.3371,137.4196,137.0529,137.1354,258822.0
2022-01-05 14:40:00,149.6,149.6,149.26,149.43,193487.0,137.1354,137.1354,136.8237,136.9796,193487.0
2022-01-05 14:50:00,149.42,149.54,149.32,149.47,221439.0,136.9704,137.0804,136.8787,137.0162,221439.0
2022-01-05 15:00:00,149.46,149.49,149.12,149.23,255584.0,137.0071,137.0346,136.6954,136.7962,255584.0
2022-01-05 15:10:00,149.24,149.25,148.99,149.19,246815.0,136.8054,136.8146,136.5762,136.7596,246815.0
2022-01-05 15:20:00,149.16,149.23,149.05,149.11,127482.0,136.7321,136.7962,136.6312,136.6862,127482.0
2022-01-05 15:30:00,149.08,149.18,148.9,149.0,167867.0,136.6587,136.7504,136.4937,136.5854,167867.0
2022-01-05 15:40:00,149.02,149.09,148.71,148.71,234878.0,136.6037,136.6679,136.3196,136.3196,234878.0
2022-01-05 15:50:00,148.72,148.84,148.5,148.55,183410.0,136.3287,136.4387,136.1271,136.1729,183410.0
2022-01-06 09:30:00,149.01,149.31,148.64,149.23,249296.0,136.5946,136.8696,136.2554,136.7962,249296.0
2022-01-06 09:40:00,149.22,149.35,148.84,148.88,155391.0,136.7871,136.9062,136.4387,136.4754,155391.0
2022-01-06 09:50:00,148.88,148.92,148.47,148.47,76626.0,136.4754,136.5121,136.0996,136.0996,76626.0
2022-01-06 10:00:00,148.46,148.7,148.44,148.62,153624.0,136.0904,136.3104,136.0721,136.2371,153624.0
2022-01-06 10:10:00,148.62,148.72,148.25,148.25,115381.0,136.2371,136.3287,135.8979,135.8979,115381.0
2022-01-06 10:20:00,148.25,148.7,148.25,148.43,117634.0,135.8979,136.3104,135.8979,136.0629,117634.0
2022-01-06 10:30:00,148.43,148.77,148.42,148.68,175250.0,136.0629,136.3746,136.0537,136.2921,175250.0
2022-01-06 10:40:00,148.72,148.96,148.7,148.9,101854.0,136.3287,136.5487,136.3104,136.4937,101854.0
2022-01-06 10:50:00,148.91,148.91,148.43,148.44,103696.0,136.5029,136.5029,136.0629,136.0721,103696.0
2022-01-06 11:00:00,148.46,148.53,148.24,148.5,77132.0,136.0904,136.1546,135.8887,136.1271,77132.0
2022-01-06 11:10:00,148.5,148.7,148.44,148.56,85074.0,136.1271,136.3104,136.0721,136.1821,85074.0
2022-01-06 11:20:00,148.56,148.71,148.49,148.61,48241.0,136.1821,136.3196,136.1179,136.2279,48241.0
2022-01-06 11:30:00,148.6,148.77,148.54,148.67,50035.0,136.2187,136.3746,136.1637,136.2829,50035.0
2022-01-06 11:40:00,148.67,148.71,148.59,148.68,61644.0,136.2829,136.3196,136.2096,136.2921,61644.0
2022-01-06 11:50:00,148.67,148.79,148.62,148.77,48207.0,136.2829,136.3929,136.2371,136.3746,48207.0
2022-01-06 12:00:00,148.76,148.94,148.67,148.92,113441.0,136.3654,136.5304,136.2829,136.5121,113441.0
2022-01-06 12:10:00,148.92,148.97,148.86,148.96,83497.0,136.5121,136.5579,136.4571,136.5487,83497.0
2022-01-06 12:20:00,148.96,149.17,148.96,149.13,33000.0,136.5487,136.7412,136.5487,136.7046,33000.0
2022-01-06 12:30:00,149.14,149.29,149.1,149.18,69306.0,136.7137,136.8512,136.6771,136.7504,69306.0
2022-01-06 12:40:00,149.19,149.39,149.17,149.29,48019.0,136.7596,136.9429,136.7412,136.8512,48019.0
2022-01-06 12:50:00,149.28,149.31,149.18,149.2,30602.0,136.8421,136.8696,136.7504,136.7687,30602.0
2022-01-06 13:00:00,149.2,149.28,149.15,149.27,122508.0,136.7687,136.8421,136.7229,136.8329,122508.0
2022-01-06 13:10:00,149.27,149.29,149.09,149.23,30954.0,136.8329,136.8512,136.6679,136.7962,30954.0
2022-01-06 13:20:00,149.22,149.23,148.98,149.02,38543.0,136.7871,136.7962,136.5671,136.6037,38543.0
2022-01-06 13:30:00,149.02,149.09,148.94,148.97,64839.0,136.6037,136.6679,136.5304,136.5579,64839.0
2022-01-06 13:40:00,148.95,148.98,148.84,148.86,51067.0,136.5396,136.5671,136.4387,136.4571,51067.0
2022-01-06 13:50:00,148.83,148.94,148.76,148.93,33836.0,136.4296,136.5304,136.3654,136.5212,33836.0
2022-01-06 14:00:00,148.93,148.97,148.76,148.84,60077.0,136.5212,136.5579,136.3654,136.4387,60077.0
2022-01-06 14:10:00,148.87,148.96,148.73,148.81,48025.0,136.4662,136.5487,136.3379,136.4112,48025.0
2022-01-06 14:20:00,148.81,148.91,148.77,148.9,31100.0,136.4112,136.5029,136.3746,136.4937,31100.0
2022-01-06 14:30:00,148.9,149.03,148.86,149.01,39200.0,136.4937,136.6129,136.4571,136.5946,39200.0
2022-01-06 14:40:00,149.01,149.09,148.96,149.03,66390.0,136.5946,136.6679,136.5487,136.6129,66390.0
2022-01-06 14:50:00,149.03,149.18,148.99,149.13,92349.0,136.6129,136.7504,136.5762,136.7046,92349.0
2022-01-06 15:00:00,149.13,149.2,149.05,149.07,62529.0,136.7046,136.7687,136.6312,136.6496,62529.0
2022-01-06 15:10:00,149.07,149.12,148.75,148.77,85560.0,136.6496,136.6954,136.3562,136.3746,85560.0
2022-01-06 15:20:00,148.83,148.94,148.73,148.92,88325.0,136.4296,136.5304,136.3379,136.5121,88325.0
2022-01-06 15:30:00,148.91,148.93,148.73,148.79,126092.0,136.5029,136.5212,136.3379,136.3929,126092.0
2022-01-06 15:40:00,148.79,148.91,148.68,148.68,111391.0,136.3929,136.5029,136.2921,136.2921,111391.0
2022-01-06 15:50:00,148.7,148.8,148.55,148.74,132061.0,136.3104,136.4021,136.1729,136.3471,132061.0
2022-01-07 09:30:00,148.67,149.02,148.55,148.99,214140.0,136.2829,136.6037,136.1729,136.5762,214140.0
2022-01-07 09:40:00,148.99,149.01,148.69,148.97,127891.0,136.5762,136.5946,136.3012,136.5579,127891.0
2022-01-07 09:50:00,148.98,149.15,148.86,148.97,89977.0,136.5671,136.7229,136.4571,136.5579,89977.0
2022-01-07 10:00:00,148.96,149.1,148.87,149.07,62519.0,136.5487,136.6771,136.4662,136.6496,62519.0
2022-01-07 10:10:00,149.06,149.16,148.96,149.03,82045.0,136.6404,136.7321,136.5487,136.6129,82045.0
2022-01-07 10:20:00,149.01,149.29,148.99,149.19,106049.0,136.5946,136.8512,136.5762,136.7596,106049.0
2022-01-07 10:30:00,149.19,149.2,149.01,149.04,140168.0,136.7596,136.7687,136.5946,136.6221,140168.0
2022-01-07 10:40:00,149.03,149.21,148.96,149.09,72132.0,136.6129,136.7779,136.5487,136.6679,72132.0
2022-01-07 10:50:00,149.08,149.1,148.9,149.01,100035.0,136.6587,136.6771,136.4937,136.5946,100035.0
2022-01-07 11:00:00,149.01,149.15,148.94,149.06,92121.0,136.5946,136.7229,136.5304,136.6404,92121.0
2022-01-07 11:10:00,149.06,149.07,148.85,148.99,99236.0,136.6404,136.6496,136.4479,136.5762,99236.0
2022-01-07 11:20:00,148.97,149.29,148.95,149.27,80040.0,136.5579,136.8512,136.5396,136.8329,80040.0
2022-01-07 11:30:00,149.26,149.3,149.18,149.25,40375.0,136.8237,136.8604,136.7504,136.8146,40375.0
2022-01-07 11:40:00,149.27,149.5,149.24,149.5,114642.0,136.8329,137.0437,136.8054,137.0437,114642.0
2022-01-07 11:50:00,149.51,149.73,149.51,149.67,80029.0,137.0529,137.2546,137.0529,137.1996,80029.0
2022-01-07 12:00:00,149.68,149.7,149.57,149.62,53914.0,137.2087,137.2271,137.1079,137.1537,53914.0
2022-01-07 12:10:00,149.62,149.71,149.6,149.61,128376.0,137.1537,137.2362,137.1354,137.1446,128376.0
2022-01-07 12:20:00,149.62,149.64,149.49,149.62,40808.0,137.1537,137.1721,137.0346,137.1537,40808.0
2022-01-07 12:30:00,149.6,149.62,149.51,149.56,57507.0,137.1354,137.1537,137.0529,137.0987,57507.0
2022-01-07 12:40:00,149.57,149.61,149.5,149.5,56810.0,137.1079,137.1446,137.0437,137.0437,56810.0
2022-01-07 12:50:00,149.5,149.56,149.49,149.53,109474.0,137.0437,137.0987,137.0346,137.0712,109474.0
2022-01-07 13:00:00,149.54,149.61,149.45,149.59,77455.0,137.0804,137.1446,136.9979,137.1262,77455.0
2022-01-07 13:10:00,149.6,149.64,149.54,149.57,41523.0,137.1354,137.1721,137.0804,137.1079,41523.0
2022-01-07 13:20:00,149.58,149.64,149.56,149.59,27567.0,137.1171,137.1721,137.0987,137.1262,27567.0
2022-01-07 13:30:00,149.59,149.69,149.57,149.62,68330.0,137.1262,137.2179,137.1079,137.1537,68330.0
2022-01-07 13:40:00,149.61,149.64,149.58,149.59,58633.0,137.1446,137.1721,137.1171,137.1262,58633.0
2022-01-07 13:50:00,149.59,149.71,149.53,149.64,49699.0,137.1262,137.2362,137.0712,137.1721,49699.0
2022-01-07 14:00:00,149.65,149.74,149.65,149.69,66295.0,137.1812,137.2637,137.1812,137.2179,66295.0
2022-01-07 14:10:00,149.7,149.79,149.69,149.76,43317.0,137.2271,137.3096,137.2179,137.2821,43317.0
2022-01-07 14:20:00,149.75,149.75,149.53,149.63,65682.0,137.2729,137.2729,137.0712,137.1629,65682.0
2022-01-07 14:30:00,149.62,149.67,149.53,149.66,58806.0,137.1537,137.1996,137.0712,137.1904,58806.0
2022-01-07 14:40:00,149.67,149.76,149.63,149.67,219398.0,137.1996,137.2821,137.1629,137.1996,219398.0
2022-01-07 14:50:00,149.68,149.73,149.64,149.68,115284.0,137.2087,137.2546,137.1721,137.2087,115284.0
2022-01-07 15:00:00,149.69,149.75,149.66,149.73,96311.0,137.2179,137.2729,137.1904,137.2546,96311.0
2022-01-07 15:10:00,149.73,149.73,149.6,149.64,210005.0,137.2546,137.2546,137.1354,137.1721,210005.0
2022-01-07 15:20:00,149.64,149.65,149.53,149.6,84546.0,137.1721,137.1812,137.0712,137.1354,84546.0
2022-01-07 15:30:00,149.6,149.7,149.5,149.66,99837.0,137.1354,137.2271,137.0437,137.1904,99837.0
2022-01-07 15:40:00,149.68,149.73,149.51,149.51,143369.0,137.2087,137.2546,137.0529,137.0529,143369.0
2022-01-07 15:50:00,149.48,149.57,149.38,149.38,251510.0,137.0254,137.1079,136.9337,136.9337,251510.0
2022-01-10 09:30:00,149.44,149.59,149.15,149.36,237448.0,136.9887,137.1262,136.7229,136.9154,237448.0
2022-01-10 09:40:00,149.37,149.39,148.68,148.69,204961.0,136.9246,136.9429,136.2921,136.3012,204961.0
2022-01-10 09:50:00,148.68,148.85,148.59,148.7,115733.0,136.2921,136.4479,136.2096,136.3104,115733.0
2022-01-10 10:00:00,148.69,148.8,148.45,148.77,218718.0,136.3012,136.4021,136.0812,136.3746,218718.0
2022-01-10 10:10:00,148.75,148.75,148.07,148.09,172301.0,136.3562,136.3562,135.7329,135.7512,172301.0
2022-01-10 10:20:00,148.1,148.27,148.1,148.17,130204.0,135.7604,135.9162,135.7604,135.8246,130204.0
2022-01-10 10:30:00,148.19,148.53,148.19,148.28,105889.0,135.8429,136.1546,135.8429,135.9254,105889.0
2022-01-10 10:40:00,148.28,148.29,147.9,147.93,123997.0,135.9254,135.9346,135.5771,135.6046,123997.0
2022-01-10 10:50:00,147.93,148.21,147.89,148.15,147582.0,135.6046,135.8612,135.5679,135.8062,147582.0
2022-01-10 11:00:00,148.16,148.24,147.96,148.24,103423.0,135.8154,135.8887,135.6321,135.8887,103423.0
2022-01-10 11:10:00,148.21,148.42,148.17,148.34,84310.0,135.8612,136.0537,135.8246,135.9804,84310.0
2022-01-10 11:20:00,148.31,148.46,148.28,148.42,49564.0,135.9529,136.0904,135.9254,136.0537,49564.0
2022-01-10 11:30:00,148.42,148.42,148.05,148.07,64649.0,136.0537,136.0537,135.7146,135.7329,64649.0
2022-01-10 11:40:00,148.07,148.16,147.98,148.14,54364.0,135.7329,135.8154,135.6504,135.7971,54364.0
2022-01-10 11:50:00,148.14,148.28,148.07,148.27,126102.0,135.7971,135.9254,135.7329,135.9162,126102.0
2022-01-10 12:00:00,148.27,148.29,148.04,148.06,55149.0,135.9162,135.9346,135.7054,135.7237,55149.0
2022-01-10 12:10:00,148.06,148.27,148.06,148.21,47473.0,135.7237,135.9162,135.7237,135.8612,47473.0
2022-01-10 12:20:00,148.22,148.25,148.15,148.23,135902.0,135.8704,135.8979,135.8062,135.8796,135902.0
2022-01-10 12:30:00,148.23,148.25,148.12,148.13,34804.0,135.8796,135.8979,135.7787,135.7879,34804.0
2022-01-10 12:40:00,148.12,148.3,148.11,148.11,201828.0,135.7787,135.9437,135.7696,135.7696,201828.0
2022-01-10 12:50:00,148.12,148.49,148.09,148.29,139503.0,135.7787,136.1179,135.7512,135.9346,139503.0
2022-01-10 13:00:00,148.28,148.51,148.26,148.46,96246.0,135.9254,136.1362,135.9071,136.0904,96246.0
2022-01-10 13:10:00,148.48,148.52,148.38,148.4,124678.0,136.1087,136.1454,136.0171,136.0354,124678.0
2022-01-10 13:20:00,148.4,148.46,148.23,148.33,112500.0,136.0354,136.0904,135.8796,135.9712,112500.0
2022-01-10 13:30:00,148.33,148.41,148.25,148.29,63928.0,135.9712,136.0446,135.8979,135.9346,63928.0
2022-01-10 13:40:00,148.29,148.64,148.28,148.63,61120.0,135.9346,136.2554,135.9254,136.2462,61120.0
2022-01-10 13:50:00,148.65,148.77,148.56,148.75,82545.0,136.2646,136.3746,136.1821,136.3562,82545.0
2022-01-10 14:00:00,148.75,149.02,148.68,149.01,87163.0,136.3562,136.6037,136.2921,136.5946,87163.0
2022-01-10 14:10:00,149.01,149.12,148.9,148.94,220775.0,136.5946,136.6954,136.4937,136.5304,220775.0
2022-01-10 14:20:00,148.95,148.98,148.88,148.97,52470.0,136.5396,136.5671,136.4754,136.5579,52470.0
2022-01-10 14:30:00,148.91,149.02,148.84,148.92,58930.0,136.5029,136.6037,136.4387,136.5121,58930.0
2022-01-10 14:40:00,148.94,149.04,148.92,148.94,82479.0,136.5304,136.6221,136.5121,136.5304,82479.0
2022-01-10 14:50:00,148.96,148.98,148.7,148.94,60091.0,136.5487,136.5671,136.3104,136.5304,60091.0
2022-01-10 15:00:00,148.94,149.03,148.62,148.7,55743.0,136.5304,136.6129,136.2371,136.3104,55743.0
2022-01-10 15:10:00,148.71,148.91,148.61,148.64,110078.0,136.3196,136.5029,136.2279,136.2554,110078.0
2022-01-10 15:20:00,148.65,148.75,148.58,148.69,77073.0,136.2646,136.3562,136.2004,136.3012,77073.0
2022-01-10 15:30:00,148.69,148.81,148.62,148.68,100042.0,136.3012,136.4112,136.2371,136.2921,100042.0
2022-01-10 15:40:00,148.69,148.93,148.55,148.81,141557.0,136.3012,136.5212,136.1729,136.4112,141557.0
2022-01-10 15:50:00,148.83,149.35,148.8,149.29,184081.0,136.4296,136.9062,136.4021,136.8512,184081.0
2022-01-11 09:30:00,149.54,149.6,148.78,148.81,262137.0,137.0804,137.1354,136.3837,136.4112,262137.0
2022-01-11 09:40:00,148.8,148.86,148.52,148.68,95378.0,136.4021,136.4571,136.1454,136.2921,95378.0
2022-01-11 09:50:00,148.7,148.95,148.38,148.43,54011.0,136.3104,136.5396,136.0171,136.0629,54011.0
2022-01-11 10:00:00,148.43,148.7,148.38,148.58,46891.0,136.0629,136.3104,136.0171,136.2004,46891.0
2022-01-11 10:10:00,148.63,148.79,148.49,148.79,60166.0,136.2462,136.3929,136.1179,136.3929,60166.0
2022-01-11 10:20:00,148.79,148.88,148.62,148.78,104982.0,136.3929,136.4754,136.2371,136.3837,104982.0
2022-01-11 10:30:00,148.79,148.93,148.58,148.8,62134.0,136.3929,136.5212,136.2004,136.4021,62134.0
2022-01-11 10:40:00,148.81,148.82,148.59,148.64,60136.0,136.4112,136.4204,136.2096,136.2554,60136.0
2022-01-11 10:50:00,148.6,148.84,148.54,148.78,75322.0,136.2187,136.4387,136.1637,136.3837,75322.0
2022-01-11 11:00:00,148.78,148.96,148.75,148.81,64930.0,136.3837,136.5487,136.3562,136.4112,64930.0
2022-01-11 11:10:00,148.84,149.02,148.81,148.99,116354.0,136.4387,136.6037,136.4112,136.5762,116354.0
2022-01-11 11:20:00,149.02,149.19,148.94,149.01,75685.0,136.6037,136.7596,136.5304,136.5946,75685.0
2022-01-11 11:30:00,149.01,149.19,148.98,149.11,65165.0,136.5946,136.7596,136.5671,136.6862,65165.0
2022-01-11 11:40:00,149.14,149.35,149.0,149.03,402311.0,136.7137,136.9062,136.5854,136.6129,402311.0
2022-01-11 11:50:00,149.03,149.15,149.03,149.11,116939.0,136.6129,136.7229,136.6129,136.6862,116939.0
2022-01-11 12:00:00,149.11,149.27,149.05,149.26,57029.0,136.6862,136.8329,136.6312,136.8237,57029.0
2022-01-11 12:10:00,149.26,149.36,149.21,149.3,47711.0,136.8237,136.9154,136.7779,136.8604,47711.0
2022-01-11 12:20:00,149.31,149.38,149.2,149.24,51088.0,136.8696,136.9337,136.7687,136.8054,51088.0
2022-01-11 12:30:00,149.25,149.4,149.21,149.4,34454.0,136.8146,136.9521,136.7779,136.9521,34454.0
2022-01-11 12:40:00,149.39,149.49,149.37,149.46,51616.0,136.9429,137.0346,136.9246,137.0071,51616.0
2022-01-11 12:50:00,149.47,149.62,149.45,149.62,33591.0,137.0162,137.1537,136.9979,137.1537,33591.0
2022-01-11 13:00:00,149.59,149.59,149.45,149.46,51296.0,137.1262,137.1262,136.9979,137.0071,51296.0
2022-01-11 13:10:00,149.45,149.6,149.45,149.58,34174.0,136.9979,137.1354,136.9979,137.1171,34174.0
2022-01-11 13:20:00,149.58,149.69,149.58,149.66,115106.0,137.1171,137.2179,137.1171,137.1904,115106.0
2022-01-11 13:30:00,149.67,149.77,149.65,149.77,85954.0,137.1996,137.2912,137.1812,137.2912,85954.0
2022-01-11 13:40:00,149.76,149.8,149.72,149.75,481332.0,137.2821,137.3187,137.2454,137.2729,481332.0
2022-01-11 13:50:00,149.78,149.82,149.75,149.79,108443.0,137.3004,137.3371,137.2729,137.3096,108443.0
2022-01-11 14:00:00,149.79,149.8,149.61,149.65,148499.0,137.3096,137.3187,137.1446,137.1812,148499.0
2022-01-11 14:10:00,149.67,149.74,149.62,149.72,50594.0,137.1996,137.2637,137.1537,137.2454,50594.0
2022-01-11 14:20:00,149.71,149.86,149.69,149.84,93327.0,137.2362,137.3737,137.2179,137.3554,93327.0
2022-01-11 14:30:00,149.83,149.96,149.83,149.94,55690.0,137.3462,137.4654,137.3462,137.4471,55690.0
2022-01-11 14:40:00,149.93,149.96,149.9,149.94,44608.0,137.4379,137.4654,137.4104,137.4471,44608.0
2022-01-11 14:50:00,149.95,150.07,149.9,149.99,93849.0,137.4562,137.5663,137.4104,137.4929,93849.0
2022-01-11 15:00:00,150.02,150.21,150.02,150.17,55916.0,137.5204,137.6946,137.5204,137.6579,55916.0
2022-01-11 15:10:00,150.16,150.21,150.11,150.17,72780.0,137.6488,137.6946,137.6029,137.6579,72780.0
2022-01-11 15:20:00,150.18,150.28,150.17,150.24,47955.0,137.6671,137.7588,137.6579,137.7221,47955.0
2022-01-11 15:30:00,150.22,150.3,150.09,150.11,65958.0,137.7038,137.7771,137.5846,137.6029,65958.0
2022-01-11 15:40:00,150.1,150.21,150.08,150.15,242098.0,137.5938,137.6946,137.5754,137.6396,242098.0
2022-01-11 15:50:00,150.16,150.35,150.01,150.33,157435.0,137.6488,137.8229,137.5112,137.8046,157435.0
2022-01-12 09:30:00,150.49,150.73,150.05,150.42,340784.0,137.9513,138.1713,137.5479,137.8871,340784.0
2022-01-12 09:40:00,150.43,150.7,150.25,150.62,244420.0,137.8963,138.1438,137.7313,138.0704,244420.0
2022-01-12 09:50:00,150.67,150.68,150.52,150.6,72941.0,138.1163,138.1254,137.9788,138.0521,72941.0
2022-01-12 10:00:00,150.63,150.69,150.44,150.52,75233.0,138.0796,138.1346,137.9054,137.9788,75233.0
2022-01-12 10:10:00,150.53,150.56,150.39,150.44,87461.0,137.9879,138.0154,137.8596,137.9054,87461.0
2022-01-12 10:20:00,150.45,150.53,150.18,150.22,109533.0,137.9146,137.9879,137.6671,137.7038,109533.0
2022-01-12 10:30:00,150.26,150.32,150.05,150.06,75555.0,137.7404,137.7954,137.5479,137.5571,75555.0
2022-01-12 10:40:00,150.06,150.18,149.83,150.0,120243.0,137.5571,137.6671,137.3462,137.5021,120243.0
2022-01-12 10:50:00,150.0,150.25,149.95,150.24,80773.0,137.5021,137.7313,137.4562,137.7221,80773.0
2022-01-12 11:00:00,150.24,150.32,149.88,149.97,67817.0,137.7221,137.7954,137.3921,137.4746,67817.0
2022-01-12 11:10:00,149.99,150.01,149.67,149.8,49364.0,137.4929,137.5112,137.1996,137.3187,49364.0
2022-01-12 11:20:00,149.78,150.06,149.7,150.04,34902.0,137.3004,137.5571,137.2271,137.5388,34902.0
2022-01-12 11:30:00,150.05,150.23,150.04,150.15,32158.0,137.5479,137.7129,137.5388,137.6396,32158.0
2022-01-12 11:40:00,150.15,150.27,150.1,150.13,77775.0,137.6396,137.7496,137.5938,137.6213,77775.0
2022-01-12 11:50:00,150.11,150.19,150.08,150.17,30993.0,137.6029,137.6763,137.5754,137.6579,30993.0
2022-01-12 12:00:00,150.14,150.21,150.01,150.06,54112.0,137.6304,137.6946,137.5112,137.5571,54112.0
2022-01-12 12:10:00,150.09,150.18,150.05,150.17,37030.0,137.5846,137.6671,137.5479,137.6579,37030.0
2022-01-12 12:20:00,150.17,150.22,150.09,150.09,69263.0,137.6579,137.7038,137.5846,137.5846,69263.0
2022-01-12 12:30:00,150.1,150.16,149.97,150.0,158753.0,137.5938,137.6488,137.4746,137.5021,158753.0
2022-01-12 12:40:00,150.01,150.1,150.01,150.08,106289.0,137.5112,137.5938,137.5112,137.5754,106289.0
2022-01-12 12:50:00,150.09,150.27,150.08,150.24,85795.0,137.5846,137.7496,137.5754,137.7221,85795.0
2022-01-12 13:00:00,150.24,150.27,150.2,150.24,92216.0,137.7221,137.7496,137.6854,137.7221,92216.0
2022-01-12 13:10:00,150.24,150.26,150.11,150.14,193124.0,137.7221,137.7404,137.6029,137.6304,193124.0
2022-01-12 13:20:00,150.14,150.18,150.09,150.11,99450.0,137.6304,137.6671,137.5846,137.6029,99450.0
2022-01-12 13:30:00,150.11,150.17,150.01,150.02,141903.0,137.6029,137.6579,137.5112,137.5204,141903.0
2022-01-12 13:40:00,150.03,150.09,149.98,149.99,94489.0,137.5296,137.5846,137.4837,137.4929,94489.0
2022-01-12 13:50:00,149.98,149.99,149.88,149.91,104232.0,137.4837,137.4929,137.3921,137.4196,104232.0
2022-01-12 14:00:00,149.91,149.94,149.8,149.88,91271.0,137.4196,137.4471,137.3187,137.3921,91271.0
2022-01-12 14:10:00,149.86,150.01,149.85,150.0,26701.0,137.3737,137.5112,137.3646,137.5021,26701.0
2022-01-12 14:20:00,149.98,150.17,149.97,150.16,38816.0,137.4837,137.6579,137.4746,137.6488,38816.0
2022-01-12 14:30:00,150.15,150.16,150.06,150.11,27746.0,137.6396,137.6488,137.5571,137.6029,27746.0
2022-01-12 14:40:00,150.09,150.13,149.99,150.12,64758.0,137.5846,137.6213,137.4929,137.6121,64758.0
2022-01-12 14:50:00,150.12,150.22,150.12,150.16,40325.0,137.6121,137.7038,137.6121,137.6488,40325.0
2022-01-12 15:00:00,150.17,150.19,149.98,149.98,74465.0,137.6579,137.6763,137.4837,137.4837,74465.0
2022-01-12 15:10:00,149.99,150.16,149.99,150.11,59330.0,137.4929,137.6488,137.4929,137.6029,59330.0
2022-01-12 15:20:00,150.11,150.2,150.04,150.14,100347.0,137.6029,137.6854,137.5388,137.6304,100347.0
2022-01-12 15:30:00,150.13,150.21,150.05,150.1,279210.0,137.6213,137.6946,137.5479,137.5938,279210.0
2022-01-12 15:40:00,150.11,150.31,150.08,150.24,95210.0,137.6029,137.7863,137.5754,137.7221,95210.0
2022-01-12 15:50:00,150.25,150.51,150.25,150.34,141084.0,137.7313,137.9696,137.7313,137.8138,141084.0
2022-01-13 09:30:00,150.48,150.72,150.35,150.56,292893.0,137.9421,138.1621,137.8229,138.0154,292893.0
2022-01-13 09:40:00,150.56,150.57,150.34,150.51,112454.0,138.0154,138.0246,137.8138,137.9696,112454.0
2022-01-13 09:50:00,150.49,150.73,150.41,150.61,56400.0,137.9513,138.1713,137.8779,138.0613,56400.0
2022-01-13 10:00:00,150.65,150.72,150.47,150.56,75294.0,138.0979,138.1621,137.9329,138.0154,75294.0
2022-01-13 10:10:00,150.54,150.63,150.43,150.45,149741.0,137.9971,138.0796,137.8963,137.9146,149741.0
2022-01-13 10:20:00,150.46,150.55,150.44,150.53,58696.0,137.9238,138.0063,137.9054,137.9879,58696.0
2022-01-13 10:30:00,150.54,150.71,150.47,150.63,155627.0,137.9971,138.1529,137.9329,138.0796,155627.0
2022-01-13 10:40:00,150.67,150.86,150.65,150.81,118744.0,138.1163,138.2904,138.0979,138.2446,118744.0
2022-01-13 10:50:00,150.8,150.8,150.53,150.72,66896.0,138.2354,138.2354,137.9879,138.1621,66896.0
2022-01-13 11:00:00,150.72,150.84,150.7,150.8,92458.0,138.1621,138.2721,138.1438,138.2354,92458.0
2022-01-13 11:10:00,150.8,150.85,150.72,150.75,76301.0,138.2354,138.2813,138.1621,138.1896,76301.0
2022-01-13 11:20:00,150.77,151.0,150.76,150.99,160562.0,138.2079,138.4188,138.1988,138.4096,160562.0
2022-01-13 11:30:00,150.99,151.07,150.94,151.02,66674.0,138.4096,138.4829,138.3638,138.4371,66674.0
2022-01-13 11:40:00,151.04,151.17,151.03,151.13,56021.0,138.4554,138.5746,138.4463,138.5379,56021.0
2022-01-13 11:50:00,151.13,151.14,151.09,151.12,46745.0,138.5379,138.5471,138.5013,138.5288,46745.0
2022-01-13 12:00:00,151.12,151.13,150.9,150.98,65773.0,138.5288,138.5379,138.3271,138.4004,65773.0
2022-01-13 12:10:00,150.99,151.0,150.59,150.62,56878.0,138.4096,138.4188,138.0429,138.0704,56878.0
2022-01-13 12:20:00,150.61,150.63,150.36,150.58,150742.0,138.0613,138.0796,137.8321,138.0338,150742.0
2022-01-13 12:30:00,150.56,150.76,150.45,150.72,88530.0,138.0154,138.1988,137.9146,138.1621,88530.0
2022-01-13 12:40:00,150.74,150.75,150.49,150.52,58878.0,138.1804,138.1896,137.9513,137.9788,58878.0
2022-01-13 12:50:00,150.51,150.58,150.39,150.55,51139.0,137.9696,138.0338,137.8596,138.0063,51139.0
2022-01-13 13:00:00,150.54,150.63,150.42,150.6,107194.0,137.9971,138.0796,137.8871,138.0521,107194.0
2022-01-13 13:10:00,150.61,150.69,150.57,150.68,43139.0,138.0613,138.1346,138.0246,138.1254,43139.0
2022-01-13 13:20:00,150.69,150.9,150.65,150.85,85588.0,138.1346,138.3271,138.0979,138.2813,85588.0
2022-01-13 13:30:00,150.85,150.85,150.7,150.75,83218.0,138.2813,138.2813,138.1438,138.1896,83218.0
2022-01-13 13:40:00,150.75,150.75,150.64,150.75,39052.0,138.1896,138.1896,138.0888,138.1896,39052.0
2022-01-13 13:50:00,150.75,150.83,150.7,150.83,62002.0,138.1896,138.2629,138.1438,138.2629,62002.0
2022-01-13 14:00:00,150.82,150.9,150.78,150.82,48614.0,138.2538,138.3271,138.2171,138.2538,48614.0
2022-01-13 14:10:00,150.81,150.81,150.55,150.62,123867.0,138.2446,138.2446,138.0063,138.0704,123867.0
2022-01-13 14:20:00,150.61,150.67,150.55,150.56,37940.0,138.0613,138.1163,138.0063,138.0154,37940.0
2022-01-13 14:30:00,150.56,150.59,150.44,150.44,68408.0,138.0154,138.0429,137.9054,137.9054,68408.0
2022-01-13 14:40:00,150.45,150.55,150.42,150.47,134905.0,137.9146,138.0063,137.8871,137.9329,134905.0
2022-01-13 14:50:00,150.47,150.63,150.43,150.58,55409.0,137.9329,138.0796,137.8963,138.0338,55409.0
2022-01-13 15:00:00,150.56,150.56,150.29,150.35,146471.0,138.0154,138.0154,137.7679,137.8229,146471.0
2022-01-13 15:10:00,150.34,150.38,150.19,150.26,66507.0,137.8138,137.8504,137.6763,137.7404,66507.0
2022-01-13 15:20:00,150.25,150.32,150.17,150.27,79219.0,137.7313,137.7954,137.6579,137.7496,79219.0
2022-01-13 15:30:00,150.26,150.32,150.01,150.03,135384.0,137.7404,137.7954,137.5112,137.5296,135384.0
2022-01-13 15:40:00,150.04,150.1,149.78,149.81,216470.0,137.5388,137.5938,137.3004,137.3279,216470.0
2022-01-13 15:50:00,149.81,150.04,149.6,150.0,219371.0,137.3279,137.5388,137.1354,137.5021,219371.0
2022-01-14 09:30:00,149.0,149.12,148.54,148.99,266811.0,136.5854,136.6954,136.1637,136.5762,266811.0
2022-01-14 09:40:00,149.0,149.2,148.74,149.0,123353.0,136.5854,136.7687,136.3471,136.5854,123353.0
2022-01-14 09:50:00,148.98,149.34,148.97,149.33,69601.0,136.5671,136.8971,136.5579,136.8879,69601.0
2022-01-14 10:00:00,149.36,149.47,149.14,149.42,92788.0,136.9154,137.0162,136.7137,136.9704,92788.0
2022-01-14 10:10:00,149.4,149.57,149.28,149.56,50951.0,136.9521,137.1079,136.8421,137.0987,50951.0
2022-01-14 10:20:00,149.54,149.54,149.05,149.22,47727.0,137.0804,137.0804,136.6312,136.7871,47727.0
2022-01-14 10:30:00,149.24,149.37,149.11,149.22,66839.0,136.8054,136.9246,136.6862,136.7871,66839.0
2022-01-14 10:40:00,149.22,149.26,149.03,149.15,78721.0,136.7871,136.8237,136.6129,136.7229,78721.0
2022-01-14 10:50:00,149.16,149.24,148.98,149.24,58521.0,136.7321,136.8054,136.5671,136.8054,58521.0
2022-01-14 11:00:00,149.25,149.38,149.0,149.03,54338.0,136.8146,136.9337,136.5854,136.6129,54338.0
2022-01-14 11:10:00,149.02,149.04,148.76,148.82,67625.0,136.6037,136.6221,136.3654,136.4204,67625.0
2022-01-14 11:20:00,148.83,149.03,148.77,148.91,38451.0,136.4296,136.6129,136.3746,136.5029,38451.0
2022-01-14 11:30:00,148.91,148.98,148.81,148.93,46546.0,136.5029,136.5671,136.4112,136.5212,46546.0
2022-01-14 11:40:00,148.94,149.32,148.92,149.28,259415.0,136.5304,136.8787,136.5121,136.8421,259415.0
2022-01-14 11:50:00,149.29,149.37,149.25,149.26,37677.0,136.8512,136.9246,136.8146,136.8237,37677.0
2022-01-14 12:00:00,149.27,149.32,149.15,149.25,92328.0,136.8329,136.8787,136.7229,136.8146,92328.0
2022-01-14 12:10:00,149.23,149.33,149.17,149.18,179476.0,136.7962,136.8879,136.7412,136.7504,179476.0
2022-01-14 12:20:00,149.17,149.17,148.96,149.07,53916.0,136.7412,136.7412,136.5487,136.6496,53916.0
2022-01-14 12:30:00,149.06,149.22,148.99,149.1,30880.0,136.6404,136.7871,136.5762,136.6771,30880.0
2022-01-14 12:40:00,149.1,149.1,148.73,148.76,28273.0,136.6771,136.6771,136.3379,136.3654,28273.0
2022-01-14 12:50:00,148.75,148.77,148.59,148.65,148728.0,136.3562,136.3746,136.2096,136.2646,148728.0
2022-01-14 13:00:00,148.64,148.72,148.55,148.57,43274.0,136.2554,136.3287,136.1729,136.1912,43274.0
2022-01-14 13:10:00,148.56,148.75,148.45,148.67,54050.0,136.1821,136.3562,136.0812,136.2829,54050.0
2022-01-14 13:20:00,148.64,148.69,148.51,148.69,50165.0,136.2554,136.3012,136.1362,136.3012,50165.0
2022-01-14 13:30:00,148.66,148.77,148.58,148.69,64794.0,136.2737,136.3746,136.2004,136.3012,64794.0
2022-01-14 13:40:00,148.69,148.91,148.66,148.8,53190.0,136.3012,136.5029,136.2737,136.4021,53190.0
2022-01-14 13:50:00,148.8,148.95,148.76,148.92,56483.0,136.4021,136.5396,136.3654,136.5121,56483.0
2022-01-14 14:00:00,148.92,149.1,148.9,148.96,137121.0,136.5121,136.6771,136.4937,136.5487,137121.0
2022-01-14 14:10:00,148.96,149.11,148.86,149.08,38891.0,136.5487,136.6862,136.4571,136.6587,38891.0
2022-01-14 14:20:00,149.07,149.2,148.93,148.93,35429.0,136.6496,136.7687,136.5212,136.5212,35429.0
2022-01-14 14:30:00,148.92,149.31,148.92,149.27,53173.0,136.5121,136.8696,136.5121,136.8329,53173.0
2022-01-14 14:40:00,149.24,149.24,149.09,149.2,49932.0,136.8054,136.8054,136.6679,136.7687,49932.0
2022-01-14 14:50:00,149.2,149.36,149.2,149.2,47827.0,136.7687,136.9154,136.7687,136.7687,47827.0
2022-01-14 15:00:00,149.2,149.41,149.18,149.2,56017.0,136.7687,136.9612,136.7504,136.7687,56017.0
2022-01-14 15:10:00,149.19,149.52,149.19,149.47,48888.0,136.7596,137.0621,136.7596,137.0162,48888.0
2022-01-14 15:20:00,149.47,149.61,149.42,149.45,100821.0,137.0162,137.1446,136.9704,136.9979,100821.0
2022-01-14 15:30:00,149.45,149.65,149.45,149.61,100806.0,136.9979,137.1812,136.9979,137.1446,100806.0
2022-01-14 15:40:00,149.62,149.77,149.54,149.69,123095.0,137.1537,137.2912,137.0804,137.2179,123095.0
2022-01-14 15:50:00,149.7,149.89,149.64,149.77,149311.0,137.2271,137.4012,137.1721,137.2912,149311.0
2022-01-18 09:30:00,148.96,149.09,148.21,148.32,303112.0,136.5487,136.6679,135.8612,135.9621,303112.0
2022-01-18 09:40:00,148.3,148.41,147.97,148.11,189352.0,135.9437,136.0446,135.6412,135.7696,189352.0
2022-01-18 09:50:00,148.12,148.19,147.88,148.06,90332.0,135.7787,135.8429,135.5587,135.7237,90332.0
2022-01-18 10:00:00,148.05,148.17,147.78,147.92,99816.0,135.7146,135.8246,135.4671,135.5954,99816.0
2022-01-18 10:10:00,147.93,148.08,147.63,147.64,136623.0,135.6046,135.7421,135.3295,135.3387,136623.0
2022-01-18 10:20:00,147.64,147.87,147.49,147.86,82081.0,135.3387,135.5496,135.2012,135.5404,82081.0
2022-01-18 10:30:00,147.85,147.89,147.69,147.75,113285.0,135.5312,135.5679,135.3846,135.4396,113285.0
2022-01-18 10:40:00,147.75,147.96,147.69,147.75,88667.0,135.4396,135.6321,135.3846,135.4396,88667.0
2022-01-18 10:50:00,147.76,147.84,147.68,147.83,56071.0,135.4487,135.5221,135.3754,135.5129,56071.0
2022-01-18 11:00:00,147.82,147.95,147.7,147.83,86045.0,135.5037,135.6229,135.3937,135.5129,86045.0
2022-01-18 11:10:00,147.83,148.03,147.74,148.03,102415.0,135.5129,135.6962,135.4304,135.6962,102415.0
2022-01-18 11:20:00,148.02,148.09,147.94,147.94,58852.0,135.6871,135.7512,135.6137,135.6137,58852.0
2022-01-18 11:30:00,147.93,147.93,147.62,147.87,75814.0,135.6046,135.6046,135.3204,135.5496,75814.0
2022-01-18 11:40:00,147.86,147.99,147.8,147.94,54842.0,135.5404,135.6596,135.4854,135.6137,54842.0
2022-01-18 11:50:00,147.94,148.04,147.73,147.77,66931.0,135.6137,135.7054,135.4212,135.4579,66931.0
2022-01-18 12:00:00,147.76,147.79,147.37,147.47,68231.0,135.4487,135.4762,135.0912,135.1829,68231.0
2022-01-18 12:10:00,147.47,147.59,147.43,147.55,52220.0,135.1829,135.2929,135.1462,135.2562,52220.0
2022-01-18 12:20:00,147.54,147.57,147.37,147.47,34619.0,135.247,135.2745,135.0912,135.1829,34619.0
2022-01-18 12:30:00,147.46,147.6,147.35,147.51,37029.0,135.1737,135.302,135.0729,135.2195,37029.0
2022-01-18 12:40:00,147.5,147.53,147.18,147.19,71981.0,135.2104,135.2379,134.917,134.9262,71981.0
2022-01-18 12:50:00,147.2,147.32,147.14,147.15,55820.0,134.9354,135.0454,134.8804,134.8895,55820.0
2022-01-18 13:00:00,147.15,147.33,147.13,147.32,95946.0,134.8895,135.0545,134.8712,135.0454,95946.0
2022-01-18 13:10:00,147.29,147.6,147.27,147.55,48247.0,135.0179,135.302,134.9995,135.2562,48247.0
2022-01-18 13:20:00,147.55,147.55,147.28,147.39,46960.0,135.2562,135.2562,135.0087,135.1095,46960.0
2022-01-18 13:30:00,147.36,147.6,147.31,147.58,92880.0,135.082,135.302,135.0362,135.2837,92880.0
2022-01-18 13:40:00,147.57,147.83,147.52,147.71,60267.0,135.2745,135.5129,135.2287,135.4029,60267.0
2022-01-18 13:50:00,147.72,147.85,147.69,147.83,55924.0,135.4121,135.5312,135.3846,135.5129,55924.0
2022-01-18 14:00:00,147.81,147.94,147.81,147.84,63595.0,135.4946,135.6137,135.4946,135.5221,63595.0
2022-01-18 14:10:00,147.85,147.9,147.77,147.88,83393.0,135.5312,135.5771,135.4579,135.5587,83393.0
2022-01-18 14:20:00,147.88,147.94,147.77,147.93,77626.0,135.5587,135.6137,135.4579,135.6046,77626.0
2022-01-18 14:30:00,147.92,148.23,147.91,148.17,93790.0,135.5954,135.8796,135.5862,135.8246,93790.0
2022-01-18 14:40:00,148.16,148.25,148.09,148.2,142937.0,135.8154,135.8979,135.7512,135.8521,142937.0
2022-01-18 14:50:00,148.21,148.38,148.19,148.27,106591.0,135.8612,136.0171,135.8429,135.9162,106591.0
2022-01-18 15:00:00,148.28,148.32,148.04,148.1,107141.0,135.9254,135.9621,135.7054,135.7604,107141.0
2022-01-18 15:10:00,148.08,148.17,147.78,147.81,171413.0,135.7421,135.8246,135.4671,135.4946,171413.0
2022-01-18 15:20:00,147.82,147.96,147.78,147.89,169071.0,135.5037,135.6321,135.4671,135.5679,169071.0
2022-01-18 15:30:00,147.89,147.98,147.68,147.81,130056.0,135.5679,135.6504,135.3754,135.4946,130056.0
2022-01-18 15:40:00,147.82,147.83,147.52,147.71,119750.0,135.5037,135.5129,135.2287,135.4029,119750.0
2022-01-18 15:50:00,147.72,147.92,147.46,147.79,211058.0,135.4121,135.5954,135.1737,135.4762,211058.0
2022-01-19 09:30:00,148.13,148.5,148.13,148.45,253588.0,135.7879,136.1271,135.7879,136.0812,253588.0
2022-01-19 09:40:00,148.45,148.45,147.97,148.01,81161.0,136.0812,136.0812,135.6412,135.6779,81161.0
2022-01-19 09:50:00,148.01,148.21,147.89,148.05,70662.0,135.6779,135.8612,135.5679,135.7146,70662.0
2022-01-19 10:00:00,148.05,148.06,147.4,147.49,77530.0,135.7146,135.7237,135.1187,135.2012,77530.0
2022-01-19 10:10:00,147.49,147.57,147.33,147.43,52368.0,135.2012,135.2745,135.0545,135.1462,52368.0
2022-01-19 10:20:00,147.38,147.41,147.0,147.01,70095.0,135.1004,135.1279,134.752,134.7612,70095.0
2022-01-19 10:30:00,147.02,147.23,146.96,147.22,81716.0,134.7704,134.9629,134.7154,134.9537,81716.0
2022-01-19 10:40:00,147.21,147.49,147.18,147.43,55502.0,134.9445,135.2012,134.917,135.1462,55502.0
2022-01-19 10:50:00,147.42,147.71,147.42,147.62,52779.0,135.137,135.4029,135.137,135.3204,52779.0
2022-01-19 11:00:00,147.6,147.6,147.43,147.51,36488.0,135.302,135.302,135.1462,135.2195,36488.0
2022-01-19 11:10:00,147.5,147.66,147.37,147.53,47109.0,135.2104,135.3571,135.0912,135.2379,47109.0
2022-01-19 11:20:00,147.51,147.71,147.45,147.64,179234.0,135.2195,135.4029,135.1645,135.3387,179234.0
2022-01-19 11:30:00,147.66,147.76,147.53,147.65,80787.0,135.3571,135.4487,135.2379,135.3479,80787.0
2022-01-19 11:40:00,147.63,147.74,147.5,147.72,58094.0,135.3295,135.4304,135.2104,135.4121,58094.0
2022-01-19 11:50:00,147.7,147.94,147.68,147.92,38053.0,135.3937,135.6137,135.3754,135.5954,38053.0
2022-01-19 12:00:00,147.92,147.97,147.87,147.94,43073.0,135.5954,135.6412,135.5496,135.6137,43073.0
2022-01-19 12:10:00,147.93,148.04,147.79,147.8,31733.0,135.6046,135.7054,135.4762,135.4854,31733.0
2022-01-19 12:20:00,147.83,147.94,147.8,147.91,18214.0,135.5129,135.6137,135.4854,135.5862,18214.0
2022-01-19 12:30:00,147.92,147.93,147.64,147.65,36247.0,135.5954,135.6046,135.3387,135.3479,36247.0
2022-01-19 12:40:00,147.64,147.72,147.52,147.69,40246.0,135.3387,135.4121,135.2287,135.3846,40246.0
2022-01-19 12:50:00,147.68,147.78,147.56,147.77,36456.0,135.3754,135.4671,135.2654,135.4579,36456.0
2022-01-19 13:00:00,147.78,147.83,147.6,147.77,147855.0,135.4671,135.5129,135.302,135.4579,147855.0
2022-01-19 13:10:00,147.79,147.83,147.69,147.76,29908.0,135.4762,135.5129,135.3846,135.4487,29908.0
2022-01-19 13:20:00,147.75,147.75,147.54,147.55,73914.0,135.4396,135.4396,135.247,135.2562,73914.0
2022-01-19 13:30:00,147.55,147.62,147.44,147.46,155692.0,135.2562,135.3204,135.1554,135.1737,155692.0
2022-01-19 13:40:00,147.45,147.47,147.39,147.42,91409.0,135.1645,135.1829,135.1095,135.137,91409.0
2022-01-19 13:50:00,147.41,147.46,147.34,147.38,276320.0,135.1279,135.1737,135.0637,135.1004,276320.0
2022-01-19 14:00:00,147.37,147.43,147.18,147.22,125155.0,135.0912,135.1462,134.917,134.9537,125155.0
2022-01-19 14:10:00,147.22,147.25,147.06,147.14,114522.0,134.9537,134.9812,134.807,134.8804,114522.0
2022-01-19 14:20:00,147.14,147.14,146.99,146.99,35678.0,134.8804,134.8804,134.7429,134.7429,35678.0
2022-01-19 14:30:00,146.99,147.11,146.92,147.05,80344.0,134.7429,134.8529,134.6787,134.7979,80344.0
2022-01-19 14:40:00,147.06,147.24,147.05,147.12,35987.0,134.807,134.972,134.7979,134.862,35987.0
2022-01-19 14:50:00,147.12,147.38,147.12,147.29,47052.0,134.862,135.1004,134.862,135.0179,47052.0
2022-01-19 15:00:00,147.3,147.43,147.2,147.36,41240.0,135.027,135.1462,134.9354,135.082,41240.0
2022-01-19 15:10:00,147.36,147.54,147.34,147.43,51861.0,135.082,135.247,135.0637,135.1462,51861.0
2022-01-19 15:20:00,147.42,147.45,147.23,147.24,63913.0,135.137,135.1645,134.9629,134.972,63913.0
2022-01-19 15:30:00,147.23,147.23,146.92,146.97,169307.0,134.9629,134.9629,134.6787,134.7245,169307.0
2022-01-19 15:40:00,146.95,147.04,146.9,146.93,92128.0,134.7062,134.7887,134.6604,134.6879,92128.0
2022-01-19 15:50:00,146.9,146.9,146.37,146.48,196305.0,134.6604,134.6604,134.1745,134.2754,196305.0
2022-01-20 09:30:00,146.56,146.98,146.39,146.46,231654.0,134.3487,134.7337,134.1929,134.257,231654.0
2022-01-20 09:40:00,146.46,146.8,146.33,146.76,139666.0,134.257,134.5687,134.1379,134.532,139666.0
2022-01-20 09:50:00,146.73,147.42,146.7,147.33,90742.0,134.5045,135.137,134.477,135.0545,90742.0
2022-01-20 10:00:00,147.32,147.34,147.03,147.16,120165.0,135.0454,135.0637,134.7795,134.8987,120165.0
2022-01-20 10:10:00,147.16,147.27,146.97,147.12,100134.0,134.8987,134.9995,134.7245,134.862,100134.0
2022-01-20 10:20:00,147.09,147.29,147.09,147.25,49867.0,134.8345,135.0179,134.8345,134.9812,49867.0
2022-01-20 10:30:00,147.25,147.63,147.25,147.63,45149.0,134.9812,135.3295,134.9812,135.3295,45149.0
2022-01-20 10:40:00,147.64,147.97,147.59,147.97,50044.0,135.3387,135.6412,135.2929,135.6412,50044.0
2022-01-20 10:50:00,147.97,148.0,147.85,147.97,47859.0,135.6412,135.6687,135.5312,135.6412,47859.0
2022-01-20 11:00:00,147.94,148.07,147.88,147.93,49394.0,135.6137,135.7329,135.5587,135.6046,49394.0
2022-01-20 11:10:00,147.94,147.94,147.75,147.88,97247.0,135.6137,135.6137,135.4396,135.5587,97247.0
2022-01-20 11:20:00,147.87,147.91,147.72,147.89,43532.0,135.5496,135.5862,135.4121,135.5679,43532.0
2022-01-20 11:30:00,147.88,148.02,147.88,148.02,52985.0,135.5587,135.6871,135.5587,135.6871,52985.0
2022-01-20 11:40:00,148.0,148.01,147.77,147.86,64928.0,135.6687,135.6779,135.4579,135.5404,64928.0
2022-01-20 11:50:00,147.88,147.94,147.76,147.83,62017.0,135.5587,135.6137,135.4487,135.5129,62017.0
2022-01-20 12:00:00,147.83,147.92,147.74,147.76,37182.0,135.5129,135.5954,135.4304,135.4487,37182.0
2022-01-20 12:10:00,147.75,147.79,147.65,147.65,33249.0,135.4396,135.4762,135.3479,135.3479,33249.0
2022-01-20 12:20:00,147.64,147.77,147.64,147.77,45685.0,135.3387,135.4579,135.3387,135.4579,45685.0
2022-01-20 12:30:00,147.75,147.87,147.74,147.79,26833.0,135.4396,135.5496,135.4304,135.4762,26833.0
2022-01-20 12:40:00,147.8,147.87,147.75,147.79,30952.0,135.4854,135.5496,135.4396,135.4762,30952.0
2022-01-20 12:50:00,147.81,147.81,147.64,147.69,65440.0,135.4946,135.4946,135.3387,135.3846,65440.0
2022-01-20 13:00:00,147.7,147.7,147.5,147.52,63683.0,135.3937,135.3937,135.2104,135.2287,63683.0
2022-01-20 13:10:00,147.52,147.6,147.42,147.48,79203.0,135.2287,135.302,135.137,135.192,79203.0
2022-01-20 13:20:00,147.5,147.56,147.41,147.49,62458.0,135.2104,135.2654,135.1279,135.2012,62458.0
2022-01-20 13:30:00,147.5,147.55,147.44,147.54,83329.0,135.2104,135.2562,135.1554,135.247,83329.0
2022-01-20 13:40:00,147.54,147.59,147.42,147.51,89937.0,135.247,135.2929,135.137,135.2195,89937.0
2022-01-20 13:50:00,147.51,147.58,147.4,147.43,66981.0,135.2195,135.2837,135.1187,135.1462,66981.0
2022-01-20 14:00:00,147.43,147.74,147.42,147.7,86076.0,135.1462,135.4304,135.137,135.3937,86076.0
2022-01-20 14:10:00,147.68,147.72,147.27,147.38,94798.0,135.3754,135.4121,134.9995,135.1004,94798.0
2022-01-20 14:20:00,147.42,147.44,147.2,147.21,66131.0,135.137,135.1554,134.9354,134.9445,66131.0
2022-01-20 14:30:00,147.2,147.21,146.94,147.01,74068.0,134.9354,134.9445,134.697,134.7612,74068.0
2022-01-20 14:40:00,147.0,147.09,146.91,147.06,75294.0,134.752,134.8345,134.6695,134.807,75294.0
2022-01-20 14:50:00,147.06,147.14,146.97,147.0,69694.0,134.807,134.8804,134.7245,134.752,69694.0
2022-01-20 15:00:00,147.02,147.12,146.62,146.66,64787.0,134.7704,134.862,134.4037,134.4404,64787.0
2022-01-20 15:10:00,146.65,146.78,146.55,146.72,88711.0,134.4312,134.5504,134.3395,134.4954,88711.0
2022-01-20 15:20:00,146.72,146.72,146.31,146.38,137075.0,134.4954,134.4954,134.1195,134.1837,137075.0
2022-01-20 15:30:00,146.37,146.38,145.84,145.98,218338.0,134.1745,134.1837,133.6887,133.817,218338.0
2022-01-20 15:40:00,146.0,146.05,145.6,145.6,182630.0,133.8354,133.8812,133.4687,133.4687,182630.0
2022-01-20 15:50:00,145.59,145.79,145.05,145.19,325967.0,133.4595,133.6429,132.9645,133.0928,325967.0
2022-01-21 09:30:00,145.15,145.24,144.72,144.82,325649.0,133.0562,133.1387,132.662,132.7537,325649.0
2022-01-21 09:40:00,144.84,145.1,144.57,145.1,143697.0,132.772,133.0103,132.5245,133.0103,143697.0
2022-01-21 09:50:00,145.07,145.18,144.66,144.87,97025.0,132.9828,133.0837,132.607,132.7995,97025.0
2022-01-21 10:00:00,144.85,145.0,144.49,144.54,137035.0,132.7812,132.9187,132.4512,132.497,137035.0
2022-01-21 10:10:00,144.51,144.51,144.17,144.29,112671.0,132.4695,132.4695,132.1578,132.2678,112671.0
2022-01-21 10:20:00,144.3,144.81,144.04,144.54,151134.0,132.277,132.7445,132.0387,132.497,151134.0
2022-01-21 10:30:00,144.54,145.22,144.43,144.82,87482.0,132.497,133.1203,132.3962,132.7537,87482.0
2022-01-21 10:40:00,144.82,145.22,144.59,145.22,79807.0,132.7537,133.1203,132.5428,133.1203,79807.0
2022-01-21 10:50:00,145.25,145.64,145.22,145.42,109029.0,133.1479,133.5054,133.1203,133.3037,109029.0
2022-01-21 11:00:00,145.45,145.63,145.11,145.58,93753.0,133.3312,133.4962,133.0195,133.4504,93753.0
2022-01-21 11:10:00,145.56,145.56,145.25,145.44,168695.0,133.432,133.432,133.1479,133.322,168695.0
2022-01-21 11:20:00,145.43,145.71,145.35,145.53,80345.0,133.3129,133.5695,133.2395,133.4045,80345.0
2022-01-21 11:30:00,145.52,145.52,145.03,145.05,74487.0,133.3954,133.3954,132.9462,132.9645,74487.0
2022-01-21 11:40:00,145.06,145.09,144.76,144.86,71149.0,132.9737,133.0012,132.6987,132.7903,71149.0
2022-01-21 11:50:00,144.91,144.97,144.67,144.87,145392.0,132.8362,132.8912,132.6162,132.7995,145392.0
2022-01-21 12:00:00,144.86,144.86,144.51,144.68,100810.0,132.7903,132.7903,132.4695,132.6253,100810.0
2022-01-21 12:10:00,144.66,144.77,144.47,144.62,119633.0,132.607,132.7078,132.4328,132.5703,119633.0
2022-01-21 12:20:00,144.61,144.84,144.54,144.74,114022.0,132.5612,132.772,132.497,132.6803,114022.0
2022-01-21 12:30:00,144.73,144.85,144.43,144.68,87993.0,132.6712,132.7812,132.3962,132.6253,87993.0
2022-01-21 12:40:00,144.65,144.77,144.37,144.38,68257.0,132.5978,132.7078,132.3412,132.3503,68257.0
2022-01-21 12:50:00,144.39,144.53,144.26,144.41,150625.0,132.3595,132.4878,132.2403,132.3778,150625.0
2022-01-21 13:00:00,144.39,144.54,144.28,144.35,72817.0,132.3595,132.497,132.2587,132.3228,72817.0
2022-01-21 13:10:00,144.37,144.75,144.34,144.4,69653.0,132.3412,132.6895,132.3137,132.3687,69653.0
2022-01-21 13:20:00,144.39,144.39,144.08,144.26,94521.0,132.3595,132.3595,132.0753,132.2403,94521.0
2022-01-21 13:30:00,144.23,144.63,144.19,144.5,106071.0,132.2128,132.5795,132.1762,132.4603,106071.0
2022-01-21 13:40:00,144.48,144.64,144.34,144.5,165776.0,132.442,132.5887,132.3137,132.4603,165776.0
2022-01-21 13:50:00,144.48,144.66,144.14,144.25,144605.0,132.442,132.607,132.1303,132.2312,144605.0
2022-01-21 14:00:00,144.28,144.45,144.19,144.24,92992.0,132.2587,132.4145,132.1762,132.222,92992.0
2022-01-21 14:10:00,144.26,144.41,144.19,144.26,137356.0,132.2403,132.3778,132.1762,132.2403,137356.0
2022-01-21 14:20:00,144.27,144.44,144.05,144.08,223084.0,132.2495,132.4053,132.0478,132.0753,223084.0
2022-01-21 14:30:00,144.08,144.23,144.02,144.2,75633.0,132.0753,132.2128,132.0203,132.1853,75633.0
2022-01-21 14:40:00,144.21,144.27,144.03,144.13,230300.0,132.1945,132.2495,132.0295,132.1212,230300.0
2022-01-21 14:50:00,144.11,144.11,143.68,143.72,115669.0,132.1028,132.1028,131.7087,131.7453,115669.0
2022-01-21 15:00:00,143.72,143.84,143.42,143.49,130247.0,131.7453,131.8553,131.4703,131.5345,130247.0
2022-01-21 15:10:00,143.48,143.84,143.35,143.69,137789.0,131.5253,131.8553,131.4062,131.7178,137789.0
2022-01-21 15:20:00,143.68,143.68,143.18,143.3,227032.0,131.7087,131.7087,131.2503,131.3603,227032.0
2022-01-21 15:30:00,143.28,143.62,143.28,143.62,125840.0,131.342,131.6537,131.342,131.6537,125840.0
2022-01-21 15:40:00,143.62,144.01,143.59,143.9,215968.0,131.6537,132.0112,131.6262,131.9103,215968.0
2022-01-21 15:50:00,143.89,143.91,143.5,143.5,195491.0,131.9012,131.9195,131.5437,131.5437,195491.0
2022-01-24 09:30:00,141.85,142.26,141.71,142.1,526552.0,130.0311,130.407,129.9028,130.2603,526552.0
2022-01-24 09:40:00,142.09,142.29,141.15,141.23,450859.0,130.2511,130.4345,129.3895,129.4628,450859.0
2022-01-24 09:50:00,141.21,141.54,141.01,141.09,237833.0,129.4445,129.747,129.2611,129.3345,237833.0
2022-01-24 10:00:00,141.11,141.26,140.14,140.2,198272.0,129.3528,129.4903,128.4636,128.5186,198272.0
2022-01-24 10:10:00,140.18,140.57,139.97,140.26,282647.0,128.5003,128.8578,128.3078,128.5736,282647.0
2022-01-24 10:20:00,140.26,141.24,140.24,140.98,158839.0,128.5736,129.472,128.5553,129.2336,158839.0
2022-01-24 10:30:00,141.0,141.62,140.98,141.56,138582.0,129.252,129.8203,129.2336,129.7653,138582.0
2022-01-24 10:40:00,141.55,141.73,140.94,141.05,168249.0,129.7561,129.9211,129.197,129.2978,168249.0
2022-01-24 10:50:00,141.03,141.41,140.91,140.97,146755.0,129.2795,129.6278,129.1695,129.2245,146755.0
2022-01-24 11:00:00,140.93,141.07,140.57,140.66,112726.0,129.1878,129.3161,128.8578,128.9403,112726.0
2022-01-24 11:10:00,140.66,140.73,140.39,140.57,169696.0,128.9403,129.0045,128.6928,128.8578,169696.0
2022-01-24 11:20:00,140.55,140.82,140.48,140.79,219381.0,128.8395,129.087,128.7753,129.0595,219381.0
2022-01-24 11:30:00,140.8,140.89,140.24,140.37,194307.0,129.0686,129.1511,128.5553,128.6744,194307.0
2022-01-24 11:40:00,140.35,140.39,139.49,139.51,198028.0,128.6561,128.6928,127.8678,127.8861,198028.0
2022-01-24 11:50:00,139.48,140.29,139.48,140.29,192730.0,127.8586,128.6011,127.8586,128.6011,192730.0
2022-01-24 12:00:00,140.29,140.29,139.74,139.84,117490.0,128.6011,128.6011,128.0969,128.1886,117490.0
2022-01-24 12:10:00,139.85,140.0,139.32,139.46,137709.0,128.1978,128.3353,127.7119,127.8403,137709.0
2022-01-24 12:20:00,139.42,139.71,139.15,139.56,150290.0,127.8036,128.0694,127.5561,127.9319,150290.0
2022-01-24 12:30:00,139.51,139.59,139.07,139.24,151997.0,127.8861,127.9594,127.4828,127.6386,151997.0
2022-01-24 12:40:00,139.22,139.76,139.05,139.65,118066.0,127.6203,128.1153,127.4644,128.0144,118066.0
2022-01-24 12:50:00,139.63,140.28,139.49,139.99,182415.0,127.9961,128.5919,127.8678,128.3261,182415.0
2022-01-24 13:00:00,139.95,140.43,139.75,140.29,189984.0,128.2894,128.7294,128.1061,128.6011,189984.0
2022-01-24 13:10:00,140.28,140.72,140.18,140.71,79268.0,128.5919,128.9953,128.5003,128.9861,79268.0
2022-01-24 13:20:00,140.74,140.75,140.0,140.09,109815.0,129.0136,129.0228,128.3353,128.4178,109815.0
2022-01-24 13:30:00,140.07,140.62,140.04,140.51,443651.0,128.3994,128.9036,128.3719,128.8028,443651.0
2022-01-24 13:40:00,140.54,140.76,140.13,140.76,78275.0,128.8303,129.032,128.4544,129.032,78275.0
2022-01-24 13:50:00,140.77,141.22,140.71,141.2,106706.0,129.0411,129.4536,128.9861,129.4353,106706.0
2022-01-24 14:00:00,141.22,141.69,141.18,141.44,173793.0,129.4536,129.8845,129.417,129.6553,173793.0
2022-01-24 14:10:00,141.46,141.64,140.61,140.66,151018.0,129.6736,129.8386,128.8945,128.9403,151018.0
2022-01-24 14:20:00,140.66,140.9,140.29,140.49,163801.0,128.9403,129.1603,128.6011,128.7845,163801.0
2022-01-24 14:30:00,140.47,140.82,140.15,140.23,185754.0,128.7661,129.087,128.4728,128.5461,185754.0
2022-01-24 14:40:00,140.24,140.35,139.89,140.26,173925.0,128.5553,128.6561,128.2344,128.5736,173925.0
2022-01-24 14:50:00,140.24,141.0,140.12,140.95,125409.0,128.5553,129.252,128.4453,129.2061,125409.0
2022-01-24 15:00:00,140.96,141.43,140.94,141.23,197400.0,129.2153,129.6461,129.197,129.4628,197400.0
2022-01-24 15:10:00,141.22,141.88,141.22,141.41,221728.0,129.4536,130.0586,129.4536,129.6278,221728.0
2022-01-24 15:20:00,141.42,141.99,141.42,141.75,240488.0,129.637,130.1595,129.637,129.9395,240488.0
2022-01-24 15:30:00,141.76,142.72,141.54,142.69,245721.0,129.9486,130.8286,129.747,130.8011,245721.0
2022-01-24 15:40:00,142.69,143.11,142.19,143.1,344180.0,130.8011,131.1862,130.3428,131.177,344180.0
2022-01-24 15:50:00,143.13,143.87,143.13,143.63,422554.0,131.2045,131.8828,131.2045,131.6628,422554.0
2022-01-25 09:30:00,142.03,142.44,141.74,141.93,302359.0,130.1961,130.572,129.9303,130.1045,302359.0
2022-01-25 09:40:00,141.95,142.15,141.11,141.17,102618.0,130.1228,130.3061,129.3528,129.4078,102618.0
2022-01-25 09:50:00,141.13,141.22,140.57,140.73,65531.0,129.3711,129.4536,128.8578,129.0045,65531.0
2022-01-25 10:00:00,140.7,140.89,140.03,140.47,131730.0,128.977,129.1511,128.3628,128.7661,131730.0
2022-01-25 10:10:00,140.45,141.16,140.21,141.02,79344.0,128.7478,129.3986,128.5278,129.2703,79344.0
2022-01-25 10:20:00,141.03,141.71,140.78,141.68,78407.0,129.2795,129.9028,129.0503,129.8753,78407.0
2022-01-25 10:30:00,141.67,141.88,141.31,141.61,81281.0,129.8661,130.0586,129.5361,129.8111,81281.0
2022-01-25 10:40:00,141.6,142.35,141.56,142.27,101915.0,129.802,130.4895,129.7653,130.4161,101915.0
2022-01-25 10:50:00,142.29,142.33,141.58,141.63,119238.0,130.4345,130.4711,129.7836,129.8295,119238.0
2022-01-25 11:00:00,141.61,141.88,141.35,141.51,111952.0,129.8111,130.0586,129.5728,129.7195,111952.0
2022-01-25 11:10:00,141.53,142.01,141.34,142.0,119113.0,129.7378,130.1778,129.5636,130.1686,119113.0
2022-01-25 11:20:00,141.97,142.4,141.97,142.26,156443.0,130.1411,130.5353,130.1411,130.407,156443.0
2022-01-25 11:30:00,142.25,142.31,141.46,141.59,107776.0,130.3978,130.4528,129.6736,129.7928,107776.0
2022-01-25 11:40:00,141.57,141.98,141.48,141.97,107660.0,129.7745,130.1503,129.692,130.1411,107660.0
2022-01-25 11:50:00,141.94,142.26,141.61,141.65,99553.0,130.1136,130.407,129.8111,129.8478,99553.0
2022-01-25 12:00:00,141.64,142.27,141.53,142.2,64658.0,129.8386,130.4161,129.7378,130.352,64658.0
2022-01-25 12:10:00,142.2,142.46,141.92,142.16,77872.0,130.352,130.5903,130.0953,130.3153,77872.0
2022-01-25 12:20:00,142.17,142.66,142.14,142.52,48782.0,130.3245,130.7736,130.297,130.6453,48782.0
2022-01-25 12:30:00,142.48,142.48,142.11,142.23,52628.0,130.6086,130.6086,130.2695,130.3795,52628.0
2022-01-25 12:40:00,142.2,142.28,141.89,141.94,65867.0,130.352,130.4253,130.0678,130.1136,65867.0
2022-01-25 12:50:00,141.94,142.2,141.86,142.19,83019.0,130.1136,130.352,130.0403,130.3428,83019.0
2022-01-25 13:00:00,142.18,142.18,141.79,142.0,183274.0,130.3336,130.3336,129.9761,130.1686,183274.0
2022-01-25 13:10:00,141.98,142.29,141.95,142.25,56566.0,130.1503,130.4345,130.1228,130.3978,56566.0
2022-01-25 13:20:00,142.25,142.77,142.14,142.74,78378.0,130.3978,130.8745,130.297,130.847,78378.0
2022-01-25 13:30:00,142.73,143.0,142.64,143.0,113963.0,130.8378,131.0853,130.7553,131.0853,113963.0
2022-01-25 13:40:00,143.02,143.34,142.81,143.31,113072.0,131.1037,131.397,130.9111,131.3695,113072.0
2022-01-25 13:50:00,143.32,143.53,143.25,143.52,194258.0,131.3787,131.5712,131.3145,131.562,194258.0
2022-01-25 14:00:00,143.52,143.54,143.16,143.27,101307.0,131.562,131.5803,131.232,131.3328,101307.0
2022-01-25 14:10:00,143.27,143.78,143.25,143.77,261080.0,131.3328,131.8003,131.3145,131.7912,261080.0
2022-01-25 14:20:00,143.78,143.89,143.63,143.75,217109.0,131.8003,131.9012,131.6628,131.7728,217109.0
2022-01-25 14:30:00,143.75,143.82,143.5,143.79,88445.0,131.7728,131.837,131.5437,131.8095,88445.0
2022-01-25 14:40:00,143.8,144.21,143.79,144.11,156519.0,131.8187,132.1945,131.8095,132.1028,156519.0
2022-01-25 14:50:00,144.1,144.46,144.07,144.43,110276.0,132.0937,132.4237,132.0662,132.3962,110276.0
2022-01-25 15:00:00,144.45,144.46,143.89,143.98,136167.0,132.4145,132.4237,131.9012,131.9837,136167.0
2022-01-25 15:10:00,143.95,144.25,143.8,144.21,127776.0,131.9562,132.2312,131.8187,132.1945,127776.0
2022-01-25 15:20:00,144.23,144.25,143.41,143.49,114118.0,132.2128,132.2312,131.4612,131.5345,114118.0
2022-01-25 15:30:00,143.5,143.67,143.19,143.61,110166.0,131.5437,131.6995,131.2595,131.6445,110166.0
2022-01-25 15:40:00,143.63,143.86,143.48,143.54,115655.0,131.6628,131.8737,131.5253,131.5803,115655.0
2022-01-25 15:50:00,143.53,143.59,143.18,143.5,272258.0,131.5712,131.6262,131.2503,131.5437,272258.0
2022-01-26 09:30:00,144.31,144.37,143.71,144.01,292948.0,132.2862,132.3412,131.7362,132.0112,292948.0
2022-01-26 09:40:00,143.96,145.15,143.91,145.1,64384.0,131.9653,133.0562,131.9195,133.0103,64384.0
2022-01-26 09:50:00,145.08,145.35,145.02,145.29,166283.0,132.992,133.2395,132.937,133.1845,166283.0
2022-01-26 10:00:00,145.26,145.41,145.06,145.16,93099.0,133.157,133.2945,132.9737,133.0653,93099.0
2022-01-26 10:10:00,145.15,145.15,144.56,144.94,55981.0,133.0562,133.0562,132.5153,132.8637,55981.0
2022-01-26 10:20:00,144.93,145.09,144.02,144.15,218415.0,132.8545,133.0012,132.0203,132.1395,218415.0
2022-01-26 10:30:00,144.15,144.15,143.8,143.84,104742.0,132.1395,132.1395,131.8187,131.8553,104742.0
2022-01-26 10:40:00,143.84,144.01,143.63,143.82,74668.0,131.8553,132.0112,131.6628,131.837,74668.0
2022-01-26 10:50:00,143.81,144.18,143.8,144.07,58393.0,131.8278,132.167,131.8187,132.0662,58393.0
2022-01-26 11:00:00,144.07,144.53,143.94,144.47,73861.0,132.0662,132.4878,131.947,132.4328,73861.0
2022-01-26 11:10:00,144.49,144.69,144.39,144.49,71111.0,132.4512,132.6345,132.3595,132.4512,71111.0
2022-01-26 11:20:00,144.5,144.72,144.42,144.58,57750.0,132.4603,132.662,132.387,132.5337,57750.0
2022-01-26 11:30:00,144.6,144.73,144.42,144.56,164781.0,132.552,132.6712,132.387,132.5153,164781.0
2022-01-26 11:40:00,144.56,144.74,144.44,144.46,122370.0,132.5153,132.6803,132.4053,132.4237,122370.0
2022-01-26 11:50:00,144.47,144.66,144.22,144.57,65731.0,132.4328,132.607,132.2037,132.5245,65731.0
2022-01-26 12:00:00,144.6,144.72,144.47,144.58,58184.0,132.552,132.662,132.4328,132.5337,58184.0
2022-01-26 12:10:00,144.57,144.74,144.5,144.59,62259.0,132.5245,132.6803,132.4603,132.5428,62259.0
2022-01-26 12:20:00,144.57,144.63,144.44,144.57,44840.0,132.5245,132.5795,132.4053,132.5245,44840.0
2022-01-26 12:30:00,144.57,144.59,144.42,144.44,39691.0,132.5245,132.5428,132.387,132.4053,39691.0
2022-01-26 12:40:00,144.47,144.55,144.39,144.45,57474.0,132.4328,132.5062,132.3595,132.4145,57474.0
2022-01-26 12:50:00,144.44,144.55,144.39,144.53,40234.0,132.4053,132.5062,132.3595,132.4878,40234.0
2022-01-26 13:00:00,144.53,144.55,144.14,144.36,71395.0,132.4878,132.5062,132.1303,132.332,71395.0
2022-01-26 13:10:00,144.35,144.41,144.23,144.25,86282.0,132.3228,132.3778,132.2128,132.2312,86282.0
2022-01-26 13:20:00,144.25,144.29,144.03,144.22,44353.0,132.2312,132.2678,132.0295,132.2037,44353.0
2022-01-26 13:30:00,144.21,144.33,144.15,144.24,95281.0,132.1945,132.3045,132.1395,132.222,95281.0
2022-01-26 13:40:00,144.25,144.35,144.19,144.3,73662.0,132.2312,132.3228,132.1762,132.277,73662.0
2022-01-26 13:50:00,144.27,144.52,144.2,144.36,92172.0,132.2495,132.4787,132.1853,132.332,92172.0
2022-01-26 14:00:00,144.35,145.14,144.27,144.41,166407.0,132.3228,133.047,132.2495,132.3778,166407.0
2022-01-26 14:10:00,144.45,144.57,143.8,144.03,202548.0,132.4145,132.5245,131.8187,132.0295,202548.0
2022-01-26 14:20:00,144.05,144.68,143.98,144.55,99396.0,132.0478,132.6253,131.9837,132.5062,99396.0
2022-01-26 14:30:00,144.56,144.66,143.69,144.48,198793.0,132.5153,132.607,131.7178,132.442,198793.0
2022-01-26 14:40:00,144.49,144.54,142.93,143.06,190639.0,132.4512,132.497,131.0212,131.1403,190639.0
2022-01-26 14:50:00,143.05,143.69,143.01,143.5,151465.0,131.1312,131.7178,131.0945,131.5437,151465.0
2022-01-26 15:00:00,143.49,143.49,142.07,142.08,157954.0,131.5345,131.5345,130.2328,130.242,157954.0
2022-01-26 15:10:00,142.08,142.64,141.85,141.9,211059.0,130.242,130.7553,130.0311,130.077,211059.0
2022-01-26 15:20:00,141.92,142.38,141.49,142.38,163521.0,130.0953,130.517,129.7011,130.517,163521.0
2022-01-26 15:30:00,142.37,142.59,141.97,142.35,161261.0,130.5078,130.7095,130.1411,130.4895,161261.0
2022-01-26 15:40:00,142.39,142.96,142.23,142.51,233371.0,130.5261,131.0487,130.3795,130.6361,233371.0
2022-01-26 15:50:00,142.53,143.12,142.35,142.74,434286.0,130.6545,131.1953,130.4895,130.847,434286.0
2022-01-27 09:30:00,143.83,144.32,143.69,144.14,234718.0,131.8462,132.2953,131.7178,132.1303,234718.0
2022-01-27 09:40:00,144.16,145.23,144.16,145.15,88973.0,132.1487,133.1295,132.1487,133.0562,88973.0
2022-01-27 09:50:00,145.16,145.3,144.63,145.02,82613.0,133.0653,133.1937,132.5795,132.937,82613.0
2022-01-27 10:00:00,145.02,145.29,144.53,145.19,119193.0,132.937,133.1845,132.4878,133.0928,119193.0
2022-01-27 10:10:00,145.21,145.34,144.99,145.07,85514.0,133.1112,133.2304,132.9095,132.9828,85514.0
2022-01-27 10:20:00,145.05,145.13,144.18,144.19,108900.0,132.9645,133.0378,132.167,132.1762,108900.0
2022-01-27 10:30:00,144.23,144.42,143.93,144.03,72825.0,132.2128,132.387,131.9378,132.0295,72825.0
2022-01-27 10:40:00,144.05,144.62,143.98,144.5,79418.0,132.0478,132.5703,131.9837,132.4603,79418.0
2022-01-27 10:50:00,144.48,144.93,144.42,144.84,87984.0,132.442,132.8545,132.387,132.772,87984.0
2022-01-27 11:00:00,144.91,145.09,144.57,144.62,72216.0,132.8362,133.0012,132.5245,132.5703,72216.0
2022-01-27 11:10:00,144.66,144.96,144.24,144.42,82814.0,132.607,132.882,132.222,132.387,82814.0
2022-01-27 11:20:00,144.41,144.56,144.07,144.25,80953.0,132.3778,132.5153,132.0662,132.2312,80953.0
2022-01-27 11:30:00,144.24,144.74,144.24,144.53,74632.0,132.222,132.6803,132.222,132.4878,74632.0
2022-01-27 11:40:00,144.55,144.73,144.46,144.59,87993.0,132.5062,132.6712,132.4237,132.5428,87993.0
2022-01-27 11:50:00,144.58,144.69,144.47,144.64,67304.0,132.5337,132.6345,132.4328,132.5887,67304.0
2022-01-27 12:00:00,144.66,144.68,144.13,144.21,86660.0,132.607,132.6253,132.1212,132.1945,86660.0
2022-01-27 12:10:00,144.21,144.24,143.68,143.8,86580.0,132.1945,132.222,131.7087,131.8187,86580.0
2022-01-27 12:20:00,143.79,143.82,143.46,143.59,80134.0,131.8095,131.837,131.507,131.6262,80134.0
2022-01-27 12:30:00,143.6,143.67,143.05,143.09,86686.0,131.6353,131.6995,131.1312,131.1678,86686.0
2022-01-27 12:40:00,143.09,143.2,142.7,142.77,80516.0,131.1678,131.2687,130.8103,130.8745,80516.0
2022-01-27 12:50:00,142.79,143.18,142.78,142.96,115669.0,130.8928,131.2503,130.8836,131.0487,115669.0
2022-01-27 13:00:00,142.96,143.03,142.35,142.54,84871.0,131.0487,131.1128,130.4895,130.6636,84871.0
2022-01-27 13:10:00,142.54,142.75,142.34,142.35,96978.0,130.6636,130.8561,130.4803,130.4895,96978.0
2022-01-27 13:20:00,142.35,142.36,141.95,141.97,103615.0,130.4895,130.4986,130.1228,130.1411,103615.0
2022-01-27 13:30:00,141.97,142.35,141.96,142.0,127963.0,130.1411,130.4895,130.132,130.1686,127963.0
2022-01-27 13:40:00,142.0,142.3,141.92,142.22,60286.0,130.1686,130.4436,130.0953,130.3703,60286.0
2022-01-27 13:50:00,142.21,142.44,141.98,142.32,83283.0,130.3611,130.572,130.1503,130.462,83283.0
2022-01-27 14:00:00,142.33,142.99,142.33,142.8,64420.0,130.4711,131.0762,130.4711,130.902,64420.0
2022-01-27 14:10:00,142.76,142.9,142.34,142.39,71579.0,130.8653,130.9937,130.4803,130.5261,71579.0
2022-01-27 14:20:00,142.38,142.43,142.05,142.12,53813.0,130.517,130.5628,130.2145,130.2786,53813.0
2022-01-27 14:30:00,142.1,142.34,141.89,142.31,94095.0,130.2603,130.4803,130.0678,130.4528,94095.0
2022-01-27 14:40:00,142.29,142.82,142.28,142.67,105323.0,130.4345,130.9203,130.4253,130.7828,105323.0
2022-01-27 14:50:00,142.66,142.66,142.08,142.29,97997.0,130.7736,130.7736,130.242,130.4345,97997.0
2022-01-27 15:00:00,142.29,142.79,142.29,142.45,97101.0,130.4345,130.8928,130.4345,130.5811,97101.0
2022-01-27 15:10:00,142.48,142.53,141.82,142.23,112358.0,130.6086,130.6545,130.0036,130.3795,112358.0
2022-01-27 15:20:00,142.24,142.76,142.05,142.66,129970.0,130.3886,130.8653,130.2145,130.7736,129970.0
2022-01-27 15:30:00,142.68,142.89,142.39,142.47,84143.0,130.792,130.9845,130.5261,130.5995,84143.0
2022-01-27 15:40:00,142.48,143.18,142.4,142.68,155829.0,130.6086,131.2503,130.5353,130.792,155829.0
2022-01-27 15:50:00,142.69,142.82,142.5,142.57,216380.0,130.8011,130.9203,130.627,130.6911,216380.0
2022-01-28 09:30:00,142.21,142.21,141.11,141.26,245778.0,130.3611,130.3611,129.3528,129.4903,245778.0
2022-01-28 09:40:00,141.25,141.53,141.1,141.31,129294.0,129.4811,129.7378,129.3436,129.5361,129294.0
2022-01-28 09:50:00,141.32,141.71,140.96,141.02,96658.0,129.5453,129.9028,129.2153,129.2703,96658.0
2022-01-28 10:00:00,141.06,141.5,140.93,141.45,125229.0,129.307,129.7103,129.1878,129.6645,125229.0
2022-01-28 10:10:00,141.45,141.97,141.42,141.95,91040.0,129.6645,130.1411,129.637,130.1228,91040.0
2022-01-28 10:20:00,141.95,142.04,141.51,141.69,85607.0,130.1228,130.2053,129.7195,129.8845,85607.0
2022-01-28 10:30:00,141.71,141.78,141.35,141.52,77960.0,129.9028,129.967,129.5728,129.7286,77960.0
2022-01-28 10:40:00,141.44,141.64,140.93,141.63,81629.0,129.6553,129.8386,129.1878,129.8295,81629.0
2022-01-28 10:50:00,141.7,141.9,141.52,141.87,75701.0,129.8936,130.077,129.7286,130.0495,75701.0
2022-01-28 11:00:00,141.91,141.99,141.59,141.69,84758.0,130.0861,130.1595,129.7928,129.8845,84758.0
2022-01-28 11:10:00,141.67,142.25,141.65,142.22,106492.0,129.8661,130.3978,129.8478,130.3703,106492.0
2022-01-28 11:20:00,142.27,142.38,142.16,142.25,57555.0,130.4161,130.517,130.3153,130.3978,57555.0
2022-01-28 11:30:00,142.29,142.62,142.1,142.45,86064.0,130.4345,130.737,130.2603,130.5811,86064.0
2022-01-28 11:40:00,142.41,142.51,142.33,142.38,82741.0,130.5445,130.6361,130.4711,130.517,82741.0
2022-01-28 11:50:00,142.35,142.8,142.25,142.77,85370.0,130.4895,130.902,130.3978,130.8745,85370.0
2022-01-28 12:00:00,142.79,142.92,142.69,142.87,90689.0,130.8928,131.012,130.8011,130.9662,90689.0
2022-01-28 12:10:00,142.87,142.94,142.56,142.9,77858.0,130.9662,131.0303,130.682,130.9937,77858.0
2022-01-28 12:20:00,142.86,142.86,142.42,142.5,92355.0,130.957,130.957,130.5536,130.627,92355.0
2022-01-28 12:30:00,142.49,142.58,142.37,142.38,95961.0,130.6178,130.7003,130.5078,130.517,95961.0
2022-01-28 12:40:00,142.38,142.48,142.2,142.31,58588.0,130.517,130.6086,130.352,130.4528,58588.0
2022-01-28 12:50:00,142.3,142.33,142.04,142.18,65040.0,130.4436,130.4711,130.2053,130.3336,65040.0
2022-01-28 13:00:00,142.18,142.76,142.18,142.71,55356.0,130.3336,130.8653,130.3336,130.8195,55356.0
2022-01-28 13:10:00,142.69,142.77,142.63,142.69,59789.0,130.8011,130.8745,130.7461,130.8011,59789.0
2022-01-28 13:20:00,142.64,142.7,142.38,142.61,62426.0,130.7553,130.8103,130.517,130.7278,62426.0
2022-01-28 13:30:00,142.66,142.92,142.66,142.76,99107.0,130.7736,131.012,130.7736,130.8653,99107.0
2022-01-28 13:40:00,142.78,142.91,142.69,142.78,74342.0,130.8836,131.0028,130.8011,130.8836,74342.0
2022-01-28 13:50:00,142.78,143.03,142.78,142.8,71588.0,130.8836,131.1128,130.8836,130.902,71588.0
2022-01-28 14:00:00,142.78,143.04,142.49,142.56,76054.0,130.8836,131.122,130.6178,130.682,76054.0
2022-01-28 14:10:00,142.54,142.56,142.09,142.13,80486.0,130.6636,130.682,130.2511,130.2878,80486.0
2022-01-28 14:20:00,142.13,142.13,141.77,141.8,60857.0,130.2878,130.2878,129.9578,129.9853,60857.0
2022-01-28 14:30:00,141.79,141.96,141.61,141.96,72811.0,129.9761,130.132,129.8111,130.132,72811.0
2022-01-28 14:40:00,142.01,142.54,142.01,142.54,58620.0,130.1778,130.6636,130.1778,130.6636,58620.0
2022-01-28 14:50:00,142.53,142.85,142.44,142.81,89515.0,130.6545,130.9478,130.572,130.9111,89515.0
2022-01-28 15:00:00,142.84,142.93,142.68,142.88,90900.0,130.9387,131.0212,130.792,130.9753,90900.0
2022-01-28 15:10:00,142.89,142.94,142.62,142.84,57078.0,130.9845,131.0303,130.737,130.9387,57078.0
2022-01-28 15:20:00,142.86,143.2,142.77,143.11,127612.0,130.957,131.2687,130.8745,131.1862,127612.0
2022-01-28 15:30:00,143.08,143.44,142.78,143.35,123411.0,131.1587,131.4887,130.8836,131.4062,123411.0
2022-01-28 15:40:00,143.33,143.84,143.33,143.84,162115.0,131.3878,131.8553,131.3878,131.8553,162115.0
2022-01-28 15:50:00,143.9,144.37,143.79,144.31,214152.0,131.9103,132.3412,131.8095,132.2862,214152.0
2022-01-31 09:30:00,143.55,143.74,143.25,143.44,332428.0,131.5895,131.7637,131.3145,131.4887,332428.0
2022-01-31 09:40:00,143.44,143.58,143.29,143.44,184304.0,131.4887,131.617,131.3512,131.4887,184304.0
2022-01-31 09:50:00,143.44,143.75,143.44,143.73,110571.0,131.4887,131.7728,131.4887,131.7545,110571.0
2022-01-31 10:00:00,143.73,144.07,143.72,144.06,107856.0,131.7545,132.0662,131.7453,132.057,107856.0
2022-01-31 10:10:00,144.08,144.33,144.03,144.23,73709.0,132.0753,132.3045,132.0295,132.2128,73709.0
2022-01-31 10:20:00,144.27,144.45,144.17,144.17,149483.0,132.2495,132.4145,132.1578,132.1578,149483.0
2022-01-31 10:30:00,144.18,144.38,144.11,144.11,117042.0,132.167,132.3503,132.1028,132.1028,117042.0
2022-01-31 10:40:00,144.11,144.15,143.85,144.01,85062.0,132.1028,132.1395,131.8645,132.0112,85062.0
2022-01-31 10:50:00,144.04,144.32,144.03,144.23,68438.0,132.0387,132.2953,132.0295,132.2128,68438.0
2022-01-31 11:00:00,144.26,144.28,144.1,144.16,71686.0,132.2403,132.2587,132.0937,132.1487,71686.0
2022-01-31 11:10:00,144.18,144.29,144.04,144.13,286036.0,132.167,132.2678,132.0387,132.1212,286036.0
2022-01-31 11:20:00,144.14,144.19,143.96,144.01,86940.0,132.1303,132.1762,131.9653,132.0112,86940.0
2022-01-31 11:30:00,144.04,144.31,143.9,144.12,48076.0,132.0387,132.2862,131.9103,132.112,48076.0
2022-01-31 11:40:00,144.15,144.4,144.09,144.39,78817.0,132.1395,132.3687,132.0845,132.3595,78817.0
2022-01-31 11:50:00,144.4,144.65,144.37,144.65,65756.0,132.3687,132.5978,132.3412,132.5978,65756.0
2022-01-31 12:00:00,144.65,144.7,144.53,144.54,47501.0,132.5978,132.6437,132.4878,132.497,47501.0
2022-01-31 12:10:00,144.56,144.84,144.55,144.81,66226.0,132.5153,132.772,132.5062,132.7445,66226.0
2022-01-31 12:20:00,144.81,144.81,144.61,144.75,62522.0,132.7445,132.7445,132.5612,132.6895,62522.0
2022-01-31 12:30:00,144.76,144.81,144.62,144.72,57028.0,132.6987,132.7445,132.5703,132.662,57028.0
2022-01-31 12:40:00,144.71,144.95,144.68,144.95,53047.0,132.6528,132.8728,132.6253,132.8728,53047.0
2022-01-31 12:50:00,144.93,145.05,144.88,145.0,40892.0,132.8545,132.9645,132.8087,132.9187,40892.0
2022-01-31 13:00:00,145.01,145.01,144.88,144.92,98593.0,132.9278,132.9278,132.8087,132.8453,98593.0
2022-01-31 13:10:00,144.94,145.08,144.82,145.08,67041.0,132.8637,132.992,132.7537,132.992,67041.0
2022-01-31 13:20:00,145.06,145.23,145.02,145.04,220929.0,132.9737,133.1295,132.937,132.9553,220929.0
2022-01-31 13:30:00,145.04,145.16,144.94,145.06,70945.0,132.9553,133.0653,132.8637,132.9737,70945.0
2022-01-31 13:40:00,145.06,145.17,144.94,145.02,55052.0,132.9737,133.0745,132.8637,132.937,55052.0
2022-01-31 13:50:00,145.01,145.1,144.96,145.1,106542.0,132.9278,133.0103,132.882,133.0103,106542.0
2022-01-31 14:00:00,145.11,145.29,145.07,145.26,97930.0,133.0195,133.1845,132.9828,133.157,97930.0
2022-01-31 14:10:00,145.25,145.29,145.17,145.25,48874.0,133.1479,133.1845,133.0745,133.1479,48874.0
2022-01-31 14:20:00,145.24,145.32,145.2,145.29,87240.0,133.1387,133.212,133.102,133.1845,87240.0
2022-01-31 14:30:00,145.29,145.34,145.25,145.28,67282.0,133.1845,133.2304,133.1479,133.1754,67282.0
2022-01-31 14:40:00,145.28,145.31,145.18,145.21,91242.0,133.1754,133.2029,133.0837,133.1112,91242.0
2022-01-31 14:50:00,145.21,145.24,145.12,145.18,73254.0,133.1112,133.1387,133.0287,133.0837,73254.0
2022-01-31 15:00:00,145.18,145.27,145.01,145.01,151619.0,133.0837,133.1662,132.9278,132.9278,151619.0
2022-01-31 15:10:00,145.02,145.05,144.59,144.67,133150.0,132.937,132.9645,132.5428,132.6162,133150.0
2022-01-31 15:20:00,144.67,145.07,144.66,145.02,141327.0,132.6162,132.9828,132.607,132.937,141327.0
2022-01-31 15:30:00,145.02,145.24,144.87,145.12,244001.0,132.937,133.1387,132.7995,133.0287,244001.0
2022-01-31 15:40:00,145.12,145.3,145.04,145.3,189699.0,133.0287,133.1937,132.9553,133.1937,189699.0
2022-01-31 15:50:00,145.33,145.65,145.33,145.53,249494.0,133.2212,133.5145,133.2212,133.4045,249494.0
2022-02-01 09:30:00,145.65,145.98,145.33,145.9,346458.0,133.5145,133.817,133.2212,133.7437,346458.0
2022-02-01 09:40:00,145.85,145.94,145.33,145.57,95649.0,133.6979,133.7804,133.2212,133.4412,95649.0
2022-02-01 09:50:00,145.56,145.83,145.56,145.67,66724.0,133.432,133.6795,133.432,133.5329,66724.0
2022-02-01 10:00:00,145.65,145.66,144.99,145.26,79838.0,133.5145,133.5237,132.9095,133.157,79838.0
2022-02-01 10:10:00,145.29,145.56,145.23,145.34,68370.0,133.1845,133.432,133.1295,133.2304,68370.0
2022-02-01 10:20:00,145.28,145.7,145.28,145.32,50963.0,133.1754,133.5604,133.1754,133.212,50963.0
2022-02-01 10:30:00,145.3,145.58,145.3,145.47,49632.0,133.1937,133.4504,133.1937,133.3495,49632.0
2022-02-01 10:40:00,145.52,145.62,145.27,145.36,66173.0,133.3954,133.487,133.1662,133.2487,66173.0
2022-02-01 10:50:00,145.33,145.8,145.33,145.78,57405.0,133.2212,133.652,133.2212,133.6337,57405.0
2022-02-01 11:00:00,145.78,145.86,145.58,145.75,138871.0,133.6337,133.707,133.4504,133.6062,138871.0
2022-02-01 11:10:00,145.76,145.88,145.72,145.79,83324.0,133.6154,133.7254,133.5787,133.6429,83324.0
2022-02-01 11:20:00,145.8,145.84,145.45,145.46,80479.0,133.652,133.6887,133.3312,133.3404,80479.0
2022-02-01 11:30:00,145.45,145.59,145.15,145.5,85503.0,133.3312,133.4595,133.0562,133.377,85503.0
2022-02-01 11:40:00,145.52,145.62,145.44,145.47,146650.0,133.3954,133.487,133.322,133.3495,146650.0
2022-02-01 11:50:00,145.49,145.62,145.43,145.54,126252.0,133.3679,133.487,133.3129,133.4137,126252.0
2022-02-01 12:00:00,145.53,145.62,145.47,145.59,65166.0,133.4045,133.487,133.3495,133.4595,65166.0
2022-02-01 12:10:00,145.6,145.64,145.48,145.55,121819.0,133.4687,133.5054,133.3587,133.4229,121819.0
2022-02-01 12:20:00,145.55,145.57,145.4,145.49,47535.0,133.4229,133.4412,133.2854,133.3679,47535.0
2022-02-01 12:30:00,145.49,145.52,145.24,145.43,74989.0,133.3679,133.3954,133.1387,133.3129,74989.0
2022-02-01 12:40:00,145.45,145.56,145.33,145.4,41433.0,133.3312,133.432,133.2212,133.2854,41433.0
2022-02-01 12:50:00,145.38,145.62,145.37,145.62,41675.0,133.267,133.487,133.2579,133.487,41675.0
2022-02-01 13:00:00,145.61,145.62,145.38,145.43,54288.0,133.4779,133.487,133.267,133.3129,54288.0
2022-02-01 13:10:00,145.43,145.56,145.42,145.53,44721.0,133.3129,133.432,133.3037,133.4045,44721.0
2022-02-01 13:20:00,145.54,145.64,145.49,145.64,229247.0,133.4137,133.5054,133.3679,133.5054,229247.0
2022-02-01 13:30:00,145.63,145.76,145.57,145.74,92163.0,133.4962,133.6154,133.4412,133.597,92163.0
2022-02-01 13:40:00,145.73,145.93,145.73,145.9,70170.0,133.5879,133.7712,133.5879,133.7437,70170.0
2022-02-01 13:50:00,145.88,145.91,145.79,145.9,80740.0,133.7254,133.7529,133.6429,133.7437,80740.0
2022-02-01 14:00:00,145.89,145.98,145.85,145.91,86295.0,133.7345,133.817,133.6979,133.7529,86295.0
2022-02-01 14:10:00,145.92,146.0,145.8,145.9,89670.0,133.762,133.8354,133.652,133.7437,89670.0
2022-02-01 14:20:00,145.88,145.99,145.79,145.98,77653.0,133.7254,133.8262,133.6429,133.817,77653.0
2022-02-01 14:30:00,145.97,146.02,145.91,145.96,58109.0,133.8079,133.8537,133.7529,133.7987,58109.0
2022-02-01 14:40:00,145.97,145.99,145.89,145.93,52865.0,133.8079,133.8262,133.7345,133.7712,52865.0
2022-02-01 14:50:00,145.93,146.03,145.85,146.02,51519.0,133.7712,133.8629,133.6979,133.8537,51519.0
2022-02-01 15:00:00,146.01,146.33,145.98,146.32,199405.0,133.8445,134.1379,133.817,134.1287,199405.0
2022-02-01 15:10:00,146.31,146.33,146.21,146.32,67191.0,134.1195,134.1379,134.0279,134.1287,67191.0
2022-02-01 15:20:00,146.34,146.53,146.31,146.47,100949.0,134.147,134.3212,134.1195,134.2662,100949.0
2022-02-01 15:30:00,146.47,146.56,146.34,146.35,116677.0,134.2662,134.3487,134.147,134.1562,116677.0
2022-02-01 15:40:00,146.39,146.68,146.35,146.67,201153.0,134.1929,134.4587,134.1562,134.4495,201153.0
2022-02-01 15:50:00,146.69,146.75,146.5,146.53,249451.0,134.4679,134.5229,134.2937,134.3212,249451.0
2022-02-02 09:30:00,146.38,146.77,146.27,146.67,303796.0,134.1837,134.5412,134.0829,134.4495,303796.0
2022-02-02 09:40:00,146.62,146.74,146.34,146.48,79760.0,134.4037,134.5137,134.147,134.2754,79760.0
2022-02-02 09:50:00,146.48,146.53,146.1,146.15,61659.0,134.2754,134.3212,133.927,133.9729,61659.0
2022-02-02 10:00:00,146.16,146.52,146.16,146.35,96411.0,133.982,134.312,133.982,134.1562,96411.0
2022-02-02 10:10:00,146.33,146.53,146.16,146.35,122824.0,134.1379,134.3212,133.982,134.1562,122824.0
2022-02-02 10:20:00,146.35,146.51,146.21,146.23,48388.0,134.1562,134.3029,134.0279,134.0462,48388.0
2022-02-02 10:30:00,146.24,146.47,146.14,146.46,93790.0,134.0554,134.2662,133.9637,134.257,93790.0
2022-02-02 10:40:00,146.47,146.83,146.43,146.74,97463.0,134.2662,134.5962,134.2295,134.5137,97463.0
2022-02-02 10:50:00,146.74,146.84,146.57,146.8,75870.0,134.5137,134.6054,134.3579,134.5687,75870.0
2022-02-02 11:00:00,146.8,146.84,146.57,146.58,78954.0,134.5687,134.6054,134.3579,134.367,78954.0
2022-02-02 11:10:00,146.58,146.74,146.53,146.62,90755.0,134.367,134.5137,134.3212,134.4037,90755.0
2022-02-02 11:20:00,146.64,146.85,146.62,146.79,45908.0,134.422,134.6145,134.4037,134.5595,45908.0
2022-02-02 11:30:00,146.77,146.82,146.65,146.69,73285.0,134.5412,134.587,134.4312,134.4679,73285.0
2022-02-02 11:40:00,146.7,147.01,146.68,146.96,108430.0,134.477,134.7612,134.4587,134.7154,108430.0
2022-02-02 11:50:00,146.96,146.98,146.87,146.91,39255.0,134.7154,134.7337,134.6329,134.6695,39255.0
2022-02-02 12:00:00,146.91,147.16,146.85,147.13,100219.0,134.6695,134.8987,134.6145,134.8712,100219.0
2022-02-02 12:10:00,147.12,147.24,147.01,147.06,51053.0,134.862,134.972,134.7612,134.807,51053.0
2022-02-02 12:20:00,147.06,147.11,147.01,147.09,132057.0,134.807,134.8529,134.7612,134.8345,132057.0
2022-02-02 12:30:00,147.08,147.2,147.0,147.2,41773.0,134.8254,134.9354,134.752,134.9354,41773.0
2022-02-02 12:40:00,147.19,147.31,147.1,147.24,53462.0,134.9262,135.0362,134.8437,134.972,53462.0
2022-02-02 12:50:00,147.24,147.33,147.2,147.33,38769.0,134.972,135.0545,134.9354,135.0545,38769.0
2022-02-02 13:00:00,147.34,147.44,147.31,147.31,46007.0,135.0637,135.1554,135.0362,135.0362,46007.0
2022-02-02 13:10:00,147.33,147.42,147.28,147.36,86227.0,135.0545,135.137,135.0087,135.082,86227.0
2022-02-02 13:20:00,147.36,147.37,147.13,147.25,84420.0,135.082,135.0912,134.8712,134.9812,84420.0
2022-02-02 13:30:00,147.26,147.45,147.24,147.45,75727.0,134.9904,135.1645,134.972,135.1645,75727.0
2022-02-02 13:40:00,147.44,147.49,147.4,147.42,45976.0,135.1554,135.2012,135.1187,135.137,45976.0
2022-02-02 13:50:00,147.42,147.57,147.39,147.55,81331.0,135.137,135.2745,135.1095,135.2562,81331.0
2022-02-02 14:00:00,147.54,147.65,147.48,147.61,95809.0,135.247,135.3479,135.192,135.3112,95809.0
2022-02-02 14:10:00,147.62,147.68,147.43,147.58,82169.0,135.3204,135.3754,135.1462,135.2837,82169.0
2022-02-02 14:20:00,147.57,147.62,147.47,147.61,42460.0,135.2745,135.3204,135.1829,135.3112,42460.0
2022-02-02 14:30:00,147.61,147.74,147.6,147.69,66576.0,135.3112,135.4304,135.302,135.3846,66576.0
2022-02-02 14:40:00,147.72,147.86,147.72,147.83,73096.0,135.4121,135.5404,135.4121,135.5129,73096.0
2022-02-02 14:50:00,147.83,147.86,147.7,147.72,73495.0,135.5129,135.5404,135.3937,135.4121,73495.0
2022-02-02 15:00:00,147.74,147.86,147.66,147.74,80940.0,135.4304,135.5404,135.3571,135.4304,80940.0
2022-02-02 15:10:00,147.74,148.0,147.7,147.96,80010.0,135.4304,135.6687,135.3937,135.6321,80010.0
2022-02-02 15:20:00,147.97,148.01,147.79,147.89,79267.0,135.6412,135.6779,135.4762,135.5679,79267.0
2022-02-02 15:30:00,147.88,148.03,147.82,147.91,92589.0,135.5587,135.6962,135.5037,135.5862,92589.0
2022-02-02 15:40:00,147.91,148.09,147.9,148.04,167452.0,135.5862,135.7512,135.5771,135.7054,167452.0
2022-02-02 15:50:00,148.03,148.08,147.81,147.82,343497.0,135.6962,135.7421,135.4946,135.5037,343497.0
2022-02-03 09:30:00,147.45,147.72,146.97,147.37,238232.0,135.1645,135.4121,134.7245,135.0912,238232.0
2022-02-03 09:40:00,147.39,147.59,147.0,147.07,98914.0,135.1095,135.2929,134.752,134.8162,98914.0
2022-02-03 09:50:00,147.05,147.24,146.91,147.06,54553.0,134.7979,134.972,134.6695,134.807,54553.0
2022-02-03 10:00:00,147.1,147.35,147.05,147.21,99633.0,134.8437,135.0729,134.7979,134.9445,99633.0
2022-02-03 10:10:00,147.22,147.45,147.11,147.27,86248.0,134.9537,135.1645,134.8529,134.9995,86248.0
2022-02-03 10:20:00,147.31,147.42,147.14,147.36,76272.0,135.0362,135.137,134.8804,135.082,76272.0
2022-02-03 10:30:00,147.34,147.55,147.3,147.54,78960.0,135.0637,135.2562,135.027,135.247,78960.0
2022-02-03 10:40:00,147.53,147.79,147.53,147.61,46555.0,135.2379,135.4762,135.2379,135.3112,46555.0
2022-02-03 10:50:00,147.63,147.76,147.6,147.65,68544.0,135.3295,135.4487,135.302,135.3479,68544.0
2022-02-03 11:00:00,147.65,147.77,147.5,147.74,79276.0,135.3479,135.4579,135.2104,135.4304,79276.0
2022-02-03 11:10:00,147.73,147.79,147.58,147.64,78557.0,135.4212,135.4762,135.2837,135.3387,78557.0
2022-02-03 11:20:00,147.65,147.69,147.51,147.6,94304.0,135.3479,135.3846,135.2195,135.302,94304.0
2022-02-03 11:30:00,147.59,147.69,147.43,147.46,36126.0,135.2929,135.3846,135.1462,135.1737,36126.0
2022-02-03 11:40:00,147.47,147.48,147.32,147.4,46866.0,135.1829,135.192,135.0454,135.1187,46866.0
2022-02-03 11:50:00,147.42,147.49,147.26,147.27,49221.0,135.137,135.2012,134.9904,134.9995,49221.0
2022-02-03 12:00:00,147.27,147.4,147.15,147.28,72866.0,134.9995,135.1187,134.8895,135.0087,72866.0
2022-02-03 12:10:00,147.25,147.28,147.0,147.01,51503.0,134.9812,135.0087,134.752,134.7612,51503.0
2022-02-03 12:20:00,147.01,147.25,146.98,147.21,67601.0,134.7612,134.9812,134.7337,134.9445,67601.0
2022-02-03 12:30:00,147.19,147.33,147.12,147.29,78459.0,134.9262,135.0545,134.862,135.0179,78459.0
2022-02-03 12:40:00,147.3,147.32,146.96,147.03,107132.0,135.027,135.0454,134.7154,134.7795,107132.0
2022-02-03 12:50:00,147.06,147.21,147.06,147.19,179868.0,134.807,134.9445,134.807,134.9262,179868.0
2022-02-03 13:00:00,147.18,147.19,146.96,146.97,55604.0,134.917,134.9262,134.7154,134.7245,55604.0
2022-02-03 13:10:00,146.97,147.16,146.91,147.08,49404.0,134.7245,134.8987,134.6695,134.8254,49404.0
2022-02-03 13:20:00,147.09,147.22,147.07,147.12,38514.0,134.8345,134.9537,134.8162,134.862,38514.0
2022-02-03 13:30:00,147.12,147.26,147.12,147.2,87185.0,134.862,134.9904,134.862,134.9354,87185.0
2022-02-03 13:40:00,147.22,147.33,147.2,147.3,35014.0,134.9537,135.0545,134.9354,135.027,35014.0
2022-02-03 13:50:00,147.29,147.34,147.17,147.28,90231.0,135.0179,135.0637,134.9079,135.0087,90231.0
2022-02-03 14:00:00,147.27,147.37,147.18,147.37,38439.0,134.9995,135.0912,134.917,135.0912,38439.0
2022-02-03 14:10:00,147.38,147.4,147.29,147.35,74921.0,135.1004,135.1187,135.0179,135.0729,74921.0
2022-02-03 14:20:00,147.35,147.36,147.04,147.13,54745.0,135.0729,135.082,134.7887,134.8712,54745.0
2022-02-03 14:30:00,147.1,147.1,146.87,146.92,67198.0,134.8437,134.8437,134.6329,134.6787,67198.0
2022-02-03 14:40:00,146.89,146.89,146.64,146.7,59594.0,134.6512,134.6512,134.422,134.477,59594.0
2022-02-03 14:50:00,146.72,146.84,146.68,146.79,69859.0,134.4954,134.6054,134.4587,134.5595,69859.0
2022-02-03 15:00:00,146.79,146.85,146.55,146.59,56393.0,134.5595,134.6145,134.3395,134.3762,56393.0
2022-02-03 15:10:00,146.59,146.95,146.59,146.89,136816.0,134.3762,134.7062,134.3762,134.6512,136816.0
2022-02-03 15:20:00,146.88,147.03,146.81,146.92,101941.0,134.642,134.7795,134.5779,134.6787,101941.0
2022-02-03 15:30:00,146.91,146.91,146.6,146.65,125366.0,134.6695,134.6695,134.3854,134.4312,125366.0
2022-02-03 15:40:00,146.65,146.75,146.48,146.53,189465.0,134.4312,134.5229,134.2754,134.3212,189465.0
2022-02-03 15:50:00,146.52,146.78,146.39,146.57,265718.0,134.312,134.5504,134.1929,134.3579,265718.0
2022-02-04 09:30:00,146.03,146.42,145.83,146.38,275354.0,133.8629,134.2204,133.6795,134.1837,275354.0
2022-02-04 09:40:00,146.39,146.87,146.39,146.56,114802.0,134.1929,134.6329,134.1929,134.3487,114802.0
2022-02-04 09:50:00,146.64,146.64,146.23,146.33,55217.0,134.422,134.422,134.0462,134.1379,55217.0
2022-02-04 10:00:00,146.37,146.48,146.06,146.06,122793.0,134.1745,134.2754,133.8904,133.8904,122793.0
2022-02-04 10:10:00,146.08,146.53,145.96,146.37,54838.0,133.9087,134.3212,133.7987,134.1745,54838.0
2022-02-04 10:20:00,146.38,146.4,145.7,145.71,69238.0,134.1837,134.202,133.5604,133.5695,69238.0
2022-02-04 10:30:00,145.72,145.94,145.19,145.32,59238.0,133.5787,133.7804,133.0928,133.212,59238.0
2022-02-04 10:40:00,145.34,145.47,145.18,145.23,57099.0,133.2304,133.3495,133.0837,133.1295,57099.0
2022-02-04 10:50:00,145.24,145.45,145.22,145.32,49995.0,133.1387,133.3312,133.1203,133.212,49995.0
2022-02-04 11:00:00,145.27,145.45,145.25,145.34,63749.0,133.1662,133.3312,133.1479,133.2304,63749.0
2022-02-04 11:10:00,145.35,145.54,145.19,145.52,41537.0,133.2395,133.4137,133.0928,133.3954,41537.0
2022-02-04 11:20:00,145.45,145.85,145.41,145.73,62299.0,133.3312,133.6979,133.2945,133.5879,62299.0
2022-02-04 11:30:00,145.72,146.06,145.68,145.96,51385.0,133.5787,133.8904,133.542,133.7987,51385.0
2022-02-04 11:40:00,145.97,146.17,145.92,146.04,28981.0,133.8079,133.9912,133.762,133.872,28981.0
2022-02-04 11:50:00,146.03,146.25,145.98,146.0,40668.0,133.8629,134.0645,133.817,133.8354,40668.0
2022-02-04 12:00:00,146.03,146.11,145.94,146.06,33042.0,133.8629,133.9362,133.7804,133.8904,33042.0
2022-02-04 12:10:00,146.08,146.22,145.93,146.13,34395.0,133.9087,134.037,133.7712,133.9545,34395.0
2022-02-04 12:20:00,146.1,146.26,146.07,146.2,41103.0,133.927,134.0737,133.8995,134.0187,41103.0
2022-02-04 12:30:00,146.22,146.33,146.1,146.27,28411.0,134.037,134.1379,133.927,134.0829,28411.0
2022-02-04 12:40:00,146.28,146.34,146.17,146.22,17640.0,134.092,134.147,133.9912,134.037,17640.0
2022-02-04 12:50:00,146.22,146.32,146.17,146.32,24730.0,134.037,134.1287,133.9912,134.1287,24730.0
2022-02-04 13:00:00,146.32,146.74,146.32,146.73,47572.0,134.1287,134.5137,134.1287,134.5045,47572.0
2022-02-04 13:10:00,146.71,146.76,146.54,146.56,44908.0,134.4862,134.532,134.3304,134.3487,44908.0
2022-02-04 13:20:00,146.56,146.74,146.54,146.59,31866.0,134.3487,134.5137,134.3304,134.3762,31866.0
2022-02-04 13:30:00,146.61,146.66,146.55,146.66,52329.0,134.3945,134.4404,134.3395,134.4404,52329.0
2022-02-04 13:40:00,146.67,146.87,146.63,146.74,68112.0,134.4495,134.6329,134.4129,134.5137,68112.0
2022-02-04 13:50:00,146.76,146.79,146.67,146.76,42695.0,134.532,134.5595,134.4495,134.532,42695.0
2022-02-04 14:00:00,146.77,146.8,146.63,146.67,60703.0,134.5412,134.5687,134.4129,134.4495,60703.0
2022-02-04 14:10:00,146.67,146.7,146.53,146.53,79071.0,134.4495,134.477,134.3212,134.3212,79071.0
2022-02-04 14:20:00,146.51,146.72,146.49,146.67,76688.0,134.3029,134.4954,134.2845,134.4495,76688.0
2022-02-04 14:30:00,146.66,146.89,146.63,146.87,39918.0,134.4404,134.6512,134.4129,134.6329,39918.0
2022-02-04 14:40:00,146.9,146.97,146.72,146.79,46911.0,134.6604,134.7245,134.4954,134.5595,46911.0
2022-02-04 14:50:00,146.79,146.95,146.76,146.94,27739.0,134.5595,134.7062,134.532,134.697,27739.0
2022-02-04 15:00:00,146.95,147.21,146.92,147.21,65884.0,134.7062,134.9445,134.6787,134.9445,65884.0
2022-02-04 15:10:00,147.21,147.42,147.2,147.21,76673.0,134.9445,135.137,134.9354,134.9445,76673.0
2022-02-04 15:20:00,147.21,147.35,147.19,147.27,58494.0,134.9445,135.0729,134.9262,134.9995,58494.0
2022-02-04 15:30:00,147.3,147.42,147.2,147.2,110748.0,135.027,135.137,134.9354,134.9354,110748.0
2022-02-04 15:40:00,147.22,147.22,146.72,146.86,99207.0,134.9537,134.9537,134.4954,134.6237,99207.0
2022-02-04 15:50:00,146.86,147.01,146.33,146.37,182102.0,134.6237,134.7612,134.1379,134.1745,182102.0
2022-02-07 09:30:00,146.55,146.64,145.98,146.07,193771.0,134.3395,134.422,133.817,133.8995,193771.0
2022-02-07 09:40:00,146.04,146.13,145.89,145.96,125395.0,133.872,133.9545,133.7345,133.7987,125395.0
2022-02-07 09:50:00,145.99,146.32,145.98,146.23,51422.0,133.8262,134.1287,133.817,134.0462,51422.0
2022-02-07 10:00:00,146.23,146.49,146.21,146.3,63100.0,134.0462,134.2845,134.0279,134.1104,63100.0
2022-02-07 10:10:00,146.32,146.34,146.07,146.21,103520.0,134.1287,134.147,133.8995,134.0279,103520.0
2022-02-07 10:20:00,146.2,146.53,146.14,146.5,92914.0,134.0187,134.3212,133.9637,134.2937,92914.0
2022-02-07 10:30:00,146.5,146.85,146.47,146.71,60081.0,134.2937,134.6145,134.2662,134.4862,60081.0
2022-02-07 10:40:00,146.75,146.76,146.51,146.64,50187.0,134.5229,134.532,134.3029,134.422,50187.0
2022-02-07 10:50:00,146.64,146.73,146.55,146.68,32169.0,134.422,134.5045,134.3395,134.4587,32169.0
2022-02-07 11:00:00,146.68,146.73,146.48,146.53,36336.0,134.4587,134.5045,134.2754,134.3212,36336.0
2022-02-07 11:10:00,146.55,146.76,146.55,146.75,53846.0,134.3395,134.532,134.3395,134.5229,53846.0
2022-02-07 11:20:00,146.77,146.88,146.69,146.81,43303.0,134.5412,134.642,134.4679,134.5779,43303.0
2022-02-07 11:30:00,146.8,146.81,146.47,146.47,111146.0,134.5687,134.5779,134.2662,134.2662,111146.0
2022-02-07 11:40:00,146.48,146.54,146.37,146.52,40586.0,134.2754,134.3304,134.1745,134.312,40586.0
2022-02-07 11:50:00,146.5,146.68,146.45,146.65,75414.0,134.2937,134.4587,134.2479,134.4312,75414.0
2022-02-07 12:00:00,146.65,146.66,146.33,146.34,73068.0,134.4312,134.4404,134.1379,134.147,73068.0
2022-02-07 12:10:00,146.34,146.46,146.28,146.41,51665.0,134.147,134.257,134.092,134.2112,51665.0
2022-02-07 12:20:00,146.41,146.51,146.32,146.35,30689.0,134.2112,134.3029,134.1287,134.1562,30689.0
2022-02-07 12:30:00,146.34,146.54,146.27,146.42,46129.0,134.147,134.3304,134.0829,134.2204,46129.0
2022-02-07 12:40:00,146.41,146.64,146.4,146.62,61789.0,134.2112,134.422,134.202,134.4037,61789.0
2022-02-07 12:50:00,146.61,146.64,146.53,146.54,23223.0,134.3945,134.422,134.3212,134.3304,23223.0
2022-02-07 13:00:00,146.56,146.75,146.51,146.73,46567.0,134.3487,134.5229,134.3029,134.5045,46567.0
2022-02-07 13:10:00,146.73,146.86,146.71,146.74,46883.0,134.5045,134.6237,134.4862,134.5137,46883.0
2022-02-07 13:20:00,146.74,146.85,146.71,146.83,27683.0,134.5137,134.6145,134.4862,134.5962,27683.0
2022-02-07 13:30:00,146.83,146.98,146.83,146.97,129008.0,134.5962,134.7337,134.5962,134.7245,129008.0
2022-02-07 13:40:00,146.98,147.0,146.87,146.87,37568.0,134.7337,134.752,134.6329,134.6329,37568.0
2022-02-07 13:50:00,146.87,147.07,146.85,147.02,30859.0,134.6329,134.8162,134.6145,134.7704,30859.0
2022-02-07 14:00:00,147.0,147.05,146.94,146.94,130046.0,134.752,134.7979,134.697,134.697,130046.0
2022-02-07 14:10:00,146.95,147.15,146.95,147.13,70449.0,134.7062,134.8895,134.7062,134.8712,70449.0
2022-02-07 14:20:00,147.13,147.22,147.04,147.22,51599.0,134.8712,134.9537,134.7887,134.9537,51599.0
2022-02-07 14:30:00,147.22,147.32,147.16,147.24,49359.0,134.9537,135.0454,134.8987,134.972,49359.0
2022-02-07 14:40:00,147.24,147.35,147.22,147.26,243040.0,134.972,135.0729,134.9537,134.9904,243040.0
2022-02-07 14:50:00,147.26,147.36,147.2,147.31,160929.0,134.9904,135.082,134.9354,135.0362,160929.0
2022-02-07 15:00:00,147.3,147.39,147.19,147.33,56981.0,135.027,135.1095,134.9262,135.0545,56981.0
2022-02-07 15:10:00,147.33,147.5,147.3,147.4,84661.0,135.0545,135.2104,135.027,135.1187,84661.0
2022-02-07 15:20:00,147.4,147.41,147.09,147.14,98528.0,135.1187,135.1279,134.8345,134.8804,98528.0
2022-02-07 15:30:00,147.12,147.22,146.81,146.81,98312.0,134.862,134.9537,134.5779,134.5779,98312.0
2022-02-07 15:40:00,146.79,146.83,146.51,146.57,47937.0,134.5595,134.5962,134.3029,134.3579,47937.0
2022-02-07 15:50:00,146.57,146.87,146.31,146.64,131533.0,134.3579,134.6329,134.1195,134.422,131533.0
2022-02-08 09:30:00,146.7,146.93,146.58,146.65,177944.0,134.477,134.6879,134.367,134.4312,177944.0
2022-02-08 09:40:00,146.67,146.88,146.58,146.69,222821.0,134.4495,134.642,134.367,134.4679,222821.0
2022-02-08 09:50:00,146.66,146.82,146.56,146.72,55513.0,134.4404,134.587,134.3487,134.4954,55513.0
2022-02-08 10:00:00,146.68,146.83,146.4,146.76,79549.0,134.4587,134.5962,134.202,134.532,79549.0
2022-02-08 10:10:00,146.76,146.94,146.74,146.81,70005.0,134.532,134.697,134.5137,134.5779,70005.0
2022-02-08 10:20:00,146.8,146.93,146.74,146.82,46614.0,134.5687,134.6879,134.5137,134.587,46614.0
2022-02-08 10:30:00,146.84,147.01,146.8,146.9,52315.0,134.6054,134.7612,134.5687,134.6604,52315.0
2022-02-08 10:40:00,146.89,147.08,146.71,146.98,54903.0,134.6512,134.8254,134.4862,134.7337,54903.0
2022-02-08 10:50:00,146.98,147.07,146.91,146.92,48073.0,134.7337,134.8162,134.6695,134.6787,48073.0
2022-02-08 11:00:00,146.9,147.13,146.9,147.05,73087.0,134.6604,134.8712,134.6604,134.7979,73087.0
2022-02-08 11:10:00,147.04,147.19,147.01,147.14,70308.0,134.7887,134.9262,134.7612,134.8804,70308.0
2022-02-08 11:20:00,147.14,147.2,147.01,147.06,39707.0,134.8804,134.9354,134.7612,134.807,39707.0
2022-02-08 11:30:00,147.09,147.32,147.07,147.31,46416.0,134.8345,135.0454,134.8162,135.0362,46416.0
2022-02-08 11:40:00,147.31,147.42,147.28,147.41,29197.0,135.0362,135.137,135.0087,135.1279,29197.0
2022-02-08 11:50:00,147.41,147.56,147.38,147.53,49288.0,135.1279,135.2654,135.1004,135.2379,49288.0
2022-02-08 12:00:00,147.53,147.6,147.43,147.48,30297.0,135.2379,135.302,135.1462,135.192,30297.0
2022-02-08 12:10:00,147.5,147.57,147.36,147.36,117636.0,135.2104,135.2745,135.082,135.082,117636.0
2022-02-08 12:20:00,147.37,147.52,147.36,147.45,69589.0,135.0912,135.2287,135.082,135.1645,69589.0
2022-02-08 12:30:00,147.46,147.57,147.41,147.56,106224.0,135.1737,135.2745,135.1279,135.2654,106224.0
2022-02-08 12:40:00,147.57,147.65,147.56,147.58,39119.0,135.2745,135.3479,135.2654,135.2837,39119.0
2022-02-08 12:50:00,147.57,147.63,147.57,147.59,32137.0,135.2745,135.3295,135.2745,135.2929,32137.0
2022-02-08 13:00:00,147.59,147.7,147.59,147.62,57414.0,135.2929,135.3937,135.2929,135.3204,57414.0
2022-02-08 13:10:00,147.61,147.67,147.54,147.62,109101.0,135.3112,135.3662,135.247,135.3204,109101.0
2022-02-08 13:20:00,147.63,147.65,147.44,147.49,98452.0,135.3295,135.3479,135.1554,135.2012,98452.0
2022-02-08 13:30:00,147.49,147.65,147.47,147.59,73839.0,135.2012,135.3479,135.1829,135.2929,73839.0
2022-02-08 13:40:00,147.59,147.61,147.53,147.61,83971.0,135.2929,135.3112,135.2379,135.3112,83971.0
2022-02-08 13:50:00,147.62,147.72,147.57,147.72,120729.0,135.3204,135.4121,135.2745,135.4121,120729.0
2022-02-08 14:00:00,147.73,147.76,147.68,147.71,28761.0,135.4212,135.4487,135.3754,135.4029,28761.0
2022-02-08 14:10:00,147.7,147.72,147.53,147.56,84063.0,135.3937,135.4121,135.2379,135.2654,84063.0
2022-02-08 14:20:00,147.57,147.58,147.25,147.3,129735.0,135.2745,135.2837,134.9812,135.027,129735.0
2022-02-08 14:30:00,147.29,147.39,147.07,147.08,94911.0,135.0179,135.1095,134.8162,134.8254,94911.0
2022-02-08 14:40:00,147.09,147.16,146.92,147.02,62826.0,134.8345,134.8987,134.6787,134.7704,62826.0
2022-02-08 14:50:00,147.01,147.2,147.01,147.1,145113.0,134.7612,134.9354,134.7612,134.8437,145113.0
2022-02-08 15:00:00,147.11,147.23,147.0,147.19,104324.0,134.8529,134.9629,134.752,134.9262,104324.0
2022-02-08 15:10:00,147.19,147.68,147.19,147.64,82687.0,134.9262,135.3754,134.9262,135.3387,82687.0
2022-02-08 15:20:00,147.63,147.68,147.5,147.58,114575.0,135.3295,135.3754,135.2104,135.2837,114575.0
2022-02-08 15:30:00,147.6,147.79,147.55,147.65,71597.0,135.302,135.4762,135.2562,135.3479,71597.0
2022-02-08 15:40:00,147.65,147.77,147.49,147.64,70459.0,135.3479,135.4579,135.2012,135.3387,70459.0
2022-02-08 15:50:00,147.66,147.92,147.58,147.63,205117.0,135.3571,135.5954,135.2837,135.3295,205117.0
2022-02-09 09:30:00,148.53,148.76,148.4,148.52,289929.0,136.1546,136.3654,136.0354,136.1454,289929.0
2022-02-09 09:40:00,148.55,149.03,148.53,149.0,107975.0,136.1729,136.6129,136.1546,136.5854,107975.0
2022-02-09 09:50:00,149.01,149.02,148.73,148.74,78262.0,136.5946,136.6037,136.3379,136.3471,78262.0
2022-02-09 10:00:00,148.74,148.91,148.71,148.86,62030.0,136.3471,136.5029,136.3196,136.4571,62030.0
2022-02-09 10:10:00,148.89,149.09,148.81,148.97,111844.0,136.4846,136.6679,136.4112,136.5579,111844.0
2022-02-09 10:20:00,148.97,148.98,148.78,148.91,106746.0,136.5579,136.5671,136.3837,136.5029,106746.0
2022-02-09 10:30:00,148.93,149.13,148.88,149.01,42752.0,136.5212,136.7046,136.4754,136.5946,42752.0
2022-02-09 10:40:00,149.0,149.1,148.95,149.07,47352.0,136.5854,136.6771,136.5396,136.6496,47352.0
2022-02-09 10:50:00,149.07,149.22,149.06,149.22,78041.0,136.6496,136.7871,136.6404,136.7871,78041.0
2022-02-09 11:00:00,149.23,149.23,148.92,148.95,87265.0,136.7962,136.7962,136.5121,136.5396,87265.0
2022-02-09 11:10:00,148.97,149.01,148.79,148.9,67817.0,136.5579,136.5946,136.3929,136.4937,67817.0
2022-02-09 11:20:00,148.91,148.99,148.88,148.9,20054.0,136.5029,136.5762,136.4754,136.4937,20054.0
2022-02-09 11:30:00,148.89,148.93,148.79,148.86,37948.0,136.4846,136.5212,136.3929,136.4571,37948.0
2022-02-09 11:40:00,148.86,148.89,148.81,148.89,33458.0,136.4571,136.4846,136.4112,136.4846,33458.0
2022-02-09 11:50:00,148.89,148.94,148.72,148.81,284266.0,136.4846,136.5304,136.3287,136.4112,284266.0
2022-02-09 12:00:00,148.81,148.84,148.74,148.79,45457.0,136.4112,136.4387,136.3471,136.3929,45457.0
2022-02-09 12:10:00,148.79,148.87,148.65,148.87,38263.0,136.3929,136.4662,136.2646,136.4662,38263.0
2022-02-09 12:20:00,148.87,148.87,148.77,148.81,57206.0,136.4662,136.4662,136.3746,136.4112,57206.0
2022-02-09 12:30:00,148.8,148.86,148.72,148.86,44766.0,136.4021,136.4571,136.3287,136.4571,44766.0
2022-02-09 12:40:00,148.86,148.89,148.8,148.85,23737.0,136.4571,136.4846,136.4021,136.4479,23737.0
2022-02-09 12:50:00,148.84,148.89,148.8,148.88,29789.0,136.4387,136.4846,136.4021,136.4754,29789.0
2022-02-09 13:00:00,148.88,148.96,148.77,148.8,38773.0,136.4754,136.5487,136.3746,136.4021,38773.0
2022-02-09 13:10:00,148.83,148.85,148.75,148.83,55471.0,136.4296,136.4479,136.3562,136.4296,55471.0
2022-02-09 13:20:00,148.84,148.92,148.81,148.91,22839.0,136.4387,136.5121,136.4112,136.5029,22839.0
2022-02-09 13:30:00,148.92,148.99,148.9,148.95,65809.0,136.5121,136.5762,136.4937,136.5396,65809.0
2022-02-09 13:40:00,148.95,149.09,148.93,149.03,73084.0,136.5396,136.6679,136.5212,136.6129,73084.0
2022-02-09 13:50:00,149.05,149.11,149.01,149.07,511409.0,136.6312,136.6862,136.5946,136.6496,511409.0
2022-02-09 14:00:00,149.05,149.12,149.02,149.12,193673.0,136.6312,136.6954,136.6037,136.6954,193673.0
2022-02-09 14:10:00,149.1,149.23,149.08,149.21,48906.0,136.6771,136.7962,136.6587,136.7779,48906.0
2022-02-09 14:20:00,149.2,149.22,149.14,149.19,61797.0,136.7687,136.7871,136.7137,136.7596,61797.0
2022-02-09 14:30:00,149.19,149.29,149.17,149.25,44364.0,136.7596,136.8512,136.7412,136.8146,44364.0
2022-02-09 14:40:00,149.24,149.25,149.1,149.1,83700.0,136.8054,136.8146,136.6771,136.6771,83700.0
2022-02-09 14:50:00,149.1,149.11,148.96,148.96,147509.0,136.6771,136.6862,136.5487,136.5487,147509.0
2022-02-09 15:00:00,148.97,149.0,148.79,148.81,119205.0,136.5579,136.5854,136.3929,136.4112,119205.0
2022-02-09 15:10:00,148.82,148.94,148.82,148.93,50848.0,136.4204,136.5304,136.4204,136.5212,50848.0
2022-02-09 15:20:00,148.94,149.06,148.89,149.06,80111.0,136.5304,136.6404,136.4846,136.6404,80111.0
2022-02-09 15:30:00,149.06,149.2,149.02,149.1,84541.0,136.6404,136.7687,136.6037,136.6771,84541.0
2022-02-09 15:40:00,149.12,149.13,148.85,149.04,117092.0,136.6954,136.7046,136.4479,136.6221,117092.0
2022-02-09 15:50:00,149.05,149.18,148.84,149.04,135038.0,136.6312,136.7504,136.4387,136.6221,135038.0
2022-02-10 09:30:00,147.82,148.41,147.75,148.38,168438.0,135.5037,136.0446,135.4396,136.0171,168438.0
2022-02-10 09:40:00,148.38,148.76,148.33,148.64,86307.0,136.0171,136.3654,135.9712,136.2554,86307.0
2022-02-10 09:50:00,148.63,148.88,148.56,148.72,56020.0,136.2462,136.4754,136.1821,136.3287,56020.0
2022-02-10 10:00:00,148.73,149.12,148.71,149.08,80824.0,136.3379,136.6954,136.3196,136.6587,80824.0
2022-02-10 10:10:00,149.08,149.16,148.87,148.97,61650.0,136.6587,136.7321,136.4662,136.5579,61650.0
2022-02-10 10:20:00,148.96,149.03,148.85,148.91,50759.0,136.5487,136.6129,136.4479,136.5029,50759.0
2022-02-10 10:30:00,148.87,149.24,148.83,149.24,54353.0,136.4662,136.8054,136.4296,136.8054,54353.0
2022-02-10 10:40:00,149.27,149.31,149.02,149.19,159885.0,136.8329,136.8696,136.6037,136.7596,159885.0
2022-02-10 10:50:00,149.18,149.19,148.68,148.78,106948.0,136.7504,136.7596,136.2921,136.3837,106948.0
2022-02-10 11:00:00,148.78,149.0,148.65,148.97,100248.0,136.3837,136.5854,136.2646,136.5579,100248.0
2022-02-10 11:10:00,148.96,148.99,148.6,148.62,47045.0,136.5487,136.5762,136.2187,136.2371,47045.0
2022-02-10 11:20:00,148.63,148.75,148.55,148.7,51863.0,136.2462,136.3562,136.1729,136.3104,51863.0
2022-02-10 11:30:00,148.69,148.72,148.56,148.6,37584.0,136.3012,136.3287,136.1821,136.2187,37584.0
2022-02-10 11:40:00,148.64,148.97,148.61,148.95,2569661.0,136.2554,136.5579,136.2279,136.5396,2569661.0
2022-02-10 11:50:00,148.93,148.96,148.85,148.9,40635.0,136.5212,136.5487,136.4479,136.4937,40635.0
2022-02-10 12:00:00,148.9,148.95,148.76,148.88,38582.0,136.4937,136.5396,136.3654,136.4754,38582.0
2022-02-10 12:10:00,148.89,148.94,148.78,148.85,21488.0,136.4846,136.5304,136.3837,136.4479,21488.0
2022-02-10 12:20:00,148.84,148.93,148.81,148.89,24525.0,136.4387,136.5212,136.4112,136.4846,24525.0
2022-02-10 12:30:00,148.89,148.95,148.72,148.86,84735.0,136.4846,136.5396,136.3287,136.4571,84735.0
2022-02-10 12:40:00,148.83,148.89,148.1,148.33,91820.0,136.4296,136.4846,135.7604,135.9712,91820.0
2022-02-10 12:50:00,148.32,148.36,148.08,148.19,68768.0,135.9621,135.9987,135.7421,135.8429,68768.0
2022-02-10 13:00:00,148.17,148.3,148.05,148.21,121220.0,135.8246,135.9437,135.7146,135.8612,121220.0
2022-02-10 13:10:00,148.24,148.3,147.74,147.76,122619.0,135.8887,135.9437,135.4304,135.4487,122619.0
2022-02-10 13:20:00,147.78,147.99,147.66,147.68,63528.0,135.4671,135.6596,135.3571,135.3754,63528.0
2022-02-10 13:30:00,147.65,147.76,147.2,147.49,61568.0,135.3479,135.4487,134.9354,135.2012,61568.0
2022-02-10 13:40:00,147.49,147.64,147.45,147.49,66359.0,135.2012,135.3387,135.1645,135.2012,66359.0
2022-02-10 13:50:00,147.52,147.63,147.38,147.63,68548.0,135.2287,135.3295,135.1004,135.3295,68548.0
2022-02-10 14:00:00,147.57,147.64,147.23,147.36,43478.0,135.2745,135.3387,134.9629,135.082,43478.0
2022-02-10 14:10:00,147.37,147.37,146.88,146.9,60777.0,135.0912,135.0912,134.642,134.6604,60777.0
2022-02-10 14:20:00,146.94,147.34,146.89,147.21,72877.0,134.697,135.0637,134.6512,134.9445,72877.0
2022-02-10 14:30:00,147.22,147.4,147.13,147.27,133279.0,134.9537,135.1187,134.8712,134.9995,133279.0
2022-02-10 14:40:00,147.27,147.43,147.12,147.13,36854.0,134.9995,135.1462,134.862,134.8712,36854.0
2022-02-10 14:50:00,147.15,147.19,146.88,146.99,42963.0,134.8895,134.9262,134.642,134.7429,42963.0
2022-02-10 15:00:00,147.02,147.25,146.86,147.21,53398.0,134.7704,134.9812,134.6237,134.9445,53398.0
2022-02-10 15:10:00,147.25,147.37,147.04,147.05,57788.0,134.9812,135.0912,134.7887,134.7979,57788.0
2022-02-10 15:20:00,147.08,147.23,146.92,147.03,69918.0,134.8254,134.9629,134.6787,134.7795,69918.0
2022-02-10 15:30:00,147.01,147.01,146.72,146.83,69519.0,134.7612,134.7612,134.4954,134.5962,69519.0
2022-02-10 15:40:00,146.81,146.9,146.32,146.44,97360.0,134.5779,134.6604,134.1287,134.2387,97360.0
2022-02-10 15:50:00,146.44,147.05,146.3,146.9,115124.0,134.2387,134.7979,134.1104,134.6604,115124.0
2022-02-11 09:30:00,146.97,147.15,146.69,147.08,186508.0,134.7245,134.8895,134.4679,134.8254,186508.0
2022-02-11 09:40:00,147.11,147.67,147.03,147.62,59358.0,134.8529,135.3662,134.7795,135.3204,59358.0
2022-02-11 09:50:00,147.61,147.74,147.23,147.31,55513.0,135.3112,135.4304,134.9629,135.0362,55513.0
2022-02-11 10:00:00,147.34,147.68,147.34,147.59,61357.0,135.0637,135.3754,135.0637,135.2929,61357.0
2022-02-11 10:10:00,147.55,147.63,147.27,147.55,59994.0,135.2562,135.3295,134.9995,135.2562,59994.0
2022-02-11 10:20:00,147.58,147.85,147.57,147.73,33043.0,135.2837,135.5312,135.2745,135.4212,33043.0
2022-02-11 10:30:00,147.77,147.89,147.48,147.68,48490.0,135.4579,135.5679,135.192,135.3754,48490.0
2022-02-11 10:40:00,147.69,147.73,147.54,147.55,35240.0,135.3846,135.4212,135.247,135.2562,35240.0
2022-02-11 10:50:00,147.57,147.63,147.39,147.5,57547.0,135.2745,135.3295,135.1095,135.2104,57547.0
2022-02-11 11:00:00,147.48,147.73,147.37,147.37,56114.0,135.192,135.4212,135.0912,135.0912,56114.0
2022-02-11 11:10:00,147.38,147.42,147.2,147.29,72041.0,135.1004,135.137,134.9354,135.0179,72041.0
2022-02-11 11:20:00,147.32,147.48,147.2,147.27,43986.0,135.0454,135.192,134.9354,134.9995,43986.0
2022-02-11 11:30:00,147.26,147.35,146.95,147.01,104860.0,134.9904,135.0729,134.7062,134.7612,104860.0
2022-02-11 11:40:00,147.01,147.1,146.85,147.03,32585.0,134.7612,134.8437,134.6145,134.7795,32585.0
2022-02-11 11:50:00,147.03,147.24,146.96,147.19,46853.0,134.7795,134.972,134.7154,134.9262,46853.0
2022-02-11 12:00:00,147.18,147.25,147.09,147.19,26939.0,134.917,134.9812,134.8345,134.9262,26939.0
2022-02-11 12:10:00,147.2,147.36,147.02,147.08,165087.0,134.9354,135.082,134.7704,134.8254,165087.0
2022-02-11 12:20:00,147.08,147.17,147.02,147.16,18689.0,134.8254,134.9079,134.7704,134.8987,18689.0
2022-02-11 12:30:00,147.15,147.23,147.09,147.12,32642.0,134.8895,134.9629,134.8345,134.862,32642.0
2022-02-11 12:40:00,147.1,147.15,146.93,146.94,87000.0,134.8437,134.8895,134.6879,134.697,87000.0
2022-02-11 12:50:00,146.94,146.94,146.79,146.9,48116.0,134.697,134.697,134.5595,134.6604,48116.0
2022-02-11 13:00:00,146.9,147.19,146.85,147.14,68200.0,134.6604,134.9262,134.6145,134.8804,68200.0
2022-02-11 13:10:00,147.13,147.14,146.78,146.9,57300.0,134.8712,134.8804,134.5504,134.6604,57300.0
2022-02-11 13:20:00,146.9,146.96,146.58,146.58,125101.0,134.6604,134.7154,134.367,134.367,125101.0
2022-02-11 13:30:00,146.58,146.6,145.86,145.86,146011.0,134.367,134.3854,133.707,133.707,146011.0
2022-02-11 13:40:00,145.84,146.03,145.29,145.61,103288.0,133.6887,133.8629,133.1845,133.4779,103288.0
2022-02-11 13:50:00,145.63,145.88,145.42,145.63,54999.0,133.4962,133.7254,133.3037,133.4962,54999.0
2022-02-11 14:00:00,145.59,145.9,145.26,145.63,91068.0,133.4595,133.7437,133.157,133.4962,91068.0
2022-02-11 14:10:00,145.71,146.27,145.57,146.17,90919.0,133.5695,134.0829,133.4412,133.9912,90919.0
2022-02-11 14:20:00,146.1,146.3,145.52,145.56,108206.0,133.927,134.1104,133.3954,133.432,108206.0
2022-02-11 14:30:00,145.58,146.12,145.52,145.83,110450.0,133.4504,133.9454,133.3954,133.6795,110450.0
2022-02-11 14:40:00,145.84,145.87,145.34,145.39,148458.0,133.6887,133.7162,133.2304,133.2762,148458.0
2022-02-11 14:50:00,145.41,145.62,145.09,145.57,102018.0,133.2945,133.487,133.0012,133.4412,102018.0
2022-02-11 15:00:00,145.56,146.02,145.49,145.54,173560.0,133.432,133.8537,133.3679,133.4137,173560.0
2022-02-11 15:10:00,145.54,145.79,145.34,145.37,101259.0,133.4137,133.6429,133.2304,133.2579,101259.0
2022-02-11 15:20:00,145.38,145.66,145.26,145.61,148133.0,133.267,133.5237,133.157,133.4779,148133.0
2022-02-11 15:30:00,145.6,145.69,145.25,145.4,183292.0,133.4687,133.5512,133.1479,133.2854,183292.0
2022-02-11 15:40:00,145.4,145.89,145.01,145.89,352094.0,133.2854,133.7345,132.9278,133.7345,352094.0
2022-02-11 15:50:00,145.9,145.98,145.46,145.46,473365.0,133.7437,133.817,133.3404,133.3404,473365.0
2022-02-14 09:30:00,145.39,145.64,144.97,145.01,185461.0,133.2762,133.5054,132.8912,132.9278,185461.0
2022-02-14 09:40:00,145.03,145.42,144.53,144.75,127116.0,132.9462,133.3037,132.4878,132.6895,127116.0
2022-02-14 09:50:00,144.73,145.02,144.65,144.71,57107.0,132.6712,132.937,132.5978,132.6528,57107.0
2022-02-14 10:00:00,144.73,144.73,144.13,144.29,75423.0,132.6712,132.6712,132.1212,132.2678,75423.0
2022-02-14 10:10:00,144.28,144.71,143.8,144.06,174915.0,132.2587,132.6528,131.8187,132.057,174915.0
2022-02-14 10:20:00,144.08,144.4,144.0,144.13,80278.0,132.0753,132.3687,132.002,132.1212,80278.0
2022-02-14 10:30:00,144.17,144.19,143.68,143.85,83537.0,132.1578,132.1762,131.7087,131.8645,83537.0
2022-02-14 10:40:00,143.87,143.9,143.63,143.69,60429.0,131.8828,131.9103,131.6628,131.7178,60429.0
2022-02-14 10:50:00,143.7,143.78,143.39,143.4,82363.0,131.727,131.8003,131.4428,131.452,82363.0
2022-02-14 11:00:00,143.46,143.58,143.35,143.41,270364.0,131.507,131.617,131.4062,131.4612,270364.0
2022-02-14 11:10:00,143.39,143.63,143.25,143.62,86078.0,131.4428,131.6628,131.3145,131.6537,86078.0
2022-02-14 11:20:00,143.61,143.82,143.49,143.76,48346.0,131.6445,131.837,131.5345,131.782,48346.0
2022-02-14 11:30:00,143.76,144.03,143.69,143.91,95567.0,131.782,132.0295,131.7178,131.9195,95567.0
2022-02-14 11:40:00,143.9,144.27,143.9,144.27,83418.0,131.9103,132.2495,131.9103,132.2495,83418.0
2022-02-14 11:50:00,144.29,144.31,143.99,144.21,31044.0,132.2678,132.2862,131.9928,132.1945,31044.0
2022-02-14 12:00:00,144.21,144.28,143.95,143.96,43250.0,132.1945,132.2587,131.9562,131.9653,43250.0
2022-02-14 12:10:00,143.98,144.12,143.94,144.08,30730.0,131.9837,132.112,131.947,132.0753,30730.0
2022-02-14 12:20:00,144.14,144.4,144.11,144.4,38053.0,132.1303,132.3687,132.1028,132.3687,38053.0
2022-02-14 12:30:00,144.37,144.51,144.24,144.37,34049.0,132.3412,132.4695,132.222,132.3412,34049.0
2022-02-14 12:40:00,144.34,144.6,144.34,144.59,27602.0,132.3137,132.552,132.3137,132.5428,27602.0
2022-02-14 12:50:00,144.56,144.62,144.48,144.55,28357.0,132.5153,132.5703,132.442,132.5062,28357.0
2022-02-14 13:00:00,144.57,144.76,144.53,144.68,25736.0,132.5245,132.6987,132.4878,132.6253,25736.0
2022-02-14 13:10:00,144.69,144.72,144.52,144.6,56895.0,132.6345,132.662,132.4787,132.552,56895.0
2022-02-14 13:20:00,144.61,144.61,144.34,144.41,37792.0,132.5612,132.5612,132.3137,132.3778,37792.0
2022-02-14 13:30:00,144.39,144.4,144.11,144.28,51868.0,132.3595,132.3687,132.1028,132.2587,51868.0
2022-02-14 13:40:00,144.28,144.28,143.89,143.94,51326.0,132.2587,132.2587,131.9012,131.947,51326.0
2022-02-14 13:50:00,143.95,143.95,143.45,143.55,101395.0,131.9562,131.9562,131.4978,131.5895,101395.0
2022-02-14 14:00:00,143.51,143.69,143.35,143.48,88035.0,131.5528,131.7178,131.4062,131.5253,88035.0
2022-02-14 14:10:00,143.48,143.68,143.4,143.47,77733.0,131.5253,131.7087,131.452,131.5162,77733.0
2022-02-14 14:20:00,143.5,144.18,143.37,143.74,106111.0,131.5437,132.167,131.4245,131.7637,106111.0
2022-02-14 14:30:00,143.74,144.01,143.56,143.81,74593.0,131.7637,132.0112,131.5987,131.8278,74593.0
2022-02-14 14:40:00,143.84,144.03,143.63,143.72,75337.0,131.8553,132.0295,131.6628,131.7453,75337.0
2022-02-14 14:50:00,143.71,144.09,143.71,143.94,53457.0,131.7362,132.0845,131.7362,131.947,53457.0
2022-02-14 15:00:00,143.9,144.03,143.64,143.97,92499.0,131.9103,132.0295,131.672,131.9745,92499.0
2022-02-14 15:10:00,143.94,144.13,143.78,143.9,38354.0,131.947,132.1212,131.8003,131.9103,38354.0
2022-02-14 15:20:00,143.86,144.31,143.77,144.04,59790.0,131.8737,132.2862,131.7912,132.0387,59790.0
2022-02-14 15:30:00,144.03,144.43,144.01,144.27,66285.0,132.0295,132.3962,132.0112,132.2495,66285.0
2022-02-14 15:40:00,144.3,144.69,144.16,144.58,120902.0,132.277,132.6345,132.1487,132.5337,120902.0
2022-02-14 15:50:00,144.55,144.58,144.22,144.3,150290.0,132.5062,132.5337,132.2037,132.277,150290.0
2022-02-15 09:30:00,145.2,145.98,145.15,145.92,150809.0,133.102,133.817,133.0562,133.762,150809.0
2022-02-15 09:40:00,145.92,146.13,145.83,145.86,85289.0,133.762,133.9545,133.6795,133.707,85289.0
2022-02-15 09:50:00,145.81,145.82,145.14,145.22,26369.0,133.6612,133.6704,133.047,133.1203,26369.0
2022-02-15 10:00:00,145.24,145.45,145.07,145.43,44126.0,133.1387,133.3312,132.9828,133.3129,44126.0
2022-02-15 10:10:00,145.42,145.65,145.27,145.58,67531.0,133.3037,133.5145,133.1662,133.4504,67531.0
2022-02-15 10:20:00,145.6,145.88,145.49,145.88,40854.0,133.4687,133.7254,133.3679,133.7254,40854.0
2022-02-15 10:30:00,145.9,145.93,145.77,145.84,28543.0,133.7437,133.7712,133.6245,133.6887,28543.0
2022-02-15 10:40:00,145.86,146.0,145.79,145.97,42033.0,133.707,133.8354,133.6429,133.8079,42033.0
2022-02-15 10:50:00,145.97,146.06,145.92,146.02,38712.0,133.8079,133.8904,133.762,133.8537,38712.0
2022-02-15 11:00:00,146.05,146.12,145.99,146.06,36377.0,133.8812,133.9454,133.8262,133.8904,36377.0
2022-02-15 11:10:00,146.04,146.08,145.85,145.87,35484.0,133.872,133.9087,133.6979,133.7162,35484.0
2022-02-15 11:20:00,145.87,145.94,145.66,145.69,38579.0,133.7162,133.7804,133.5237,133.5512,38579.0
2022-02-15 11:30:00,145.74,145.97,145.74,145.89,58839.0,133.597,133.8079,133.597,133.7345,58839.0
2022-02-15 11:40:00,145.88,145.92,145.68,145.72,31572.0,133.7254,133.762,133.542,133.5787,31572.0
2022-02-15 11:50:00,145.7,145.85,145.64,145.84,15624.0,133.5604,133.6979,133.5054,133.6887,15624.0
2022-02-15 12:00:00,145.86,145.94,145.76,145.79,32455.0,133.707,133.7804,133.6154,133.6429,32455.0
2022-02-15 12:10:00,145.82,145.82,145.59,145.63,29456.0,133.6704,133.6704,133.4595,133.4962,29456.0
2022-02-15 12:20:00,145.63,145.76,145.59,145.75,33782.0,133.4962,133.6154,133.4595,133.6062,33782.0
2022-02-15 12:30:00,145.74,145.82,145.68,145.74,30085.0,133.597,133.6704,133.542,133.597,30085.0
2022-02-15 12:40:00,145.72,145.77,145.5,145.5,22460.0,133.5787,133.6245,133.377,133.377,22460.0
2022-02-15 12:50:00,145.49,145.58,145.49,145.54,18468.0,133.3679,133.4504,133.3679,133.4137,18468.0
2022-02-15 13:00:00,145.55,145.68,145.53,145.68,25352.0,133.4229,133.542,133.4045,133.542,25352.0
2022-02-15 13:10:00,145.67,145.71,145.62,145.64,23290.0,133.5329,133.5695,133.487,133.5054,23290.0
2022-02-15 13:20:00,145.65,145.9,145.64,145.9,116130.0,133.5145,133.7437,133.5054,133.7437,116130.0
2022-02-15 13:30:00,145.9,145.95,145.88,145.9,65677.0,133.7437,133.7895,133.7254,133.7437,65677.0
2022-02-15 13:40:00,145.91,145.97,145.7,145.95,122502.0,133.7529,133.8079,133.5604,133.7895,122502.0
2022-02-15 13:50:00,145.96,145.98,145.84,145.89,27134.0,133.7987,133.817,133.6887,133.7345,27134.0
2022-02-15 14:00:00,145.89,145.92,145.62,145.67,42089.0,133.7345,133.762,133.487,133.5329,42089.0
2022-02-15 14:10:00,145.66,145.84,145.64,145.82,33090.0,133.5237,133.6887,133.5054,133.6704,33090.0
2022-02-15 14:20:00,145.81,145.87,145.75,145.8,57197.0,133.6612,133.7162,133.6062,133.652,57197.0
2022-02-15 14:30:00,145.79,145.84,145.72,145.75,26869.0,133.6429,133.6887,133.5787,133.6062,26869.0
2022-02-15 14:40:00,145.75,145.81,145.57,145.63,164516.0,133.6062,133.6612,133.4412,133.4962,164516.0
2022-02-15 14:50:00,145.63,145.7,145.57,145.67,33910.0,133.4962,133.5604,133.4412,133.5329,33910.0
2022-02-15 15:00:00,145.66,145.8,145.65,145.72,40862.0,133.5237,133.652,133.5145,133.5787,40862.0
2022-02-15 15:10:00,145.73,145.78,145.66,145.78,43209.0,133.5879,133.6337,133.5237,133.6337,43209.0
2022-02-15 15:20:00,145.79,145.81,145.66,145.72,60587.0,133.6429,133.6612,133.5237,133.5787,60587.0
2022-02-15 15:30:00,145.71,145.71,145.23,145.27,134710.0,133.5695,133.5695,133.1295,133.1662,134710.0
2022-02-15 15:40:00,145.27,145.5,145.17,145.45,80759.0,133.1662,133.377,133.0745,133.3312,80759.0
2022-02-15 15:50:00,145.46,145.86,145.46,145.74,298731.0,133.3404,133.707,133.3404,133.597,298731.0
2022-02-16 09:30:00,145.29,146.06,145.29,146.05,166199.0,133.1845,133.8904,133.1845,133.8812,166199.0
2022-02-16 09:40:00,146.05,146.41,145.99,146.04,52160.0,133.8812,134.2112,133.8262,133.872,52160.0
2022-02-16 09:50:00,146.03,146.06,145.55,145.67,65679.0,133.8629,133.8904,133.4229,133.5329,65679.0
2022-02-16 10:00:00,145.65,145.79,145.54,145.57,31583.0,133.5145,133.6429,133.4137,133.4412,31583.0
2022-02-16 10:10:00,145.58,145.74,145.5,145.56,40200.0,133.4504,133.597,133.377,133.432,40200.0
2022-02-16 10:20:00,145.55,145.74,145.52,145.74,42980.0,133.4229,133.597,133.3954,133.597,42980.0
2022-02-16 10:30:00,145.73,145.84,145.65,145.72,58197.0,133.5879,133.6887,133.5145,133.5787,58197.0
2022-02-16 10:40:00,145.71,145.71,145.47,145.49,40125.0,133.5695,133.5695,133.3495,133.3679,40125.0
2022-02-16 10:50:00,145.51,145.62,145.35,145.4,47893.0,133.3862,133.487,133.2395,133.2854,47893.0
2022-02-16 11:00:00,145.42,145.56,145.39,145.51,29024.0,133.3037,133.432,133.2762,133.3862,29024.0
2022-02-16 11:10:00,145.5,145.65,145.46,145.46,23879.0,133.377,133.5145,133.3404,133.3404,23879.0
2022-02-16 11:20:00,145.44,145.72,145.43,145.71,40165.0,133.322,133.5787,133.3129,133.5695,40165.0
2022-02-16 11:30:00,145.7,145.72,145.61,145.63,38863.0,133.5604,133.5787,133.4779,133.4962,38863.0
2022-02-16 11:40:00,145.64,145.64,145.46,145.55,23708.0,133.5054,133.5054,133.3404,133.4229,23708.0
2022-02-16 11:50:00,145.55,145.6,145.5,145.56,31445.0,133.4229,133.4687,133.377,133.432,31445.0
2022-02-16 12:00:00,145.55,145.62,145.52,145.59,18248.0,133.4229,133.487,133.3954,133.4595,18248.0
2022-02-16 12:10:00,145.57,145.64,145.55,145.59,20776.0,133.4412,133.5054,133.4229,133.4595,20776.0
2022-02-16 12:20:00,145.59,145.61,145.51,145.52,41724.0,133.4595,133.4779,133.3862,133.3954,41724.0
2022-02-16 12:30:00,145.47,145.47,145.12,145.31,73526.0,133.3495,133.3495,133.0287,133.2029,73526.0
2022-02-16 12:40:00,145.32,145.42,145.29,145.37,46504.0,133.212,133.3037,133.1845,133.2579,46504.0
2022-02-16 12:50:00,145.39,145.46,145.33,145.4,29502.0,133.2762,133.3404,133.2212,133.2854,29502.0
2022-02-16 13:00:00,145.4,145.48,145.36,145.45,36627.0,133.2854,133.3587,133.2487,133.3312,36627.0
2022-02-16 13:10:00,145.46,145.48,145.4,145.43,27746.0,133.3404,133.3587,133.2854,133.3129,27746.0
2022-02-16 13:20:00,145.44,145.48,145.37,145.38,56926.0,133.322,133.3587,133.2579,133.267,56926.0
2022-02-16 13:30:00,145.39,145.45,145.36,145.4,52473.0,133.2762,133.3312,133.2487,133.2854,52473.0
2022-02-16 13:40:00,145.39,145.39,145.24,145.28,38328.0,133.2762,133.2762,133.1387,133.1754,38328.0
2022-02-16 13:50:00,145.27,145.43,145.23,145.39,36948.0,133.1662,133.3129,133.1295,133.2762,36948.0
2022-02-16 14:00:00,145.39,145.84,145.09,145.65,98376.0,133.2762,133.6887,133.0012,133.5145,98376.0
2022-02-16 14:10:00,145.63,145.88,145.47,145.83,58837.0,133.4962,133.7254,133.3495,133.6795,58837.0
2022-02-16 14:20:00,145.81,146.21,145.8,146.17,58810.0,133.6612,134.0279,133.652,133.9912,58810.0
2022-02-16 14:30:00,146.18,146.44,145.99,146.12,48560.0,134.0004,134.2387,133.8262,133.9454,48560.0
2022-02-16 14:40:00,146.12,146.14,145.94,145.98,91839.0,133.9454,133.9637,133.7804,133.817,91839.0
2022-02-16 14:50:00,145.97,146.22,145.96,146.21,53395.0,133.8079,134.037,133.7987,134.0279,53395.0
2022-02-16 15:00:00,146.24,146.42,146.14,146.32,98128.0,134.0554,134.2204,133.9637,134.1287,98128.0
2022-02-16 15:10:00,146.31,146.31,146.12,146.27,48057.0,134.1195,134.1195,133.9454,134.0829,48057.0
2022-02-16 15:20:00,146.26,146.3,146.13,146.27,44183.0,134.0737,134.1104,133.9545,134.0829,44183.0
2022-02-16 15:30:00,146.24,146.31,146.05,146.29,116908.0,134.0554,134.1195,133.8812,134.1012,116908.0
2022-02-16 15:40:00,146.29,146.42,146.21,146.38,85934.0,134.1012,134.2204,134.0279,134.1837,85934.0
2022-02-16 15:50:00,146.39,146.54,145.99,146.09,143104.0,134.1929,134.3304,133.8262,133.9179,143104.0
2022-02-17 09:30:00,145.22,145.27,144.94,145.09,153210.0,133.1203,133.1662,132.8637,133.0012,153210.0
2022-02-17 09:40:00,145.13,145.21,144.71,144.86,73965.0,133.0378,133.1112,132.6528,132.7903,73965.0
2022-02-17 09:50:00,144.86,144.86,144.24,144.27,57421.0,132.7903,132.7903,132.222,132.2495,57421.0
2022-02-17 10:00:00,144.25,144.43,144.17,144.27,91989.0,132.2312,132.3962,132.1578,132.2495,91989.0
2022-02-17 10:10:00,144.29,144.61,144.26,144.56,88514.0,132.2678,132.5612,132.2403,132.5153,88514.0
2022-02-17 10:20:00,144.51,144.52,144.16,144.27,62166.0,132.4695,132.4787,132.1487,132.2495,62166.0
2022-02-17 10:30:00,144.27,144.43,144.2,144.39,76400.0,132.2495,132.3962,132.1853,132.3595,76400.0
2022-02-17 10:40:00,144.37,144.63,144.3,144.37,68310.0,132.3412,132.5795,132.277,132.3412,68310.0
2022-02-17 10:50:00,144.38,144.62,144.27,144.59,40453.0,132.3503,132.5703,132.2495,132.5428,40453.0
2022-02-17 11:00:00,144.59,144.77,144.54,144.64,62504.0,132.5428,132.7078,132.497,132.5887,62504.0
2022-02-17 11:10:00,144.63,144.82,144.58,144.75,26103.0,132.5795,132.7537,132.5337,132.6895,26103.0
2022-02-17 11:20:00,144.74,144.74,144.57,144.69,38089.0,132.6803,132.6803,132.5245,132.6345,38089.0
2022-02-17 11:30:00,144.7,144.75,144.63,144.65,21155.0,132.6437,132.6895,132.5795,132.5978,21155.0
2022-02-17 11:40:00,144.65,145.0,144.64,144.97,31356.0,132.5978,132.9187,132.5887,132.8912,31356.0
2022-02-17 11:50:00,144.96,145.02,144.8,144.83,54401.0,132.882,132.937,132.7353,132.7628,54401.0
2022-02-17 12:00:00,144.83,145.05,144.73,144.96,24648.0,132.7628,132.9645,132.6712,132.882,24648.0
2022-02-17 12:10:00,144.98,145.14,144.93,145.14,27455.0,132.9003,133.047,132.8545,133.047,27455.0
2022-02-17 12:20:00,145.13,145.16,145.07,145.12,31495.0,133.0378,133.0653,132.9828,133.0287,31495.0
2022-02-17 12:30:00,145.11,145.16,145.05,145.08,22569.0,133.0195,133.0653,132.9645,132.992,22569.0
2022-02-17 12:40:00,145.05,145.05,144.83,144.91,24840.0,132.9645,132.9645,132.7628,132.8362,24840.0
2022-02-17 12:50:00,144.89,145.0,144.88,144.95,22688.0,132.8178,132.9187,132.8087,132.8728,22688.0
2022-02-17 13:00:00,144.96,145.02,144.92,144.96,22176.0,132.882,132.937,132.8453,132.882,22176.0
2022-02-17 13:10:00,144.96,145.07,144.89,144.97,34757.0,132.882,132.9828,132.8178,132.8912,34757.0
2022-02-17 13:20:00,144.97,145.0,144.89,144.93,29596.0,132.8912,132.9187,132.8178,132.8545,29596.0
2022-02-17 13:30:00,144.91,145.04,144.9,144.9,68006.0,132.8362,132.9553,132.827,132.827,68006.0
2022-02-17 13:40:00,144.88,144.88,144.79,144.83,26110.0,132.8087,132.8087,132.7262,132.7628,26110.0
2022-02-17 13:50:00,144.82,144.89,144.82,144.86,117413.0,132.7537,132.8178,132.7537,132.7903,117413.0
2022-02-17 14:00:00,144.86,144.87,144.63,144.65,92353.0,132.7903,132.7995,132.5795,132.5978,92353.0
2022-02-17 14:10:00,144.64,144.73,144.53,144.66,61146.0,132.5887,132.6712,132.4878,132.607,61146.0
2022-02-17 14:20:00,144.64,144.66,144.4,144.44,61800.0,132.5887,132.607,132.3687,132.4053,61800.0
2022-02-17 14:30:00,144.44,144.46,144.29,144.34,34305.0,132.4053,132.4237,132.2678,132.3137,34305.0
2022-02-17 14:40:00,144.33,144.43,144.28,144.4,52508.0,132.3045,132.3962,132.2587,132.3687,52508.0
2022-02-17 14:50:00,144.39,144.39,144.23,144.25,47010.0,132.3595,132.3595,132.2128,132.2312,47010.0
2022-02-17 15:00:00,144.25,144.33,144.0,144.0,70734.0,132.2312,132.3045,132.002,132.002,70734.0
2022-02-17 15:10:00,144.0,144.02,143.79,143.99,63274.0,132.002,132.0203,131.8095,131.9928,63274.0
2022-02-17 15:20:00,143.98,144.18,143.97,144.08,79624.0,131.9837,132.167,131.9745,132.0753,79624.0
2022-02-17 15:30:00,144.11,144.36,143.97,144.33,90023.0,132.1028,132.332,131.9745,132.3045,90023.0
2022-02-17 15:40:00,144.3,144.41,144.16,144.18,86468.0,132.277,132.3778,132.1487,132.167,86468.0
2022-02-17 15:50:00,144.19,144.24,143.83,144.1,223983.0,132.1762,132.222,131.8462,132.0937,223983.0
2022-02-18 09:30:00,143.88,144.36,143.69,144.29,142313.0,131.892,132.332,131.7178,132.2678,142313.0
2022-02-18 09:40:00,144.29,144.35,143.85,144.21,60040.0,132.2678,132.3228,131.8645,132.1945,60040.0
2022-02-18 09:50:00,144.22,144.55,144.05,144.54,32356.0,132.2037,132.5062,132.0478,132.497,32356.0
2022-02-18 10:00:00,144.55,144.65,144.45,144.58,57567.0,132.5062,132.5978,132.4145,132.5337,57567.0
2022-02-18 10:10:00,144.6,144.77,144.39,144.59,39459.0,132.552,132.7078,132.3595,132.5428,39459.0
2022-02-18 10:20:00,144.58,144.6,144.38,144.42,41789.0,132.5337,132.552,132.3503,132.387,41789.0
2022-02-18 10:30:00,144.4,144.4,144.16,144.25,28626.0,132.3687,132.3687,132.1487,132.2312,28626.0
2022-02-18 10:40:00,144.22,144.25,143.98,144.06,43150.0,132.2037,132.2312,131.9837,132.057,43150.0
2022-02-18 10:50:00,144.09,144.22,143.98,144.0,52126.0,132.0845,132.2037,131.9837,132.002,52126.0
2022-02-18 11:00:00,143.97,144.02,143.55,143.67,104439.0,131.9745,132.0203,131.5895,131.6995,104439.0
2022-02-18 11:10:00,143.68,143.9,143.57,143.84,93126.0,131.7087,131.9103,131.6078,131.8553,93126.0
2022-02-18 11:20:00,143.83,144.04,143.83,143.89,40048.0,131.8462,132.0387,131.8462,131.9012,40048.0
2022-02-18 11:30:00,143.89,143.93,143.72,143.81,36425.0,131.9012,131.9378,131.7453,131.8278,36425.0
2022-02-18 11:40:00,143.82,143.87,143.57,143.61,57841.0,131.837,131.8828,131.6078,131.6445,57841.0
2022-02-18 11:50:00,143.6,143.61,143.11,143.19,44466.0,131.6353,131.6445,131.1862,131.2595,44466.0
2022-02-18 12:00:00,143.16,143.28,143.04,143.28,57541.0,131.232,131.342,131.122,131.342,57541.0
2022-02-18 12:10:00,143.3,143.57,143.23,143.45,111776.0,131.3603,131.6078,131.2962,131.4978,111776.0
2022-02-18 12:20:00,143.47,143.48,143.25,143.4,38624.0,131.5162,131.5253,131.3145,131.452,38624.0
2022-02-18 12:30:00,143.39,143.51,143.08,143.17,50642.0,131.4428,131.5528,131.1587,131.2412,50642.0
2022-02-18 12:40:00,143.17,143.39,143.13,143.17,46620.0,131.2412,131.4428,131.2045,131.2412,46620.0
2022-02-18 12:50:00,143.15,143.29,143.02,143.02,31356.0,131.2228,131.3512,131.1037,131.1037,31356.0
2022-02-18 13:00:00,143.05,143.2,142.99,143.16,23865.0,131.1312,131.2687,131.0762,131.232,23865.0
2022-02-18 13:10:00,143.17,143.23,142.95,143.02,27377.0,131.2412,131.2962,131.0395,131.1037,27377.0
2022-02-18 13:20:00,143.03,143.4,143.02,143.19,74325.0,131.1128,131.452,131.1037,131.2595,74325.0
2022-02-18 13:30:00,143.16,143.35,143.14,143.34,90111.0,131.232,131.4062,131.2137,131.397,90111.0
2022-02-18 13:40:00,143.34,143.51,143.19,143.46,49237.0,131.397,131.5528,131.2595,131.507,49237.0
2022-02-18 13:50:00,143.45,143.62,143.45,143.57,24052.0,131.4978,131.6537,131.4978,131.6078,24052.0
2022-02-18 14:00:00,143.56,143.68,143.45,143.51,64177.0,131.5987,131.7087,131.4978,131.5528,64177.0
2022-02-18 14:10:00,143.51,143.84,143.49,143.8,53795.0,131.5528,131.8553,131.5345,131.8187,53795.0
2022-02-18 14:20:00,143.81,144.12,143.79,144.11,64438.0,131.8278,132.112,131.8095,132.1028,64438.0
2022-02-18 14:30:00,144.09,144.25,143.79,143.82,61769.0,132.0845,132.2312,131.8095,131.837,61769.0
2022-02-18 14:40:00,143.83,143.86,143.66,143.67,57794.0,131.8462,131.8737,131.6903,131.6995,57794.0
2022-02-18 14:50:00,143.66,144.26,143.6,144.2,84572.0,131.6903,132.2403,131.6353,132.1853,84572.0
2022-02-18 15:00:00,144.21,144.32,143.8,143.9,85484.0,132.1945,132.2953,131.8187,131.9103,85484.0
2022-02-18 15:10:00,144.0,144.07,143.65,143.68,76815.0,132.002,132.0662,131.6812,131.7087,76815.0
2022-02-18 15:20:00,143.69,143.76,143.52,143.54,96170.0,131.7178,131.782,131.562,131.5803,96170.0
2022-02-18 15:30:00,143.53,143.54,143.11,143.39,88167.0,131.5712,131.5803,131.1862,131.4428,88167.0
2022-02-18 15:40:00,143.39,143.93,143.38,143.77,149339.0,131.4428,131.9378,131.4337,131.7912,149339.0
2022-02-18 15:50:00,143.75,143.75,143.37,143.56,314948.0,131.7728,131.7728,131.4245,131.5987,314948.0
2022-02-22 09:30:00,143.39,143.62,142.76,142.82,309018.0,131.4428,131.6537,130.8653,130.9203,309018.0
2022-02-22 09:40:00,142.82,143.53,142.72,143.51,76699.0,130.9203,131.5712,130.8286,131.5528,76699.0
2022-02-22 09:50:00,143.5,143.87,143.43,143.78,74711.0,131.5437,131.8828,131.4795,131.8003,74711.0
2022-02-22 10:00:00,143.81,143.82,143.43,143.5,80674.0,131.8278,131.837,131.4795,131.5437,80674.0
2022-02-22 10:10:00,143.52,143.7,143.24,143.64,59277.0,131.562,131.727,131.3053,131.672,59277.0
2022-02-22 10:20:00,143.57,143.84,143.42,143.84,53532.0,131.6078,131.8553,131.4703,131.8553,53532.0
2022-02-22 10:30:00,143.84,143.84,143.39,143.44,90423.0,131.8553,131.8553,131.4428,131.4887,90423.0
2022-02-22 10:40:00,143.45,143.5,143.21,143.36,311853.0,131.4978,131.5437,131.2778,131.4153,311853.0
2022-02-22 10:50:00,143.29,143.31,143.02,143.03,89449.0,131.3512,131.3695,131.1037,131.1128,89449.0
2022-02-22 11:00:00,143.01,143.29,143.0,143.06,53089.0,131.0945,131.3512,131.0853,131.1403,53089.0
2022-02-22 11:10:00,143.04,143.26,143.03,143.15,58831.0,131.122,131.3237,131.1128,131.2228,58831.0
2022-02-22 11:20:00,143.14,143.53,143.09,143.28,82842.0,131.2137,131.5712,131.1678,131.342,82842.0
2022-02-22 11:30:00,143.27,143.5,143.13,143.29,59907.0,131.3328,131.5437,131.2045,131.3512,59907.0
2022-02-22 11:40:00,143.27,143.51,143.25,143.48,56311.0,131.3328,131.5528,131.3145,131.5253,56311.0
2022-02-22 11:50:00,143.49,143.64,143.2,143.39,25141.0,131.5345,131.672,131.2687,131.4428,25141.0
2022-02-22 12:00:00,143.38,143.52,143.35,143.45,43750.0,131.4337,131.562,131.4062,131.4978,43750.0
2022-02-22 12:10:00,143.47,143.47,143.13,143.13,37556.0,131.5162,131.5162,131.2045,131.2045,37556.0
2022-02-22 12:20:00,143.11,143.25,142.99,143.04,37041.0,131.1862,131.3145,131.0762,131.122,37041.0
2022-02-22 12:30:00,143.03,143.06,142.88,142.95,91167.0,131.1128,131.1403,130.9753,131.0395,91167.0
2022-02-22 12:40:00,142.92,142.94,142.64,142.68,61786.0,131.012,131.0303,130.7553,130.792,61786.0
2022-02-22 12:50:00,142.67,142.83,142.52,142.57,42806.0,130.7828,130.9295,130.6453,130.6911,42806.0
2022-02-22 13:00:00,142.58,142.68,142.45,142.62,43121.0,130.7003,130.792,130.5811,130.737,43121.0
2022-02-22 13:10:00,142.66,142.75,142.23,142.35,40260.0,130.7736,130.8561,130.3795,130.4895,40260.0
2022-02-22 13:20:00,142.32,142.53,142.31,142.43,33510.0,130.462,130.6545,130.4528,130.5628,33510.0
2022-02-22 13:30:00,142.42,142.49,142.18,142.21,70916.0,130.5536,130.6178,130.3336,130.3611,70916.0
2022-02-22 13:40:00,142.23,142.34,141.91,141.93,173331.0,130.3795,130.4803,130.0861,130.1045,173331.0
2022-02-22 13:50:00,141.92,141.95,141.7,141.94,54267.0,130.0953,130.1228,129.8936,130.1136,54267.0
2022-02-22 14:00:00,141.93,141.93,141.58,141.62,121557.0,130.1045,130.1045,129.7836,129.8203,121557.0
2022-02-22 14:10:00,141.65,141.88,141.53,141.86,84697.0,129.8478,130.0586,129.7378,130.0403,84697.0
2022-02-22 14:20:00,141.87,142.24,141.5,142.07,251342.0,130.0495,130.3886,129.7103,130.2328,251342.0
2022-02-22 14:30:00,142.07,142.33,141.91,142.16,160065.0,130.2328,130.4711,130.0861,130.3153,160065.0
2022-02-22 14:40:00,142.18,142.7,141.96,142.69,70146.0,130.3336,130.8103,130.132,130.8011,70146.0
2022-02-22 14:50:00,142.69,143.08,142.62,142.87,264115.0,130.8011,131.1587,130.737,130.9662,264115.0
2022-02-22 15:00:00,142.9,143.3,142.88,142.93,69310.0,130.9937,131.3603,130.9753,131.0212,69310.0
2022-02-22 15:10:00,142.94,143.25,142.9,142.96,105803.0,131.0303,131.3145,130.9937,131.0487,105803.0
2022-02-22 15:20:00,142.94,143.18,142.75,143.01,78846.0,131.0303,131.2503,130.8561,131.0945,78846.0
2022-02-22 15:30:00,142.98,143.08,142.77,143.07,125237.0,131.067,131.1587,130.8745,131.1495,125237.0
2022-02-22 15:40:00,143.08,143.09,142.4,142.46,222300.0,131.1587,131.1678,130.5353,130.5903,222300.0
2022-02-22 15:50:00,142.43,142.55,142.06,142.49,314143.0,130.5628,130.6728,130.2236,130.6178,314143.0
2022-02-23 09:30:00,143.09,143.41,143.07,143.14,192407.0,131.1678,131.4612,131.1495,131.2137,192407.0
2022-02-23 09:40:00,143.14,143.5,143.01,143.31,216113.0,131.2137,131.5437,131.0945,131.3695,216113.0
2022-02-23 09:50:00,143.31,143.32,142.94,143.01,62724.0,131.3695,131.3787,131.0303,131.0945,62724.0
2022-02-23 10:00:00,143.0,143.0,142.56,142.63,88186.0,131.0853,131.0853,130.682,130.7461,88186.0
2022-02-23 10:10:00,142.58,142.63,142.4,142.45,238965.0,130.7003,130.7461,130.5353,130.5811,238965.0
2022-02-23 10:20:00,142.42,142.54,142.07,142.12,86778.0,130.5536,130.6636,130.2328,130.2786,86778.0
2022-02-23 10:30:00,142.12,142.47,141.95,142.33,66247.0,130.2786,130.5995,130.1228,130.4711,66247.0
2022-02-23 10:40:00,142.38,142.43,142.16,142.26,128788.0,130.517,130.5628,130.3153,130.407,128788.0
2022-02-23 10:50:00,142.27,142.42,142.2,142.25,69444.0,130.4161,130.5536,130.352,130.3978,69444.0
2022-02-23 11:00:00,142.25,142.35,141.93,142.0,112395.0,130.3978,130.4895,130.1045,130.1686,112395.0
2022-02-23 11:10:00,142.0,142.07,141.92,142.04,100865.0,130.1686,130.2328,130.0953,130.2053,100865.0
2022-02-23 11:20:00,142.06,142.18,141.99,142.03,88130.0,130.2236,130.3336,130.1595,130.1961,88130.0
2022-02-23 11:30:00,142.06,142.28,141.95,142.12,60873.0,130.2236,130.4253,130.1228,130.2786,60873.0
2022-02-23 11:40:00,142.12,142.34,142.04,142.32,53639.0,130.2786,130.4803,130.2053,130.462,53639.0
2022-02-23 11:50:00,142.34,142.48,142.25,142.44,115345.0,130.4803,130.6086,130.3978,130.572,115345.0
2022-02-23 12:00:00,142.45,142.46,142.22,142.39,43629.0,130.5811,130.5903,130.3703,130.5261,43629.0
2022-02-23 12:10:00,142.4,142.7,142.29,142.7,47833.0,130.5353,130.8103,130.4345,130.8103,47833.0
2022-02-23 12:20:00,142.68,142.82,142.65,142.8,28018.0,130.792,130.9203,130.7645,130.902,28018.0
2022-02-23 12:30:00,142.81,142.87,142.51,142.52,44762.0,130.9111,130.9662,130.6361,130.6453,44762.0
2022-02-23 12:40:00,142.54,142.65,142.45,142.46,46859.0,130.6636,130.7645,130.5811,130.5903,46859.0
2022-02-23 12:50:00,142.46,142.46,142.2,142.29,46543.0,130.5903,130.5903,130.352,130.4345,46543.0
2022-02-23 13:00:00,142.29,142.29,142.04,142.12,36500.0,130.4345,130.4345,130.2053,130.2786,36500.0
2022-02-23 13:10:00,142.11,142.14,141.72,141.92,79206.0,130.2695,130.297,129.912,130.0953,79206.0
2022-02-23 13:20:00,141.95,141.96,141.68,141.71,34338.0,130.1228,130.132,129.8753,129.9028,34338.0
2022-02-23 13:30:00,141.73,141.82,141.46,141.79,84980.0,129.9211,130.0036,129.6736,129.9761,84980.0
2022-02-23 13:40:00,141.78,142.17,141.75,142.11,73514.0,129.967,130.3245,129.9395,130.2695,73514.0
2022-02-23 13:50:00,142.11,142.12,141.74,141.9,91712.0,130.2695,130.2786,129.9303,130.077,91712.0
2022-02-23 14:00:00,141.89,141.98,141.53,141.74,72451.0,130.0678,130.1503,129.7378,129.9303,72451.0
2022-02-23 14:10:00,141.75,141.86,141.52,141.75,121291.0,129.9395,130.0403,129.7286,129.9395,121291.0
2022-02-23 14:20:00,141.74,141.82,141.35,141.42,85371.0,129.9303,130.0036,129.5728,129.637,85371.0
2022-02-23 14:30:00,141.43,141.51,141.33,141.42,51760.0,129.6461,129.7195,129.5545,129.637,51760.0
2022-02-23 14:40:00,141.4,141.4,141.01,141.22,74088.0,129.6186,129.6186,129.2611,129.4536,74088.0
2022-02-23 14:50:00,141.22,141.3,141.08,141.19,63528.0,129.4536,129.527,129.3253,129.4261,63528.0
2022-02-23 15:00:00,141.18,141.2,140.88,140.94,65475.0,129.417,129.4353,129.142,129.197,65475.0
2022-02-23 15:10:00,140.94,141.19,140.85,141.0,83365.0,129.197,129.4261,129.1145,129.252,83365.0
2022-02-23 15:20:00,141.0,141.3,140.92,141.26,77568.0,129.252,129.527,129.1786,129.4903,77568.0
2022-02-23 15:30:00,141.23,141.27,140.86,140.86,147114.0,129.4628,129.4995,129.1236,129.1236,147114.0
2022-02-23 15:40:00,140.85,141.0,140.73,140.73,172851.0,129.1145,129.252,129.0045,129.0045,172851.0
2022-02-23 15:50:00,140.72,140.94,140.59,140.88,210029.0,128.9953,129.197,128.8761,129.142,210029.0
2022-02-24 09:30:00,138.34,138.34,137.61,137.94,381055.0,126.8136,126.8136,126.1444,126.4469,381055.0
2022-02-24 09:40:00,137.92,138.15,137.46,138.13,166581.0,126.4286,126.6394,126.0069,126.6211,166581.0
2022-02-24 09:50:00,138.15,138.6,138.0,138.59,120250.0,126.6394,127.0519,126.5019,127.0428,120250.0
2022-02-24 10:00:00,138.57,138.58,137.79,138.05,134686.0,127.0244,127.0336,126.3094,126.5478,134686.0
2022-02-24 10:10:00,138.03,138.54,137.92,138.52,152328.0,126.5294,126.9969,126.4286,126.9786,152328.0
2022-02-24 10:20:00,138.51,138.74,137.98,138.1,109878.0,126.9694,127.1803,126.4836,126.5936,109878.0
2022-02-24 10:30:00,138.11,138.47,137.92,138.27,163603.0,126.6028,126.9328,126.4286,126.7494,163603.0
2022-02-24 10:40:00,138.27,138.44,137.96,138.31,99742.0,126.7494,126.9053,126.4652,126.7861,99742.0
2022-02-24 10:50:00,138.31,138.5,138.07,138.26,213103.0,126.7861,126.9603,126.5661,126.7403,213103.0
2022-02-24 11:00:00,138.21,138.6,138.01,138.56,157771.0,126.6944,127.0519,126.5111,127.0153,157771.0
2022-02-24 11:10:00,138.52,138.72,138.32,138.63,198372.0,126.9786,127.1619,126.7953,127.0794,198372.0
2022-02-24 11:20:00,138.64,138.67,138.12,138.16,121234.0,127.0886,127.1161,126.6119,126.6486,121234.0
2022-02-24 11:30:00,138.16,138.29,137.91,138.23,166690.0,126.6486,126.7678,126.4194,126.7128,166690.0
2022-02-24 11:40:00,138.21,138.21,137.75,137.96,120698.0,126.6944,126.6944,126.2727,126.4652,120698.0
2022-02-24 11:50:00,137.96,138.4,137.89,138.38,146744.0,126.4652,126.8686,126.4011,126.8503,146744.0
2022-02-24 12:00:00,138.36,138.4,137.97,137.98,166242.0,126.8319,126.8686,126.4744,126.4836,166242.0
2022-02-24 12:10:00,138.02,138.09,137.62,137.79,122207.0,126.5202,126.5844,126.1536,126.3094,122207.0
2022-02-24 12:20:00,137.8,137.83,137.56,137.79,138903.0,126.3186,126.3461,126.0986,126.3094,138903.0
2022-02-24 12:30:00,137.8,137.99,137.48,137.89,89792.0,126.3186,126.4927,126.0252,126.4011,89792.0
2022-02-24 12:40:00,137.88,138.07,137.87,137.96,116133.0,126.3919,126.5661,126.3827,126.4652,116133.0
2022-02-24 12:50:00,137.94,138.04,137.64,137.67,167635.0,126.4469,126.5386,126.1719,126.1994,167635.0
2022-02-24 13:00:00,137.65,137.88,137.4,137.85,120883.0,126.1811,126.3919,125.9519,126.3644,120883.0
2022-02-24 13:10:00,137.85,137.99,137.65,137.95,98148.0,126.3644,126.4927,126.1811,126.4561,98148.0
2022-02-24 13:20:00,137.93,137.97,137.47,137.48,87623.0,126.4377,126.4744,126.0161,126.0252,87623.0
2022-02-24 13:30:00,137.48,137.85,137.43,137.81,142400.0,126.0252,126.3644,125.9794,126.3277,142400.0
2022-02-24 13:40:00,137.8,138.46,137.49,138.45,103347.0,126.3186,126.9236,126.0344,126.9144,103347.0
2022-02-24 13:50:00,138.45,138.55,137.88,138.03,114048.0,126.9144,127.0061,126.3919,126.5294,114048.0
2022-02-24 14:00:00,138.01,138.19,137.66,137.67,134127.0,126.5111,126.6761,126.1902,126.1994,134127.0
2022-02-24 14:10:00,137.74,138.36,137.71,138.34,112985.0,126.2636,126.8319,126.2361,126.8136,112985.0
2022-02-24 14:20:00,138.35,138.54,138.3,138.53,79109.0,126.8228,126.9969,126.7769,126.9878,79109.0
2022-02-24 14:30:00,138.5,139.14,138.44,139.08,166924.0,126.9603,127.5469,126.9053,127.4919,166924.0
2022-02-24 14:40:00,139.09,139.24,138.84,139.21,147317.0,127.5011,127.6386,127.2719,127.6111,147317.0
2022-02-24 14:50:00,139.2,139.32,139.03,139.24,86967.0,127.6019,127.7119,127.4461,127.6386,86967.0
2022-02-24 15:00:00,139.24,139.6,139.16,139.47,93590.0,127.6386,127.9686,127.5653,127.8494,93590.0
2022-02-24 15:10:00,139.48,139.66,139.41,139.53,99456.0,127.8586,128.0236,127.7944,127.9044,99456.0
2022-02-24 15:20:00,139.54,139.56,139.15,139.18,116918.0,127.9136,127.9319,127.5561,127.5836,116918.0
2022-02-24 15:30:00,139.17,140.07,139.13,140.06,113945.0,127.5744,128.3994,127.5378,128.3903,113945.0
2022-02-24 15:40:00,140.05,140.11,139.81,139.99,141790.0,128.3811,128.4361,128.1611,128.3261,141790.0
2022-02-24 15:50:00,140.01,140.69,140.0,140.46,201641.0,128.3444,128.9678,128.3353,128.757,201641.0
2022-02-25 09:30:00,141.22,142.44,141.04,142.43,220917.0,129.4536,130.572,129.2886,130.5628,220917.0
2022-02-25 09:40:00,142.38,142.51,141.95,142.19,60451.0,130.517,130.6361,130.1228,130.3428,60451.0
2022-02-25 09:50:00,142.19,142.26,141.75,141.84,35750.0,130.3428,130.407,129.9395,130.022,35750.0
2022-02-25 10:00:00,141.84,142.45,141.64,142.39,74406.0,130.022,130.5811,129.8386,130.5261,74406.0
2022-02-25 10:10:00,142.34,142.6,142.19,142.6,49103.0,130.4803,130.7186,130.3428,130.7186,49103.0
2022-02-25 10:20:00,142.62,142.93,142.32,142.85,110742.0,130.737,131.0212,130.462,130.9478,110742.0
2022-02-25 10:30:00,142.87,142.89,142.51,142.71,76088.0,130.9662,130.9845,130.6361,130.8195,76088.0
2022-02-25 10:40:00,142.74,143.14,142.73,143.12,108841.0,130.847,131.2137,130.8378,131.1953,108841.0
2022-02-25 10:50:00,143.09,143.35,143.0,143.17,71725.0,131.1678,131.4062,131.0853,131.2412,71725.0
2022-02-25 11:00:00,143.17,143.58,142.99,143.56,58589.0,131.2412,131.617,131.0762,131.5987,58589.0
2022-02-25 11:10:00,143.55,143.82,143.51,143.8,72609.0,131.5895,131.837,131.5528,131.8187,72609.0
2022-02-25 11:20:00,143.81,143.96,143.7,143.79,86359.0,131.8278,131.9653,131.727,131.8095,86359.0
2022-02-25 11:30:00,143.79,143.87,143.6,143.71,72186.0,131.8095,131.8828,131.6353,131.7362,72186.0
2022-02-25 11:40:00,143.75,143.83,143.62,143.82,67555.0,131.7728,131.8462,131.6537,131.837,67555.0
2022-02-25 11:50:00,143.83,144.28,143.81,144.23,113401.0,131.8462,132.2587,131.8278,132.2128,113401.0
2022-02-25 12:00:00,144.24,144.33,144.04,144.06,93893.0,132.222,132.3045,132.0387,132.057,93893.0
2022-02-25 12:10:00,144.05,144.28,144.05,144.25,54789.0,132.0478,132.2587,132.0478,132.2312,54789.0
2022-02-25 12:20:00,144.25,144.45,144.17,144.44,52790.0,132.2312,132.4145,132.1578,132.4053,52790.0
2022-02-25 12:30:00,144.44,144.6,144.41,144.53,104267.0,132.4053,132.552,132.3778,132.4878,104267.0
2022-02-25 12:40:00,144.54,144.69,144.54,144.64,42997.0,132.497,132.6345,132.497,132.5887,42997.0
2022-02-25 12:50:00,144.63,144.65,144.35,144.45,127059.0,132.5795,132.5978,132.3228,132.4145,127059.0
2022-02-25 13:00:00,144.46,144.62,144.32,144.36,53925.0,132.4237,132.5703,132.2953,132.332,53925.0
2022-02-25 13:10:00,144.37,144.59,144.19,144.56,69493.0,132.3412,132.5428,132.1762,132.5153,69493.0
2022-02-25 13:20:00,144.56,144.72,144.42,144.66,76793.0,132.5153,132.662,132.387,132.607,76793.0
2022-02-25 13:30:00,144.66,144.76,144.47,144.58,91524.0,132.607,132.6987,132.4328,132.5337,91524.0
2022-02-25 13:40:00,144.59,144.97,144.59,144.97,48514.0,132.5428,132.8912,132.5428,132.8912,48514.0
2022-02-25 13:50:00,144.95,144.98,144.56,144.63,89083.0,132.8728,132.9003,132.5153,132.5795,89083.0
2022-02-25 14:00:00,144.62,144.79,144.41,144.64,78989.0,132.5703,132.7262,132.3778,132.5887,78989.0
2022-02-25 14:10:00,144.65,144.68,144.5,144.55,54971.0,132.5978,132.6253,132.4603,132.5062,54971.0
2022-02-25 14:20:00,144.53,144.8,144.53,144.72,97041.0,132.4878,132.7353,132.4878,132.662,97041.0
2022-02-25 14:30:00,144.73,144.8,144.37,144.39,87060.0,132.6712,132.7353,132.3412,132.3595,87060.0
2022-02-25 14:40:00,144.38,144.48,144.23,144.33,59601.0,132.3503,132.442,132.2128,132.3045,59601.0
2022-02-25 14:50:00,144.29,144.48,144.07,144.33,59776.0,132.2678,132.442,132.0662,132.3045,59776.0
2022-02-25 15:00:00,144.31,144.32,144.08,144.31,49157.0,132.2862,132.2953,132.0753,132.2862,49157.0
2022-02-25 15:10:00,144.31,144.49,144.14,144.47,83197.0,132.2862,132.4512,132.1303,132.4328,83197.0
2022-02-25 15:20:00,144.47,144.67,144.4,144.43,68215.0,132.4328,132.6162,132.3687,132.3962,68215.0
2022-02-25 15:30:00,144.44,144.61,144.18,144.4,72443.0,132.4053,132.5612,132.167,132.3687,72443.0
2022-02-25 15:40:00,144.4,144.65,144.34,144.47,143616.0,132.3687,132.5978,132.3137,132.4328,143616.0
2022-02-25 15:50:00,144.47,144.75,144.46,144.65,124763.0,132.4328,132.6895,132.4237,132.5978,124763.0
2022-02-28 09:30:00,142.3,143.28,142.3,143.24,247604.0,130.4436,131.342,130.4436,131.3053,247604.0
2022-02-28 09:40:00,143.23,143.28,142.77,143.04,175740.0,131.2962,131.342,130.8745,131.122,175740.0
2022-02-28 09:50:00,143.05,143.29,142.82,143.02,78449.0,131.1312,131.3512,130.9203,131.1037,78449.0
2022-02-28 10:00:00,143.03,143.09,142.79,142.85,62794.0,131.1128,131.1678,130.8928,130.9478,62794.0
2022-02-28 10:10:00,142.88,143.02,142.64,142.7,98258.0,130.9753,131.1037,130.7553,130.8103,98258.0
2022-02-28 10:20:00,142.73,143.01,142.68,142.82,133023.0,130.8378,131.0945,130.792,130.9203,133023.0
2022-02-28 10:30:00,142.82,143.34,142.77,143.31,95319.0,130.9203,131.397,130.8745,131.3695,95319.0
2022-02-28 10:40:00,143.31,143.48,143.25,143.3,480850.0,131.3695,131.5253,131.3145,131.3603,480850.0
2022-02-28 10:50:00,143.28,143.5,143.2,143.48,112882.0,131.342,131.5437,131.2687,131.5253,112882.0
2022-02-28 11:00:00,143.52,143.67,143.45,143.59,58366.0,131.562,131.6995,131.4978,131.6262,58366.0
2022-02-28 11:10:00,143.58,143.83,143.45,143.73,72289.0,131.617,131.8462,131.4978,131.7545,72289.0
2022-02-28 11:20:00,143.73,144.17,143.73,144.1,60718.0,131.7545,132.1578,131.7545,132.0937,60718.0
2022-02-28 11:30:00,144.11,144.23,143.82,143.85,74935.0,132.1028,132.2128,131.837,131.8645,74935.0
2022-02-28 11:40:00,143.86,143.96,143.6,143.67,66341.0,131.8737,131.9653,131.6353,131.6995,66341.0
2022-02-28 11:50:00,143.72,144.06,143.6,144.03,38898.0,131.7453,132.057,131.6353,132.0295,38898.0
2022-02-28 12:00:00,144.01,144.11,143.53,143.57,77332.0,132.0112,132.1028,131.5712,131.6078,77332.0
2022-02-28 12:10:00,143.57,143.57,143.23,143.43,63634.0,131.6078,131.6078,131.2962,131.4795,63634.0
2022-02-28 12:20:00,143.41,143.48,143.23,143.35,82456.0,131.4612,131.5253,131.2962,131.4062,82456.0
2022-02-28 12:30:00,143.35,143.4,143.09,143.13,88457.0,131.4062,131.452,131.1678,131.2045,88457.0
2022-02-28 12:40:00,143.13,143.2,142.84,142.98,115874.0,131.2045,131.2687,130.9387,131.067,115874.0
2022-02-28 12:50:00,142.98,143.04,142.79,143.0,62856.0,131.067,131.122,130.8928,131.0853,62856.0
2022-02-28 13:00:00,142.99,143.42,142.97,143.38,91375.0,131.0762,131.4703,131.0578,131.4337,91375.0
2022-02-28 13:10:00,143.38,143.5,143.04,143.09,75366.0,131.4337,131.5437,131.122,131.1678,75366.0
2022-02-28 13:20:00,143.06,143.15,142.82,143.05,78583.0,131.1403,131.2228,130.9203,131.1312,78583.0
2022-02-28 13:30:00,143.03,143.11,142.84,143.07,111355.0,131.1128,131.1862,130.9387,131.1495,111355.0
2022-02-28 13:40:00,143.07,143.23,142.86,143.09,51649.0,131.1495,131.2962,130.957,131.1678,51649.0
2022-02-28 13:50:00,143.1,143.37,143.1,143.29,69162.0,131.177,131.4245,131.177,131.3512,69162.0
2022-02-28 14:00:00,143.28,143.28,142.35,142.35,257893.0,131.342,131.342,130.4895,130.4895,257893.0
2022-02-28 14:10:00,142.34,142.55,142.17,142.55,71819.0,130.4803,130.6728,130.3245,130.6728,71819.0
2022-02-28 14:20:00,142.56,142.58,142.28,142.35,82583.0,130.682,130.7003,130.4253,130.4895,82583.0
2022-02-28 14:30:00,142.36,142.64,142.2,142.47,122304.0,130.4986,130.7553,130.352,130.5995,122304.0
2022-02-28 14:40:00,142.46,142.89,142.42,142.74,86618.0,130.5903,130.9845,130.5536,130.847,86618.0
2022-02-28 14:50:00,142.73,142.98,142.69,142.85,69856.0,130.8378,131.067,130.8011,130.9478,69856.0
2022-02-28 15:00:00,142.84,142.92,142.54,142.87,80303.0,130.9387,131.012,130.6636,130.9662,80303.0
2022-02-28 15:10:00,142.85,142.97,142.64,142.91,90650.0,130.9478,131.0578,130.7553,131.0028,90650.0
2022-02-28 15:20:00,142.92,143.23,142.9,143.05,146223.0,131.012,131.2962,130.9937,131.1312,146223.0
2022-02-28 15:30:00,143.02,143.02,142.52,142.66,180674.0,131.1037,131.1037,130.6453,130.7736,180674.0
2022-02-28 15:40:00,142.66,143.56,142.66,143.48,190580.0,130.7736,131.5987,130.7736,131.5253,190580.0
2022-02-28 15:50:00,143.47,143.98,143.43,143.85,311735.0,131.5162,131.9837,131.4795,131.8645,311735.0
2022-03-01 09:30:00,143.25,144.08,143.25,143.85,99582.0,131.3145,132.0753,131.3145,131.8645,99582.0
2022-03-01 09:40:00,143.9,143.92,143.51,143.8,67859.0,131.9103,131.9287,131.5528,131.8187,67859.0
2022-03-01 09:50:00,143.82,143.82,142.92,143.0,72331.0,131.837,131.837,131.012,131.0853,72331.0
2022-03-01 10:00:00,143.04,143.39,142.75,142.75,92475.0,131.122,131.4428,130.8561,130.8561,92475.0
2022-03-01 10:10:00,142.73,142.83,142.57,142.71,56813.0,130.8378,130.9295,130.6911,130.8195,56813.0
2022-03-01 10:20:00,142.78,142.89,142.35,142.57,47620.0,130.8836,130.9845,130.4895,130.6911,47620.0
2022-03-01 10:30:00,142.6,142.67,142.21,142.21,61523.0,130.7186,130.7828,130.3611,130.3611,61523.0
2022-03-01 10:40:00,142.18,142.2,141.9,142.18,122411.0,130.3336,130.352,130.077,130.3336,122411.0
2022-03-01 10:50:00,142.18,142.43,142.1,142.11,44969.0,130.3336,130.5628,130.2603,130.2695,44969.0
2022-03-01 11:00:00,142.1,142.53,142.08,142.21,38150.0,130.2603,130.6545,130.242,130.3611,38150.0
2022-03-01 11:10:00,142.24,142.51,142.14,142.15,70081.0,130.3886,130.6361,130.297,130.3061,70081.0
2022-03-01 11:20:00,142.1,142.32,142.07,142.24,749023.0,130.2603,130.462,130.2328,130.3886,749023.0
2022-03-01 11:30:00,142.24,142.25,141.68,141.78,79818.0,130.3886,130.3978,129.8753,129.967,79818.0
2022-03-01 11:40:00,141.81,141.87,141.22,141.32,121016.0,129.9945,130.0495,129.4536,129.5453,121016.0
2022-03-01 11:50:00,141.32,141.38,141.06,141.31,63500.0,129.5453,129.6003,129.307,129.5361,63500.0
2022-03-01 12:00:00,141.24,141.28,141.01,141.05,95649.0,129.472,129.5086,129.2611,129.2978,95649.0
2022-03-01 12:10:00,141.06,141.45,140.85,141.38,71709.0,129.307,129.6645,129.1145,129.6003,71709.0
2022-03-01 12:20:00,141.39,141.42,141.19,141.39,23756.0,129.6095,129.637,129.4261,129.6095,23756.0
2022-03-01 12:30:00,141.36,141.59,141.32,141.39,39312.0,129.582,129.7928,129.5453,129.6095,39312.0
2022-03-01 12:40:00,141.42,141.71,141.39,141.65,35066.0,129.637,129.9028,129.6095,129.8478,35066.0
2022-03-01 12:50:00,141.65,141.74,141.53,141.7,39962.0,129.8478,129.9303,129.7378,129.8936,39962.0
2022-03-01 13:00:00,141.66,141.86,141.46,141.58,104460.0,129.857,130.0403,129.6736,129.7836,104460.0
2022-03-01 13:10:00,141.58,141.58,141.25,141.3,171233.0,129.7836,129.7836,129.4811,129.527,171233.0
2022-03-01 13:20:00,141.3,141.37,140.89,140.91,51322.0,129.527,129.5911,129.1511,129.1695,51322.0
2022-03-01 13:30:00,140.89,141.12,140.79,141.12,87291.0,129.1511,129.362,129.0595,129.362,87291.0
2022-03-01 13:40:00,141.11,141.19,140.91,141.02,54037.0,129.3528,129.4261,129.1695,129.2703,54037.0
2022-03-01 13:50:00,141.01,141.24,140.99,141.14,44341.0,129.2611,129.472,129.2428,129.3803,44341.0
2022-03-01 14:00:00,141.15,141.2,140.91,141.06,88696.0,129.3895,129.4353,129.1695,129.307,88696.0
2022-03-01 14:10:00,141.05,141.24,140.82,141.24,71884.0,129.2978,129.472,129.087,129.472,71884.0
2022-03-01 14:20:00,141.22,141.76,141.21,141.7,62075.0,129.4536,129.9486,129.4445,129.8936,62075.0
2022-03-01 14:30:00,141.69,141.98,141.6,141.95,65077.0,129.8845,130.1503,129.802,130.1228,65077.0
2022-03-01 14:40:00,141.94,142.03,141.76,141.82,72835.0,130.1136,130.1961,129.9486,130.0036,72835.0
2022-03-01 14:50:00,141.81,141.81,141.5,141.61,57590.0,129.9945,129.9945,129.7103,129.8111,57590.0
2022-03-01 15:00:00,141.62,142.31,141.54,142.08,65161.0,129.8203,130.4528,129.747,130.242,65161.0
2022-03-01 15:10:00,142.12,142.12,141.61,141.63,91875.0,130.2786,130.2786,129.8111,129.8295,91875.0
2022-03-01 15:20:00,141.66,141.79,141.55,141.58,79522.0,129.857,129.9761,129.7561,129.7836,79522.0
2022-03-01 15:30:00,141.57,141.73,141.35,141.61,103384.0,129.7745,129.9211,129.5728,129.8111,103384.0
2022-03-01 15:40:00,141.6,141.78,141.06,141.08,149155.0,129.802,129.967,129.307,129.3253,149155.0
2022-03-01 15:50:00,141.05,141.76,140.91,141.63,148287.0,129.2978,129.9486,129.1695,129.8295,148287.0
2022-03-02 09:30:00,142.6,143.03,142.43,142.92,355592.0,130.7186,131.1128,130.5628,131.012,355592.0
2022-03-02 09:40:00,142.94,143.44,142.92,143.29,263533.0,131.0303,131.4887,131.012,131.3512,263533.0
2022-03-02 09:50:00,143.28,143.43,143.03,143.26,55034.0,131.342,131.4795,131.1128,131.3237,55034.0
2022-03-02 10:00:00,143.3,143.66,142.94,143.02,55791.0,131.3603,131.6903,131.0303,131.1037,55791.0
2022-03-02 10:10:00,143.03,143.16,142.92,143.13,81216.0,131.1128,131.232,131.012,131.2045,81216.0
2022-03-02 10:20:00,143.12,143.88,143.09,143.64,97146.0,131.1953,131.892,131.1678,131.672,97146.0
2022-03-02 10:30:00,143.61,144.04,143.26,143.9,93324.0,131.6445,132.0387,131.3237,131.9103,93324.0
2022-03-02 10:40:00,143.91,143.96,143.67,143.91,50240.0,131.9195,131.9653,131.6995,131.9195,50240.0
2022-03-02 10:50:00,143.91,143.94,143.49,143.94,48357.0,131.9195,131.947,131.5345,131.947,48357.0
2022-03-02 11:00:00,143.93,144.43,143.75,144.35,69762.0,131.9378,132.3962,131.7728,132.3228,69762.0
2022-03-02 11:10:00,144.35,144.43,144.18,144.19,40072.0,132.3228,132.3962,132.167,132.1762,40072.0
2022-03-02 11:20:00,144.21,144.53,144.08,144.34,30014.0,132.1945,132.4878,132.0753,132.3137,30014.0
2022-03-02 11:30:00,144.37,144.79,144.32,144.5,49047.0,132.3412,132.7262,132.2953,132.4603,49047.0
2022-03-02 11:40:00,144.53,144.62,144.3,144.37,25284.0,132.4878,132.5703,132.277,132.3412,25284.0
2022-03-02 11:50:00,144.35,144.64,144.33,144.63,26533.0,132.3228,132.5887,132.3045,132.5795,26533.0
2022-03-02 12:00:00,144.62,144.7,144.44,144.65,48224.0,132.5703,132.6437,132.4053,132.5978,48224.0
2022-03-02 12:10:00,144.65,144.81,144.53,144.66,42254.0,132.5978,132.7445,132.4878,132.607,42254.0
2022-03-02 12:20:00,144.66,144.78,144.41,144.75,34953.0,132.607,132.717,132.3778,132.6895,34953.0
2022-03-02 12:30:00,144.76,144.96,144.75,144.91,29892.0,132.6987,132.882,132.6895,132.8362,29892.0
2022-03-02 12:40:00,144.9,144.92,144.72,144.84,60400.0,132.827,132.8453,132.662,132.772,60400.0
2022-03-02 12:50:00,144.79,144.91,144.68,144.91,47142.0,132.7262,132.8362,132.6253,132.8362,47142.0
2022-03-02 13:00:00,144.92,145.13,144.91,145.03,43474.0,132.8453,133.0378,132.8362,132.9462,43474.0
2022-03-02 13:10:00,145.02,145.09,144.88,144.9,36570.0,132.937,133.0012,132.8087,132.827,36570.0
2022-03-02 13:20:00,144.92,145.0,144.85,144.93,18071.0,132.8453,132.9187,132.7812,132.8545,18071.0
2022-03-02 13:30:00,144.93,145.2,144.93,145.19,66886.0,132.8545,133.102,132.8545,133.0928,66886.0
2022-03-02 13:40:00,145.17,145.17,145.0,145.04,40061.0,133.0745,133.0745,132.9187,132.9553,40061.0
2022-03-02 13:50:00,145.07,145.22,145.05,145.13,30893.0,132.9828,133.1203,132.9645,133.0378,30893.0
2022-03-02 14:00:00,145.14,145.23,145.03,145.15,42853.0,133.047,133.1295,132.9462,133.0562,42853.0
2022-03-02 14:10:00,145.15,145.22,145.02,145.03,48003.0,133.0562,133.1203,132.937,132.9462,48003.0
2022-03-02 14:20:00,145.06,145.13,144.74,144.88,66544.0,132.9737,133.0378,132.6803,132.8087,66544.0
2022-03-02 14:30:00,144.88,145.0,144.76,144.99,21598.0,132.8087,132.9187,132.6987,132.9095,21598.0
2022-03-02 14:40:00,145.01,145.07,144.81,144.89,81510.0,132.9278,132.9828,132.7445,132.8178,81510.0
2022-03-02 14:50:00,144.9,145.03,144.53,144.63,52512.0,132.827,132.9462,132.4878,132.5795,52512.0
2022-03-02 15:00:00,144.61,144.88,144.58,144.71,55772.0,132.5612,132.8087,132.5337,132.6528,55772.0
2022-03-02 15:10:00,144.72,144.79,144.48,144.71,63509.0,132.662,132.7262,132.442,132.6528,63509.0
2022-03-02 15:20:00,144.68,144.88,144.54,144.87,58120.0,132.6253,132.8087,132.497,132.7995,58120.0
2022-03-02 15:30:00,144.87,145.01,144.83,144.86,89057.0,132.7995,132.9278,132.7628,132.7903,89057.0
2022-03-02 15:40:00,144.88,145.03,144.77,144.99,110207.0,132.8087,132.9462,132.7078,132.9095,110207.0
2022-03-02 15:50:00,144.99,145.13,144.46,144.59,204215.0,132.9095,133.0378,132.4237,132.5428,204215.0
2022-03-03 09:30:00,145.12,145.57,145.05,145.25,156391.0,133.0287,133.4412,132.9645,133.1479,156391.0
2022-03-03 09:40:00,145.26,145.87,145.24,145.51,87077.0,133.157,133.7162,133.1387,133.3862,87077.0
2022-03-03 09:50:00,145.5,145.59,145.22,145.42,37646.0,133.377,133.4595,133.1203,133.3037,37646.0
2022-03-03 10:00:00,145.43,145.55,145.11,145.33,77318.0,133.3129,133.4229,133.0195,133.2212,77318.0
2022-03-03 10:10:00,145.31,145.48,145.21,145.41,59723.0,133.2029,133.3587,133.1112,133.2945,59723.0
2022-03-03 10:20:00,145.4,145.43,145.09,145.26,38534.0,133.2854,133.3129,133.0012,133.157,38534.0
2022-03-03 10:30:00,145.29,145.36,144.83,144.83,86592.0,133.1845,133.2487,132.7628,132.7628,86592.0
2022-03-03 10:40:00,144.83,144.89,144.57,144.75,41195.0,132.7628,132.8178,132.5245,132.6895,41195.0
2022-03-03 10:50:00,144.72,144.73,144.33,144.37,35765.0,132.662,132.6712,132.3045,132.3412,35765.0
2022-03-03 11:00:00,144.39,144.48,144.22,144.35,88441.0,132.3595,132.442,132.2037,132.3228,88441.0
2022-03-03 11:10:00,144.32,144.33,143.91,144.19,44636.0,132.2953,132.3045,131.9195,132.1762,44636.0
2022-03-03 11:20:00,144.22,144.52,144.22,144.45,32112.0,132.2037,132.4787,132.2037,132.4145,32112.0
2022-03-03 11:30:00,144.47,144.52,144.26,144.39,122415.0,132.4328,132.4787,132.2403,132.3595,122415.0
2022-03-03 11:40:00,144.39,144.66,144.38,144.52,22204.0,132.3595,132.607,132.3503,132.4787,22204.0
2022-03-03 11:50:00,144.54,144.8,144.35,144.62,56632.0,132.497,132.7353,132.3228,132.5703,56632.0
2022-03-03 12:00:00,144.59,144.93,144.57,144.92,87562.0,132.5428,132.8545,132.5245,132.8453,87562.0
2022-03-03 12:10:00,144.89,145.04,144.86,145.0,87450.0,132.8178,132.9553,132.7903,132.9187,87450.0
2022-03-03 12:20:00,144.92,144.99,144.6,144.61,37800.0,132.8453,132.9095,132.552,132.5612,37800.0
2022-03-03 12:30:00,144.66,145.56,144.66,145.21,137409.0,132.607,133.432,132.607,133.1112,137409.0
2022-03-03 12:40:00,145.16,145.3,145.05,145.21,29734.0,133.0653,133.1937,132.9645,133.1112,29734.0
2022-03-03 12:50:00,145.21,145.34,145.07,145.3,91241.0,133.1112,133.2304,132.9828,133.1937,91241.0
2022-03-03 13:00:00,145.29,145.48,145.2,145.29,67785.0,133.1845,133.3587,133.102,133.1845,67785.0
2022-03-03 13:10:00,145.25,145.57,145.23,145.51,44705.0,133.1479,133.4412,133.1295,133.3862,44705.0
2022-03-03 13:20:00,145.47,145.61,145.42,145.6,24551.0,133.3495,133.4779,133.3037,133.4687,24551.0
2022-03-03 13:30:00,145.54,145.54,145.25,145.41,45919.0,133.4137,133.4137,133.1479,133.2945,45919.0
2022-03-03 13:40:00,145.41,145.49,145.32,145.48,43064.0,133.2945,133.3679,133.212,133.3587,43064.0
2022-03-03 13:50:00,145.48,145.61,145.46,145.47,44698.0,133.3587,133.4779,133.3404,133.3495,44698.0
2022-03-03 14:00:00,145.49,145.62,145.46,145.46,102068.0,133.3679,133.487,133.3404,133.3404,102068.0
2022-03-03 14:10:00,145.49,145.85,145.41,145.73,66400.0,133.3679,133.6979,133.2945,133.5879,66400.0
2022-03-03 14:20:00,145.73,145.75,145.56,145.71,34091.0,133.5879,133.6062,133.432,133.5695,34091.0
2022-03-03 14:30:00,145.7,145.71,145.51,145.51,34487.0,133.5604,133.5695,133.3862,133.3862,34487.0
2022-03-03 14:40:00,145.53,145.59,145.14,145.15,66440.0,133.4045,133.4595,133.047,133.0562,66440.0
2022-03-03 14:50:00,145.14,145.16,144.94,145.05,49077.0,133.047,133.0653,132.8637,132.9645,49077.0
2022-03-03 15:00:00,145.02,145.02,144.61,144.72,69894.0,132.937,132.937,132.5612,132.662,69894.0
2022-03-03 15:10:00,144.7,145.1,144.68,145.05,52516.0,132.6437,133.0103,132.6253,132.9645,52516.0
2022-03-03 15:20:00,145.02,145.26,144.88,145.25,36286.0,132.937,133.157,132.8087,133.1479,36286.0
2022-03-03 15:30:00,145.22,145.24,144.74,144.97,40504.0,133.1203,133.1387,132.6803,132.8912,40504.0
2022-03-03 15:40:00,144.95,144.95,144.52,144.73,122500.0,132.8728,132.8728,132.4787,132.6712,122500.0
2022-03-03 15:50:00,144.72,144.99,144.53,144.97,128977.0,132.662,132.9095,132.4878,132.8912,128977.0
2022-03-04 09:30:00,143.32,143.6,143.07,143.37,189877.0,131.3787,131.6353,131.1495,131.4245,189877.0
2022-03-04 09:40:00,143.38,143.55,143.13,143.13,88825.0,131.4337,131.5895,131.2045,131.2045,88825.0
2022-03-04 09:50:00,143.13,143.83,143.06,143.76,42365.0,131.2045,131.8462,131.1403,131.782,42365.0
2022-03-04 10:00:00,143.76,143.93,143.31,143.35,47387.0,131.782,131.9378,131.3695,131.4062,47387.0
2022-03-04 10:10:00,143.37,143.43,143.07,143.34,135766.0,131.4245,131.4795,131.1495,131.397,135766.0
2022-03-04 10:20:00,143.31,143.58,143.23,143.55,21593.0,131.3695,131.617,131.2962,131.5895,21593.0
2022-03-04 10:30:00,143.5,143.69,143.32,143.53,30868.0,131.5437,131.7178,131.3787,131.5712,30868.0
2022-03-04 10:40:00,143.51,143.54,143.25,143.39,49992.0,131.5528,131.5803,131.3145,131.4428,49992.0
2022-03-04 10:50:00,143.37,143.51,143.32,143.36,42881.0,131.4245,131.5528,131.3787,131.4153,42881.0
2022-03-04 11:00:00,143.35,143.48,143.29,143.41,44443.0,131.4062,131.5253,131.3512,131.4612,44443.0
2022-03-04 11:10:00,143.42,143.72,143.3,143.65,37180.0,131.4703,131.7453,131.3603,131.6812,37180.0
2022-03-04 11:20:00,143.59,143.7,143.49,143.6,36224.0,131.6262,131.727,131.5345,131.6353,36224.0
2022-03-04 11:30:00,143.58,143.75,143.3,143.72,56766.0,131.617,131.7728,131.3603,131.7453,56766.0
2022-03-04 11:40:00,143.71,143.84,143.62,143.8,44646.0,131.7362,131.8553,131.6537,131.8187,44646.0
2022-03-04 11:50:00,143.82,143.82,143.55,143.61,25294.0,131.837,131.837,131.5895,131.6445,25294.0
2022-03-04 12:00:00,143.64,143.82,143.47,143.76,47564.0,131.672,131.837,131.5162,131.782,47564.0
2022-03-04 12:10:00,143.8,144.27,143.8,144.11,54495.0,131.8187,132.2495,131.8187,132.1028,54495.0
2022-03-04 12:20:00,144.12,144.29,143.97,144.24,39814.0,132.112,132.2678,131.9745,132.222,39814.0
2022-03-04 12:30:00,144.21,144.38,144.2,144.34,40652.0,132.1945,132.3503,132.1853,132.3137,40652.0
2022-03-04 12:40:00,144.36,144.37,144.14,144.32,34295.0,132.332,132.3412,132.1303,132.2953,34295.0
2022-03-04 12:50:00,144.29,144.57,144.21,144.49,49824.0,132.2678,132.5245,132.1945,132.4512,49824.0
2022-03-04 13:00:00,144.51,144.83,144.51,144.81,51606.0,132.4695,132.7628,132.4695,132.7445,51606.0
2022-03-04 13:10:00,144.82,144.83,144.48,144.53,47844.0,132.7537,132.7628,132.442,132.4878,47844.0
2022-03-04 13:20:00,144.55,144.68,144.45,144.52,83493.0,132.5062,132.6253,132.4145,132.4787,83493.0
2022-03-04 13:30:00,144.53,144.7,144.5,144.69,59989.0,132.4878,132.6437,132.4603,132.6345,59989.0
2022-03-04 13:40:00,144.67,144.67,144.21,144.32,45558.0,132.6162,132.6162,132.1945,132.2953,45558.0
2022-03-04 13:50:00,144.32,144.42,144.12,144.15,36381.0,132.2953,132.387,132.112,132.1395,36381.0
2022-03-04 14:00:00,144.15,144.25,143.95,144.17,41774.0,132.1395,132.2312,131.9562,132.1578,41774.0
2022-03-04 14:10:00,144.06,144.21,143.98,144.17,48719.0,132.057,132.1945,131.9837,132.1578,48719.0
2022-03-04 14:20:00,144.18,144.66,144.14,144.51,81725.0,132.167,132.607,132.1303,132.4695,81725.0
2022-03-04 14:30:00,144.52,144.64,144.4,144.46,43067.0,132.4787,132.5887,132.3687,132.4237,43067.0
2022-03-04 14:40:00,144.45,144.45,144.1,144.15,41970.0,132.4145,132.4145,132.0937,132.1395,41970.0
2022-03-04 14:50:00,144.15,144.31,143.94,143.95,36216.0,132.1395,132.2862,131.947,131.9562,36216.0
2022-03-04 15:00:00,144.0,144.41,143.97,144.26,55937.0,132.002,132.3778,131.9745,132.2403,55937.0
2022-03-04 15:10:00,144.27,144.34,144.07,144.12,125267.0,132.2495,132.3137,132.0662,132.112,125267.0
2022-03-04 15:20:00,144.14,144.58,144.07,144.4,78549.0,132.1303,132.5337,132.0662,132.3687,78549.0
2022-03-04 15:30:00,144.39,144.52,144.14,144.25,107799.0,132.3595,132.4787,132.1303,132.2312,107799.0
2022-03-04 15:40:00,144.28,144.58,144.21,144.26,114519.0,132.2587,132.5337,132.1945,132.2403,114519.0
2022-03-04 15:50:00,144.3,145.03,144.21,144.93,162858.0,132.277,132.9462,132.1945,132.8545,162858.0
2022-03-07 09:30:00,144.5,144.5,143.65,143.79,140696.0,132.4603,132.4603,131.6812,131.8095,140696.0
2022-03-07 09:40:00,143.78,144.02,143.44,143.5,107658.0,131.8003,132.0203,131.4887,131.5437,107658.0
2022-03-07 09:50:00,143.53,144.22,143.35,143.8,44819.0,131.5712,132.2037,131.4062,131.8187,44819.0
2022-03-07 10:00:00,143.72,144.3,143.68,144.28,60101.0,131.7453,132.277,131.7087,132.2587,60101.0
2022-03-07 10:10:00,144.17,144.25,143.97,144.08,81449.0,132.1578,132.2312,131.9745,132.0753,81449.0
2022-03-07 10:20:00,144.11,144.35,143.9,143.92,131527.0,132.1028,132.3228,131.9103,131.9287,131527.0
2022-03-07 10:30:00,143.92,144.13,143.9,144.05,79546.0,131.9287,132.1212,131.9103,132.0478,79546.0
2022-03-07 10:40:00,144.05,144.21,143.93,144.01,76693.0,132.0478,132.1945,131.9378,132.0112,76693.0
2022-03-07 10:50:00,143.96,144.02,143.65,143.81,67161.0,131.9653,132.0203,131.6812,131.8278,67161.0
2022-03-07 11:00:00,143.76,143.97,143.59,143.9,87428.0,131.782,131.9745,131.6262,131.9103,87428.0
2022-03-07 11:10:00,143.87,143.97,143.78,143.8,58197.0,131.8828,131.9745,131.8003,131.8187,58197.0
2022-03-07 11:20:00,143.76,143.89,143.61,143.72,46330.0,131.782,131.9012,131.6445,131.7453,46330.0
2022-03-07 11:30:00,143.72,143.75,143.12,143.14,77848.0,131.7453,131.7728,131.1953,131.2137,77848.0
2022-03-07 11:40:00,143.12,143.34,143.03,143.14,73881.0,131.1953,131.397,131.1128,131.2137,73881.0
2022-03-07 11:50:00,143.09,143.1,142.74,142.8,71483.0,131.1678,131.177,130.847,130.902,71483.0
2022-03-07 12:00:00,142.79,142.81,142.6,142.68,65514.0,130.8928,130.9111,130.7186,130.792,65514.0
2022-03-07 12:10:00,142.7,142.73,142.39,142.41,50821.0,130.8103,130.8378,130.5261,130.5445,50821.0
2022-03-07 12:20:00,142.4,142.46,142.02,142.35,60257.0,130.5353,130.5903,130.187,130.4895,60257.0
2022-03-07 12:30:00,142.33,142.4,142.17,142.33,77217.0,130.4711,130.5353,130.3245,130.4711,77217.0
2022-03-07 12:40:00,142.35,142.58,142.27,142.5,173633.0,130.4895,130.7003,130.4161,130.627,173633.0
2022-03-07 12:50:00,142.47,142.72,142.29,142.48,72914.0,130.5995,130.8286,130.4345,130.6086,72914.0
2022-03-07 13:00:00,142.52,142.92,142.52,142.73,59597.0,130.6453,131.012,130.6453,130.8378,59597.0
2022-03-07 13:10:00,142.72,142.72,142.28,142.29,233555.0,130.8286,130.8286,130.4253,130.4345,233555.0
2022-03-07 13:20:00,142.28,142.8,142.26,142.68,384660.0,130.4253,130.902,130.407,130.792,384660.0
2022-03-07 13:30:00,142.69,142.98,142.62,142.92,104305.0,130.8011,131.067,130.737,131.012,104305.0
2022-03-07 13:40:00,142.91,142.99,142.51,142.53,75596.0,131.0028,131.0762,130.6361,130.6545,75596.0
2022-03-07 13:50:00,142.55,142.64,142.46,142.57,66225.0,130.6728,130.7553,130.5903,130.6911,66225.0
2022-03-07 14:00:00,142.57,142.74,142.43,142.67,118312.0,130.6911,130.847,130.5628,130.7828,118312.0
2022-03-07 14:10:00,142.65,142.87,142.64,142.82,68331.0,130.7645,130.9662,130.7553,130.9203,68331.0
2022-03-07 14:20:00,142.81,142.81,142.49,142.59,53170.0,130.9111,130.9111,130.6178,130.7095,53170.0
2022-03-07 14:30:00,142.58,142.71,142.53,142.71,130185.0,130.7003,130.8195,130.6545,130.8195,130185.0
2022-03-07 14:40:00,142.72,142.74,142.39,142.67,100713.0,130.8286,130.847,130.5261,130.7828,100713.0
2022-03-07 14:50:00,142.67,142.73,142.37,142.51,68136.0,130.7828,130.8378,130.5078,130.6361,68136.0
2022-03-07 15:00:00,142.55,142.6,142.36,142.47,54526.0,130.6728,130.7186,130.4986,130.5995,54526.0
2022-03-07 15:10:00,142.45,142.48,142.18,142.31,115775.0,130.5811,130.6086,130.3336,130.4528,115775.0
2022-03-07 15:20:00,142.31,142.62,142.26,142.45,78769.0,130.4528,130.737,130.407,130.5811,78769.0
2022-03-07 15:30:00,142.41,142.42,142.2,142.22,95018.0,130.5445,130.5536,130.352,130.3703,95018.0
2022-03-07 15:40:00,142.22,142.52,142.05,142.09,167109.0,130.3703,130.6453,130.2145,130.2511,167109.0
2022-03-07 15:50:00,142.11,142.31,141.91,142.05,249613.0,130.2695,130.4528,130.0861,130.2145,249613.0
2022-03-08 09:30:00,142.56,142.83,141.97,141.97,247197.0,130.682,130.9295,130.1411,130.1411,247197.0
2022-03-08 09:40:00,141.94,142.43,141.74,142.16,195112.0,130.1136,130.5628,129.9303,130.3153,195112.0
2022-03-08 09:50:00,142.12,142.31,141.7,141.87,170613.0,130.2786,130.4528,129.8936,130.0495,170613.0
2022-03-08 10:00:00,141.86,141.86,141.15,141.18,174474.0,130.0403,130.0403,129.3895,129.417,174474.0
2022-03-08 10:10:00,141.13,141.97,141.04,141.94,150038.0,129.3711,130.1411,129.2886,130.1136,150038.0
2022-03-08 10:20:00,141.93,142.04,141.37,141.38,57122.0,130.1045,130.2053,129.5911,129.6003,57122.0
2022-03-08 10:30:00,141.36,141.67,141.31,141.52,69028.0,129.582,129.8661,129.5361,129.7286,69028.0
2022-03-08 10:40:00,141.51,141.82,141.47,141.74,139236.0,129.7195,130.0036,129.6828,129.9303,139236.0
2022-03-08 10:50:00,141.72,142.08,141.52,142.07,76272.0,129.912,130.242,129.7286,130.2328,76272.0
2022-03-08 11:00:00,142.05,142.08,141.5,141.61,112845.0,130.2145,130.242,129.7103,129.8111,112845.0
2022-03-08 11:10:00,141.67,141.92,141.57,141.8,59925.0,129.8661,130.0953,129.7745,129.9853,59925.0
2022-03-08 11:20:00,141.79,141.85,141.36,141.41,85861.0,129.9761,130.0311,129.582,129.6278,85861.0
2022-03-08 11:30:00,141.36,141.52,141.13,141.39,61559.0,129.582,129.7286,129.3711,129.6095,61559.0
2022-03-08 11:40:00,141.42,141.86,141.28,141.75,41620.0,129.637,130.0403,129.5086,129.9395,41620.0
2022-03-08 11:50:00,141.75,142.03,141.67,141.97,107860.0,129.9395,130.1961,129.8661,130.1411,107860.0
2022-03-08 12:00:00,141.97,142.5,141.87,142.45,98847.0,130.1411,130.627,130.0495,130.5811,98847.0
2022-03-08 12:10:00,142.45,143.25,142.45,143.1,136919.0,130.5811,131.3145,130.5811,131.177,136919.0
2022-03-08 12:20:00,143.07,143.15,142.51,143.02,109116.0,131.1495,131.2228,130.6361,131.1037,109116.0
2022-03-08 12:30:00,143.07,143.16,142.86,142.93,74430.0,131.1495,131.232,130.957,131.0212,74430.0
2022-03-08 12:40:00,142.96,143.27,142.78,142.91,101262.0,131.0487,131.3328,130.8836,131.0028,101262.0
2022-03-08 12:50:00,142.92,143.19,142.73,143.05,70011.0,131.012,131.2595,130.8378,131.1312,70011.0
2022-03-08 13:00:00,143.08,143.66,143.07,143.65,124135.0,131.1587,131.6903,131.1495,131.6812,124135.0
2022-03-08 13:10:00,143.65,143.73,143.41,143.56,93364.0,131.6812,131.7545,131.4612,131.5987,93364.0
2022-03-08 13:20:00,143.56,143.56,142.77,142.82,102310.0,131.5987,131.5987,130.8745,130.9203,102310.0
2022-03-08 13:30:00,142.82,142.83,142.25,142.32,103861.0,130.9203,130.9295,130.3978,130.462,103861.0
2022-03-08 13:40:00,142.33,142.33,141.83,141.97,123853.0,130.4711,130.4711,130.0128,130.1411,123853.0
2022-03-08 13:50:00,141.99,142.07,141.62,141.74,137519.0,130.1595,130.2328,129.8203,129.9303,137519.0
2022-03-08 14:00:00,141.71,141.76,141.26,141.73,115428.0,129.9028,129.9486,129.4903,129.9211,115428.0
2022-03-08 14:10:00,141.66,141.68,141.36,141.47,65046.0,129.857,129.8753,129.582,129.6828,65046.0
2022-03-08 14:20:00,141.49,142.04,141.25,142.02,80655.0,129.7011,130.2053,129.4811,130.187,80655.0
2022-03-08 14:30:00,141.96,142.2,141.78,142.1,89619.0,130.132,130.352,129.967,130.2603,89619.0
2022-03-08 14:40:00,142.11,142.6,141.91,142.59,79740.0,130.2695,130.7186,130.0861,130.7095,79740.0
2022-03-08 14:50:00,142.57,142.62,142.15,142.31,66318.0,130.6911,130.737,130.3061,130.4528,66318.0
2022-03-08 15:00:00,142.28,142.78,142.25,142.55,103895.0,130.4253,130.8836,130.3978,130.6728,103895.0
2022-03-08 15:10:00,142.63,142.64,142.16,142.25,118615.0,130.7461,130.7553,130.3153,130.3978,118615.0
2022-03-08 15:20:00,142.23,142.25,141.46,141.48,132206.0,130.3795,130.3978,129.6736,129.692,132206.0
2022-03-08 15:30:00,141.49,141.52,140.99,141.41,102821.0,129.7011,129.7286,129.2428,129.6278,102821.0
2022-03-08 15:40:00,141.47,141.56,140.89,140.93,168565.0,129.6828,129.7653,129.1511,129.1878,168565.0
2022-03-08 15:50:00,140.9,141.47,140.61,140.64,185202.0,129.1603,129.6828,128.8945,128.922,185202.0
2022-03-09 09:30:00,142.72,142.98,142.48,142.78,250117.0,130.8286,131.067,130.6086,130.8836,250117.0
2022-03-09 09:40:00,142.79,143.09,142.7,142.95,71684.0,130.8928,131.1678,130.8103,131.0395,71684.0
2022-03-09 09:50:00,142.95,142.97,142.29,142.41,51357.0,131.0395,131.0578,130.4345,130.5445,51357.0
2022-03-09 10:00:00,142.46,143.04,142.39,143.03,46361.0,130.5903,131.122,130.5261,131.1128,46361.0
2022-03-09 10:10:00,143.0,143.17,142.84,142.84,108374.0,131.0853,131.2412,130.9387,130.9387,108374.0
2022-03-09 10:20:00,142.87,142.89,142.59,142.77,145965.0,130.9662,130.9845,130.7095,130.8745,145965.0
2022-03-09 10:30:00,142.77,142.94,142.55,142.88,309605.0,130.8745,131.0303,130.6728,130.9753,309605.0
2022-03-09 10:40:00,142.87,142.91,142.76,142.84,261051.0,130.9662,131.0028,130.8653,130.9387,261051.0
2022-03-09 10:50:00,142.83,143.09,142.72,143.03,96801.0,130.9295,131.1678,130.8286,131.1128,96801.0
2022-03-09 11:00:00,143.06,143.06,142.77,142.88,54095.0,131.1403,131.1403,130.8745,130.9753,54095.0
2022-03-09 11:10:00,142.86,142.97,142.69,142.95,37395.0,130.957,131.0578,130.8011,131.0395,37395.0
2022-03-09 11:20:00,142.96,143.06,142.91,142.99,19020.0,131.0487,131.1403,131.0028,131.0762,19020.0
2022-03-09 11:30:00,142.95,143.36,142.93,143.25,26652.0,131.0395,131.4153,131.0212,131.3145,26652.0
2022-03-09 11:40:00,143.22,143.45,143.2,143.42,59525.0,131.287,131.4978,131.2687,131.4703,59525.0
2022-03-09 11:50:00,143.38,143.56,143.26,143.53,54961.0,131.4337,131.5987,131.3237,131.5712,54961.0
2022-03-09 12:00:00,143.52,143.62,143.33,143.41,33942.0,131.562,131.6537,131.3878,131.4612,33942.0
2022-03-09 12:10:00,143.47,143.6,143.34,143.57,43455.0,131.5162,131.6353,131.397,131.6078,43455.0
2022-03-09 12:20:00,143.54,143.75,143.46,143.59,62999.0,131.5803,131.7728,131.507,131.6262,62999.0
2022-03-09 12:30:00,143.66,143.68,143.51,143.62,33249.0,131.6903,131.7087,131.5528,131.6537,33249.0
2022-03-09 12:40:00,143.57,143.62,143.27,143.47,34434.0,131.6078,131.6537,131.3328,131.5162,34434.0
2022-03-09 12:50:00,143.47,143.56,143.37,143.54,33275.0,131.5162,131.5987,131.4245,131.5803,33275.0
2022-03-09 13:00:00,143.54,143.56,143.26,143.31,105544.0,131.5803,131.5987,131.3237,131.3695,105544.0
2022-03-09 13:10:00,143.3,143.46,143.28,143.34,34509.0,131.3603,131.507,131.342,131.397,34509.0
2022-03-09 13:20:00,143.36,143.48,143.29,143.39,26408.0,131.4153,131.5253,131.3512,131.4428,26408.0
2022-03-09 13:30:00,143.41,143.41,143.14,143.2,55898.0,131.4612,131.4612,131.2137,131.2687,55898.0
2022-03-09 13:40:00,143.23,143.24,142.82,142.88,57355.0,131.2962,131.3053,130.9203,130.9753,57355.0
2022-03-09 13:50:00,142.86,142.96,142.76,142.83,26802.0,130.957,131.0487,130.8653,130.9295,26802.0
2022-03-09 14:00:00,142.81,143.09,142.79,142.89,42106.0,130.9111,131.1678,130.8928,130.9845,42106.0
2022-03-09 14:10:00,142.91,143.0,142.74,142.95,54353.0,131.0028,131.0853,130.847,131.0395,54353.0
2022-03-09 14:20:00,142.96,143.07,142.88,142.95,25354.0,131.0487,131.1495,130.9753,131.0395,25354.0
2022-03-09 14:30:00,143.01,143.13,142.94,143.05,32364.0,131.0945,131.2045,131.0303,131.1312,32364.0
2022-03-09 14:40:00,143.03,143.11,142.87,142.98,57480.0,131.1128,131.1862,130.9662,131.067,57480.0
2022-03-09 14:50:00,142.98,143.17,142.85,142.9,52309.0,131.067,131.2412,130.9478,130.9937,52309.0
2022-03-09 15:00:00,142.92,143.28,142.92,143.28,60441.0,131.012,131.342,131.012,131.342,60441.0
2022-03-09 15:10:00,143.29,143.42,143.23,143.31,70990.0,131.3512,131.4703,131.2962,131.3695,70990.0
2022-03-09 15:20:00,143.3,143.47,143.29,143.38,38600.0,131.3603,131.5162,131.3512,131.4337,38600.0
2022-03-09 15:30:00,143.4,143.58,143.33,143.33,179928.0,131.452,131.617,131.3878,131.3878,179928.0
2022-03-09 15:40:00,143.32,143.47,143.09,143.17,165612.0,131.3787,131.5162,131.1678,131.2412,165612.0
2022-03-09 15:50:00,143.18,143.35,142.6,142.75,141561.0,131.2503,131.4062,130.7186,130.8561,141561.0
2022-03-10 09:30:00,141.38,141.78,141.22,141.58,136966.0,129.6003,129.967,129.4536,129.7836,136966.0
2022-03-10 09:40:00,141.59,141.86,141.55,141.64,68060.0,129.7928,130.0403,129.7561,129.8386,68060.0
2022-03-10 09:50:00,141.66,142.52,141.53,142.35,42260.0,129.857,130.6453,129.7378,130.4895,42260.0
2022-03-10 10:00:00,142.37,142.52,142.25,142.47,44449.0,130.5078,130.6453,130.3978,130.5995,44449.0
2022-03-10 10:10:00,142.46,142.5,142.28,142.43,40318.0,130.5903,130.627,130.4253,130.5628,40318.0
2022-03-10 10:20:00,142.43,142.45,142.06,142.09,53797.0,130.5628,130.5811,130.2236,130.2511,53797.0
2022-03-10 10:30:00,142.05,142.2,141.84,141.98,60185.0,130.2145,130.352,130.022,130.1503,60185.0
2022-03-10 10:40:00,142.0,142.15,141.92,142.11,27514.0,130.1686,130.3061,130.0953,130.2695,27514.0
2022-03-10 10:50:00,142.07,142.09,141.64,141.72,102340.0,130.2328,130.2511,129.8386,129.912,102340.0
2022-03-10 11:00:00,141.67,141.72,141.55,141.68,32000.0,129.8661,129.912,129.7561,129.8753,32000.0
2022-03-10 11:10:00,141.63,141.77,141.55,141.7,23311.0,129.8295,129.9578,129.7561,129.8936,23311.0
2022-03-10 11:20:00,141.67,141.75,141.35,141.41,30174.0,129.8661,129.9395,129.5728,129.6278,30174.0
2022-03-10 11:30:00,141.41,141.5,141.3,141.3,25734.0,129.6278,129.7103,129.527,129.527,25734.0
2022-03-10 11:40:00,141.3,141.5,141.19,141.46,22648.0,129.527,129.7103,129.4261,129.6736,22648.0
2022-03-10 11:50:00,141.45,141.67,141.43,141.64,20980.0,129.6645,129.8661,129.6461,129.8386,20980.0
2022-03-10 12:00:00,141.62,141.78,141.59,141.7,28912.0,129.8203,129.967,129.7928,129.8936,28912.0
2022-03-10 12:10:00,141.71,141.8,141.71,141.74,48505.0,129.9028,129.9853,129.9028,129.9303,48505.0
2022-03-10 12:20:00,141.73,142.0,141.71,141.99,22341.0,129.9211,130.1686,129.9028,130.1595,22341.0
2022-03-10 12:30:00,142.0,142.0,141.7,141.71,36130.0,130.1686,130.1686,129.8936,129.9028,36130.0
2022-03-10 12:40:00,141.69,141.69,141.56,141.63,22375.0,129.8845,129.8845,129.7653,129.8295,22375.0
2022-03-10 12:50:00,141.65,141.71,141.53,141.65,44106.0,129.8478,129.9028,129.7378,129.8478,44106.0
2022-03-10 13:00:00,141.66,141.71,141.52,141.67,15401.0,129.857,129.9028,129.7286,129.8661,15401.0
2022-03-10 13:10:00,141.65,141.93,141.65,141.92,62108.0,129.8478,130.1045,129.8478,130.0953,62108.0
2022-03-10 13:20:00,141.9,141.95,141.74,141.88,32363.0,130.077,130.1228,129.9303,130.0586,32363.0
2022-03-10 13:30:00,141.82,141.93,141.75,141.77,62790.0,130.0036,130.1045,129.9395,129.9578,62790.0
2022-03-10 13:40:00,141.78,142.13,141.78,142.12,24762.0,129.967,130.2878,129.967,130.2786,24762.0
2022-03-10 13:50:00,142.12,142.13,141.98,142.03,40286.0,130.2786,130.2878,130.1503,130.1961,40286.0
2022-03-10 14:00:00,142.04,142.37,142.03,142.17,69526.0,130.2053,130.5078,130.1961,130.3245,69526.0
2022-03-10 14:10:00,142.16,142.41,142.08,142.36,22620.0,130.3153,130.5445,130.242,130.4986,22620.0
2022-03-10 14:20:00,142.36,142.39,142.21,142.31,24225.0,130.4986,130.5261,130.3611,130.4528,24225.0
2022-03-10 14:30:00,142.34,142.48,142.29,142.42,39436.0,130.4803,130.6086,130.4345,130.5536,39436.0
2022-03-10 14:40:00,142.4,142.61,142.26,142.53,24712.0,130.5353,130.7278,130.407,130.6545,24712.0
2022-03-10 14:50:00,142.61,142.66,142.49,142.53,18441.0,130.7278,130.7736,130.6178,130.6545,18441.0
2022-03-10 15:00:00,142.53,142.54,142.23,142.3,63060.0,130.6545,130.6636,130.3795,130.4436,63060.0
2022-03-10 15:10:00,142.32,142.52,142.27,142.4,40220.0,130.462,130.6453,130.4161,130.5353,40220.0
2022-03-10 15:20:00,142.39,142.48,142.14,142.37,49986.0,130.5261,130.6086,130.297,130.5078,49986.0
2022-03-10 15:30:00,142.42,142.46,142.26,142.38,42409.0,130.5536,130.5903,130.407,130.517,42409.0
2022-03-10 15:40:00,142.38,142.59,142.33,142.51,136391.0,130.517,130.7095,130.4711,130.6361,136391.0
2022-03-10 15:50:00,142.53,142.91,142.53,142.71,147107.0,130.6545,131.0028,130.6545,130.8195,147107.0
2022-03-11 09:30:00,143.03,143.79,142.99,143.62,91596.0,131.1128,131.8095,131.0762,131.6537,91596.0
2022-03-11 09:40:00,143.6,143.88,143.45,143.76,63133.0,131.6353,131.892,131.4978,131.782,63133.0
2022-03-11 09:50:00,143.72,143.77,143.44,143.61,80237.0,131.7453,131.7912,131.4887,131.6445,80237.0
2022-03-11 10:00:00,143.57,143.61,142.88,142.89,79350.0,131.6078,131.6445,130.9753,130.9845,79350.0
2022-03-11 10:10:00,142.96,143.33,142.93,143.18,38451.0,131.0487,131.3878,131.0212,131.2503,38451.0
2022-03-11 10:20:00,143.23,143.31,142.94,143.16,38336.0,131.2962,131.3695,131.0303,131.232,38336.0
2022-03-11 10:30:00,143.19,143.24,142.98,143.23,15085.0,131.2595,131.3053,131.067,131.2962,15085.0
2022-03-11 10:40:00,143.23,143.38,143.18,143.26,26031.0,131.2962,131.4337,131.2503,131.3237,26031.0
2022-03-11 10:50:00,143.26,143.56,143.26,143.54,46900.0,131.3237,131.5987,131.3237,131.5803,46900.0
2022-03-11 11:00:00,143.56,143.6,143.33,143.34,33458.0,131.5987,131.6353,131.3878,131.397,33458.0
2022-03-11 11:10:00,143.35,143.4,143.16,143.34,49669.0,131.4062,131.452,131.232,131.397,49669.0
2022-03-11 11:20:00,143.39,143.5,143.26,143.29,21942.0,131.4428,131.5437,131.3237,131.3512,21942.0
2022-03-11 11:30:00,143.3,143.3,142.99,143.2,31397.0,131.3603,131.3603,131.0762,131.2687,31397.0
2022-03-11 11:40:00,143.19,143.23,142.91,143.08,45040.0,131.2595,131.2962,131.0028,131.1587,45040.0
2022-03-11 11:50:00,143.02,143.07,142.92,142.94,29715.0,131.1037,131.1495,131.012,131.0303,29715.0
2022-03-11 12:00:00,142.91,143.02,142.67,142.71,27318.0,131.0028,131.1037,130.7828,130.8195,27318.0
2022-03-11 12:10:00,142.69,142.96,142.69,142.95,15786.0,130.8011,131.0487,130.8011,131.0395,15786.0
2022-03-11 12:20:00,143.0,143.06,142.75,142.75,60873.0,131.0853,131.1403,130.8561,130.8561,60873.0
2022-03-11 12:30:00,142.84,142.88,142.64,142.67,23876.0,130.9387,130.9753,130.7553,130.7828,23876.0
2022-03-11 12:40:00,142.66,142.86,142.66,142.72,35413.0,130.7736,130.957,130.7736,130.8286,35413.0
2022-03-11 12:50:00,142.72,142.9,142.71,142.82,12170.0,130.8286,130.9937,130.8195,130.9203,12170.0
2022-03-11 13:00:00,142.81,143.01,142.76,142.84,29121.0,130.9111,131.0945,130.8653,130.9387,29121.0
2022-03-11 13:10:00,142.85,143.0,142.83,142.99,25005.0,130.9478,131.0853,130.9295,131.0762,25005.0
2022-03-11 13:20:00,143.02,143.1,143.0,143.04,35197.0,131.1037,131.177,131.0853,131.122,35197.0
2022-03-11 13:30:00,143.08,143.11,142.95,142.97,46856.0,131.1587,131.1862,131.0395,131.0578,46856.0
2022-03-11 13:40:00,142.97,143.12,142.95,143.06,35206.0,131.0578,131.1953,131.0395,131.1403,35206.0
2022-03-11 13:50:00,143.09,143.12,142.71,142.71,26995.0,131.1678,131.1953,130.8195,130.8195,26995.0
2022-03-11 14:00:00,142.71,142.81,142.64,142.74,37496.0,130.8195,130.9111,130.7553,130.847,37496.0
2022-03-11 14:10:00,142.7,142.82,142.63,142.64,35719.0,130.8103,130.9203,130.7461,130.7553,35719.0
2022-03-11 14:20:00,142.61,142.93,142.58,142.88,76341.0,130.7278,131.0212,130.7003,130.9753,76341.0
2022-03-11 14:30:00,142.88,142.92,142.71,142.8,35694.0,130.9753,131.012,130.8195,130.902,35694.0
2022-03-11 14:40:00,142.78,142.78,142.49,142.57,35358.0,130.8836,130.8836,130.6178,130.6911,35358.0
2022-03-11 14:50:00,142.6,142.6,142.33,142.47,41973.0,130.7186,130.7186,130.4711,130.5995,41973.0
2022-03-11 15:00:00,142.42,142.43,142.27,142.3,32905.0,130.5536,130.5628,130.4161,130.4436,32905.0
2022-03-11 15:10:00,142.29,142.44,142.24,142.4,40137.0,130.4345,130.572,130.3886,130.5353,40137.0
2022-03-11 15:20:00,142.39,142.48,142.25,142.26,131955.0,130.5261,130.6086,130.3978,130.407,131955.0
2022-03-11 15:30:00,142.22,142.22,142.0,142.02,54410.0,130.3703,130.3703,130.1686,130.187,54410.0
2022-03-11 15:40:00,142.0,142.07,141.83,141.86,60534.0,130.1686,130.2328,130.0128,130.0403,60534.0
2022-03-11 15:50:00,141.83,142.06,141.6,141.71,112624.0,130.0128,130.2236,129.802,129.9028,112624.0
2022-03-14 09:30:00,142.49,142.81,141.89,141.93,160784.0,130.6178,130.9111,130.0678,130.1045,160784.0
2022-03-14 09:40:00,141.88,142.23,141.65,141.91,39704.0,130.0586,130.3795,129.8478,130.0861,39704.0
2022-03-14 09:50:00,141.96,142.45,141.95,142.44,32716.0,130.132,130.5811,130.1228,130.572,32716.0
2022-03-14 10:00:00,142.36,142.56,142.18,142.55,69670.0,130.4986,130.682,130.3336,130.6728,69670.0
2022-03-14 10:10:00,142.54,142.65,142.5,142.58,77435.0,130.6636,130.7645,130.627,130.7003,77435.0
2022-03-14 10:20:00,142.64,142.95,142.59,142.84,52525.0,130.7553,131.0395,130.7095,130.9387,52525.0
2022-03-14 10:30:00,142.83,143.07,142.79,143.0,59409.0,130.9295,131.1495,130.8928,131.0853,59409.0
2022-03-14 10:40:00,143.0,143.2,142.93,143.13,129248.0,131.0853,131.2687,131.0212,131.2045,129248.0
2022-03-14 10:50:00,143.15,143.46,143.07,143.46,47584.0,131.2228,131.507,131.1495,131.507,47584.0
2022-03-14 11:00:00,143.49,143.52,143.28,143.31,79101.0,131.5345,131.562,131.342,131.3695,79101.0
2022-03-14 11:10:00,143.36,143.48,143.33,143.37,36631.0,131.4153,131.5253,131.3878,131.4245,36631.0
2022-03-14 11:20:00,143.36,143.37,143.17,143.21,25149.0,131.4153,131.4245,131.2412,131.2778,25149.0
2022-03-14 11:30:00,143.19,143.25,143.0,143.04,82822.0,131.2595,131.3145,131.0853,131.122,82822.0
2022-03-14 11:40:00,143.01,143.02,142.53,142.53,63728.0,131.0945,131.1037,130.6545,130.6545,63728.0
2022-03-14 11:50:00,142.52,142.68,142.5,142.64,35129.0,130.6453,130.792,130.627,130.7553,35129.0
2022-03-14 12:00:00,142.59,142.59,142.37,142.44,17383.0,130.7095,130.7095,130.5078,130.572,17383.0
2022-03-14 12:10:00,142.43,142.49,142.26,142.46,49153.0,130.5628,130.6178,130.407,130.5903,49153.0
2022-03-14 12:20:00,142.47,142.6,142.35,142.59,23500.0,130.5995,130.7186,130.4895,130.7095,23500.0
2022-03-14 12:30:00,142.63,142.72,142.49,142.65,26666.0,130.7461,130.8286,130.6178,130.7645,26666.0
2022-03-14 12:40:00,142.66,142.75,142.33,142.39,24598.0,130.7736,130.8561,130.4711,130.5261,24598.0
2022-03-14 12:50:00,142.4,142.43,142.16,142.18,26925.0,130.5353,130.5628,130.3153,130.3336,26925.0
2022-03-14 13:00:00,142.2,142.27,142.09,142.12,32000.0,130.352,130.4161,130.2511,130.2786,32000.0
2022-03-14 13:10:00,142.12,142.25,142.07,142.25,25436.0,130.2786,130.3978,130.2328,130.3978,25436.0
2022-03-14 13:20:00,142.23,142.27,142.04,142.09,25299.0,130.3795,130.4161,130.2053,130.2511,25299.0
2022-03-14 13:30:00,142.12,142.12,141.64,141.69,75229.0,130.2786,130.2786,129.8386,129.8845,75229.0
2022-03-14 13:40:00,141.68,141.77,141.48,141.48,20087.0,129.8753,129.9578,129.692,129.692,20087.0
2022-03-14 13:50:00,141.52,141.72,141.49,141.54,30660.0,129.7286,129.912,129.7011,129.747,30660.0
2022-03-14 14:00:00,141.56,141.65,141.46,141.58,34682.0,129.7653,129.8478,129.6736,129.7836,34682.0
2022-03-14 14:10:00,141.61,141.65,141.5,141.53,39117.0,129.8111,129.8478,129.7103,129.7378,39117.0
2022-03-14 14:20:00,141.54,141.58,141.31,141.33,37727.0,129.747,129.7836,129.5361,129.5545,37727.0
2022-03-14 14:30:00,141.33,141.57,141.32,141.49,33143.0,129.5545,129.7745,129.5453,129.7011,33143.0
2022-03-14 14:40:00,141.52,141.52,141.37,141.41,32199.0,129.7286,129.7286,129.5911,129.6278,32199.0
2022-03-14 14:50:00,141.4,141.68,141.35,141.66,31513.0,129.6186,129.8753,129.5728,129.857,31513.0
2022-03-14 15:00:00,141.68,141.85,141.54,141.6,51566.0,129.8753,130.0311,129.747,129.802,51566.0
2022-03-14 15:10:00,141.59,141.97,141.59,141.79,146617.0,129.7928,130.1411,129.7928,129.9761,146617.0
2022-03-14 15:20:00,141.81,141.91,141.69,141.75,42324.0,129.9945,130.0861,129.8845,129.9395,42324.0
2022-03-14 15:30:00,141.74,141.74,141.42,141.62,43525.0,129.9303,129.9303,129.637,129.8203,43525.0
2022-03-14 15:40:00,141.61,141.9,141.55,141.73,89142.0,129.8111,130.077,129.7561,129.9211,89142.0
2022-03-14 15:50:00,141.71,141.97,141.54,141.89,324160.0,129.9028,130.1411,129.747,130.0678,324160.0
2022-03-15 09:30:00,142.5,143.03,142.43,142.86,152805.0,130.627,131.1128,130.5628,130.957,152805.0
2022-03-15 09:40:00,142.94,143.01,142.12,142.42,45824.0,131.0303,131.0945,130.2786,130.5536,45824.0
2022-03-15 09:50:00,142.46,142.57,142.26,142.52,29297.0,130.5903,130.6911,130.407,130.6453,29297.0
2022-03-15 10:00:00,142.54,142.6,142.1,142.16,26249.0,130.6636,130.7186,130.2603,130.3153,26249.0
2022-03-15 10:10:00,142.17,142.22,141.94,142.2,1645304.0,130.3245,130.3703,130.1136,130.352,1645304.0
2022-03-15 10:20:00,142.26,142.69,142.22,142.65,31630.0,130.407,130.8011,130.3703,130.7645,31630.0
2022-03-15 10:30:00,142.71,142.9,142.61,142.7,23721.0,130.8195,130.9937,130.7278,130.8103,23721.0
2022-03-15 10:40:00,142.76,142.87,142.63,142.66,57359.0,130.8653,130.9662,130.7461,130.7736,57359.0
2022-03-15 10:50:00,142.68,142.7,142.43,142.52,36090.0,130.792,130.8103,130.5628,130.6453,36090.0
2022-03-15 11:00:00,142.51,142.68,142.47,142.53,144943.0,130.6361,130.792,130.5995,130.6545,144943.0
2022-03-15 11:10:00,142.5,142.57,142.39,142.54,34153.0,130.627,130.6911,130.5261,130.6636,34153.0
2022-03-15 11:20:00,142.6,142.7,142.43,142.7,63893.0,130.7186,130.8103,130.5628,130.8103,63893.0
2022-03-15 11:30:00,142.72,142.8,142.62,142.79,28370.0,130.8286,130.902,130.737,130.8928,28370.0
2022-03-15 11:40:00,142.78,143.11,142.69,143.07,30539.0,130.8836,131.1862,130.8011,131.1495,30539.0
2022-03-15 11:50:00,143.1,143.19,142.5,142.68,53295.0,131.177,131.2595,130.627,130.792,53295.0
2022-03-15 12:00:00,142.67,142.77,142.43,142.72,17610.0,130.7828,130.8745,130.5628,130.8286,17610.0
2022-03-15 12:10:00,142.74,142.88,142.68,142.87,43722.0,130.847,130.9753,130.792,130.9662,43722.0
2022-03-15 12:20:00,142.86,143.18,142.84,143.13,34900.0,130.957,131.2503,130.9387,131.2045,34900.0
2022-03-15 12:30:00,143.14,143.24,143.13,143.24,26056.0,131.2137,131.3053,131.2045,131.3053,26056.0
2022-03-15 12:40:00,143.23,143.24,142.98,143.01,34632.0,131.2962,131.3053,131.067,131.0945,34632.0
2022-03-15 12:50:00,143.01,143.09,142.77,143.04,37886.0,131.0945,131.1678,130.8745,131.122,37886.0
2022-03-15 13:00:00,143.05,143.21,142.95,142.99,64764.0,131.1312,131.2778,131.0395,131.0762,64764.0
2022-03-15 13:10:00,142.98,142.98,142.71,142.81,46243.0,131.067,131.067,130.8195,130.9111,46243.0
2022-03-15 13:20:00,142.81,143.01,142.62,142.62,69437.0,130.9111,131.0945,130.737,130.737,69437.0
2022-03-15 13:30:00,142.63,142.71,142.51,142.63,125811.0,130.7461,130.8195,130.6361,130.7461,125811.0
2022-03-15 13:40:00,142.64,142.89,142.58,142.81,53659.0,130.7553,130.9845,130.7003,130.9111,53659.0
2022-03-15 13:50:00,142.83,142.99,142.82,142.96,83796.0,130.9295,131.0762,130.9203,131.0487,83796.0
2022-03-15 14:00:00,142.95,143.03,142.66,142.9,59774.0,131.0395,131.1128,130.7736,130.9937,59774.0
2022-03-15 14:10:00,142.89,142.91,142.46,142.52,57307.0,130.9845,131.0028,130.5903,130.6453,57307.0
2022-03-15 14:20:00,142.51,142.67,142.42,142.62,70606.0,130.6361,130.7828,130.5536,130.737,70606.0
2022-03-15 14:30:00,142.62,142.88,142.5,142.8,63380.0,130.737,130.9753,130.627,130.902,63380.0
2022-03-15 14:40:00,142.8,143.16,142.76,143.16,58164.0,130.902,131.232,130.8653,131.232,58164.0
2022-03-15 14:50:00,143.2,143.44,143.2,143.4,68834.0,131.2687,131.4887,131.2687,131.452,68834.0
2022-03-15 15:00:00,143.35,143.47,143.32,143.33,60302.0,131.4062,131.5162,131.3787,131.3878,60302.0
2022-03-15 15:10:00,143.37,143.6,143.36,143.56,62044.0,131.4245,131.6353,131.4153,131.5987,62044.0
2022-03-15 15:20:00,143.56,143.65,143.47,143.58,108766.0,131.5987,131.6812,131.5162,131.617,108766.0
2022-03-15 15:30:00,143.58,143.69,143.42,143.52,76246.0,131.617,131.7178,131.4703,131.562,76246.0
2022-03-15 15:40:00,143.56,143.6,143.35,143.57,85551.0,131.5987,131.6353,131.4062,131.6078,85551.0
2022-03-15 15:50:00,143.55,143.77,143.37,143.57,172981.0,131.5895,131.7912,131.4245,131.6078,172981.0
2022-03-16 09:30:00,144.34,145.08,144.34,145.07,151212.0,132.3137,132.992,132.3137,132.9828,151212.0
2022-03-16 09:40:00,145.09,145.16,144.9,144.91,121835.0,133.0012,133.0653,132.827,132.8362,121835.0
2022-03-16 09:50:00,144.92,145.0,144.65,144.86,207144.0,132.8453,132.9187,132.5978,132.7903,207144.0
2022-03-16 10:00:00,144.84,144.84,144.36,144.42,49438.0,132.772,132.772,132.332,132.387,49438.0
2022-03-16 10:10:00,144.4,145.33,144.4,145.1,101735.0,132.3687,133.2212,132.3687,133.0103,101735.0
2022-03-16 10:20:00,145.09,145.24,144.82,144.83,58695.0,133.0012,133.1387,132.7537,132.7628,58695.0
2022-03-16 10:30:00,144.82,144.98,144.58,144.73,76337.0,132.7537,132.9003,132.5337,132.6712,76337.0
2022-03-16 10:40:00,144.8,144.8,144.37,144.59,62830.0,132.7353,132.7353,132.3412,132.5428,62830.0
2022-03-16 10:50:00,144.58,144.7,144.43,144.7,28422.0,132.5337,132.6437,132.3962,132.6437,28422.0
2022-03-16 11:00:00,144.7,144.72,144.36,144.6,43028.0,132.6437,132.662,132.332,132.552,43028.0
2022-03-16 11:10:00,144.66,144.73,144.43,144.52,47850.0,132.607,132.6712,132.3962,132.4787,47850.0
2022-03-16 11:20:00,144.53,144.65,144.45,144.59,33966.0,132.4878,132.5978,132.4145,132.5428,33966.0
2022-03-16 11:30:00,144.6,144.67,144.42,144.54,38903.0,132.552,132.6162,132.387,132.497,38903.0
2022-03-16 11:40:00,144.53,144.59,144.47,144.59,29075.0,132.4878,132.5428,132.4328,132.5428,29075.0
2022-03-16 11:50:00,144.62,144.78,144.59,144.73,29515.0,132.5703,132.717,132.5428,132.6712,29515.0
2022-03-16 12:00:00,144.73,144.91,144.68,144.83,77058.0,132.6712,132.8362,132.6253,132.7628,77058.0
2022-03-16 12:10:00,144.81,144.9,144.76,144.82,49400.0,132.7445,132.827,132.6987,132.7537,49400.0
2022-03-16 12:20:00,144.82,144.89,144.71,144.86,33008.0,132.7537,132.8178,132.6528,132.7903,33008.0
2022-03-16 12:30:00,144.87,145.0,144.8,144.83,33260.0,132.7995,132.9187,132.7353,132.7628,33260.0
2022-03-16 12:40:00,144.8,144.97,144.47,144.51,54066.0,132.7353,132.8912,132.4328,132.4695,54066.0
2022-03-16 12:50:00,144.52,144.62,144.46,144.6,33592.0,132.4787,132.5703,132.4237,132.552,33592.0
2022-03-16 13:00:00,144.6,144.65,144.25,144.27,60747.0,132.552,132.5978,132.2312,132.2495,60747.0
2022-03-16 13:10:00,144.25,144.38,144.15,144.38,81044.0,132.2312,132.3503,132.1395,132.3503,81044.0
2022-03-16 13:20:00,144.39,144.51,144.29,144.36,46481.0,132.3595,132.4695,132.2678,132.332,46481.0
2022-03-16 13:30:00,144.37,144.5,144.3,144.3,59766.0,132.3412,132.4603,132.277,132.277,59766.0
2022-03-16 13:40:00,144.3,144.3,144.18,144.23,63070.0,132.277,132.277,132.167,132.2128,63070.0
2022-03-16 13:50:00,144.22,144.42,144.18,144.28,39462.0,132.2037,132.387,132.167,132.2587,39462.0
2022-03-16 14:00:00,144.23,144.39,143.36,143.36,74385.0,132.2128,132.3595,131.4153,131.4153,74385.0
2022-03-16 14:10:00,143.37,143.76,143.21,143.72,98022.0,131.4245,131.782,131.2778,131.7453,98022.0
2022-03-16 14:20:00,143.74,143.76,143.16,143.18,63501.0,131.7637,131.782,131.232,131.2503,63501.0
2022-03-16 14:30:00,143.08,143.52,142.75,143.47,54160.0,131.1587,131.562,130.8561,131.5162,54160.0
2022-03-16 14:40:00,143.52,144.0,143.43,143.75,49340.0,131.562,132.002,131.4795,131.7728,49340.0
2022-03-16 14:50:00,143.78,144.21,143.67,143.72,75025.0,131.8003,132.1945,131.6995,131.7453,75025.0
2022-03-16 15:00:00,143.78,144.18,143.67,143.83,68788.0,131.8003,132.167,131.6995,131.8462,68788.0
2022-03-16 15:10:00,143.81,144.34,143.79,144.33,95052.0,131.8278,132.3137,131.8095,132.3045,95052.0
2022-03-16 15:20:00,144.35,144.72,144.33,144.59,86862.0,132.3228,132.662,132.3045,132.5428,86862.0
2022-03-16 15:30:00,144.6,144.62,144.3,144.52,86161.0,132.552,132.5703,132.277,132.4787,86161.0
2022-03-16 15:40:00,144.52,144.82,144.34,144.76,47473.0,132.4787,132.7537,132.3137,132.6987,47473.0
2022-03-16 15:50:00,144.78,145.24,144.66,145.24,110845.0,132.717,133.1387,132.607,133.1387,110845.0
2022-03-17 09:30:00,144.68,145.06,144.64,144.92,150834.0,132.6253,132.9737,132.5887,132.8453,150834.0
2022-03-17 09:40:00,144.91,145.38,144.83,145.22,54595.0,132.8362,133.267,132.7628,133.1203,54595.0
2022-03-17 09:50:00,145.21,145.29,144.95,145.27,73232.0,133.1112,133.1845,132.8728,133.1662,73232.0
2022-03-17 10:00:00,145.3,145.49,145.22,145.46,39268.0,133.1937,133.3679,133.1203,133.3404,39268.0
2022-03-17 10:10:00,145.42,145.72,145.34,145.64,41925.0,133.3037,133.5787,133.2304,133.5054,41925.0
2022-03-17 10:20:00,145.64,145.79,145.59,145.71,71464.0,133.5054,133.6429,133.4595,133.5695,71464.0
2022-03-17 10:30:00,145.72,145.77,145.44,145.57,41166.0,133.5787,133.6245,133.322,133.4412,41166.0
2022-03-17 10:40:00,145.59,145.6,145.23,145.28,50918.0,133.4595,133.4687,133.1295,133.1754,50918.0
2022-03-17 10:50:00,145.37,145.43,145.18,145.43,39158.0,133.2579,133.3129,133.0837,133.3129,39158.0
2022-03-17 11:00:00,145.4,145.62,145.4,145.57,26561.0,133.2854,133.487,133.2854,133.4412,26561.0
2022-03-17 11:10:00,145.55,145.59,145.41,145.51,26277.0,133.4229,133.4595,133.2945,133.3862,26277.0
2022-03-17 11:20:00,145.48,145.63,145.47,145.57,29082.0,133.3587,133.4962,133.3495,133.4412,29082.0
2022-03-17 11:30:00,145.57,145.79,145.48,145.79,44058.0,133.4412,133.6429,133.3587,133.6429,44058.0
2022-03-17 11:40:00,145.79,145.89,145.74,145.75,30003.0,133.6429,133.7345,133.597,133.6062,30003.0
2022-03-17 11:50:00,145.77,146.03,145.73,145.94,34387.0,133.6245,133.8629,133.5879,133.7804,34387.0
2022-03-17 12:00:00,145.91,146.06,145.9,146.02,26720.0,133.7529,133.8904,133.7437,133.8537,26720.0
2022-03-17 12:10:00,146.03,146.1,145.96,146.04,18513.0,133.8629,133.927,133.7987,133.872,18513.0
2022-03-17 12:20:00,146.05,146.38,146.05,146.38,29521.0,133.8812,134.1837,133.8812,134.1837,29521.0
2022-03-17 12:30:00,146.41,146.42,146.34,146.38,49519.0,134.2112,134.2204,134.147,134.1837,49519.0
2022-03-17 12:40:00,146.36,146.36,146.24,146.29,51430.0,134.1654,134.1654,134.0554,134.1012,51430.0
2022-03-17 12:50:00,146.29,146.41,146.29,146.38,37580.0,134.1012,134.2112,134.1012,134.1837,37580.0
2022-03-17 13:00:00,146.38,146.38,146.26,146.34,30026.0,134.1837,134.1837,134.0737,134.147,30026.0
2022-03-17 13:10:00,146.33,146.39,146.26,146.39,76103.0,134.1379,134.1929,134.0737,134.1929,76103.0
2022-03-17 13:20:00,146.41,146.58,146.38,146.57,205981.0,134.2112,134.367,134.1837,134.3579,205981.0
2022-03-17 13:30:00,146.57,146.6,146.51,146.6,51026.0,134.3579,134.3854,134.3029,134.3854,51026.0
2022-03-17 13:40:00,146.6,146.79,146.6,146.74,24112.0,134.3854,134.5595,134.3854,134.5137,24112.0
2022-03-17 13:50:00,146.73,146.84,146.72,146.73,42663.0,134.5045,134.6054,134.4954,134.5045,42663.0
2022-03-17 14:00:00,146.75,146.79,146.64,146.68,34450.0,134.5229,134.5595,134.422,134.4587,34450.0
2022-03-17 14:10:00,146.69,146.7,146.54,146.63,69953.0,134.4679,134.477,134.3304,134.4129,69953.0
2022-03-17 14:20:00,146.62,146.66,146.46,146.47,47024.0,134.4037,134.4404,134.257,134.2662,47024.0
2022-03-17 14:30:00,146.5,146.59,146.46,146.52,25816.0,134.2937,134.3762,134.257,134.312,25816.0
2022-03-17 14:40:00,146.53,146.72,146.44,146.72,31405.0,134.3212,134.4954,134.2387,134.4954,31405.0
2022-03-17 14:50:00,146.72,146.74,146.56,146.68,33205.0,134.4954,134.5137,134.3487,134.4587,33205.0
2022-03-17 15:00:00,146.66,146.79,146.57,146.6,113492.0,134.4404,134.5595,134.3579,134.3854,113492.0
2022-03-17 15:10:00,146.59,146.6,146.34,146.58,77510.0,134.3762,134.3854,134.147,134.367,77510.0
2022-03-17 15:20:00,146.59,146.6,146.44,146.56,46242.0,134.3762,134.3854,134.2387,134.3487,46242.0
2022-03-17 15:30:00,146.58,146.64,146.5,146.58,75985.0,134.367,134.422,134.2937,134.367,75985.0
2022-03-17 15:40:00,146.59,146.91,146.59,146.87,151166.0,134.3762,134.6695,134.3762,134.6329,151166.0
2022-03-17 15:50:00,146.88,147.06,146.68,147.06,368743.0,134.642,134.807,134.4587,134.807,368743.0
2022-03-18 09:30:00,146.7,146.82,146.45,146.46,135655.0,134.477,134.587,134.2479,134.257,135655.0
2022-03-18 09:40:00,146.5,146.69,146.38,146.55,67342.0,134.2937,134.4679,134.1837,134.3395,67342.0
2022-03-18 09:50:00,146.6,146.69,146.28,146.45,38426.0,134.3854,134.4679,134.092,134.2479,38426.0
2022-03-18 10:00:00,146.44,146.69,146.33,146.6,55918.0,134.2387,134.4679,134.1379,134.3854,55918.0
2022-03-18 10:10:00,146.64,146.76,146.17,146.28,41479.0,134.422,134.532,133.9912,134.092,41479.0
2022-03-18 10:20:00,146.29,146.46,146.24,146.37,31824.0,134.1012,134.257,134.0554,134.1745,31824.0
2022-03-18 10:30:00,146.34,146.5,146.23,146.36,38089.0,134.147,134.2937,134.0462,134.1654,38089.0
2022-03-18 10:40:00,146.34,146.43,146.26,146.26,82366.0,134.147,134.2295,134.0737,134.0737,82366.0
2022-03-18 10:50:00,146.24,146.37,146.18,146.25,25859.0,134.0554,134.1745,134.0004,134.0645,25859.0
2022-03-18 11:00:00,146.29,146.41,146.22,146.34,61851.0,134.1012,134.2112,134.037,134.147,61851.0
2022-03-18 11:10:00,146.37,146.45,146.2,146.34,34476.0,134.1745,134.2479,134.0187,134.147,34476.0
2022-03-18 11:20:00,146.37,146.37,146.04,146.15,23051.0,134.1745,134.1745,133.872,133.9729,23051.0
2022-03-18 11:30:00,146.15,146.41,146.1,146.2,218475.0,133.9729,134.2112,133.927,134.0187,218475.0
2022-03-18 11:40:00,146.2,146.21,146.06,146.13,75414.0,134.0187,134.0279,133.8904,133.9545,75414.0
2022-03-18 11:50:00,146.17,146.22,145.95,146.15,91159.0,133.9912,134.037,133.7895,133.9729,91159.0
2022-03-18 12:00:00,146.08,146.25,146.02,146.21,37344.0,133.9087,134.0645,133.8537,134.0279,37344.0
2022-03-18 12:10:00,146.19,146.42,146.16,146.31,71304.0,134.0095,134.2204,133.982,134.1195,71304.0
2022-03-18 12:20:00,146.31,146.47,146.27,146.47,15688.0,134.1195,134.2662,134.0829,134.2662,15688.0
2022-03-18 12:30:00,146.47,146.62,146.44,146.58,26684.0,134.2662,134.4037,134.2387,134.367,26684.0
2022-03-18 12:40:00,146.61,146.63,146.46,146.5,32382.0,134.3945,134.4129,134.257,134.2937,32382.0
2022-03-18 12:50:00,146.49,146.61,146.49,146.57,8971.0,134.2845,134.3945,134.2845,134.3579,8971.0
2022-03-18 13:00:00,146.61,146.76,146.52,146.71,9641.0,134.3945,134.532,134.312,134.4862,9641.0
2022-03-18 13:10:00,146.72,146.79,146.68,146.74,29744.0,134.4954,134.5595,134.4587,134.5137,29744.0
2022-03-18 13:20:00,146.73,146.92,146.73,146.91,37223.0,134.5045,134.6787,134.5045,134.6695,37223.0
2022-03-18 13:30:00,146.9,146.9,146.8,146.81,40817.0,134.6604,134.6604,134.5687,134.5779,40817.0
2022-03-18 13:40:00,146.8,146.93,146.77,146.9,33262.0,134.5687,134.6879,134.5412,134.6604,33262.0
2022-03-18 13:50:00,146.9,146.95,146.78,146.83,67236.0,134.6604,134.7062,134.5504,134.5962,67236.0
2022-03-18 14:00:00,146.83,146.88,146.67,146.69,43649.0,134.5962,134.642,134.4495,134.4679,43649.0
2022-03-18 14:10:00,146.67,146.92,146.66,146.83,46041.0,134.4495,134.6787,134.4404,134.5962,46041.0
2022-03-18 14:20:00,146.84,146.84,146.75,146.81,123839.0,134.6054,134.6054,134.5229,134.5779,123839.0
2022-03-18 14:30:00,146.82,146.97,146.74,146.9,44190.0,134.587,134.7245,134.5137,134.6604,44190.0
2022-03-18 14:40:00,146.89,146.96,146.77,146.82,51026.0,134.6512,134.7154,134.5412,134.587,51026.0
2022-03-18 14:50:00,146.84,146.9,146.78,146.84,56766.0,134.6054,134.6604,134.5504,134.6054,56766.0
2022-03-18 15:00:00,146.85,147.0,146.81,147.0,42126.0,134.6145,134.752,134.5779,134.752,42126.0
2022-03-18 15:10:00,147.01,147.12,146.95,147.1,48590.0,134.7612,134.862,134.7062,134.8437,48590.0
2022-03-18 15:20:00,147.13,147.32,147.09,147.27,81978.0,134.8712,135.0454,134.8345,134.9995,81978.0
2022-03-18 15:30:00,147.28,147.48,147.19,147.21,64091.0,135.0087,135.192,134.9262,134.9445,64091.0
2022-03-18 15:40:00,147.22,147.49,147.2,147.46,69650.0,134.9537,135.2012,134.9354,135.1737,69650.0
2022-03-18 15:50:00,147.41,147.49,147.24,147.33,107294.0,135.1279,135.2012,134.972,135.0545,107294.0
2022-03-21 09:30:00,147.86,148.68,147.77,148.5,175926.0,135.5404,136.2921,135.4579,136.1271,175926.0
2022-03-21 09:40:00,148.53,148.54,148.03,148.16,49870.0,136.1546,136.1637,135.6962,135.8154,49870.0
2022-03-21 09:50:00,148.14,148.25,148.09,148.12,30369.0,135.7971,135.8979,135.7512,135.7787,30369.0
2022-03-21 10:00:00,148.08,148.19,147.91,148.09,41976.0,135.7421,135.8429,135.5862,135.7512,41976.0
2022-03-21 10:10:00,148.1,148.37,148.1,148.31,27528.0,135.7604,136.0079,135.7604,135.9529,27528.0
2022-03-21 10:20:00,148.27,148.3,148.09,148.27,47077.0,135.9162,135.9437,135.7512,135.9162,47077.0
2022-03-21 10:30:00,148.3,148.3,148.09,148.12,22217.0,135.9437,135.9437,135.7512,135.7787,22217.0
2022-03-21 10:40:00,148.12,148.26,148.1,148.18,23625.0,135.7787,135.9071,135.7604,135.8337,23625.0
2022-03-21 10:50:00,148.17,148.41,148.15,148.36,58288.0,135.8246,136.0446,135.8062,135.9987,58288.0
2022-03-21 11:00:00,148.35,148.43,148.24,148.24,38107.0,135.9896,136.0629,135.8887,135.8887,38107.0
2022-03-21 11:10:00,148.25,148.36,148.13,148.13,37529.0,135.8979,135.9987,135.7879,135.7879,37529.0
2022-03-21 11:20:00,148.14,148.22,148.04,148.05,49203.0,135.7971,135.8704,135.7054,135.7146,49203.0
2022-03-21 11:30:00,148.06,148.13,147.92,147.96,27521.0,135.7237,135.7879,135.5954,135.6321,27521.0
2022-03-21 11:40:00,147.98,148.01,147.76,147.83,41542.0,135.6504,135.6779,135.4487,135.5129,41542.0
2022-03-21 11:50:00,147.87,148.03,147.85,147.92,49379.0,135.5496,135.6962,135.5312,135.5954,49379.0
2022-03-21 12:00:00,147.93,148.13,147.81,148.08,18951.0,135.6046,135.7879,135.4946,135.7421,18951.0
2022-03-21 12:10:00,148.08,148.25,148.04,148.24,21672.0,135.7421,135.8979,135.7054,135.8887,21672.0
2022-03-21 12:20:00,148.24,148.29,148.22,148.25,38222.0,135.8887,135.9346,135.8704,135.8979,38222.0
2022-03-21 12:30:00,148.23,148.23,147.68,147.78,85876.0,135.8796,135.8796,135.3754,135.4671,85876.0
2022-03-21 12:40:00,147.78,148.0,147.77,147.96,55373.0,135.4671,135.6687,135.4579,135.6321,55373.0
2022-03-21 12:50:00,147.95,147.96,147.53,147.61,25320.0,135.6229,135.6321,135.2379,135.3112,25320.0
2022-03-21 13:00:00,147.56,147.58,147.38,147.53,27656.0,135.2654,135.2837,135.1004,135.2379,27656.0
2022-03-21 13:10:00,147.53,147.54,147.2,147.2,76397.0,135.2379,135.247,134.9354,134.9354,76397.0
2022-03-21 13:20:00,147.2,147.5,147.19,147.33,50197.0,134.9354,135.2104,134.9262,135.0545,50197.0
2022-03-21 13:30:00,147.33,147.7,147.32,147.65,66389.0,135.0545,135.3937,135.0454,135.3479,66389.0
2022-03-21 13:40:00,147.64,147.65,147.47,147.54,39057.0,135.3387,135.3479,135.1829,135.247,39057.0
2022-03-21 13:50:00,147.56,147.61,147.46,147.6,81689.0,135.2654,135.3112,135.1737,135.302,81689.0
2022-03-21 14:00:00,147.59,147.67,147.41,147.5,43434.0,135.2929,135.3662,135.1279,135.2104,43434.0
2022-03-21 14:10:00,147.47,147.49,147.28,147.39,52321.0,135.1829,135.2012,135.0087,135.1095,52321.0
2022-03-21 14:20:00,147.44,147.67,147.42,147.65,72755.0,135.1554,135.3662,135.137,135.3479,72755.0
2022-03-21 14:30:00,147.63,147.68,147.58,147.63,35316.0,135.3295,135.3754,135.2837,135.3295,35316.0
2022-03-21 14:40:00,147.62,147.82,147.56,147.64,48060.0,135.3204,135.5037,135.2654,135.3387,48060.0
2022-03-21 14:50:00,147.65,147.72,147.27,147.27,34988.0,135.3479,135.4121,134.9995,134.9995,34988.0
2022-03-21 15:00:00,147.3,147.4,147.26,147.38,28519.0,135.027,135.1187,134.9904,135.1004,28519.0
2022-03-21 15:10:00,147.4,147.68,147.4,147.5,39688.0,135.1187,135.3754,135.1187,135.2104,39688.0
2022-03-21 15:20:00,147.5,147.76,147.45,147.76,89883.0,135.2104,135.4487,135.1645,135.4487,89883.0
2022-03-21 15:30:00,147.77,147.8,147.57,147.62,63447.0,135.4579,135.4854,135.2745,135.3204,63447.0
2022-03-21 15:40:00,147.61,147.69,147.44,147.44,85984.0,135.3112,135.3846,135.1554,135.1554,85984.0
2022-03-21 15:50:00,147.44,147.91,147.44,147.89,98777.0,135.1554,135.5862,135.1554,135.5679,98777.0
2022-03-22 09:30:00,148.6,148.77,148.41,148.72,133591.0,136.2187,136.3746,136.0446,136.3287,133591.0
2022-03-22 09:40:00,148.73,149.12,148.67,149.12,45664.0,136.3379,136.6954,136.2829,136.6954,45664.0
2022-03-22 09:50:00,149.13,149.15,148.85,148.88,47404.0,136.7046,136.7229,136.4479,136.4754,47404.0
2022-03-22 10:00:00,148.91,148.98,148.67,148.69,73535.0,136.5029,136.5671,136.2829,136.3012,73535.0
2022-03-22 10:10:00,148.68,148.76,148.5,148.59,29350.0,136.2921,136.3654,136.1271,136.2096,29350.0
2022-03-22 10:20:00,148.61,148.74,148.57,148.57,76112.0,136.2279,136.3471,136.1912,136.1912,76112.0
2022-03-22 10:30:00,148.62,148.8,148.42,148.67,924973.0,136.2371,136.4021,136.0537,136.2829,924973.0
2022-03-22 10:40:00,148.67,148.7,148.54,148.62,45085.0,136.2829,136.3104,136.1637,136.2371,45085.0
2022-03-22 10:50:00,148.61,148.64,148.48,148.5,57631.0,136.2279,136.2554,136.1087,136.1271,57631.0
2022-03-22 11:00:00,148.59,148.59,148.3,148.33,45382.0,136.2096,136.2096,135.9437,135.9712,45382.0
2022-03-22 11:10:00,148.37,148.43,148.31,148.42,71935.0,136.0079,136.0629,135.9529,136.0537,71935.0
2022-03-22 11:20:00,148.42,148.51,148.33,148.37,70004.0,136.0537,136.1362,135.9712,136.0079,70004.0
2022-03-22 11:30:00,148.38,148.38,148.17,148.3,13065.0,136.0171,136.0171,135.8246,135.9437,13065.0
2022-03-22 11:40:00,148.28,148.32,148.13,148.3,29064.0,135.9254,135.9621,135.7879,135.9437,29064.0
2022-03-22 11:50:00,148.3,148.4,148.22,148.37,27086.0,135.9437,136.0354,135.8704,136.0079,27086.0
2022-03-22 12:00:00,148.39,148.5,148.36,148.47,48837.0,136.0262,136.1271,135.9987,136.0996,48837.0
2022-03-22 12:10:00,148.47,148.48,148.41,148.44,29858.0,136.0996,136.1087,136.0446,136.0721,29858.0
2022-03-22 12:20:00,148.44,148.44,148.28,148.31,42765.0,136.0721,136.0721,135.9254,135.9529,42765.0
2022-03-22 12:30:00,148.28,148.42,148.2,148.39,33436.0,135.9254,136.0537,135.8521,136.0262,33436.0
2022-03-22 12:40:00,148.38,148.45,148.33,148.36,19315.0,136.0171,136.0812,135.9712,135.9987,19315.0
2022-03-22 12:50:00,148.44,148.66,148.43,148.66,107996.0,136.0721,136.2737,136.0629,136.2737,107996.0
2022-03-22 13:00:00,148.67,148.78,148.63,148.73,42697.0,136.2829,136.3837,136.2462,136.3379,42697.0
2022-03-22 13:10:00,148.73,148.85,148.69,148.77,44042.0,136.3379,136.4479,136.3012,136.3746,44042.0
2022-03-22 13:20:00,148.75,148.75,148.66,148.74,57110.0,136.3562,136.3562,136.2737,136.3471,57110.0
2022-03-22 13:30:00,148.73,148.84,148.69,148.69,67492.0,136.3379,136.4387,136.3012,136.3012,67492.0
2022-03-22 13:40:00,148.69,148.74,148.63,148.7,40180.0,136.3012,136.3471,136.2462,136.3104,40180.0
2022-03-22 13:50:00,148.7,148.8,148.69,148.74,32315.0,136.3104,136.4021,136.3012,136.3471,32315.0
2022-03-22 14:00:00,148.77,148.77,148.64,148.65,45221.0,136.3746,136.3746,136.2554,136.2646,45221.0
2022-03-22 14:10:00,148.65,148.71,148.56,148.59,70419.0,136.2646,136.3196,136.1821,136.2096,70419.0
2022-03-22 14:20:00,148.62,148.62,148.33,148.4,42607.0,136.2371,136.2371,135.9712,136.0354,42607.0
2022-03-22 14:30:00,148.38,148.53,148.34,148.47,34029.0,136.0171,136.1546,135.9804,136.0996,34029.0
2022-03-22 14:40:00,148.45,148.47,148.35,148.38,28645.0,136.0812,136.0996,135.9896,136.0171,28645.0
2022-03-22 14:50:00,148.38,148.54,148.34,148.42,40874.0,136.0171,136.1637,135.9804,136.0537,40874.0
2022-03-22 15:00:00,148.4,148.53,148.4,148.48,43107.0,136.0354,136.1546,136.0354,136.1087,43107.0
2022-03-22 15:10:00,148.47,148.61,148.39,148.49,70990.0,136.0996,136.2279,136.0262,136.1179,70990.0
2022-03-22 15:20:00,148.5,148.56,148.45,148.49,53503.0,136.1271,136.1821,136.0812,136.1179,53503.0
2022-03-22 15:30:00,148.48,148.74,148.43,148.69,58823.0,136.1087,136.3471,136.0629,136.3012,58823.0
2022-03-22 15:40:00,148.68,148.96,148.63,148.93,80137.0,136.2921,136.5487,136.2462,136.5212,80137.0
2022-03-22 15:50:00,148.93,149.0,148.5,148.71,374091.0,136.5212,136.5854,136.1271,136.3196,374091.0
2022-03-23 09:30:00,147.59,147.81,147.46,147.74,125418.0,136.0244,136.2272,135.9046,136.1627,125418.0
2022-03-23 09:40:00,147.65,147.65,147.4,147.53,19440.0,136.0797,136.0797,135.8493,135.9691,19440.0
2022-03-23 09:50:00,147.51,147.68,147.45,147.46,26725.0,135.9507,136.1074,135.8954,135.9046,26725.0
2022-03-23 10:00:00,147.46,147.66,147.45,147.61,693267.0,135.9046,136.0889,135.8954,136.0429,693267.0
2022-03-23 10:10:00,147.59,147.7,147.49,147.53,48848.0,136.0244,136.1258,135.9323,135.9691,48848.0
2022-03-23 10:20:00,147.51,147.64,147.43,147.56,55946.0,135.9507,136.0705,135.877,135.9968,55946.0
2022-03-23 10:30:00,147.55,147.63,147.52,147.52,27584.0,135.9876,136.0613,135.9599,135.9599,27584.0
2022-03-23 10:40:00,147.51,147.56,147.41,147.46,28426.0,135.9507,135.9968,135.8585,135.9046,28426.0
2022-03-23 10:50:00,147.46,147.48,147.29,147.31,44223.0,135.9046,135.9231,135.7479,135.7664,44223.0
2022-03-23 11:00:00,147.32,147.5,147.32,147.37,32767.0,135.7756,135.9415,135.7756,135.8217,32767.0
2022-03-23 11:10:00,147.37,147.48,147.32,147.37,81302.0,135.8217,135.9231,135.7756,135.8217,81302.0
2022-03-23 11:20:00,147.38,147.48,147.29,147.48,37694.0,135.8309,135.9231,135.7479,135.9231,37694.0
2022-03-23 11:30:00,147.47,147.48,147.33,147.35,24253.0,135.9138,135.9231,135.7848,135.8032,24253.0
2022-03-23 11:40:00,147.34,147.37,147.19,147.23,40953.0,135.794,135.8217,135.6558,135.6926,40953.0
2022-03-23 11:50:00,147.23,147.27,147.15,147.17,30580.0,135.6926,135.7295,135.6189,135.6373,30580.0
2022-03-23 12:00:00,147.18,147.35,147.05,147.13,40194.0,135.6466,135.8032,135.5267,135.6005,40194.0
2022-03-23 12:10:00,147.12,147.13,146.97,147.11,33652.0,135.5913,135.6005,135.453,135.582,33652.0
2022-03-23 12:20:00,147.1,147.11,147.06,147.09,25497.0,135.5728,135.582,135.536,135.5636,25497.0
2022-03-23 12:30:00,147.09,147.17,147.01,147.11,28874.0,135.5636,135.6373,135.4899,135.582,28874.0
2022-03-23 12:40:00,147.11,147.13,146.89,146.94,34297.0,135.582,135.6005,135.3793,135.4254,34297.0
2022-03-23 12:50:00,146.92,147.0,146.89,146.99,16496.0,135.4069,135.4807,135.3793,135.4714,16496.0
2022-03-23 13:00:00,146.99,147.0,146.88,146.93,32081.0,135.4714,135.4807,135.3701,135.4161,32081.0
2022-03-23 13:10:00,146.93,147.0,146.87,146.92,85614.0,135.4161,135.4807,135.3609,135.4069,85614.0
2022-03-23 13:20:00,146.92,146.93,146.72,146.74,50768.0,135.4069,135.4161,135.2226,135.241,50768.0
2022-03-23 13:30:00,146.74,146.77,146.65,146.71,75458.0,135.241,135.2687,135.1581,135.2134,75458.0
2022-03-23 13:40:00,146.7,146.73,146.58,146.69,40989.0,135.2042,135.2318,135.0936,135.195,40989.0
2022-03-23 13:50:00,146.67,146.87,146.67,146.84,38061.0,135.1765,135.3609,135.1765,135.3332,38061.0
2022-03-23 14:00:00,146.86,146.97,146.82,146.86,34814.0,135.3516,135.453,135.3148,135.3516,34814.0
2022-03-23 14:10:00,146.87,146.95,146.81,146.93,46252.0,135.3609,135.4346,135.3056,135.4161,46252.0
2022-03-23 14:20:00,146.93,147.08,146.91,147.08,104059.0,135.4161,135.5544,135.3977,135.5544,104059.0
2022-03-23 14:30:00,147.09,147.11,146.9,147.0,48660.0,135.5636,135.582,135.3885,135.4807,48660.0
2022-03-23 14:40:00,147.02,147.07,146.99,147.04,49284.0,135.4991,135.5452,135.4714,135.5175,49284.0
2022-03-23 14:50:00,147.03,147.07,146.92,146.94,69489.0,135.5083,135.5452,135.4069,135.4254,69489.0
2022-03-23 15:00:00,146.93,147.1,146.9,146.99,36151.0,135.4161,135.5728,135.3885,135.4714,36151.0
2022-03-23 15:10:00,146.98,147.08,146.96,147.0,37043.0,135.4622,135.5544,135.4438,135.4807,37043.0
2022-03-23 15:20:00,147.0,147.15,146.98,147.15,130826.0,135.4807,135.6189,135.4622,135.6189,130826.0
2022-03-23 15:30:00,147.14,147.14,146.86,146.86,51685.0,135.6097,135.6097,135.3516,135.3516,51685.0
2022-03-23 15:40:00,146.86,146.99,146.72,146.8,56039.0,135.3516,135.4714,135.2226,135.2963,56039.0
2022-03-23 15:50:00,146.77,146.79,146.48,146.52,84756.0,135.2687,135.2871,135.0014,135.0383,84756.0
2022-03-24 09:30:00,147.08,147.11,146.76,146.81,102270.0,135.5544,135.582,135.2595,135.3056,102270.0
2022-03-24 09:40:00,146.78,147.2,146.77,147.18,18831.0,135.2779,135.665,135.2687,135.6466,18831.0
2022-03-24 09:50:00,147.2,147.3,147.12,147.24,28217.0,135.665,135.7572,135.5913,135.7019,28217.0
2022-03-24 10:00:00,147.25,147.55,147.21,147.54,26109.0,135.7111,135.9876,135.6742,135.9783,26109.0
2022-03-24 10:10:00,147.58,147.68,147.49,147.56,41634.0,136.0152,136.1074,135.9323,135.9968,41634.0
2022-03-24 10:20:00,147.58,147.62,147.41,147.46,29808.0,136.0152,136.0521,135.8585,135.9046,29808.0
2022-03-24 10:30:00,147.43,147.67,147.43,147.46,30763.0,135.877,136.0982,135.877,135.9046,30763.0
2022-03-24 10:40:00,147.5,147.57,147.4,147.52,21708.0,135.9415,136.006,135.8493,135.9599,21708.0
2022-03-24 10:50:00,147.48,147.53,147.41,147.47,22520.0,135.9231,135.9691,135.8585,135.9138,22520.0
2022-03-24 11:00:00,147.49,147.83,147.48,147.6,46864.0,135.9323,136.2456,135.9231,136.0336,46864.0
2022-03-24 11:10:00,147.59,147.74,147.59,147.74,16706.0,136.0244,136.1627,136.0244,136.1627,16706.0
2022-03-24 11:20:00,147.74,147.78,147.62,147.75,17729.0,136.1627,136.1995,136.0521,136.1719,17729.0
2022-03-24 11:30:00,147.77,147.79,147.68,147.78,30247.0,136.1903,136.2088,136.1074,136.1995,30247.0
2022-03-24 11:40:00,147.8,147.95,147.79,147.85,26838.0,136.218,136.3562,136.2088,136.2641,26838.0
2022-03-24 11:50:00,147.85,147.91,147.79,147.82,16822.0,136.2641,136.3194,136.2088,136.2364,16822.0
2022-03-24 12:00:00,147.83,147.89,147.63,147.65,17772.0,136.2456,136.3009,136.0613,136.0797,17772.0
2022-03-24 12:10:00,147.66,147.67,147.53,147.53,17936.0,136.0889,136.0982,135.9691,135.9691,17936.0
2022-03-24 12:20:00,147.53,147.55,147.37,147.41,19346.0,135.9691,135.9876,135.8217,135.8585,19346.0
2022-03-24 12:30:00,147.4,147.48,147.31,147.48,38315.0,135.8493,135.9231,135.7664,135.9231,38315.0
2022-03-24 12:40:00,147.46,147.52,147.41,147.45,10179.0,135.9046,135.9599,135.8585,135.8954,10179.0
2022-03-24 12:50:00,147.46,147.54,147.44,147.52,12586.0,135.9046,135.9783,135.8862,135.9599,12586.0
2022-03-24 13:00:00,147.52,147.54,147.42,147.46,45293.0,135.9599,135.9783,135.8678,135.9046,45293.0
2022-03-24 13:10:00,147.47,147.56,147.45,147.55,21600.0,135.9138,135.9968,135.8954,135.9876,21600.0
2022-03-24 13:20:00,147.54,147.65,147.5,147.59,31131.0,135.9783,136.0797,135.9415,136.0244,31131.0
2022-03-24 13:30:00,147.61,147.63,147.52,147.52,55462.0,136.0429,136.0613,135.9599,135.9599,55462.0
2022-03-24 13:40:00,147.51,147.69,147.48,147.69,45040.0,135.9507,136.1166,135.9231,136.1166,45040.0
2022-03-24 13:50:00,147.66,147.68,147.57,147.58,14624.0,136.0889,136.1074,136.006,136.0152,14624.0
2022-03-24 14:00:00,147.56,147.66,147.56,147.59,23831.0,135.9968,136.0889,135.9968,136.0244,23831.0
2022-03-24 14:10:00,147.58,147.68,147.51,147.63,19632.0,136.0152,136.1074,135.9507,136.0613,19632.0
2022-03-24 14:20:00,147.61,147.61,147.48,147.51,19409.0,136.0429,136.0429,135.9231,135.9507,19409.0
2022-03-24 14:30:00,147.51,147.54,147.41,147.51,37400.0,135.9507,135.9783,135.8585,135.9507,37400.0
2022-03-24 14:40:00,147.52,147.53,147.27,147.34,45157.0,135.9599,135.9691,135.7295,135.794,45157.0
2022-03-24 14:50:00,147.35,147.45,147.34,147.44,22467.0,135.8032,135.8954,135.794,135.8862,22467.0
2022-03-24 15:00:00,147.46,147.62,147.36,147.59,47161.0,135.9046,136.0521,135.8125,136.0244,47161.0
2022-03-24 15:10:00,147.62,147.67,147.58,147.66,12815.0,136.0521,136.0982,136.0152,136.0889,12815.0
2022-03-24 15:20:00,147.69,147.84,147.68,147.8,39155.0,136.1166,136.2548,136.1074,136.218,39155.0
2022-03-24 15:30:00,147.8,147.81,147.63,147.65,56938.0,136.218,136.2272,136.0613,136.0797,56938.0
2022-03-24 15:40:00,147.66,147.75,147.59,147.7,53297.0,136.0889,136.1719,136.0244,136.1258,53297.0
2022-03-24 15:50:00,147.75,147.94,147.75,147.94,55987.0,136.1719,136.347,136.1719,136.347,55987.0
2022-03-25 09:30:00,148.22,148.46,148.06,148.4,151019.0,136.6051,136.8263,136.4576,136.771,151019.0
2022-03-25 09:40:00,148.4,148.57,148.29,148.56,27210.0,136.771,136.9276,136.6696,136.9184,27210.0
2022-03-25 09:50:00,148.53,148.7,148.51,148.64,32616.0,136.8908,137.0474,136.8723,136.9921,32616.0
2022-03-25 10:00:00,148.68,148.76,148.64,148.75,49427.0,137.029,137.1027,136.9921,137.0935,49427.0
2022-03-25 10:10:00,148.75,149.07,148.74,149.07,47537.0,137.0935,137.3885,137.0843,137.3885,47537.0
2022-03-25 10:20:00,149.06,149.19,149.03,149.07,30653.0,137.3792,137.499,137.3516,137.3885,30653.0
2022-03-25 10:30:00,149.08,149.19,149.05,149.11,41650.0,137.3977,137.499,137.37,137.4253,41650.0
2022-03-25 10:40:00,149.12,149.22,149.09,149.17,46875.0,137.4345,137.5267,137.4069,137.4806,46875.0
2022-03-25 10:50:00,149.17,149.35,149.17,149.26,46997.0,137.4806,137.6465,137.4806,137.5636,46997.0
2022-03-25 11:00:00,149.27,149.3,149.0,149.0,64884.0,137.5728,137.6004,137.3239,137.3239,64884.0
2022-03-25 11:10:00,148.97,148.98,148.68,148.79,46705.0,137.2963,137.3055,137.029,137.1304,46705.0
2022-03-25 11:20:00,148.8,148.82,148.39,148.55,31187.0,137.1396,137.158,136.7617,136.9092,31187.0
2022-03-25 11:30:00,148.54,148.71,148.45,148.67,35513.0,136.9,137.0567,136.817,137.0198,35513.0
2022-03-25 11:40:00,148.65,148.86,148.63,148.64,39407.0,137.0014,137.1949,136.9829,136.9921,39407.0
2022-03-25 11:50:00,148.64,148.83,148.52,148.65,26871.0,136.9921,137.1673,136.8816,137.0014,26871.0
2022-03-25 12:00:00,148.65,148.81,148.6,148.73,25079.0,137.0014,137.1488,136.9553,137.0751,25079.0
2022-03-25 12:10:00,148.74,148.8,148.7,148.77,34336.0,137.0843,137.1396,137.0474,137.112,34336.0
2022-03-25 12:20:00,148.74,148.8,148.68,148.72,43076.0,137.0843,137.1396,137.029,137.0659,43076.0
2022-03-25 12:30:00,148.77,148.8,148.55,148.59,29400.0,137.112,137.1396,136.9092,136.9461,29400.0
2022-03-25 12:40:00,148.61,148.78,148.59,148.72,52720.0,136.9645,137.1212,136.9461,137.0659,52720.0
2022-03-25 12:50:00,148.72,148.78,148.6,148.71,55670.0,137.0659,137.1212,136.9553,137.0567,55670.0
2022-03-25 13:00:00,148.72,148.79,148.62,148.73,30325.0,137.0659,137.1304,136.9737,137.0751,30325.0
2022-03-25 13:10:00,148.71,148.79,148.62,148.76,24006.0,137.0567,137.1304,136.9737,137.1027,24006.0
2022-03-25 13:20:00,148.77,148.79,148.5,148.61,43545.0,137.112,137.1304,136.8631,136.9645,43545.0
2022-03-25 13:30:00,148.7,148.78,148.66,148.78,38931.0,137.0474,137.1212,137.0106,137.1212,38931.0
2022-03-25 13:40:00,148.78,148.84,148.67,148.79,20110.0,137.1212,137.1765,137.0198,137.1304,20110.0
2022-03-25 13:50:00,148.82,148.98,148.79,148.94,26691.0,137.158,137.3055,137.1304,137.2686,26691.0
2022-03-25 14:00:00,148.94,149.09,148.93,149.09,50996.0,137.2686,137.4069,137.2594,137.4069,50996.0
2022-03-25 14:10:00,149.12,149.13,149.04,149.07,32544.0,137.4345,137.4438,137.3608,137.3885,32544.0
2022-03-25 14:20:00,149.08,149.13,149.07,149.12,31821.0,137.3977,137.4438,137.3885,137.4345,31821.0
2022-03-25 14:30:00,149.13,149.18,149.1,149.13,49724.0,137.4438,137.4898,137.4161,137.4438,49724.0
2022-03-25 14:40:00,149.12,149.19,149.07,149.16,33648.0,137.4345,137.499,137.3885,137.4714,33648.0
2022-03-25 14:50:00,149.16,149.2,149.06,149.1,34783.0,137.4714,137.5083,137.3792,137.4161,34783.0
2022-03-25 15:00:00,149.06,149.07,148.83,148.87,105921.0,137.3792,137.3885,137.1673,137.2041,105921.0
2022-03-25 15:10:00,148.87,149.02,148.86,148.91,31851.0,137.2041,137.3424,137.1949,137.241,31851.0
2022-03-25 15:20:00,148.92,148.92,148.75,148.76,98371.0,137.2502,137.2502,137.0935,137.1027,98371.0
2022-03-25 15:30:00,148.76,148.96,148.72,148.84,192619.0,137.1027,137.2871,137.0659,137.1765,192619.0
2022-03-25 15:40:00,148.84,149.11,148.84,149.11,353280.0,137.1765,137.4253,137.1765,137.4253,353280.0
2022-03-25 15:50:00,149.1,149.46,149.03,149.45,623329.0,137.4161,137.7479,137.3516,137.7387,623329.0
2022-03-28 09:30:00,149.05,149.1,148.09,148.1,397423.0,137.37,137.4161,136.4852,136.4945,397423.0
2022-03-28 09:40:00,148.1,148.4,148.07,148.34,657593.0,136.4945,136.771,136.4668,136.7157,657593.0
2022-03-28 09:50:00,148.4,148.59,148.33,148.58,25927.0,136.771,136.9461,136.7064,136.9369,25927.0
2022-03-28 10:00:00,148.6,148.71,148.39,148.62,103273.0,136.9553,137.0567,136.7617,136.9737,103273.0
2022-03-28 10:10:00,148.62,148.84,148.53,148.73,66405.0,136.9737,137.1765,136.8908,137.0751,66405.0
2022-03-28 10:20:00,148.73,148.83,148.64,148.78,15943.0,137.0751,137.1673,136.9921,137.1212,15943.0
2022-03-28 10:30:00,148.77,148.82,148.54,148.57,75563.0,137.112,137.158,136.9,136.9276,75563.0
2022-03-28 10:40:00,148.59,148.67,148.53,148.54,35017.0,136.9461,137.0198,136.8908,136.9,35017.0
2022-03-28 10:50:00,148.53,148.64,148.45,148.52,35289.0,136.8908,136.9921,136.817,136.8816,35289.0
2022-03-28 11:00:00,148.55,148.55,148.25,148.41,69872.0,136.9092,136.9092,136.6327,136.7802,69872.0
2022-03-28 11:10:00,148.42,148.49,148.36,148.46,38942.0,136.7894,136.8539,136.7341,136.8263,38942.0
2022-03-28 11:20:00,148.45,148.5,148.29,148.4,30103.0,136.817,136.8631,136.6696,136.771,30103.0
2022-03-28 11:30:00,148.39,148.44,148.31,148.34,28197.0,136.7617,136.8078,136.688,136.7157,28197.0
2022-03-28 11:40:00,148.34,148.35,148.05,148.05,30430.0,136.7157,136.7249,136.4484,136.4484,30430.0
2022-03-28 11:50:00,148.04,148.16,148.03,148.06,13469.0,136.4392,136.5498,136.43,136.4576,13469.0
2022-03-28 12:00:00,148.04,148.2,148.04,148.11,40083.0,136.4392,136.5866,136.4392,136.5037,40083.0
2022-03-28 12:10:00,148.1,148.19,148.05,148.12,38226.0,136.4945,136.5774,136.4484,136.5129,38226.0
2022-03-28 12:20:00,148.12,148.23,148.11,148.17,41874.0,136.5129,136.6143,136.5037,136.559,41874.0
2022-03-28 12:30:00,148.16,148.29,148.12,148.29,29254.0,136.5498,136.6696,136.5129,136.6696,29254.0
2022-03-28 12:40:00,148.29,148.36,148.28,148.35,27671.0,136.6696,136.7341,136.6604,136.7249,27671.0
2022-03-28 12:50:00,148.33,148.41,148.31,148.36,24688.0,136.7064,136.7802,136.688,136.7341,24688.0
2022-03-28 13:00:00,148.37,148.4,148.23,148.26,25540.0,136.7433,136.771,136.6143,136.6419,25540.0
2022-03-28 13:10:00,148.26,148.31,148.24,148.28,31726.0,136.6419,136.688,136.6235,136.6604,31726.0
2022-03-28 13:20:00,148.29,148.38,148.25,148.31,31434.0,136.6696,136.7525,136.6327,136.688,31434.0
2022-03-28 13:30:00,148.32,148.36,148.26,148.32,53192.0,136.6972,136.7341,136.6419,136.6972,53192.0
2022-03-28 13:40:00,148.34,148.35,148.28,148.33,29300.0,136.7157,136.7249,136.6604,136.7064,29300.0
2022-03-28 13:50:00,148.34,148.36,148.28,148.33,35630.0,136.7157,136.7341,136.6604,136.7064,35630.0
2022-03-28 14:00:00,148.32,148.41,148.3,148.4,98437.0,136.6972,136.7802,136.6788,136.771,98437.0
2022-03-28 14:10:00,148.4,148.44,148.34,148.36,47904.0,136.771,136.8078,136.7157,136.7341,47904.0
2022-03-28 14:20:00,148.36,148.48,148.34,148.44,55976.0,136.7341,136.8447,136.7157,136.8078,55976.0
2022-03-28 14:30:00,148.44,148.52,148.44,148.49,41138.0,136.8078,136.8816,136.8078,136.8539,41138.0
2022-03-28 14:40:00,148.48,148.72,148.47,148.67,51350.0,136.8447,137.0659,136.8355,137.0198,51350.0
2022-03-28 14:50:00,148.66,148.82,148.66,148.8,47745.0,137.0106,137.158,137.0106,137.1396,47745.0
2022-03-28 15:00:00,148.8,148.8,148.62,148.68,31827.0,137.1396,137.1396,136.9737,137.029,31827.0
2022-03-28 15:10:00,148.68,148.73,148.64,148.65,41083.0,137.029,137.0751,136.9921,137.0014,41083.0
2022-03-28 15:20:00,148.66,148.79,148.66,148.73,43474.0,137.0106,137.1304,137.0106,137.0751,43474.0
2022-03-28 15:30:00,148.74,148.85,148.71,148.74,72853.0,137.0843,137.1857,137.0567,137.0843,72853.0
2022-03-28 15:40:00,148.77,149.01,148.72,149.01,65636.0,137.112,137.3332,137.0659,137.3332,65636.0
2022-03-28 15:50:00,149.02,149.26,148.84,149.26,98983.0,137.3424,137.5636,137.1765,137.5636,98983.0
2022-03-29 09:30:00,149.91,150.32,149.66,149.86,196244.0,138.1626,138.5405,137.9322,138.1165,196244.0
2022-03-29 09:40:00,149.9,149.93,149.49,149.63,97317.0,138.1534,138.1811,137.7755,137.9046,97317.0
2022-03-29 09:50:00,149.62,149.76,149.39,149.54,79676.0,137.8954,138.0244,137.6834,137.8216,79676.0
2022-03-29 10:00:00,149.51,149.56,149.37,149.45,32919.0,137.794,137.8401,137.6649,137.7387,32919.0
2022-03-29 10:10:00,149.48,149.59,149.34,149.36,62905.0,137.7663,137.8677,137.6373,137.6557,62905.0
2022-03-29 10:20:00,149.36,149.65,149.27,149.59,41055.0,137.6557,137.923,137.5728,137.8677,41055.0
2022-03-29 10:30:00,149.65,149.82,149.6,149.72,48413.0,137.923,138.0797,137.8769,137.9875,48413.0
2022-03-29 10:40:00,149.74,149.78,149.49,149.6,54029.0,138.006,138.0428,137.7755,137.8769,54029.0
2022-03-29 10:50:00,149.62,149.87,149.57,149.8,124442.0,137.8954,138.1258,137.8493,138.0612,124442.0
2022-03-29 11:00:00,149.81,149.9,149.62,149.68,21304.0,138.0705,138.1534,137.8954,137.9507,21304.0
2022-03-29 11:10:00,149.66,149.66,149.48,149.52,40614.0,137.9322,137.9322,137.7663,137.8032,40614.0
2022-03-29 11:20:00,149.51,149.65,149.44,149.57,35899.0,137.794,137.923,137.7295,137.8493,35899.0
2022-03-29 11:30:00,149.57,149.74,149.57,149.63,48093.0,137.8493,138.006,137.8493,137.9046,48093.0
2022-03-29 11:40:00,149.62,149.74,149.55,149.73,22910.0,137.8954,138.006,137.8308,137.9967,22910.0
2022-03-29 11:50:00,149.7,149.72,149.56,149.61,19310.0,137.9691,137.9875,137.8401,137.8861,19310.0
2022-03-29 12:00:00,149.62,149.65,149.3,149.31,107012.0,137.8954,137.923,137.6004,137.6096,107012.0
2022-03-29 12:10:00,149.31,149.31,149.16,149.23,43901.0,137.6096,137.6096,137.4714,137.5359,43901.0
2022-03-29 12:20:00,149.21,149.22,149.15,149.18,44090.0,137.5175,137.5267,137.4622,137.4898,44090.0
2022-03-29 12:30:00,149.16,149.16,148.97,149.06,56506.0,137.4714,137.4714,137.2963,137.3792,56506.0
2022-03-29 12:40:00,149.08,149.23,149.07,149.18,36821.0,137.3977,137.5359,137.3885,137.4898,36821.0
2022-03-29 12:50:00,149.17,149.18,149.02,149.05,22897.0,137.4806,137.4898,137.3424,137.37,22897.0
2022-03-29 13:00:00,149.04,149.05,148.93,148.93,49180.0,137.3608,137.37,137.2594,137.2594,49180.0
2022-03-29 13:10:00,148.94,149.15,148.92,149.11,17730.0,137.2686,137.4622,137.2502,137.4253,17730.0
2022-03-29 13:20:00,149.1,149.1,148.96,149.04,40062.0,137.4161,137.4161,137.2871,137.3608,40062.0
2022-03-29 13:30:00,149.06,149.19,149.0,149.17,56194.0,137.3792,137.499,137.3239,137.4806,56194.0
2022-03-29 13:40:00,149.17,149.31,149.12,149.25,76570.0,137.4806,137.6096,137.4345,137.5543,76570.0
2022-03-29 13:50:00,149.24,149.33,149.17,149.33,45381.0,137.5451,137.6281,137.4806,137.6281,45381.0
2022-03-29 14:00:00,149.33,149.42,149.31,149.41,39936.0,137.6281,137.711,137.6096,137.7018,39936.0
2022-03-29 14:10:00,149.41,149.47,149.34,149.34,80712.0,137.7018,137.7571,137.6373,137.6373,80712.0
2022-03-29 14:20:00,149.33,149.5,149.32,149.49,25172.0,137.6281,137.7848,137.6189,137.7755,25172.0
2022-03-29 14:30:00,149.53,149.72,149.5,149.69,65820.0,137.8124,137.9875,137.7848,137.9599,65820.0
2022-03-29 14:40:00,149.67,149.75,149.66,149.67,43499.0,137.9414,138.0152,137.9322,137.9414,43499.0
2022-03-29 14:50:00,149.67,149.75,149.61,149.71,31997.0,137.9414,138.0152,137.8861,137.9783,31997.0
2022-03-29 15:00:00,149.69,149.89,149.66,149.86,30787.0,137.9599,138.1442,137.9322,138.1165,30787.0
2022-03-29 15:10:00,149.89,149.99,149.87,149.95,69006.0,138.1442,138.2364,138.1258,138.1995,69006.0
2022-03-29 15:20:00,149.95,150.02,149.87,150.02,64365.0,138.1995,138.264,138.1258,138.264,64365.0
2022-03-29 15:30:00,150.02,150.23,149.96,150.09,68552.0,138.264,138.4576,138.2087,138.3285,68552.0
2022-03-29 15:40:00,150.1,150.19,149.96,150.13,71827.0,138.3377,138.4207,138.2087,138.3654,71827.0
2022-03-29 15:50:00,150.14,150.2,149.91,150.2,138277.0,138.3746,138.4299,138.1626,138.4299,138277.0
2022-03-30 09:30:00,150.07,150.39,150.06,150.28,188998.0,138.3101,138.605,138.3009,138.5036,188998.0
2022-03-30 09:40:00,150.27,150.32,149.97,150.16,65296.0,138.4944,138.5405,138.2179,138.393,65296.0
2022-03-30 09:50:00,150.23,150.5,150.2,150.5,40006.0,138.4576,138.7064,138.4299,138.7064,40006.0
2022-03-30 10:00:00,150.49,150.59,150.38,150.41,53626.0,138.6972,138.7893,138.5958,138.6234,53626.0
2022-03-30 10:10:00,150.35,150.35,150.01,150.05,33997.0,138.5681,138.5681,138.2548,138.2917,33997.0
2022-03-30 10:20:00,150.07,150.15,149.8,149.85,648371.0,138.3101,138.3838,138.0612,138.1073,648371.0
2022-03-30 10:30:00,149.83,149.9,149.81,149.86,51300.0,138.0889,138.1534,138.0705,138.1165,51300.0
2022-03-30 10:40:00,149.86,150.16,149.81,150.16,151181.0,138.1165,138.393,138.0705,138.393,151181.0
2022-03-30 10:50:00,150.17,150.33,150.17,150.25,250325.0,138.4023,138.5497,138.4023,138.476,250325.0
2022-03-30 11:00:00,150.26,150.34,150.12,150.14,121653.0,138.4852,138.5589,138.3562,138.3746,121653.0
2022-03-30 11:10:00,150.14,150.19,149.92,150.18,63867.0,138.3746,138.4207,138.1718,138.4115,63867.0
2022-03-30 11:20:00,150.17,150.21,150.05,150.11,36897.0,138.4023,138.4391,138.2917,138.347,36897.0
2022-03-30 11:30:00,150.11,150.18,150.04,150.15,34967.0,138.347,138.4115,138.2824,138.3838,34967.0
2022-03-30 11:40:00,150.16,150.2,150.09,150.18,35109.0,138.393,138.4299,138.3285,138.4115,35109.0
2022-03-30 11:50:00,150.15,150.18,150.0,150.08,65551.0,138.3838,138.4115,138.2456,138.3193,65551.0
2022-03-30 12:00:00,150.1,150.16,149.95,149.96,23708.0,138.3377,138.393,138.1995,138.2087,23708.0
2022-03-30 12:10:00,149.96,150.04,149.93,150.04,89199.0,138.2087,138.2824,138.1811,138.2824,89199.0
2022-03-30 12:20:00,150.06,150.06,149.87,149.93,37034.0,138.3009,138.3009,138.1258,138.1811,37034.0
2022-03-30 12:30:00,149.92,149.98,149.91,149.96,22333.0,138.1718,138.2271,138.1626,138.2087,22333.0
2022-03-30 12:40:00,149.97,150.0,149.9,149.91,22646.0,138.2179,138.2456,138.1534,138.1626,22646.0
2022-03-30 12:50:00,149.91,149.93,149.82,149.85,20662.0,138.1626,138.1811,138.0797,138.1073,20662.0
2022-03-30 13:00:00,149.85,149.86,149.65,149.72,25189.0,138.1073,138.1165,137.923,137.9875,25189.0
2022-03-30 13:10:00,149.72,149.76,149.66,149.75,23496.0,137.9875,138.0244,137.9322,138.0152,23496.0
2022-03-30 13:20:00,149.75,149.76,149.6,149.63,34464.0,138.0152,138.0244,137.8769,137.9046,34464.0
2022-03-30 13:30:00,149.61,149.62,149.53,149.59,58016.0,137.8861,137.8954,137.8124,137.8677,58016.0
2022-03-30 13:40:00,149.58,149.69,149.56,149.69,102955.0,137.8585,137.9599,137.8401,137.9599,102955.0
2022-03-30 13:50:00,149.69,149.76,149.62,149.68,262432.0,137.9599,138.0244,137.8954,137.9507,262432.0
2022-03-30 14:00:00,149.68,149.89,149.68,149.88,57730.0,137.9507,138.1442,137.9507,138.135,57730.0
2022-03-30 14:10:00,149.88,149.9,149.74,149.77,36821.0,138.135,138.1534,138.006,138.0336,36821.0
2022-03-30 14:20:00,149.78,149.84,149.72,149.82,89988.0,138.0428,138.0981,137.9875,138.0797,89988.0
2022-03-30 14:30:00,149.8,149.83,149.73,149.75,27572.0,138.0612,138.0889,137.9967,138.0152,27572.0
2022-03-30 14:40:00,149.74,149.75,149.58,149.62,50546.0,138.006,138.0152,137.8585,137.8954,50546.0
2022-03-30 14:50:00,149.63,149.64,149.53,149.54,57037.0,137.9046,137.9138,137.8124,137.8216,57037.0
2022-03-30 15:00:00,149.55,149.61,149.52,149.58,44087.0,137.8308,137.8861,137.8032,137.8585,44087.0
2022-03-30 15:10:00,149.58,149.58,149.43,149.47,60085.0,137.8585,137.8585,137.7202,137.7571,60085.0
2022-03-30 15:20:00,149.47,149.52,149.31,149.48,71851.0,137.7571,137.8032,137.6096,137.7663,71851.0
2022-03-30 15:30:00,149.46,149.66,149.44,149.54,66046.0,137.7479,137.9322,137.7295,137.8216,66046.0
2022-03-30 15:40:00,149.54,149.79,149.44,149.66,97811.0,137.8216,138.052,137.7295,137.9322,97811.0
2022-03-30 15:50:00,149.65,150.01,149.48,150.01,93522.0,137.923,138.2548,137.7663,138.2548,93522.0
2022-03-31 09:30:00,149.4,149.95,149.4,149.95,142606.0,137.6926,138.1995,137.6926,138.1995,142606.0
2022-03-31 09:40:00,149.92,150.07,149.82,150.07,37037.0,138.1718,138.3101,138.0797,138.3101,37037.0
2022-03-31 09:50:00,150.04,150.12,149.77,149.94,26910.0,138.2824,138.3562,138.0336,138.1903,26910.0
2022-03-31 10:00:00,149.92,149.92,149.52,149.54,27750.0,138.1718,138.1718,137.8032,137.8216,27750.0
2022-03-31 10:10:00,149.53,149.67,149.46,149.47,33995.0,137.8124,137.9414,137.7479,137.7571,33995.0
2022-03-31 10:20:00,149.45,149.62,149.37,149.6,57121.0,137.7387,137.8954,137.6649,137.8769,57121.0
2022-03-31 10:30:00,149.61,149.76,149.48,149.63,29879.0,137.8861,138.0244,137.7663,137.9046,29879.0
2022-03-31 10:40:00,149.6,149.79,149.57,149.67,19838.0,137.8769,138.052,137.8493,137.9414,19838.0
2022-03-31 10:50:00,149.7,149.86,149.61,149.82,16888.0,137.9691,138.1165,137.8861,138.0797,16888.0
2022-03-31 11:00:00,149.82,149.88,149.71,149.8,12816.0,138.0797,138.135,137.9783,138.0612,12816.0
2022-03-31 11:10:00,149.78,149.9,149.75,149.86,34181.0,138.0428,138.1534,138.0152,138.1165,34181.0
2022-03-31 11:20:00,149.8,149.84,149.74,149.76,109655.0,138.0612,138.0981,138.006,138.0244,109655.0
2022-03-31 11:30:00,149.74,149.76,149.52,149.68,45192.0,138.006,138.0244,137.8032,137.9507,45192.0
2022-03-31 11:40:00,149.68,149.79,149.66,149.75,29054.0,137.9507,138.052,137.9322,138.0152,29054.0
2022-03-31 11:50:00,149.73,149.78,149.67,149.76,19736.0,137.9967,138.0428,137.9414,138.0244,19736.0
2022-03-31 12:00:00,149.77,149.82,149.68,149.74,108097.0,138.0336,138.0797,137.9507,138.006,108097.0
2022-03-31 12:10:00,149.73,149.77,149.67,149.75,32093.0,137.9967,138.0336,137.9414,138.0152,32093.0
2022-03-31 12:20:00,149.73,149.74,149.52,149.57,32791.0,137.9967,138.006,137.8032,137.8493,32791.0
2022-03-31 12:30:00,149.57,149.7,149.56,149.64,19370.0,137.8493,137.9691,137.8401,137.9138,19370.0
2022-03-31 12:40:00,149.65,149.73,149.62,149.65,13419.0,137.923,137.9967,137.8954,137.923,13419.0
2022-03-31 12:50:00,149.66,149.66,149.58,149.6,19271.0,137.9322,137.9322,137.8585,137.8769,19271.0
2022-03-31 13:00:00,149.6,149.63,149.52,149.55,82919.0,137.8769,137.9046,137.8032,137.8308,82919.0
2022-03-31 13:10:00,149.53,149.55,149.45,149.54,22669.0,137.8124,137.8308,137.7387,137.8216,22669.0
2022-03-31 13:20:00,149.52,149.57,149.46,149.55,22369.0,137.8032,137.8493,137.7479,137.8308,22369.0
2022-03-31 13:30:00,149.54,149.59,149.45,149.5,79643.0,137.8216,137.8677,137.7387,137.7848,79643.0
2022-03-31 13:40:00,149.52,149.61,149.51,149.56,104885.0,137.8032,137.8861,137.794,137.8401,104885.0
2022-03-31 13:50:00,149.57,149.64,149.55,149.56,25664.0,137.8493,137.9138,137.8308,137.8401,25664.0
2022-03-31 14:00:00,149.56,149.56,149.36,149.39,42607.0,137.8401,137.8401,137.6557,137.6834,42607.0
2022-03-31 14:10:00,149.37,149.41,149.23,149.25,31993.0,137.6649,137.7018,137.5359,137.5543,31993.0
2022-03-31 14:20:00,149.25,149.31,149.2,149.28,73855.0,137.5543,137.6096,137.5083,137.582,73855.0
2022-03-31 14:30:00,149.28,149.28,149.12,149.14,31437.0,137.582,137.582,137.4345,137.453,31437.0
2022-03-31 14:40:00,149.13,149.15,148.99,149.06,27795.0,137.4438,137.4622,137.3147,137.3792,27795.0
2022-03-31 14:50:00,149.06,149.16,149.04,149.16,20141.0,137.3792,137.4714,137.3608,137.4714,20141.0
2022-03-31 15:00:00,149.18,149.32,149.16,149.23,39869.0,137.4898,137.6189,137.4714,137.5359,39869.0
2022-03-31 15:10:00,149.23,149.24,149.11,149.14,41805.0,137.5359,137.5451,137.4253,137.453,41805.0
2022-03-31 15:20:00,149.11,149.12,148.86,148.9,35587.0,137.4253,137.4345,137.1949,137.2318,35587.0
2022-03-31 15:30:00,148.9,148.92,148.68,148.75,56369.0,137.2318,137.2502,137.029,137.0935,56369.0
2022-03-31 15:40:00,148.7,148.73,148.36,148.37,113679.0,137.0474,137.0751,136.7341,136.7433,113679.0
2022-03-31 15:50:00,148.36,148.4,147.75,147.81,250630.0,136.7341,136.771,136.1719,136.2272,250630.0
2022-04-01 09:30:00,148.4,148.4,147.96,148.3,63089.0,136.771,136.771,136.3654,136.6788,63089.0
2022-04-01 09:40:00,148.31,148.44,148.05,148.42,56706.0,136.688,136.8078,136.4484,136.7894,56706.0
2022-04-01 09:50:00,148.39,148.43,148.08,148.26,49939.0,136.7617,136.7986,136.476,136.6419,49939.0
2022-04-01 10:00:00,148.24,148.45,148.05,148.07,53716.0,136.6235,136.817,136.4484,136.4668,53716.0
2022-04-01 10:10:00,148.12,148.17,147.84,147.84,104192.0,136.5129,136.559,136.2548,136.2548,104192.0
2022-04-01 10:20:00,147.85,147.87,147.42,147.44,35314.0,136.2641,136.2825,135.8678,135.8862,35314.0
2022-04-01 10:30:00,147.44,147.54,147.37,147.41,44819.0,135.8862,135.9783,135.8217,135.8585,44819.0
2022-04-01 10:40:00,147.41,147.51,147.32,147.45,35854.0,135.8585,135.9507,135.7756,135.8954,35854.0
2022-04-01 10:50:00,147.44,147.66,147.43,147.53,43620.0,135.8862,136.0889,135.877,135.9691,43620.0
2022-04-01 11:00:00,147.5,147.78,147.45,147.71,30662.0,135.9415,136.1995,135.8954,136.135,30662.0
2022-04-01 11:10:00,147.69,147.78,147.67,147.76,40406.0,136.1166,136.1995,136.0982,136.1811,40406.0
2022-04-01 11:20:00,147.75,147.88,147.72,147.8,86475.0,136.1719,136.2917,136.1442,136.218,86475.0
2022-04-01 11:30:00,147.81,147.82,147.66,147.72,35092.0,136.2272,136.2364,136.0889,136.1442,35092.0
2022-04-01 11:40:00,147.7,147.7,147.44,147.49,31871.0,136.1258,136.1258,135.8862,135.9323,31871.0
2022-04-01 11:50:00,147.5,147.66,147.41,147.55,30267.0,135.9415,136.0889,135.8585,135.9876,30267.0
2022-04-01 12:00:00,147.54,147.57,147.22,147.32,67064.0,135.9783,136.006,135.6834,135.7756,67064.0
2022-04-01 12:10:00,147.32,147.35,147.22,147.34,23978.0,135.7756,135.8032,135.6834,135.794,23978.0
2022-04-01 12:20:00,147.34,147.41,147.28,147.41,74984.0,135.794,135.8585,135.7387,135.8585,74984.0
2022-04-01 12:30:00,147.37,147.37,147.15,147.29,41924.0,135.8217,135.8217,135.6189,135.7479,41924.0
2022-04-01 12:40:00,147.26,147.41,147.2,147.38,34338.0,135.7203,135.8585,135.665,135.8309,34338.0
2022-04-01 12:50:00,147.41,147.45,147.32,147.4,25894.0,135.8585,135.8954,135.7756,135.8493,25894.0
2022-04-01 13:00:00,147.43,147.44,147.32,147.33,26425.0,135.877,135.8862,135.7756,135.7848,26425.0
2022-04-01 13:10:00,147.34,147.34,147.19,147.23,18149.0,135.794,135.794,135.6558,135.6926,18149.0
2022-04-01 13:20:00,147.21,147.23,147.07,147.23,34794.0,135.6742,135.6926,135.5452,135.6926,34794.0
2022-04-01 13:30:00,147.22,147.49,147.19,147.47,47384.0,135.6834,135.9323,135.6558,135.9138,47384.0
2022-04-01 13:40:00,147.47,147.53,147.41,147.45,38584.0,135.9138,135.9691,135.8585,135.8954,38584.0
2022-04-01 13:50:00,147.45,147.62,147.42,147.58,59490.0,135.8954,136.0521,135.8678,136.0152,59490.0
2022-04-01 14:00:00,147.57,147.94,147.56,147.84,46921.0,136.006,136.347,135.9968,136.2548,46921.0
2022-04-01 14:10:00,147.86,147.99,147.79,147.88,55830.0,136.2733,136.3931,136.2088,136.2917,55830.0
2022-04-01 14:20:00,147.89,148.15,147.85,148.15,109113.0,136.3009,136.5405,136.2641,136.5405,109113.0
2022-04-01 14:30:00,148.14,148.28,148.08,148.14,47285.0,136.5313,136.6604,136.476,136.5313,47285.0
2022-04-01 14:40:00,148.14,148.23,148.08,148.11,88976.0,136.5313,136.6143,136.476,136.5037,88976.0
2022-04-01 14:50:00,148.11,148.17,148.01,148.04,66119.0,136.5037,136.559,136.4115,136.4392,66119.0
2022-04-01 15:00:00,148.05,148.23,148.03,148.1,81508.0,136.4484,136.6143,136.43,136.4945,81508.0
2022-04-01 15:10:00,148.11,148.16,147.91,147.92,77054.0,136.5037,136.5498,136.3194,136.3286,77054.0
2022-04-01 15:20:00,147.9,147.96,147.84,147.94,81622.0,136.3101,136.3654,136.2548,136.347,81622.0
2022-04-01 15:30:00,147.95,148.0,147.75,147.81,89715.0,136.3562,136.4023,136.1719,136.2272,89715.0
2022-04-01 15:40:00,147.8,147.96,147.75,147.96,120242.0,136.218,136.3654,136.1719,136.3654,120242.0
2022-04-01 15:50:00,147.97,148.42,147.97,148.34,145243.0,136.3747,136.7894,136.3747,136.7157,145243.0
2022-04-04 09:30:00,148.02,148.25,146.96,146.97,151362.0,136.4207,136.6327,135.4438,135.453,151362.0
2022-04-04 09:40:00,147.0,147.29,146.99,147.16,49532.0,135.4807,135.7479,135.4714,135.6281,49532.0
2022-04-04 09:50:00,147.19,147.69,147.16,147.6,696851.0,135.6558,136.1166,135.6281,136.0336,696851.0
2022-04-04 10:00:00,147.58,147.74,147.56,147.69,79433.0,136.0152,136.1627,135.9968,136.1166,79433.0
2022-04-04 10:10:00,147.68,147.71,147.43,147.71,59937.0,136.1074,136.135,135.877,136.135,59937.0
2022-04-04 10:20:00,147.7,147.95,147.68,147.92,44032.0,136.1258,136.3562,136.1074,136.3286,44032.0
2022-04-04 10:30:00,147.89,148.04,147.71,147.75,52189.0,136.3009,136.4392,136.135,136.1719,52189.0
2022-04-04 10:40:00,147.76,147.83,147.61,147.76,57638.0,136.1811,136.2456,136.0429,136.1811,57638.0
2022-04-04 10:50:00,147.76,147.76,147.51,147.55,41250.0,136.1811,136.1811,135.9507,135.9876,41250.0
2022-04-04 11:00:00,147.52,147.7,147.51,147.58,29483.0,135.9599,136.1258,135.9507,136.0152,29483.0
2022-04-04 11:10:00,147.57,147.65,147.43,147.64,44761.0,136.006,136.0797,135.877,136.0705,44761.0
2022-04-04 11:20:00,147.59,147.68,147.57,147.62,27377.0,136.0244,136.1074,136.006,136.0521,27377.0
2022-04-04 11:30:00,147.62,147.7,147.55,147.62,65750.0,136.0521,136.1258,135.9876,136.0521,65750.0
2022-04-04 11:40:00,147.6,147.71,147.53,147.64,12850.0,136.0336,136.135,135.9691,136.0705,12850.0
2022-04-04 11:50:00,147.64,147.78,147.58,147.75,66599.0,136.0705,136.1995,136.0152,136.1719,66599.0
2022-04-04 12:00:00,147.75,147.75,147.63,147.73,45360.0,136.1719,136.1719,136.0613,136.1535,45360.0
2022-04-04 12:10:00,147.71,147.76,147.65,147.67,23581.0,136.135,136.1811,136.0797,136.0982,23581.0
2022-04-04 12:20:00,147.68,147.68,147.57,147.58,57059.0,136.1074,136.1074,136.006,136.0152,57059.0
2022-04-04 12:30:00,147.59,147.6,147.4,147.43,48179.0,136.0244,136.0336,135.8493,135.877,48179.0
2022-04-04 12:40:00,147.42,147.5,147.34,147.43,77244.0,135.8678,135.9415,135.794,135.877,77244.0
2022-04-04 12:50:00,147.5,147.51,147.4,147.44,14619.0,135.9415,135.9507,135.8493,135.8862,14619.0
2022-04-04 13:00:00,147.43,147.44,147.36,147.44,57627.0,135.877,135.8862,135.8125,135.8862,57627.0
2022-04-04 13:10:00,147.46,147.56,147.45,147.55,13636.0,135.9046,135.9968,135.8954,135.9876,13636.0
2022-04-04 13:20:00,147.54,147.62,147.54,147.6,61510.0,135.9783,136.0521,135.9783,136.0336,61510.0
2022-04-04 13:30:00,147.59,147.67,147.55,147.56,123546.0,136.0244,136.0982,135.9876,135.9968,123546.0
2022-04-04 13:40:00,147.55,147.66,147.55,147.62,37069.0,135.9876,136.0889,135.9876,136.0521,37069.0
2022-04-04 13:50:00,147.63,147.76,147.62,147.76,118432.0,136.0613,136.1811,136.0521,136.1811,118432.0
2022-04-04 14:00:00,147.76,147.91,147.75,147.83,29758.0,136.1811,136.3194,136.1719,136.2456,29758.0
2022-04-04 14:10:00,147.84,147.9,147.77,147.89,65805.0,136.2548,136.3101,136.1903,136.3009,65805.0
2022-04-04 14:20:00,147.91,147.97,147.85,147.94,24571.0,136.3194,136.3747,136.2641,136.347,24571.0
2022-04-04 14:30:00,147.93,147.95,147.87,147.92,116691.0,136.3378,136.3562,136.2825,136.3286,116691.0
2022-04-04 14:40:00,147.92,147.96,147.85,147.9,102348.0,136.3286,136.3654,136.2641,136.3101,102348.0
2022-04-04 14:50:00,147.9,147.99,147.86,147.92,238510.0,136.3101,136.3931,136.2733,136.3286,238510.0
2022-04-04 15:00:00,147.91,147.98,147.89,147.93,31463.0,136.3194,136.3839,136.3009,136.3378,31463.0
2022-04-04 15:10:00,147.97,147.98,147.87,147.89,42331.0,136.3747,136.3839,136.2825,136.3009,42331.0
2022-04-04 15:20:00,147.96,147.99,147.86,147.87,55842.0,136.3654,136.3931,136.2733,136.2825,55842.0
2022-04-04 15:30:00,147.87,147.94,147.81,147.88,71745.0,136.2825,136.347,136.2272,136.2917,71745.0
2022-04-04 15:40:00,147.89,147.99,147.76,147.93,91147.0,136.3009,136.3931,136.1811,136.3378,91147.0
2022-04-04 15:50:00,147.96,148.12,147.82,148.0,76092.0,136.3654,136.5129,136.2364,136.4023,76092.0
2022-04-05 09:30:00,147.61,148.69,147.57,148.62,132530.0,136.0429,137.0382,136.006,136.9737,132530.0
2022-04-05 09:40:00,148.62,148.88,148.6,148.63,68862.0,136.9737,137.2133,136.9553,136.9829,68862.0
2022-04-05 09:50:00,148.62,148.87,148.57,148.87,1561871.0,136.9737,137.2041,136.9276,137.2041,1561871.0
2022-04-05 10:00:00,148.87,149.15,148.39,148.46,48335.0,137.2041,137.4622,136.7617,136.8263,48335.0
2022-04-05 10:10:00,148.49,148.56,148.29,148.33,55338.0,136.8539,136.9184,136.6696,136.7064,55338.0
2022-04-05 10:20:00,148.28,148.32,148.13,148.23,35909.0,136.6604,136.6972,136.5221,136.6143,35909.0
2022-04-05 10:30:00,148.2,148.32,148.12,148.26,36810.0,136.5866,136.6972,136.5129,136.6419,36810.0
2022-04-05 10:40:00,148.27,148.54,148.26,148.5,42766.0,136.6511,136.9,136.6419,136.8631,42766.0
2022-04-05 10:50:00,148.5,148.61,148.45,148.49,45802.0,136.8631,136.9645,136.817,136.8539,45802.0
2022-04-05 11:00:00,148.47,148.51,148.36,148.41,25548.0,136.8355,136.8723,136.7341,136.7802,25548.0
2022-04-05 11:10:00,148.42,148.44,148.26,148.29,33796.0,136.7894,136.8078,136.6419,136.6696,33796.0
2022-04-05 11:20:00,148.31,148.44,148.26,148.37,46835.0,136.688,136.8078,136.6419,136.7433,46835.0
2022-04-05 11:30:00,148.36,148.57,148.32,148.37,26803.0,136.7341,136.9276,136.6972,136.7433,26803.0
2022-04-05 11:40:00,148.37,148.52,148.35,148.38,25721.0,136.7433,136.8816,136.7249,136.7525,25721.0
2022-04-05 11:50:00,148.36,148.37,148.09,148.1,12515.0,136.7341,136.7433,136.4852,136.4945,12515.0
2022-04-05 12:00:00,148.1,148.22,147.96,148.13,40540.0,136.4945,136.6051,136.3654,136.5221,40540.0
2022-04-05 12:10:00,148.14,148.2,148.06,148.09,37946.0,136.5313,136.5866,136.4576,136.4852,37946.0
2022-04-05 12:20:00,148.12,148.15,148.0,148.0,32491.0,136.5129,136.5405,136.4023,136.4023,32491.0
2022-04-05 12:30:00,148.01,148.12,147.95,148.1,51599.0,136.4115,136.5129,136.3562,136.4945,51599.0
2022-04-05 12:40:00,148.08,148.1,147.97,148.05,70053.0,136.476,136.4945,136.3747,136.4484,70053.0
2022-04-05 12:50:00,148.05,148.18,148.02,148.14,24261.0,136.4484,136.5682,136.4207,136.5313,24261.0
2022-04-05 13:00:00,148.13,148.34,148.08,148.34,15521.0,136.5221,136.7157,136.476,136.7157,15521.0
2022-04-05 13:10:00,148.35,148.35,148.23,148.34,45111.0,136.7249,136.7249,136.6143,136.7157,45111.0
2022-04-05 13:20:00,148.35,148.4,148.25,148.28,154529.0,136.7249,136.771,136.6327,136.6604,154529.0
2022-04-05 13:30:00,148.28,148.3,148.16,148.18,42608.0,136.6604,136.6788,136.5498,136.5682,42608.0
2022-04-05 13:40:00,148.17,148.17,148.0,148.02,19787.0,136.559,136.559,136.4023,136.4207,19787.0
2022-04-05 13:50:00,148.0,148.02,147.89,147.97,17579.0,136.4023,136.4207,136.3009,136.3747,17579.0
2022-04-05 14:00:00,147.97,147.99,147.86,147.88,40884.0,136.3747,136.3931,136.2733,136.2917,40884.0
2022-04-05 14:10:00,147.87,147.94,147.8,147.9,30104.0,136.2825,136.347,136.218,136.3101,30104.0
2022-04-05 14:20:00,147.92,147.98,147.81,147.83,40258.0,136.3286,136.3839,136.2272,136.2456,40258.0
2022-04-05 14:30:00,147.84,147.85,147.73,147.74,30068.0,136.2548,136.2641,136.1535,136.1627,30068.0
2022-04-05 14:40:00,147.74,147.86,147.73,147.77,51399.0,136.1627,136.2733,136.1535,136.1903,51399.0
2022-04-05 14:50:00,147.8,147.87,147.7,147.71,59089.0,136.218,136.2825,136.1258,136.135,59089.0
2022-04-05 15:00:00,147.74,147.79,147.55,147.61,23499.0,136.1627,136.2088,135.9876,136.0429,23499.0
2022-04-05 15:10:00,147.64,147.64,147.42,147.44,55031.0,136.0705,136.0705,135.8678,135.8862,55031.0
2022-04-05 15:20:00,147.44,147.57,147.35,147.42,38414.0,135.8862,136.006,135.8032,135.8678,38414.0
2022-04-05 15:30:00,147.42,147.46,147.13,147.18,97804.0,135.8678,135.9046,135.6005,135.6466,97804.0
2022-04-05 15:40:00,147.18,147.2,146.87,146.87,113827.0,135.6466,135.665,135.3609,135.3609,113827.0
2022-04-05 15:50:00,146.87,147.23,146.85,147.2,145101.0,135.3609,135.6926,135.3424,135.665,145101.0
2022-04-06 09:30:00,146.56,146.99,146.43,146.78,94300.0,135.0751,135.4714,134.9553,135.2779,94300.0
2022-04-06 09:40:00,146.8,147.02,146.7,147.01,148554.0,135.2963,135.4991,135.2042,135.4899,148554.0
2022-04-06 09:50:00,147.03,147.19,146.98,147.13,196192.0,135.5083,135.6558,135.4622,135.6005,196192.0
2022-04-06 10:00:00,147.11,147.21,146.98,146.98,56969.0,135.582,135.6742,135.4622,135.4622,56969.0
2022-04-06 10:10:00,146.96,147.26,146.93,147.16,50941.0,135.4438,135.7203,135.4161,135.6281,50941.0
2022-04-06 10:20:00,147.18,147.29,147.09,147.13,78759.0,135.6466,135.7479,135.5636,135.6005,78759.0
2022-04-06 10:30:00,147.1,147.28,146.99,147.24,80602.0,135.5728,135.7387,135.4714,135.7019,80602.0
2022-04-06 10:40:00,147.26,147.33,147.06,147.22,79336.0,135.7203,135.7848,135.536,135.6834,79336.0
2022-04-06 10:50:00,147.22,147.22,147.02,147.1,40949.0,135.6834,135.6834,135.4991,135.5728,40949.0
2022-04-06 11:00:00,147.18,147.28,147.09,147.25,22276.0,135.6466,135.7387,135.5636,135.7111,22276.0
2022-04-06 11:10:00,147.23,147.28,147.18,147.25,33812.0,135.6926,135.7387,135.6466,135.7111,33812.0
2022-04-06 11:20:00,147.25,147.35,147.24,147.33,32984.0,135.7111,135.8032,135.7019,135.7848,32984.0
2022-04-06 11:30:00,147.35,147.41,147.25,147.28,34092.0,135.8032,135.8585,135.7111,135.7387,34092.0
2022-04-06 11:40:00,147.28,147.52,147.22,147.47,89733.0,135.7387,135.9599,135.6834,135.9138,89733.0
2022-04-06 11:50:00,147.47,147.58,147.45,147.49,49209.0,135.9138,136.0152,135.8954,135.9323,49209.0
2022-04-06 12:00:00,147.52,147.61,147.48,147.56,52191.0,135.9599,136.0429,135.9231,135.9968,52191.0
2022-04-06 12:10:00,147.56,147.6,147.32,147.36,41105.0,135.9968,136.0336,135.7756,135.8125,41105.0
2022-04-06 12:20:00,147.36,147.45,147.28,147.41,81369.0,135.8125,135.8954,135.7387,135.8585,81369.0
2022-04-06 12:30:00,147.41,147.52,147.41,147.46,27011.0,135.8585,135.9599,135.8585,135.9046,27011.0
2022-04-06 12:40:00,147.47,147.56,147.43,147.48,33324.0,135.9138,135.9968,135.877,135.9231,33324.0
2022-04-06 12:50:00,147.47,147.51,147.35,147.51,29782.0,135.9138,135.9507,135.8032,135.9507,29782.0
2022-04-06 13:00:00,147.5,147.53,147.41,147.45,37567.0,135.9415,135.9691,135.8585,135.8954,37567.0
2022-04-06 13:10:00,147.47,147.53,147.4,147.42,27330.0,135.9138,135.9691,135.8493,135.8678,27330.0
2022-04-06 13:20:00,147.4,147.61,147.38,147.54,30572.0,135.8493,136.0429,135.8309,135.9783,30572.0
2022-04-06 13:30:00,147.54,147.66,147.52,147.62,228814.0,135.9783,136.0889,135.9599,136.0521,228814.0
2022-04-06 13:40:00,147.59,147.67,147.44,147.48,41408.0,136.0244,136.0982,135.8862,135.9231,41408.0
2022-04-06 13:50:00,147.47,147.57,147.4,147.42,32814.0,135.9138,136.006,135.8493,135.8678,32814.0
2022-04-06 14:00:00,147.45,147.93,147.13,147.17,202119.0,135.8954,136.3378,135.6005,135.6373,202119.0
2022-04-06 14:10:00,147.15,147.21,146.86,147.0,265483.0,135.6189,135.6742,135.3516,135.4807,265483.0
2022-04-06 14:20:00,147.01,147.28,146.98,147.18,60364.0,135.4899,135.7387,135.4622,135.6466,60364.0
2022-04-06 14:30:00,147.15,147.61,147.11,147.4,82333.0,135.6189,136.0429,135.582,135.8493,82333.0
2022-04-06 14:40:00,147.38,147.65,147.37,147.54,36522.0,135.8309,136.0797,135.8217,135.9783,36522.0
2022-04-06 14:50:00,147.57,147.87,147.57,147.81,55630.0,136.006,136.2825,136.006,136.2272,55630.0
2022-04-06 15:00:00,147.83,148.0,147.62,147.75,54352.0,136.2456,136.4023,136.0521,136.1719,54352.0
2022-04-06 15:10:00,147.78,147.9,147.7,147.72,68911.0,136.1995,136.3101,136.1258,136.1442,68911.0
2022-04-06 15:20:00,147.73,147.73,147.32,147.35,62204.0,136.1535,136.1535,135.7756,135.8032,62204.0
2022-04-06 15:30:00,147.34,147.59,147.29,147.59,72821.0,135.794,136.0244,135.7479,136.0244,72821.0
2022-04-06 15:40:00,147.56,147.86,147.5,147.81,78581.0,135.9968,136.2733,135.9415,136.2272,78581.0
2022-04-06 15:50:00,147.88,147.98,147.62,147.74,317887.0,136.2917,136.3839,136.0521,136.1627,317887.0
2022-04-07 09:30:00,147.57,147.86,147.17,147.52,171380.0,136.006,136.2733,135.6373,135.9599,171380.0
2022-04-07 09:40:00,147.56,147.75,147.54,147.56,39544.0,135.9968,136.1719,135.9783,135.9968,39544.0
2022-04-07 09:50:00,147.54,147.71,147.32,147.4,26632.0,135.9783,136.135,135.7756,135.8493,26632.0
2022-04-07 10:00:00,147.32,147.42,147.05,147.16,35445.0,135.7756,135.8678,135.5267,135.6281,35445.0
2022-04-07 10:10:00,147.15,147.22,146.99,147.18,55327.0,135.6189,135.6834,135.4714,135.6466,55327.0
2022-04-07 10:20:00,147.13,147.16,146.91,146.91,52530.0,135.6005,135.6281,135.3977,135.3977,52530.0
2022-04-07 10:30:00,146.99,147.24,146.98,147.17,32363.0,135.4714,135.7019,135.4622,135.6373,32363.0
2022-04-07 10:40:00,147.19,147.19,146.9,146.93,25535.0,135.6558,135.6558,135.3885,135.4161,25535.0
2022-04-07 10:50:00,146.94,147.03,146.89,146.98,23965.0,135.4254,135.5083,135.3793,135.4622,23965.0
2022-04-07 11:00:00,147.03,147.17,146.97,146.99,17032.0,135.5083,135.6373,135.453,135.4714,17032.0
2022-04-07 11:10:00,146.97,147.1,146.96,147.09,46491.0,135.453,135.5728,135.4438,135.5636,46491.0
2022-04-07 11:20:00,147.08,147.2,146.9,146.98,74108.0,135.5544,135.665,135.3885,135.4622,74108.0
2022-04-07 11:30:00,147.0,147.18,146.84,147.13,104890.0,135.4807,135.6466,135.3332,135.6005,104890.0
2022-04-07 11:40:00,147.14,147.25,147.09,147.17,252414.0,135.6097,135.7111,135.5636,135.6373,252414.0
2022-04-07 11:50:00,147.16,147.35,147.15,147.29,17610.0,135.6281,135.8032,135.6189,135.7479,17610.0
2022-04-07 12:00:00,147.3,147.37,147.24,147.3,37936.0,135.7572,135.8217,135.7019,135.7572,37936.0
2022-04-07 12:10:00,147.33,147.41,147.24,147.25,10058.0,135.7848,135.8585,135.7019,135.7111,10058.0
2022-04-07 12:20:00,147.23,147.35,147.2,147.25,22280.0,135.6926,135.8032,135.665,135.7111,22280.0
2022-04-07 12:30:00,147.24,147.42,147.23,147.35,35133.0,135.7019,135.8678,135.6926,135.8032,35133.0
2022-04-07 12:40:00,147.35,147.47,147.35,147.37,28265.0,135.8032,135.9138,135.8032,135.8217,28265.0
2022-04-07 12:50:00,147.34,147.43,147.32,147.42,20497.0,135.794,135.877,135.7756,135.8678,20497.0
2022-04-07 13:00:00,147.38,147.56,147.38,147.53,16126.0,135.8309,135.9968,135.8309,135.9691,16126.0
2022-04-07 13:10:00,147.57,147.87,147.56,147.86,24325.0,136.006,136.2825,135.9968,136.2733,24325.0
2022-04-07 13:20:00,147.92,147.96,147.87,147.93,14909.0,136.3286,136.3654,136.2825,136.3378,14909.0
2022-04-07 13:30:00,147.96,147.96,147.84,147.87,65934.0,136.3654,136.3654,136.2548,136.2825,65934.0
2022-04-07 13:40:00,147.86,147.99,147.86,147.99,13912.0,136.2733,136.3931,136.2733,136.3931,13912.0
2022-04-07 13:50:00,147.97,148.26,147.87,148.23,38612.0,136.3747,136.6419,136.2825,136.6143,38612.0
2022-04-07 14:00:00,148.2,148.3,148.13,148.25,35909.0,136.5866,136.6788,136.5221,136.6327,35909.0
2022-04-07 14:10:00,148.23,148.36,148.15,148.17,29444.0,136.6143,136.7341,136.5405,136.559,29444.0
2022-04-07 14:20:00,148.18,148.36,148.17,148.19,233255.0,136.5682,136.7341,136.559,136.5774,233255.0
2022-04-07 14:30:00,148.2,148.27,148.15,148.27,24738.0,136.5866,136.6511,136.5405,136.6511,24738.0
2022-04-07 14:40:00,148.25,148.49,148.2,148.45,40206.0,136.6327,136.8539,136.5866,136.817,40206.0
2022-04-07 14:50:00,148.42,148.73,148.4,148.7,38214.0,136.7894,137.0751,136.771,137.0474,38214.0
2022-04-07 15:00:00,148.68,148.87,148.63,148.85,117837.0,137.029,137.2041,136.9829,137.1857,117837.0
2022-04-07 15:10:00,148.85,148.93,148.76,148.8,130607.0,137.1857,137.2594,137.1027,137.1396,130607.0
2022-04-07 15:20:00,148.78,148.78,148.58,148.65,85782.0,137.1212,137.1212,136.9369,137.0014,85782.0
2022-04-07 15:30:00,148.63,148.81,148.59,148.8,32281.0,136.9829,137.1488,136.9461,137.1396,32281.0
2022-04-07 15:40:00,148.84,149.01,148.75,148.84,76245.0,137.1765,137.3332,137.0935,137.1765,76245.0
2022-04-07 15:50:00,148.84,148.85,148.49,148.54,410195.0,137.1765,137.1857,136.8539,136.9,410195.0
2022-04-08 09:30:00,148.72,149.07,148.72,148.89,100475.0,137.0659,137.3885,137.0659,137.2226,100475.0
2022-04-08 09:40:00,148.89,148.92,148.53,148.69,169953.0,137.2226,137.2502,136.8908,137.0382,169953.0
2022-04-08 09:50:00,148.68,148.88,148.65,148.86,45843.0,137.029,137.2133,137.0014,137.1949,45843.0
2022-04-08 10:00:00,148.84,149.07,148.83,149.04,42556.0,137.1765,137.3885,137.1673,137.3608,42556.0
2022-04-08 10:10:00,149.03,149.03,148.68,148.8,59103.0,137.3516,137.3516,137.029,137.1396,59103.0
2022-04-08 10:20:00,148.8,148.91,148.69,148.81,28917.0,137.1396,137.241,137.0382,137.1488,28917.0
2022-04-08 10:30:00,148.84,149.08,148.82,149.03,22174.0,137.1765,137.3977,137.158,137.3516,22174.0
2022-04-08 10:40:00,149.02,149.25,149.0,149.17,27752.0,137.3424,137.5543,137.3239,137.4806,27752.0
2022-04-08 10:50:00,149.2,149.89,149.2,149.8,50336.0,137.5083,138.1442,137.5083,138.0612,50336.0
2022-04-08 11:00:00,149.79,149.9,149.7,149.76,29319.0,138.052,138.1534,137.9691,138.0244,29319.0
2022-04-08 11:10:00,149.77,149.88,149.74,149.75,40115.0,138.0336,138.135,138.006,138.0152,40115.0
2022-04-08 11:20:00,149.75,149.81,149.69,149.78,22916.0,138.0152,138.0705,137.9599,138.0428,22916.0
2022-04-08 11:30:00,149.79,149.94,149.79,149.86,21379.0,138.052,138.1903,138.052,138.1165,21379.0
2022-04-08 11:40:00,149.87,149.87,149.67,149.68,22531.0,138.1258,138.1258,137.9414,137.9507,22531.0
2022-04-08 11:50:00,149.71,149.84,149.7,149.79,230715.0,137.9783,138.0981,137.9691,138.052,230715.0
2022-04-08 12:00:00,149.78,149.87,149.75,149.83,107791.0,138.0428,138.1258,138.0152,138.0889,107791.0
2022-04-08 12:10:00,149.83,149.87,149.69,149.78,95719.0,138.0889,138.1258,137.9599,138.0428,95719.0
2022-04-08 12:20:00,149.8,150.02,149.77,149.97,29905.0,138.0612,138.264,138.0336,138.2179,29905.0
2022-04-08 12:30:00,149.96,149.96,149.75,149.86,41186.0,138.2087,138.2087,138.0152,138.1165,41186.0
2022-04-08 12:40:00,149.84,149.9,149.73,149.75,19137.0,138.0981,138.1534,137.9967,138.0152,19137.0
2022-04-08 12:50:00,149.75,149.91,149.72,149.9,88410.0,138.0152,138.1626,137.9875,138.1534,88410.0
2022-04-08 13:00:00,149.88,149.9,149.81,149.87,19471.0,138.135,138.1534,138.0705,138.1258,19471.0
2022-04-08 13:10:00,149.88,149.9,149.78,149.79,22204.0,138.135,138.1534,138.0428,138.052,22204.0
2022-04-08 13:20:00,149.81,149.91,149.81,149.86,16496.0,138.0705,138.1626,138.0705,138.1165,16496.0
2022-04-08 13:30:00,149.87,149.88,149.78,149.82,42757.0,138.1258,138.135,138.0428,138.0797,42757.0
2022-04-08 13:40:00,149.8,149.83,149.7,149.73,19416.0,138.0612,138.0889,137.9691,137.9967,19416.0
2022-04-08 13:50:00,149.71,149.79,149.7,149.79,13091.0,137.9783,138.052,137.9691,138.052,13091.0
2022-04-08 14:00:00,149.77,149.81,149.7,149.8,88130.0,138.0336,138.0705,137.9691,138.0612,88130.0
2022-04-08 14:10:00,149.82,149.84,149.75,149.77,34167.0,138.0797,138.0981,138.0152,138.0336,34167.0
2022-04-08 14:20:00,149.77,149.88,149.54,149.58,228188.0,138.0336,138.135,137.8216,137.8585,228188.0
2022-04-08 14:30:00,149.59,149.66,149.51,149.64,19125.0,137.8677,137.9322,137.794,137.9138,19125.0
2022-04-08 14:40:00,149.65,149.68,149.59,149.65,22317.0,137.923,137.9507,137.8677,137.923,22317.0
2022-04-08 14:50:00,149.66,149.84,149.65,149.77,44097.0,137.9322,138.0981,137.923,138.0336,44097.0
2022-04-08 15:00:00,149.73,149.82,149.69,149.71,44019.0,137.9967,138.0797,137.9599,137.9783,44019.0
2022-04-08 15:10:00,149.71,149.95,149.69,149.8,38758.0,137.9783,138.1995,137.9599,138.0612,38758.0
2022-04-08 15:20:00,149.8,149.91,149.77,149.91,83169.0,138.0612,138.1626,138.0336,138.1626,83169.0
2022-04-08 15:30:00,149.94,149.95,149.69,149.7,34336.0,138.1903,138.1995,137.9599,137.9691,34336.0
2022-04-08 15:40:00,149.69,149.88,149.66,149.71,74337.0,137.9599,138.135,137.9322,137.9783,74337.0
2022-04-08 15:50:00,149.6,149.7,149.3,149.58,107025.0,137.8769,137.9691,137.6004,137.8585,107025.0
2022-04-11 09:30:00,149.23,149.72,149.12,149.17,142382.0,137.5359,137.9875,137.4345,137.4806,142382.0
2022-04-11 09:40:00,149.18,149.23,148.92,149.05,31922.0,137.4898,137.5359,137.2502,137.37,31922.0
2022-04-11 09:50:00,149.15,149.46,149.01,149.46,94791.0,137.4622,137.7479,137.3332,137.7479,94791.0
2022-04-11 10:00:00,149.42,149.43,149.11,149.39,25094.0,137.711,137.7202,137.4253,137.6834,25094.0
2022-04-11 10:10:00,149.39,149.61,149.37,149.58,58048.0,137.6834,137.8861,137.6649,137.8585,58048.0
2022-04-11 10:20:00,149.53,149.62,149.24,149.4,93961.0,137.8124,137.8954,137.5451,137.6926,93961.0
2022-04-11 10:30:00,149.4,149.4,149.03,149.23,40883.0,137.6926,137.6926,137.3516,137.5359,40883.0
2022-04-11 10:40:00,149.25,149.45,149.24,149.42,46902.0,137.5543,137.7387,137.5451,137.711,46902.0
2022-04-11 10:50:00,149.41,149.55,149.37,149.4,32839.0,137.7018,137.8308,137.6649,137.6926,32839.0
2022-04-11 11:00:00,149.38,149.46,149.16,149.2,28695.0,137.6742,137.7479,137.4714,137.5083,28695.0
2022-04-11 11:10:00,149.18,149.24,149.06,149.13,63789.0,137.4898,137.5451,137.3792,137.4438,63789.0
2022-04-11 11:20:00,149.13,149.13,149.02,149.11,45838.0,137.4438,137.4438,137.3424,137.4253,45838.0
2022-04-11 11:30:00,149.09,149.22,149.04,149.05,49895.0,137.4069,137.5267,137.3608,137.37,49895.0
2022-04-11 11:40:00,149.05,149.21,149.05,149.14,32063.0,137.37,137.5175,137.37,137.453,32063.0
2022-04-11 11:50:00,149.15,149.16,148.97,149.02,32548.0,137.4622,137.4714,137.2963,137.3424,32548.0
2022-04-11 12:00:00,149.01,149.11,148.95,149.09,28600.0,137.3332,137.4253,137.2779,137.4069,28600.0
2022-04-11 12:10:00,149.08,149.08,148.98,149.01,19776.0,137.3977,137.3977,137.3055,137.3332,19776.0
2022-04-11 12:20:00,149.05,149.07,148.9,148.92,21118.0,137.37,137.3885,137.2318,137.2502,21118.0
2022-04-11 12:30:00,148.92,148.95,148.87,148.88,19622.0,137.2502,137.2779,137.2041,137.2133,19622.0
2022-04-11 12:40:00,148.88,148.88,148.7,148.78,40437.0,137.2133,137.2133,137.0474,137.1212,40437.0
2022-04-11 12:50:00,148.78,148.82,148.54,148.65,19315.0,137.1212,137.158,136.9,137.0014,19315.0
2022-04-11 13:00:00,148.64,148.78,148.64,148.69,71314.0,136.9921,137.1212,136.9921,137.0382,71314.0
2022-04-11 13:10:00,148.68,148.76,148.57,148.61,82430.0,137.029,137.1027,136.9276,136.9645,82430.0
2022-04-11 13:20:00,148.66,148.69,148.41,148.48,32139.0,137.0106,137.0382,136.7802,136.8447,32139.0
2022-04-11 13:30:00,148.47,148.61,148.47,148.6,28815.0,136.8355,136.9645,136.8355,136.9553,28815.0
2022-04-11 13:40:00,148.61,148.75,148.59,148.74,57755.0,136.9645,137.0935,136.9461,137.0843,57755.0
2022-04-11 13:50:00,148.72,148.77,148.65,148.74,51380.0,137.0659,137.112,137.0014,137.0843,51380.0
2022-04-11 14:00:00,148.74,148.79,148.6,148.78,91884.0,137.0843,137.1304,136.9553,137.1212,91884.0
2022-04-11 14:10:00,148.75,148.8,148.49,148.53,40460.0,137.0935,137.1396,136.8539,136.8908,40460.0
2022-04-11 14:20:00,148.52,148.67,148.51,148.64,36321.0,136.8816,137.0198,136.8723,136.9921,36321.0
2022-04-11 14:30:00,148.62,148.72,148.51,148.72,32900.0,136.9737,137.0659,136.8723,137.0659,32900.0
2022-04-11 14:40:00,148.72,148.82,148.68,148.82,75643.0,137.0659,137.158,137.029,137.158,75643.0
2022-04-11 14:50:00,148.82,148.93,148.8,148.92,35172.0,137.158,137.2594,137.1396,137.2502,35172.0
2022-04-11 15:00:00,148.92,149.0,148.71,148.82,32490.0,137.2502,137.3239,137.0567,137.158,32490.0
2022-04-11 15:10:00,148.86,148.86,148.63,148.66,52188.0,137.1949,137.1949,136.9829,137.0106,52188.0
2022-04-11 15:20:00,148.66,148.66,148.44,148.44,49421.0,137.0106,137.0106,136.8078,136.8078,49421.0
2022-04-11 15:30:00,148.45,148.47,148.27,148.39,98750.0,136.817,136.8355,136.6511,136.7617,98750.0
2022-04-11 15:40:00,148.39,148.47,148.23,148.23,59836.0,136.7617,136.8355,136.6143,136.6143,59836.0
2022-04-11 15:50:00,148.22,148.38,148.01,148.22,71600.0,136.6051,136.7525,136.4115,136.6051,71600.0
2022-04-12 09:30:00,148.56,149.31,148.32,149.31,165232.0,136.9184,137.6096,136.6972,137.6096,165232.0
2022-04-12 09:40:00,149.32,149.4,149.01,149.22,88534.0,137.6189,137.6926,137.3332,137.5267,88534.0
2022-04-12 09:50:00,149.24,149.55,149.19,149.25,30609.0,137.5451,137.8308,137.499,137.5543,30609.0
2022-04-12 10:00:00,149.23,149.25,148.8,148.86,45526.0,137.5359,137.5543,137.1396,137.1949,45526.0
2022-04-12 10:10:00,148.87,149.03,148.72,148.93,39554.0,137.2041,137.3516,137.0659,137.2594,39554.0
2022-04-12 10:20:00,148.93,149.04,148.67,148.74,32332.0,137.2594,137.3608,137.0198,137.0843,32332.0
2022-04-12 10:30:00,148.79,148.91,148.66,148.84,59470.0,137.1304,137.241,137.0106,137.1765,59470.0
2022-04-12 10:40:00,148.88,149.01,148.79,149.01,52026.0,137.2133,137.3332,137.1304,137.3332,52026.0
2022-04-12 10:50:00,149.02,149.03,148.86,148.9,60402.0,137.3424,137.3516,137.1949,137.2318,60402.0
2022-04-12 11:00:00,148.89,149.03,148.83,148.96,69673.0,137.2226,137.3516,137.1673,137.2871,69673.0
2022-04-12 11:10:00,148.98,149.05,148.89,149.05,78542.0,137.3055,137.37,137.2226,137.37,78542.0
2022-04-12 11:20:00,149.07,149.3,149.07,149.25,82993.0,137.3885,137.6004,137.3885,137.5543,82993.0
2022-04-12 11:30:00,149.28,149.36,149.14,149.15,35059.0,137.582,137.6557,137.453,137.4622,35059.0
2022-04-12 11:40:00,149.13,149.23,149.11,149.21,50565.0,137.4438,137.5359,137.4253,137.5175,50565.0
2022-04-12 11:50:00,149.22,149.32,149.16,149.21,14725.0,137.5267,137.6189,137.4714,137.5175,14725.0
2022-04-12 12:00:00,149.2,149.25,149.08,149.09,15744.0,137.5083,137.5543,137.3977,137.4069,15744.0
2022-04-12 12:10:00,149.09,149.17,149.0,149.0,26458.0,137.4069,137.4806,137.3239,137.3239,26458.0
2022-04-12 12:20:00,148.97,149.03,148.75,148.77,24344.0,137.2963,137.3516,137.0935,137.112,24344.0
2022-04-12 12:30:00,148.75,148.84,148.71,148.81,21265.0,137.0935,137.1765,137.0567,137.1488,21265.0
2022-04-12 12:40:00,148.78,148.78,148.6,148.69,33526.0,137.1212,137.1212,136.9553,137.0382,33526.0
2022-04-12 12:50:00,148.76,148.78,148.7,148.73,24691.0,137.1027,137.1212,137.0474,137.0751,24691.0
2022-04-12 13:00:00,148.72,148.77,148.54,148.59,42910.0,137.0659,137.112,136.9,136.9461,42910.0
2022-04-12 13:10:00,148.6,148.75,148.59,148.73,23268.0,136.9553,137.0935,136.9461,137.0751,23268.0
2022-04-12 13:20:00,148.76,148.85,148.66,148.67,19234.0,137.1027,137.1857,137.0106,137.0198,19234.0
2022-04-12 13:30:00,148.65,148.67,148.54,148.55,24197.0,137.0014,137.0198,136.9,136.9092,24197.0
2022-04-12 13:40:00,148.56,148.57,148.3,148.33,46508.0,136.9184,136.9276,136.6788,136.7064,46508.0
2022-04-12 13:50:00,148.34,148.34,148.06,148.12,27817.0,136.7157,136.7157,136.4576,136.5129,27817.0
2022-04-12 14:00:00,148.12,148.35,148.02,148.29,32947.0,136.5129,136.7249,136.4207,136.6696,32947.0
2022-04-12 14:10:00,148.29,148.29,148.04,148.1,40800.0,136.6696,136.6696,136.4392,136.4945,40800.0
2022-04-12 14:20:00,148.09,148.2,148.06,148.08,65539.0,136.4852,136.5866,136.4576,136.476,65539.0
2022-04-12 14:30:00,148.09,148.18,147.94,148.08,207135.0,136.4852,136.5682,136.347,136.476,207135.0
2022-04-12 14:40:00,148.08,148.13,147.91,148.01,60312.0,136.476,136.5221,136.3194,136.4115,60312.0
2022-04-12 14:50:00,148.01,148.12,147.93,148.07,44333.0,136.4115,136.5129,136.3378,136.4668,44333.0
2022-04-12 15:00:00,148.04,148.13,147.59,147.59,40981.0,136.4392,136.5221,136.0244,136.0244,40981.0
2022-04-12 15:10:00,147.61,147.65,147.49,147.56,53908.0,136.0429,136.0797,135.9323,135.9968,53908.0
2022-04-12 15:20:00,147.59,147.73,147.37,147.46,105459.0,136.0244,136.1535,135.8217,135.9046,105459.0
2022-04-12 15:30:00,147.41,147.64,147.33,147.63,56737.0,135.8585,136.0705,135.7848,136.0613,56737.0
2022-04-12 15:40:00,147.62,147.84,147.53,147.75,128524.0,136.0521,136.2548,135.9691,136.1719,128524.0
2022-04-12 15:50:00,147.73,147.99,147.64,147.88,85395.0,136.1535,136.3931,136.0705,136.2917,85395.0
2022-04-13 09:30:00,147.68,148.49,147.52,148.11,227398.0,136.1074,136.8539,135.9599,136.5037,227398.0
2022-04-13 09:40:00,148.14,148.47,147.98,148.22,68826.0,136.5313,136.8355,136.3839,136.6051,68826.0
2022-04-13 09:50:00,148.17,148.25,147.84,147.88,42804.0,136.559,136.6327,136.2548,136.2917,42804.0
2022-04-13 10:00:00,147.9,147.95,147.56,147.62,55106.0,136.3101,136.3562,135.9968,136.0521,55106.0
2022-04-13 10:10:00,147.63,147.7,147.54,147.63,48740.0,136.0613,136.1258,135.9783,136.0613,48740.0
2022-04-13 10:20:00,147.63,147.7,147.51,147.53,33028.0,136.0613,136.1258,135.9507,135.9691,33028.0
2022-04-13 10:30:00,147.5,147.69,147.41,147.57,24318.0,135.9415,136.1166,135.8585,136.006,24318.0
2022-04-13 10:40:00,147.51,147.69,147.46,147.63,31869.0,135.9507,136.1166,135.9046,136.0613,31869.0
2022-04-13 10:50:00,147.64,147.84,147.63,147.81,33399.0,136.0705,136.2548,136.0613,136.2272,33399.0
2022-04-13 11:00:00,147.81,147.92,147.77,147.82,45751.0,136.2272,136.3286,136.1903,136.2364,45751.0
2022-04-13 11:10:00,147.84,147.96,147.82,147.94,31410.0,136.2548,136.3654,136.2364,136.347,31410.0
2022-04-13 11:20:00,147.93,148.11,147.87,148.1,58270.0,136.3378,136.5037,136.2825,136.4945,58270.0
2022-04-13 11:30:00,148.1,148.22,148.03,148.07,39228.0,136.4945,136.6051,136.43,136.4668,39228.0
2022-04-13 11:40:00,148.06,148.1,147.99,148.03,16336.0,136.4576,136.4945,136.3931,136.43,16336.0
2022-04-13 11:50:00,148.03,148.05,147.79,147.84,24155.0,136.43,136.4484,136.2088,136.2548,24155.0
2022-04-13 12:00:00,147.85,148.01,147.82,148.01,18563.0,136.2641,136.4115,136.2364,136.4115,18563.0
2022-04-13 12:10:00,148.0,148.07,147.9,148.04,25144.0,136.4023,136.4668,136.3101,136.4392,25144.0
2022-04-13 12:20:00,148.02,148.17,148.0,148.04,30646.0,136.4207,136.559,136.4023,136.4392,30646.0
2022-04-13 12:30:00,148.05,148.22,148.05,148.15,22239.0,136.4484,136.6051,136.4484,136.5405,22239.0
2022-04-13 12:40:00,148.15,148.34,148.14,148.28,35657.0,136.5405,136.7157,136.5313,136.6604,35657.0
2022-04-13 12:50:00,148.27,148.3,148.13,148.13,31969.0,136.6511,136.6788,136.5221,136.5221,31969.0
2022-04-13 13:00:00,148.13,148.36,148.12,148.34,43775.0,136.5221,136.7341,136.5129,136.7157,43775.0
2022-04-13 13:10:00,148.34,148.43,148.32,148.4,24540.0,136.7157,136.7986,136.6972,136.771,24540.0
2022-04-13 13:20:00,148.42,148.47,148.31,148.32,87812.0,136.7894,136.8355,136.688,136.6972,87812.0
2022-04-13 13:30:00,148.33,148.35,148.12,148.17,62263.0,136.7064,136.7249,136.5129,136.559,62263.0
2022-04-13 13:40:00,148.17,148.28,148.14,148.28,27723.0,136.559,136.6604,136.5313,136.6604,27723.0
2022-04-13 13:50:00,148.27,148.31,148.22,148.31,16871.0,136.6511,136.688,136.6051,136.688,16871.0
2022-04-13 14:00:00,148.3,148.44,148.24,148.4,27705.0,136.6788,136.8078,136.6235,136.771,27705.0
2022-04-13 14:10:00,148.39,148.4,148.22,148.37,143981.0,136.7617,136.771,136.6051,136.7433,143981.0
2022-04-13 14:20:00,148.39,148.41,148.23,148.28,37771.0,136.7617,136.7802,136.6143,136.6604,37771.0
2022-04-13 14:30:00,148.29,148.35,148.26,148.32,20412.0,136.6696,136.7249,136.6419,136.6972,20412.0
2022-04-13 14:40:00,148.3,148.45,148.3,148.45,34210.0,136.6788,136.817,136.6788,136.817,34210.0
2022-04-13 14:50:00,148.45,148.48,148.4,148.41,29835.0,136.817,136.8447,136.771,136.7802,29835.0
2022-04-13 15:00:00,148.41,148.53,148.33,148.5,61313.0,136.7802,136.8908,136.7064,136.8631,61313.0
2022-04-13 15:10:00,148.49,148.57,148.47,148.54,115555.0,136.8539,136.9276,136.8355,136.9,115555.0
2022-04-13 15:20:00,148.54,148.57,148.46,148.51,121748.0,136.9,136.9276,136.8263,136.8723,121748.0
2022-04-13 15:30:00,148.52,148.61,148.46,148.59,137261.0,136.8816,136.9645,136.8263,136.9461,137261.0
2022-04-13 15:40:00,148.58,148.72,148.55,148.71,142621.0,136.9369,137.0659,136.9092,137.0567,142621.0
2022-04-13 15:50:00,148.72,148.72,148.5,148.59,242372.0,137.0659,137.0659,136.8631,136.9461,242372.0
2022-04-14 09:30:00,148.62,149.5,148.6,149.17,187824.0,136.9737,137.7848,136.9553,137.4806,187824.0
2022-04-14 09:40:00,149.2,149.21,148.7,148.79,107935.0,137.5083,137.5175,137.0474,137.1304,107935.0
2022-04-14 09:50:00,148.78,148.83,148.59,148.77,22297.0,137.1212,137.1673,136.9461,137.112,22297.0
2022-04-14 10:00:00,148.77,149.06,148.48,148.52,54550.0,137.112,137.3792,136.8447,136.8816,54550.0
2022-04-14 10:10:00,148.51,148.69,148.48,148.65,20407.0,136.8723,137.0382,136.8447,137.0014,20407.0
2022-04-14 10:20:00,148.66,148.83,148.63,148.72,17082.0,137.0106,137.1673,136.9829,137.0659,17082.0
2022-04-14 10:30:00,148.71,149.0,148.7,148.81,88064.0,137.0567,137.3239,137.0474,137.1488,88064.0
2022-04-14 10:40:00,148.85,149.04,148.78,148.97,22013.0,137.1857,137.3608,137.1212,137.2963,22013.0
2022-04-14 10:50:00,148.93,148.94,148.81,148.88,37196.0,137.2594,137.2686,137.1488,137.2133,37196.0
2022-04-14 11:00:00,148.87,149.0,148.83,148.98,21605.0,137.2041,137.3239,137.1673,137.3055,21605.0
2022-04-14 11:10:00,148.99,149.03,148.81,148.84,33101.0,137.3147,137.3516,137.1488,137.1765,33101.0
2022-04-14 11:20:00,148.86,149.02,148.71,148.95,28637.0,137.1949,137.3424,137.0567,137.2779,28637.0
2022-04-14 11:30:00,148.93,148.97,148.79,148.8,10477.0,137.2594,137.2963,137.1304,137.1396,10477.0
2022-04-14 11:40:00,148.8,148.83,148.56,148.61,18802.0,137.1396,137.1673,136.9184,136.9645,18802.0
2022-04-14 11:50:00,148.59,148.67,148.53,148.67,10185.0,136.9461,137.0198,136.8908,137.0198,10185.0
2022-04-14 12:00:00,148.64,148.75,148.57,148.71,25384.0,136.9921,137.0935,136.9276,137.0567,25384.0
2022-04-14 12:10:00,148.71,148.73,148.58,148.62,11027.0,137.0567,137.0751,136.9369,136.9737,11027.0
2022-04-14 12:20:00,148.6,148.61,148.49,148.52,37233.0,136.9553,136.9645,136.8539,136.8816,37233.0
2022-04-14 12:30:00,148.53,148.56,148.46,148.48,15576.0,136.8908,136.9184,136.8263,136.8447,15576.0
2022-04-14 12:40:00,148.48,148.48,148.38,148.42,16651.0,136.8447,136.8447,136.7525,136.7894,16651.0
2022-04-14 12:50:00,148.42,148.57,148.42,148.55,19182.0,136.7894,136.9276,136.7894,136.9092,19182.0
2022-04-14 13:00:00,148.56,148.59,148.42,148.45,12884.0,136.9184,136.9461,136.7894,136.817,12884.0
2022-04-14 13:10:00,148.45,148.56,148.41,148.45,24339.0,136.817,136.9184,136.7802,136.817,24339.0
2022-04-14 13:20:00,148.45,148.55,148.4,148.55,14418.0,136.817,136.9092,136.771,136.9092,14418.0
2022-04-14 13:30:00,148.57,148.65,148.55,148.6,35140.0,136.9276,137.0014,136.9092,136.9553,35140.0
2022-04-14 13:40:00,148.59,148.82,148.58,148.81,37168.0,136.9461,137.158,136.9369,137.1488,37168.0
2022-04-14 13:50:00,148.8,148.92,148.73,148.92,18874.0,137.1396,137.2502,137.0751,137.2502,18874.0
2022-04-14 14:00:00,148.93,149.12,148.92,148.96,43005.0,137.2594,137.4345,137.2502,137.2871,43005.0
2022-04-14 14:10:00,148.97,149.0,148.83,148.84,20983.0,137.2963,137.3239,137.1673,137.1765,20983.0
2022-04-14 14:20:00,148.83,148.9,148.72,148.88,25641.0,137.1673,137.2318,137.0659,137.2133,25641.0
2022-04-14 14:30:00,148.89,148.95,148.76,148.81,52277.0,137.2226,137.2779,137.1027,137.1488,52277.0
2022-04-14 14:40:00,148.78,148.86,148.78,148.84,25684.0,137.1212,137.1949,137.1212,137.1765,25684.0
2022-04-14 14:50:00,148.84,148.85,148.49,148.49,22185.0,137.1765,137.1857,136.8539,136.8539,22185.0
2022-04-14 15:00:00,148.51,148.6,148.38,148.38,17885.0,136.8723,136.9553,136.7525,136.7525,17885.0
2022-04-14 15:10:00,148.37,148.66,148.34,148.65,34504.0,136.7433,137.0106,136.7157,137.0014,34504.0
2022-04-14 15:20:00,148.64,148.68,148.47,148.53,41080.0,136.9921,137.029,136.8355,136.8908,41080.0
2022-04-14 15:30:00,148.48,148.52,148.33,148.35,38567.0,136.8447,136.8816,136.7064,136.7249,38567.0
2022-04-14 15:40:00,148.34,148.5,148.31,148.33,34795.0,136.7157,136.8631,136.688,136.7064,34795.0
2022-04-14 15:50:00,148.34,148.35,148.01,148.05,70697.0,136.7157,136.7249,136.4115,136.4484,70697.0
2022-04-18 09:30:00,147.76,148.67,147.76,148.6,194649.0,136.1811,137.0198,136.1811,136.9553,194649.0
2022-04-18 09:40:00,148.6,148.84,148.56,148.79,40959.0,136.9553,137.1765,136.9184,137.1304,40959.0
2022-04-18 09:50:00,148.76,148.86,148.17,148.23,38132.0,137.1027,137.1949,136.559,136.6143,38132.0
2022-04-18 10:00:00,148.22,148.22,147.77,147.77,66014.0,136.6051,136.6051,136.1903,136.1903,66014.0
2022-04-18 10:10:00,147.79,147.96,147.69,147.94,33932.0,136.2088,136.3654,136.1166,136.347,33932.0
2022-04-18 10:20:00,147.99,148.11,147.85,147.9,30763.0,136.3931,136.5037,136.2641,136.3101,30763.0
2022-04-18 10:30:00,147.92,148.16,147.91,148.14,42229.0,136.3286,136.5498,136.3194,136.5313,42229.0
2022-04-18 10:40:00,148.19,148.25,148.07,148.15,27452.0,136.5774,136.6327,136.4668,136.5405,27452.0
2022-04-18 10:50:00,148.18,148.18,148.01,148.12,42420.0,136.5682,136.5682,136.4115,136.5129,42420.0
2022-04-18 11:00:00,148.15,148.25,148.08,148.23,29343.0,136.5405,136.6327,136.476,136.6143,29343.0
2022-04-18 11:10:00,148.19,148.3,148.16,148.22,14178.0,136.5774,136.6788,136.5498,136.6051,14178.0
2022-04-18 11:20:00,148.22,148.24,147.9,147.97,15157.0,136.6051,136.6235,136.3101,136.3747,15157.0
2022-04-18 11:30:00,147.96,148.01,147.78,147.81,29451.0,136.3654,136.4115,136.1995,136.2272,29451.0
2022-04-18 11:40:00,147.78,147.86,147.63,147.64,39082.0,136.1995,136.2733,136.0613,136.0705,39082.0
2022-04-18 11:50:00,147.65,147.91,147.64,147.91,45367.0,136.0797,136.3194,136.0705,136.3194,45367.0
2022-04-18 12:00:00,147.9,147.91,147.78,147.83,63625.0,136.3101,136.3194,136.1995,136.2456,63625.0
2022-04-18 12:10:00,147.81,147.86,147.72,147.76,37773.0,136.2272,136.2733,136.1442,136.1811,37773.0
2022-04-18 12:20:00,147.76,147.9,147.75,147.85,25632.0,136.1811,136.3101,136.1719,136.2641,25632.0
2022-04-18 12:30:00,147.85,147.87,147.75,147.81,19426.0,136.2641,136.2825,136.1719,136.2272,19426.0
2022-04-18 12:40:00,147.83,147.87,147.71,147.86,11062.0,136.2456,136.2825,136.135,136.2733,11062.0
2022-04-18 12:50:00,147.87,148.05,147.85,148.03,10651.0,136.2825,136.4484,136.2641,136.43,10651.0
2022-04-18 13:00:00,148.03,148.16,147.99,148.14,72851.0,136.43,136.5498,136.3931,136.5313,72851.0
2022-04-18 13:10:00,148.19,148.24,147.9,147.94,37798.0,136.5774,136.6235,136.3101,136.347,37798.0
2022-04-18 13:20:00,147.93,148.14,147.89,148.12,31131.0,136.3378,136.5313,136.3009,136.5129,31131.0
2022-04-18 13:30:00,148.18,148.52,148.16,148.48,170133.0,136.5682,136.8816,136.5498,136.8447,170133.0
2022-04-18 13:40:00,148.51,148.54,148.46,148.49,10779.0,136.8723,136.9,136.8263,136.8539,10779.0
2022-04-18 13:50:00,148.47,148.64,148.44,148.48,24768.0,136.8355,136.9921,136.8078,136.8447,24768.0
2022-04-18 14:00:00,148.48,148.52,148.4,148.42,45866.0,136.8447,136.8816,136.771,136.7894,45866.0
2022-04-18 14:10:00,148.42,148.49,148.16,148.3,48907.0,136.7894,136.8539,136.5498,136.6788,48907.0
2022-04-18 14:20:00,148.29,148.47,148.21,148.24,167806.0,136.6696,136.8355,136.5958,136.6235,167806.0
2022-04-18 14:30:00,148.25,148.4,148.21,148.29,33196.0,136.6327,136.771,136.5958,136.6696,33196.0
2022-04-18 14:40:00,148.27,148.27,148.11,148.2,41379.0,136.6511,136.6511,136.5037,136.5866,41379.0
2022-04-18 14:50:00,148.21,148.34,148.15,148.15,29572.0,136.5958,136.7157,136.5405,136.5405,29572.0
2022-04-18 15:00:00,148.14,148.19,148.03,148.07,62020.0,136.5313,136.5774,136.43,136.4668,62020.0
2022-04-18 15:10:00,148.06,148.12,147.91,147.91,28032.0,136.4576,136.5129,136.3194,136.3194,28032.0
2022-04-18 15:20:00,147.93,147.95,147.7,147.72,55909.0,136.3378,136.3562,136.1258,136.1442,55909.0
2022-04-18 15:30:00,147.72,147.73,147.42,147.46,55571.0,136.1442,136.1535,135.8678,135.9046,55571.0
2022-04-18 15:40:00,147.44,147.6,147.42,147.48,61646.0,135.8862,136.0336,135.8678,135.9231,61646.0
2022-04-18 15:50:00,147.43,148.0,147.4,148.0,93984.0,135.877,136.4023,135.8493,136.4023,93984.0
2022-04-19 09:30:00,148.05,148.53,148.01,148.43,149522.0,136.4484,136.8908,136.4115,136.7986,149522.0
2022-04-19 09:40:00,148.43,148.89,148.41,148.66,36604.0,136.7986,137.2226,136.7802,137.0106,36604.0
2022-04-19 09:50:00,148.71,149.1,148.71,149.09,42252.0,137.0567,137.4161,137.0567,137.4069,42252.0
2022-04-19 10:00:00,149.11,149.13,148.98,149.11,39051.0,137.4253,137.4438,137.3055,137.4253,39051.0
2022-04-19 10:10:00,149.13,149.25,148.9,148.91,29109.0,137.4438,137.5543,137.2318,137.241,29109.0
2022-04-19 10:20:00,148.9,149.3,148.89,149.29,29096.0,137.2318,137.6004,137.2226,137.5912,29096.0
2022-04-19 10:30:00,149.33,149.37,149.16,149.16,41684.0,137.6281,137.6649,137.4714,137.4714,41684.0
2022-04-19 10:40:00,149.14,149.37,149.1,149.3,24988.0,137.453,137.6649,137.4161,137.6004,24988.0
2022-04-19 10:50:00,149.31,149.32,149.11,149.17,14293.0,137.6096,137.6189,137.4253,137.4806,14293.0
2022-04-19 11:00:00,149.15,149.33,149.05,149.22,23112.0,137.4622,137.6281,137.37,137.5267,23112.0
2022-04-19 11:10:00,149.22,149.34,149.21,149.23,46116.0,137.5267,137.6373,137.5175,137.5359,46116.0
2022-04-19 11:20:00,149.23,149.27,149.13,149.19,40267.0,137.5359,137.5728,137.4438,137.499,40267.0
2022-04-19 11:30:00,149.2,149.2,149.02,149.11,54810.0,137.5083,137.5083,137.3424,137.4253,54810.0
2022-04-19 11:40:00,149.12,149.17,149.07,149.1,49884.0,137.4345,137.4806,137.3885,137.4161,49884.0
2022-04-19 11:50:00,149.1,149.3,149.1,149.18,28941.0,137.4161,137.6004,137.4161,137.4898,28941.0
2022-04-19 12:00:00,149.16,149.25,149.14,149.25,30809.0,137.4714,137.5543,137.453,137.5543,30809.0
2022-04-19 12:10:00,149.24,149.29,149.21,149.24,34570.0,137.5451,137.5912,137.5175,137.5451,34570.0
2022-04-19 12:20:00,149.25,149.36,149.21,149.23,25673.0,137.5543,137.6557,137.5175,137.5359,25673.0
2022-04-19 12:30:00,149.24,149.27,149.09,149.1,38299.0,137.5451,137.5728,137.4069,137.4161,38299.0
2022-04-19 12:40:00,149.11,149.13,149.04,149.08,27042.0,137.4253,137.4438,137.3608,137.3977,27042.0
2022-04-19 12:50:00,149.08,149.18,149.07,149.1,39178.0,137.3977,137.4898,137.3885,137.4161,39178.0
2022-04-19 13:00:00,149.1,149.14,149.07,149.09,42594.0,137.4161,137.453,137.3885,137.4069,42594.0
2022-04-19 13:10:00,149.08,149.17,149.07,149.14,34077.0,137.3977,137.4806,137.3885,137.453,34077.0
2022-04-19 13:20:00,149.13,149.19,148.91,148.94,29295.0,137.4438,137.499,137.241,137.2686,29295.0
2022-04-19 13:30:00,148.93,149.07,148.93,149.06,82142.0,137.2594,137.3885,137.2594,137.3792,82142.0
2022-04-19 13:40:00,149.05,149.09,148.98,149.09,21540.0,137.37,137.4069,137.3055,137.4069,21540.0
2022-04-19 13:50:00,149.11,149.24,149.11,149.18,32363.0,137.4253,137.5451,137.4253,137.4898,32363.0
2022-04-19 14:00:00,149.17,149.22,149.1,149.13,27555.0,137.4806,137.5267,137.4161,137.4438,27555.0
2022-04-19 14:10:00,149.12,149.12,148.93,148.98,52396.0,137.4345,137.4345,137.2594,137.3055,52396.0
2022-04-19 14:20:00,148.99,149.16,148.96,149.09,66402.0,137.3147,137.4714,137.2871,137.4069,66402.0
2022-04-19 14:30:00,149.08,149.19,149.04,149.18,45396.0,137.3977,137.499,137.3608,137.4898,45396.0
2022-04-19 14:40:00,149.19,149.26,149.18,149.25,46625.0,137.499,137.5636,137.4898,137.5543,46625.0
2022-04-19 14:50:00,149.26,149.35,149.23,149.33,56038.0,137.5636,137.6465,137.5359,137.6281,56038.0
2022-04-19 15:00:00,149.32,149.39,149.28,149.39,39729.0,137.6189,137.6834,137.582,137.6834,39729.0
2022-04-19 15:10:00,149.38,149.68,149.34,149.65,46472.0,137.6742,137.9507,137.6373,137.923,46472.0
2022-04-19 15:20:00,149.65,149.69,149.58,149.62,47167.0,137.923,137.9599,137.8585,137.8954,47167.0
2022-04-19 15:30:00,149.6,149.81,149.58,149.77,92761.0,137.8769,138.0705,137.8585,138.0336,92761.0
2022-04-19 15:40:00,149.76,149.76,149.53,149.56,55512.0,138.0244,138.0244,137.8124,137.8401,55512.0
2022-04-19 15:50:00,149.56,149.83,149.38,149.54,84188.0,137.8401,138.0889,137.6742,137.8216,84188.0
2022-04-20 09:30:00,150.26,150.88,150.25,150.8,177929.0,138.4852,139.0566,138.476,138.9829,177929.0
2022-04-20 09:40:00,150.81,150.84,150.28,150.32,73446.0,138.9921,139.0198,138.5036,138.5405,73446.0
2022-04-20 09:50:00,150.29,150.5,150.25,150.45,39153.0,138.5129,138.7064,138.476,138.6603,39153.0
2022-04-20 10:00:00,150.48,150.6,150.32,150.54,54137.0,138.688,138.7986,138.5405,138.7433,54137.0
2022-04-20 10:10:00,150.55,150.62,150.46,150.59,37632.0,138.7525,138.817,138.6695,138.7893,37632.0
2022-04-20 10:20:00,150.63,150.75,150.62,150.74,39887.0,138.8262,138.9368,138.817,138.9276,39887.0
2022-04-20 10:30:00,150.73,151.02,150.7,151.02,24343.0,138.9184,139.1856,138.8907,139.1856,24343.0
2022-04-20 10:40:00,151.01,151.1,150.97,151.03,35764.0,139.1764,139.2594,139.1396,139.1949,35764.0
2022-04-20 10:50:00,151.03,151.18,151.02,151.12,46095.0,139.1949,139.3331,139.1856,139.2778,46095.0
2022-04-20 11:00:00,151.14,151.14,150.87,150.93,34203.0,139.2962,139.2962,139.0474,139.1027,34203.0
2022-04-20 11:10:00,150.91,150.97,150.82,150.84,27715.0,139.0843,139.1396,139.0013,139.0198,27715.0
2022-04-20 11:20:00,150.81,150.97,150.77,150.96,20418.0,138.9921,139.1396,138.9552,139.1303,20418.0
2022-04-20 11:30:00,150.97,151.17,150.92,151.14,26418.0,139.1396,139.3239,139.0935,139.2962,26418.0
2022-04-20 11:40:00,151.13,151.22,151.1,151.16,22425.0,139.287,139.37,139.2594,139.3147,22425.0
2022-04-20 11:50:00,151.16,151.25,151.06,151.24,24252.0,139.3147,139.3976,139.2225,139.3884,24252.0
2022-04-20 12:00:00,151.23,151.3,151.11,151.2,25613.0,139.3792,139.4437,139.2686,139.3515,25613.0
2022-04-20 12:10:00,151.15,151.16,151.01,151.08,18751.0,139.3055,139.3147,139.1764,139.2409,18751.0
2022-04-20 12:20:00,151.08,151.15,150.98,151.04,9739.0,139.2409,139.3055,139.1488,139.2041,9739.0
2022-04-20 12:30:00,151.0,151.27,150.99,151.2,24481.0,139.1672,139.4161,139.158,139.3515,24481.0
2022-04-20 12:40:00,151.22,151.31,151.16,151.3,22169.0,139.37,139.4529,139.3147,139.4437,22169.0
2022-04-20 12:50:00,151.3,151.38,151.28,151.32,118803.0,139.4437,139.5174,139.4253,139.4621,118803.0
2022-04-20 13:00:00,151.34,151.39,151.24,151.27,66117.0,139.4806,139.5267,139.3884,139.4161,66117.0
2022-04-20 13:10:00,151.25,151.37,151.15,151.18,34424.0,139.3976,139.5082,139.3055,139.3331,34424.0
2022-04-20 13:20:00,151.17,151.18,151.08,151.12,21442.0,139.3239,139.3331,139.2409,139.2778,21442.0
2022-04-20 13:30:00,151.12,151.25,151.1,151.22,56999.0,139.2778,139.3976,139.2594,139.37,56999.0
2022-04-20 13:40:00,151.26,151.39,151.25,151.27,30496.0,139.4068,139.5267,139.3976,139.4161,30496.0
2022-04-20 13:50:00,151.27,151.47,151.18,151.37,494281.0,139.4161,139.6004,139.3331,139.5082,494281.0
2022-04-20 14:00:00,151.34,151.42,151.33,151.34,52949.0,139.4806,139.5543,139.4714,139.4806,52949.0
2022-04-20 14:10:00,151.35,151.41,151.08,151.09,34876.0,139.4898,139.5451,139.2409,139.2502,34876.0
2022-04-20 14:20:00,151.09,151.12,151.02,151.02,37598.0,139.2502,139.2778,139.1856,139.1856,37598.0
2022-04-20 14:30:00,151.03,151.03,150.79,150.81,57086.0,139.1949,139.1949,138.9737,138.9921,57086.0
2022-04-20 14:40:00,150.8,150.87,150.77,150.8,121042.0,138.9829,139.0474,138.9552,138.9829,121042.0
2022-04-20 14:50:00,150.81,150.81,150.47,150.54,34869.0,138.9921,138.9921,138.6787,138.7433,34869.0
2022-04-20 15:00:00,150.55,150.76,150.53,150.76,85792.0,138.7525,138.946,138.734,138.946,85792.0
2022-04-20 15:10:00,150.75,150.94,150.75,150.9,49194.0,138.9368,139.1119,138.9368,139.075,49194.0
2022-04-20 15:20:00,150.92,151.15,150.89,151.02,36176.0,139.0935,139.3055,139.0658,139.1856,36176.0
2022-04-20 15:30:00,151.06,151.1,150.86,150.97,61849.0,139.2225,139.2594,139.0382,139.1396,61849.0
2022-04-20 15:40:00,150.97,151.18,150.93,151.08,60408.0,139.1396,139.3331,139.1027,139.2409,60408.0
2022-04-20 15:50:00,151.08,151.13,150.74,150.79,98198.0,139.2409,139.287,138.9276,138.9737,98198.0
2022-04-21 09:30:00,151.48,151.8,151.13,151.18,168168.0,139.6096,139.9045,139.287,139.3331,168168.0
2022-04-21 09:40:00,151.19,151.55,151.11,151.54,46859.0,139.3423,139.6741,139.2686,139.6649,46859.0
2022-04-21 09:50:00,151.57,151.86,151.5,151.8,27717.0,139.6925,139.9598,139.628,139.9045,27717.0
2022-04-21 10:00:00,151.8,151.84,151.64,151.7,31285.0,139.9045,139.9414,139.7571,139.8124,31285.0
2022-04-21 10:10:00,151.7,151.89,151.64,151.7,56379.0,139.8124,139.9875,139.7571,139.8124,56379.0
2022-04-21 10:20:00,151.7,151.84,151.61,151.72,34719.0,139.8124,139.9414,139.7294,139.8308,34719.0
2022-04-21 10:30:00,151.7,151.72,151.57,151.6,37414.0,139.8124,139.8308,139.6925,139.7202,37414.0
2022-04-21 10:40:00,151.61,151.66,151.49,151.6,24579.0,139.7294,139.7755,139.6188,139.7202,24579.0
2022-04-21 10:50:00,151.59,151.7,151.53,151.62,52717.0,139.711,139.8124,139.6557,139.7386,52717.0
2022-04-21 11:00:00,151.59,151.65,151.46,151.47,64155.0,139.711,139.7663,139.5912,139.6004,64155.0
2022-04-21 11:10:00,151.49,151.57,151.32,151.41,104526.0,139.6188,139.6925,139.4621,139.5451,104526.0
2022-04-21 11:20:00,151.4,151.42,151.21,151.28,26591.0,139.5359,139.5543,139.3608,139.4253,26591.0
2022-04-21 11:30:00,151.28,151.3,151.1,151.19,44126.0,139.4253,139.4437,139.2594,139.3423,44126.0
2022-04-21 11:40:00,151.18,151.21,151.03,151.21,22743.0,139.3331,139.3608,139.1949,139.3608,22743.0
2022-04-21 11:50:00,151.17,151.25,151.07,151.08,24338.0,139.3239,139.3976,139.2317,139.2409,24338.0
2022-04-21 12:00:00,151.06,151.14,150.78,150.79,33270.0,139.2225,139.2962,138.9645,138.9737,33270.0
2022-04-21 12:10:00,150.79,150.86,150.69,150.81,49468.0,138.9737,139.0382,138.8815,138.9921,49468.0
2022-04-21 12:20:00,150.81,150.85,150.64,150.68,50745.0,138.9921,139.029,138.8354,138.8723,50745.0
2022-04-21 12:30:00,150.66,150.83,150.62,150.65,14513.0,138.8539,139.0105,138.817,138.8446,14513.0
2022-04-21 12:40:00,150.65,150.76,150.51,150.53,21810.0,138.8446,138.946,138.7156,138.734,21810.0
2022-04-21 12:50:00,150.5,150.5,150.31,150.31,101347.0,138.7064,138.7064,138.5313,138.5313,101347.0
2022-04-21 13:00:00,150.3,150.37,150.11,150.19,23014.0,138.5221,138.5866,138.347,138.4207,23014.0
2022-04-21 13:10:00,150.2,150.29,150.04,150.08,38117.0,138.4299,138.5129,138.2824,138.3193,38117.0
2022-04-21 13:20:00,150.04,150.47,150.04,150.47,56500.0,138.2824,138.6787,138.2824,138.6787,56500.0
2022-04-21 13:30:00,150.47,150.58,150.21,150.25,44863.0,138.6787,138.7801,138.4391,138.476,44863.0
2022-04-21 13:40:00,150.19,150.5,150.09,150.42,161647.0,138.4207,138.7064,138.3285,138.6327,161647.0
2022-04-21 13:50:00,150.42,150.42,150.18,150.21,139152.0,138.6327,138.6327,138.4115,138.4391,139152.0
2022-04-21 14:00:00,150.18,150.18,149.9,150.11,147600.0,138.4115,138.4115,138.1534,138.347,147600.0
2022-04-21 14:10:00,150.08,150.17,149.96,150.08,517018.0,138.3193,138.4023,138.2087,138.3193,517018.0
2022-04-21 14:20:00,150.09,150.3,150.09,150.11,86003.0,138.3285,138.5221,138.3285,138.347,86003.0
2022-04-21 14:30:00,150.1,150.44,150.04,150.18,30301.0,138.3377,138.6511,138.2824,138.4115,30301.0
2022-04-21 14:40:00,150.21,150.22,149.73,149.78,87184.0,138.4391,138.4483,137.9967,138.0428,87184.0
2022-04-21 14:50:00,149.77,149.78,149.58,149.62,160443.0,138.0336,138.0428,137.8585,137.8954,160443.0
2022-04-21 15:00:00,149.61,149.61,149.26,149.26,39563.0,137.8861,137.8861,137.5636,137.5636,39563.0
2022-04-21 15:10:00,149.27,149.42,149.21,149.36,50925.0,137.5728,137.711,137.5175,137.6557,50925.0
2022-04-21 15:20:00,149.36,149.74,149.26,149.69,59352.0,137.6557,138.006,137.5636,137.9599,59352.0
2022-04-21 15:30:00,149.64,149.68,149.08,149.17,71690.0,137.9138,137.9507,137.3977,137.4806,71690.0
2022-04-21 15:40:00,149.22,149.44,149.0,149.01,64429.0,137.5267,137.7295,137.3239,137.3332,64429.0
2022-04-21 15:50:00,149.01,149.51,149.01,149.21,106283.0,137.3332,137.794,137.3332,137.5175,106283.0
2022-04-22 09:30:00,148.62,148.63,148.05,148.06,110393.0,136.9737,136.9829,136.4484,136.4576,110393.0
2022-04-22 09:40:00,148.02,148.12,147.58,148.0,85485.0,136.4207,136.5129,136.0152,136.4023,85485.0
2022-04-22 09:50:00,147.97,148.16,147.62,147.67,39918.0,136.3747,136.5498,136.0521,136.0982,39918.0
2022-04-22 10:00:00,147.65,148.01,147.5,147.83,57132.0,136.0797,136.4115,135.9415,136.2456,57132.0
2022-04-22 10:10:00,147.86,147.9,147.56,147.64,38167.0,136.2733,136.3101,135.9968,136.0705,38167.0
2022-04-22 10:20:00,147.63,147.63,147.47,147.48,34487.0,136.0613,136.0613,135.9138,135.9231,34487.0
2022-04-22 10:30:00,147.49,147.57,147.26,147.28,102512.0,135.9323,136.006,135.7203,135.7387,102512.0
2022-04-22 10:40:00,147.24,147.27,147.02,147.07,71515.0,135.7019,135.7295,135.4991,135.5452,71515.0
2022-04-22 10:50:00,147.04,147.1,146.94,146.96,46896.0,135.5175,135.5728,135.4254,135.4438,46896.0
2022-04-22 11:00:00,146.98,147.27,146.95,147.17,51019.0,135.4622,135.7295,135.4346,135.6373,51019.0
2022-04-22 11:10:00,147.19,147.21,147.06,147.15,47750.0,135.6558,135.6742,135.536,135.6189,47750.0
2022-04-22 11:20:00,147.15,147.2,147.07,147.12,66880.0,135.6189,135.665,135.5452,135.5913,66880.0
2022-04-22 11:30:00,147.1,147.14,146.86,146.92,38203.0,135.5728,135.6097,135.3516,135.4069,38203.0
2022-04-22 11:40:00,146.94,146.97,146.68,146.73,37423.0,135.4254,135.453,135.1857,135.2318,37423.0
2022-04-22 11:50:00,146.68,146.72,146.52,146.58,27509.0,135.1857,135.2226,135.0383,135.0936,27509.0
2022-04-22 12:00:00,146.58,146.63,146.47,146.53,115482.0,135.0936,135.1397,134.9922,135.0475,115482.0
2022-04-22 12:10:00,146.54,146.71,146.52,146.71,30565.0,135.0567,135.2134,135.0383,135.2134,30565.0
2022-04-22 12:20:00,146.7,146.95,146.69,146.9,55750.0,135.2042,135.4346,135.195,135.3885,55750.0
2022-04-22 12:30:00,146.89,147.15,146.87,146.98,22809.0,135.3793,135.6189,135.3609,135.4622,22809.0
2022-04-22 12:40:00,146.97,147.05,146.93,147.01,27999.0,135.453,135.5267,135.4161,135.4899,27999.0
2022-04-22 12:50:00,147.01,147.04,146.76,146.78,18161.0,135.4899,135.5175,135.2595,135.2779,18161.0
2022-04-22 13:00:00,146.79,146.79,146.61,146.73,29029.0,135.2871,135.2871,135.1212,135.2318,29029.0
2022-04-22 13:10:00,146.72,146.79,146.68,146.73,32297.0,135.2226,135.2871,135.1857,135.2318,32297.0
2022-04-22 13:20:00,146.71,146.73,146.47,146.69,36563.0,135.2134,135.2318,134.9922,135.195,36563.0
2022-04-22 13:30:00,146.65,146.71,146.48,146.5,67854.0,135.1581,135.2134,135.0014,135.0198,67854.0
2022-04-22 13:40:00,146.5,146.59,146.37,146.52,67090.0,135.0198,135.1028,134.9,135.0383,67090.0
2022-04-22 13:50:00,146.51,146.54,146.34,146.34,21892.0,135.0291,135.0567,134.8724,134.8724,21892.0
2022-04-22 14:00:00,146.35,146.35,146.23,146.26,33558.0,134.8816,134.8816,134.771,134.7987,33558.0
2022-04-22 14:10:00,146.23,146.5,146.17,146.48,42134.0,134.771,135.0198,134.7157,135.0014,42134.0
2022-04-22 14:20:00,146.44,146.54,146.3,146.31,30376.0,134.9645,135.0567,134.8355,134.8447,30376.0
2022-04-22 14:30:00,146.33,146.37,146.03,146.06,29898.0,134.8632,134.9,134.5867,134.6143,29898.0
2022-04-22 14:40:00,146.06,146.16,146.02,146.06,56686.0,134.6143,134.7065,134.5775,134.6143,56686.0
2022-04-22 14:50:00,146.06,146.08,145.69,145.85,47295.0,134.6143,134.6328,134.2733,134.4208,47295.0
2022-04-22 15:00:00,145.85,145.89,145.68,145.74,46786.0,134.4208,134.4576,134.2641,134.3194,46786.0
2022-04-22 15:10:00,145.75,146.41,145.63,146.37,66019.0,134.3286,134.9369,134.218,134.9,66019.0
2022-04-22 15:20:00,146.35,146.43,146.09,146.19,43453.0,134.8816,134.9553,134.642,134.7341,43453.0
2022-04-22 15:30:00,146.21,146.66,146.21,146.53,57970.0,134.7526,135.1673,134.7526,135.0475,57970.0
2022-04-22 15:40:00,146.55,146.67,145.88,145.9,75983.0,135.0659,135.1765,134.4484,134.4669,75983.0
2022-04-22 15:50:00,145.89,145.89,145.17,145.32,215134.0,134.4576,134.4576,133.7941,133.9323,215134.0
2022-04-25 09:30:00,144.38,144.45,143.54,143.75,240454.0,133.066,133.1305,132.2918,132.4853,240454.0
2022-04-25 09:40:00,143.75,144.05,143.56,143.6,64572.0,132.4853,132.7618,132.3102,132.3471,64572.0
2022-04-25 09:50:00,143.61,143.84,142.86,142.87,139786.0,132.3563,132.5683,131.6651,131.6743,139786.0
2022-04-25 10:00:00,142.89,143.04,142.69,142.75,127756.0,131.6927,131.831,131.5084,131.5637,127756.0
2022-04-25 10:10:00,142.78,142.95,142.66,142.89,75752.0,131.5914,131.748,131.4808,131.6927,75752.0
2022-04-25 10:20:00,142.98,143.33,142.71,143.14,36125.0,131.7757,132.0983,131.5268,131.9231,36125.0
2022-04-25 10:30:00,143.11,143.54,143.1,143.13,34463.0,131.8955,132.2918,131.8863,131.9139,34463.0
2022-04-25 10:40:00,143.09,143.21,142.76,143.13,25392.0,131.8771,131.9877,131.5729,131.9139,25392.0
2022-04-25 10:50:00,143.19,143.19,142.48,142.5,47365.0,131.9692,131.9692,131.3149,131.3333,47365.0
2022-04-25 11:00:00,142.5,142.74,142.49,142.52,36859.0,131.3333,131.5545,131.3241,131.3517,36859.0
2022-04-25 11:10:00,142.54,142.93,142.38,142.7,61597.0,131.3702,131.7296,131.2227,131.5176,61597.0
2022-04-25 11:20:00,142.68,143.01,142.62,142.68,72999.0,131.4992,131.8033,131.4439,131.4992,72999.0
2022-04-25 11:30:00,142.7,142.87,142.41,142.52,29627.0,131.5176,131.6743,131.2503,131.3517,29627.0
2022-04-25 11:40:00,142.52,142.54,142.14,142.16,66310.0,131.3517,131.3702,131.0015,131.0199,66310.0
2022-04-25 11:50:00,142.17,142.46,142.05,142.46,64921.0,131.0292,131.2964,130.9186,131.2964,64921.0
2022-04-25 12:00:00,142.45,143.01,142.3,142.92,55814.0,131.2872,131.8033,131.149,131.7204,55814.0
2022-04-25 12:10:00,142.9,143.04,142.57,142.65,38880.0,131.702,131.831,131.3978,131.4715,38880.0
2022-04-25 12:20:00,142.65,143.29,142.65,143.03,99755.0,131.4715,132.0614,131.4715,131.8218,99755.0
2022-04-25 12:30:00,143.01,143.36,142.95,143.21,42954.0,131.8033,132.1259,131.748,131.9877,42954.0
2022-04-25 12:40:00,143.17,143.38,142.96,143.35,51045.0,131.9508,132.1443,131.7573,132.1167,51045.0
2022-04-25 12:50:00,143.35,143.42,143.04,143.21,65801.0,132.1167,132.1812,131.831,131.9877,65801.0
2022-04-25 13:00:00,143.21,143.32,142.86,143.32,57346.0,131.9877,132.089,131.6651,132.089,57346.0
2022-04-25 13:10:00,143.34,143.7,143.31,143.44,40070.0,132.1075,132.4393,132.0798,132.1996,40070.0
2022-04-25 13:20:00,143.44,143.56,143.26,143.42,59580.0,132.1996,132.3102,132.0337,132.1812,59580.0
2022-04-25 13:30:00,143.42,143.56,143.07,143.17,69011.0,132.1812,132.3102,131.8586,131.9508,69011.0
2022-04-25 13:40:00,143.18,143.44,143.18,143.37,46907.0,131.96,132.1996,131.96,132.1351,46907.0
2022-04-25 13:50:00,143.36,143.45,143.1,143.31,46760.0,132.1259,132.2089,131.8863,132.0798,46760.0
2022-04-25 14:00:00,143.33,143.68,143.14,143.65,50587.0,132.0983,132.4208,131.9231,132.3932,50587.0
2022-04-25 14:10:00,143.65,144.0,143.52,143.93,67107.0,132.3932,132.7158,132.2734,132.6512,67107.0
2022-04-25 14:20:00,143.93,144.38,143.85,144.36,104934.0,132.6512,133.066,132.5775,133.0475,104934.0
2022-04-25 14:30:00,144.38,144.49,144.28,144.28,56696.0,133.066,133.1674,132.9738,132.9738,56696.0
2022-04-25 14:40:00,144.19,144.58,144.18,144.5,45281.0,132.8909,133.2503,132.8816,133.1766,45281.0
2022-04-25 14:50:00,144.49,144.74,144.43,144.43,55319.0,133.1674,133.3978,133.1121,133.1121,55319.0
2022-04-25 15:00:00,144.43,144.47,144.15,144.32,72265.0,133.1121,133.1489,132.854,133.0107,72265.0
2022-04-25 15:10:00,144.3,144.75,144.3,144.73,54632.0,132.9922,133.407,132.9922,133.3885,54632.0
2022-04-25 15:20:00,144.73,145.16,144.73,145.08,67468.0,133.3885,133.7849,133.3885,133.7111,67468.0
2022-04-25 15:30:00,145.05,145.43,144.96,145.39,84657.0,133.6835,134.0337,133.6005,133.9968,84657.0
2022-04-25 15:40:00,145.4,145.61,145.12,145.32,103552.0,134.006,134.1996,133.748,133.9323,103552.0
2022-04-25 15:50:00,145.27,145.51,145.05,145.35,126832.0,133.8862,134.1074,133.6835,133.96,126832.0
2022-04-26 09:30:00,144.54,145.05,144.51,144.96,152948.0,133.2134,133.6835,133.1858,133.6005,152948.0
2022-04-26 09:40:00,144.98,145.03,144.66,144.9,20289.0,133.619,133.665,133.324,133.5452,20289.0
2022-04-26 09:50:00,144.8,145.05,144.63,145.05,56435.0,133.4531,133.6835,133.2964,133.6835,56435.0
2022-04-26 10:00:00,145.03,145.47,144.9,145.43,46664.0,133.665,134.0706,133.5452,134.0337,46664.0
2022-04-26 10:10:00,145.38,145.5,144.49,144.59,23718.0,133.9876,134.0982,133.1674,133.2595,23718.0
2022-04-26 10:20:00,144.48,144.7,144.39,144.7,29196.0,133.1581,133.3609,133.0752,133.3609,29196.0
2022-04-26 10:30:00,144.72,144.78,144.38,144.44,30326.0,133.3793,133.4346,133.066,133.1213,30326.0
2022-04-26 10:40:00,144.4,144.44,144.11,144.41,39057.0,133.0844,133.1213,132.8171,133.0936,39057.0
2022-04-26 10:50:00,144.34,144.63,144.31,144.47,78482.0,133.0291,133.2964,133.0015,133.1489,78482.0
2022-04-26 11:00:00,144.47,144.47,144.26,144.41,82162.0,133.1489,133.1489,132.9554,133.0936,82162.0
2022-04-26 11:10:00,144.44,144.63,144.4,144.4,69470.0,133.1213,133.2964,133.0844,133.0844,69470.0
2022-04-26 11:20:00,144.44,144.7,144.42,144.47,37192.0,133.1213,133.3609,133.1028,133.1489,37192.0
2022-04-26 11:30:00,144.44,144.5,144.12,144.29,52665.0,133.1213,133.1766,132.8263,132.983,52665.0
2022-04-26 11:40:00,144.29,144.46,144.06,144.4,33346.0,132.983,133.1397,132.7711,133.0844,33346.0
2022-04-26 11:50:00,144.33,144.46,144.01,144.02,21969.0,133.0199,133.1397,132.725,132.7342,21969.0
2022-04-26 12:00:00,144.02,144.16,143.93,144.13,39415.0,132.7342,132.8632,132.6512,132.8356,39415.0
2022-04-26 12:10:00,144.19,144.35,144.12,144.33,19916.0,132.8909,133.0383,132.8263,133.0199,19916.0
2022-04-26 12:20:00,144.37,144.67,144.36,144.63,19809.0,133.0568,133.3332,133.0475,133.2964,19809.0
2022-04-26 12:30:00,144.58,144.66,144.24,144.26,26124.0,133.2503,133.324,132.9369,132.9554,26124.0
2022-04-26 12:40:00,144.25,144.3,144.11,144.13,24970.0,132.9462,132.9922,132.8171,132.8356,24970.0
2022-04-26 12:50:00,144.13,144.58,144.1,144.58,37635.0,132.8356,133.2503,132.8079,133.2503,37635.0
2022-04-26 13:00:00,144.57,144.57,144.13,144.22,49274.0,133.2411,133.2411,132.8356,132.9185,49274.0
2022-04-26 13:10:00,144.22,144.31,143.9,143.9,58686.0,132.9185,133.0015,132.6236,132.6236,58686.0
2022-04-26 13:20:00,143.93,143.95,143.68,143.7,164249.0,132.6512,132.6697,132.4208,132.4393,164249.0
2022-04-26 13:30:00,143.68,143.75,143.53,143.75,32669.0,132.4208,132.4853,132.2826,132.4853,32669.0
2022-04-26 13:40:00,143.73,144.13,143.73,143.96,23781.0,132.4669,132.8356,132.4669,132.6789,23781.0
2022-04-26 13:50:00,143.97,143.97,143.67,143.72,18466.0,132.6881,132.6881,132.4116,132.4577,18466.0
2022-04-26 14:00:00,143.72,143.78,143.61,143.66,28897.0,132.4577,132.513,132.3563,132.4024,28897.0
2022-04-26 14:10:00,143.66,144.01,143.65,143.87,45374.0,132.4024,132.725,132.3932,132.5959,45374.0
2022-04-26 14:20:00,143.87,144.14,143.84,144.03,29994.0,132.5959,132.8448,132.5683,132.7434,29994.0
2022-04-26 14:30:00,144.0,144.04,143.71,143.96,72263.0,132.7158,132.7526,132.4485,132.6789,72263.0
2022-04-26 14:40:00,143.94,143.94,143.52,143.65,44299.0,132.6605,132.6605,132.2734,132.3932,44299.0
2022-04-26 14:50:00,143.65,144.0,143.64,143.88,38656.0,132.3932,132.7158,132.384,132.6052,38656.0
2022-04-26 15:00:00,143.9,143.99,143.62,143.66,32339.0,132.6236,132.7065,132.3655,132.4024,32339.0
2022-04-26 15:10:00,143.67,143.8,143.16,143.2,119706.0,132.4116,132.5314,131.9416,131.9784,119706.0
2022-04-26 15:20:00,143.19,143.44,143.19,143.28,80276.0,131.9692,132.1996,131.9692,132.0522,80276.0
2022-04-26 15:30:00,143.3,143.36,143.05,143.27,62640.0,132.0706,132.1259,131.8402,132.043,62640.0
2022-04-26 15:40:00,143.39,143.4,143.07,143.13,99188.0,132.1536,132.1628,131.8586,131.9139,99188.0
2022-04-26 15:50:00,143.12,143.36,142.71,142.71,188556.0,131.9047,132.1259,131.5268,131.5268,188556.0
2022-04-27 09:30:00,142.96,143.07,142.38,142.55,237696.0,131.7573,131.8586,131.2227,131.3794,237696.0
2022-04-27 09:40:00,142.61,143.72,142.43,143.64,114889.0,131.4347,132.4577,131.2688,132.384,114889.0
2022-04-27 09:50:00,143.62,143.81,143.36,143.7,49931.0,132.3655,132.5406,132.1259,132.4393,49931.0
2022-04-27 10:00:00,143.73,144.0,143.37,143.48,74660.0,132.4669,132.7158,132.1351,132.2365,74660.0
2022-04-27 10:10:00,143.49,143.49,142.67,142.75,79563.0,132.2457,132.2457,131.49,131.5637,79563.0
2022-04-27 10:20:00,142.71,143.05,142.57,142.58,67725.0,131.5268,131.8402,131.3978,131.407,67725.0
2022-04-27 10:30:00,142.57,142.82,142.22,142.78,72501.0,131.3978,131.6282,131.0752,131.5914,72501.0
2022-04-27 10:40:00,142.79,143.2,142.77,143.2,61332.0,131.6006,131.9784,131.5821,131.9784,61332.0
2022-04-27 10:50:00,143.25,143.28,143.02,143.02,70560.0,132.0245,132.0522,131.8125,131.8125,70560.0
2022-04-27 11:00:00,143.04,143.38,142.84,142.96,69361.0,131.831,132.1443,131.6467,131.7573,69361.0
2022-04-27 11:10:00,142.95,143.44,142.76,143.42,50451.0,131.748,132.1996,131.5729,132.1812,50451.0
2022-04-27 11:20:00,143.42,143.6,143.2,143.6,48454.0,132.1812,132.3471,131.9784,132.3471,48454.0
2022-04-27 11:30:00,143.63,143.82,143.51,143.72,42487.0,132.3747,132.5499,132.2642,132.4577,42487.0
2022-04-27 11:40:00,143.71,143.88,143.65,143.82,45489.0,132.4485,132.6052,132.3932,132.5499,45489.0
2022-04-27 11:50:00,143.8,143.88,143.55,143.74,38193.0,132.5314,132.6052,132.301,132.4761,38193.0
2022-04-27 12:00:00,143.78,143.96,143.59,143.92,25720.0,132.513,132.6789,132.3379,132.642,25720.0
2022-04-27 12:10:00,143.94,143.95,143.6,143.65,152174.0,132.6605,132.6697,132.3471,132.3932,152174.0
2022-04-27 12:20:00,143.67,144.06,143.66,144.05,49984.0,132.4116,132.7711,132.4024,132.7618,49984.0
2022-04-27 12:30:00,144.05,144.17,143.86,144.06,28485.0,132.7618,132.8724,132.5867,132.7711,28485.0
2022-04-27 12:40:00,144.05,144.35,144.02,144.15,28035.0,132.7618,133.0383,132.7342,132.854,28035.0
2022-04-27 12:50:00,144.16,144.24,144.1,144.22,53768.0,132.8632,132.9369,132.8079,132.9185,53768.0
2022-04-27 13:00:00,144.24,144.25,143.8,143.84,134505.0,132.9369,132.9462,132.5314,132.5683,134505.0
2022-04-27 13:10:00,143.85,143.94,143.75,143.92,35613.0,132.5775,132.6605,132.4853,132.642,35613.0
2022-04-27 13:20:00,143.91,144.15,143.67,144.06,32729.0,132.6328,132.854,132.4116,132.7711,32729.0
2022-04-27 13:30:00,144.1,144.24,143.94,143.95,48398.0,132.8079,132.9369,132.6605,132.6697,48398.0
2022-04-27 13:40:00,143.99,144.2,143.92,144.16,25967.0,132.7065,132.9001,132.642,132.8632,25967.0
2022-04-27 13:50:00,144.2,144.35,144.18,144.26,28080.0,132.9001,133.0383,132.8816,132.9554,28080.0
2022-04-27 14:00:00,144.28,144.29,144.08,144.18,38945.0,132.9738,132.983,132.7895,132.8816,38945.0
2022-04-27 14:10:00,144.17,144.22,143.96,144.01,60197.0,132.8724,132.9185,132.6789,132.725,60197.0
2022-04-27 14:20:00,144.06,144.21,143.94,143.97,53251.0,132.7711,132.9093,132.6605,132.6881,53251.0
2022-04-27 14:30:00,143.95,144.09,143.67,143.96,55494.0,132.6697,132.7987,132.4116,132.6789,55494.0
2022-04-27 14:40:00,143.98,144.25,143.97,144.04,44104.0,132.6973,132.9462,132.6881,132.7526,44104.0
2022-04-27 14:50:00,144.05,144.06,143.38,143.5,48240.0,132.7618,132.7711,132.1443,132.2549,48240.0
2022-04-27 15:00:00,143.49,143.55,143.22,143.34,49494.0,132.2457,132.301,131.9969,132.1075,49494.0
2022-04-27 15:10:00,143.35,143.55,143.23,143.43,72750.0,132.1167,132.301,132.0061,132.1904,72750.0
2022-04-27 15:20:00,143.46,143.53,143.2,143.44,48428.0,132.2181,132.2826,131.9784,132.1996,48428.0
2022-04-27 15:30:00,143.42,143.54,143.13,143.17,54785.0,132.1812,132.2918,131.9139,131.9508,54785.0
2022-04-27 15:40:00,143.23,143.51,143.11,143.16,72153.0,132.0061,132.2642,131.8955,131.9416,72153.0
2022-04-27 15:50:00,143.14,143.18,142.8,142.87,107560.0,131.9231,131.96,131.6098,131.6743,107560.0
2022-04-28 09:30:00,143.69,143.86,143.13,143.3,236767.0,132.43,132.5867,131.9139,132.0706,236767.0
2022-04-28 09:40:00,143.3,143.57,143.18,143.43,129248.0,132.0706,132.3194,131.96,132.1904,129248.0
2022-04-28 09:50:00,143.41,143.68,143.29,143.42,37077.0,132.172,132.4208,132.0614,132.1812,37077.0
2022-04-28 10:00:00,143.4,143.43,142.76,143.06,61449.0,132.1628,132.1904,131.5729,131.8494,61449.0
2022-04-28 10:10:00,143.05,143.23,142.83,143.17,49321.0,131.8402,132.0061,131.6374,131.9508,49321.0
2022-04-28 10:20:00,143.19,143.19,142.64,142.73,21321.0,131.9692,131.9692,131.4623,131.5453,21321.0
2022-04-28 10:30:00,142.72,142.72,142.52,142.58,35677.0,131.5361,131.5361,131.3517,131.407,35677.0
2022-04-28 10:40:00,142.5,142.75,142.38,142.67,49400.0,131.3333,131.5637,131.2227,131.49,49400.0
2022-04-28 10:50:00,142.63,142.89,142.45,142.84,38969.0,131.4531,131.6927,131.2872,131.6467,38969.0
2022-04-28 11:00:00,142.85,143.19,142.85,143.1,57864.0,131.6559,131.9692,131.6559,131.8863,57864.0
2022-04-28 11:10:00,143.09,143.15,142.96,143.12,40465.0,131.8771,131.9324,131.7573,131.9047,40465.0
2022-04-28 11:20:00,143.14,143.22,143.0,143.18,48453.0,131.9231,131.9969,131.7941,131.96,48453.0
2022-04-28 11:30:00,143.14,143.39,143.04,143.17,18905.0,131.9231,132.1536,131.831,131.9508,18905.0
2022-04-28 11:40:00,143.21,143.22,142.94,143.08,27541.0,131.9877,131.9969,131.7388,131.8678,27541.0
2022-04-28 11:50:00,143.1,143.41,143.09,143.36,21799.0,131.8863,132.172,131.8771,132.1259,21799.0
2022-04-28 12:00:00,143.36,143.44,143.21,143.29,28995.0,132.1259,132.1996,131.9877,132.0614,28995.0
2022-04-28 12:10:00,143.33,143.69,143.29,143.66,39844.0,132.0983,132.43,132.0614,132.4024,39844.0
2022-04-28 12:20:00,143.65,143.96,143.62,143.96,24865.0,132.3932,132.6789,132.3655,132.6789,24865.0
2022-04-28 12:30:00,144.0,144.19,143.96,144.15,115838.0,132.7158,132.8909,132.6789,132.854,115838.0
2022-04-28 12:40:00,144.17,144.54,144.17,144.45,34787.0,132.8724,133.2134,132.8724,133.1305,34787.0
2022-04-28 12:50:00,144.44,144.52,144.27,144.52,27048.0,133.1213,133.195,132.9646,133.195,27048.0
2022-04-28 13:00:00,144.52,144.66,144.38,144.62,25540.0,133.195,133.324,133.066,133.2872,25540.0
2022-04-28 13:10:00,144.63,144.88,144.62,144.88,39157.0,133.2964,133.5268,133.2872,133.5268,39157.0
2022-04-28 13:20:00,144.83,144.84,144.58,144.79,164971.0,133.4807,133.4899,133.2503,133.4438,164971.0
2022-04-28 13:30:00,144.78,144.88,144.63,144.87,78135.0,133.4346,133.5268,133.2964,133.5176,78135.0
2022-04-28 13:40:00,144.89,144.93,144.65,144.91,43005.0,133.536,133.5729,133.3148,133.5544,43005.0
2022-04-28 13:50:00,144.88,144.88,144.6,144.73,30988.0,133.5268,133.5268,133.2687,133.3885,30988.0
2022-04-28 14:00:00,144.73,144.83,144.68,144.8,46977.0,133.3885,133.4807,133.3425,133.4531,46977.0
2022-04-28 14:10:00,144.8,144.91,144.67,144.83,26976.0,133.4531,133.5544,133.3332,133.4807,26976.0
2022-04-28 14:20:00,144.83,144.94,144.79,144.88,33378.0,133.4807,133.5821,133.4438,133.5268,33378.0
2022-04-28 14:30:00,144.88,144.96,144.78,144.91,53465.0,133.5268,133.6005,133.4346,133.5544,53465.0
2022-04-28 14:40:00,144.91,145.26,144.91,145.26,110218.0,133.5544,133.877,133.5544,133.877,110218.0
2022-04-28 14:50:00,145.29,145.37,145.1,145.24,42782.0,133.9047,133.9784,133.7296,133.8586,42782.0
2022-04-28 15:00:00,145.24,145.47,145.21,145.43,82163.0,133.8586,134.0706,133.8309,134.0337,82163.0
2022-04-28 15:10:00,145.42,145.42,145.23,145.42,96201.0,134.0245,134.0245,133.8494,134.0245,96201.0
2022-04-28 15:20:00,145.42,145.52,145.33,145.34,129873.0,134.0245,134.1166,133.9415,133.9507,129873.0
2022-04-28 15:30:00,145.35,145.36,145.01,145.13,151160.0,133.96,133.9692,133.6466,133.7572,151160.0
2022-04-28 15:40:00,145.12,145.33,144.88,144.97,186958.0,133.748,133.9415,133.5268,133.6097,186958.0
2022-04-28 15:50:00,144.98,145.06,144.69,145.06,226419.0,133.619,133.6927,133.3517,133.6927,226419.0
2022-04-29 09:30:00,144.25,144.63,143.81,143.94,129861.0,132.9462,133.2964,132.5406,132.6605,129861.0
2022-04-29 09:40:00,143.97,144.04,143.68,143.77,65995.0,132.6881,132.7526,132.4208,132.5038,65995.0
2022-04-29 09:50:00,143.76,144.36,143.6,144.34,36413.0,132.4946,133.0475,132.3471,133.0291,36413.0
2022-04-29 10:00:00,144.36,144.44,144.12,144.2,22161.0,133.0475,133.1213,132.8263,132.9001,22161.0
2022-04-29 10:10:00,144.29,144.34,143.55,143.55,21612.0,132.983,133.0291,132.301,132.301,21612.0
2022-04-29 10:20:00,143.55,143.56,143.09,143.13,34004.0,132.301,132.3102,131.8771,131.9139,34004.0
2022-04-29 10:30:00,143.08,143.15,142.92,143.14,20880.0,131.8678,131.9324,131.7204,131.9231,20880.0
2022-04-29 10:40:00,143.1,143.12,142.88,142.93,28343.0,131.8863,131.9047,131.6835,131.7296,28343.0
2022-04-29 10:50:00,142.94,143.08,142.93,143.04,95985.0,131.7388,131.8678,131.7296,131.831,95985.0
2022-04-29 11:00:00,143.03,143.11,142.84,142.99,39813.0,131.8218,131.8955,131.6467,131.7849,39813.0
2022-04-29 11:10:00,143.0,143.09,142.82,143.07,48564.0,131.7941,131.8771,131.6282,131.8586,48564.0
2022-04-29 11:20:00,143.1,143.23,142.99,143.18,48203.0,131.8863,132.0061,131.7849,131.96,48203.0
2022-04-29 11:30:00,143.21,143.52,143.15,143.24,30011.0,131.9877,132.2734,131.9324,132.0153,30011.0
2022-04-29 11:40:00,143.19,143.49,143.16,143.4,121838.0,131.9692,132.2457,131.9416,132.1628,121838.0
2022-04-29 11:50:00,143.36,143.4,143.14,143.17,30041.0,132.1259,132.1628,131.9231,131.9508,30041.0
2022-04-29 12:00:00,143.17,143.19,142.66,142.68,38165.0,131.9508,131.9692,131.4808,131.4992,38165.0
2022-04-29 12:10:00,142.68,142.79,142.65,142.68,44430.0,131.4992,131.6006,131.4715,131.4992,44430.0
2022-04-29 12:20:00,142.7,142.84,142.58,142.64,52061.0,131.5176,131.6467,131.407,131.4623,52061.0
2022-04-29 12:30:00,142.62,142.64,142.5,142.61,44523.0,131.4439,131.4623,131.3333,131.4347,44523.0
2022-04-29 12:40:00,142.6,142.61,142.38,142.39,43457.0,131.4255,131.4347,131.2227,131.2319,43457.0
2022-04-29 12:50:00,142.37,142.37,142.1,142.23,34945.0,131.2135,131.2135,130.9646,131.0845,34945.0
2022-04-29 13:00:00,142.21,142.45,142.17,142.22,19471.0,131.066,131.2872,131.0292,131.0752,19471.0
2022-04-29 13:10:00,142.22,142.44,142.2,142.43,28333.0,131.0752,131.278,131.0568,131.2688,28333.0
2022-04-29 13:20:00,142.4,142.76,142.38,142.58,21553.0,131.2411,131.5729,131.2227,131.407,21553.0
2022-04-29 13:30:00,142.57,142.9,142.57,142.76,50777.0,131.3978,131.702,131.3978,131.5729,50777.0
2022-04-29 13:40:00,142.77,142.77,142.37,142.39,25296.0,131.5821,131.5821,131.2135,131.2319,25296.0
2022-04-29 13:50:00,142.4,142.45,142.28,142.32,41252.0,131.2411,131.2872,131.1305,131.1674,41252.0
2022-04-29 14:00:00,142.33,142.36,142.11,142.24,31439.0,131.1766,131.2043,130.9739,131.0937,31439.0
2022-04-29 14:10:00,142.15,142.48,142.14,142.3,41188.0,131.0107,131.3149,131.0015,131.149,41188.0
2022-04-29 14:20:00,142.26,142.27,142.11,142.17,84040.0,131.1121,131.1213,130.9739,131.0292,84040.0
2022-04-29 14:30:00,142.16,142.2,141.93,141.94,105412.0,131.0199,131.0568,130.808,130.8172,105412.0
2022-04-29 14:40:00,141.93,142.08,141.74,141.75,153121.0,130.808,130.9462,130.6329,130.6421,153121.0
2022-04-29 14:50:00,141.77,141.85,141.58,141.81,81771.0,130.6605,130.7342,130.4854,130.6974,81771.0
2022-04-29 15:00:00,141.8,141.81,141.37,141.39,60486.0,130.6882,130.6974,130.2918,130.3103,60486.0
2022-04-29 15:10:00,141.42,141.52,141.18,141.51,66029.0,130.3379,130.4301,130.1167,130.4209,66029.0
2022-04-29 15:20:00,141.51,141.51,141.25,141.27,66517.0,130.4209,130.4209,130.1813,130.1997,66517.0
2022-04-29 15:30:00,141.25,141.62,141.17,141.49,186287.0,130.1813,130.5223,130.1075,130.4024,186287.0
2022-04-29 15:40:00,141.49,141.64,140.95,140.96,622642.0,130.4024,130.5407,129.9048,129.914,622642.0
2022-04-29 15:50:00,140.94,140.96,140.49,140.77,282087.0,129.8955,129.914,129.4808,129.7389,282087.0
2022-05-02 09:30:00,140.97,141.34,140.27,140.52,274051.0,129.9232,130.2642,129.278,129.5085,274051.0
2022-05-02 09:40:00,140.54,141.1,140.21,140.66,107821.0,129.5269,130.043,129.2227,129.6375,107821.0
2022-05-02 09:50:00,140.65,140.89,140.51,140.7,48375.0,129.6283,129.8495,129.4992,129.6744,48375.0
2022-05-02 10:00:00,140.59,141.15,140.33,140.5,68628.0,129.573,130.0891,129.3333,129.49,68628.0
2022-05-02 10:10:00,140.36,141.13,140.3,141.13,47309.0,129.361,130.0707,129.3057,130.0707,47309.0
2022-05-02 10:20:00,141.11,141.82,140.81,141.49,59919.0,130.0522,130.7066,129.7757,130.4024,59919.0
2022-05-02 10:30:00,141.54,141.81,141.29,141.55,46403.0,130.4485,130.6974,130.2181,130.4577,46403.0
2022-05-02 10:40:00,141.64,141.7,141.35,141.52,71653.0,130.5407,130.596,130.2734,130.4301,71653.0
2022-05-02 10:50:00,141.51,141.52,140.92,140.92,51601.0,130.4209,130.4301,129.8771,129.8771,51601.0
2022-05-02 11:00:00,140.94,140.99,140.4,140.64,86336.0,129.8955,129.9416,129.3979,129.6191,86336.0
2022-05-02 11:10:00,140.61,140.71,140.21,140.33,62527.0,129.5914,129.6836,129.2227,129.3333,62527.0
2022-05-02 11:20:00,140.35,140.48,140.11,140.18,44822.0,129.3518,129.4716,129.1306,129.1951,44822.0
2022-05-02 11:30:00,140.22,140.69,140.01,140.21,94615.0,129.232,129.6651,129.0384,129.2227,94615.0
2022-05-02 11:40:00,140.23,140.58,140.1,140.37,38381.0,129.2412,129.5638,129.1214,129.3702,38381.0
2022-05-02 11:50:00,140.38,140.57,140.28,140.56,50029.0,129.3794,129.5545,129.2873,129.5453,50029.0
2022-05-02 12:00:00,140.56,140.66,139.96,140.07,76081.0,129.5453,129.6375,128.9923,129.0937,76081.0
2022-05-02 12:10:00,140.11,140.51,139.96,140.49,67165.0,129.1306,129.4992,128.9923,129.4808,67165.0
2022-05-02 12:20:00,140.51,140.67,140.19,140.33,103607.0,129.4992,129.6467,129.2043,129.3333,103607.0
2022-05-02 12:30:00,140.37,140.54,140.23,140.25,57465.0,129.3702,129.5269,129.2412,129.2596,57465.0
2022-05-02 12:40:00,140.27,140.35,140.01,140.1,68924.0,129.278,129.3518,129.0384,129.1214,68924.0
2022-05-02 12:50:00,140.08,140.1,139.6,139.69,104797.0,129.1029,129.1214,128.6605,128.7435,104797.0
2022-05-02 13:00:00,139.72,139.92,139.38,139.87,106693.0,128.7711,128.9555,128.4578,128.9094,106693.0
2022-05-02 13:10:00,139.81,140.08,139.78,139.87,52733.0,128.8541,129.1029,128.8264,128.9094,52733.0
2022-05-02 13:20:00,139.8,139.8,139.45,139.61,30716.0,128.8449,128.8449,128.5223,128.6698,30716.0
2022-05-02 13:30:00,139.6,139.74,139.31,139.34,71068.0,128.6605,128.7896,128.3933,128.4209,71068.0
2022-05-02 13:40:00,139.38,139.54,139.08,139.13,60630.0,128.4578,128.6053,128.1813,128.2274,60630.0
2022-05-02 13:50:00,139.13,139.26,139.03,139.14,81933.0,128.2274,128.3472,128.1352,128.2366,81933.0
2022-05-02 14:00:00,139.13,139.41,138.92,139.1,60895.0,128.2274,128.4854,128.0338,128.1997,60895.0
2022-05-02 14:10:00,139.07,139.07,138.55,138.61,77423.0,128.1721,128.1721,127.6928,127.7481,77423.0
2022-05-02 14:20:00,138.61,138.8,138.58,138.68,106177.0,127.7481,127.9232,127.7205,127.8126,106177.0
2022-05-02 14:30:00,138.68,138.85,138.54,138.64,135687.0,127.8126,127.9693,127.6836,127.7758,135687.0
2022-05-02 14:40:00,138.64,138.73,138.22,138.64,133281.0,127.7758,127.8587,127.3887,127.7758,133281.0
2022-05-02 14:50:00,138.63,138.93,138.44,138.6,151896.0,127.7666,128.0431,127.5915,127.7389,151896.0
2022-05-02 15:00:00,138.62,139.45,138.62,139.34,119864.0,127.7573,128.5223,127.7573,128.4209,119864.0
2022-05-02 15:10:00,139.35,139.88,139.33,139.83,171839.0,128.4301,128.9186,128.4117,128.8725,171839.0
2022-05-02 15:20:00,139.84,140.36,139.84,140.2,275237.0,128.8817,129.361,128.8817,129.2135,275237.0
2022-05-02 15:30:00,140.24,140.76,140.24,140.36,82127.0,129.2504,129.7296,129.2504,129.361,82127.0
2022-05-02 15:40:00,140.38,140.67,140.03,140.62,182610.0,129.3794,129.6467,129.0569,129.6006,182610.0
2022-05-02 15:50:00,140.63,140.8,140.42,140.77,201908.0,129.6098,129.7665,129.4163,129.7389,201908.0
2022-05-03 09:30:00,141.3,141.57,141.01,141.02,107892.0,130.2273,130.4762,129.9601,129.9693,107892.0
2022-05-03 09:40:00,141.08,141.49,141.01,141.29,97399.0,130.0246,130.4024,129.9601,130.2181,97399.0
2022-05-03 09:50:00,141.2,141.44,141.06,141.15,49569.0,130.1352,130.3564,130.0061,130.0891,49569.0
2022-05-03 10:00:00,141.28,141.35,140.9,140.92,127902.0,130.2089,130.2734,129.8587,129.8771,127902.0
2022-05-03 10:10:00,140.95,141.59,140.83,141.59,28048.0,129.9048,130.4946,129.7942,130.4946,28048.0
2022-05-03 10:20:00,141.55,141.84,141.43,141.78,47243.0,130.4577,130.725,130.3471,130.6697,47243.0
2022-05-03 10:30:00,141.8,142.05,141.77,141.82,79868.0,130.6882,130.9186,130.6605,130.7066,79868.0
2022-05-03 10:40:00,141.85,141.89,141.46,141.52,30989.0,130.7342,130.7711,130.3748,130.4301,30989.0
2022-05-03 10:50:00,141.47,141.93,141.46,141.85,50136.0,130.384,130.808,130.3748,130.7342,50136.0
2022-05-03 11:00:00,141.86,142.47,141.78,142.42,46156.0,130.7434,131.3056,130.6697,131.2596,46156.0
2022-05-03 11:10:00,142.42,142.63,142.28,142.49,41330.0,131.2596,131.4531,131.1305,131.3241,41330.0
2022-05-03 11:20:00,142.53,142.78,142.53,142.68,23997.0,131.3609,131.5914,131.3609,131.4992,23997.0
2022-05-03 11:30:00,142.69,143.01,142.69,142.69,56973.0,131.5084,131.8033,131.5084,131.5084,56973.0
2022-05-03 11:40:00,142.72,142.87,142.58,142.67,46550.0,131.5361,131.6743,131.407,131.49,46550.0
2022-05-03 11:50:00,142.68,142.71,142.56,142.71,45415.0,131.4992,131.5268,131.3886,131.5268,45415.0
2022-05-03 12:00:00,142.71,142.92,142.23,142.29,36765.0,131.5268,131.7204,131.0845,131.1398,36765.0
2022-05-03 12:10:00,142.29,142.5,142.23,142.45,25586.0,131.1398,131.3333,131.0845,131.2872,25586.0
2022-05-03 12:20:00,142.44,142.71,142.44,142.53,49010.0,131.278,131.5268,131.278,131.3609,49010.0
2022-05-03 12:30:00,142.37,142.5,142.22,142.4,18126.0,131.2135,131.3333,131.0752,131.2411,18126.0
2022-05-03 12:40:00,142.35,142.51,142.23,142.36,28100.0,131.1951,131.3425,131.0845,131.2043,28100.0
2022-05-03 12:50:00,142.34,142.46,142.13,142.39,170243.0,131.1858,131.2964,130.9923,131.2319,170243.0
2022-05-03 13:00:00,142.4,142.65,142.39,142.59,51195.0,131.2411,131.4715,131.2319,131.4162,51195.0
2022-05-03 13:10:00,142.62,142.73,142.57,142.61,41624.0,131.4439,131.5453,131.3978,131.4347,41624.0
2022-05-03 13:20:00,142.63,142.72,142.32,142.4,29183.0,131.4531,131.5361,131.1674,131.2411,29183.0
2022-05-03 13:30:00,142.43,142.57,142.38,142.56,80792.0,131.2688,131.3978,131.2227,131.3886,80792.0
2022-05-03 13:40:00,142.53,142.58,142.37,142.41,28739.0,131.3609,131.407,131.2135,131.2503,28739.0
2022-05-03 13:50:00,142.4,142.41,142.2,142.3,51604.0,131.2411,131.2503,131.0568,131.149,51604.0
2022-05-03 14:00:00,142.26,142.27,141.94,142.02,49643.0,131.1121,131.1213,130.8172,130.8909,49643.0
2022-05-03 14:10:00,141.99,142.05,141.59,141.63,58856.0,130.8633,130.9186,130.4946,130.5315,58856.0
2022-05-03 14:20:00,141.63,141.69,141.54,141.55,33919.0,130.5315,130.5868,130.4485,130.4577,33919.0
2022-05-03 14:30:00,141.58,141.95,141.54,141.59,161917.0,130.4854,130.8264,130.4485,130.4946,161917.0
2022-05-03 14:40:00,141.61,141.89,141.33,141.84,67695.0,130.513,130.7711,130.255,130.725,67695.0
2022-05-03 14:50:00,141.83,142.29,141.82,142.26,79893.0,130.7158,131.1398,130.7066,131.1121,79893.0
2022-05-03 15:00:00,142.28,142.49,142.13,142.42,154088.0,131.1305,131.3241,130.9923,131.2596,154088.0
2022-05-03 15:10:00,142.43,142.5,142.18,142.25,113902.0,131.2688,131.3333,131.0384,131.1029,113902.0
2022-05-03 15:20:00,142.21,142.41,141.97,142.09,190260.0,131.066,131.2503,130.8448,130.9554,190260.0
2022-05-03 15:30:00,142.1,142.28,141.8,141.92,60069.0,130.9646,131.1305,130.6882,130.7987,60069.0
2022-05-03 15:40:00,141.78,141.94,141.57,141.8,76452.0,130.6697,130.8172,130.4762,130.6882,76452.0
2022-05-03 15:50:00,141.79,142.17,141.62,141.9,116152.0,130.6789,131.0292,130.5223,130.7803,116152.0
2022-05-04 09:30:00,142.21,142.56,141.9,142.02,145013.0,131.066,131.3886,130.7803,130.8909,145013.0
2022-05-04 09:40:00,141.97,142.54,141.95,142.42,73581.0,130.8448,131.3702,130.8264,131.2596,73581.0
2022-05-04 09:50:00,142.39,142.55,142.33,142.42,26008.0,131.2319,131.3794,131.1766,131.2596,26008.0
2022-05-04 10:00:00,142.39,142.41,142.03,142.16,35605.0,131.2319,131.2503,130.9001,131.0199,35605.0
2022-05-04 10:10:00,142.15,142.35,142.09,142.28,26643.0,131.0107,131.1951,130.9554,131.1305,26643.0
2022-05-04 10:20:00,142.3,142.5,142.25,142.41,56348.0,131.149,131.3333,131.1029,131.2503,56348.0
2022-05-04 10:30:00,142.36,142.46,142.07,142.37,56668.0,131.2043,131.2964,130.937,131.2135,56668.0
2022-05-04 10:40:00,142.42,142.48,142.35,142.45,30252.0,131.2596,131.3149,131.1951,131.2872,30252.0
2022-05-04 10:50:00,142.46,142.57,142.32,142.47,234966.0,131.2964,131.3978,131.1674,131.3056,234966.0
2022-05-04 11:00:00,142.47,142.56,142.38,142.54,25402.0,131.3056,131.3886,131.2227,131.3702,25402.0
2022-05-04 11:10:00,142.54,142.57,142.23,142.24,20062.0,131.3702,131.3978,131.0845,131.0937,20062.0
2022-05-04 11:20:00,142.27,142.34,142.16,142.24,18396.0,131.1213,131.1858,131.0199,131.0937,18396.0
2022-05-04 11:30:00,142.23,142.26,142.03,142.21,27246.0,131.0845,131.1121,130.9001,131.066,27246.0
2022-05-04 11:40:00,142.2,142.43,142.17,142.43,30209.0,131.0568,131.2688,131.0292,131.2688,30209.0
2022-05-04 11:50:00,142.41,142.5,142.35,142.37,39488.0,131.2503,131.3333,131.1951,131.2135,39488.0
2022-05-04 12:00:00,142.38,142.45,142.27,142.44,16432.0,131.2227,131.2872,131.1213,131.278,16432.0
2022-05-04 12:10:00,142.39,142.61,142.35,142.6,30137.0,131.2319,131.4347,131.1951,131.4255,30137.0
2022-05-04 12:20:00,142.6,142.74,142.6,142.61,31526.0,131.4255,131.5545,131.4255,131.4347,31526.0
2022-05-04 12:30:00,142.6,142.8,142.55,142.8,37365.0,131.4255,131.6098,131.3794,131.6098,37365.0
2022-05-04 12:40:00,142.8,142.81,142.65,142.74,28313.0,131.6098,131.619,131.4715,131.5545,28313.0
2022-05-04 12:50:00,142.73,142.97,142.69,142.91,36889.0,131.5453,131.7665,131.5084,131.7112,36889.0
2022-05-04 13:00:00,142.91,142.97,142.63,142.68,59444.0,131.7112,131.7665,131.4531,131.4992,59444.0
2022-05-04 13:10:00,142.66,142.75,142.48,142.71,33888.0,131.4808,131.5637,131.3149,131.5268,33888.0
2022-05-04 13:20:00,142.72,142.72,142.5,142.5,36390.0,131.5361,131.5361,131.3333,131.3333,36390.0
2022-05-04 13:30:00,142.47,142.55,142.25,142.43,48915.0,131.3056,131.3794,131.1029,131.2688,48915.0
2022-05-04 13:40:00,142.43,142.63,142.41,142.58,23973.0,131.2688,131.4531,131.2503,131.407,23973.0
2022-05-04 13:50:00,142.55,142.84,142.46,142.57,66923.0,131.3794,131.6467,131.2964,131.3978,66923.0
2022-05-04 14:00:00,142.63,143.1,142.43,142.79,46896.0,131.4531,131.8863,131.2688,131.6006,46896.0
2022-05-04 14:10:00,142.71,142.97,142.42,142.51,30821.0,131.5268,131.7665,131.2596,131.3425,30821.0
2022-05-04 14:20:00,142.46,143.27,142.25,143.13,75424.0,131.2964,132.043,131.1029,131.9139,75424.0
2022-05-04 14:30:00,143.24,143.28,141.9,142.64,93579.0,132.0153,132.0522,130.7803,131.4623,93579.0
2022-05-04 14:40:00,142.59,144.14,142.54,143.9,146851.0,131.4162,132.8448,131.3702,132.6236,146851.0
2022-05-04 14:50:00,143.92,144.58,143.8,144.3,51591.0,132.642,133.2503,132.5314,132.9922,51591.0
2022-05-04 15:00:00,144.41,144.74,144.25,144.68,60206.0,133.0936,133.3978,132.9462,133.3425,60206.0
2022-05-04 15:10:00,144.74,145.07,144.67,144.74,83903.0,133.3978,133.7019,133.3332,133.3978,83903.0
2022-05-04 15:20:00,144.74,145.28,144.72,145.27,75243.0,133.3978,133.8954,133.3793,133.8862,75243.0
2022-05-04 15:30:00,145.26,145.73,145.25,145.64,89246.0,133.877,134.3102,133.8678,134.2272,89246.0
2022-05-04 15:40:00,145.66,145.88,145.47,145.87,84465.0,134.2457,134.4484,134.0706,134.4392,84465.0
2022-05-04 15:50:00,145.91,145.98,145.56,145.73,118152.0,134.4761,134.5406,134.1535,134.3102,118152.0
2022-05-05 09:30:00,144.68,144.83,144.45,144.7,149713.0,133.3425,133.4807,133.1305,133.3609,149713.0
2022-05-05 09:40:00,144.72,144.93,144.3,144.35,17282.0,133.3793,133.5729,132.9922,133.0383,17282.0
2022-05-05 09:50:00,144.3,144.59,144.24,144.41,21977.0,132.9922,133.2595,132.9369,133.0936,21977.0
2022-05-05 10:00:00,144.38,144.42,143.7,143.77,59129.0,133.066,133.1028,132.4393,132.5038,59129.0
2022-05-05 10:10:00,143.75,144.08,143.48,143.99,71986.0,132.4853,132.7895,132.2365,132.7065,71986.0
2022-05-05 10:20:00,144.01,144.03,143.55,143.75,43011.0,132.725,132.7434,132.301,132.4853,43011.0
2022-05-05 10:30:00,143.73,144.04,143.6,143.74,33764.0,132.4669,132.7526,132.3471,132.4761,33764.0
2022-05-05 10:40:00,143.7,143.74,142.93,142.94,116241.0,132.4393,132.4761,131.7296,131.7388,116241.0
2022-05-05 10:50:00,142.87,143.25,142.73,143.21,56996.0,131.6743,132.0245,131.5453,131.9877,56996.0
2022-05-05 11:00:00,143.22,143.43,142.43,142.56,37351.0,131.9969,132.1904,131.2688,131.3886,37351.0
2022-05-05 11:10:00,142.57,142.72,142.26,142.6,67881.0,131.3978,131.5361,131.1121,131.4255,67881.0
2022-05-05 11:20:00,142.48,142.53,142.25,142.44,27536.0,131.3149,131.3609,131.1029,131.278,27536.0
2022-05-05 11:30:00,142.5,142.98,142.4,142.92,29622.0,131.3333,131.7757,131.2411,131.7204,29622.0
2022-05-05 11:40:00,142.98,143.0,142.33,142.41,35643.0,131.7757,131.7941,131.1766,131.2503,35643.0
2022-05-05 11:50:00,142.38,142.38,141.7,141.8,41304.0,131.2227,131.2227,130.596,130.6882,41304.0
2022-05-05 12:00:00,141.75,142.16,141.29,142.15,58031.0,130.6421,131.0199,130.2181,131.0107,58031.0
2022-05-05 12:10:00,142.14,142.33,141.97,142.31,31881.0,131.0015,131.1766,130.8448,131.1582,31881.0
2022-05-05 12:20:00,142.29,142.58,142.0,142.31,37446.0,131.1398,131.407,130.8725,131.1582,37446.0
2022-05-05 12:30:00,142.38,142.51,141.99,142.17,39309.0,131.2227,131.3425,130.8633,131.0292,39309.0
2022-05-05 12:40:00,142.15,142.17,141.85,142.04,48255.0,131.0107,131.0292,130.7342,130.9093,48255.0
2022-05-05 12:50:00,142.01,142.64,141.98,142.63,18988.0,130.8817,131.4623,130.854,131.4531,18988.0
2022-05-05 13:00:00,142.68,143.22,142.67,143.11,47693.0,131.4992,131.9969,131.49,131.8955,47693.0
2022-05-05 13:10:00,143.11,143.11,142.52,142.77,95619.0,131.8955,131.8955,131.3517,131.5821,95619.0
2022-05-05 13:20:00,142.71,142.89,142.63,142.86,17051.0,131.5268,131.6927,131.4531,131.6651,17051.0
2022-05-05 13:30:00,142.71,143.17,142.5,142.88,26651.0,131.5268,131.9508,131.3333,131.6835,26651.0
2022-05-05 13:40:00,142.9,143.17,142.65,142.68,35588.0,131.702,131.9508,131.4715,131.4992,35588.0
2022-05-05 13:50:00,142.66,142.68,142.34,142.53,62033.0,131.4808,131.4992,131.1858,131.3609,62033.0
2022-05-05 14:00:00,142.55,142.66,142.29,142.54,28705.0,131.3794,131.4808,131.1398,131.3702,28705.0
2022-05-05 14:10:00,142.62,143.01,142.39,143.0,31949.0,131.4439,131.8033,131.2319,131.7941,31949.0
2022-05-05 14:20:00,143.04,143.08,142.09,142.09,52019.0,131.831,131.8678,130.9554,130.9554,52019.0
2022-05-05 14:30:00,142.09,142.22,141.88,142.05,36473.0,130.9554,131.0752,130.7619,130.9186,36473.0
2022-05-05 14:40:00,142.07,142.33,141.96,142.26,75826.0,130.937,131.1766,130.8356,131.1121,75826.0
2022-05-05 14:50:00,142.27,142.64,142.14,142.34,58505.0,131.1213,131.4623,131.0015,131.1858,58505.0
2022-05-05 15:00:00,142.33,142.36,141.76,141.95,62842.0,131.1766,131.2043,130.6513,130.8264,62842.0
2022-05-05 15:10:00,141.96,142.04,141.55,141.7,84732.0,130.8356,130.9093,130.4577,130.596,84732.0
2022-05-05 15:20:00,141.67,141.84,141.37,141.47,84516.0,130.5683,130.725,130.2918,130.384,84516.0
2022-05-05 15:30:00,141.47,142.03,141.27,141.85,95092.0,130.384,130.9001,130.1997,130.7342,95092.0
2022-05-05 15:40:00,141.88,142.09,141.4,141.49,159286.0,130.7619,130.9554,130.3195,130.4024,159286.0
2022-05-05 15:50:00,141.51,142.68,141.51,142.65,166318.0,130.4209,131.4992,130.4209,131.4715,166318.0
2022-05-06 09:30:00,141.89,142.09,141.43,141.46,186437.0,130.7711,130.9554,130.3471,130.3748,186437.0
2022-05-06 09:40:00,141.45,141.69,140.7,141.06,55000.0,130.3656,130.5868,129.6744,130.0061,55000.0
2022-05-06 09:50:00,141.04,141.32,140.68,140.92,72849.0,129.9877,130.2458,129.6559,129.8771,72849.0
2022-05-06 10:00:00,140.84,141.12,140.5,140.9,113660.0,129.8034,130.0614,129.49,129.8587,113660.0
2022-05-06 10:10:00,140.91,141.65,140.76,141.38,46635.0,129.8679,130.5499,129.7296,130.3011,46635.0
2022-05-06 10:20:00,141.37,141.86,141.29,141.44,61371.0,130.2918,130.7434,130.2181,130.3564,61371.0
2022-05-06 10:30:00,141.47,141.75,140.96,141.14,104047.0,130.384,130.6421,129.914,130.0799,104047.0
2022-05-06 10:40:00,141.2,142.11,141.1,141.96,97479.0,130.1352,130.9739,130.043,130.8356,97479.0
2022-05-06 10:50:00,142.05,142.39,141.72,142.18,44592.0,130.9186,131.2319,130.6144,131.0384,44592.0
2022-05-06 11:00:00,142.19,142.29,142.0,142.19,30665.0,131.0476,131.1398,130.8725,131.0476,30665.0
2022-05-06 11:10:00,142.18,142.62,141.96,142.35,58093.0,131.0384,131.4439,130.8356,131.1951,58093.0
2022-05-06 11:20:00,142.37,142.77,142.29,142.43,49622.0,131.2135,131.5821,131.1398,131.2688,49622.0
2022-05-06 11:30:00,142.44,142.45,141.56,141.56,50946.0,131.278,131.2872,130.467,130.467,50946.0
2022-05-06 11:40:00,141.58,141.75,141.51,141.67,24334.0,130.4854,130.6421,130.4209,130.5683,24334.0
2022-05-06 11:50:00,141.64,141.84,141.3,141.39,25277.0,130.5407,130.725,130.2273,130.3103,25277.0
2022-05-06 12:00:00,141.4,142.2,141.28,141.97,26176.0,130.3195,131.0568,130.2089,130.8448,26176.0
2022-05-06 12:10:00,141.96,142.01,141.4,141.41,41302.0,130.8356,130.8817,130.3195,130.3287,41302.0
2022-05-06 12:20:00,141.39,142.04,141.39,142.04,48842.0,130.3103,130.9093,130.3103,130.9093,48842.0
2022-05-06 12:30:00,141.98,142.25,141.76,142.04,30184.0,130.854,131.1029,130.6513,130.9093,30184.0
2022-05-06 12:40:00,142.04,142.24,141.89,142.17,27260.0,130.9093,131.0937,130.7711,131.0292,27260.0
2022-05-06 12:50:00,142.12,142.67,141.9,142.59,72262.0,130.9831,131.49,130.7803,131.4162,72262.0
2022-05-06 13:00:00,142.57,142.79,142.39,142.52,46212.0,131.3978,131.6006,131.2319,131.3517,46212.0
2022-05-06 13:10:00,142.49,142.55,141.96,141.98,38833.0,131.3241,131.3794,130.8356,130.854,38833.0
2022-05-06 13:20:00,141.96,142.32,141.9,142.18,22228.0,130.8356,131.1674,130.7803,131.0384,22228.0
2022-05-06 13:30:00,142.19,142.47,141.87,142.0,51015.0,131.0476,131.3056,130.7527,130.8725,51015.0
2022-05-06 13:40:00,142.15,142.23,141.87,142.06,87919.0,131.0107,131.0845,130.7527,130.9278,87919.0
2022-05-06 13:50:00,142.06,142.1,141.71,141.78,37157.0,130.9278,130.9646,130.6052,130.6697,37157.0
2022-05-06 14:00:00,141.75,141.97,141.34,141.34,35073.0,130.6421,130.8448,130.2642,130.2642,35073.0
2022-05-06 14:10:00,141.36,141.81,141.35,141.56,128791.0,130.2826,130.6974,130.2734,130.467,128791.0
2022-05-06 14:20:00,141.5,141.55,141.19,141.26,27495.0,130.4117,130.4577,130.126,130.1905,27495.0
2022-05-06 14:30:00,141.28,141.39,141.08,141.22,178161.0,130.2089,130.3103,130.0246,130.1536,178161.0
2022-05-06 14:40:00,141.22,141.57,141.09,141.53,52615.0,130.1536,130.4762,130.0338,130.4393,52615.0
2022-05-06 14:50:00,141.49,141.92,141.49,141.59,609075.0,130.4024,130.7987,130.4024,130.4946,609075.0
2022-05-06 15:00:00,141.56,141.72,141.22,141.33,142338.0,130.467,130.6144,130.1536,130.255,142338.0
2022-05-06 15:10:00,141.32,141.53,141.24,141.45,72907.0,130.2458,130.4393,130.172,130.3656,72907.0
2022-05-06 15:20:00,141.5,141.57,141.15,141.51,83441.0,130.4117,130.4762,130.0891,130.4209,83441.0
2022-05-06 15:30:00,141.52,142.64,141.52,142.61,136220.0,130.4301,131.4623,130.4301,131.4347,136220.0
2022-05-06 15:40:00,142.61,142.84,142.29,142.67,152627.0,131.4347,131.6467,131.1398,131.49,152627.0
2022-05-06 15:50:00,142.65,142.92,142.35,142.52,172358.0,131.4715,131.7204,131.1951,131.3517,172358.0
2022-05-09 09:30:00,140.93,141.02,140.31,140.7,199989.0,129.8863,129.9693,129.3149,129.6744,199989.0
2022-05-09 09:40:00,140.71,140.75,139.98,140.17,63678.0,129.6836,129.7204,129.0108,129.1859,63678.0
2022-05-09 09:50:00,140.16,141.02,140.03,140.97,42647.0,129.1767,129.9693,129.0569,129.9232,42647.0
2022-05-09 10:00:00,140.99,141.14,140.35,140.4,60365.0,129.9416,130.0799,129.3518,129.3979,60365.0
2022-05-09 10:10:00,140.41,140.99,140.41,140.56,51733.0,129.4071,129.9416,129.4071,129.5453,51733.0
2022-05-09 10:20:00,140.5,140.57,140.18,140.28,47071.0,129.49,129.5545,129.1951,129.2873,47071.0
2022-05-09 10:30:00,140.26,140.6,140.05,140.09,123638.0,129.2688,129.5822,129.0753,129.1122,123638.0
2022-05-09 10:40:00,140.08,140.55,140.07,140.43,66835.0,129.1029,129.5361,129.0937,129.4255,66835.0
2022-05-09 10:50:00,140.44,140.52,139.89,139.89,65962.0,129.4347,129.5085,128.9278,128.9278,65962.0
2022-05-09 11:00:00,139.89,140.14,139.84,140.05,77317.0,128.9278,129.1582,128.8817,129.0753,77317.0
2022-05-09 11:10:00,140.07,140.25,139.86,139.96,38548.0,129.0937,129.2596,128.9002,128.9923,38548.0
2022-05-09 11:20:00,139.93,139.93,139.55,139.6,46000.0,128.9647,128.9647,128.6145,128.6605,46000.0
2022-05-09 11:30:00,139.56,139.93,139.4,139.9,50823.0,128.6237,128.9647,128.4762,128.937,50823.0
2022-05-09 11:40:00,139.93,140.12,139.76,139.98,23666.0,128.9647,129.1398,128.808,129.0108,23666.0
2022-05-09 11:50:00,140.06,140.29,140.05,140.18,27106.0,129.0845,129.2965,129.0753,129.1951,27106.0
2022-05-09 12:00:00,140.15,140.47,139.85,140.27,69761.0,129.1674,129.4624,128.891,129.278,69761.0
2022-05-09 12:10:00,140.27,140.7,140.27,140.6,57493.0,129.278,129.6744,129.278,129.5822,57493.0
2022-05-09 12:20:00,140.53,140.68,140.28,140.46,34357.0,129.5177,129.6559,129.2873,129.4532,34357.0
2022-05-09 12:30:00,140.45,140.64,140.09,140.11,46388.0,129.4439,129.6191,129.1122,129.1306,46388.0
2022-05-09 12:40:00,140.1,140.18,139.87,139.92,38817.0,129.1214,129.1951,128.9094,128.9555,38817.0
2022-05-09 12:50:00,139.9,139.9,139.72,139.77,77670.0,128.937,128.937,128.7711,128.8172,77670.0
2022-05-09 13:00:00,139.75,139.8,139.6,139.71,31334.0,128.7988,128.8449,128.6605,128.7619,31334.0
2022-05-09 13:10:00,139.7,139.86,139.56,139.81,58185.0,128.7527,128.9002,128.6237,128.8541,58185.0
2022-05-09 13:20:00,139.72,140.07,139.62,140.01,48456.0,128.7711,129.0937,128.679,129.0384,48456.0
2022-05-09 13:30:00,140.03,140.13,139.53,139.63,65569.0,129.0569,129.149,128.596,128.6882,65569.0
2022-05-09 13:40:00,139.64,140.25,139.64,140.02,59013.0,128.6974,129.2596,128.6974,129.0476,59013.0
2022-05-09 13:50:00,140.02,140.07,139.54,139.96,76223.0,129.0476,129.0937,128.6053,128.9923,76223.0
2022-05-09 14:00:00,139.96,140.25,139.84,139.97,39302.0,128.9923,129.2596,128.8817,129.0016,39302.0
2022-05-09 14:10:00,139.89,140.24,139.85,140.18,46441.0,128.9278,129.2504,128.891,129.1951,46441.0
2022-05-09 14:20:00,140.12,140.14,139.67,139.84,84384.0,129.1398,129.1582,128.7251,128.8817,84384.0
2022-05-09 14:30:00,139.8,139.99,139.51,139.82,78124.0,128.8449,129.02,128.5776,128.8633,78124.0
2022-05-09 14:40:00,139.78,140.07,139.72,139.78,47688.0,128.8264,129.0937,128.7711,128.8264,47688.0
2022-05-09 14:50:00,139.73,140.25,139.58,140.14,183446.0,128.7804,129.2596,128.6421,129.1582,183446.0
2022-05-09 15:00:00,140.19,140.47,140.0,140.14,111140.0,129.2043,129.4624,129.0292,129.1582,111140.0
2022-05-09 15:10:00,140.15,140.6,140.15,140.26,78901.0,129.1674,129.5822,129.1674,129.2688,78901.0
2022-05-09 15:20:00,140.22,140.22,139.55,139.71,101197.0,129.232,129.232,128.6145,128.7619,101197.0
2022-05-09 15:30:00,139.66,139.67,139.36,139.56,230105.0,128.7158,128.7251,128.4394,128.6237,230105.0
2022-05-09 15:40:00,139.5,139.54,138.98,139.09,131328.0,128.5684,128.6053,128.0891,128.1905,131328.0
2022-05-09 15:50:00,139.06,139.4,138.68,139.26,386270.0,128.1629,128.4762,127.8126,128.3472,386270.0
2022-05-10 09:30:00,140.42,141.0,140.42,140.84,200087.0,129.4163,129.9508,129.4163,129.8034,200087.0
2022-05-10 09:40:00,140.86,140.91,140.38,140.54,62482.0,129.8218,129.8679,129.3794,129.5269,62482.0
2022-05-10 09:50:00,140.51,140.72,140.37,140.72,58999.0,129.4992,129.6928,129.3702,129.6928,58999.0
2022-05-10 10:00:00,140.72,140.82,140.36,140.46,49724.0,129.6928,129.7849,129.361,129.4532,49724.0
2022-05-10 10:10:00,140.5,140.64,140.1,140.2,57915.0,129.49,129.6191,129.1214,129.2135,57915.0
2022-05-10 10:20:00,140.17,140.3,139.88,140.07,59000.0,129.1859,129.3057,128.9186,129.0937,59000.0
2022-05-10 10:30:00,140.04,140.12,139.53,139.55,50291.0,129.0661,129.1398,128.596,128.6145,50291.0
2022-05-10 10:40:00,139.53,139.62,139.13,139.24,52923.0,128.596,128.679,128.2274,128.3288,52923.0
2022-05-10 10:50:00,139.23,139.5,138.98,139.31,95957.0,128.3195,128.5684,128.0891,128.3933,95957.0
2022-05-10 11:00:00,139.3,139.52,138.81,138.84,72213.0,128.3841,128.5868,127.9325,127.9601,72213.0
2022-05-10 11:10:00,138.84,139.0,138.44,138.94,140456.0,127.9601,128.1076,127.5915,128.0523,140456.0
2022-05-10 11:20:00,138.94,138.95,138.3,138.65,103674.0,128.0523,128.0615,127.4624,127.785,103674.0
2022-05-10 11:30:00,138.67,138.85,138.16,138.81,50999.0,127.8034,127.9693,127.3334,127.9325,50999.0
2022-05-10 11:40:00,138.79,138.92,138.23,138.3,95972.0,127.914,128.0338,127.3979,127.4624,95972.0
2022-05-10 11:50:00,138.27,138.47,137.92,138.32,49474.0,127.4348,127.6191,127.1122,127.4809,49474.0
2022-05-10 12:00:00,138.35,138.59,138.0,138.01,58109.0,127.5085,127.7297,127.1859,127.1951,58109.0
2022-05-10 12:10:00,138.02,138.4,137.88,137.95,62421.0,127.2044,127.5546,127.0753,127.1398,62421.0
2022-05-10 12:20:00,137.92,138.03,137.8,137.92,51175.0,127.1122,127.2136,127.0016,127.1122,51175.0
2022-05-10 12:30:00,138.03,138.03,137.44,137.61,52377.0,127.2136,127.2136,126.6698,126.8265,52377.0
2022-05-10 12:40:00,137.58,138.11,137.55,137.96,49245.0,126.7988,127.2873,126.7712,127.1491,49245.0
2022-05-10 12:50:00,137.95,137.96,137.53,137.71,49735.0,127.1398,127.1491,126.7528,126.9187,49735.0
2022-05-10 13:00:00,137.7,138.31,137.65,138.2,59027.0,126.9094,127.4716,126.8634,127.3703,59027.0
2022-05-10 13:10:00,138.2,138.23,137.73,137.81,137159.0,127.3703,127.3979,126.9371,127.0108,137159.0
2022-05-10 13:20:00,137.86,138.31,137.71,138.3,75441.0,127.0569,127.4716,126.9187,127.4624,75441.0
2022-05-10 13:30:00,138.33,138.88,138.28,138.8,164720.0,127.4901,127.997,127.444,127.9232,164720.0
2022-05-10 13:40:00,138.86,139.4,138.85,139.32,65682.0,127.9785,128.4762,127.9693,128.4025,65682.0
2022-05-10 13:50:00,139.33,139.61,139.18,139.61,66566.0,128.4117,128.6698,128.2735,128.6698,66566.0
2022-05-10 14:00:00,139.61,139.64,139.28,139.28,86367.0,128.6698,128.6974,128.3656,128.3656,86367.0
2022-05-10 14:10:00,139.28,139.57,138.83,139.25,99347.0,128.3656,128.6329,127.9509,128.338,99347.0
2022-05-10 14:20:00,139.25,139.37,138.69,138.86,53837.0,128.338,128.4486,127.8219,127.9785,53837.0
2022-05-10 14:30:00,138.86,139.08,138.74,138.81,56678.0,127.9785,128.1813,127.8679,127.9325,56678.0
2022-05-10 14:40:00,138.79,139.31,138.63,138.95,173908.0,127.914,128.3933,127.7666,128.0615,173908.0
2022-05-10 14:50:00,139.09,139.13,138.72,139.02,75484.0,128.1905,128.2274,127.8495,128.126,75484.0
2022-05-10 15:00:00,139.05,139.46,138.93,139.16,108482.0,128.1536,128.5315,128.0431,128.255,108482.0
2022-05-10 15:10:00,139.11,139.36,138.98,139.24,163397.0,128.2089,128.4394,128.0891,128.3288,163397.0
2022-05-10 15:20:00,139.23,139.28,138.56,138.65,94111.0,128.3195,128.3656,127.702,127.785,94111.0
2022-05-10 15:30:00,138.59,138.61,138.23,138.4,150027.0,127.7297,127.7481,127.3979,127.5546,150027.0
2022-05-10 15:40:00,138.34,138.72,138.27,138.59,206715.0,127.4993,127.8495,127.4348,127.7297,206715.0
2022-05-10 15:50:00,138.54,138.78,138.35,138.73,186598.0,127.6836,127.9048,127.5085,127.8587,186598.0
2022-05-11 09:30:00,138.74,139.27,138.49,138.99,194634.0,127.8679,128.3564,127.6375,128.0984,194634.0
2022-05-11 09:40:00,138.9,140.19,138.81,139.92,139471.0,128.0154,129.2043,127.9325,128.9555,139471.0
2022-05-11 09:50:00,139.93,140.24,139.71,140.2,41788.0,128.9647,129.2504,128.7619,129.2135,41788.0
2022-05-11 10:00:00,140.15,140.28,139.77,139.79,51985.0,129.1674,129.2873,128.8172,128.8357,51985.0
2022-05-11 10:10:00,139.82,140.21,139.71,140.13,39215.0,128.8633,129.2227,128.7619,129.149,39215.0
2022-05-11 10:20:00,140.16,140.64,140.03,140.64,40437.0,129.1767,129.6191,129.0569,129.6191,40437.0
2022-05-11 10:30:00,140.56,140.87,140.22,140.81,40811.0,129.5453,129.831,129.232,129.7757,40811.0
2022-05-11 10:40:00,140.8,141.18,140.8,141.03,53260.0,129.7665,130.1167,129.7665,129.9785,53260.0
2022-05-11 10:50:00,140.98,140.99,140.38,140.54,40598.0,129.9324,129.9416,129.3794,129.5269,40598.0
2022-05-11 11:00:00,140.58,140.63,140.3,140.43,28489.0,129.5638,129.6098,129.3057,129.4255,28489.0
2022-05-11 11:10:00,140.42,140.71,140.12,140.28,30629.0,129.4163,129.6836,129.1398,129.2873,30629.0
2022-05-11 11:20:00,140.28,140.7,140.27,140.69,42135.0,129.2873,129.6744,129.278,129.6651,42135.0
2022-05-11 11:30:00,140.69,141.21,140.57,141.11,22121.0,129.6651,130.1444,129.5545,130.0522,22121.0
2022-05-11 11:40:00,141.09,141.25,140.81,140.85,32574.0,130.0338,130.1813,129.7757,129.8126,32574.0
2022-05-11 11:50:00,140.86,140.9,140.48,140.66,53838.0,129.8218,129.8587,129.4716,129.6375,53838.0
2022-05-11 12:00:00,140.64,140.69,140.4,140.43,64872.0,129.6191,129.6651,129.3979,129.4255,64872.0
2022-05-11 12:10:00,140.42,140.44,140.13,140.18,61215.0,129.4163,129.4347,129.149,129.1951,61215.0
2022-05-11 12:20:00,140.12,140.61,139.71,139.73,84254.0,129.1398,129.5914,128.7619,128.7804,84254.0
2022-05-11 12:30:00,139.67,139.92,139.54,139.77,81437.0,128.7251,128.9555,128.6053,128.8172,81437.0
2022-05-11 12:40:00,139.77,139.95,139.43,139.67,80557.0,128.8172,128.9831,128.5039,128.7251,80557.0
2022-05-11 12:50:00,139.64,139.64,139.12,139.15,73270.0,128.6974,128.6974,128.2182,128.2458,73270.0
2022-05-11 13:00:00,139.14,139.18,138.81,138.9,90308.0,128.2366,128.2735,127.9325,128.0154,90308.0
2022-05-11 13:10:00,138.9,139.14,138.86,138.96,62690.0,128.0154,128.2366,127.9785,128.0707,62690.0
2022-05-11 13:20:00,138.93,139.16,138.72,138.76,58101.0,128.0431,128.255,127.8495,127.8864,58101.0
2022-05-11 13:30:00,138.76,139.0,138.65,138.66,50278.0,127.8864,128.1076,127.785,127.7942,50278.0
2022-05-11 13:40:00,138.64,138.73,138.33,138.51,34058.0,127.7758,127.8587,127.4901,127.656,34058.0
2022-05-11 13:50:00,138.52,138.68,138.19,138.3,58480.0,127.6652,127.8126,127.361,127.4624,58480.0
2022-05-11 14:00:00,138.31,138.84,138.29,138.64,52989.0,127.4716,127.9601,127.4532,127.7758,52989.0
2022-05-11 14:10:00,138.63,139.08,138.52,138.98,84812.0,127.7666,128.1813,127.6652,128.0891,84812.0
2022-05-11 14:20:00,138.95,139.53,138.7,139.12,107901.0,128.0615,128.596,127.8311,128.2182,107901.0
2022-05-11 14:30:00,139.14,139.58,138.93,139.5,74177.0,128.2366,128.6421,128.0431,128.5684,74177.0
2022-05-11 14:40:00,139.48,139.71,139.3,139.39,292634.0,128.55,128.7619,128.3841,128.467,292634.0
2022-05-11 14:50:00,139.42,139.47,138.98,139.02,72651.0,128.4947,128.5407,128.0891,128.126,72651.0
2022-05-11 15:00:00,138.99,139.07,138.7,139.04,110288.0,128.0984,128.1721,127.8311,128.1444,110288.0
2022-05-11 15:10:00,139.04,139.16,138.66,138.99,577585.0,128.1444,128.255,127.7942,128.0984,577585.0
2022-05-11 15:20:00,138.97,139.13,138.78,138.88,109987.0,128.0799,128.2274,127.9048,127.997,109987.0
2022-05-11 15:30:00,138.91,139.02,138.36,138.38,259645.0,128.0246,128.126,127.5177,127.5362,259645.0
2022-05-11 15:40:00,138.39,138.53,138.06,138.06,192247.0,127.5454,127.6744,127.2412,127.2412,192247.0
2022-05-11 15:50:00,138.09,138.19,137.88,138.04,170661.0,127.2689,127.361,127.0753,127.2228,170661.0
2022-05-12 09:30:00,137.47,137.82,137.0,137.22,147987.0,126.6975,127.02,126.2643,126.4671,147987.0
2022-05-12 09:40:00,137.2,137.76,137.04,137.5,63090.0,126.4486,126.9647,126.3012,126.7251,63090.0
2022-05-12 09:50:00,137.47,137.61,137.04,137.2,121596.0,126.6975,126.8265,126.3012,126.4486,121596.0
2022-05-12 10:00:00,137.15,137.73,136.81,137.69,96834.0,126.4025,126.9371,126.0892,126.9002,96834.0
2022-05-12 10:10:00,137.63,138.01,137.52,137.68,45876.0,126.8449,127.1951,126.7435,126.891,45876.0
2022-05-12 10:20:00,137.57,138.07,137.5,137.56,71211.0,126.7896,127.2504,126.7251,126.7804,71211.0
2022-05-12 10:30:00,137.62,137.78,137.3,137.73,35578.0,126.8357,126.9832,126.5408,126.9371,35578.0
2022-05-12 10:40:00,137.76,137.87,137.36,137.64,37658.0,126.9647,127.0661,126.5961,126.8541,37658.0
2022-05-12 10:50:00,137.62,137.95,137.56,137.86,45064.0,126.8357,127.1398,126.7804,127.0569,45064.0
2022-05-12 11:00:00,137.89,138.41,137.6,138.41,810053.0,127.0845,127.5638,126.8173,127.5638,810053.0
2022-05-12 11:10:00,138.43,138.47,137.73,137.8,30269.0,127.5822,127.6191,126.9371,127.0016,30269.0
2022-05-12 11:20:00,137.82,137.9,137.47,137.65,34835.0,127.02,127.0938,126.6975,126.8634,34835.0
2022-05-12 11:30:00,137.65,137.66,137.33,137.66,28805.0,126.8634,126.8726,126.5684,126.8726,28805.0
2022-05-12 11:40:00,137.65,137.65,136.98,136.98,36889.0,126.8634,126.8634,126.2459,126.2459,36889.0
2022-05-12 11:50:00,136.92,137.01,136.62,136.69,244641.0,126.1906,126.2735,125.9141,125.9786,244641.0
2022-05-12 12:00:00,136.67,136.91,136.58,136.9,30160.0,125.9602,126.1813,125.8772,126.1721,30160.0
2022-05-12 12:10:00,136.8,137.02,136.65,136.97,76048.0,126.08,126.2827,125.9417,126.2366,76048.0
2022-05-12 12:20:00,136.97,137.43,136.88,137.38,28244.0,126.2366,126.6606,126.1537,126.6145,28244.0
2022-05-12 12:30:00,137.43,137.69,137.4,137.47,72234.0,126.6606,126.9002,126.6329,126.6975,72234.0
2022-05-12 12:40:00,137.44,137.86,137.15,137.54,52844.0,126.6698,127.0569,126.4025,126.762,52844.0
2022-05-12 12:50:00,137.56,137.7,137.36,137.38,76510.0,126.7804,126.9094,126.5961,126.6145,76510.0
2022-05-12 13:00:00,137.33,137.48,137.0,137.12,123779.0,126.5684,126.7067,126.2643,126.3749,123779.0
2022-05-12 13:10:00,137.14,137.46,137.03,137.07,81025.0,126.3933,126.6882,126.2919,126.3288,81025.0
2022-05-12 13:20:00,137.12,137.25,136.97,137.09,71729.0,126.3749,126.4947,126.2366,126.3472,71729.0
2022-05-12 13:30:00,137.13,137.22,136.82,136.88,90883.0,126.3841,126.4671,126.0984,126.1537,90883.0
2022-05-12 13:40:00,136.86,136.92,136.52,136.54,51337.0,126.1353,126.1906,125.8219,125.8403,51337.0
2022-05-12 13:50:00,136.53,136.92,136.53,136.79,65133.0,125.8311,126.1906,125.8311,126.0707,65133.0
2022-05-12 14:00:00,136.77,137.02,136.53,136.53,85075.0,126.0523,126.2827,125.8311,125.8311,85075.0
2022-05-12 14:10:00,136.56,136.78,136.44,136.78,92640.0,125.8588,126.0615,125.7482,126.0615,92640.0
2022-05-12 14:20:00,136.76,136.88,136.48,136.6,229444.0,126.0431,126.1537,125.785,125.8956,229444.0
2022-05-12 14:30:00,136.6,136.7,136.2,136.24,242250.0,125.8956,125.9878,125.527,125.5638,242250.0
2022-05-12 14:40:00,136.24,136.44,136.14,136.26,296878.0,125.5638,125.7482,125.4717,125.5823,296878.0
2022-05-12 14:50:00,136.24,136.48,136.12,136.25,133392.0,125.5638,125.785,125.4533,125.5731,133392.0
2022-05-12 15:00:00,136.28,136.58,136.17,136.28,87788.0,125.6007,125.8772,125.4993,125.6007,87788.0
2022-05-12 15:10:00,136.26,136.78,136.05,136.75,125445.0,125.5823,126.0615,125.3887,126.0339,125445.0
2022-05-12 15:20:00,136.71,137.45,136.68,136.84,112649.0,125.997,126.679,125.9694,126.1168,112649.0
2022-05-12 15:30:00,136.88,137.4,136.85,137.33,193912.0,126.1537,126.6329,126.126,126.5684,193912.0
2022-05-12 15:40:00,137.45,137.75,137.23,137.46,118930.0,126.679,126.9555,126.4763,126.6882,118930.0
2022-05-12 15:50:00,137.51,138.29,137.51,138.25,165290.0,126.7343,127.4532,126.7343,127.4163,165290.0
2022-05-13 09:30:00,139.25,139.63,139.05,139.46,98610.0,128.338,128.6882,128.1536,128.5315,98610.0
2022-05-13 09:40:00,139.51,139.67,138.83,138.87,101837.0,128.5776,128.7251,127.9509,127.9878,101837.0
2022-05-13 09:50:00,138.9,139.38,138.9,139.36,29261.0,128.0154,128.4578,128.0154,128.4394,29261.0
2022-05-13 10:00:00,139.49,139.71,139.34,139.62,48938.0,128.5592,128.7619,128.4209,128.679,48938.0
2022-05-13 10:10:00,139.59,139.86,139.56,139.74,51109.0,128.6513,128.9002,128.6237,128.7896,51109.0
2022-05-13 10:20:00,139.78,140.18,139.77,140.06,29941.0,128.8264,129.1951,128.8172,129.0845,29941.0
2022-05-13 10:30:00,140.07,140.17,139.98,140.0,27434.0,129.0937,129.1859,129.0108,129.0292,27434.0
2022-05-13 10:40:00,140.03,140.03,139.48,139.74,37979.0,129.0569,129.0569,128.55,128.7896,37979.0
2022-05-13 10:50:00,139.69,140.09,139.66,140.05,53584.0,128.7435,129.1122,128.7158,129.0753,53584.0
2022-05-13 11:00:00,139.97,140.08,139.87,139.97,49496.0,129.0016,129.1029,128.9094,129.0016,49496.0
2022-05-13 11:10:00,139.96,140.02,139.87,139.95,38950.0,128.9923,129.0476,128.9094,128.9831,38950.0
2022-05-13 11:20:00,139.96,140.15,139.96,140.1,50072.0,128.9923,129.1674,128.9923,129.1214,50072.0
2022-05-13 11:30:00,140.11,140.2,140.02,140.13,29306.0,129.1306,129.2135,129.0476,129.149,29306.0
2022-05-13 11:40:00,140.14,140.14,139.83,139.88,36848.0,129.1582,129.1582,128.8725,128.9186,36848.0
2022-05-13 11:50:00,139.84,140.11,139.84,140.08,25636.0,128.8817,129.1306,128.8817,129.1029,25636.0
2022-05-13 12:00:00,140.09,140.37,140.03,140.35,63466.0,129.1122,129.3702,129.0569,129.3518,63466.0
2022-05-13 12:10:00,140.39,140.46,140.29,140.3,82958.0,129.3886,129.4532,129.2965,129.3057,82958.0
2022-05-13 12:20:00,140.27,140.33,140.05,140.21,125371.0,129.278,129.3333,129.0753,129.2227,125371.0
2022-05-13 12:30:00,140.22,140.33,140.2,140.23,129511.0,129.232,129.3333,129.2135,129.2412,129511.0
2022-05-13 12:40:00,140.22,140.29,139.99,139.99,149763.0,129.232,129.2965,129.02,129.02,149763.0
2022-05-13 12:50:00,139.98,140.09,139.74,140.09,57135.0,129.0108,129.1122,128.7896,129.1122,57135.0
2022-05-13 13:00:00,140.09,140.21,139.97,139.99,81798.0,129.1122,129.2227,129.0016,129.02,81798.0
2022-05-13 13:10:00,140.01,140.1,139.89,139.91,62540.0,129.0384,129.1214,128.9278,128.9463,62540.0
2022-05-13 13:20:00,139.93,140.0,139.78,139.82,93833.0,128.9647,129.0292,128.8264,128.8633,93833.0
2022-05-13 13:30:00,139.83,139.98,139.78,139.79,42032.0,128.8725,129.0108,128.8264,128.8357,42032.0
2022-05-13 13:40:00,139.79,139.79,139.5,139.67,32077.0,128.8357,128.8357,128.5684,128.7251,32077.0
2022-05-13 13:50:00,139.61,139.71,139.35,139.41,124008.0,128.6698,128.7619,128.4301,128.4854,124008.0
2022-05-13 14:00:00,139.37,139.37,138.78,139.18,82009.0,128.4486,128.4486,127.9048,128.2735,82009.0
2022-05-13 14:10:00,139.18,139.28,139.03,139.27,83084.0,128.2735,128.3656,128.1352,128.3564,83084.0
2022-05-13 14:20:00,139.32,139.32,138.98,139.13,64127.0,128.4025,128.4025,128.0891,128.2274,64127.0
2022-05-13 14:30:00,139.16,139.54,139.15,139.25,56848.0,128.255,128.6053,128.2458,128.338,56848.0
2022-05-13 14:40:00,139.3,139.47,139.18,139.26,18146.0,128.3841,128.5407,128.2735,128.3472,18146.0
2022-05-13 14:50:00,139.26,139.82,139.26,139.77,165948.0,128.3472,128.8633,128.3472,128.8172,165948.0
2022-05-13 15:00:00,139.81,139.99,139.74,139.98,74760.0,128.8541,129.02,128.7896,129.0108,74760.0
2022-05-13 15:10:00,139.97,140.17,139.91,140.1,84087.0,129.0016,129.1859,128.9463,129.1214,84087.0
2022-05-13 15:20:00,140.09,140.28,139.97,140.27,93421.0,129.1122,129.2873,129.0016,129.278,93421.0
2022-05-13 15:30:00,140.25,140.31,139.7,139.97,146374.0,129.2596,129.3149,128.7527,129.0016,146374.0
2022-05-13 15:40:00,139.9,140.29,139.86,140.04,84254.0,128.937,129.2965,128.9002,129.0661,84254.0
2022-05-13 15:50:00,140.06,140.14,139.69,140.08,113320.0,129.0845,129.1582,128.7435,129.1029,113320.0
2022-05-16 09:30:00,139.99,140.43,139.92,140.39,184270.0,129.02,129.4255,128.9555,129.3886,184270.0
2022-05-16 09:40:00,140.5,140.5,139.53,139.55,30913.0,129.49,129.49,128.596,128.6145,30913.0
2022-05-16 09:50:00,139.56,140.0,139.39,139.79,53027.0,128.6237,129.0292,128.467,128.8357,53027.0
2022-05-16 10:00:00,139.79,139.96,139.49,139.96,39208.0,128.8357,128.9923,128.5592,128.9923,39208.0
2022-05-16 10:10:00,139.96,140.27,139.9,140.21,36343.0,128.9923,129.278,128.937,129.2227,36343.0
2022-05-16 10:20:00,140.25,140.56,140.23,140.52,55789.0,129.2596,129.5453,129.2412,129.5085,55789.0
2022-05-16 10:30:00,140.5,140.53,140.21,140.44,50357.0,129.49,129.5177,129.2227,129.4347,50357.0
2022-05-16 10:40:00,140.43,140.46,139.94,139.94,30667.0,129.4255,129.4532,128.9739,128.9739,30667.0
2022-05-16 10:50:00,140.0,140.12,139.94,140.05,204778.0,129.0292,129.1398,128.9739,129.0753,204778.0
2022-05-16 11:00:00,140.01,140.14,139.8,140.12,419213.0,129.0384,129.1582,128.8449,129.1398,419213.0
2022-05-16 11:10:00,140.09,140.21,139.96,140.1,38420.0,129.1122,129.2227,128.9923,129.1214,38420.0
2022-05-16 11:20:00,140.1,140.17,139.97,140.11,34270.0,129.1214,129.1859,129.0016,129.1306,34270.0
2022-05-16 11:30:00,140.12,140.3,139.91,140.28,25943.0,129.1398,129.3057,128.9463,129.2873,25943.0
2022-05-16 11:40:00,140.27,140.6,140.14,140.56,30891.0,129.278,129.5822,129.1582,129.5453,30891.0
2022-05-16 11:50:00,140.59,140.77,140.48,140.72,153578.0,129.573,129.7389,129.4716,129.6928,153578.0
2022-05-16 12:00:00,140.7,140.87,140.52,140.59,33460.0,129.6744,129.831,129.5085,129.573,33460.0
2022-05-16 12:10:00,140.59,140.63,140.37,140.44,49589.0,129.573,129.6098,129.3702,129.4347,49589.0
2022-05-16 12:20:00,140.47,140.52,140.34,140.51,232281.0,129.4624,129.5085,129.3426,129.4992,232281.0
2022-05-16 12:30:00,140.49,140.7,140.42,140.43,20419.0,129.4808,129.6744,129.4163,129.4255,20419.0
2022-05-16 12:40:00,140.43,140.56,140.31,140.53,71369.0,129.4255,129.5453,129.3149,129.5177,71369.0
2022-05-16 12:50:00,140.58,140.59,140.33,140.45,20465.0,129.5638,129.573,129.3333,129.4439,20465.0
2022-05-16 13:00:00,140.43,140.76,140.36,140.76,40647.0,129.4255,129.7296,129.361,129.7296,40647.0
2022-05-16 13:10:00,140.73,140.98,140.7,140.71,42853.0,129.702,129.9324,129.6744,129.6836,42853.0
2022-05-16 13:20:00,140.72,141.19,140.7,141.18,90369.0,129.6928,130.126,129.6744,130.1167,90369.0
2022-05-16 13:30:00,141.21,141.31,141.12,141.12,116897.0,130.1444,130.2365,130.0614,130.0614,116897.0
2022-05-16 13:40:00,141.13,141.28,140.98,141.03,112712.0,130.0707,130.2089,129.9324,129.9785,112712.0
2022-05-16 13:50:00,141.07,141.14,140.96,141.05,238885.0,130.0154,130.0799,129.914,129.9969,238885.0
2022-05-16 14:00:00,141.04,141.31,140.94,141.23,116350.0,129.9877,130.2365,129.8955,130.1628,116350.0
2022-05-16 14:10:00,141.23,141.23,141.07,141.15,70083.0,130.1628,130.1628,130.0154,130.0891,70083.0
2022-05-16 14:20:00,141.17,141.48,141.14,141.48,159955.0,130.1075,130.3932,130.0799,130.3932,159955.0
2022-05-16 14:30:00,141.49,141.56,141.35,141.4,117472.0,130.4024,130.467,130.2734,130.3195,117472.0
2022-05-16 14:40:00,141.41,141.49,141.14,141.18,36530.0,130.3287,130.4024,130.0799,130.1167,36530.0
2022-05-16 14:50:00,141.17,141.37,141.13,141.33,83695.0,130.1075,130.2918,130.0707,130.255,83695.0
2022-05-16 15:00:00,141.32,141.49,141.26,141.26,35917.0,130.2458,130.4024,130.1905,130.1905,35917.0
2022-05-16 15:10:00,141.25,141.25,140.85,140.95,77427.0,130.1813,130.1813,129.8126,129.9048,77427.0
2022-05-16 15:20:00,140.94,140.94,140.75,140.83,87738.0,129.8955,129.8955,129.7204,129.7942,87738.0
2022-05-16 15:30:00,140.81,140.9,140.54,140.67,62050.0,129.7757,129.8587,129.5269,129.6467,62050.0
2022-05-16 15:40:00,140.69,140.75,140.42,140.51,64224.0,129.6651,129.7204,129.4163,129.4992,64224.0
2022-05-16 15:50:00,140.52,140.83,140.36,140.57,163429.0,129.5085,129.7942,129.361,129.5545,163429.0
2022-05-17 09:30:00,142.14,142.29,141.46,141.49,148735.0,131.0015,131.1398,130.3748,130.4024,148735.0
2022-05-17 09:40:00,141.56,141.69,141.41,141.56,56242.0,130.467,130.5868,130.3287,130.467,56242.0
2022-05-17 09:50:00,141.53,141.91,141.43,141.91,69087.0,130.4393,130.7895,130.3471,130.7895,69087.0
2022-05-17 10:00:00,141.95,142.14,141.91,141.93,46110.0,130.8264,131.0015,130.7895,130.808,46110.0
2022-05-17 10:10:00,141.92,142.29,141.89,142.28,64506.0,130.7987,131.1398,130.7711,131.1305,64506.0
2022-05-17 10:20:00,142.27,142.29,141.88,141.9,22747.0,131.1213,131.1398,130.7619,130.7803,22747.0
2022-05-17 10:30:00,141.85,142.02,141.84,141.94,32018.0,130.7342,130.8909,130.725,130.8172,32018.0
2022-05-17 10:40:00,141.95,141.95,141.56,141.76,125829.0,130.8264,130.8264,130.467,130.6513,125829.0
2022-05-17 10:50:00,141.77,142.02,141.65,142.02,29953.0,130.6605,130.8909,130.5499,130.8909,29953.0
2022-05-17 11:00:00,142.04,142.23,142.02,142.14,45328.0,130.9093,131.0845,130.8909,131.0015,45328.0
2022-05-17 11:10:00,142.18,142.22,141.99,142.14,37640.0,131.0384,131.0752,130.8633,131.0015,37640.0
2022-05-17 11:20:00,142.12,142.33,142.08,142.27,61326.0,130.9831,131.1766,130.9462,131.1213,61326.0
2022-05-17 11:30:00,142.31,142.39,142.2,142.24,47942.0,131.1582,131.2319,131.0568,131.0937,47942.0
2022-05-17 11:40:00,142.23,142.29,141.97,142.01,34975.0,131.0845,131.1398,130.8448,130.8817,34975.0
2022-05-17 11:50:00,142.04,142.22,142.02,142.18,36362.0,130.9093,131.0752,130.8909,131.0384,36362.0
2022-05-17 12:00:00,142.2,142.24,141.97,142.12,40963.0,131.0568,131.0937,130.8448,130.9831,40963.0
2022-05-17 12:10:00,142.09,142.34,141.98,142.31,48889.0,130.9554,131.1858,130.854,131.1582,48889.0
2022-05-17 12:20:00,142.31,142.46,142.3,142.34,98467.0,131.1582,131.2964,131.149,131.1858,98467.0
2022-05-17 12:30:00,142.35,142.48,142.29,142.46,114966.0,131.1951,131.3149,131.1398,131.2964,114966.0
2022-05-17 12:40:00,142.46,142.72,142.41,142.67,65208.0,131.2964,131.5361,131.2503,131.49,65208.0
2022-05-17 12:50:00,142.66,142.68,142.54,142.62,85144.0,131.4808,131.4992,131.3702,131.4439,85144.0
2022-05-17 13:00:00,142.62,142.7,142.39,142.62,111743.0,131.4439,131.5176,131.2319,131.4439,111743.0
2022-05-17 13:10:00,142.63,142.8,142.61,142.72,136494.0,131.4531,131.6098,131.4347,131.5361,136494.0
2022-05-17 13:20:00,142.72,142.74,142.5,142.51,48942.0,131.5361,131.5545,131.3333,131.3425,48942.0
2022-05-17 13:30:00,142.52,142.61,142.5,142.58,103094.0,131.3517,131.4347,131.3333,131.407,103094.0
2022-05-17 13:40:00,142.6,142.62,142.48,142.56,221824.0,131.4255,131.4439,131.3149,131.3886,221824.0
2022-05-17 13:50:00,142.58,142.59,142.35,142.36,127217.0,131.407,131.4162,131.1951,131.2043,127217.0
2022-05-17 14:00:00,142.41,142.65,142.2,142.62,73389.0,131.2503,131.4715,131.0568,131.4439,73389.0
2022-05-17 14:10:00,142.61,142.61,141.98,142.04,73747.0,131.4347,131.4347,130.854,130.9093,73747.0
2022-05-17 14:20:00,142.06,142.09,141.58,141.95,60998.0,130.9278,130.9554,130.4854,130.8264,60998.0
2022-05-17 14:30:00,141.92,142.15,141.65,142.15,74065.0,130.7987,131.0107,130.5499,131.0107,74065.0
2022-05-17 14:40:00,142.2,142.67,142.14,142.66,43922.0,131.0568,131.49,131.0015,131.4808,43922.0
2022-05-17 14:50:00,142.66,142.69,142.44,142.52,53338.0,131.4808,131.5084,131.278,131.3517,53338.0
2022-05-17 15:00:00,142.55,142.79,142.51,142.68,71178.0,131.3794,131.6006,131.3425,131.4992,71178.0
2022-05-17 15:10:00,142.68,142.74,142.56,142.7,49738.0,131.4992,131.5545,131.3886,131.5176,49738.0
2022-05-17 15:20:00,142.71,142.82,142.67,142.77,60121.0,131.5268,131.6282,131.49,131.5821,60121.0
2022-05-17 15:30:00,142.79,142.83,142.61,142.63,87416.0,131.6006,131.6374,131.4347,131.4531,87416.0
2022-05-17 15:40:00,142.61,142.81,142.44,142.5,89967.0,131.4347,131.619,131.278,131.3333,89967.0
2022-05-17 15:50:00,142.51,142.84,142.48,142.84,105876.0,131.3425,131.6467,131.3149,131.6467,105876.0
2022-05-18 09:30:00,141.66,141.76,141.26,141.27,154102.0,130.5591,130.6513,130.1905,130.1997,154102.0
2022-05-18 09:40:00,141.22,141.32,141.03,141.25,52814.0,130.1536,130.2458,129.9785,130.1813,52814.0
2022-05-18 09:50:00,141.31,141.31,140.73,140.77,19522.0,130.2365,130.2365,129.702,129.7389,19522.0
2022-05-18 10:00:00,140.82,140.93,140.6,140.61,44312.0,129.7849,129.8863,129.5822,129.5914,44312.0
2022-05-18 10:10:00,140.59,140.81,140.57,140.78,30319.0,129.573,129.7757,129.5545,129.7481,30319.0
2022-05-18 10:20:00,140.75,140.88,140.38,140.44,72848.0,129.7204,129.8402,129.3794,129.4347,72848.0
2022-05-18 10:30:00,140.43,140.54,140.37,140.52,32010.0,129.4255,129.5269,129.3702,129.5085,32010.0
2022-05-18 10:40:00,140.5,140.64,140.44,140.5,35020.0,129.49,129.6191,129.4347,129.49,35020.0
2022-05-18 10:50:00,140.51,140.52,140.34,140.5,36867.0,129.4992,129.5085,129.3426,129.49,36867.0
2022-05-18 11:00:00,140.51,140.51,140.08,140.09,28825.0,129.4992,129.4992,129.1029,129.1122,28825.0
2022-05-18 11:10:00,140.09,140.09,139.73,139.81,42400.0,129.1122,129.1122,128.7804,128.8541,42400.0
2022-05-18 11:20:00,139.81,139.81,139.54,139.56,43731.0,128.8541,128.8541,128.6053,128.6237,43731.0
2022-05-18 11:30:00,139.58,139.88,139.46,139.76,55164.0,128.6421,128.9186,128.5315,128.808,55164.0
2022-05-18 11:40:00,139.74,139.88,139.57,139.67,36735.0,128.7896,128.9186,128.6329,128.7251,36735.0
2022-05-18 11:50:00,139.66,139.75,139.39,139.47,104164.0,128.7158,128.7988,128.467,128.5407,104164.0
2022-05-18 12:00:00,139.47,139.55,139.25,139.3,114815.0,128.5407,128.6145,128.338,128.3841,114815.0
2022-05-18 12:10:00,139.29,139.64,139.2,139.49,47954.0,128.3748,128.6974,128.2919,128.5592,47954.0
2022-05-18 12:20:00,139.5,139.5,139.18,139.32,42092.0,128.5684,128.5684,128.2735,128.4025,42092.0
2022-05-18 12:30:00,139.32,139.54,139.25,139.5,40052.0,128.4025,128.6053,128.338,128.5684,40052.0
2022-05-18 12:40:00,139.49,139.59,139.36,139.57,56938.0,128.5592,128.6513,128.4394,128.6329,56938.0
2022-05-18 12:50:00,139.59,139.7,139.52,139.63,55495.0,128.6513,128.7527,128.5868,128.6882,55495.0
2022-05-18 13:00:00,139.61,139.62,138.99,139.02,64169.0,128.6698,128.679,128.0984,128.126,64169.0
2022-05-18 13:10:00,139.01,139.04,138.71,138.79,66603.0,128.1168,128.1444,127.8403,127.914,66603.0
2022-05-18 13:20:00,138.77,138.94,138.7,138.85,44896.0,127.8956,128.0523,127.8311,127.9693,44896.0
2022-05-18 13:30:00,138.85,138.97,138.77,138.95,41893.0,127.9693,128.0799,127.8956,128.0615,41893.0
2022-05-18 13:40:00,138.93,138.93,138.4,138.43,24528.0,128.0431,128.0431,127.5546,127.5822,24528.0
2022-05-18 13:50:00,138.43,138.49,138.29,138.42,34191.0,127.5822,127.6375,127.4532,127.573,34191.0
2022-05-18 14:00:00,138.44,138.56,138.33,138.5,36405.0,127.5915,127.702,127.4901,127.6467,36405.0
2022-05-18 14:10:00,138.51,138.57,138.22,138.54,75685.0,127.656,127.7113,127.3887,127.6836,75685.0
2022-05-18 14:20:00,138.5,138.75,138.4,138.71,56222.0,127.6467,127.8772,127.5546,127.8403,56222.0
2022-05-18 14:30:00,138.71,138.74,138.16,138.29,67753.0,127.8403,127.8679,127.3334,127.4532,67753.0
2022-05-18 14:40:00,138.31,138.44,138.02,138.26,51289.0,127.4716,127.5915,127.2044,127.4256,51289.0
2022-05-18 14:50:00,138.26,138.34,138.02,138.05,50576.0,127.4256,127.4993,127.2044,127.232,50576.0
2022-05-18 15:00:00,138.02,138.2,138.01,138.05,53735.0,127.2044,127.3703,127.1951,127.232,53735.0
2022-05-18 15:10:00,138.03,138.2,137.97,138.06,44838.0,127.2136,127.3703,127.1583,127.2412,44838.0
2022-05-18 15:20:00,138.04,138.14,137.58,137.62,72729.0,127.2228,127.315,126.7988,126.8357,72729.0
2022-05-18 15:30:00,137.63,138.21,137.56,138.14,145931.0,126.8449,127.3795,126.7804,127.315,145931.0
2022-05-18 15:40:00,138.09,138.19,137.64,137.72,73035.0,127.2689,127.361,126.8541,126.9279,73035.0
2022-05-18 15:50:00,137.7,138.1,137.64,138.08,172995.0,126.9094,127.2781,126.8541,127.2597,172995.0
2022-05-19 09:30:00,136.55,137.35,136.27,136.93,201751.0,125.8496,126.5869,125.5915,126.1998,201751.0
2022-05-19 09:40:00,137.07,137.14,135.98,136.05,118109.0,126.3288,126.3933,125.3242,125.3887,118109.0
2022-05-19 09:50:00,136.01,136.28,135.73,135.98,80894.0,125.3519,125.6007,125.0938,125.3242,80894.0
2022-05-19 10:00:00,135.91,136.64,135.82,136.22,44776.0,125.2597,125.9325,125.1768,125.5454,44776.0
2022-05-19 10:10:00,136.18,136.84,136.18,136.76,41151.0,125.5086,126.1168,125.5086,126.0431,41151.0
2022-05-19 10:20:00,136.75,137.06,136.41,136.54,28615.0,126.0339,126.3196,125.7205,125.8403,28615.0
2022-05-19 10:30:00,136.46,136.65,136.08,136.25,123098.0,125.7666,125.9417,125.4164,125.5731,123098.0
2022-05-19 10:40:00,136.19,136.23,135.82,135.9,83186.0,125.5178,125.5546,125.1768,125.2505,83186.0
2022-05-19 10:50:00,135.92,136.16,135.67,135.87,40398.0,125.2689,125.4901,125.0385,125.2228,40398.0
2022-05-19 11:00:00,135.93,136.19,135.7,135.91,63561.0,125.2781,125.5178,125.0662,125.2597,63561.0
2022-05-19 11:10:00,135.96,136.24,135.76,136.11,134152.0,125.3058,125.5638,125.1215,125.444,134152.0
2022-05-19 11:20:00,136.02,136.34,135.91,136.17,47215.0,125.3611,125.656,125.2597,125.4993,47215.0
2022-05-19 11:30:00,136.23,137.04,136.21,136.99,45010.0,125.5546,126.3012,125.5362,126.2551,45010.0
2022-05-19 11:40:00,137.01,137.39,137.01,137.29,41962.0,126.2735,126.6237,126.2735,126.5316,41962.0
2022-05-19 11:50:00,137.28,137.3,136.77,136.91,61131.0,126.5224,126.5408,126.0523,126.1813,61131.0
2022-05-19 12:00:00,136.93,137.05,136.72,136.97,23660.0,126.1998,126.3104,126.0062,126.2366,23660.0
2022-05-19 12:10:00,137.02,137.25,136.89,136.89,37313.0,126.2827,126.4947,126.1629,126.1629,37313.0
2022-05-19 12:20:00,136.91,136.92,136.62,136.78,60508.0,126.1813,126.1906,125.9141,126.0615,60508.0
2022-05-19 12:30:00,136.81,136.85,136.35,136.37,30225.0,126.0892,126.126,125.6652,125.6837,30225.0
2022-05-19 12:40:00,136.42,136.42,136.1,136.17,24935.0,125.7297,125.7297,125.4348,125.4993,24935.0
2022-05-19 12:50:00,136.2,136.47,136.15,136.45,57967.0,125.527,125.7758,125.4809,125.7574,57967.0
2022-05-19 13:00:00,136.47,136.66,136.31,136.48,45940.0,125.7758,125.9509,125.6284,125.785,45940.0
2022-05-19 13:10:00,136.51,136.51,136.18,136.5,46495.0,125.8127,125.8127,125.5086,125.8035,46495.0
2022-05-19 13:20:00,136.53,136.83,136.41,136.6,40258.0,125.8311,126.1076,125.7205,125.8956,40258.0
2022-05-19 13:30:00,136.6,136.91,136.6,136.91,74287.0,125.8956,126.1813,125.8956,126.1813,74287.0
2022-05-19 13:40:00,136.88,136.96,136.35,136.36,50833.0,126.1537,126.2274,125.6652,125.6744,50833.0
2022-05-19 13:50:00,136.35,137.41,136.35,137.3,42768.0,125.6652,126.6422,125.6652,126.5408,42768.0
2022-05-19 14:00:00,137.31,137.31,136.87,137.03,51634.0,126.55,126.55,126.1445,126.2919,51634.0
2022-05-19 14:10:00,137.06,137.2,136.9,136.92,24800.0,126.3196,126.4486,126.1721,126.1906,24800.0
2022-05-19 14:20:00,136.81,137.13,136.8,137.06,154433.0,126.0892,126.3841,126.08,126.3196,154433.0
2022-05-19 14:30:00,137.03,137.32,136.93,137.17,54029.0,126.2919,126.5592,126.1998,126.421,54029.0
2022-05-19 14:40:00,137.12,137.46,136.85,137.46,42153.0,126.3749,126.6882,126.126,126.6882,42153.0
2022-05-19 14:50:00,137.47,137.63,137.35,137.61,50354.0,126.6975,126.8449,126.5869,126.8265,50354.0
2022-05-19 15:00:00,137.69,138.08,137.57,137.65,97634.0,126.9002,127.2597,126.7896,126.8634,97634.0
2022-05-19 15:10:00,137.65,137.65,137.21,137.29,54661.0,126.8634,126.8634,126.4578,126.5316,54661.0
2022-05-19 15:20:00,137.24,137.29,136.83,136.83,141977.0,126.4855,126.5316,126.1076,126.1076,141977.0
2022-05-19 15:30:00,136.83,137.0,136.59,136.73,128700.0,126.1076,126.2643,125.8864,126.0155,128700.0
2022-05-19 15:40:00,136.72,137.19,136.6,136.93,103097.0,126.0062,126.4394,125.8956,126.1998,103097.0
2022-05-19 15:50:00,137.01,137.02,136.67,136.81,125120.0,126.2735,126.2827,125.9602,126.0892,125120.0
2022-05-20 09:30:00,137.62,138.08,137.48,137.8,147715.0,126.8357,127.2597,126.7067,127.0016,147715.0
2022-05-20 09:40:00,137.8,137.98,137.56,137.71,26439.0,127.0016,127.1675,126.7804,126.9187,26439.0
2022-05-20 09:50:00,137.7,137.8,137.61,137.74,16371.0,126.9094,127.0016,126.8265,126.9463,16371.0
2022-05-20 10:00:00,137.82,137.89,137.15,137.19,36082.0,127.02,127.0845,126.4025,126.4394,36082.0
2022-05-20 10:10:00,137.19,137.4,137.09,137.24,22355.0,126.4394,126.6329,126.3472,126.4855,22355.0
2022-05-20 10:20:00,137.22,137.25,137.02,137.13,63025.0,126.4671,126.4947,126.2827,126.3841,63025.0
2022-05-20 10:30:00,137.14,137.18,136.85,136.89,33697.0,126.3933,126.4302,126.126,126.1629,33697.0
2022-05-20 10:40:00,136.89,137.08,136.84,136.89,69690.0,126.1629,126.338,126.1168,126.1629,69690.0
2022-05-20 10:50:00,136.93,136.94,136.28,136.28,36698.0,126.1998,126.209,125.6007,125.6007,36698.0
2022-05-20 11:00:00,136.28,136.35,136.0,136.03,44626.0,125.6007,125.6652,125.3427,125.3703,44626.0
2022-05-20 11:10:00,136.0,136.05,135.75,135.76,52867.0,125.3427,125.3887,125.1122,125.1215,52867.0
2022-05-20 11:20:00,135.78,136.05,135.7,135.93,56732.0,125.1399,125.3887,125.0662,125.2781,56732.0
2022-05-20 11:30:00,135.95,136.21,135.77,135.87,29349.0,125.2966,125.5362,125.1307,125.2228,29349.0
2022-05-20 11:40:00,135.93,136.05,135.76,135.97,34865.0,125.2781,125.3887,125.1215,125.315,34865.0
2022-05-20 11:50:00,135.96,136.12,135.88,135.9,34165.0,125.3058,125.4533,125.2321,125.2505,34165.0
2022-05-20 12:00:00,135.89,135.96,135.43,135.45,128940.0,125.2413,125.3058,124.8173,124.8358,128940.0
2022-05-20 12:10:00,135.4,135.63,135.18,135.5,69943.0,124.7897,125.0016,124.5869,124.8818,69943.0
2022-05-20 12:20:00,135.48,135.71,135.48,135.61,22238.0,124.8634,125.0754,124.8634,124.9832,22238.0
2022-05-20 12:30:00,135.57,135.71,135.18,135.32,60587.0,124.9464,125.0754,124.5869,124.7159,60587.0
2022-05-20 12:40:00,135.26,135.39,134.96,135.37,119449.0,124.6606,124.7805,124.3842,124.762,119449.0
2022-05-20 12:50:00,135.35,135.43,135.15,135.24,53313.0,124.7436,124.8173,124.5593,124.6422,53313.0
2022-05-20 13:00:00,135.2,135.24,134.81,134.92,39438.0,124.6053,124.6422,124.2459,124.3473,39438.0
2022-05-20 13:10:00,134.85,134.91,134.63,134.64,51087.0,124.2828,124.3381,124.08,124.0892,51087.0
2022-05-20 13:20:00,134.64,134.75,134.46,134.47,76486.0,124.0892,124.1906,123.9233,123.9326,76486.0
2022-05-20 13:30:00,134.46,135.2,134.44,135.09,83243.0,123.9233,124.6053,123.9049,124.504,83243.0
2022-05-20 13:40:00,135.06,135.38,134.93,135.24,53438.0,124.4763,124.7712,124.3565,124.6422,53438.0
2022-05-20 13:50:00,135.22,135.43,135.01,135.21,111929.0,124.6238,124.8173,124.4302,124.6146,111929.0
2022-05-20 14:00:00,135.25,135.39,134.92,135.11,47316.0,124.6514,124.7805,124.3473,124.5224,47316.0
2022-05-20 14:10:00,135.16,135.25,134.82,134.99,80695.0,124.5685,124.6514,124.2551,124.4118,80695.0
2022-05-20 14:20:00,134.99,135.13,134.82,135.1,96197.0,124.4118,124.5408,124.2551,124.5132,96197.0
2022-05-20 14:30:00,135.07,135.2,134.8,134.98,124258.0,124.4855,124.6053,124.2367,124.4026,124258.0
2022-05-20 14:40:00,134.96,135.47,134.96,135.44,64412.0,124.3842,124.8542,124.3842,124.8265,64412.0
2022-05-20 14:50:00,135.46,135.84,135.38,135.5,73082.0,124.845,125.1952,124.7712,124.8818,73082.0
2022-05-20 15:00:00,135.52,135.65,135.18,135.2,41188.0,124.9003,125.0201,124.5869,124.6053,41188.0
2022-05-20 15:10:00,135.21,135.5,135.14,135.38,82533.0,124.6146,124.8818,124.55,124.7712,82533.0
2022-05-20 15:20:00,135.43,135.88,135.31,135.85,71177.0,124.8173,125.2321,124.7067,125.2044,71177.0
2022-05-20 15:30:00,135.91,136.62,135.64,136.43,69400.0,125.2597,125.9141,125.0109,125.739,69400.0
2022-05-20 15:40:00,136.46,137.05,136.42,136.87,122130.0,125.7666,126.3104,125.7297,126.1445,122130.0
2022-05-20 15:50:00,136.89,137.17,136.75,137.14,94522.0,126.1629,126.421,126.0339,126.3933,94522.0
2022-05-23 09:30:00,138.45,138.77,138.22,138.3,155365.0,127.6007,127.8956,127.3887,127.4624,155365.0
2022-05-23 09:40:00,138.32,138.8,138.13,138.73,35561.0,127.4809,127.9232,127.3057,127.8587,35561.0
2022-05-23 09:50:00,138.73,138.86,138.5,138.61,35016.0,127.8587,127.9785,127.6467,127.7481,35016.0
2022-05-23 10:00:00,138.58,138.61,138.1,138.38,36886.0,127.7205,127.7481,127.2781,127.5362,36886.0
2022-05-23 10:10:00,138.38,138.86,138.38,138.85,60213.0,127.5362,127.9785,127.5362,127.9693,60213.0
2022-05-23 10:20:00,138.77,139.25,138.67,139.25,41615.0,127.8956,128.338,127.8034,128.338,41615.0
2022-05-23 10:30:00,139.27,139.36,139.1,139.27,58250.0,128.3564,128.4394,128.1997,128.3564,58250.0
2022-05-23 10:40:00,139.29,139.41,139.13,139.25,42915.0,128.3748,128.4854,128.2274,128.338,42915.0
2022-05-23 10:50:00,139.15,139.34,138.93,139.31,22429.0,128.2458,128.4209,128.0431,128.3933,22429.0
2022-05-23 11:00:00,139.3,139.66,139.2,139.63,39373.0,128.3841,128.7158,128.2919,128.6882,39373.0
2022-05-23 11:10:00,139.66,139.91,139.54,139.83,118070.0,128.7158,128.9463,128.6053,128.8725,118070.0
2022-05-23 11:20:00,139.81,139.91,139.66,139.89,62902.0,128.8541,128.9463,128.7158,128.9278,62902.0
2022-05-23 11:30:00,139.91,140.13,139.87,140.07,89483.0,128.9463,129.149,128.9094,129.0937,89483.0
2022-05-23 11:40:00,140.06,140.14,139.81,139.91,24407.0,129.0845,129.1582,128.8541,128.9463,24407.0
2022-05-23 11:50:00,139.92,140.02,139.89,139.91,24402.0,128.9555,129.0476,128.9278,128.9463,24402.0
2022-05-23 12:00:00,139.94,140.04,139.85,139.97,40488.0,128.9739,129.0661,128.891,129.0016,40488.0
2022-05-23 12:10:00,139.97,139.97,139.77,139.86,41788.0,129.0016,129.0016,128.8172,128.9002,41788.0
2022-05-23 12:20:00,139.84,139.94,139.68,139.7,38936.0,128.8817,128.9739,128.7343,128.7527,38936.0
2022-05-23 12:30:00,139.71,139.85,139.58,139.85,108307.0,128.7619,128.891,128.6421,128.891,108307.0
2022-05-23 12:40:00,139.86,139.87,139.51,139.51,31671.0,128.9002,128.9094,128.5776,128.5776,31671.0
2022-05-23 12:50:00,139.54,139.56,139.35,139.53,41279.0,128.6053,128.6237,128.4301,128.596,41279.0
2022-05-23 13:00:00,139.57,139.63,139.42,139.56,21425.0,128.6329,128.6882,128.4947,128.6237,21425.0
2022-05-23 13:10:00,139.53,139.56,139.08,139.18,51856.0,128.596,128.6237,128.1813,128.2735,51856.0
2022-05-23 13:20:00,139.18,139.38,139.02,139.35,50323.0,128.2735,128.4578,128.126,128.4301,50323.0
2022-05-23 13:30:00,139.36,139.61,139.27,139.54,29296.0,128.4394,128.6698,128.3564,128.6053,29296.0
2022-05-23 13:40:00,139.53,139.81,139.52,139.78,33567.0,128.596,128.8541,128.5868,128.8264,33567.0
2022-05-23 13:50:00,139.74,139.86,139.68,139.85,16502.0,128.7896,128.9002,128.7343,128.891,16502.0
2022-05-23 14:00:00,139.96,139.96,139.71,139.83,22433.0,128.9923,128.9923,128.7619,128.8725,22433.0
2022-05-23 14:10:00,139.89,139.96,139.84,139.87,30912.0,128.9278,128.9923,128.8817,128.9094,30912.0
2022-05-23 14:20:00,139.89,139.95,139.82,139.85,68770.0,128.9278,128.9831,128.8633,128.891,68770.0
2022-05-23 14:30:00,139.87,139.91,139.75,139.85,28610.0,128.9094,128.9463,128.7988,128.891,28610.0
2022-05-23 14:40:00,139.83,140.02,139.69,139.77,43623.0,128.8725,129.0476,128.7435,128.8172,43623.0
2022-05-23 14:50:00,139.76,139.86,139.59,139.6,48479.0,128.808,128.9002,128.6513,128.6605,48479.0
2022-05-23 15:00:00,139.62,139.88,139.62,139.86,110555.0,128.679,128.9186,128.679,128.9002,110555.0
2022-05-23 15:10:00,139.86,139.86,139.52,139.7,73286.0,128.9002,128.9002,128.5868,128.7527,73286.0
2022-05-23 15:20:00,139.68,139.75,139.43,139.6,36598.0,128.7343,128.7988,128.5039,128.6605,36598.0
2022-05-23 15:30:00,139.6,139.83,139.44,139.45,72868.0,128.6605,128.8725,128.5131,128.5223,72868.0
2022-05-23 15:40:00,139.43,139.51,139.1,139.14,57480.0,128.5039,128.5776,128.1997,128.2366,57480.0
2022-05-23 15:50:00,139.17,139.58,139.17,139.57,150859.0,128.2642,128.6421,128.2642,128.6329,150859.0
2022-05-24 09:30:00,138.92,139.3,138.75,138.79,83998.0,128.0338,128.3841,127.8772,127.914,83998.0
2022-05-24 09:40:00,138.78,139.45,138.78,139.26,80231.0,127.9048,128.5223,127.9048,128.3472,80231.0
2022-05-24 09:50:00,139.21,139.37,139.06,139.11,36613.0,128.3011,128.4486,128.1629,128.2089,36613.0
2022-05-24 10:00:00,139.09,139.24,138.65,138.7,34113.0,128.1905,128.3288,127.785,127.8311,34113.0
2022-05-24 10:10:00,138.72,138.78,138.03,138.09,27458.0,127.8495,127.9048,127.2136,127.2689,27458.0
2022-05-24 10:20:00,138.12,138.33,138.1,138.33,23050.0,127.2965,127.4901,127.2781,127.4901,23050.0
2022-05-24 10:30:00,138.22,138.22,137.98,138.16,26077.0,127.3887,127.3887,127.1675,127.3334,26077.0
2022-05-24 10:40:00,138.15,138.22,137.61,137.63,28347.0,127.3242,127.3887,126.8265,126.8449,28347.0
2022-05-24 10:50:00,137.66,137.91,137.55,137.86,70590.0,126.8726,127.103,126.7712,127.0569,70590.0
2022-05-24 11:00:00,137.87,138.1,137.85,138.0,45823.0,127.0661,127.2781,127.0477,127.1859,45823.0
2022-05-24 11:10:00,137.98,138.01,137.65,137.68,20872.0,127.1675,127.1951,126.8634,126.891,20872.0
2022-05-24 11:20:00,137.63,137.84,137.53,137.8,28417.0,126.8449,127.0385,126.7528,127.0016,28417.0
2022-05-24 11:30:00,137.89,137.94,137.73,137.88,31370.0,127.0845,127.1306,126.9371,127.0753,31370.0
2022-05-24 11:40:00,137.93,138.58,137.89,138.57,41392.0,127.1214,127.7205,127.0845,127.7113,41392.0
2022-05-24 11:50:00,138.58,138.7,138.35,138.5,91134.0,127.7205,127.8311,127.5085,127.6467,91134.0
2022-05-24 12:00:00,138.48,138.6,138.32,138.6,54792.0,127.6283,127.7389,127.4809,127.7389,54792.0
2022-05-24 12:10:00,138.67,139.07,138.62,138.76,54280.0,127.8034,128.1721,127.7573,127.8864,54280.0
2022-05-24 12:20:00,138.69,138.77,138.53,138.54,28780.0,127.8219,127.8956,127.6744,127.6836,28780.0
2022-05-24 12:30:00,138.56,138.64,138.12,138.18,36041.0,127.702,127.7758,127.2965,127.3518,36041.0
2022-05-24 12:40:00,138.2,138.3,138.15,138.3,13566.0,127.3703,127.4624,127.3242,127.4624,13566.0
2022-05-24 12:50:00,138.32,138.71,138.32,138.53,40734.0,127.4809,127.8403,127.4809,127.6744,40734.0
2022-05-24 13:00:00,138.53,138.53,138.13,138.26,40517.0,127.6744,127.6744,127.3057,127.4256,40517.0
2022-05-24 13:10:00,138.21,138.51,138.2,138.39,32355.0,127.3795,127.656,127.3703,127.5454,32355.0
2022-05-24 13:20:00,138.42,138.63,138.24,138.63,28417.0,127.573,127.7666,127.4071,127.7666,28417.0
2022-05-24 13:30:00,138.54,138.68,138.32,138.64,34522.0,127.6836,127.8126,127.4809,127.7758,34522.0
2022-05-24 13:40:00,138.68,138.97,138.67,138.87,41636.0,127.8126,128.0799,127.8034,127.9878,41636.0
2022-05-24 13:50:00,138.87,139.1,138.83,139.0,24293.0,127.9878,128.1997,127.9509,128.1076,24293.0
2022-05-24 14:00:00,139.0,139.27,138.79,139.17,59579.0,128.1076,128.3564,127.914,128.2642,59579.0
2022-05-24 14:10:00,139.2,139.51,139.04,139.12,46363.0,128.2919,128.5776,128.1444,128.2182,46363.0
2022-05-24 14:20:00,139.08,139.51,139.0,139.36,116224.0,128.1813,128.5776,128.1076,128.4394,116224.0
2022-05-24 14:30:00,139.34,139.73,139.27,139.68,41364.0,128.4209,128.7804,128.3564,128.7343,41364.0
2022-05-24 14:40:00,139.7,139.7,138.96,139.06,52750.0,128.7527,128.7527,128.0707,128.1629,52750.0
2022-05-24 14:50:00,139.04,139.12,138.83,139.1,48084.0,128.1444,128.2182,127.9509,128.1997,48084.0
2022-05-24 15:00:00,139.07,139.6,139.07,139.5,55725.0,128.1721,128.6605,128.1721,128.5684,55725.0
2022-05-24 15:10:00,139.51,139.7,139.47,139.53,47750.0,128.5776,128.7527,128.5407,128.596,47750.0
2022-05-24 15:20:00,139.54,139.78,139.35,139.77,84583.0,128.6053,128.8264,128.4301,128.8172,84583.0
2022-05-24 15:30:00,139.79,140.39,139.67,140.22,128509.0,128.8357,129.3886,128.7251,129.232,128509.0
2022-05-24 15:40:00,140.23,140.36,140.04,140.2,76869.0,129.2412,129.361,129.0661,129.2135,76869.0
2022-05-24 15:50:00,140.19,140.27,139.77,140.13,86215.0,129.2043,129.278,128.8172,129.149,86215.0
2022-05-25 09:30:00,139.8,140.43,139.75,140.3,72258.0,128.8449,129.4255,128.7988,129.3057,72258.0
2022-05-25 09:40:00,140.35,140.43,140.08,140.15,105894.0,129.3518,129.4255,129.1029,129.1674,105894.0
2022-05-25 09:50:00,140.22,140.62,140.22,140.47,56108.0,129.232,129.6006,129.232,129.4624,56108.0
2022-05-25 10:00:00,140.41,140.59,140.3,140.46,37823.0,129.4071,129.573,129.3057,129.4532,37823.0
2022-05-25 10:10:00,140.41,140.77,140.35,140.68,22613.0,129.4071,129.7389,129.3518,129.6559,22613.0
2022-05-25 10:20:00,140.66,140.9,140.61,140.84,38789.0,129.6375,129.8587,129.5914,129.8034,38789.0
2022-05-25 10:30:00,140.85,141.13,140.8,141.06,69843.0,129.8126,130.0707,129.7665,130.0061,69843.0
2022-05-25 10:40:00,141.12,141.13,140.72,140.8,42065.0,130.0614,130.0707,129.6928,129.7665,42065.0
2022-05-25 10:50:00,140.81,140.95,140.73,140.91,42459.0,129.7757,129.9048,129.702,129.8679,42459.0
2022-05-25 11:00:00,140.88,140.88,140.66,140.78,46700.0,129.8402,129.8402,129.6375,129.7481,46700.0
2022-05-25 11:10:00,140.69,140.78,140.66,140.77,41549.0,129.6651,129.7481,129.6375,129.7389,41549.0
2022-05-25 11:20:00,140.75,140.83,140.63,140.76,28954.0,129.7204,129.7942,129.6098,129.7296,28954.0
2022-05-25 11:30:00,140.75,140.75,140.16,140.28,79940.0,129.7204,129.7204,129.1767,129.2873,79940.0
2022-05-25 11:40:00,140.25,140.5,140.22,140.46,37041.0,129.2596,129.49,129.232,129.4532,37041.0
2022-05-25 11:50:00,140.46,140.54,140.35,140.47,16908.0,129.4532,129.5269,129.3518,129.4624,16908.0
2022-05-25 12:00:00,140.46,140.63,140.27,140.32,30122.0,129.4532,129.6098,129.278,129.3241,30122.0
2022-05-25 12:10:00,140.33,140.39,140.18,140.22,18155.0,129.3333,129.3886,129.1951,129.232,18155.0
2022-05-25 12:20:00,140.16,140.18,139.8,139.9,45814.0,129.1767,129.1951,128.8449,128.937,45814.0
2022-05-25 12:30:00,139.95,140.01,139.75,139.9,11543.0,128.9831,129.0384,128.7988,128.937,11543.0
2022-05-25 12:40:00,139.88,140.12,139.88,140.1,23542.0,128.9186,129.1398,128.9186,129.1214,23542.0
2022-05-25 12:50:00,140.04,140.1,139.93,140.1,22547.0,129.0661,129.1214,128.9647,129.1214,22547.0
2022-05-25 13:00:00,140.05,140.06,139.96,140.02,59385.0,129.0753,129.0845,128.9923,129.0476,59385.0
2022-05-25 13:10:00,140.0,140.16,139.79,140.08,20574.0,129.0292,129.1767,128.8357,129.1029,20574.0
2022-05-25 13:20:00,140.07,140.16,139.9,140.15,39984.0,129.0937,129.1767,128.937,129.1674,39984.0
2022-05-25 13:30:00,140.13,140.29,140.07,140.13,79082.0,129.149,129.2965,129.0937,129.149,79082.0
2022-05-25 13:40:00,140.16,140.24,140.09,140.18,23467.0,129.1767,129.2504,129.1122,129.1951,23467.0
2022-05-25 13:50:00,140.2,140.2,139.97,140.11,58663.0,129.2135,129.2135,129.0016,129.1306,58663.0
2022-05-25 14:00:00,140.04,140.63,139.55,139.91,100856.0,129.0661,129.6098,128.6145,128.9463,100856.0
2022-05-25 14:10:00,139.94,140.55,139.88,140.27,134937.0,128.9739,129.5361,128.9186,129.278,134937.0
2022-05-25 14:20:00,140.27,140.82,140.2,140.75,155390.0,129.278,129.7849,129.2135,129.7204,155390.0
2022-05-25 14:30:00,140.8,140.87,140.6,140.61,91324.0,129.7665,129.831,129.5822,129.5914,91324.0
2022-05-25 14:40:00,140.63,140.95,140.59,140.69,37758.0,129.6098,129.9048,129.573,129.6651,37758.0
2022-05-25 14:50:00,140.73,141.04,140.68,140.97,57056.0,129.702,129.9877,129.6559,129.9232,57056.0
2022-05-25 15:00:00,140.97,141.47,140.91,141.42,58397.0,129.9232,130.384,129.8679,130.3379,58397.0
2022-05-25 15:10:00,141.4,141.51,141.28,141.32,347621.0,130.3195,130.4209,130.2089,130.2458,347621.0
2022-05-25 15:20:00,141.33,141.42,141.24,141.3,146970.0,130.255,130.3379,130.172,130.2273,146970.0
2022-05-25 15:30:00,141.32,141.45,141.1,141.16,125643.0,130.2458,130.3656,130.043,130.0983,125643.0
2022-05-25 15:40:00,141.16,141.3,141.05,141.14,201306.0,130.0983,130.2273,129.9969,130.0799,201306.0
2022-05-25 15:50:00,141.12,141.19,140.84,141.06,86850.0,130.0614,130.126,129.8034,130.0061,86850.0
2022-05-26 09:30:00,141.85,142.57,141.59,142.51,143887.0,130.7342,131.3978,130.4946,131.3425,143887.0
2022-05-26 09:40:00,142.54,142.81,142.43,142.64,71560.0,131.3702,131.619,131.2688,131.4623,71560.0
2022-05-26 09:50:00,142.67,142.83,142.61,142.76,38288.0,131.49,131.6374,131.4347,131.5729,38288.0
2022-05-26 10:00:00,142.78,143.01,142.74,142.9,81653.0,131.5914,131.8033,131.5545,131.702,81653.0
2022-05-26 10:10:00,142.88,143.0,142.8,142.94,55440.0,131.6835,131.7941,131.6098,131.7388,55440.0
2022-05-26 10:20:00,142.95,143.05,142.88,142.98,97011.0,131.748,131.8402,131.6835,131.7757,97011.0
2022-05-26 10:30:00,142.99,143.15,142.93,143.11,59923.0,131.7849,131.9324,131.7296,131.8955,59923.0
2022-05-26 10:40:00,143.13,143.17,142.93,142.99,35179.0,131.9139,131.9508,131.7296,131.7849,35179.0
2022-05-26 10:50:00,143.02,143.12,142.98,143.03,35656.0,131.8125,131.9047,131.7757,131.8218,35656.0
2022-05-26 11:00:00,143.02,143.11,142.98,143.06,44159.0,131.8125,131.8955,131.7757,131.8494,44159.0
2022-05-26 11:10:00,143.1,143.15,143.05,143.12,99959.0,131.8863,131.9324,131.8402,131.9047,99959.0
2022-05-26 11:20:00,143.11,143.17,142.96,142.99,60404.0,131.8955,131.9508,131.7573,131.7849,60404.0
2022-05-26 11:30:00,143.01,143.13,142.91,142.98,54285.0,131.8033,131.9139,131.7112,131.7757,54285.0
2022-05-26 11:40:00,142.98,143.01,142.76,142.81,109211.0,131.7757,131.8033,131.5729,131.619,109211.0
2022-05-26 11:50:00,142.78,142.94,142.69,142.89,26629.0,131.5914,131.7388,131.5084,131.6927,26629.0
2022-05-26 12:00:00,142.88,143.07,142.88,142.93,30680.0,131.6835,131.8586,131.6835,131.7296,30680.0
2022-05-26 12:10:00,142.91,143.03,142.87,142.89,33717.0,131.7112,131.8218,131.6743,131.6927,33717.0
2022-05-26 12:20:00,142.89,143.0,142.89,143.0,29375.0,131.6927,131.7941,131.6927,131.7941,29375.0
2022-05-26 12:30:00,143.01,143.1,143.01,143.1,233589.0,131.8033,131.8863,131.8033,131.8863,233589.0
2022-05-26 12:40:00,143.09,143.14,143.01,143.1,19177.0,131.8771,131.9231,131.8033,131.8863,19177.0
2022-05-26 12:50:00,143.07,143.29,143.07,143.28,36808.0,131.8586,132.0614,131.8586,132.0522,36808.0
2022-05-26 13:00:00,143.31,143.48,143.28,143.48,28161.0,132.0798,132.2365,132.0522,132.2365,28161.0
2022-05-26 13:10:00,143.48,143.51,143.26,143.27,30819.0,132.2365,132.2642,132.0337,132.043,30819.0
2022-05-26 13:20:00,143.27,143.31,143.09,143.12,32463.0,132.043,132.0798,131.8771,131.9047,32463.0
2022-05-26 13:30:00,143.13,143.23,143.12,143.18,77224.0,131.9139,132.0061,131.9047,131.96,77224.0
2022-05-26 13:40:00,143.18,143.21,143.12,143.16,29556.0,131.96,131.9877,131.9047,131.9416,29556.0
2022-05-26 13:50:00,143.15,143.23,143.04,143.2,22401.0,131.9324,132.0061,131.831,131.9784,22401.0
2022-05-26 14:00:00,143.19,143.29,143.13,143.24,75734.0,131.9692,132.0614,131.9139,132.0153,75734.0
2022-05-26 14:10:00,143.25,143.26,143.15,143.19,26141.0,132.0245,132.0337,131.9324,131.9692,26141.0
2022-05-26 14:20:00,143.22,143.34,143.18,143.21,72454.0,131.9969,132.1075,131.96,131.9877,72454.0
2022-05-26 14:30:00,143.2,143.24,143.0,143.05,117935.0,131.9784,132.0153,131.7941,131.8402,117935.0
2022-05-26 14:40:00,143.04,143.22,143.0,143.18,30037.0,131.831,131.9969,131.7941,131.96,30037.0
2022-05-26 14:50:00,143.22,143.28,143.17,143.2,54792.0,131.9969,132.0522,131.9508,131.9784,54792.0
2022-05-26 15:00:00,143.19,143.3,143.01,143.26,49343.0,131.9692,132.0706,131.8033,132.0337,49343.0
2022-05-26 15:10:00,143.25,143.26,142.93,143.07,43772.0,132.0245,132.0337,131.7296,131.8586,43772.0
2022-05-26 15:20:00,143.06,143.16,142.89,143.09,118412.0,131.8494,131.9416,131.6927,131.8771,118412.0
2022-05-26 15:30:00,143.09,143.25,143.03,143.22,69590.0,131.8771,132.0245,131.8218,131.9969,69590.0
2022-05-26 15:40:00,143.19,143.46,143.18,143.45,86527.0,131.9692,132.2181,131.96,132.2089,86527.0
2022-05-26 15:50:00,143.46,143.54,142.85,142.95,106098.0,132.2181,132.2918,131.6559,131.748,106098.0
2022-05-27 09:30:00,143.4,143.74,143.21,143.68,153630.0,132.1628,132.4761,131.9877,132.4208,153630.0
2022-05-27 09:40:00,143.74,144.06,143.51,144.06,45120.0,132.4761,132.7711,132.2642,132.7711,45120.0
2022-05-27 09:50:00,144.01,144.34,143.95,144.09,36983.0,132.725,133.0291,132.6697,132.7987,36983.0
2022-05-27 10:00:00,144.09,144.18,143.94,144.01,34810.0,132.7987,132.8816,132.6605,132.725,34810.0
2022-05-27 10:10:00,143.97,144.14,143.9,144.12,60088.0,132.6881,132.8448,132.6236,132.8263,60088.0
2022-05-27 10:20:00,144.11,144.23,144.0,144.01,66964.0,132.8171,132.9277,132.7158,132.725,66964.0
2022-05-27 10:30:00,144.07,144.11,143.87,143.91,27909.0,132.7803,132.8171,132.5959,132.6328,27909.0
2022-05-27 10:40:00,143.87,144.03,143.8,144.02,37125.0,132.5959,132.7434,132.5314,132.7342,37125.0
2022-05-27 10:50:00,144.03,144.07,143.95,143.96,45596.0,132.7434,132.7803,132.6697,132.6789,45596.0
2022-05-27 11:00:00,143.97,144.08,143.91,144.05,43514.0,132.6881,132.7895,132.6328,132.7618,43514.0
2022-05-27 11:10:00,144.09,144.29,144.04,144.24,293478.0,132.7987,132.983,132.7526,132.9369,293478.0
2022-05-27 11:20:00,144.24,144.26,144.14,144.2,55860.0,132.9369,132.9554,132.8448,132.9001,55860.0
2022-05-27 11:30:00,144.2,144.23,144.07,144.16,71873.0,132.9001,132.9277,132.7803,132.8632,71873.0
2022-05-27 11:40:00,144.16,144.39,144.13,144.35,95155.0,132.8632,133.0752,132.8356,133.0383,95155.0
2022-05-27 11:50:00,144.34,144.36,144.29,144.31,35107.0,133.0291,133.0475,132.983,133.0015,35107.0
2022-05-27 12:00:00,144.32,144.4,144.22,144.28,23978.0,133.0107,133.0844,132.9185,132.9738,23978.0
2022-05-27 12:10:00,144.3,144.4,144.29,144.38,53436.0,132.9922,133.0844,132.983,133.066,53436.0
2022-05-27 12:20:00,144.38,144.38,144.19,144.35,27103.0,133.066,133.066,132.8909,133.0383,27103.0
2022-05-27 12:30:00,144.32,144.36,144.2,144.31,40396.0,133.0107,133.0475,132.9001,133.0015,40396.0
2022-05-27 12:40:00,144.32,144.36,144.23,144.24,27638.0,133.0107,133.0475,132.9277,132.9369,27638.0
2022-05-27 12:50:00,144.26,144.4,144.21,144.36,15867.0,132.9554,133.0844,132.9093,133.0475,15867.0
2022-05-27 13:00:00,144.35,144.49,144.33,144.48,33202.0,133.0383,133.1674,133.0199,133.1581,33202.0
2022-05-27 13:10:00,144.46,144.48,144.3,144.35,38413.0,133.1397,133.1581,132.9922,133.0383,38413.0
2022-05-27 13:20:00,144.35,144.36,144.25,144.3,18259.0,133.0383,133.0475,132.9462,132.9922,18259.0
2022-05-27 13:30:00,144.31,144.37,144.22,144.23,41898.0,133.0015,133.0568,132.9185,132.9277,41898.0
2022-05-27 13:40:00,144.21,144.28,144.17,144.25,30540.0,132.9093,132.9738,132.8724,132.9462,30540.0
2022-05-27 13:50:00,144.22,144.31,144.21,144.29,34678.0,132.9185,133.0015,132.9093,132.983,34678.0
2022-05-27 14:00:00,144.3,144.39,144.22,144.38,27360.0,132.9922,133.0752,132.9185,133.066,27360.0
2022-05-27 14:10:00,144.39,144.43,144.33,144.42,31732.0,133.0752,133.1121,133.0199,133.1028,31732.0
2022-05-27 14:20:00,144.43,144.44,144.37,144.38,17138.0,133.1121,133.1213,133.0568,133.066,17138.0
2022-05-27 14:30:00,144.39,144.44,144.32,144.36,46326.0,133.0752,133.1213,133.0107,133.0475,46326.0
2022-05-27 14:40:00,144.36,144.47,144.31,144.47,45449.0,133.0475,133.1489,133.0015,133.1489,45449.0
2022-05-27 14:50:00,144.46,144.55,144.42,144.53,27414.0,133.1397,133.2227,133.1028,133.2042,27414.0
2022-05-27 15:00:00,144.52,144.84,144.52,144.84,28550.0,133.195,133.4899,133.195,133.4899,28550.0
2022-05-27 15:10:00,144.84,144.87,144.76,144.85,28170.0,133.4899,133.5176,133.4162,133.4991,28170.0
2022-05-27 15:20:00,144.86,145.0,144.8,144.98,61171.0,133.5084,133.6374,133.4531,133.619,61171.0
2022-05-27 15:30:00,144.98,145.04,144.8,144.87,43443.0,133.619,133.6743,133.4531,133.5176,43443.0
2022-05-27 15:40:00,144.85,145.04,144.83,144.92,89838.0,133.4991,133.6743,133.4807,133.5637,89838.0
2022-05-27 15:50:00,144.98,145.3,144.85,145.3,77035.0,133.619,133.9139,133.4991,133.9139,77035.0
2022-05-31 09:30:00,144.43,144.65,143.5,143.58,170693.0,133.1121,133.3148,132.2549,132.3287,170693.0
2022-05-31 09:40:00,143.58,143.65,143.38,143.47,30470.0,132.3287,132.3932,132.1443,132.2273,30470.0
2022-05-31 09:50:00,143.49,144.0,143.49,143.78,26962.0,132.2457,132.7158,132.2457,132.513,26962.0
2022-05-31 10:00:00,143.81,143.9,143.56,143.73,26952.0,132.5406,132.6236,132.3102,132.4669,26952.0
2022-05-31 10:10:00,143.71,144.17,143.67,144.16,26578.0,132.4485,132.8724,132.4116,132.8632,26578.0
2022-05-31 10:20:00,144.18,144.53,143.97,143.97,28998.0,132.8816,133.2042,132.6881,132.6881,28998.0
2022-05-31 10:30:00,143.99,144.27,143.99,144.02,32956.0,132.7065,132.9646,132.7065,132.7342,32956.0
2022-05-31 10:40:00,144.02,144.34,144.02,144.14,28137.0,132.7342,133.0291,132.7342,132.8448,28137.0
2022-05-31 10:50:00,144.14,144.32,144.11,144.24,80201.0,132.8448,133.0107,132.8171,132.9369,80201.0
2022-05-31 11:00:00,144.18,144.34,143.88,143.99,27052.0,132.8816,133.0291,132.6052,132.7065,27052.0
2022-05-31 11:10:00,143.96,143.99,143.74,143.84,21693.0,132.6789,132.7065,132.4761,132.5683,21693.0
2022-05-31 11:20:00,143.77,143.91,143.76,143.87,29086.0,132.5038,132.6328,132.4946,132.5959,29086.0
2022-05-31 11:30:00,143.77,144.0,143.72,143.98,42696.0,132.5038,132.7158,132.4577,132.6973,42696.0
2022-05-31 11:40:00,143.98,144.18,143.93,144.17,25800.0,132.6973,132.8816,132.6512,132.8724,25800.0
2022-05-31 11:50:00,144.17,144.55,144.17,144.54,37441.0,132.8724,133.2227,132.8724,133.2134,37441.0
2022-05-31 12:00:00,144.54,144.77,144.54,144.56,21883.0,133.2134,133.4254,133.2134,133.2319,21883.0
2022-05-31 12:10:00,144.57,144.64,144.3,144.39,32741.0,133.2411,133.3056,132.9922,133.0752,32741.0
2022-05-31 12:20:00,144.43,144.43,144.26,144.4,35260.0,133.1121,133.1121,132.9554,133.0844,35260.0
2022-05-31 12:30:00,144.43,144.68,144.39,144.65,20483.0,133.1121,133.3425,133.0752,133.3148,20483.0
2022-05-31 12:40:00,144.67,144.8,144.61,144.65,20597.0,133.3332,133.4531,133.278,133.3148,20597.0
2022-05-31 12:50:00,144.69,144.85,144.67,144.7,64080.0,133.3517,133.4991,133.3332,133.3609,64080.0
2022-05-31 13:00:00,144.7,144.82,144.45,144.8,41360.0,133.3609,133.4715,133.1305,133.4531,41360.0
2022-05-31 13:10:00,144.77,144.79,144.38,144.45,23569.0,133.4254,133.4438,133.066,133.1305,23569.0
2022-05-31 13:20:00,144.47,144.51,144.37,144.48,18700.0,133.1489,133.1858,133.0568,133.1581,18700.0
2022-05-31 13:30:00,144.42,144.82,144.42,144.68,43668.0,133.1028,133.4715,133.1028,133.3425,43668.0
2022-05-31 13:40:00,144.69,144.88,144.66,144.75,34775.0,133.3517,133.5268,133.324,133.407,34775.0
2022-05-31 13:50:00,144.76,145.09,144.76,145.06,32180.0,133.4162,133.7203,133.4162,133.6927,32180.0
2022-05-31 14:00:00,144.94,145.12,144.8,144.91,53267.0,133.5821,133.748,133.4531,133.5544,53267.0
2022-05-31 14:10:00,144.93,145.03,144.88,145.03,66199.0,133.5729,133.665,133.5268,133.665,66199.0
2022-05-31 14:20:00,145.04,145.07,144.66,144.78,262495.0,133.6743,133.7019,133.324,133.4346,262495.0
2022-05-31 14:30:00,144.79,144.86,144.68,144.81,89287.0,133.4438,133.5084,133.3425,133.4623,89287.0
2022-05-31 14:40:00,144.79,144.8,144.19,144.3,58064.0,133.4438,133.4531,132.8909,132.9922,58064.0
2022-05-31 14:50:00,144.29,144.33,143.96,144.19,59104.0,132.983,133.0199,132.6789,132.8909,59104.0
2022-05-31 15:00:00,144.16,144.18,143.82,144.17,55721.0,132.8632,132.8816,132.5499,132.8724,55721.0
2022-05-31 15:10:00,144.16,144.46,143.97,144.11,59934.0,132.8632,133.1397,132.6881,132.8171,59934.0
2022-05-31 15:20:00,144.14,144.41,144.12,144.34,67137.0,132.8448,133.0936,132.8263,133.0291,67137.0
2022-05-31 15:30:00,144.34,144.61,144.34,144.44,110686.0,133.0291,133.278,133.0291,133.1213,110686.0
2022-05-31 15:40:00,144.44,144.5,144.11,144.17,91755.0,133.1213,133.1766,132.8171,132.8724,91755.0
2022-05-31 15:50:00,144.15,144.56,143.91,144.09,619928.0,132.854,133.2319,132.6328,132.7987,619928.0
2022-06-01 09:30:00,144.7,144.79,143.96,143.98,142785.0,133.3609,133.4438,132.6789,132.6973,142785.0
2022-06-01 09:40:00,143.96,144.12,143.57,143.64,57757.0,132.6789,132.8263,132.3194,132.384,57757.0
2022-06-01 09:50:00,143.67,143.77,143.53,143.66,62068.0,132.4116,132.5038,132.2826,132.4024,62068.0
2022-06-01 10:00:00,143.64,143.69,143.01,143.11,56832.0,132.384,132.43,131.8033,131.8955,56832.0
2022-06-01 10:10:00,143.15,143.23,142.67,142.75,40369.0,131.9324,132.0061,131.49,131.5637,40369.0
2022-06-01 10:20:00,142.75,142.79,142.54,142.56,89862.0,131.5637,131.6006,131.3702,131.3886,89862.0
2022-06-01 10:30:00,142.56,142.71,142.33,142.42,52454.0,131.3886,131.5268,131.1766,131.2596,52454.0
2022-06-01 10:40:00,142.43,142.45,142.25,142.25,40619.0,131.2688,131.2872,131.1029,131.1029,40619.0
2022-06-01 10:50:00,142.24,142.6,142.23,142.6,35384.0,131.0937,131.4255,131.0845,131.4255,35384.0
2022-06-01 11:00:00,142.59,142.6,142.3,142.31,43770.0,131.4162,131.4255,131.149,131.1582,43770.0
2022-06-01 11:10:00,142.32,142.55,142.22,142.37,40644.0,131.1674,131.3794,131.0752,131.2135,40644.0
2022-06-01 11:20:00,142.3,142.35,141.96,142.09,25149.0,131.149,131.1951,130.8356,130.9554,25149.0
2022-06-01 11:30:00,142.12,142.24,142.01,142.07,27319.0,130.9831,131.0937,130.8817,130.937,27319.0
2022-06-01 11:40:00,142.02,142.03,141.78,141.78,55754.0,130.8909,130.9001,130.6697,130.6697,55754.0
2022-06-01 11:50:00,141.76,141.96,141.72,141.85,36742.0,130.6513,130.8356,130.6144,130.7342,36742.0
2022-06-01 12:00:00,141.84,142.1,141.79,142.04,23924.0,130.725,130.9646,130.6789,130.9093,23924.0
2022-06-01 12:10:00,142.0,142.2,141.89,142.18,28656.0,130.8725,131.0568,130.7711,131.0384,28656.0
2022-06-01 12:20:00,142.13,142.23,142.0,142.0,19830.0,130.9923,131.0845,130.8725,130.8725,19830.0
2022-06-01 12:30:00,142.02,142.22,142.0,142.14,29760.0,130.8909,131.0752,130.8725,131.0015,29760.0
2022-06-01 12:40:00,142.12,142.22,141.94,141.98,29570.0,130.9831,131.0752,130.8172,130.854,29570.0
2022-06-01 12:50:00,141.98,142.18,141.81,142.07,31152.0,130.854,131.0384,130.6974,130.937,31152.0
2022-06-01 13:00:00,142.12,142.39,142.07,142.39,22013.0,130.9831,131.2319,130.937,131.2319,22013.0
2022-06-01 13:10:00,142.38,142.62,142.29,142.61,64789.0,131.2227,131.4439,131.1398,131.4347,64789.0
2022-06-01 13:20:00,142.64,142.86,142.6,142.75,98706.0,131.4623,131.6651,131.4255,131.5637,98706.0
2022-06-01 13:30:00,142.76,143.09,142.72,143.04,24628.0,131.5729,131.8771,131.5361,131.831,24628.0
2022-06-01 13:40:00,143.03,143.12,142.98,143.04,50756.0,131.8218,131.9047,131.7757,131.831,50756.0
2022-06-01 13:50:00,143.02,143.08,142.81,142.89,31138.0,131.8125,131.8678,131.619,131.6927,31138.0
2022-06-01 14:00:00,142.88,143.15,142.86,143.04,34506.0,131.6835,131.9324,131.6651,131.831,34506.0
2022-06-01 14:10:00,143.04,143.06,142.84,142.91,193076.0,131.831,131.8494,131.6467,131.7112,193076.0
2022-06-01 14:20:00,142.91,143.45,142.84,143.31,86692.0,131.7112,132.2089,131.6467,132.0798,86692.0
2022-06-01 14:30:00,143.34,143.44,143.27,143.27,181800.0,132.1075,132.1996,132.043,132.043,181800.0
2022-06-01 14:40:00,143.24,143.5,143.21,143.37,214049.0,132.0153,132.2549,131.9877,132.1351,214049.0
2022-06-01 14:50:00,143.35,143.42,143.15,143.21,42298.0,132.1167,132.1812,131.9324,131.9877,42298.0
2022-06-01 15:00:00,143.22,143.41,143.08,143.36,45411.0,131.9969,132.172,131.8678,132.1259,45411.0
2022-06-01 15:10:00,143.33,143.6,143.29,143.48,55603.0,132.0983,132.3471,132.0614,132.2365,55603.0
2022-06-01 15:20:00,143.5,143.62,143.37,143.48,59657.0,132.2549,132.3655,132.1351,132.2365,59657.0
2022-06-01 15:30:00,143.45,143.68,143.37,143.68,230596.0,132.2089,132.4208,132.1351,132.4208,230596.0
2022-06-01 15:40:00,143.68,143.74,143.46,143.57,148191.0,132.4208,132.4761,132.2181,132.3194,148191.0
2022-06-01 15:50:00,143.58,143.69,142.9,142.9,86179.0,132.3287,132.43,131.702,131.702,86179.0
2022-06-02 09:30:00,143.08,143.18,142.36,142.65,168727.0,131.8678,131.96,131.2043,131.4715,168727.0
2022-06-02 09:40:00,142.6,142.67,142.0,142.24,36172.0,131.4255,131.49,130.8725,131.0937,36172.0
2022-06-02 09:50:00,142.21,142.21,141.69,141.84,20649.0,131.066,131.066,130.5868,130.725,20649.0
2022-06-02 10:00:00,141.83,141.95,141.69,141.83,48713.0,130.7158,130.8264,130.5868,130.7158,48713.0
2022-06-02 10:10:00,141.86,142.45,141.81,142.02,64055.0,130.7434,131.2872,130.6974,130.8909,64055.0
2022-06-02 10:20:00,142.04,142.09,141.42,141.75,43458.0,130.9093,130.9554,130.3379,130.6421,43458.0
2022-06-02 10:30:00,141.76,142.03,141.67,141.96,41026.0,130.6513,130.9001,130.5683,130.8356,41026.0
2022-06-02 10:40:00,141.95,142.1,141.85,142.1,23697.0,130.8264,130.9646,130.7342,130.9646,23697.0
2022-06-02 10:50:00,142.08,142.24,142.0,142.24,115021.0,130.9462,131.0937,130.8725,131.0937,115021.0
2022-06-02 11:00:00,142.23,142.57,142.22,142.53,59999.0,131.0845,131.3978,131.0752,131.3609,59999.0
2022-06-02 11:10:00,142.56,142.81,142.55,142.66,49448.0,131.3886,131.619,131.3794,131.4808,49448.0
2022-06-02 11:20:00,142.66,142.83,142.59,142.72,53179.0,131.4808,131.6374,131.4162,131.5361,53179.0
2022-06-02 11:30:00,142.76,142.76,142.49,142.61,19540.0,131.5729,131.5729,131.3241,131.4347,19540.0
2022-06-02 11:40:00,142.65,143.23,142.64,143.23,38522.0,131.4715,132.0061,131.4623,132.0061,38522.0
2022-06-02 11:50:00,143.24,143.28,142.98,143.02,29972.0,132.0153,132.0522,131.7757,131.8125,29972.0
2022-06-02 12:00:00,143.02,143.05,142.92,143.0,18263.0,131.8125,131.8402,131.7204,131.7941,18263.0
2022-06-02 12:10:00,142.99,143.11,142.93,143.08,12048.0,131.7849,131.8955,131.7296,131.8678,12048.0
2022-06-02 12:20:00,143.06,143.29,143.04,143.28,30597.0,131.8494,132.0614,131.831,132.0522,30597.0
2022-06-02 12:30:00,143.33,143.4,143.24,143.4,15923.0,132.0983,132.1628,132.0153,132.1628,15923.0
2022-06-02 12:40:00,143.38,143.41,143.16,143.22,13464.0,132.1443,132.172,131.9416,131.9969,13464.0
2022-06-02 12:50:00,143.23,143.37,143.22,143.29,12702.0,132.0061,132.1351,131.9969,132.0614,12702.0
2022-06-02 13:00:00,143.27,143.32,143.22,143.25,86430.0,132.043,132.089,131.9969,132.0245,86430.0
2022-06-02 13:10:00,143.24,143.26,143.05,143.18,115375.0,132.0153,132.0337,131.8402,131.96,115375.0
2022-06-02 13:20:00,143.16,143.21,143.01,143.12,30183.0,131.9416,131.9877,131.8033,131.9047,30183.0
2022-06-02 13:30:00,143.16,143.27,143.14,143.26,115093.0,131.9416,132.043,131.9231,132.0337,115093.0
2022-06-02 13:40:00,143.25,143.36,143.16,143.36,39066.0,132.0245,132.1259,131.9416,132.1259,39066.0
2022-06-02 13:50:00,143.4,143.41,143.14,143.29,162536.0,132.1628,132.172,131.9231,132.0614,162536.0
2022-06-02 14:00:00,143.29,143.47,143.19,143.39,120263.0,132.0614,132.2273,131.9692,132.1536,120263.0
2022-06-02 14:10:00,143.38,143.44,143.31,143.4,34483.0,132.1443,132.1996,132.0798,132.1628,34483.0
2022-06-02 14:20:00,143.39,143.43,143.25,143.31,148959.0,132.1536,132.1904,132.0245,132.0798,148959.0
2022-06-02 14:30:00,143.33,143.49,143.32,143.47,58865.0,132.0983,132.2457,132.089,132.2273,58865.0
2022-06-02 14:40:00,143.48,143.52,143.39,143.44,56619.0,132.2365,132.2734,132.1536,132.1996,56619.0
2022-06-02 14:50:00,143.44,143.51,143.24,143.27,90437.0,132.1996,132.2642,132.0153,132.043,90437.0
2022-06-02 15:00:00,143.29,143.52,143.29,143.49,29796.0,132.0614,132.2734,132.0614,132.2457,29796.0
2022-06-02 15:10:00,143.43,143.59,143.39,143.58,42458.0,132.1904,132.3379,132.1536,132.3287,42458.0
2022-06-02 15:20:00,143.57,143.7,143.45,143.59,39617.0,132.3194,132.4393,132.2089,132.3379,39617.0
2022-06-02 15:30:00,143.59,143.76,143.58,143.68,47132.0,132.3379,132.4946,132.3287,132.4208,47132.0
2022-06-02 15:40:00,143.69,143.89,143.67,143.8,55147.0,132.43,132.6144,132.4116,132.5314,55147.0
2022-06-02 15:50:00,143.83,144.19,143.82,144.19,67656.0,132.5591,132.8909,132.5499,132.8909,67656.0
2022-06-03 09:30:00,143.13,143.74,143.13,143.53,68371.0,131.9139,132.4761,131.9139,132.2826,68371.0
2022-06-03 09:40:00,143.56,143.68,143.11,143.26,1150127.0,132.3102,132.4208,131.8955,132.0337,1150127.0
2022-06-03 09:50:00,143.26,143.46,143.09,143.43,40872.0,132.0337,132.2181,131.8771,132.1904,40872.0
2022-06-03 10:00:00,143.45,143.67,143.37,143.57,54532.0,132.2089,132.4116,132.1351,132.3194,54532.0
2022-06-03 10:10:00,143.57,143.73,143.33,143.69,44890.0,132.3194,132.4669,132.0983,132.43,44890.0
2022-06-03 10:20:00,143.59,143.63,143.37,143.47,46827.0,132.3379,132.3747,132.1351,132.2273,46827.0
2022-06-03 10:30:00,143.42,143.62,143.15,143.17,39708.0,132.1812,132.3655,131.9324,131.9508,39708.0
2022-06-03 10:40:00,143.16,143.29,142.98,143.23,46763.0,131.9416,132.0614,131.7757,132.0061,46763.0
2022-06-03 10:50:00,143.2,143.38,143.2,143.31,29217.0,131.9784,132.1443,131.9784,132.0798,29217.0
2022-06-03 11:00:00,143.31,143.33,143.0,143.0,50481.0,132.0798,132.0983,131.7941,131.7941,50481.0
2022-06-03 11:10:00,142.99,143.09,142.88,143.05,63385.0,131.7849,131.8771,131.6835,131.8402,63385.0
2022-06-03 11:20:00,143.03,143.09,142.86,143.0,38645.0,131.8218,131.8771,131.6651,131.7941,38645.0
2022-06-03 11:30:00,143.01,143.26,142.89,143.25,53121.0,131.8033,132.0337,131.6927,132.0245,53121.0
2022-06-03 11:40:00,143.26,143.29,142.93,142.96,19441.0,132.0337,132.0614,131.7296,131.7573,19441.0
2022-06-03 11:50:00,142.94,143.05,142.81,143.03,35781.0,131.7388,131.8402,131.619,131.8218,35781.0
2022-06-03 12:00:00,143.03,143.23,143.03,143.05,24572.0,131.8218,132.0061,131.8218,131.8402,24572.0
2022-06-03 12:10:00,143.06,143.16,142.87,142.88,32042.0,131.8494,131.9416,131.6743,131.6835,32042.0
2022-06-03 12:20:00,142.85,143.22,142.8,143.21,27479.0,131.6559,131.9969,131.6098,131.9877,27479.0
2022-06-03 12:30:00,143.2,143.37,143.11,143.37,22329.0,131.9784,132.1351,131.8955,132.1351,22329.0
2022-06-03 12:40:00,143.37,143.37,143.16,143.29,20003.0,132.1351,132.1351,131.9416,132.0614,20003.0
2022-06-03 12:50:00,143.27,143.57,143.21,143.54,73136.0,132.043,132.3194,131.9877,132.2918,73136.0
2022-06-03 13:00:00,143.54,143.86,143.52,143.68,31625.0,132.2918,132.5867,132.2734,132.4208,31625.0
2022-06-03 13:10:00,143.69,143.7,143.19,143.25,271119.0,132.43,132.4393,131.9692,132.0245,271119.0
2022-06-03 13:20:00,143.22,143.44,143.21,143.41,32946.0,131.9969,132.1996,131.9877,132.172,32946.0
2022-06-03 13:30:00,143.34,143.42,143.23,143.33,35535.0,132.1075,132.1812,132.0061,132.0983,35535.0
2022-06-03 13:40:00,143.28,143.28,143.08,143.24,49019.0,132.0522,132.0522,131.8678,132.0153,49019.0
2022-06-03 13:50:00,143.26,143.3,143.11,143.11,99321.0,132.0337,132.0706,131.8955,131.8955,99321.0
2022-06-03 14:00:00,143.13,143.24,143.0,143.15,22300.0,131.9139,132.0153,131.7941,131.9324,22300.0
2022-06-03 14:10:00,143.17,143.36,143.17,143.36,18315.0,131.9508,132.1259,131.9508,132.1259,18315.0
2022-06-03 14:20:00,143.36,143.5,143.25,143.49,10765.0,132.1259,132.2549,132.0245,132.2457,10765.0
2022-06-03 14:30:00,143.47,143.5,143.11,143.13,21136.0,132.2273,132.2549,131.8955,131.9139,21136.0
2022-06-03 14:40:00,143.14,143.32,143.09,143.32,16514.0,131.9231,132.089,131.8771,132.089,16514.0
2022-06-03 14:50:00,143.31,143.4,143.26,143.37,28975.0,132.0798,132.1628,132.0337,132.1351,28975.0
2022-06-03 15:00:00,143.39,143.44,143.1,143.15,24179.0,132.1536,132.1996,131.8863,131.9324,24179.0
2022-06-03 15:10:00,143.19,143.23,142.94,143.01,64046.0,131.9692,132.0061,131.7388,131.8033,64046.0
2022-06-03 15:20:00,143.03,143.25,142.95,143.25,47218.0,131.8218,132.0245,131.748,132.0245,47218.0
2022-06-03 15:30:00,143.24,143.27,143.0,143.21,42845.0,132.0153,132.043,131.7941,131.9877,42845.0
2022-06-03 15:40:00,143.2,143.21,142.82,142.93,37341.0,131.9784,131.9877,131.6282,131.7296,37341.0
2022-06-03 15:50:00,142.9,143.17,142.8,142.95,59063.0,131.702,131.9508,131.6098,131.748,59063.0
2022-06-06 09:30:00,144.06,144.12,143.58,143.84,99615.0,132.7711,132.8263,132.3287,132.5683,99615.0
2022-06-06 09:40:00,143.84,144.23,143.83,144.01,28074.0,132.5683,132.9277,132.5591,132.725,28074.0
2022-06-06 09:50:00,144.02,144.07,143.85,144.05,26315.0,132.7342,132.7803,132.5775,132.7618,26315.0
2022-06-06 10:00:00,144.08,144.45,144.03,144.39,90339.0,132.7895,133.1305,132.7434,133.0752,90339.0
2022-06-06 10:10:00,144.37,144.49,144.31,144.4,18313.0,133.0568,133.1674,133.0015,133.0844,18313.0
2022-06-06 10:20:00,144.39,144.4,144.17,144.26,29327.0,133.0752,133.0844,132.8724,132.9554,29327.0
2022-06-06 10:30:00,144.25,144.3,144.09,144.14,39132.0,132.9462,132.9922,132.7987,132.8448,39132.0
2022-06-06 10:40:00,144.19,144.33,144.1,144.33,13689.0,132.8909,133.0199,132.8079,133.0199,13689.0
2022-06-06 10:50:00,144.31,144.39,144.22,144.32,27688.0,133.0015,133.0752,132.9185,133.0107,27688.0
2022-06-06 11:00:00,144.3,144.42,144.23,144.26,27069.0,132.9922,133.1028,132.9277,132.9554,27069.0
2022-06-06 11:10:00,144.24,144.24,143.65,143.65,75096.0,132.9369,132.9369,132.3932,132.3932,75096.0
2022-06-06 11:20:00,143.64,143.71,143.6,143.68,11621.0,132.384,132.4485,132.3471,132.4208,11621.0
2022-06-06 11:30:00,143.68,143.8,143.61,143.68,163588.0,132.4208,132.5314,132.3563,132.4208,163588.0
2022-06-06 11:40:00,143.69,143.95,143.66,143.75,64852.0,132.43,132.6697,132.4024,132.4853,64852.0
2022-06-06 11:50:00,143.73,143.87,143.73,143.84,40726.0,132.4669,132.5959,132.4669,132.5683,40726.0
2022-06-06 12:00:00,143.81,143.85,143.47,143.47,22235.0,132.5406,132.5775,132.2273,132.2273,22235.0
2022-06-06 12:10:00,143.47,143.51,143.32,143.46,22530.0,132.2273,132.2642,132.089,132.2181,22530.0
2022-06-06 12:20:00,143.47,143.48,143.22,143.25,22319.0,132.2273,132.2365,131.9969,132.0245,22319.0
2022-06-06 12:30:00,143.21,143.42,143.18,143.39,20640.0,131.9877,132.1812,131.96,132.1536,20640.0
2022-06-06 12:40:00,143.38,143.48,143.36,143.4,19178.0,132.1443,132.2365,132.1259,132.1628,19178.0
2022-06-06 12:50:00,143.35,143.5,143.28,143.5,6934.0,132.1167,132.2549,132.0522,132.2549,6934.0
2022-06-06 13:00:00,143.47,143.48,143.27,143.41,49310.0,132.2273,132.2365,132.043,132.172,49310.0
2022-06-06 13:10:00,143.44,143.44,143.27,143.4,136979.0,132.1996,132.1996,132.043,132.1628,136979.0
2022-06-06 13:20:00,143.39,143.45,143.32,143.39,14706.0,132.1536,132.2089,132.089,132.1536,14706.0
2022-06-06 13:30:00,143.37,143.65,143.35,143.61,72249.0,132.1351,132.3932,132.1167,132.3563,72249.0
2022-06-06 13:40:00,143.64,143.78,143.6,143.7,46720.0,132.384,132.513,132.3471,132.4393,46720.0
2022-06-06 13:50:00,143.74,143.84,143.7,143.81,73452.0,132.4761,132.5683,132.4393,132.5406,73452.0
2022-06-06 14:00:00,143.8,143.82,143.63,143.71,43495.0,132.5314,132.5499,132.3747,132.4485,43495.0
2022-06-06 14:10:00,143.68,143.74,143.53,143.61,45332.0,132.4208,132.4761,132.2826,132.3563,45332.0
2022-06-06 14:20:00,143.56,143.59,143.21,143.27,44414.0,132.3102,132.3379,131.9877,132.043,44414.0
2022-06-06 14:30:00,143.22,143.31,143.15,143.19,21920.0,131.9969,132.0798,131.9324,131.9692,21920.0
2022-06-06 14:40:00,143.2,143.39,143.17,143.33,20854.0,131.9784,132.1536,131.9508,132.0983,20854.0
2022-06-06 14:50:00,143.26,143.39,143.03,143.35,26340.0,132.0337,132.1536,131.8218,132.1167,26340.0
2022-06-06 15:00:00,143.29,143.39,143.15,143.19,28012.0,132.0614,132.1536,131.9324,131.9692,28012.0
2022-06-06 15:10:00,143.16,143.29,143.08,143.11,23142.0,131.9416,132.0614,131.8678,131.8955,23142.0
2022-06-06 15:20:00,143.08,143.21,142.99,143.11,45558.0,131.8678,131.9877,131.7849,131.8955,45558.0
2022-06-06 15:30:00,143.06,143.24,143.05,143.12,31198.0,131.8494,132.0153,131.8402,131.9047,31198.0
2022-06-06 15:40:00,143.09,143.38,143.06,143.19,43352.0,131.8771,132.1443,131.8494,131.9692,43352.0
2022-06-06 15:50:00,143.19,143.43,143.18,143.27,51604.0,131.9692,132.1904,131.96,132.043,51604.0
2022-06-07 09:30:00,142.57,142.89,142.33,142.55,215517.0,131.3978,131.6927,131.1766,131.3794,215517.0
2022-06-07 09:40:00,142.61,142.73,142.56,142.64,42148.0,131.4347,131.5453,131.3886,131.4623,42148.0
2022-06-07 09:50:00,142.61,142.97,142.6,142.73,25923.0,131.4347,131.7665,131.4255,131.5453,25923.0
2022-06-07 10:00:00,142.75,143.0,142.68,142.82,36148.0,131.5637,131.7941,131.4992,131.6282,36148.0
2022-06-07 10:10:00,142.81,142.85,142.54,142.66,35758.0,131.619,131.6559,131.3702,131.4808,35758.0
2022-06-07 10:20:00,142.66,143.19,142.59,143.16,88793.0,131.4808,131.9692,131.4162,131.9416,88793.0
2022-06-07 10:30:00,143.17,143.62,143.15,143.57,61105.0,131.9508,132.3655,131.9324,132.3194,61105.0
2022-06-07 10:40:00,143.57,143.73,143.5,143.65,37781.0,132.3194,132.4669,132.2549,132.3932,37781.0
2022-06-07 10:50:00,143.63,143.69,143.54,143.56,27140.0,132.3747,132.43,132.2918,132.3102,27140.0
2022-06-07 11:00:00,143.58,143.69,143.48,143.65,37571.0,132.3287,132.43,132.2365,132.3932,37571.0
2022-06-07 11:10:00,143.65,143.82,143.62,143.64,32485.0,132.3932,132.5499,132.3655,132.384,32485.0
2022-06-07 11:20:00,143.67,143.69,143.37,143.4,33857.0,132.4116,132.43,132.1351,132.1628,33857.0
2022-06-07 11:30:00,143.35,143.44,143.3,143.43,31405.0,132.1167,132.1996,132.0706,132.1904,31405.0
2022-06-07 11:40:00,143.42,143.46,143.2,143.22,28096.0,132.1812,132.2181,131.9784,131.9969,28096.0
2022-06-07 11:50:00,143.19,143.33,143.14,143.3,21916.0,131.9692,132.0983,131.9231,132.0706,21916.0
2022-06-07 12:00:00,143.32,143.41,143.17,143.25,13711.0,132.089,132.172,131.9508,132.0245,13711.0
2022-06-07 12:10:00,143.24,143.31,143.11,143.18,27667.0,132.0153,132.0798,131.8955,131.96,27667.0
2022-06-07 12:20:00,143.16,143.41,143.15,143.4,21433.0,131.9416,132.172,131.9324,132.1628,21433.0
2022-06-07 12:30:00,143.38,143.57,143.35,143.55,31913.0,132.1443,132.3194,132.1167,132.301,31913.0
2022-06-07 12:40:00,143.56,143.73,143.56,143.71,24231.0,132.3102,132.4669,132.3102,132.4485,24231.0
2022-06-07 12:50:00,143.71,143.79,143.66,143.75,13465.0,132.4485,132.5222,132.4024,132.4853,13465.0
2022-06-07 13:00:00,143.76,143.9,143.71,143.9,24776.0,132.4946,132.6236,132.4485,132.6236,24776.0
2022-06-07 13:10:00,143.93,144.01,143.84,143.94,29657.0,132.6512,132.725,132.5683,132.6605,29657.0
2022-06-07 13:20:00,143.94,144.03,143.92,143.99,34034.0,132.6605,132.7434,132.642,132.7065,34034.0
2022-06-07 13:30:00,144.01,144.01,143.9,143.94,61708.0,132.725,132.725,132.6236,132.6605,61708.0
2022-06-07 13:40:00,143.96,144.02,143.92,143.96,33156.0,132.6789,132.7342,132.642,132.6789,33156.0
2022-06-07 13:50:00,144.0,144.05,143.9,143.91,14948.0,132.7158,132.7618,132.6236,132.6328,14948.0
2022-06-07 14:00:00,143.9,144.24,143.88,144.23,37717.0,132.6236,132.9369,132.6052,132.9277,37717.0
2022-06-07 14:10:00,144.27,144.4,144.22,144.24,37049.0,132.9646,133.0844,132.9185,132.9369,37049.0
2022-06-07 14:20:00,144.24,144.32,144.21,144.31,43460.0,132.9369,133.0107,132.9093,133.0015,43460.0
2022-06-07 14:30:00,144.32,144.47,144.27,144.38,132608.0,133.0107,133.1489,132.9646,133.066,132608.0
2022-06-07 14:40:00,144.39,144.41,144.03,144.06,40701.0,133.0752,133.0936,132.7434,132.7711,40701.0
2022-06-07 14:50:00,144.04,144.29,144.04,144.29,36615.0,132.7526,132.983,132.7526,132.983,36615.0
2022-06-07 15:00:00,144.27,144.43,144.26,144.34,27981.0,132.9646,133.1121,132.9554,133.0291,27981.0
2022-06-07 15:10:00,144.35,144.44,144.26,144.41,31040.0,133.0383,133.1213,132.9554,133.0936,31040.0
2022-06-07 15:20:00,144.42,144.55,144.41,144.52,105844.0,133.1028,133.2227,133.0936,133.195,105844.0
2022-06-07 15:30:00,144.53,144.77,144.49,144.77,79703.0,133.2042,133.4254,133.1674,133.4254,79703.0
2022-06-07 15:40:00,144.77,144.89,144.75,144.86,86008.0,133.4254,133.536,133.407,133.5084,86008.0
2022-06-07 15:50:00,144.81,144.96,144.77,144.86,99116.0,133.4623,133.6005,133.4254,133.5084,99116.0
2022-06-08 09:30:00,144.15,144.17,143.58,143.82,120838.0,132.854,132.8724,132.3287,132.5499,120838.0
2022-06-08 09:40:00,143.82,144.36,143.74,144.23,31910.0,132.5499,133.0475,132.4761,132.9277,31910.0
2022-06-08 09:50:00,144.24,144.41,144.19,144.28,39787.0,132.9369,133.0936,132.8909,132.9738,39787.0
2022-06-08 10:00:00,144.27,144.3,144.02,144.08,78238.0,132.9646,132.9922,132.7342,132.7895,78238.0
2022-06-08 10:10:00,144.07,144.07,143.61,143.79,39624.0,132.7803,132.7803,132.3563,132.5222,39624.0
2022-06-08 10:20:00,143.84,144.03,143.84,143.94,21222.0,132.5683,132.7434,132.5683,132.6605,21222.0
2022-06-08 10:30:00,143.88,144.19,143.87,144.06,24578.0,132.6052,132.8909,132.5959,132.7711,24578.0
2022-06-08 10:40:00,144.08,144.17,143.85,144.08,21694.0,132.7895,132.8724,132.5775,132.7895,21694.0
2022-06-08 10:50:00,144.11,144.15,143.87,143.95,19907.0,132.8171,132.854,132.5959,132.6697,19907.0
2022-06-08 11:00:00,143.95,144.0,143.88,143.98,26717.0,132.6697,132.7158,132.6052,132.6973,26717.0
2022-06-08 11:10:00,144.01,144.32,143.97,144.28,28607.0,132.725,133.0107,132.6881,132.9738,28607.0
2022-06-08 11:20:00,144.27,144.29,144.17,144.21,25942.0,132.9646,132.983,132.8724,132.9093,25942.0
2022-06-08 11:30:00,144.2,144.34,144.2,144.31,49734.0,132.9001,133.0291,132.9001,133.0015,49734.0
2022-06-08 11:40:00,144.37,144.4,144.18,144.27,27621.0,133.0568,133.0844,132.8816,132.9646,27621.0
2022-06-08 11:50:00,144.25,144.3,144.16,144.22,25510.0,132.9462,132.9922,132.8632,132.9185,25510.0
2022-06-08 12:00:00,144.22,144.37,144.12,144.19,32874.0,132.9185,133.0568,132.8263,132.8909,32874.0
2022-06-08 12:10:00,144.21,144.27,144.18,144.25,11894.0,132.9093,132.9646,132.8816,132.9462,11894.0
2022-06-08 12:20:00,144.2,144.2,143.9,144.02,22379.0,132.9001,132.9001,132.6236,132.7342,22379.0
2022-06-08 12:30:00,144.01,144.02,143.54,143.54,18598.0,132.725,132.7342,132.2918,132.2918,18598.0
2022-06-08 12:40:00,143.54,143.56,143.26,143.48,29082.0,132.2918,132.3102,132.0337,132.2365,29082.0
2022-06-08 12:50:00,143.49,143.6,143.43,143.59,10988.0,132.2457,132.3471,132.1904,132.3379,10988.0
2022-06-08 13:00:00,143.58,143.58,143.31,143.47,17303.0,132.3287,132.3287,132.0798,132.2273,17303.0
2022-06-08 13:10:00,143.5,143.52,143.31,143.51,12177.0,132.2549,132.2734,132.0798,132.2642,12177.0
2022-06-08 13:20:00,143.46,143.48,143.18,143.18,32775.0,132.2181,132.2365,131.96,131.96,32775.0
2022-06-08 13:30:00,143.16,143.19,142.85,142.86,46094.0,131.9416,131.9692,131.6559,131.6651,46094.0
2022-06-08 13:40:00,142.84,143.24,142.84,143.15,20945.0,131.6467,132.0153,131.6467,131.9324,20945.0
2022-06-08 13:50:00,143.19,143.21,142.95,142.97,43511.0,131.9692,131.9877,131.748,131.7665,43511.0
2022-06-08 14:00:00,142.98,143.11,142.97,143.05,46242.0,131.7757,131.8955,131.7665,131.8402,46242.0
2022-06-08 14:10:00,143.05,143.12,142.97,143.01,38817.0,131.8402,131.9047,131.7665,131.8033,38817.0
2022-06-08 14:20:00,143.01,143.11,142.77,142.88,33217.0,131.8033,131.8955,131.5821,131.6835,33217.0
2022-06-08 14:30:00,142.87,142.98,142.69,142.79,24197.0,131.6743,131.7757,131.5084,131.6006,24197.0
2022-06-08 14:40:00,142.81,143.06,142.8,142.97,15868.0,131.619,131.8494,131.6098,131.7665,15868.0
2022-06-08 14:50:00,142.97,143.0,142.86,142.91,34589.0,131.7665,131.7941,131.6651,131.7112,34589.0
2022-06-08 15:00:00,142.89,142.94,142.74,142.81,26866.0,131.6927,131.7388,131.5545,131.619,26866.0
2022-06-08 15:10:00,142.79,143.06,142.77,143.05,26819.0,131.6006,131.8494,131.5821,131.8402,26819.0
2022-06-08 15:20:00,143.04,143.28,143.04,143.22,26364.0,131.831,132.0522,131.831,131.9969,26364.0
2022-06-08 15:30:00,143.23,143.34,143.15,143.28,49478.0,132.0061,132.1075,131.9324,132.0522,49478.0
2022-06-08 15:40:00,143.25,143.28,142.91,142.92,95615.0,132.0245,132.0522,131.7112,131.7204,95615.0
2022-06-08 15:50:00,142.92,143.13,142.88,142.97,99990.0,131.7204,131.9139,131.6835,131.7665,99990.0
2022-06-09 09:30:00,142.54,142.76,142.22,142.44,110356.0,131.3702,131.5729,131.0752,131.278,110356.0
2022-06-09 09:40:00,142.56,142.56,142.14,142.36,20868.0,131.3886,131.3886,131.0015,131.2043,20868.0
2022-06-09 09:50:00,142.44,142.91,142.44,142.85,19066.0,131.278,131.7112,131.278,131.6559,19066.0
2022-06-09 10:00:00,142.93,142.96,142.37,142.38,45613.0,131.7296,131.7573,131.2135,131.2227,45613.0
2022-06-09 10:10:00,142.34,142.55,142.06,142.49,37210.0,131.1858,131.3794,130.9278,131.3241,37210.0
2022-06-09 10:20:00,142.5,142.57,142.25,142.29,28910.0,131.3333,131.3978,131.1029,131.1398,28910.0
2022-06-09 10:30:00,142.45,142.58,142.27,142.46,44189.0,131.2872,131.407,131.1213,131.2964,44189.0
2022-06-09 10:40:00,142.41,142.41,142.08,142.16,37510.0,131.2503,131.2503,130.9462,131.0199,37510.0
2022-06-09 10:50:00,142.1,142.1,141.82,142.08,34850.0,130.9646,130.9646,130.7066,130.9462,34850.0
2022-06-09 11:00:00,142.06,142.1,141.71,141.87,16683.0,130.9278,130.9646,130.6052,130.7527,16683.0
2022-06-09 11:10:00,141.85,142.03,141.85,142.0,32555.0,130.7342,130.9001,130.7342,130.8725,32555.0
2022-06-09 11:20:00,142.03,142.18,141.9,141.94,19973.0,130.9001,131.0384,130.7803,130.8172,19973.0
2022-06-09 11:30:00,141.92,142.02,141.83,142.02,16932.0,130.7987,130.8909,130.7158,130.8909,16932.0
2022-06-09 11:40:00,141.98,142.34,141.95,141.95,24894.0,130.854,131.1858,130.8264,130.8264,24894.0
2022-06-09 11:50:00,141.98,142.17,141.87,142.14,14315.0,130.854,131.0292,130.7527,131.0015,14315.0
2022-06-09 12:00:00,142.16,142.24,141.99,142.05,20815.0,131.0199,131.0937,130.8633,130.9186,20815.0
2022-06-09 12:10:00,142.04,142.04,141.86,141.92,75704.0,130.9093,130.9093,130.7434,130.7987,75704.0
2022-06-09 12:20:00,141.95,142.25,141.94,142.19,11490.0,130.8264,131.1029,130.8172,131.0476,11490.0
2022-06-09 12:30:00,142.26,142.32,142.13,142.29,21833.0,131.1121,131.1674,130.9923,131.1398,21833.0
2022-06-09 12:40:00,142.31,142.48,142.29,142.31,14147.0,131.1582,131.3149,131.1398,131.1582,14147.0
2022-06-09 12:50:00,142.33,142.56,142.26,142.55,13605.0,131.1766,131.3886,131.1121,131.3794,13605.0
2022-06-09 13:00:00,142.58,142.73,142.53,142.55,22259.0,131.407,131.5453,131.3609,131.3794,22259.0
2022-06-09 13:10:00,142.56,142.66,142.53,142.6,12388.0,131.3886,131.4808,131.3609,131.4255,12388.0
2022-06-09 13:20:00,142.56,142.59,142.22,142.25,31364.0,131.3886,131.4162,131.0752,131.1029,31364.0
2022-06-09 13:30:00,142.25,142.25,142.02,142.14,29377.0,131.1029,131.1029,130.8909,131.0015,29377.0
2022-06-09 13:40:00,142.11,142.19,142.04,142.16,16202.0,130.9739,131.0476,130.9093,131.0199,16202.0
2022-06-09 13:50:00,142.16,142.35,142.14,142.35,19761.0,131.0199,131.1951,131.0015,131.1951,19761.0
2022-06-09 14:00:00,142.37,142.38,142.07,142.15,21340.0,131.2135,131.2227,130.937,131.0107,21340.0
2022-06-09 14:10:00,142.11,142.2,142.05,142.11,21075.0,130.9739,131.0568,130.9186,130.9739,21075.0
2022-06-09 14:20:00,142.14,142.18,141.94,142.08,44452.0,131.0015,131.0384,130.8172,130.9462,44452.0
2022-06-09 14:30:00,142.03,142.03,141.77,141.8,14830.0,130.9001,130.9001,130.6605,130.6882,14830.0
2022-06-09 14:40:00,141.78,141.84,141.67,141.79,21440.0,130.6697,130.725,130.5683,130.6789,21440.0
2022-06-09 14:50:00,141.82,141.87,141.59,141.63,30231.0,130.7066,130.7527,130.4946,130.5315,30231.0
2022-06-09 15:00:00,141.58,141.62,141.24,141.27,114308.0,130.4854,130.5223,130.172,130.1997,114308.0
2022-06-09 15:10:00,141.28,141.33,141.14,141.3,42509.0,130.2089,130.255,130.0799,130.2273,42509.0
2022-06-09 15:20:00,141.29,141.33,140.91,140.92,278882.0,130.2181,130.255,129.8679,129.8771,278882.0
2022-06-09 15:30:00,140.9,140.95,140.79,140.89,116430.0,129.8587,129.9048,129.7573,129.8495,116430.0
2022-06-09 15:40:00,140.85,140.86,140.24,140.35,73902.0,129.8126,129.8218,129.2504,129.3518,73902.0
2022-06-09 15:50:00,140.28,140.49,139.9,139.92,96146.0,129.2873,129.4808,128.937,128.9555,96146.0
2022-06-10 09:30:00,138.01,138.08,137.41,137.77,204586.0,127.1951,127.2597,126.6422,126.974,204586.0
2022-06-10 09:40:00,137.7,138.13,137.61,137.88,43125.0,126.9094,127.3057,126.8265,127.0753,43125.0
2022-06-10 09:50:00,137.84,137.96,137.72,137.9,47059.0,127.0385,127.1491,126.9279,127.0938,47059.0
2022-06-10 10:00:00,137.88,137.92,137.21,137.26,45885.0,127.0753,127.1122,126.4578,126.5039,45885.0
2022-06-10 10:10:00,137.26,137.33,137.04,137.07,56611.0,126.5039,126.5684,126.3012,126.3288,56611.0
2022-06-10 10:20:00,137.12,137.12,136.87,136.94,60588.0,126.3749,126.3749,126.1445,126.209,60588.0
2022-06-10 10:30:00,136.9,137.47,136.9,137.42,46999.0,126.1721,126.6975,126.1721,126.6514,46999.0
2022-06-10 10:40:00,137.39,137.58,137.32,137.55,73532.0,126.6237,126.7988,126.5592,126.7712,73532.0
2022-06-10 10:50:00,137.56,137.7,137.32,137.32,53374.0,126.7804,126.9094,126.5592,126.5592,53374.0
2022-06-10 11:00:00,137.29,137.33,137.13,137.29,29480.0,126.5316,126.5684,126.3841,126.5316,29480.0
2022-06-10 11:10:00,137.25,137.41,137.2,137.34,127773.0,126.4947,126.6422,126.4486,126.5776,127773.0
2022-06-10 11:20:00,137.42,137.48,137.03,137.15,138190.0,126.6514,126.7067,126.2919,126.4025,138190.0
2022-06-10 11:30:00,137.15,137.18,136.91,136.91,21814.0,126.4025,126.4302,126.1813,126.1813,21814.0
2022-06-10 11:40:00,136.92,137.3,136.89,137.08,22581.0,126.1906,126.5408,126.1629,126.338,22581.0
2022-06-10 11:50:00,137.08,137.33,136.98,137.3,15258.0,126.338,126.5684,126.2459,126.5408,15258.0
2022-06-10 12:00:00,137.29,137.64,137.25,137.64,20469.0,126.5316,126.8541,126.4947,126.8541,20469.0
2022-06-10 12:10:00,137.62,137.62,137.14,137.19,19861.0,126.8357,126.8357,126.3933,126.4394,19861.0
2022-06-10 12:20:00,137.23,137.36,137.1,137.27,30975.0,126.4763,126.5961,126.3565,126.5131,30975.0
2022-06-10 12:30:00,137.28,137.34,137.13,137.23,21246.0,126.5224,126.5776,126.3841,126.4763,21246.0
2022-06-10 12:40:00,137.27,137.35,137.16,137.2,26809.0,126.5131,126.5869,126.4118,126.4486,26809.0
2022-06-10 12:50:00,137.14,137.17,136.95,137.09,34968.0,126.3933,126.421,126.2182,126.3472,34968.0
2022-06-10 13:00:00,137.1,137.12,136.82,137.06,54682.0,126.3565,126.3749,126.0984,126.3196,54682.0
2022-06-10 13:10:00,137.06,137.21,136.91,137.18,44158.0,126.3196,126.4578,126.1813,126.4302,44158.0
2022-06-10 13:20:00,137.19,137.45,137.14,137.45,30727.0,126.4394,126.679,126.3933,126.679,30727.0
2022-06-10 13:30:00,137.46,137.56,137.19,137.56,54236.0,126.6882,126.7804,126.4394,126.7804,54236.0
2022-06-10 13:40:00,137.58,137.66,137.41,137.64,35730.0,126.7988,126.8726,126.6422,126.8541,35730.0
2022-06-10 13:50:00,137.65,137.74,137.25,137.38,45748.0,126.8634,126.9463,126.4947,126.6145,45748.0
2022-06-10 14:00:00,137.31,137.37,137.15,137.33,19968.0,126.55,126.6053,126.4025,126.5684,19968.0
2022-06-10 14:10:00,137.4,137.62,137.28,137.6,34893.0,126.6329,126.8357,126.5224,126.8173,34893.0
2022-06-10 14:20:00,137.65,137.8,137.48,137.57,54304.0,126.8634,127.0016,126.7067,126.7896,54304.0
2022-06-10 14:30:00,137.6,137.8,137.56,137.57,37835.0,126.8173,127.0016,126.7804,126.7896,37835.0
2022-06-10 14:40:00,137.55,137.81,137.4,137.8,44078.0,126.7712,127.0108,126.6329,127.0016,44078.0
2022-06-10 14:50:00,137.75,138.06,137.7,138.0,104766.0,126.9555,127.2412,126.9094,127.1859,104766.0
2022-06-10 15:00:00,137.99,138.07,137.52,137.7,50766.0,127.1767,127.2504,126.7435,126.9094,50766.0
2022-06-10 15:10:00,137.69,138.09,137.69,138.06,90964.0,126.9002,127.2689,126.9002,127.2412,90964.0
2022-06-10 15:20:00,138.07,138.33,137.71,138.06,111339.0,127.2504,127.4901,126.9187,127.2412,111339.0
2022-06-10 15:30:00,138.06,138.15,137.79,138.02,59937.0,127.2412,127.3242,126.9924,127.2044,59937.0
2022-06-10 15:40:00,138.05,138.11,137.36,137.4,96505.0,127.232,127.2873,126.5961,126.6329,96505.0
2022-06-10 15:50:00,137.32,137.62,136.92,136.93,156928.0,126.5592,126.8357,126.1906,126.1998,156928.0
2022-06-13 09:30:00,134.0,134.58,133.97,134.13,272201.0,123.4994,124.0339,123.4717,123.6192,272201.0
2022-06-13 09:40:00,134.1,134.26,133.68,133.94,145937.0,123.5915,123.739,123.2045,123.4441,145937.0
2022-06-13 09:50:00,133.97,134.13,133.79,133.82,50740.0,123.4717,123.6192,123.3058,123.3335,50740.0
2022-06-13 10:00:00,133.83,133.97,133.6,133.8,73418.0,123.3427,123.4717,123.1307,123.3151,73418.0
2022-06-13 10:10:00,133.81,133.81,133.03,133.07,94917.0,123.3243,123.3243,122.6054,122.6423,94917.0
2022-06-13 10:20:00,133.02,133.2,132.96,133.04,97490.0,122.5962,122.7621,122.5409,122.6146,97490.0
2022-06-13 10:30:00,133.04,133.3,132.93,133.21,31207.0,122.6146,122.8542,122.5132,122.7713,31207.0
2022-06-13 10:40:00,133.17,133.19,132.53,132.56,93994.0,122.7344,122.7529,122.1446,122.1722,93994.0
2022-06-13 10:50:00,132.58,132.83,132.47,132.71,59007.0,122.1907,122.4211,122.0893,122.3105,59007.0
2022-06-13 11:00:00,132.65,132.78,132.32,132.4,117763.0,122.2552,122.375,121.951,122.0248,117763.0
2022-06-13 11:10:00,132.33,133.04,132.28,133.04,98584.0,121.9602,122.6146,121.9142,122.6146,98584.0
2022-06-13 11:20:00,132.99,133.41,132.97,133.15,61336.0,122.5685,122.9556,122.5501,122.716,61336.0
2022-06-13 11:30:00,133.2,133.56,132.87,133.54,123714.0,122.7621,123.0939,122.4579,123.0754,123714.0
2022-06-13 11:40:00,133.57,133.83,133.51,133.66,61095.0,123.1031,123.3427,123.0478,123.186,61095.0
2022-06-13 11:50:00,133.7,133.78,133.27,133.55,36688.0,123.2229,123.2966,122.8266,123.0846,36688.0
2022-06-13 12:00:00,133.5,133.84,133.43,133.64,107965.0,123.0386,123.3519,122.974,123.1676,107965.0
2022-06-13 12:10:00,133.55,133.9,133.55,133.71,68491.0,123.0846,123.4072,123.0846,123.2321,68491.0
2022-06-13 12:20:00,133.75,133.91,133.59,133.7,91732.0,123.269,123.4164,123.1215,123.2229,91732.0
2022-06-13 12:30:00,133.55,134.32,133.51,134.19,59229.0,123.0846,123.7943,123.0478,123.6745,59229.0
2022-06-13 12:40:00,134.17,134.17,133.62,133.63,74409.0,123.6561,123.6561,123.1492,123.1584,74409.0
2022-06-13 12:50:00,133.63,133.81,133.33,133.34,46380.0,123.1584,123.3243,122.8819,122.8911,46380.0
2022-06-13 13:00:00,133.35,133.38,133.16,133.29,48444.0,122.9003,122.928,122.7252,122.845,48444.0
2022-06-13 13:10:00,133.29,133.29,133.11,133.22,96536.0,122.845,122.845,122.6791,122.7805,96536.0
2022-06-13 13:20:00,133.19,133.21,132.97,133.09,61644.0,122.7529,122.7713,122.5501,122.6607,61644.0
2022-06-13 13:30:00,133.09,133.23,132.94,133.23,84942.0,122.6607,122.7897,122.5224,122.7897,84942.0
2022-06-13 13:40:00,133.25,133.94,133.25,133.91,42309.0,122.8082,123.4441,122.8082,123.4164,42309.0
2022-06-13 13:50:00,133.94,133.98,133.57,133.79,43937.0,123.4441,123.4809,123.1031,123.3058,43937.0
2022-06-13 14:00:00,133.75,133.76,133.27,133.28,54435.0,123.269,123.2782,122.8266,122.8358,54435.0
2022-06-13 14:10:00,133.25,133.35,133.11,133.29,400096.0,122.8082,122.9003,122.6791,122.845,400096.0
2022-06-13 14:20:00,133.3,133.41,133.19,133.27,51783.0,122.8542,122.9556,122.7529,122.8266,51783.0
2022-06-13 14:30:00,133.25,133.68,132.98,133.56,88789.0,122.8082,123.2045,122.5593,123.0939,88789.0
2022-06-13 14:40:00,133.56,133.73,133.44,133.52,91958.0,123.0939,123.2505,122.9833,123.057,91958.0
2022-06-13 14:50:00,133.5,133.51,133.01,133.09,61562.0,123.0386,123.0478,122.587,122.6607,61562.0
2022-06-13 15:00:00,133.04,133.22,132.9,132.96,67677.0,122.6146,122.7805,122.4856,122.5409,67677.0
2022-06-13 15:10:00,132.97,133.44,132.65,132.94,124189.0,122.5501,122.9833,122.2552,122.5224,124189.0
2022-06-13 15:20:00,132.93,133.12,132.49,132.49,68199.0,122.5132,122.6883,122.1077,122.1077,68199.0
2022-06-13 15:30:00,132.48,132.66,132.17,132.21,106039.0,122.0985,122.2644,121.8128,121.8497,106039.0
2022-06-13 15:40:00,132.24,132.25,131.9,132.15,105135.0,121.8773,121.8865,121.5639,121.7944,105135.0
2022-06-13 15:50:00,132.18,132.5,131.73,132.41,198786.0,121.822,122.1169,121.4073,122.034,198786.0
2022-06-14 09:30:00,132.85,133.06,132.53,132.93,330134.0,122.4395,122.633,122.1446,122.5132,330134.0
2022-06-14 09:40:00,132.87,133.25,132.57,133.04,84556.0,122.4579,122.8082,122.1814,122.6146,84556.0
2022-06-14 09:50:00,133.04,133.44,132.74,133.41,44318.0,122.6146,122.9833,122.3381,122.9556,44318.0
2022-06-14 10:00:00,133.37,133.56,132.96,133.03,173429.0,122.9187,123.0939,122.5409,122.6054,173429.0
2022-06-14 10:10:00,133.01,133.04,132.69,132.76,149190.0,122.587,122.6146,122.292,122.3566,149190.0
2022-06-14 10:20:00,132.66,132.73,132.38,132.39,88785.0,122.2644,122.3289,122.0063,122.0155,88785.0
2022-06-14 10:30:00,132.37,132.55,132.22,132.3,40558.0,121.9971,122.163,121.8589,121.9326,40558.0
2022-06-14 10:40:00,132.28,132.48,131.92,132.48,41409.0,121.9142,122.0985,121.5824,122.0985,41409.0
2022-06-14 10:50:00,132.46,132.8,132.45,132.59,61504.0,122.0801,122.3934,122.0708,122.1999,61504.0
2022-06-14 11:00:00,132.56,132.83,132.26,132.26,50386.0,122.1722,122.4211,121.8957,121.8957,50386.0
2022-06-14 11:10:00,132.25,132.26,131.94,132.02,39897.0,121.8865,121.8957,121.6008,121.6745,39897.0
2022-06-14 11:20:00,132.0,132.29,131.73,132.0,55469.0,121.6561,121.9234,121.4073,121.6561,55469.0
2022-06-14 11:30:00,132.0,132.25,131.77,131.97,59269.0,121.6561,121.8865,121.4441,121.6285,59269.0
2022-06-14 11:40:00,131.98,132.23,131.85,131.92,56522.0,121.6377,121.8681,121.5179,121.5824,56522.0
2022-06-14 11:50:00,131.82,132.07,131.7,131.96,45601.0,121.4902,121.7206,121.3796,121.6192,45601.0
2022-06-14 12:00:00,131.89,131.89,131.5,131.58,47211.0,121.5547,121.5547,121.1953,121.269,47211.0
2022-06-14 12:10:00,131.57,131.72,131.32,131.68,67432.0,121.2598,121.398,121.0294,121.3612,67432.0
2022-06-14 12:20:00,131.71,131.8,131.39,131.43,46998.0,121.3888,121.4718,121.0939,121.1308,46998.0
2022-06-14 12:30:00,131.46,131.48,131.12,131.23,817289.0,121.1584,121.1769,120.8451,120.9464,817289.0
2022-06-14 12:40:00,131.22,131.34,131.12,131.23,81194.0,120.9372,121.0478,120.8451,120.9464,81194.0
2022-06-14 12:50:00,131.23,131.51,131.1,131.5,34119.0,120.9464,121.2045,120.8266,121.1953,34119.0
2022-06-14 13:00:00,131.51,131.76,131.35,131.73,61315.0,121.2045,121.4349,121.057,121.4073,61315.0
2022-06-14 13:10:00,131.69,132.05,131.55,131.98,175137.0,121.3704,121.7022,121.2414,121.6377,175137.0
2022-06-14 13:20:00,132.0,132.15,131.68,131.68,150145.0,121.6561,121.7944,121.3612,121.3612,150145.0
2022-06-14 13:30:00,131.66,131.72,131.3,131.3,105034.0,121.3428,121.398,121.011,121.011,105034.0
2022-06-14 13:40:00,131.31,131.35,131.0,131.15,63223.0,121.0202,121.057,120.7345,120.8727,63223.0
2022-06-14 13:50:00,131.16,131.44,131.13,131.25,656419.0,120.8819,121.14,120.8543,120.9649,656419.0
2022-06-14 14:00:00,131.25,131.69,131.25,131.64,65113.0,120.9649,121.3704,120.9649,121.3243,65113.0
2022-06-14 14:10:00,131.65,131.65,131.22,131.3,56871.0,121.3335,121.3335,120.9372,121.011,56871.0
2022-06-14 14:20:00,131.3,131.44,131.15,131.29,61051.0,121.011,121.14,120.8727,121.0017,61051.0
2022-06-14 14:30:00,131.23,131.32,131.02,131.26,77425.0,120.9464,121.0294,120.7529,120.9741,77425.0
2022-06-14 14:40:00,131.24,131.24,130.82,130.82,140219.0,120.9557,120.9557,120.5686,120.5686,140219.0
2022-06-14 14:50:00,130.79,131.01,130.75,130.87,52510.0,120.5409,120.7437,120.5041,120.6147,52510.0
2022-06-14 15:00:00,130.86,131.02,130.75,130.77,277549.0,120.6054,120.7529,120.5041,120.5225,277549.0
2022-06-14 15:10:00,130.76,130.84,130.4,130.48,89153.0,120.5133,120.587,120.1815,120.2552,89153.0
2022-06-14 15:20:00,130.48,131.05,130.46,130.98,91594.0,120.2552,120.7806,120.2368,120.716,91594.0
2022-06-14 15:30:00,131.0,131.69,130.98,131.6,151265.0,120.7345,121.3704,120.716,121.2875,151265.0
2022-06-14 15:40:00,131.62,131.83,131.35,131.77,110511.0,121.3059,121.4994,121.057,121.4441,110511.0
2022-06-14 15:50:00,131.77,131.81,131.33,131.48,109644.0,121.4441,121.481,121.0386,121.1769,109644.0
2022-06-15 09:30:00,132.43,132.62,132.23,132.56,140370.0,122.0524,122.2275,121.8681,122.1722,140370.0
2022-06-15 09:40:00,132.45,132.82,132.39,132.82,78174.0,122.0708,122.4118,122.0155,122.4118,78174.0
2022-06-15 09:50:00,132.8,133.08,132.73,132.95,40171.0,122.3934,122.6515,122.3289,122.5317,40171.0
2022-06-15 10:00:00,132.87,133.06,132.87,132.89,69588.0,122.4579,122.633,122.4579,122.4764,69588.0
2022-06-15 10:10:00,132.89,132.97,132.69,132.77,43873.0,122.4764,122.5501,122.292,122.3658,43873.0
2022-06-15 10:20:00,132.76,132.81,132.69,132.78,18591.0,122.3566,122.4026,122.292,122.375,18591.0
2022-06-15 10:30:00,132.77,132.79,132.54,132.58,92462.0,122.3658,122.3842,122.1538,122.1907,92462.0
2022-06-15 10:40:00,132.55,132.56,132.24,132.28,136033.0,122.163,122.1722,121.8773,121.9142,136033.0
2022-06-15 10:50:00,132.29,132.31,131.94,132.19,42749.0,121.9234,121.9418,121.6008,121.8312,42749.0
2022-06-15 11:00:00,132.21,132.65,131.89,131.89,51282.0,121.8497,122.2552,121.5547,121.5547,51282.0
2022-06-15 11:10:00,131.9,131.95,131.65,131.66,190107.0,121.5639,121.61,121.3335,121.3428,190107.0
2022-06-15 11:20:00,131.68,131.83,131.6,131.81,37690.0,121.3612,121.4994,121.2875,121.481,37690.0
2022-06-15 11:30:00,131.81,131.91,131.75,131.85,42227.0,121.481,121.5732,121.4257,121.5179,42227.0
2022-06-15 11:40:00,131.87,131.97,131.82,131.84,35513.0,121.5363,121.6285,121.4902,121.5086,35513.0
2022-06-15 11:50:00,131.84,132.07,131.83,132.03,44854.0,121.5086,121.7206,121.4994,121.6838,44854.0
2022-06-15 12:00:00,132.0,132.09,131.83,131.92,38208.0,121.6561,121.7391,121.4994,121.5824,38208.0
2022-06-15 12:10:00,131.94,132.14,131.92,132.05,21630.0,121.6008,121.7851,121.5824,121.7022,21630.0
2022-06-15 12:20:00,132.06,132.18,132.05,132.12,29324.0,121.7114,121.822,121.7022,121.7667,29324.0
2022-06-15 12:30:00,132.13,132.26,132.08,132.08,28548.0,121.7759,121.8957,121.7298,121.7298,28548.0
2022-06-15 12:40:00,132.08,132.09,131.8,131.93,66348.0,121.7298,121.7391,121.4718,121.5916,66348.0
2022-06-15 12:50:00,131.94,131.94,131.58,131.6,56630.0,121.6008,121.6008,121.269,121.2875,56630.0
2022-06-15 13:00:00,131.61,131.8,131.58,131.7,48463.0,121.2967,121.4718,121.269,121.3796,48463.0
2022-06-15 13:10:00,131.72,131.81,131.67,131.77,64495.0,121.398,121.481,121.352,121.4441,64495.0
2022-06-15 13:20:00,131.76,131.97,131.72,131.95,32512.0,121.4349,121.6285,121.398,121.61,32512.0
2022-06-15 13:30:00,131.93,131.95,131.83,131.9,66135.0,121.5916,121.61,121.4994,121.5639,66135.0
2022-06-15 13:40:00,131.92,131.92,131.66,131.66,42871.0,121.5824,121.5824,121.3428,121.3428,42871.0
2022-06-15 13:50:00,131.58,132.25,131.53,132.1,55324.0,121.269,121.8865,121.2229,121.7483,55324.0
2022-06-15 14:00:00,132.02,132.72,130.92,131.47,77617.0,121.6745,122.3197,120.6607,121.1676,77617.0
2022-06-15 14:10:00,131.51,131.81,131.06,131.5,51425.0,121.2045,121.481,120.7898,121.1953,51425.0
2022-06-15 14:20:00,131.5,131.76,131.0,131.0,204732.0,121.1953,121.4349,120.7345,120.7345,204732.0
2022-06-15 14:30:00,131.05,131.96,130.17,131.78,146710.0,120.7806,121.6192,119.9695,121.4533,146710.0
2022-06-15 14:40:00,131.78,133.3,131.61,132.59,85512.0,121.4533,122.8542,121.2967,122.1999,85512.0
2022-06-15 14:50:00,132.61,132.89,131.76,131.98,82776.0,122.2183,122.4764,121.4349,121.6377,82776.0
2022-06-15 15:00:00,132.09,132.52,132.01,132.37,50930.0,121.7391,122.1354,121.6653,121.9971,50930.0
2022-06-15 15:10:00,132.34,132.56,131.92,132.23,69931.0,121.9695,122.1722,121.5824,121.8681,69931.0
2022-06-15 15:20:00,132.25,133.24,132.25,133.22,116120.0,121.8865,122.7989,121.8865,122.7805,116120.0
2022-06-15 15:30:00,133.21,133.67,132.85,132.91,114942.0,122.7713,123.1952,122.4395,122.4948,114942.0
2022-06-15 15:40:00,132.87,132.87,132.26,132.56,88436.0,122.4579,122.4579,121.8957,122.1722,88436.0
2022-06-15 15:50:00,132.57,132.57,131.93,132.16,196065.0,122.1814,122.1814,121.5916,121.8036,196065.0
2022-06-16 09:30:00,129.6,129.66,128.69,128.74,190849.0,119.4442,119.4995,118.6055,118.6516,190849.0
2022-06-16 09:40:00,128.76,129.01,128.48,128.96,69748.0,118.67,118.9004,118.4119,118.8543,69748.0
2022-06-16 09:50:00,128.97,129.04,128.68,128.86,63389.0,118.8635,118.9281,118.5963,118.7622,63389.0
2022-06-16 10:00:00,128.82,129.12,128.55,128.78,232781.0,118.7253,119.0018,118.4765,118.6884,232781.0
2022-06-16 10:10:00,128.75,128.91,128.57,128.64,104106.0,118.6608,118.8082,118.4949,118.5594,104106.0
2022-06-16 10:20:00,128.65,129.23,128.65,129.18,71195.0,118.5686,119.1032,118.5686,119.0571,71195.0
2022-06-16 10:30:00,129.12,129.2,128.88,128.9,47715.0,119.0018,119.0755,118.7806,118.799,47715.0
2022-06-16 10:40:00,128.9,128.98,128.38,128.38,236227.0,118.799,118.8728,118.3198,118.3198,236227.0
2022-06-16 10:50:00,128.38,128.43,128.18,128.25,104237.0,118.3198,118.3659,118.1355,118.2,104237.0
2022-06-16 11:00:00,128.22,128.51,128.2,128.4,71089.0,118.1723,118.4396,118.1539,118.3382,71089.0
2022-06-16 11:10:00,128.4,128.82,128.32,128.71,69205.0,118.3382,118.7253,118.2645,118.6239,69205.0
2022-06-16 11:20:00,128.7,129.13,128.64,128.92,64490.0,118.6147,119.011,118.5594,118.8175,64490.0
2022-06-16 11:30:00,128.94,128.96,128.73,128.91,83233.0,118.8359,118.8543,118.6424,118.8082,83233.0
2022-06-16 11:40:00,128.95,128.96,128.56,128.77,57323.0,118.8451,118.8543,118.4857,118.6792,57323.0
2022-06-16 11:50:00,128.78,128.93,128.61,128.93,61768.0,118.6884,118.8267,118.5318,118.8267,61768.0
2022-06-16 12:00:00,128.94,129.0,128.54,128.58,43452.0,118.8359,118.8912,118.4672,118.5041,43452.0
2022-06-16 12:10:00,128.53,128.7,128.44,128.5,63880.0,118.458,118.6147,118.3751,118.4304,63880.0
2022-06-16 12:20:00,128.48,128.84,128.43,128.84,45415.0,118.4119,118.7437,118.3659,118.7437,45415.0
2022-06-16 12:30:00,128.83,128.91,128.57,128.66,40525.0,118.7345,118.8082,118.4949,118.5778,40525.0
2022-06-16 12:40:00,128.69,128.98,128.6,128.98,32645.0,118.6055,118.8728,118.5225,118.8728,32645.0
2022-06-16 12:50:00,128.95,128.96,128.7,128.82,55874.0,118.8451,118.8543,118.6147,118.7253,55874.0
2022-06-16 13:00:00,128.86,129.24,128.75,129.14,54863.0,118.7622,119.1124,118.6608,119.0202,54863.0
2022-06-16 13:10:00,129.16,129.17,128.98,128.99,118660.0,119.0387,119.0479,118.8728,118.882,118660.0
2022-06-16 13:20:00,128.99,129.31,128.72,129.19,90862.0,118.882,119.1769,118.6331,119.0663,90862.0
2022-06-16 13:30:00,129.16,129.24,128.94,129.16,64116.0,119.0387,119.1124,118.8359,119.0387,64116.0
2022-06-16 13:40:00,129.15,129.17,128.69,128.85,64747.0,119.0294,119.0479,118.6055,118.7529,64747.0
2022-06-16 13:50:00,128.86,128.87,128.43,128.43,201642.0,118.7622,118.7714,118.3659,118.3659,201642.0
2022-06-16 14:00:00,128.42,128.58,128.28,128.37,115814.0,118.3566,118.5041,118.2276,118.3106,115814.0
2022-06-16 14:10:00,128.43,128.49,128.33,128.42,53400.0,118.3659,118.4212,118.2737,118.3566,53400.0
2022-06-16 14:20:00,128.42,128.42,128.21,128.21,121118.0,118.3566,118.3566,118.1631,118.1631,121118.0
2022-06-16 14:30:00,128.19,128.34,128.14,128.27,49661.0,118.1447,118.2829,118.0986,118.2184,49661.0
2022-06-16 14:40:00,128.3,128.54,127.86,127.89,142372.0,118.246,118.4672,117.8405,117.8682,142372.0
2022-06-16 14:50:00,127.9,128.0,127.81,128.0,99277.0,117.8774,117.9696,117.7944,117.9696,99277.0
2022-06-16 15:00:00,127.96,128.68,127.96,128.67,124099.0,117.9327,118.5963,117.9327,118.5871,124099.0
2022-06-16 15:10:00,128.82,128.88,128.36,128.63,97585.0,118.7253,118.7806,118.3013,118.5502,97585.0
2022-06-16 15:20:00,128.67,128.89,128.58,128.71,121824.0,118.5871,118.7898,118.5041,118.6239,121824.0
2022-06-16 15:30:00,128.67,128.74,128.25,128.54,118147.0,118.5871,118.6516,118.2,118.4672,118147.0
2022-06-16 15:40:00,128.55,128.78,128.09,128.16,86956.0,118.4765,118.6884,118.0525,118.117,86956.0
2022-06-16 15:50:00,128.18,128.79,128.13,128.77,362638.0,118.1355,118.6977,118.0894,118.6792,362638.0
2022-06-17 09:30:00,128.82,129.28,128.61,129.16,108690.0,118.7253,119.1493,118.5318,119.0387,108690.0
2022-06-17 09:40:00,129.25,129.6,129.19,129.26,48108.0,119.1216,119.4442,119.0663,119.1308,48108.0
2022-06-17 09:50:00,129.3,129.63,129.22,129.39,69967.0,119.1677,119.4718,119.094,119.2506,69967.0
2022-06-17 10:00:00,129.44,129.44,128.78,128.86,93123.0,119.2967,119.2967,118.6884,118.7622,93123.0
2022-06-17 10:10:00,128.9,128.97,128.28,128.36,62321.0,118.799,118.8635,118.2276,118.3013,62321.0
2022-06-17 10:20:00,128.41,128.41,127.81,127.93,50779.0,118.3474,118.3474,117.7944,117.905,50779.0
2022-06-17 10:30:00,127.9,128.06,127.41,127.63,71955.0,117.8774,118.0249,117.4258,117.6286,71955.0
2022-06-17 10:40:00,127.63,127.72,127.16,127.34,81344.0,117.6286,117.7115,117.1954,117.3613,81344.0
2022-06-17 10:50:00,127.3,127.61,127.24,127.47,54619.0,117.3244,117.6101,117.2691,117.4811,54619.0
2022-06-17 11:00:00,127.48,128.21,127.36,128.17,54216.0,117.4903,118.1631,117.3797,118.1262,54216.0
2022-06-17 11:10:00,128.18,128.38,127.96,128.31,68050.0,118.1355,118.3198,117.9327,118.2553,68050.0
2022-06-17 11:20:00,128.34,128.36,127.79,128.14,65199.0,118.2829,118.3013,117.776,118.0986,65199.0
2022-06-17 11:30:00,128.22,128.46,127.9,128.05,23999.0,118.1723,118.3935,117.8774,118.0156,23999.0
2022-06-17 11:40:00,128.17,128.28,127.86,127.96,85611.0,118.1262,118.2276,117.8405,117.9327,85611.0
2022-06-17 11:50:00,127.95,128.01,127.62,127.71,80649.0,117.9235,117.9788,117.6193,117.7023,80649.0
2022-06-17 12:00:00,127.69,127.77,127.46,127.65,96956.0,117.6839,117.7576,117.4719,117.647,96956.0
2022-06-17 12:10:00,127.64,128.03,127.55,127.69,95989.0,117.6378,117.9972,117.5548,117.6839,95989.0
2022-06-17 12:20:00,127.69,128.05,127.62,127.93,145830.0,117.6839,118.0156,117.6193,117.905,145830.0
2022-06-17 12:30:00,127.98,127.99,127.68,127.89,71236.0,117.9511,117.9603,117.6746,117.8682,71236.0
2022-06-17 12:40:00,127.92,127.98,127.64,127.84,83877.0,117.8958,117.9511,117.6378,117.8221,83877.0
2022-06-17 12:50:00,127.85,127.87,127.47,127.7,87811.0,117.8313,117.8497,117.4811,117.6931,87811.0
2022-06-17 13:00:00,127.69,128.55,127.61,128.53,122271.0,117.6839,118.4765,117.6101,118.458,122271.0
2022-06-17 13:10:00,128.52,128.71,128.36,128.5,93503.0,118.4488,118.6239,118.3013,118.4304,93503.0
2022-06-17 13:20:00,128.49,128.49,128.16,128.17,67882.0,118.4212,118.4212,118.117,118.1262,67882.0
2022-06-17 13:30:00,128.2,128.34,128.01,128.18,100458.0,118.1539,118.2829,117.9788,118.1355,100458.0
2022-06-17 13:40:00,128.16,128.44,127.93,128.13,101442.0,118.117,118.3751,117.905,118.0894,101442.0
2022-06-17 13:50:00,128.12,128.43,128.12,128.24,114920.0,118.0802,118.3659,118.0802,118.1908,114920.0
2022-06-17 14:00:00,128.3,128.52,128.23,128.49,81629.0,118.246,118.4488,118.1815,118.4212,81629.0
2022-06-17 14:10:00,128.5,128.8,128.43,128.74,81952.0,118.4304,118.7069,118.3659,118.6516,81952.0
2022-06-17 14:20:00,128.75,128.87,128.5,128.51,85900.0,118.6608,118.7714,118.4304,118.4396,85900.0
2022-06-17 14:30:00,128.51,128.83,128.32,128.83,70922.0,118.4396,118.7345,118.2645,118.7345,70922.0
2022-06-17 14:40:00,128.88,129.02,128.63,128.66,136160.0,118.7806,118.9096,118.5502,118.5778,136160.0
2022-06-17 14:50:00,128.65,128.68,128.43,128.54,99276.0,118.5686,118.5963,118.3659,118.4672,99276.0
2022-06-17 15:00:00,128.58,128.81,128.47,128.48,146923.0,118.5041,118.7161,118.4027,118.4119,146923.0
2022-06-17 15:10:00,128.49,128.49,127.99,128.23,185916.0,118.4212,118.4212,117.9603,118.1815,185916.0
2022-06-17 15:20:00,128.25,128.73,128.23,128.66,304632.0,118.2,118.6424,118.1815,118.5778,304632.0
2022-06-17 15:30:00,128.7,128.71,128.36,128.63,307834.0,118.6147,118.6239,118.3013,118.5502,307834.0
2022-06-17 15:40:00,128.65,128.66,128.2,128.32,165610.0,118.5686,118.5778,118.1539,118.2645,165610.0
2022-06-17 15:50:00,128.35,128.38,127.96,127.96,263742.0,118.2921,118.3198,117.9327,117.9327,263742.0
2022-06-21 09:30:00,129.98,130.25,129.68,130.04,230321.0,119.7944,120.0432,119.5179,119.8497,230321.0
2022-06-21 09:40:00,130.08,130.45,130.08,130.37,78252.0,119.8866,120.2276,119.8866,120.1538,78252.0
2022-06-21 09:50:00,130.39,130.63,130.28,130.61,82275.0,120.1723,120.3935,120.0709,120.375,82275.0
2022-06-21 10:00:00,130.59,130.62,130.46,130.51,71579.0,120.3566,120.3842,120.2368,120.2829,71579.0
2022-06-21 10:10:00,130.5,130.6,130.38,130.38,76306.0,120.2737,120.3658,120.1631,120.1631,76306.0
2022-06-21 10:20:00,130.34,130.66,130.33,130.59,55214.0,120.1262,120.4211,120.117,120.3566,55214.0
2022-06-21 10:30:00,130.64,130.81,130.58,130.81,49659.0,120.4027,120.5594,120.3474,120.5594,49659.0
2022-06-21 10:40:00,130.82,130.89,130.73,130.87,79947.0,120.5686,120.6331,120.4856,120.6147,79947.0
2022-06-21 10:50:00,130.87,131.02,130.82,130.99,101889.0,120.6147,120.7529,120.5686,120.7253,101889.0
2022-06-21 11:00:00,130.96,131.06,130.91,130.95,124897.0,120.6976,120.7898,120.6515,120.6884,124897.0
2022-06-21 11:10:00,130.96,130.97,130.69,130.79,33462.0,120.6976,120.7068,120.4488,120.5409,33462.0
2022-06-21 11:20:00,130.8,130.84,130.68,130.74,48959.0,120.5501,120.587,120.4395,120.4948,48959.0
2022-06-21 11:30:00,130.75,130.91,130.61,130.63,45671.0,120.5041,120.6515,120.375,120.3935,45671.0
2022-06-21 11:40:00,130.65,130.75,130.52,130.62,27662.0,120.4119,120.5041,120.2921,120.3842,27662.0
2022-06-21 11:50:00,130.68,130.7,130.47,130.49,32068.0,120.4395,120.458,120.246,120.2644,32068.0
2022-06-21 12:00:00,130.45,130.6,130.41,130.5,41277.0,120.2276,120.3658,120.1907,120.2737,41277.0
2022-06-21 12:10:00,130.54,130.64,130.44,130.63,28036.0,120.3105,120.4027,120.2184,120.3935,28036.0
2022-06-21 12:20:00,130.67,130.83,130.58,130.81,42808.0,120.4303,120.5778,120.3474,120.5594,42808.0
2022-06-21 12:30:00,130.81,130.91,130.72,130.88,48905.0,120.5594,120.6515,120.4764,120.6239,48905.0
2022-06-21 12:40:00,130.89,130.94,130.78,130.9,42257.0,120.6331,120.6792,120.5317,120.6423,42257.0
2022-06-21 12:50:00,130.91,131.11,130.87,131.1,63754.0,120.6515,120.8358,120.6147,120.8266,63754.0
2022-06-21 13:00:00,131.11,131.18,131.0,131.16,30707.0,120.8358,120.9004,120.7345,120.8819,30707.0
2022-06-21 13:10:00,131.17,131.23,131.09,131.11,33938.0,120.8911,120.9464,120.8174,120.8358,33938.0
2022-06-21 13:20:00,131.13,131.15,131.04,131.06,131018.0,120.8543,120.8727,120.7713,120.7898,131018.0
2022-06-21 13:30:00,131.03,131.17,131.03,131.04,59284.0,120.7621,120.8911,120.7621,120.7713,59284.0
2022-06-21 13:40:00,131.0,131.14,130.94,131.06,133024.0,120.7345,120.8635,120.6792,120.7898,133024.0
2022-06-21 13:50:00,131.04,131.06,130.87,130.9,30738.0,120.7713,120.7898,120.6147,120.6423,30738.0
2022-06-21 14:00:00,130.89,131.18,130.85,131.18,36822.0,120.6331,120.9004,120.5962,120.9004,36822.0
2022-06-21 14:10:00,131.19,131.31,131.11,131.14,105043.0,120.9096,121.0202,120.8358,120.8635,105043.0
2022-06-21 14:20:00,131.14,131.23,131.04,131.19,73815.0,120.8635,120.9464,120.7713,120.9096,73815.0
2022-06-21 14:30:00,131.22,131.25,131.04,131.08,47536.0,120.9372,120.9649,120.7713,120.8082,47536.0
2022-06-21 14:40:00,131.06,131.3,131.06,131.18,69529.0,120.7898,121.011,120.7898,120.9004,69529.0
2022-06-21 14:50:00,131.22,131.53,131.21,131.51,48692.0,120.9372,121.2229,120.928,121.2045,48692.0
2022-06-21 15:00:00,131.52,131.63,131.49,131.57,57401.0,121.2137,121.3151,121.1861,121.2598,57401.0
2022-06-21 15:10:00,131.57,131.62,131.42,131.46,48551.0,121.2598,121.3059,121.1216,121.1584,48551.0
2022-06-21 15:20:00,131.42,131.53,131.37,131.47,50734.0,121.1216,121.2229,121.0755,121.1676,50734.0
2022-06-21 15:30:00,131.47,131.51,131.32,131.32,71624.0,121.1676,121.2045,121.0294,121.0294,71624.0
2022-06-21 15:40:00,131.33,131.38,131.23,131.35,206101.0,121.0386,121.0847,120.9464,121.057,206101.0
2022-06-21 15:50:00,131.37,131.47,131.06,131.15,136526.0,121.0755,121.1676,120.7898,120.8727,136526.0
2022-06-22 09:30:00,129.4,130.22,129.27,129.93,147308.0,119.2599,120.0156,119.14,119.7483,147308.0
2022-06-22 09:40:00,129.99,130.22,129.76,130.2,53581.0,119.8036,120.0156,119.5916,119.9972,53581.0
2022-06-22 09:50:00,130.1,130.52,129.9,130.15,27309.0,119.905,120.2921,119.7207,119.9511,27309.0
2022-06-22 10:00:00,130.16,130.29,129.93,130.28,75465.0,119.9603,120.0801,119.7483,120.0709,75465.0
2022-06-22 10:10:00,130.28,130.94,130.2,130.94,32814.0,120.0709,120.6792,119.9972,120.6792,32814.0
2022-06-22 10:20:00,130.98,131.25,130.87,131.17,56132.0,120.716,120.9649,120.6147,120.8911,56132.0
2022-06-22 10:30:00,131.18,131.48,131.11,131.46,46639.0,120.9004,121.1769,120.8358,121.1584,46639.0
2022-06-22 10:40:00,131.42,131.43,131.21,131.23,20755.0,121.1216,121.1308,120.928,120.9464,20755.0
2022-06-22 10:50:00,131.26,131.36,131.04,131.15,27861.0,120.9741,121.0663,120.7713,120.8727,27861.0
2022-06-22 11:00:00,131.19,131.19,130.75,131.0,28834.0,120.9096,120.9096,120.5041,120.7345,28834.0
2022-06-22 11:10:00,130.95,131.26,130.92,131.21,22954.0,120.6884,120.9741,120.6607,120.928,22954.0
2022-06-22 11:20:00,131.17,131.36,131.03,131.28,17603.0,120.8911,121.0663,120.7621,120.9925,17603.0
2022-06-22 11:30:00,131.33,131.55,131.33,131.43,37199.0,121.0386,121.2414,121.0386,121.1308,37199.0
2022-06-22 11:40:00,131.43,131.43,130.96,131.11,118316.0,121.1308,121.1308,120.6976,120.8358,118316.0
2022-06-22 11:50:00,131.16,131.16,130.77,130.77,42188.0,120.8819,120.8819,120.5225,120.5225,42188.0
2022-06-22 12:00:00,130.83,131.11,130.62,130.75,34183.0,120.5778,120.8358,120.3842,120.5041,34183.0
2022-06-22 12:10:00,130.75,131.05,130.74,131.05,42974.0,120.5041,120.7806,120.4948,120.7806,42974.0
2022-06-22 12:20:00,131.0,131.16,130.98,131.08,24309.0,120.7345,120.8819,120.716,120.8082,24309.0
2022-06-22 12:30:00,131.07,131.26,131.05,131.06,23250.0,120.799,120.9741,120.7806,120.7898,23250.0
2022-06-22 12:40:00,131.1,131.33,131.1,131.23,29166.0,120.8266,121.0386,120.8266,120.9464,29166.0
2022-06-22 12:50:00,131.25,131.3,131.13,131.19,25476.0,120.9649,121.011,120.8543,120.9096,25476.0
2022-06-22 13:00:00,131.29,131.3,130.99,131.14,39684.0,121.0017,121.011,120.7253,120.8635,39684.0
2022-06-22 13:10:00,131.13,131.41,131.13,131.4,90870.0,120.8543,121.1123,120.8543,121.1031,90870.0
2022-06-22 13:20:00,131.39,131.58,131.37,131.52,41056.0,121.0939,121.269,121.0755,121.2137,41056.0
2022-06-22 13:30:00,131.52,131.52,131.21,131.4,44014.0,121.2137,121.2137,120.928,121.1031,44014.0
2022-06-22 13:40:00,131.38,131.62,131.34,131.61,20318.0,121.0847,121.3059,121.0478,121.2967,20318.0
2022-06-22 13:50:00,131.61,131.65,131.48,131.58,35668.0,121.2967,121.3335,121.1769,121.269,35668.0
2022-06-22 14:00:00,131.63,131.99,131.55,131.99,73247.0,121.3151,121.6469,121.2414,121.6469,73247.0
2022-06-22 14:10:00,131.96,132.09,131.87,131.93,67429.0,121.6192,121.7391,121.5363,121.5916,67429.0
2022-06-22 14:20:00,131.97,131.98,131.6,131.64,46590.0,121.6285,121.6377,121.2875,121.3243,46590.0
2022-06-22 14:30:00,131.64,131.72,131.58,131.6,36047.0,121.3243,121.398,121.269,121.2875,36047.0
2022-06-22 14:40:00,131.6,131.63,131.46,131.46,36695.0,121.2875,121.3151,121.1584,121.1584,36695.0
2022-06-22 14:50:00,131.44,131.67,131.4,131.61,31395.0,121.14,121.352,121.1031,121.2967,31395.0
2022-06-22 15:00:00,131.62,131.68,131.46,131.49,55002.0,121.3059,121.3612,121.1584,121.1861,55002.0
2022-06-22 15:10:00,131.47,131.55,131.35,131.39,241641.0,121.1676,121.2414,121.057,121.0939,241641.0
2022-06-22 15:20:00,131.4,131.53,131.18,131.27,51405.0,121.1031,121.2229,120.9004,120.9833,51405.0
2022-06-22 15:30:00,131.23,131.38,131.03,131.13,61357.0,120.9464,121.0847,120.7621,120.8543,61357.0
2022-06-22 15:40:00,131.13,131.26,130.95,131.06,122843.0,120.8543,120.9741,120.6884,120.7898,122843.0
2022-06-22 15:50:00,131.04,131.28,130.75,130.78,126797.0,120.7713,120.9925,120.5041,120.5317,126797.0
2022-06-23 09:30:00,130.37,130.75,130.34,130.72,82262.0,120.9238,121.2762,120.8959,121.2484,82262.0
2022-06-23 09:40:00,130.76,131.02,130.5,130.76,77979.0,121.2855,121.5267,121.0444,121.2855,77979.0
2022-06-23 09:50:00,130.63,130.79,130.28,130.73,153815.0,121.1649,121.3133,120.8403,121.2577,153815.0
2022-06-23 10:00:00,130.72,130.84,130.24,130.25,35655.0,121.2484,121.3597,120.8032,120.8125,35655.0
2022-06-23 10:10:00,130.24,130.36,130.13,130.17,17109.0,120.8032,120.9145,120.7012,120.7383,17109.0
2022-06-23 10:20:00,130.28,130.49,130.21,130.24,23998.0,120.8403,121.0351,120.7754,120.8032,23998.0
2022-06-23 10:30:00,130.37,130.43,130.09,130.43,61938.0,120.9238,120.9794,120.6641,120.9794,61938.0
2022-06-23 10:40:00,130.5,130.58,130.32,130.4,78331.0,121.0444,121.1186,120.8774,120.9516,78331.0
2022-06-23 10:50:00,130.39,130.57,130.29,130.46,73139.0,120.9423,121.1093,120.8496,121.0073,73139.0
2022-06-23 11:00:00,130.48,130.5,130.2,130.38,43069.0,121.0258,121.0444,120.7661,120.933,43069.0
2022-06-23 11:10:00,130.39,130.52,130.29,130.33,98384.0,120.9423,121.0629,120.8496,120.8867,98384.0
2022-06-23 11:20:00,130.34,130.38,129.93,129.97,37478.0,120.8959,120.933,120.5157,120.5528,37478.0
2022-06-23 11:30:00,129.99,130.03,129.54,129.54,61496.0,120.5713,120.6084,120.1539,120.1539,61496.0
2022-06-23 11:40:00,129.53,129.72,129.53,129.71,39511.0,120.1446,120.3209,120.1446,120.3116,39511.0
2022-06-23 11:50:00,129.7,129.71,129.34,129.38,44170.0,120.3023,120.3116,119.9684,120.0055,44170.0
2022-06-23 12:00:00,129.4,129.41,129.1,129.18,49086.0,120.0241,120.0333,119.7458,119.82,49086.0
2022-06-23 12:10:00,129.2,129.46,129.13,129.37,90217.0,119.8385,120.0797,119.7736,119.9962,90217.0
2022-06-23 12:20:00,129.38,129.51,129.19,129.19,27428.0,120.0055,120.1261,119.8293,119.8293,27428.0
2022-06-23 12:30:00,129.22,129.28,128.98,129.02,83641.0,119.8571,119.9128,119.6345,119.6716,83641.0
2022-06-23 12:40:00,129.02,129.18,128.92,129.06,242910.0,119.6716,119.82,119.5788,119.7087,242910.0
2022-06-23 12:50:00,129.05,129.18,128.84,129.02,39619.0,119.6994,119.82,119.5046,119.6716,39619.0
2022-06-23 13:00:00,128.95,129.22,128.89,129.16,36935.0,119.6067,119.8571,119.551,119.8014,36935.0
2022-06-23 13:10:00,129.15,129.28,129.12,129.27,122376.0,119.7922,119.9128,119.7643,119.9035,122376.0
2022-06-23 13:20:00,129.25,129.38,129.14,129.18,59155.0,119.8849,120.0055,119.7829,119.82,59155.0
2022-06-23 13:30:00,129.16,129.29,129.07,129.14,53214.0,119.8014,119.922,119.718,119.7829,53214.0
2022-06-23 13:40:00,129.16,129.28,129.02,129.28,51929.0,119.8014,119.9128,119.6716,119.9128,51929.0
2022-06-23 13:50:00,129.27,129.43,129.27,129.4,25855.0,119.9035,120.0519,119.9035,120.0241,25855.0
2022-06-23 14:00:00,129.4,129.44,129.28,129.36,118825.0,120.0241,120.0612,119.9128,119.987,118825.0
2022-06-23 14:10:00,129.38,129.45,129.29,129.38,116392.0,120.0055,120.0704,119.922,120.0055,116392.0
2022-06-23 14:20:00,129.4,129.57,129.33,129.55,32057.0,120.0241,120.1817,119.9591,120.1632,32057.0
2022-06-23 14:30:00,129.56,129.84,129.56,129.78,55331.0,120.1725,120.4322,120.1725,120.3765,55331.0
2022-06-23 14:40:00,129.81,129.82,129.65,129.72,14096.0,120.4043,120.4136,120.2559,120.3209,14096.0
2022-06-23 14:50:00,129.72,129.75,129.65,129.73,24040.0,120.3209,120.3487,120.2559,120.3301,24040.0
2022-06-23 15:00:00,129.74,129.82,129.64,129.74,111873.0,120.3394,120.4136,120.2467,120.3394,111873.0
2022-06-23 15:10:00,129.77,129.81,129.66,129.77,67328.0,120.3672,120.4043,120.2652,120.3672,67328.0
2022-06-23 15:20:00,129.79,130.06,129.75,130.01,61772.0,120.3858,120.6362,120.3487,120.5899,61772.0
2022-06-23 15:30:00,129.99,130.37,129.99,130.17,105618.0,120.5713,120.9238,120.5713,120.7383,105618.0
2022-06-23 15:40:00,130.17,130.42,130.12,130.41,86510.0,120.7383,120.9702,120.6919,120.9609,86510.0
2022-06-23 15:50:00,130.43,130.53,130.18,130.39,344135.0,120.9794,121.0722,120.7475,120.9423,344135.0
2022-06-24 09:30:00,131.41,131.67,131.15,131.24,99443.0,121.8884,122.1296,121.6473,121.7307,99443.0
2022-06-24 09:40:00,131.22,131.75,131.2,131.74,47662.0,121.7122,122.2038,121.6936,122.1945,47662.0
2022-06-24 09:50:00,131.76,131.88,131.66,131.8,73654.0,122.2131,122.3244,122.1203,122.2502,73654.0
2022-06-24 10:00:00,131.87,132.7,131.83,132.68,98568.0,122.3151,123.0849,122.278,123.0664,98568.0
2022-06-24 10:10:00,132.63,132.76,132.41,132.74,49907.0,123.02,123.1406,122.816,123.1221,49907.0
2022-06-24 10:20:00,132.76,132.89,132.69,132.69,39917.0,123.1406,123.2612,123.0757,123.0757,39917.0
2022-06-24 10:30:00,132.72,132.8,132.65,132.71,27861.0,123.1035,123.1777,123.0386,123.0942,27861.0
2022-06-24 10:40:00,132.67,132.92,132.62,132.92,36933.0,123.0571,123.289,123.0107,123.289,36933.0
2022-06-24 10:50:00,132.96,133.01,132.86,132.94,44994.0,123.3261,123.3725,123.2334,123.3076,44994.0
2022-06-24 11:00:00,132.94,133.11,132.91,133.1,39924.0,123.3076,123.4652,123.2797,123.456,39924.0
2022-06-24 11:10:00,133.09,133.13,132.94,133.05,93437.0,123.4467,123.4838,123.3076,123.4096,93437.0
2022-06-24 11:20:00,133.04,133.26,133.04,133.24,63627.0,123.4003,123.6044,123.4003,123.5858,63627.0
2022-06-24 11:30:00,133.23,133.35,133.18,133.34,32493.0,123.5765,123.6879,123.5302,123.6786,32493.0
2022-06-24 11:40:00,133.33,133.41,133.26,133.26,18338.0,123.6693,123.7435,123.6044,123.6044,18338.0
2022-06-24 11:50:00,133.28,133.4,133.19,133.24,39942.0,123.6229,123.7342,123.5394,123.5858,39942.0
2022-06-24 12:00:00,133.21,133.37,133.2,133.28,22691.0,123.558,123.7064,123.5487,123.6229,22691.0
2022-06-24 12:10:00,133.28,133.36,133.24,133.31,17887.0,123.6229,123.6971,123.5858,123.6508,17887.0
2022-06-24 12:20:00,133.3,133.33,133.09,133.12,31409.0,123.6415,123.6693,123.4467,123.4745,31409.0
2022-06-24 12:30:00,133.12,133.18,133.07,133.17,44895.0,123.4745,123.5302,123.4281,123.5209,44895.0
2022-06-24 12:40:00,133.16,133.3,133.13,133.19,21382.0,123.5116,123.6415,123.4838,123.5394,21382.0
2022-06-24 12:50:00,133.21,133.27,133.16,133.23,32911.0,123.558,123.6136,123.5116,123.5765,32911.0
2022-06-24 13:00:00,133.23,133.39,133.2,133.34,70688.0,123.5765,123.725,123.5487,123.6786,70688.0
2022-06-24 13:10:00,133.34,133.46,133.34,133.35,34196.0,123.6786,123.7899,123.6786,123.6879,34196.0
2022-06-24 13:20:00,133.31,133.38,133.29,133.32,31193.0,123.6508,123.7157,123.6322,123.66,31193.0
2022-06-24 13:30:00,133.34,133.38,133.29,133.31,49187.0,123.6786,123.7157,123.6322,123.6508,49187.0
2022-06-24 13:40:00,133.32,133.45,133.29,133.4,21664.0,123.66,123.7806,123.6322,123.7342,21664.0
2022-06-24 13:50:00,133.37,133.42,133.22,133.25,42088.0,123.7064,123.7528,123.5673,123.5951,42088.0
2022-06-24 14:00:00,133.27,133.31,133.2,133.23,25222.0,123.6136,123.6508,123.5487,123.5765,25222.0
2022-06-24 14:10:00,133.25,133.32,133.21,133.26,41525.0,123.5951,123.66,123.558,123.6044,41525.0
2022-06-24 14:20:00,133.25,133.31,133.19,133.29,33745.0,123.5951,123.6508,123.5394,123.6322,33745.0
2022-06-24 14:30:00,133.32,133.39,133.28,133.28,40301.0,123.66,123.725,123.6229,123.6229,40301.0
2022-06-24 14:40:00,133.28,133.36,133.25,133.34,47897.0,123.6229,123.6971,123.5951,123.6786,47897.0
2022-06-24 14:50:00,133.35,133.42,133.32,133.41,45025.0,123.6879,123.7528,123.66,123.7435,45025.0
2022-06-24 15:00:00,133.41,133.49,133.38,133.44,52636.0,123.7435,123.8177,123.7157,123.7713,52636.0
2022-06-24 15:10:00,133.43,133.53,133.4,133.5,81319.0,123.7621,123.8548,123.7342,123.827,81319.0
2022-06-24 15:20:00,133.5,133.55,133.45,133.52,128950.0,123.827,123.8734,123.7806,123.8455,128950.0
2022-06-24 15:30:00,133.52,133.56,133.44,133.56,94640.0,123.8455,123.8826,123.7713,123.8826,94640.0
2022-06-24 15:40:00,133.56,133.67,133.55,133.59,125867.0,123.8826,123.9847,123.8734,123.9105,125867.0
2022-06-24 15:50:00,133.6,133.74,133.45,133.74,147956.0,123.9197,124.0496,123.7806,124.0496,147956.0
2022-06-27 09:30:00,134.15,134.15,133.71,133.94,137727.0,124.4299,124.4299,124.0218,124.2351,137727.0
2022-06-27 09:40:00,133.93,134.03,133.57,133.72,70444.0,124.2258,124.3186,123.8919,124.031,70444.0
2022-06-27 09:50:00,133.65,133.83,133.45,133.46,42564.0,123.9661,124.1331,123.7806,123.7899,42564.0
2022-06-27 10:00:00,133.49,134.01,133.47,133.78,57565.0,123.8177,124.3,123.7992,124.0867,57565.0
2022-06-27 10:10:00,133.8,134.07,133.69,134.04,46422.0,124.1052,124.3557,124.0032,124.3279,46422.0
2022-06-27 10:20:00,134.07,134.21,133.76,133.87,40088.0,124.3557,124.4855,124.0681,124.1702,40088.0
2022-06-27 10:30:00,133.84,134.05,133.84,133.98,54841.0,124.1423,124.3371,124.1423,124.2722,54841.0
2022-06-27 10:40:00,133.99,134.28,133.97,134.26,55006.0,124.2815,124.5505,124.2629,124.5319,55006.0
2022-06-27 10:50:00,134.29,134.5,134.29,134.32,60790.0,124.5597,124.7545,124.5597,124.5876,60790.0
2022-06-27 11:00:00,134.32,134.37,134.17,134.23,67736.0,124.5876,124.6339,124.4484,124.5041,67736.0
2022-06-27 11:10:00,134.17,134.46,134.17,134.46,25829.0,124.4484,124.7174,124.4484,124.7174,25829.0
2022-06-27 11:20:00,134.48,134.73,134.45,134.59,53668.0,124.736,124.9679,124.7081,124.838,53668.0
2022-06-27 11:30:00,134.59,134.6,134.39,134.49,42990.0,124.838,124.8473,124.6525,124.7453,42990.0
2022-06-27 11:40:00,134.48,134.64,134.47,134.56,43706.0,124.736,124.8844,124.7267,124.8102,43706.0
2022-06-27 11:50:00,134.56,134.64,134.48,134.61,28284.0,124.8102,124.8844,124.736,124.8566,28284.0
2022-06-27 12:00:00,134.58,134.63,134.31,134.41,54820.0,124.8287,124.8751,124.5783,124.671,54820.0
2022-06-27 12:10:00,134.4,134.5,134.28,134.5,108651.0,124.6618,124.7545,124.5505,124.7545,108651.0
2022-06-27 12:20:00,134.52,134.56,134.23,134.27,45188.0,124.7731,124.8102,124.5041,124.5412,45188.0
2022-06-27 12:30:00,134.26,134.27,134.07,134.24,128830.0,124.5319,124.5412,124.3557,124.5134,128830.0
2022-06-27 12:40:00,134.23,134.39,134.21,134.3,148430.0,124.5041,124.6525,124.4855,124.569,148430.0
2022-06-27 12:50:00,134.29,134.43,134.28,134.38,32666.0,124.5597,124.6896,124.5505,124.6432,32666.0
2022-06-27 13:00:00,134.39,134.4,134.03,134.18,49007.0,124.6525,124.6618,124.3186,124.4577,49007.0
2022-06-27 13:10:00,134.18,134.35,134.18,134.3,43608.0,124.4577,124.6154,124.4577,124.569,43608.0
2022-06-27 13:20:00,134.32,134.32,134.16,134.2,22788.0,124.5876,124.5876,124.4392,124.4763,22788.0
2022-06-27 13:30:00,134.19,134.2,134.07,134.12,70593.0,124.467,124.4763,124.3557,124.4021,70593.0
2022-06-27 13:40:00,134.14,134.14,133.85,133.96,35277.0,124.4206,124.4206,124.1516,124.2537,35277.0
2022-06-27 13:50:00,133.98,134.06,133.97,133.99,87387.0,124.2722,124.3464,124.2629,124.2815,87387.0
2022-06-27 14:00:00,133.99,134.07,133.83,133.99,38397.0,124.2815,124.3557,124.1331,124.2815,38397.0
2022-06-27 14:10:00,134.0,134.23,133.93,134.23,31791.0,124.2908,124.5041,124.2258,124.5041,31791.0
2022-06-27 14:20:00,134.24,134.24,133.99,134.04,44062.0,124.5134,124.5134,124.2815,124.3279,44062.0
2022-06-27 14:30:00,134.03,134.24,133.98,134.19,27362.0,124.3186,124.5134,124.2722,124.467,27362.0
2022-06-27 14:40:00,134.2,134.2,134.04,134.15,135557.0,124.4763,124.4763,124.3279,124.4299,135557.0
2022-06-27 14:50:00,134.14,134.14,134.01,134.02,112350.0,124.4206,124.4206,124.3,124.3093,112350.0
2022-06-27 15:00:00,134.0,134.03,133.71,133.99,92392.0,124.2908,124.3186,124.0218,124.2815,92392.0
2022-06-27 15:10:00,134.0,134.26,133.99,134.25,96715.0,124.2908,124.5319,124.2815,124.5226,96715.0
2022-06-27 15:20:00,134.22,134.27,134.1,134.19,63457.0,124.4948,124.5412,124.3835,124.467,63457.0
2022-06-27 15:30:00,134.14,134.17,133.88,133.95,58004.0,124.4206,124.4484,124.1794,124.2444,58004.0
2022-06-27 15:40:00,133.94,134.27,133.88,134.14,75216.0,124.2351,124.5412,124.1794,124.4206,75216.0
2022-06-27 15:50:00,134.14,134.14,133.8,134.06,249235.0,124.4206,124.4206,124.1052,124.3464,249235.0
2022-06-28 09:30:00,135.05,135.8,135.0,135.67,306284.0,125.2647,125.9603,125.2183,125.8398,306284.0
2022-06-28 09:40:00,135.65,135.85,135.52,135.84,138746.0,125.8212,126.0067,125.7006,125.9974,138746.0
2022-06-28 09:50:00,135.85,135.97,135.73,135.81,81628.0,126.0067,126.118,125.8954,125.9696,81628.0
2022-06-28 10:00:00,135.84,135.89,135.35,135.39,78552.0,125.9974,126.0438,125.5429,125.58,78552.0
2022-06-28 10:10:00,135.38,135.61,135.38,135.51,54848.0,125.5708,125.7841,125.5708,125.6913,54848.0
2022-06-28 10:20:00,135.46,135.51,135.23,135.23,35546.0,125.645,125.6913,125.4316,125.4316,35546.0
2022-06-28 10:30:00,135.22,135.22,134.96,135.1,40050.0,125.4224,125.4224,125.1812,125.3111,40050.0
2022-06-28 10:40:00,135.09,135.14,134.78,134.86,38556.0,125.3018,125.3482,125.0142,125.0884,38556.0
2022-06-28 10:50:00,134.88,135.1,134.74,135.08,56576.0,125.107,125.3111,124.9771,125.2925,56576.0
2022-06-28 11:00:00,135.07,135.15,134.95,134.95,46655.0,125.2832,125.3574,125.1719,125.1719,46655.0
2022-06-28 11:10:00,134.99,135.09,134.72,134.75,26606.0,125.209,125.3018,124.9586,124.9864,26606.0
2022-06-28 11:20:00,134.77,134.78,134.17,134.18,37123.0,125.005,125.0142,124.4484,124.4577,37123.0
2022-06-28 11:30:00,134.14,134.29,133.99,133.99,29287.0,124.4206,124.5597,124.2815,124.2815,29287.0
2022-06-28 11:40:00,133.96,134.0,133.79,134.0,34243.0,124.2537,124.2908,124.096,124.2908,34243.0
2022-06-28 11:50:00,133.97,133.98,133.71,133.75,55902.0,124.2629,124.2722,124.0218,124.0589,55902.0
2022-06-28 12:00:00,133.76,133.81,133.54,133.79,203543.0,124.0681,124.1145,123.8641,124.096,203543.0
2022-06-28 12:10:00,133.79,134.0,133.66,133.82,25846.0,124.096,124.2908,123.9754,124.1238,25846.0
2022-06-28 12:20:00,133.81,134.15,133.8,134.14,133571.0,124.1145,124.4299,124.1052,124.4206,133571.0
2022-06-28 12:30:00,134.12,134.13,133.88,133.98,549031.0,124.4021,124.4113,124.1794,124.2722,549031.0
2022-06-28 12:40:00,133.99,134.18,133.98,134.01,39595.0,124.2815,124.4577,124.2722,124.3,39595.0
2022-06-28 12:50:00,134.01,134.02,133.75,133.86,71657.0,124.3,124.3093,124.0589,124.1609,71657.0
2022-06-28 13:00:00,133.86,133.93,133.44,133.44,86786.0,124.1609,124.2258,123.7713,123.7713,86786.0
2022-06-28 13:10:00,133.44,133.51,133.29,133.39,78013.0,123.7713,123.8363,123.6322,123.725,78013.0
2022-06-28 13:20:00,133.38,133.62,133.31,133.6,54129.0,123.7157,123.9383,123.6508,123.9197,54129.0
2022-06-28 13:30:00,133.59,133.64,133.28,133.35,308723.0,123.9105,123.9568,123.6229,123.6879,308723.0
2022-06-28 13:40:00,133.35,133.55,133.34,133.45,66697.0,123.6879,123.8734,123.6786,123.7806,66697.0
2022-06-28 13:50:00,133.49,133.54,133.42,133.5,39655.0,123.8177,123.8641,123.7528,123.827,39655.0
2022-06-28 14:00:00,133.49,133.65,133.32,133.32,29081.0,123.8177,123.9661,123.66,123.66,29081.0
2022-06-28 14:10:00,133.31,133.36,133.01,133.04,81710.0,123.6508,123.6971,123.3725,123.4003,81710.0
2022-06-28 14:20:00,133.01,133.05,132.92,133.04,42043.0,123.3725,123.4096,123.289,123.4003,42043.0
2022-06-28 14:30:00,133.02,133.02,132.72,132.73,36233.0,123.3818,123.3818,123.1035,123.1128,36233.0
2022-06-28 14:40:00,132.71,133.06,132.67,133.04,59524.0,123.0942,123.4189,123.0571,123.4003,59524.0
2022-06-28 14:50:00,133.05,133.06,132.89,132.94,34348.0,123.4096,123.4189,123.2612,123.3076,34348.0
2022-06-28 15:00:00,132.92,133.04,132.76,132.87,28181.0,123.289,123.4003,123.1406,123.2426,28181.0
2022-06-28 15:10:00,132.89,133.03,132.82,133.02,58066.0,123.2612,123.391,123.1963,123.3818,58066.0
2022-06-28 15:20:00,133.0,133.19,132.88,133.03,65580.0,123.3632,123.5394,123.2519,123.391,65580.0
2022-06-28 15:30:00,132.97,133.08,132.87,133.06,49141.0,123.3354,123.4374,123.2426,123.4189,49141.0
2022-06-28 15:40:00,133.07,133.1,132.79,132.92,93003.0,123.4281,123.456,123.1684,123.289,93003.0
2022-06-28 15:50:00,132.87,133.02,132.8,132.89,88357.0,123.2426,123.3818,123.1777,123.2612,88357.0
2022-06-29 09:30:00,133.09,133.37,132.5,132.52,102000.0,123.4467,123.7064,122.8994,122.918,102000.0
2022-06-29 09:40:00,132.51,132.68,132.39,132.56,35495.0,122.9087,123.0664,122.7974,122.9551,35495.0
2022-06-29 09:50:00,132.57,133.11,132.55,132.79,111845.0,122.9644,123.4652,122.9458,123.1684,111845.0
2022-06-29 10:00:00,132.83,133.05,132.65,132.72,53806.0,123.2055,123.4096,123.0386,123.1035,53806.0
2022-06-29 10:10:00,132.69,132.96,132.38,132.43,23893.0,123.0757,123.3261,122.7881,122.8345,23893.0
2022-06-29 10:20:00,132.44,132.84,132.41,132.69,89962.0,122.8438,123.2148,122.816,123.0757,89962.0
2022-06-29 10:30:00,132.82,133.01,132.47,132.72,60189.0,123.1963,123.3725,122.8716,123.1035,60189.0
2022-06-29 10:40:00,132.7,132.86,132.57,132.65,65925.0,123.0849,123.2334,122.9644,123.0386,65925.0
2022-06-29 10:50:00,132.66,132.78,132.47,132.52,45271.0,123.0478,123.1592,122.8716,122.918,45271.0
2022-06-29 11:00:00,132.51,132.54,132.28,132.43,41132.0,122.9087,122.9365,122.6954,122.8345,41132.0
2022-06-29 11:10:00,132.47,132.53,132.25,132.28,26241.0,122.8716,122.9273,122.6676,122.6954,26241.0
2022-06-29 11:20:00,132.27,132.28,132.01,132.14,40699.0,122.6861,122.6954,122.4449,122.5655,40699.0
2022-06-29 11:30:00,132.13,132.51,132.07,132.41,77178.0,122.5562,122.9087,122.5006,122.816,77178.0
2022-06-29 11:40:00,132.41,132.5,132.24,132.34,48380.0,122.816,122.8994,122.6583,122.751,48380.0
2022-06-29 11:50:00,132.32,132.55,132.28,132.4,46617.0,122.7325,122.9458,122.6954,122.8067,46617.0
2022-06-29 12:00:00,132.39,132.45,132.23,132.23,42463.0,122.7974,122.8531,122.649,122.649,42463.0
2022-06-29 12:10:00,132.25,132.29,132.06,132.17,50884.0,122.6676,122.7047,122.4913,122.5934,50884.0
2022-06-29 12:20:00,132.18,132.26,131.88,131.91,43699.0,122.6026,122.6768,122.3244,122.3522,43699.0
2022-06-29 12:30:00,131.92,132.31,131.91,132.23,52633.0,122.3615,122.7232,122.3522,122.649,52633.0
2022-06-29 12:40:00,132.25,132.33,132.14,132.16,39442.0,122.6676,122.7418,122.5655,122.5841,39442.0
2022-06-29 12:50:00,132.16,132.28,132.12,132.23,41415.0,122.5841,122.6954,122.547,122.649,41415.0
2022-06-29 13:00:00,132.21,132.38,132.12,132.37,53699.0,122.6305,122.7881,122.547,122.7789,53699.0
2022-06-29 13:10:00,132.42,132.46,132.0,132.04,41010.0,122.8252,122.8623,122.4357,122.4728,41010.0
2022-06-29 13:20:00,132.04,132.24,131.97,132.22,71942.0,122.4728,122.6583,122.4078,122.6397,71942.0
2022-06-29 13:30:00,132.19,132.32,132.04,132.28,73683.0,122.6119,122.7325,122.4728,122.6954,73683.0
2022-06-29 13:40:00,132.29,132.42,132.26,132.37,46202.0,122.7047,122.8252,122.6768,122.7789,46202.0
2022-06-29 13:50:00,132.38,132.67,132.37,132.64,154113.0,122.7881,123.0571,122.7789,123.0293,154113.0
2022-06-29 14:00:00,132.63,132.88,132.6,132.77,91381.0,123.02,123.2519,122.9922,123.1499,91381.0
2022-06-29 14:10:00,132.76,132.88,132.71,132.76,89395.0,123.1406,123.2519,123.0942,123.1406,89395.0
2022-06-29 14:20:00,132.77,132.78,132.59,132.74,57757.0,123.1499,123.1592,122.9829,123.1221,57757.0
2022-06-29 14:30:00,132.75,132.76,132.52,132.52,54072.0,123.1313,123.1406,122.918,122.918,54072.0
2022-06-29 14:40:00,132.51,132.54,132.29,132.35,103409.0,122.9087,122.9365,122.7047,122.7603,103409.0
2022-06-29 14:50:00,132.34,132.51,132.29,132.4,66523.0,122.751,122.9087,122.7047,122.8067,66523.0
2022-06-29 15:00:00,132.39,132.48,132.22,132.47,84167.0,122.7974,122.8809,122.6397,122.8716,84167.0
2022-06-29 15:10:00,132.46,132.61,132.28,132.47,111997.0,122.8623,123.0015,122.6954,122.8716,111997.0
2022-06-29 15:20:00,132.49,132.72,132.45,132.71,164641.0,122.8902,123.1035,122.8531,123.0942,164641.0
2022-06-29 15:30:00,132.7,132.7,132.26,132.34,171319.0,123.0849,123.0849,122.6768,122.751,171319.0
2022-06-29 15:40:00,132.34,132.35,132.16,132.26,165548.0,122.751,122.7603,122.5841,122.6768,165548.0
2022-06-29 15:50:00,132.29,132.5,132.14,132.33,313896.0,122.7047,122.8994,122.5655,122.7418,313896.0
2022-06-30 09:30:00,130.89,131.16,130.52,130.53,127396.0,121.4061,121.6565,121.0629,121.0722,127396.0
2022-06-30 09:40:00,130.5,130.93,130.42,130.81,41493.0,121.0444,121.4432,120.9702,121.3319,41493.0
2022-06-30 09:50:00,130.8,130.87,130.51,130.62,18632.0,121.3226,121.3875,121.0536,121.1557,18632.0
2022-06-30 10:00:00,130.61,130.88,130.45,130.83,39149.0,121.1464,121.3968,120.998,121.3504,39149.0
2022-06-30 10:10:00,130.84,131.07,130.8,130.96,112204.0,121.3597,121.5731,121.3226,121.471,112204.0
2022-06-30 10:20:00,130.9,130.98,130.77,130.88,29449.0,121.4154,121.4896,121.2948,121.3968,29449.0
2022-06-30 10:30:00,130.83,131.23,130.83,130.97,30481.0,121.3504,121.7215,121.3504,121.4803,30481.0
2022-06-30 10:40:00,130.94,130.99,130.74,130.91,32630.0,121.4525,121.4989,121.267,121.4246,32630.0
2022-06-30 10:50:00,130.89,131.4,130.89,131.36,25748.0,121.4061,121.8791,121.4061,121.842,25748.0
2022-06-30 11:00:00,131.36,131.46,131.09,131.46,51411.0,121.842,121.9348,121.5916,121.9348,51411.0
2022-06-30 11:10:00,131.44,131.5,131.22,131.23,23166.0,121.9162,121.9719,121.7122,121.7215,23166.0
2022-06-30 11:20:00,131.23,131.68,131.22,131.68,27867.0,121.7215,122.1389,121.7122,122.1389,27867.0
2022-06-30 11:30:00,131.56,131.6,131.32,131.48,18214.0,122.0275,122.0647,121.8049,121.9533,18214.0
2022-06-30 11:40:00,131.5,131.79,131.47,131.77,23820.0,121.9719,122.2409,121.9441,122.2223,23820.0
2022-06-30 11:50:00,131.68,131.82,131.62,131.8,28933.0,122.1389,122.2687,122.0832,122.2502,28933.0
2022-06-30 12:00:00,131.78,131.85,131.58,131.59,46161.0,122.2316,122.2965,122.0461,122.0554,46161.0
2022-06-30 12:10:00,131.6,131.85,131.56,131.83,25222.0,122.0647,122.2965,122.0275,122.278,25222.0
2022-06-30 12:20:00,131.84,132.35,131.8,132.34,104981.0,122.2873,122.7603,122.2502,122.751,104981.0
2022-06-30 12:30:00,132.37,132.57,132.26,132.32,29035.0,122.7789,122.9644,122.6768,122.7325,29035.0
2022-06-30 12:40:00,132.33,132.4,132.23,132.23,37122.0,122.7418,122.8067,122.649,122.649,37122.0
2022-06-30 12:50:00,132.25,132.4,132.16,132.37,36075.0,122.6676,122.8067,122.5841,122.7789,36075.0
2022-06-30 13:00:00,132.36,132.49,132.17,132.21,27044.0,122.7696,122.8902,122.5934,122.6305,27044.0
2022-06-30 13:10:00,132.19,132.2,131.82,131.9,33877.0,122.6119,122.6212,122.2687,122.3429,33877.0
2022-06-30 13:20:00,131.92,132.22,131.88,132.2,38758.0,122.3615,122.6397,122.3244,122.6212,38758.0
2022-06-30 13:30:00,132.19,132.36,132.19,132.3,57661.0,122.6119,122.7696,122.6119,122.7139,57661.0
2022-06-30 13:40:00,132.36,132.45,132.06,132.37,38955.0,122.7696,122.8531,122.4913,122.7789,38955.0
2022-06-30 13:50:00,132.39,132.59,132.33,132.4,43544.0,122.7974,122.9829,122.7418,122.8067,43544.0
2022-06-30 14:00:00,132.41,132.44,132.16,132.22,263971.0,122.816,122.8438,122.5841,122.6397,263971.0
2022-06-30 14:10:00,132.19,132.33,132.05,132.27,54397.0,122.6119,122.7418,122.482,122.6861,54397.0
2022-06-30 14:20:00,132.28,132.29,131.82,132.06,49069.0,122.6954,122.7047,122.2687,122.4913,49069.0
2022-06-30 14:30:00,132.07,132.17,131.99,132.11,32815.0,122.5006,122.5934,122.4264,122.5377,32815.0
2022-06-30 14:40:00,132.08,132.08,131.67,131.75,58527.0,122.5099,122.5099,122.1296,122.2038,58527.0
2022-06-30 14:50:00,131.73,131.76,131.52,131.68,39888.0,122.1852,122.2131,121.9904,122.1389,39888.0
2022-06-30 15:00:00,131.67,131.75,131.22,131.26,52098.0,122.1296,122.2038,121.7122,121.7493,52098.0
2022-06-30 15:10:00,131.24,131.34,131.06,131.13,143595.0,121.7307,121.8235,121.5638,121.6287,143595.0
2022-06-30 15:20:00,131.19,131.73,131.16,131.73,82118.0,121.6844,122.1852,121.6565,122.1852,82118.0
2022-06-30 15:30:00,131.69,132.04,131.65,131.8,83546.0,122.1481,122.4728,122.111,122.2502,83546.0
2022-06-30 15:40:00,131.77,131.91,131.37,131.66,84829.0,122.2223,122.3522,121.8513,122.1203,84829.0
2022-06-30 15:50:00,131.64,131.9,131.15,131.88,230731.0,122.1018,122.3429,121.6473,122.3244,230731.0
2022-07-01 09:30:00,131.6,132.0,131.53,131.9,112494.0,122.0647,122.4357,121.9997,122.3429,112494.0
2022-07-01 09:40:00,131.96,132.62,131.95,132.46,97819.0,122.3986,123.0107,122.3893,122.8623,97819.0
2022-07-01 09:50:00,132.46,132.5,132.09,132.09,104041.0,122.8623,122.8994,122.5191,122.5191,104041.0
2022-07-01 10:00:00,132.13,132.37,131.56,131.67,51008.0,122.5562,122.7789,122.0275,122.1296,51008.0
2022-07-01 10:10:00,131.68,131.71,130.86,131.06,34645.0,122.1389,122.1667,121.3783,121.5638,34645.0
2022-07-01 10:20:00,131.01,131.04,130.82,130.89,31043.0,121.5174,121.5452,121.3412,121.4061,31043.0
2022-07-01 10:30:00,130.9,130.92,130.57,130.68,118241.0,121.4154,121.4339,121.1093,121.2113,118241.0
2022-07-01 10:40:00,130.61,131.15,130.6,131.05,45218.0,121.1464,121.6473,121.1371,121.5545,45218.0
2022-07-01 10:50:00,131.07,131.28,130.82,131.15,30154.0,121.5731,121.7678,121.3412,121.6473,30154.0
2022-07-01 11:00:00,131.13,131.46,130.95,131.39,43630.0,121.6287,121.9348,121.4617,121.8699,43630.0
2022-07-01 11:10:00,131.41,131.76,131.34,131.58,82639.0,121.8884,122.2131,121.8235,122.0461,82639.0
2022-07-01 11:20:00,131.56,131.66,131.38,131.4,34095.0,122.0275,122.1203,121.8606,121.8791,34095.0
2022-07-01 11:30:00,131.44,131.72,131.42,131.5,19593.0,121.9162,122.176,121.8977,121.9719,19593.0
2022-07-01 11:40:00,131.56,131.69,131.5,131.63,22584.0,122.0275,122.1481,121.9719,122.0925,22584.0
2022-07-01 11:50:00,131.59,131.59,131.02,131.08,31833.0,122.0554,122.0554,121.5267,121.5823,31833.0
2022-07-01 12:00:00,131.13,131.35,131.05,131.3,16063.0,121.6287,121.8328,121.5545,121.7864,16063.0
2022-07-01 12:10:00,131.26,131.6,131.15,131.58,14676.0,121.7493,122.0647,121.6473,122.0461,14676.0
2022-07-01 12:20:00,131.58,131.7,131.56,131.65,86638.0,122.0461,122.1574,122.0275,122.111,86638.0
2022-07-01 12:30:00,131.64,131.75,131.53,131.54,17114.0,122.1018,122.2038,121.9997,122.009,17114.0
2022-07-01 12:40:00,131.49,131.52,131.35,131.46,38698.0,121.9626,121.9904,121.8328,121.9348,38698.0
2022-07-01 12:50:00,131.47,131.67,131.39,131.39,25075.0,121.9441,122.1296,121.8699,121.8699,25075.0
2022-07-01 13:00:00,131.43,131.52,131.34,131.51,32214.0,121.907,121.9904,121.8235,121.9812,32214.0
2022-07-01 13:10:00,131.49,131.64,131.42,131.62,30011.0,121.9626,122.1018,121.8977,122.0832,30011.0
2022-07-01 13:20:00,131.59,131.79,131.52,131.76,47899.0,122.0554,122.2409,121.9904,122.2131,47899.0
2022-07-01 13:30:00,131.77,132.07,131.75,131.99,70776.0,122.2223,122.5006,122.2038,122.4264,70776.0
2022-07-01 13:40:00,131.99,132.26,131.98,132.26,54765.0,122.4264,122.6768,122.4171,122.6768,54765.0
2022-07-01 13:50:00,132.25,132.28,132.15,132.24,26744.0,122.6676,122.6954,122.5748,122.6583,26744.0
2022-07-01 14:00:00,132.24,132.3,132.08,132.13,26054.0,122.6583,122.7139,122.5099,122.5562,26054.0
2022-07-01 14:10:00,132.08,132.44,131.99,132.42,37055.0,122.5099,122.8438,122.4264,122.8252,37055.0
2022-07-01 14:20:00,132.45,132.74,132.44,132.55,26581.0,122.8531,123.1221,122.8438,122.9458,26581.0
2022-07-01 14:30:00,132.62,132.82,132.61,132.79,32207.0,123.0107,123.1963,123.0015,123.1684,32207.0
2022-07-01 14:40:00,132.77,132.86,132.67,132.86,64258.0,123.1499,123.2334,123.0571,123.2334,64258.0
2022-07-01 14:50:00,132.86,132.89,132.63,132.83,29873.0,123.2334,123.2612,123.02,123.2055,29873.0
2022-07-01 15:00:00,132.84,132.93,132.57,132.93,48333.0,123.2148,123.2983,122.9644,123.2983,48333.0
2022-07-01 15:10:00,132.93,133.11,132.9,133.04,34574.0,123.2983,123.4652,123.2705,123.4003,34574.0
2022-07-01 15:20:00,133.04,133.06,132.87,132.97,30603.0,123.4003,123.4189,123.2426,123.3354,30603.0
2022-07-01 15:30:00,132.99,133.31,132.99,133.31,34261.0,123.3539,123.6508,123.3539,123.6508,34261.0
2022-07-01 15:40:00,133.31,133.48,133.25,133.37,60596.0,123.6508,123.8084,123.5951,123.7064,60596.0
2022-07-01 15:50:00,133.38,133.42,132.98,133.21,120638.0,123.7157,123.7528,123.3447,123.558,120638.0
2022-07-05 09:30:00,131.65,131.65,130.6,130.6,100002.0,122.111,122.111,121.1371,121.1371,100002.0
2022-07-05 09:40:00,130.58,130.87,130.52,130.55,37181.0,121.1186,121.3875,121.0629,121.0907,37181.0
2022-07-05 09:50:00,130.52,130.58,130.25,130.27,30609.0,121.0629,121.1186,120.8125,120.831,30609.0
2022-07-05 10:00:00,130.25,130.26,129.94,130.08,37581.0,120.8125,120.8217,120.5249,120.6548,37581.0
2022-07-05 10:10:00,130.11,130.39,129.92,130.09,64322.0,120.6826,120.9423,120.5064,120.6641,64322.0
2022-07-05 10:20:00,130.06,130.13,129.89,129.99,33887.0,120.6362,120.7012,120.4786,120.5713,33887.0
2022-07-05 10:30:00,129.97,130.3,129.86,130.22,46693.0,120.5528,120.8588,120.4507,120.7846,46693.0
2022-07-05 10:40:00,130.21,130.21,129.49,129.7,61419.0,120.7754,120.7754,120.1075,120.3023,61419.0
2022-07-05 10:50:00,129.71,129.71,129.37,129.47,48813.0,120.3116,120.3116,119.9962,120.089,48813.0
2022-07-05 11:00:00,129.34,129.53,129.22,129.48,51328.0,119.9684,120.1446,119.8571,120.0983,51328.0
2022-07-05 11:10:00,129.51,129.68,129.4,129.57,120056.0,120.1261,120.2838,120.0241,120.1817,120056.0
2022-07-05 11:20:00,129.59,129.66,129.39,129.49,106932.0,120.2003,120.2652,120.0148,120.1075,106932.0
2022-07-05 11:30:00,129.41,129.65,129.36,129.4,29712.0,120.0333,120.2559,119.987,120.0241,29712.0
2022-07-05 11:40:00,129.44,129.9,129.43,129.79,56776.0,120.0612,120.4878,120.0519,120.3858,56776.0
2022-07-05 11:50:00,129.82,129.95,129.73,129.78,68555.0,120.4136,120.5342,120.3301,120.3765,68555.0
2022-07-05 12:00:00,129.76,129.96,129.75,129.92,25173.0,120.358,120.5435,120.3487,120.5064,25173.0
2022-07-05 12:10:00,129.94,130.04,129.68,129.82,28376.0,120.5249,120.6177,120.2838,120.4136,28376.0
2022-07-05 12:20:00,129.87,130.26,129.78,130.08,31338.0,120.46,120.8217,120.3765,120.6548,31338.0
2022-07-05 12:30:00,130.1,130.16,129.97,130.1,39484.0,120.6733,120.729,120.5528,120.6733,39484.0
2022-07-05 12:40:00,130.13,130.13,129.74,129.75,48271.0,120.7012,120.7012,120.3394,120.3487,48271.0
2022-07-05 12:50:00,129.76,129.8,129.64,129.77,48150.0,120.358,120.3951,120.2467,120.3672,48150.0
2022-07-05 13:00:00,129.73,129.95,129.66,129.81,34926.0,120.3301,120.5342,120.2652,120.4043,34926.0
2022-07-05 13:10:00,129.81,130.06,129.8,130.06,43572.0,120.4043,120.6362,120.3951,120.6362,43572.0
2022-07-05 13:20:00,130.07,130.14,129.95,129.95,56174.0,120.6455,120.7104,120.5342,120.5342,56174.0
2022-07-05 13:30:00,129.91,130.14,129.85,130.09,149083.0,120.4971,120.7104,120.4415,120.6641,149083.0
2022-07-05 13:40:00,130.12,130.24,129.88,130.1,49711.0,120.6919,120.8032,120.4693,120.6733,49711.0
2022-07-05 13:50:00,130.09,130.15,130.04,130.1,40853.0,120.6641,120.7197,120.6177,120.6733,40853.0
2022-07-05 14:00:00,130.12,130.37,130.06,130.28,74974.0,120.6919,120.9238,120.6362,120.8403,74974.0
2022-07-05 14:10:00,130.3,130.47,130.25,130.47,34623.0,120.8588,121.0165,120.8125,121.0165,34623.0
2022-07-05 14:20:00,130.43,130.73,130.33,130.7,45128.0,120.9794,121.2577,120.8867,121.2299,45128.0
2022-07-05 14:30:00,130.71,131.03,130.71,131.03,43201.0,121.2391,121.536,121.2391,121.536,43201.0
2022-07-05 14:40:00,131.05,131.06,130.83,130.87,36254.0,121.5545,121.5638,121.3504,121.3875,36254.0
2022-07-05 14:50:00,130.89,131.02,130.87,130.95,47871.0,121.4061,121.5267,121.3875,121.4617,47871.0
2022-07-05 15:00:00,130.93,131.24,130.78,131.24,53742.0,121.4432,121.7307,121.3041,121.7307,53742.0
2022-07-05 15:10:00,131.25,131.38,131.05,131.09,45204.0,121.74,121.8606,121.5545,121.5916,45204.0
2022-07-05 15:20:00,131.09,131.52,131.09,131.47,60035.0,121.5916,121.9904,121.5916,121.9441,60035.0
2022-07-05 15:30:00,131.45,131.5,131.23,131.35,59750.0,121.9255,121.9719,121.7215,121.8328,59750.0
2022-07-05 15:40:00,131.36,131.68,131.35,131.68,53037.0,121.842,122.1389,121.8328,122.1389,53037.0
2022-07-05 15:50:00,131.67,131.75,131.42,131.75,108083.0,122.1296,122.2038,121.8977,122.2038,108083.0
2022-07-06 09:30:00,131.7,132.24,131.5,131.9,109786.0,122.1574,122.6583,121.9719,122.3429,109786.0
2022-07-06 09:40:00,131.89,131.97,131.6,131.7,22265.0,122.3336,122.4078,122.0647,122.1574,22265.0
2022-07-06 09:50:00,131.77,131.82,131.34,131.46,22441.0,122.2223,122.2687,121.8235,121.9348,22441.0
2022-07-06 10:00:00,131.42,132.01,131.28,131.89,46744.0,121.8977,122.4449,121.7678,122.3336,46744.0
2022-07-06 10:10:00,131.84,131.84,131.19,131.31,27312.0,122.2873,122.2873,121.6844,121.7957,27312.0
2022-07-06 10:20:00,131.29,131.77,131.26,131.77,23799.0,121.7771,122.2223,121.7493,122.2223,23799.0
2022-07-06 10:30:00,131.78,131.81,131.4,131.46,41289.0,122.2316,122.2594,121.8791,121.9348,41289.0
2022-07-06 10:40:00,131.35,131.42,131.09,131.1,39028.0,121.8328,121.8977,121.5916,121.6009,39028.0
2022-07-06 10:50:00,131.06,131.21,130.99,131.15,98015.0,121.5638,121.7029,121.4989,121.6473,98015.0
2022-07-06 11:00:00,131.13,131.13,130.75,130.89,23554.0,121.6287,121.6287,121.2762,121.4061,23554.0
2022-07-06 11:10:00,130.81,131.14,130.81,131.04,101304.0,121.3319,121.638,121.3319,121.5452,101304.0
2022-07-06 11:20:00,131.05,131.12,130.94,131.05,20316.0,121.5545,121.6194,121.4525,121.5545,20316.0
2022-07-06 11:30:00,131.03,131.11,130.82,131.04,37858.0,121.536,121.6102,121.3412,121.5452,37858.0
2022-07-06 11:40:00,131.03,131.06,130.82,131.02,33079.0,121.536,121.5638,121.3412,121.5267,33079.0
2022-07-06 11:50:00,130.98,131.17,130.95,131.14,55696.0,121.4896,121.6658,121.4617,121.638,55696.0
2022-07-06 12:00:00,131.17,131.17,130.76,130.8,19860.0,121.6658,121.6658,121.2855,121.3226,19860.0
2022-07-06 12:10:00,130.78,131.05,130.78,130.97,28065.0,121.3041,121.5545,121.3041,121.4803,28065.0
2022-07-06 12:20:00,130.96,131.02,130.87,130.95,24129.0,121.471,121.5267,121.3875,121.4617,24129.0
2022-07-06 12:30:00,130.92,131.09,130.9,130.96,16981.0,121.4339,121.5916,121.4154,121.471,16981.0
2022-07-06 12:40:00,130.99,131.06,130.97,131.0,27926.0,121.4989,121.5638,121.4803,121.5081,27926.0
2022-07-06 12:50:00,131.0,131.08,130.92,131.06,22423.0,121.5081,121.5823,121.4339,121.5638,22423.0
2022-07-06 13:00:00,131.09,131.41,131.09,131.41,52035.0,121.5916,121.8884,121.5916,121.8884,52035.0
2022-07-06 13:10:00,131.34,131.36,131.2,131.3,50619.0,121.8235,121.842,121.6936,121.7864,50619.0
2022-07-06 13:20:00,131.27,131.29,131.11,131.16,33860.0,121.7586,121.7771,121.6102,121.6565,33860.0
2022-07-06 13:30:00,131.12,131.27,131.08,131.25,60472.0,121.6194,121.7586,121.5823,121.74,60472.0
2022-07-06 13:40:00,131.25,131.35,131.2,131.34,23588.0,121.74,121.8328,121.6936,121.8235,23588.0
2022-07-06 13:50:00,131.33,131.44,131.33,131.4,13530.0,121.8142,121.9162,121.8142,121.8791,13530.0
2022-07-06 14:00:00,131.32,131.65,131.2,131.5,34859.0,121.8049,122.111,121.6936,121.9719,34859.0
2022-07-06 14:10:00,131.48,131.5,131.09,131.24,44666.0,121.9533,121.9719,121.5916,121.7307,44666.0
2022-07-06 14:20:00,131.24,131.85,131.23,131.84,47421.0,121.7307,122.2965,121.7215,122.2873,47421.0
2022-07-06 14:30:00,131.89,132.36,131.77,132.24,62351.0,122.3336,122.7696,122.2223,122.6583,62351.0
2022-07-06 14:40:00,132.23,132.53,132.15,132.2,80117.0,122.649,122.9273,122.5748,122.6212,80117.0
2022-07-06 14:50:00,132.15,132.2,132.03,132.19,35128.0,122.5748,122.6212,122.4635,122.6119,35128.0
2022-07-06 15:00:00,132.2,132.2,131.89,132.06,37647.0,122.6212,122.6212,122.3336,122.4913,37647.0
2022-07-06 15:10:00,132.09,132.34,132.08,132.28,114104.0,122.5191,122.751,122.5099,122.6954,114104.0
2022-07-06 15:20:00,132.27,132.52,132.25,132.47,181881.0,122.6861,122.918,122.6676,122.8716,181881.0
2022-07-06 15:30:00,132.48,132.67,132.39,132.42,137247.0,122.8809,123.0571,122.7974,122.8252,137247.0
2022-07-06 15:40:00,132.41,132.43,132.15,132.21,88432.0,122.816,122.8345,122.5748,122.6305,88432.0
2022-07-06 15:50:00,132.23,132.27,131.73,131.84,69280.0,122.649,122.6861,122.1852,122.2873,69280.0
2022-07-07 09:30:00,132.8,133.31,132.54,133.1,97672.0,123.1777,123.6508,122.9365,123.456,97672.0
2022-07-07 09:40:00,133.09,133.42,133.08,133.39,47419.0,123.4467,123.7528,123.4374,123.725,47419.0
2022-07-07 09:50:00,133.39,133.41,133.03,133.26,63995.0,123.725,123.7435,123.391,123.6044,63995.0
2022-07-07 10:00:00,133.21,133.21,132.64,132.68,49448.0,123.558,123.558,123.0293,123.0664,49448.0
2022-07-07 10:10:00,132.7,132.92,132.57,132.61,46278.0,123.0849,123.289,122.9644,123.0015,46278.0
2022-07-07 10:20:00,132.53,132.86,132.53,132.84,28806.0,122.9273,123.2334,122.9273,123.2148,28806.0
2022-07-07 10:30:00,132.87,133.18,132.87,133.0,45358.0,123.2426,123.5302,123.2426,123.3632,45358.0
2022-07-07 10:40:00,133.01,133.07,132.74,133.05,85876.0,123.3725,123.4281,123.1221,123.4096,85876.0
2022-07-07 10:50:00,133.01,133.2,133.0,133.02,35536.0,123.3725,123.5487,123.3632,123.3818,35536.0
2022-07-07 11:00:00,133.01,133.29,132.98,133.19,34898.0,123.3725,123.6322,123.3447,123.5394,34898.0
2022-07-07 11:10:00,133.1,133.13,133.01,133.04,39518.0,123.456,123.4838,123.3725,123.4003,39518.0
2022-07-07 11:20:00,133.07,133.2,132.92,133.06,43249.0,123.4281,123.5487,123.289,123.4189,43249.0
2022-07-07 11:30:00,133.03,133.14,132.97,133.08,23379.0,123.391,123.4931,123.3354,123.4374,23379.0
2022-07-07 11:40:00,133.08,133.11,133.01,133.08,14520.0,123.4374,123.4652,123.3725,123.4374,14520.0
2022-07-07 11:50:00,133.08,133.13,132.97,133.06,31696.0,123.4374,123.4838,123.3354,123.4189,31696.0
2022-07-07 12:00:00,133.04,133.21,133.02,133.1,27180.0,123.4003,123.558,123.3818,123.456,27180.0
2022-07-07 12:10:00,133.12,133.21,133.0,133.2,69449.0,123.4745,123.558,123.3632,123.5487,69449.0
2022-07-07 12:20:00,133.18,133.19,133.1,133.14,43553.0,123.5302,123.5394,123.456,123.4931,43553.0
2022-07-07 12:30:00,133.14,133.24,133.09,133.18,42449.0,123.4931,123.5858,123.4467,123.5302,42449.0
2022-07-07 12:40:00,133.21,133.25,133.02,133.03,30958.0,123.558,123.5951,123.3818,123.391,30958.0
2022-07-07 12:50:00,133.01,133.09,132.93,133.07,56729.0,123.3725,123.4467,123.2983,123.4281,56729.0
2022-07-07 13:00:00,133.09,133.1,132.9,132.98,14105.0,123.4467,123.456,123.2705,123.3447,14105.0
2022-07-07 13:10:00,132.95,133.0,132.84,132.95,16090.0,123.3168,123.3632,123.2148,123.3168,16090.0
2022-07-07 13:20:00,132.94,132.95,132.81,132.84,22255.0,123.3076,123.3168,123.187,123.2148,22255.0
2022-07-07 13:30:00,132.82,133.05,132.81,133.05,39158.0,123.1963,123.4096,123.187,123.4096,39158.0
2022-07-07 13:40:00,133.04,133.1,133.02,133.06,44059.0,123.4003,123.456,123.3818,123.4189,44059.0
2022-07-07 13:50:00,133.07,133.16,133.02,133.09,24786.0,123.4281,123.5116,123.3818,123.4467,24786.0
2022-07-07 14:00:00,133.09,133.22,133.08,133.18,97637.0,123.4467,123.5673,123.4374,123.5302,97637.0
2022-07-07 14:10:00,133.17,133.23,133.14,133.22,62294.0,123.5209,123.5765,123.4931,123.5673,62294.0
2022-07-07 14:20:00,133.22,133.27,133.19,133.25,73015.0,123.5673,123.6136,123.5394,123.5951,73015.0
2022-07-07 14:30:00,133.25,133.25,133.07,133.25,41666.0,123.5951,123.5951,123.4281,123.5951,41666.0
2022-07-07 14:40:00,133.24,133.25,133.12,133.21,22632.0,123.5858,123.5951,123.4745,123.558,22632.0
2022-07-07 14:50:00,133.21,133.29,133.16,133.27,16776.0,123.558,123.6322,123.5116,123.6136,16776.0
2022-07-07 15:00:00,133.3,133.39,133.26,133.38,39991.0,123.6415,123.725,123.6044,123.7157,39991.0
2022-07-07 15:10:00,133.36,133.54,133.35,133.5,43707.0,123.6971,123.8641,123.6879,123.827,43707.0
2022-07-07 15:20:00,133.5,133.56,133.3,133.3,53384.0,123.827,123.8826,123.6415,123.6415,53384.0
2022-07-07 15:30:00,133.3,133.46,133.18,133.21,167346.0,123.6415,123.7899,123.5302,123.558,167346.0
2022-07-07 15:40:00,133.2,133.33,133.16,133.27,203637.0,123.5487,123.6693,123.5116,123.6136,203637.0
2022-07-07 15:50:00,133.28,133.36,133.1,133.2,220919.0,123.6229,123.6971,123.456,123.5487,220919.0
2022-07-08 09:30:00,133.24,133.52,132.99,133.25,78991.0,123.5858,123.8455,123.3539,123.5951,78991.0
2022-07-08 09:40:00,133.26,133.45,133.01,133.01,43352.0,123.6044,123.7806,123.3725,123.3725,43352.0
2022-07-08 09:50:00,133.0,133.02,132.75,132.87,35286.0,123.3632,123.3818,123.1313,123.2426,35286.0
2022-07-08 10:00:00,132.87,132.87,132.68,132.77,28699.0,123.2426,123.2426,123.0664,123.1499,28699.0
2022-07-08 10:10:00,132.74,133.02,132.73,133.01,26456.0,123.1221,123.3818,123.1128,123.3725,26456.0
2022-07-08 10:20:00,132.93,133.68,132.93,133.61,72467.0,123.2983,123.9939,123.2983,123.929,72467.0
2022-07-08 10:30:00,133.57,133.71,133.56,133.59,26191.0,123.8919,124.0218,123.8826,123.9105,26191.0
2022-07-08 10:40:00,133.62,133.76,133.53,133.73,47842.0,123.9383,124.0681,123.8548,124.0403,47842.0
2022-07-08 10:50:00,133.73,133.75,133.49,133.66,43132.0,124.0403,124.0589,123.8177,123.9754,43132.0
2022-07-08 11:00:00,133.65,133.76,133.51,133.75,48549.0,123.9661,124.0681,123.8363,124.0589,48549.0
2022-07-08 11:10:00,133.73,133.77,133.49,133.51,26163.0,124.0403,124.0774,123.8177,123.8363,26163.0
2022-07-08 11:20:00,133.52,133.82,133.51,133.7,32819.0,123.8455,124.1238,123.8363,124.0125,32819.0
2022-07-08 11:30:00,133.7,133.8,133.57,133.62,25742.0,124.0125,124.1052,123.8919,123.9383,25742.0
2022-07-08 11:40:00,133.61,133.63,133.34,133.39,36427.0,123.929,123.9476,123.6786,123.725,36427.0
2022-07-08 11:50:00,133.44,133.55,133.44,133.55,32027.0,123.7713,123.8734,123.7713,123.8734,32027.0
2022-07-08 12:00:00,133.55,133.57,133.27,133.28,21916.0,123.8734,123.8919,123.6136,123.6229,21916.0
2022-07-08 12:10:00,133.29,133.43,133.27,133.42,25894.0,123.6322,123.7621,123.6136,123.7528,25894.0
2022-07-08 12:20:00,133.41,133.46,133.19,133.22,64656.0,123.7435,123.7899,123.5394,123.5673,64656.0
2022-07-08 12:30:00,133.25,133.27,133.07,133.07,47767.0,123.5951,123.6136,123.4281,123.4281,47767.0
2022-07-08 12:40:00,133.05,133.17,133.0,133.16,29709.0,123.4096,123.5209,123.3632,123.5116,29709.0
2022-07-08 12:50:00,133.16,133.16,132.89,132.92,25622.0,123.5116,123.5116,123.2612,123.289,25622.0
2022-07-08 13:00:00,132.91,133.0,132.78,132.99,22668.0,123.2797,123.3632,123.1592,123.3539,22668.0
2022-07-08 13:10:00,132.99,133.08,132.89,132.95,30668.0,123.3539,123.4374,123.2612,123.3168,30668.0
2022-07-08 13:20:00,132.94,133.13,132.9,133.12,27601.0,123.3076,123.4838,123.2705,123.4745,27601.0
2022-07-08 13:30:00,133.13,133.13,133.03,133.1,33924.0,123.4838,123.4838,123.391,123.456,33924.0
2022-07-08 13:40:00,133.1,133.27,133.09,133.27,33686.0,123.456,123.6136,123.4467,123.6136,33686.0
2022-07-08 13:50:00,133.27,133.3,133.1,133.17,26865.0,123.6136,123.6415,123.456,123.5209,26865.0
2022-07-08 14:00:00,133.17,133.32,133.08,133.28,39085.0,123.5209,123.66,123.4374,123.6229,39085.0
2022-07-08 14:10:00,133.28,133.36,133.26,133.36,65266.0,123.6229,123.6971,123.6044,123.6971,65266.0
2022-07-08 14:20:00,133.36,133.49,133.35,133.47,50091.0,123.6971,123.8177,123.6879,123.7992,50091.0
2022-07-08 14:30:00,133.46,133.59,133.45,133.56,28560.0,123.7899,123.9105,123.7806,123.8826,28560.0
2022-07-08 14:40:00,133.51,133.66,133.51,133.56,20435.0,123.8363,123.9754,123.8363,123.8826,20435.0
2022-07-08 14:50:00,133.57,133.61,133.44,133.6,24855.0,123.8919,123.929,123.7713,123.9197,24855.0
2022-07-08 15:00:00,133.63,133.75,133.51,133.54,77536.0,123.9476,124.0589,123.8363,123.8641,77536.0
2022-07-08 15:10:00,133.53,133.73,133.51,133.63,41417.0,123.8548,124.0403,123.8363,123.9476,41417.0
2022-07-08 15:20:00,133.61,133.66,133.53,133.57,28734.0,123.929,123.9754,123.8548,123.8919,28734.0
2022-07-08 15:30:00,133.58,133.58,133.3,133.33,63300.0,123.9012,123.9012,123.6415,123.6693,63300.0
2022-07-08 15:40:00,133.38,133.47,133.26,133.31,47591.0,123.7157,123.7992,123.6044,123.6508,47591.0
2022-07-08 15:50:00,133.29,133.33,132.99,133.08,70911.0,123.6322,123.6693,123.3539,123.4374,70911.0
2022-07-11 09:30:00,132.29,132.82,132.13,132.5,104886.0,122.7047,123.1963,122.5562,122.8994,104886.0
2022-07-11 09:40:00,132.5,132.66,132.27,132.37,65966.0,122.8994,123.0478,122.6861,122.7789,65966.0
2022-07-11 09:50:00,132.45,132.85,132.39,132.81,35240.0,122.8531,123.2241,122.7974,123.187,35240.0
2022-07-11 10:00:00,132.79,132.79,132.55,132.59,80753.0,123.1684,123.1684,122.9458,122.9829,80753.0
2022-07-11 10:10:00,132.7,132.74,132.39,132.39,18277.0,123.0849,123.1221,122.7974,122.7974,18277.0
2022-07-11 10:20:00,132.26,132.3,132.06,132.19,57664.0,122.6768,122.7139,122.4913,122.6119,57664.0
2022-07-11 10:30:00,132.17,132.38,132.15,132.32,156177.0,122.5934,122.7881,122.5748,122.7325,156177.0
2022-07-11 10:40:00,132.3,132.42,132.22,132.32,23151.0,122.7139,122.8252,122.6397,122.7325,23151.0
2022-07-11 10:50:00,132.33,132.36,132.07,132.1,21026.0,122.7418,122.7696,122.5006,122.5284,21026.0
2022-07-11 11:00:00,132.05,132.28,132.05,132.26,16386.0,122.482,122.6954,122.482,122.6768,16386.0
2022-07-11 11:10:00,132.24,132.37,132.22,132.29,24942.0,122.6583,122.7789,122.6397,122.7047,24942.0
2022-07-11 11:20:00,132.26,132.43,132.23,132.42,35997.0,122.6768,122.8345,122.649,122.8252,35997.0
2022-07-11 11:30:00,132.44,132.48,132.25,132.35,18491.0,122.8438,122.8809,122.6676,122.7603,18491.0
2022-07-11 11:40:00,132.35,132.37,132.2,132.21,17091.0,122.7603,122.7789,122.6212,122.6305,17091.0
2022-07-11 11:50:00,132.18,132.28,132.12,132.25,21421.0,122.6026,122.6954,122.547,122.6676,21421.0
2022-07-11 12:00:00,132.29,132.31,132.2,132.27,71313.0,122.7047,122.7232,122.6212,122.6861,71313.0
2022-07-11 12:10:00,132.27,132.32,132.23,132.26,57959.0,122.6861,122.7325,122.649,122.6768,57959.0
2022-07-11 12:20:00,132.26,132.3,132.15,132.28,19059.0,122.6768,122.7139,122.5748,122.6954,19059.0
2022-07-11 12:30:00,132.29,132.47,132.25,132.45,40209.0,122.7047,122.8716,122.6676,122.8531,40209.0
2022-07-11 12:40:00,132.43,132.48,132.37,132.39,26310.0,122.8345,122.8809,122.7789,122.7974,26310.0
2022-07-11 12:50:00,132.39,132.49,132.3,132.46,22383.0,122.7974,122.8902,122.7139,122.8623,22383.0
2022-07-11 13:00:00,132.46,132.74,132.43,132.73,46496.0,122.8623,123.1221,122.8345,123.1128,46496.0
2022-07-11 13:10:00,132.75,132.75,132.65,132.69,78655.0,123.1313,123.1313,123.0386,123.0757,78655.0
2022-07-11 13:20:00,132.71,132.77,132.69,132.77,46732.0,123.0942,123.1499,123.0757,123.1499,46732.0
2022-07-11 13:30:00,132.74,132.89,132.74,132.88,25517.0,123.1221,123.2612,123.1221,123.2519,25517.0
2022-07-11 13:40:00,132.89,132.93,132.8,132.82,40090.0,123.2612,123.2983,123.1777,123.1963,40090.0
2022-07-11 13:50:00,132.8,132.93,132.78,132.87,30973.0,123.1777,123.2983,123.1592,123.2426,30973.0
2022-07-11 14:00:00,132.85,132.85,132.63,132.66,49489.0,123.2241,123.2241,123.02,123.0478,49489.0
2022-07-11 14:10:00,132.6,132.6,132.43,132.53,53451.0,122.9922,122.9922,122.8345,122.9273,53451.0
2022-07-11 14:20:00,132.53,132.56,132.45,132.5,22159.0,122.9273,122.9551,122.8531,122.8994,22159.0
2022-07-11 14:30:00,132.51,132.56,132.45,132.53,25553.0,122.9087,122.9551,122.8531,122.9273,25553.0
2022-07-11 14:40:00,132.56,132.67,132.56,132.56,36093.0,122.9551,123.0571,122.9551,122.9551,36093.0
2022-07-11 14:50:00,132.56,132.57,132.38,132.38,47007.0,122.9551,122.9644,122.7881,122.7881,47007.0
2022-07-11 15:00:00,132.38,132.41,132.22,132.31,49470.0,122.7881,122.816,122.6397,122.7232,49470.0
2022-07-11 15:10:00,132.29,132.34,132.17,132.23,37921.0,122.7047,122.751,122.5934,122.649,37921.0
2022-07-11 15:20:00,132.2,132.29,132.16,132.25,45824.0,122.6212,122.7047,122.5841,122.6676,45824.0
2022-07-11 15:30:00,132.26,132.34,132.18,132.22,365228.0,122.6768,122.751,122.6026,122.6397,365228.0
2022-07-11 15:40:00,132.24,132.3,132.11,132.19,46330.0,122.6583,122.7139,122.5377,122.6119,46330.0
2022-07-11 15:50:00,132.15,132.34,132.09,132.32,65919.0,122.5748,122.751,122.5191,122.7325,65919.0
2022-07-12 09:30:00,131.71,132.45,131.68,132.39,86080.0,122.1667,122.8531,122.1389,122.7974,86080.0
2022-07-12 09:40:00,132.4,132.61,132.27,132.48,27034.0,122.8067,123.0015,122.6861,122.8809,27034.0
2022-07-12 09:50:00,132.44,132.74,132.44,132.53,23614.0,122.8438,123.1221,122.8438,122.9273,23614.0
2022-07-12 10:00:00,132.54,132.54,132.22,132.44,26375.0,122.9365,122.9365,122.6397,122.8438,26375.0
2022-07-12 10:10:00,132.41,132.71,132.39,132.5,14272.0,122.816,123.0942,122.7974,122.8994,14272.0
2022-07-12 10:20:00,132.6,132.67,132.38,132.39,19308.0,122.9922,123.0571,122.7881,122.7974,19308.0
2022-07-12 10:30:00,132.43,132.66,132.38,132.61,18637.0,122.8345,123.0478,122.7881,123.0015,18637.0
2022-07-12 10:40:00,132.56,132.84,132.53,132.69,26048.0,122.9551,123.2148,122.9273,123.0757,26048.0
2022-07-12 10:50:00,132.68,132.74,132.58,132.71,20789.0,123.0664,123.1221,122.9736,123.0942,20789.0
2022-07-12 11:00:00,132.72,132.73,132.6,132.72,26385.0,123.1035,123.1128,122.9922,123.1035,26385.0
2022-07-12 11:10:00,132.73,132.91,132.71,132.77,958304.0,123.1128,123.2797,123.0942,123.1499,958304.0
2022-07-12 11:20:00,132.79,133.0,132.78,132.98,51492.0,123.1684,123.3632,123.1592,123.3447,51492.0
2022-07-12 11:30:00,132.98,133.05,132.79,132.8,26214.0,123.3447,123.4096,123.1684,123.1777,26214.0
2022-07-12 11:40:00,132.74,132.84,132.72,132.82,14496.0,123.1221,123.2148,123.1035,123.1963,14496.0
2022-07-12 11:50:00,132.77,132.78,132.69,132.75,19987.0,123.1499,123.1592,123.0757,123.1313,19987.0
2022-07-12 12:00:00,132.78,132.81,132.64,132.64,50650.0,123.1592,123.187,123.0293,123.0293,50650.0
2022-07-12 12:10:00,132.65,132.82,132.65,132.7,19153.0,123.0386,123.1963,123.0386,123.0849,19153.0
2022-07-12 12:20:00,132.72,132.87,132.67,132.87,20778.0,123.1035,123.2426,123.0571,123.2426,20778.0
2022-07-12 12:30:00,132.87,132.99,132.82,132.95,13028.0,123.2426,123.3539,123.1963,123.3168,13028.0
2022-07-12 12:40:00,132.94,132.96,132.84,132.86,23015.0,123.3076,123.3261,123.2148,123.2334,23015.0
2022-07-12 12:50:00,132.83,132.88,132.77,132.88,15202.0,123.2055,123.2519,123.1499,123.2519,15202.0
2022-07-12 13:00:00,132.88,132.98,132.69,132.76,167642.0,123.2519,123.3447,123.0757,123.1406,167642.0
2022-07-12 13:10:00,132.69,132.69,132.51,132.52,17408.0,123.0757,123.0757,122.9087,122.918,17408.0
2022-07-12 13:20:00,132.52,132.67,132.51,132.67,20708.0,122.918,123.0571,122.9087,123.0571,20708.0
2022-07-12 13:30:00,132.68,132.69,132.62,132.64,52091.0,123.0664,123.0757,123.0107,123.0293,52091.0
2022-07-12 13:40:00,132.65,132.73,132.63,132.68,29451.0,123.0386,123.1128,123.02,123.0664,29451.0
2022-07-12 13:50:00,132.68,132.77,132.65,132.73,39049.0,123.0664,123.1499,123.0386,123.1128,39049.0
2022-07-12 14:00:00,132.74,132.74,132.58,132.66,51041.0,123.1221,123.1221,122.9736,123.0478,51041.0
2022-07-12 14:10:00,132.64,132.73,132.62,132.65,38592.0,123.0293,123.1128,123.0107,123.0386,38592.0
2022-07-12 14:20:00,132.65,132.68,132.54,132.59,29814.0,123.0386,123.0664,122.9365,122.9829,29814.0
2022-07-12 14:30:00,132.61,132.64,132.48,132.49,48268.0,123.0015,123.0293,122.8809,122.8902,48268.0
2022-07-12 14:40:00,132.47,132.51,132.42,132.49,33269.0,122.8716,122.9087,122.8252,122.8902,33269.0
2022-07-12 14:50:00,132.49,132.53,132.23,132.24,222357.0,122.8902,122.9273,122.649,122.6583,222357.0
2022-07-12 15:00:00,132.23,132.23,131.74,131.74,56147.0,122.649,122.649,122.1945,122.1945,56147.0
2022-07-12 15:10:00,131.75,131.91,131.67,131.86,66293.0,122.2038,122.3522,122.1296,122.3058,66293.0
2022-07-12 15:20:00,131.84,131.86,131.54,131.54,51363.0,122.2873,122.3058,122.009,122.009,51363.0
2022-07-12 15:30:00,131.52,131.6,131.15,131.28,42898.0,121.9904,122.0647,121.6473,121.7678,42898.0
2022-07-12 15:40:00,131.26,131.54,131.18,131.45,89488.0,121.7493,122.009,121.6751,121.9255,89488.0
2022-07-12 15:50:00,131.41,131.69,131.37,131.69,87994.0,121.8884,122.1481,121.8513,122.1481,87994.0
2022-07-13 09:30:00,130.27,131.0,130.17,131.0,88033.0,120.831,121.5081,120.7383,121.5081,88033.0
2022-07-13 09:40:00,131.02,131.09,130.4,130.87,29071.0,121.5267,121.5916,120.9516,121.3875,29071.0
2022-07-13 09:50:00,130.88,130.92,130.56,130.66,17009.0,121.3968,121.4339,121.1,121.1928,17009.0
2022-07-13 10:00:00,130.71,130.72,130.23,130.26,44162.0,121.2391,121.2484,120.7939,120.8217,44162.0
2022-07-13 10:10:00,130.31,130.39,129.99,130.01,36243.0,120.8681,120.9423,120.5713,120.5899,36243.0
2022-07-13 10:20:00,129.96,130.1,129.77,130.09,76250.0,120.5435,120.6733,120.3672,120.6641,76250.0
2022-07-13 10:30:00,130.07,130.55,130.0,130.38,29688.0,120.6455,121.0907,120.5806,120.933,29688.0
2022-07-13 10:40:00,130.5,130.74,130.34,130.63,34960.0,121.0444,121.267,120.8959,121.1649,34960.0
2022-07-13 10:50:00,130.63,130.95,130.6,130.86,30393.0,121.1649,121.4617,121.1371,121.3783,30393.0
2022-07-13 11:00:00,130.82,131.26,130.77,131.1,36529.0,121.3412,121.7493,121.2948,121.6009,36529.0
2022-07-13 11:10:00,131.07,131.2,130.93,130.94,121383.0,121.5731,121.6936,121.4432,121.4525,121383.0
2022-07-13 11:20:00,130.98,131.03,130.66,130.69,44085.0,121.4896,121.536,121.1928,121.2206,44085.0
2022-07-13 11:30:00,130.68,130.77,130.51,130.55,28293.0,121.2113,121.2948,121.0536,121.0907,28293.0
2022-07-13 11:40:00,130.55,130.72,130.5,130.7,25706.0,121.0907,121.2484,121.0444,121.2299,25706.0
2022-07-13 11:50:00,130.69,130.95,130.68,130.72,48194.0,121.2206,121.4617,121.2113,121.2484,48194.0
2022-07-13 12:00:00,130.78,131.02,130.7,131.02,302707.0,121.3041,121.5267,121.2299,121.5267,302707.0
2022-07-13 12:10:00,130.91,130.95,130.81,130.92,31825.0,121.4246,121.4617,121.3319,121.4339,31825.0
2022-07-13 12:20:00,130.94,131.16,130.87,131.15,26402.0,121.4525,121.6565,121.3875,121.6473,26402.0
2022-07-13 12:30:00,131.13,131.31,131.09,131.29,33794.0,121.6287,121.7957,121.5916,121.7771,33794.0
2022-07-13 12:40:00,131.26,131.29,131.15,131.29,17065.0,121.7493,121.7771,121.6473,121.7771,17065.0
2022-07-13 12:50:00,131.25,131.41,131.19,131.39,71451.0,121.74,121.8884,121.6844,121.8699,71451.0
2022-07-13 13:00:00,131.37,131.68,131.29,131.48,58352.0,121.8513,122.1389,121.7771,121.9533,58352.0
2022-07-13 13:10:00,131.46,131.67,131.27,131.27,30880.0,121.9348,122.1296,121.7586,121.7586,30880.0
2022-07-13 13:20:00,131.28,131.4,131.21,131.38,26221.0,121.7678,121.8791,121.7029,121.8606,26221.0
2022-07-13 13:30:00,131.39,131.39,131.15,131.16,32585.0,121.8699,121.8699,121.6473,121.6565,32585.0
2022-07-13 13:40:00,131.17,131.46,131.17,131.45,26366.0,121.6658,121.9348,121.6658,121.9255,26366.0
2022-07-13 13:50:00,131.43,131.47,131.27,131.39,14451.0,121.907,121.9441,121.7586,121.8699,14451.0
2022-07-13 14:00:00,131.2,131.23,130.73,130.81,74391.0,121.6936,121.7215,121.2577,121.3319,74391.0
2022-07-13 14:10:00,130.81,131.06,130.8,131.02,41417.0,121.3319,121.5638,121.3226,121.5267,41417.0
2022-07-13 14:20:00,131.05,131.27,130.92,131.26,25704.0,121.5545,121.7586,121.4339,121.7493,25704.0
2022-07-13 14:30:00,131.3,131.56,131.24,131.55,30442.0,121.7864,122.0275,121.7307,122.0183,30442.0
2022-07-13 14:40:00,131.55,131.59,131.37,131.38,29354.0,122.0183,122.0554,121.8513,121.8606,29354.0
2022-07-13 14:50:00,131.37,131.6,131.2,131.6,20984.0,121.8513,122.0647,121.6936,122.0647,20984.0
2022-07-13 15:00:00,131.6,131.63,131.25,131.3,29189.0,122.0647,122.0925,121.74,121.7864,29189.0
2022-07-13 15:10:00,131.29,131.46,131.29,131.41,27075.0,121.7771,121.9348,121.7771,121.8884,27075.0
2022-07-13 15:20:00,131.44,131.47,131.27,131.28,39838.0,121.9162,121.9441,121.7586,121.7678,39838.0
2022-07-13 15:30:00,131.32,131.33,130.99,131.17,46286.0,121.8049,121.8142,121.4989,121.6658,46286.0
2022-07-13 15:40:00,131.15,131.16,130.86,130.96,61712.0,121.6473,121.6565,121.3783,121.471,61712.0
2022-07-13 15:50:00,130.94,131.04,130.76,130.76,122455.0,121.4525,121.5452,121.2855,121.2855,122455.0
2022-07-14 09:30:00,128.59,128.68,128.24,128.31,124507.0,119.2727,119.3562,118.9481,119.013,124507.0
2022-07-14 09:40:00,128.28,128.36,128.05,128.21,38735.0,118.9852,119.0594,118.7719,118.9203,38735.0
2022-07-14 09:50:00,128.23,128.68,128.23,128.5,38173.0,118.9388,119.3562,118.9388,119.1893,38173.0
2022-07-14 10:00:00,128.34,128.36,128.08,128.2,38431.0,119.0409,119.0594,118.7997,118.911,38431.0
2022-07-14 10:10:00,128.15,128.28,128.02,128.16,21853.0,118.8646,118.9852,118.744,118.8739,21853.0
2022-07-14 10:20:00,128.17,128.43,128.11,128.3,26405.0,118.8832,119.1243,118.8275,119.0038,26405.0
2022-07-14 10:30:00,128.38,128.39,128.08,128.28,19470.0,119.078,119.0872,118.7997,118.9852,19470.0
2022-07-14 10:40:00,128.25,128.35,128.12,128.3,59439.0,118.9574,119.0501,118.8368,119.0038,59439.0
2022-07-14 10:50:00,128.32,128.41,128.11,128.18,58029.0,119.0223,119.1058,118.8275,118.8925,58029.0
2022-07-14 11:00:00,128.2,128.54,128.19,128.53,84683.0,118.911,119.2264,118.9017,119.2171,84683.0
2022-07-14 11:10:00,128.52,128.53,128.28,128.5,45100.0,119.2078,119.2171,118.9852,119.1893,45100.0
2022-07-14 11:20:00,128.51,128.7,128.46,128.64,41587.0,119.1985,119.3748,119.1522,119.3191,41587.0
2022-07-14 11:30:00,128.68,128.7,128.43,128.61,75111.0,119.3562,119.3748,119.1243,119.2913,75111.0
2022-07-14 11:40:00,128.63,129.14,128.63,129.05,71217.0,119.3098,119.7829,119.3098,119.6994,71217.0
2022-07-14 11:50:00,129.05,129.16,128.95,129.06,36810.0,119.6994,119.8014,119.6067,119.7087,36810.0
2022-07-14 12:00:00,129.11,129.13,128.89,128.89,88456.0,119.7551,119.7736,119.551,119.551,88456.0
2022-07-14 12:10:00,128.9,129.04,128.83,128.96,37049.0,119.5603,119.6901,119.4954,119.6159,37049.0
2022-07-14 12:20:00,128.95,129.05,128.6,128.62,55152.0,119.6067,119.6994,119.282,119.3006,55152.0
2022-07-14 12:30:00,128.61,128.78,128.57,128.65,23932.0,119.2913,119.449,119.2542,119.3284,23932.0
2022-07-14 12:40:00,128.64,128.64,128.27,128.27,34519.0,119.3191,119.3191,118.9759,118.9759,34519.0
2022-07-14 12:50:00,128.26,128.46,128.26,128.46,15796.0,118.9667,119.1522,118.9667,119.1522,15796.0
2022-07-14 13:00:00,128.47,128.47,128.22,128.42,75905.0,119.1614,119.1614,118.9296,119.1151,75905.0
2022-07-14 13:10:00,128.43,128.74,128.3,128.69,51310.0,119.1243,119.4119,119.0038,119.3655,51310.0
2022-07-14 13:20:00,128.74,128.79,128.64,128.71,31491.0,119.4119,119.4583,119.3191,119.3841,31491.0
2022-07-14 13:30:00,128.68,128.69,128.44,128.66,105899.0,119.3562,119.3655,119.1336,119.3377,105899.0
2022-07-14 13:40:00,128.64,128.79,128.62,128.76,31552.0,119.3191,119.4583,119.3006,119.4304,31552.0
2022-07-14 13:50:00,128.76,128.93,128.64,128.85,92404.0,119.4304,119.5881,119.3191,119.5139,92404.0
2022-07-14 14:00:00,128.9,129.11,128.86,129.04,43752.0,119.5603,119.7551,119.5232,119.6901,43752.0
2022-07-14 14:10:00,129.02,129.31,128.89,129.27,317318.0,119.6716,119.9406,119.551,119.9035,317318.0
2022-07-14 14:20:00,129.29,129.52,129.29,129.5,77819.0,119.922,120.1354,119.922,120.1168,77819.0
2022-07-14 14:30:00,129.5,129.68,129.46,129.67,59316.0,120.1168,120.2838,120.0797,120.2745,59316.0
2022-07-14 14:40:00,129.67,129.68,129.39,129.54,33383.0,120.2745,120.2838,120.0148,120.1539,33383.0
2022-07-14 14:50:00,129.57,129.65,129.4,129.58,57350.0,120.1817,120.2559,120.0241,120.191,57350.0
2022-07-14 15:00:00,129.61,129.68,129.4,129.45,52309.0,120.2188,120.2838,120.0241,120.0704,52309.0
2022-07-14 15:10:00,129.45,129.67,129.44,129.62,46739.0,120.0704,120.2745,120.0612,120.2281,46739.0
2022-07-14 15:20:00,129.61,129.8,129.6,129.8,208347.0,120.2188,120.3951,120.2096,120.3951,208347.0
2022-07-14 15:30:00,129.81,129.81,129.47,129.54,37579.0,120.4043,120.4043,120.089,120.1539,37579.0
2022-07-14 15:40:00,129.53,129.69,129.48,129.58,59925.0,120.1446,120.293,120.0983,120.191,59925.0
2022-07-14 15:50:00,129.63,129.83,129.59,129.64,169209.0,120.2374,120.4229,120.2003,120.2467,169209.0
2022-07-15 09:30:00,131.35,131.5,130.65,130.71,151883.0,121.8328,121.9719,121.1835,121.2391,151883.0
2022-07-15 09:40:00,130.73,130.98,130.63,130.89,47016.0,121.2577,121.4896,121.1649,121.4061,47016.0
2022-07-15 09:50:00,130.85,130.87,130.65,130.73,21556.0,121.369,121.3875,121.1835,121.2577,21556.0
2022-07-15 10:00:00,130.75,131.58,130.73,131.24,136466.0,121.2762,122.0461,121.2577,121.7307,136466.0
2022-07-15 10:10:00,131.27,131.44,131.16,131.37,37132.0,121.7586,121.9162,121.6565,121.8513,37132.0
2022-07-15 10:20:00,131.35,131.82,131.17,131.82,37302.0,121.8328,122.2687,121.6658,122.2687,37302.0
2022-07-15 10:30:00,131.79,131.91,131.69,131.71,72684.0,122.2409,122.3522,122.1481,122.1667,72684.0
2022-07-15 10:40:00,131.7,131.77,131.54,131.59,46141.0,122.1574,122.2223,122.009,122.0554,46141.0
2022-07-15 10:50:00,131.59,131.74,131.53,131.72,48780.0,122.0554,122.1945,121.9997,122.176,48780.0
2022-07-15 11:00:00,131.71,131.99,131.69,131.98,108814.0,122.1667,122.4264,122.1481,122.4171,108814.0
2022-07-15 11:10:00,131.98,131.99,131.87,131.91,54891.0,122.4171,122.4264,122.3151,122.3522,54891.0
2022-07-15 11:20:00,131.98,132.08,131.87,131.97,30126.0,122.4171,122.5099,122.3151,122.4078,30126.0
2022-07-15 11:30:00,131.99,132.07,131.85,132.02,19751.0,122.4264,122.5006,122.2965,122.4542,19751.0
2022-07-15 11:40:00,132.01,132.1,131.96,132.07,20633.0,122.4449,122.5284,122.3986,122.5006,20633.0
2022-07-15 11:50:00,132.01,132.02,131.83,131.85,24242.0,122.4449,122.4542,122.278,122.2965,24242.0
2022-07-15 12:00:00,131.86,131.95,131.81,131.83,38611.0,122.3058,122.3893,122.2594,122.278,38611.0
2022-07-15 12:10:00,131.77,131.95,131.73,131.94,71263.0,122.2223,122.3893,122.1852,122.38,71263.0
2022-07-15 12:20:00,131.95,131.96,131.8,131.82,25506.0,122.3893,122.3986,122.2502,122.2687,25506.0
2022-07-15 12:30:00,131.85,131.86,131.72,131.77,16116.0,122.2965,122.3058,122.176,122.2223,16116.0
2022-07-15 12:40:00,131.75,131.87,131.68,131.86,79072.0,122.2038,122.3151,122.1389,122.3058,79072.0
2022-07-15 12:50:00,131.85,131.88,131.75,131.83,23207.0,122.2965,122.3244,122.2038,122.278,23207.0
2022-07-15 13:00:00,131.84,132.01,131.84,132.01,95979.0,122.2873,122.4449,122.2873,122.4449,95979.0
2022-07-15 13:10:00,132.0,132.05,131.97,132.0,27753.0,122.4357,122.482,122.4078,122.4357,27753.0
2022-07-15 13:20:00,132.0,132.12,131.96,132.12,27095.0,122.4357,122.547,122.3986,122.547,27095.0
2022-07-15 13:30:00,132.15,132.18,132.09,132.13,37353.0,122.5748,122.6026,122.5191,122.5562,37353.0
2022-07-15 13:40:00,132.14,132.14,132.04,132.05,27823.0,122.5655,122.5655,122.4728,122.482,27823.0
2022-07-15 13:50:00,132.05,132.06,131.85,131.91,51049.0,122.482,122.4913,122.2965,122.3522,51049.0
2022-07-15 14:00:00,131.89,131.93,131.8,131.93,27230.0,122.3336,122.3707,122.2502,122.3707,27230.0
2022-07-15 14:10:00,131.94,132.1,131.91,132.09,14281.0,122.38,122.5284,122.3522,122.5191,14281.0
2022-07-15 14:20:00,132.06,132.07,131.94,132.04,35067.0,122.4913,122.5006,122.38,122.4728,35067.0
2022-07-15 14:30:00,132.04,132.06,131.98,132.04,20083.0,122.4728,122.4913,122.4171,122.4728,20083.0
2022-07-15 14:40:00,132.04,132.2,132.03,132.19,43567.0,122.4728,122.6212,122.4635,122.6119,43567.0
2022-07-15 14:50:00,132.19,132.22,132.1,132.11,59516.0,122.6119,122.6397,122.5284,122.5377,59516.0
2022-07-15 15:00:00,132.11,132.17,132.06,132.17,42497.0,122.5377,122.5934,122.4913,122.5934,42497.0
2022-07-15 15:10:00,132.16,132.2,132.08,132.09,57137.0,122.5841,122.6212,122.5099,122.5191,57137.0
2022-07-15 15:20:00,132.1,132.16,132.02,132.03,35955.0,122.5284,122.5841,122.4542,122.4635,35955.0
2022-07-15 15:30:00,132.04,132.05,131.84,131.93,32668.0,122.4728,122.482,122.2873,122.3707,32668.0
2022-07-15 15:40:00,131.94,132.13,131.92,131.98,160654.0,122.38,122.5562,122.3615,122.4171,160654.0
2022-07-15 15:50:00,131.99,132.32,131.86,132.31,81082.0,122.4264,122.7325,122.3058,122.7232,81082.0
2022-07-18 09:30:00,133.21,133.48,133.07,133.29,97693.0,123.558,123.8084,123.4281,123.6322,97693.0
2022-07-18 09:40:00,133.28,133.44,133.0,133.13,55105.0,123.6229,123.7713,123.3632,123.4838,55105.0
2022-07-18 09:50:00,133.14,133.15,132.82,132.84,26619.0,123.4931,123.5023,123.1963,123.2148,26619.0
2022-07-18 10:00:00,132.81,132.88,132.73,132.83,52334.0,123.187,123.2519,123.1128,123.2055,52334.0
2022-07-18 10:10:00,132.82,132.93,132.61,132.9,48940.0,123.1963,123.2983,123.0015,123.2705,48940.0
2022-07-18 10:20:00,132.94,133.0,132.86,132.9,21295.0,123.3076,123.3632,123.2334,123.2705,21295.0
2022-07-18 10:30:00,132.92,133.04,132.88,132.94,18575.0,123.289,123.4003,123.2519,123.3076,18575.0
2022-07-18 10:40:00,133.0,133.03,132.9,132.97,17289.0,123.3632,123.391,123.2705,123.3354,17289.0
2022-07-18 10:50:00,132.98,133.02,132.93,132.96,49074.0,123.3447,123.3818,123.2983,123.3261,49074.0
2022-07-18 11:00:00,132.96,132.96,132.73,132.75,43080.0,123.3261,123.3261,123.1128,123.1313,43080.0
2022-07-18 11:10:00,132.72,132.8,132.72,132.76,92527.0,123.1035,123.1777,123.1035,123.1406,92527.0
2022-07-18 11:20:00,132.75,132.79,132.7,132.71,48561.0,123.1313,123.1684,123.0849,123.0942,48561.0
2022-07-18 11:30:00,132.72,132.84,132.66,132.82,40995.0,123.1035,123.2148,123.0478,123.1963,40995.0
2022-07-18 11:40:00,132.8,132.94,132.78,132.79,35333.0,123.1777,123.3076,123.1592,123.1684,35333.0
2022-07-18 11:50:00,132.82,132.86,132.79,132.8,27989.0,123.1963,123.2334,123.1684,123.1777,27989.0
2022-07-18 12:00:00,132.81,132.81,132.61,132.64,41822.0,123.187,123.187,123.0015,123.0293,41822.0
2022-07-18 12:10:00,132.63,132.73,132.61,132.61,27497.0,123.02,123.1128,123.0015,123.0015,27497.0
2022-07-18 12:20:00,132.64,132.67,132.59,132.59,18147.0,123.0293,123.0571,122.9829,122.9829,18147.0
2022-07-18 12:30:00,132.59,132.68,132.58,132.68,40265.0,122.9829,123.0664,122.9736,123.0664,40265.0
2022-07-18 12:40:00,132.67,132.68,132.52,132.54,36821.0,123.0571,123.0664,122.918,122.9365,36821.0
2022-07-18 12:50:00,132.55,132.55,132.29,132.3,14402.0,122.9458,122.9458,122.7047,122.7139,14402.0
2022-07-18 13:00:00,132.33,132.43,132.33,132.39,22067.0,122.7418,122.8345,122.7418,122.7974,22067.0
2022-07-18 13:10:00,132.36,132.44,132.28,132.29,37489.0,122.7696,122.8438,122.6954,122.7047,37489.0
2022-07-18 13:20:00,132.29,132.47,132.29,132.47,21497.0,122.7047,122.8716,122.7047,122.8716,21497.0
2022-07-18 13:30:00,132.46,132.47,132.29,132.38,35536.0,122.8623,122.8716,122.7047,122.7881,35536.0
2022-07-18 13:40:00,132.37,132.43,132.27,132.27,42102.0,122.7789,122.8345,122.6861,122.6861,42102.0
2022-07-18 13:50:00,132.3,132.4,132.08,132.09,39680.0,122.7139,122.8067,122.5099,122.5191,39680.0
2022-07-18 14:00:00,132.06,132.18,132.05,132.12,39215.0,122.4913,122.6026,122.482,122.547,39215.0
2022-07-18 14:10:00,132.12,132.2,132.04,132.19,85551.0,122.547,122.6212,122.4728,122.6119,85551.0
2022-07-18 14:20:00,132.19,132.22,131.86,131.92,37766.0,122.6119,122.6397,122.3058,122.3615,37766.0
2022-07-18 14:30:00,131.86,132.1,131.86,132.07,31703.0,122.3058,122.5284,122.3058,122.5006,31703.0
2022-07-18 14:40:00,132.05,132.05,131.82,131.89,39913.0,122.482,122.482,122.2687,122.3336,39913.0
2022-07-18 14:50:00,131.88,131.88,131.71,131.77,67398.0,122.3244,122.3244,122.1667,122.2223,67398.0
2022-07-18 15:00:00,131.76,131.98,131.74,131.97,27485.0,122.2131,122.4171,122.1945,122.4078,27485.0
2022-07-18 15:10:00,131.96,131.99,131.76,131.98,72703.0,122.3986,122.4264,122.2131,122.4171,72703.0
2022-07-18 15:20:00,131.98,131.99,131.62,131.62,49654.0,122.4171,122.4264,122.0832,122.0832,49654.0
2022-07-18 15:30:00,131.58,131.58,131.14,131.17,181641.0,122.0461,122.0461,121.638,121.6658,181641.0
2022-07-18 15:40:00,131.17,131.25,130.93,130.94,594984.0,121.6658,121.74,121.4432,121.4525,594984.0
2022-07-18 15:50:00,130.9,131.37,130.9,131.27,102900.0,121.4154,121.8513,121.4154,121.7586,102900.0
2022-07-19 09:30:00,132.37,132.89,132.25,132.75,92633.0,122.7789,123.2612,122.6676,123.1313,92633.0
2022-07-19 09:40:00,132.84,132.87,132.66,132.77,33745.0,123.2148,123.2426,123.0478,123.1499,33745.0
2022-07-19 09:50:00,132.81,132.96,132.69,132.92,14087.0,123.187,123.3261,123.0757,123.289,14087.0
2022-07-19 10:00:00,132.91,133.17,132.9,133.14,28437.0,123.2797,123.5209,123.2705,123.4931,28437.0
2022-07-19 10:10:00,133.14,133.35,133.14,133.28,44713.0,123.4931,123.6879,123.4931,123.6229,44713.0
2022-07-19 10:20:00,133.33,133.5,133.29,133.48,30250.0,123.6693,123.827,123.6322,123.8084,30250.0
2022-07-19 10:30:00,133.49,133.51,133.31,133.4,40724.0,123.8177,123.8363,123.6508,123.7342,40724.0
2022-07-19 10:40:00,133.42,133.45,133.33,133.44,40031.0,123.7528,123.7806,123.6693,123.7713,40031.0
2022-07-19 10:50:00,133.45,133.55,133.36,133.42,24652.0,123.7806,123.8734,123.6971,123.7528,24652.0
2022-07-19 11:00:00,133.44,133.68,133.44,133.62,30142.0,123.7713,123.9939,123.7713,123.9383,30142.0
2022-07-19 11:10:00,133.65,133.65,133.45,133.46,62948.0,123.9661,123.9661,123.7806,123.7899,62948.0
2022-07-19 11:20:00,133.47,133.56,133.37,133.55,36909.0,123.7992,123.8826,123.7064,123.8734,36909.0
2022-07-19 11:30:00,133.56,133.72,133.54,133.56,51978.0,123.8826,124.031,123.8641,123.8826,51978.0
2022-07-19 11:40:00,133.53,133.54,133.38,133.38,28110.0,123.8548,123.8641,123.7157,123.7157,28110.0
2022-07-19 11:50:00,133.38,133.58,133.38,133.58,16564.0,123.7157,123.9012,123.7157,123.9012,16564.0
2022-07-19 12:00:00,133.6,133.6,133.33,133.39,48088.0,123.9197,123.9197,123.6693,123.725,48088.0
2022-07-19 12:10:00,133.39,133.49,133.38,133.43,24656.0,123.725,123.8177,123.7157,123.7621,24656.0
2022-07-19 12:20:00,133.42,133.62,133.41,133.58,14523.0,123.7528,123.9383,123.7435,123.9012,14523.0
2022-07-19 12:30:00,133.59,133.77,133.59,133.76,190958.0,123.9105,124.0774,123.9105,124.0681,190958.0
2022-07-19 12:40:00,133.77,133.83,133.76,133.82,19859.0,124.0774,124.1331,124.0681,124.1238,19859.0
2022-07-19 12:50:00,133.8,133.83,133.72,133.82,15027.0,124.1052,124.1331,124.031,124.1238,15027.0
2022-07-19 13:00:00,133.82,133.84,133.69,133.74,24206.0,124.1238,124.1423,124.0032,124.0496,24206.0
2022-07-19 13:10:00,133.74,133.78,133.62,133.64,14039.0,124.0496,124.0867,123.9383,123.9568,14039.0
2022-07-19 13:20:00,133.63,133.72,133.61,133.64,44006.0,123.9476,124.031,123.929,123.9568,44006.0
2022-07-19 13:30:00,133.65,133.89,133.65,133.89,29691.0,123.9661,124.1887,123.9661,124.1887,29691.0
2022-07-19 13:40:00,133.9,133.99,133.89,133.92,31151.0,124.198,124.2815,124.1887,124.2166,31151.0
2022-07-19 13:50:00,133.91,134.04,133.86,134.04,66761.0,124.2073,124.3279,124.1609,124.3279,66761.0
2022-07-19 14:00:00,134.04,134.27,134.04,134.26,57682.0,124.3279,124.5412,124.3279,124.5319,57682.0
2022-07-19 14:10:00,134.25,134.26,134.09,134.21,68171.0,124.5226,124.5319,124.3742,124.4855,68171.0
2022-07-19 14:20:00,134.2,134.2,134.0,134.01,20627.0,124.4763,124.4763,124.2908,124.3,20627.0
2022-07-19 14:30:00,134.02,134.16,134.02,134.09,29041.0,124.3093,124.4392,124.3093,124.3742,29041.0
2022-07-19 14:40:00,134.09,134.1,133.94,134.0,31667.0,124.3742,124.3835,124.2351,124.2908,31667.0
2022-07-19 14:50:00,134.0,134.1,133.95,134.09,16520.0,124.2908,124.3835,124.2444,124.3742,16520.0
2022-07-19 15:00:00,134.08,134.2,133.97,134.19,41612.0,124.365,124.4763,124.2629,124.467,41612.0
2022-07-19 15:10:00,134.19,134.19,134.06,134.14,49313.0,124.467,124.467,124.3464,124.4206,49313.0
2022-07-19 15:20:00,134.13,134.19,134.06,134.15,76243.0,124.4113,124.467,124.3464,124.4299,76243.0
2022-07-19 15:30:00,134.15,134.23,134.04,134.18,94948.0,124.4299,124.5041,124.3279,124.4577,94948.0
2022-07-19 15:40:00,134.18,134.48,134.18,134.31,110127.0,124.4577,124.736,124.4577,124.5783,110127.0
2022-07-19 15:50:00,134.31,134.43,134.19,134.2,164273.0,124.5783,124.6896,124.467,124.4763,164273.0
2022-07-20 09:30:00,134.05,134.17,133.77,133.94,101097.0,124.3371,124.4484,124.0774,124.2351,101097.0
2022-07-20 09:40:00,133.92,133.95,133.41,133.46,47184.0,124.2166,124.2444,123.7435,123.7899,47184.0
2022-07-20 09:50:00,133.51,133.69,133.49,133.5,18541.0,123.8363,124.0032,123.8177,123.827,18541.0
2022-07-20 10:00:00,133.54,133.56,133.36,133.53,49708.0,123.8641,123.8826,123.6971,123.8548,49708.0
2022-07-20 10:10:00,133.54,133.57,133.41,133.48,29489.0,123.8641,123.8919,123.7435,123.8084,29489.0
2022-07-20 10:20:00,133.49,133.88,133.49,133.84,22897.0,123.8177,124.1794,123.8177,124.1423,22897.0
2022-07-20 10:30:00,133.84,134.17,133.83,134.07,48741.0,124.1423,124.4484,124.1331,124.3557,48741.0
2022-07-20 10:40:00,134.03,134.25,133.92,134.23,33881.0,124.3186,124.5226,124.2166,124.5041,33881.0
2022-07-20 10:50:00,134.21,134.44,134.17,134.44,36032.0,124.4855,124.6989,124.4484,124.6989,36032.0
2022-07-20 11:00:00,134.43,134.44,134.3,134.41,94841.0,124.6896,124.6989,124.569,124.671,94841.0
2022-07-20 11:10:00,134.42,134.43,134.27,134.29,38656.0,124.6803,124.6896,124.5412,124.5597,38656.0
2022-07-20 11:20:00,134.28,134.29,134.06,134.13,31599.0,124.5505,124.5597,124.3464,124.4113,31599.0
2022-07-20 11:30:00,134.11,134.23,133.94,134.0,24414.0,124.3928,124.5041,124.2351,124.2908,24414.0
2022-07-20 11:40:00,133.99,134.17,133.95,134.15,38615.0,124.2815,124.4484,124.2444,124.4299,38615.0
2022-07-20 11:50:00,134.14,134.34,134.14,134.28,17105.0,124.4206,124.6061,124.4206,124.5505,17105.0
2022-07-20 12:00:00,134.26,134.39,134.22,134.39,49300.0,124.5319,124.6525,124.4948,124.6525,49300.0
2022-07-20 12:10:00,134.38,134.44,134.22,134.29,45746.0,124.6432,124.6989,124.4948,124.5597,45746.0
2022-07-20 12:20:00,134.31,134.31,134.16,134.16,31865.0,124.5783,124.5783,124.4392,124.4392,31865.0
2022-07-20 12:30:00,134.15,134.26,134.15,134.17,59194.0,124.4299,124.5319,124.4299,124.4484,59194.0
2022-07-20 12:40:00,134.18,134.19,133.63,133.64,29808.0,124.4577,124.467,123.9476,123.9568,29808.0
2022-07-20 12:50:00,133.64,133.97,133.64,133.9,17557.0,123.9568,124.2629,123.9568,124.198,17557.0
2022-07-20 13:00:00,133.89,133.89,133.45,133.56,49188.0,124.1887,124.1887,123.7806,123.8826,49188.0
2022-07-20 13:10:00,133.55,133.69,133.35,133.69,42117.0,123.8734,124.0032,123.6879,124.0032,42117.0
2022-07-20 13:20:00,133.67,133.78,133.54,133.78,20249.0,123.9847,124.0867,123.8641,124.0867,20249.0
2022-07-20 13:30:00,133.78,133.93,133.69,133.74,66707.0,124.0867,124.2258,124.0032,124.0496,66707.0
2022-07-20 13:40:00,133.73,133.8,133.51,133.51,26191.0,124.0403,124.1052,123.8363,123.8363,26191.0
2022-07-20 13:50:00,133.52,133.58,133.24,133.28,63140.0,123.8455,123.9012,123.5858,123.6229,63140.0
2022-07-20 14:00:00,133.27,133.49,133.27,133.49,26696.0,123.6136,123.8177,123.6136,123.8177,26696.0
2022-07-20 14:10:00,133.5,133.56,133.36,133.55,38602.0,123.827,123.8826,123.6971,123.8734,38602.0
2022-07-20 14:20:00,133.56,133.91,133.54,133.88,36235.0,123.8826,124.2073,123.8641,124.1794,36235.0
2022-07-20 14:30:00,133.88,133.93,133.75,133.93,45674.0,124.1794,124.2258,124.0589,124.2258,45674.0
2022-07-20 14:40:00,133.92,133.94,133.83,133.92,94183.0,124.2166,124.2351,124.1331,124.2166,94183.0
2022-07-20 14:50:00,133.92,133.93,133.58,133.84,42674.0,124.2166,124.2258,123.9012,124.1423,42674.0
2022-07-20 15:00:00,133.84,134.15,133.79,134.04,57691.0,124.1423,124.4299,124.096,124.3279,57691.0
2022-07-20 15:10:00,134.04,134.24,134.02,134.19,64762.0,124.3279,124.5134,124.3093,124.467,64762.0
2022-07-20 15:20:00,134.2,134.27,134.02,134.26,37114.0,124.4763,124.5412,124.3093,124.5319,37114.0
2022-07-20 15:30:00,134.25,134.25,133.97,134.08,85264.0,124.5226,124.5226,124.2629,124.365,85264.0
2022-07-20 15:40:00,134.08,134.3,134.03,134.22,159983.0,124.365,124.569,124.3186,124.4948,159983.0
2022-07-20 15:50:00,134.18,134.3,133.94,133.99,113803.0,124.4577,124.569,124.2351,124.2815,113803.0
2022-07-21 09:30:00,133.46,133.46,133.07,133.31,95173.0,123.7899,123.7899,123.4281,123.6508,95173.0
2022-07-21 09:40:00,133.25,133.35,133.1,133.15,28771.0,123.5951,123.6879,123.456,123.5023,28771.0
2022-07-21 09:50:00,133.15,133.73,133.13,133.57,33878.0,123.5023,124.0403,123.4838,123.8919,33878.0
2022-07-21 10:00:00,133.59,133.68,133.02,133.1,54567.0,123.9105,123.9939,123.3818,123.456,54567.0
2022-07-21 10:10:00,133.11,133.19,132.72,133.13,50787.0,123.4652,123.5394,123.1035,123.4838,50787.0
2022-07-21 10:20:00,133.17,133.21,132.66,132.7,42767.0,123.5209,123.558,123.0478,123.0849,42767.0
2022-07-21 10:30:00,132.71,133.04,132.7,133.04,25082.0,123.0942,123.4003,123.0849,123.4003,25082.0
2022-07-21 10:40:00,133.02,133.12,132.97,132.99,26288.0,123.3818,123.4745,123.3354,123.3539,26288.0
2022-07-21 10:50:00,133.01,133.41,133.01,133.38,67129.0,123.3725,123.7435,123.3725,123.7157,67129.0
2022-07-21 11:00:00,133.35,133.47,133.29,133.35,110966.0,123.6879,123.7992,123.6322,123.6879,110966.0
2022-07-21 11:10:00,133.33,133.37,133.22,133.35,24503.0,123.6693,123.7064,123.5673,123.6879,24503.0
2022-07-21 11:20:00,133.32,133.37,133.17,133.33,16821.0,123.66,123.7064,123.5209,123.6693,16821.0
2022-07-21 11:30:00,133.36,133.72,133.3,133.62,19818.0,123.6971,124.031,123.6415,123.9383,19818.0
2022-07-21 11:40:00,133.65,133.73,133.52,133.53,48618.0,123.9661,124.0403,123.8455,123.8548,48618.0
2022-07-21 11:50:00,133.53,133.63,133.49,133.56,112501.0,123.8548,123.9476,123.8177,123.8826,112501.0
2022-07-21 12:00:00,133.53,133.88,133.53,133.87,26512.0,123.8548,124.1794,123.8548,124.1702,26512.0
2022-07-21 12:10:00,133.89,133.93,133.64,133.78,50470.0,124.1887,124.2258,123.9568,124.0867,50470.0
2022-07-21 12:20:00,133.78,134.04,133.72,134.01,48625.0,124.0867,124.3279,124.031,124.3,48625.0
2022-07-21 12:30:00,134.01,134.07,133.95,134.0,248028.0,124.3,124.3557,124.2444,124.2908,248028.0
2022-07-21 12:40:00,134.0,134.02,133.86,133.9,346014.0,124.2908,124.3093,124.1609,124.198,346014.0
2022-07-21 12:50:00,133.91,134.03,133.91,133.97,70010.0,124.2073,124.3186,124.2073,124.2629,70010.0
2022-07-21 13:00:00,133.99,134.03,133.91,133.97,198799.0,124.2815,124.3186,124.2073,124.2629,198799.0
2022-07-21 13:10:00,133.91,133.98,133.82,133.9,135002.0,124.2073,124.2722,124.1238,124.198,135002.0
2022-07-21 13:20:00,133.89,133.96,133.67,133.74,28602.0,124.1887,124.2537,123.9847,124.0496,28602.0
2022-07-21 13:30:00,133.72,133.73,133.47,133.65,77693.0,124.031,124.0403,123.7992,123.9661,77693.0
2022-07-21 13:40:00,133.66,133.78,133.63,133.68,19122.0,123.9754,124.0867,123.9476,123.9939,19122.0
2022-07-21 13:50:00,133.62,133.65,133.47,133.62,73221.0,123.9383,123.9661,123.7992,123.9383,73221.0
2022-07-21 14:00:00,133.62,133.75,133.58,133.7,20107.0,123.9383,124.0589,123.9012,124.0125,20107.0
2022-07-21 14:10:00,133.69,133.85,133.64,133.85,29090.0,124.0032,124.1516,123.9568,124.1516,29090.0
2022-07-21 14:20:00,133.8,133.89,133.79,133.84,40227.0,124.1052,124.1887,124.096,124.1423,40227.0
2022-07-21 14:30:00,133.82,133.83,133.66,133.79,18656.0,124.1238,124.1331,123.9754,124.096,18656.0
2022-07-21 14:40:00,133.81,133.81,133.58,133.66,44292.0,124.1145,124.1145,123.9012,123.9754,44292.0
2022-07-21 14:50:00,133.66,133.83,133.59,133.75,48857.0,123.9754,124.1331,123.9105,124.0589,48857.0
2022-07-21 15:00:00,133.8,134.07,133.79,134.07,22564.0,124.1052,124.3557,124.096,124.3557,22564.0
2022-07-21 15:10:00,134.06,134.07,133.92,134.0,54257.0,124.3464,124.3557,124.2166,124.2908,54257.0
2022-07-21 15:20:00,133.99,134.1,133.95,134.06,40645.0,124.2815,124.3835,124.2444,124.3464,40645.0
2022-07-21 15:30:00,134.06,134.2,133.97,134.05,64908.0,124.3464,124.4763,124.2629,124.3371,64908.0
2022-07-21 15:40:00,134.05,134.21,134.05,134.17,99823.0,124.3371,124.4855,124.3371,124.4484,99823.0
2022-07-21 15:50:00,134.19,134.53,134.19,134.49,86485.0,124.467,124.7824,124.467,124.7453,86485.0
2022-07-22 09:30:00,134.89,135.34,134.68,135.19,169167.0,125.1163,125.5337,124.9215,125.3945,169167.0
2022-07-22 09:40:00,135.17,135.22,134.68,134.89,34923.0,125.376,125.4224,124.9215,125.1163,34923.0
2022-07-22 09:50:00,134.91,135.04,134.62,134.63,24988.0,125.1348,125.2554,124.8658,124.8751,24988.0
2022-07-22 10:00:00,134.64,134.81,134.55,134.57,45772.0,124.8844,125.0421,124.8009,124.8195,45772.0
2022-07-22 10:10:00,134.64,135.01,134.64,134.99,34635.0,124.8844,125.2276,124.8844,125.209,34635.0
2022-07-22 10:20:00,134.98,135.0,134.76,134.95,19179.0,125.1997,125.2183,124.9957,125.1719,19179.0
2022-07-22 10:30:00,134.98,135.03,134.81,134.9,20328.0,125.1997,125.2461,125.0421,125.1255,20328.0
2022-07-22 10:40:00,134.88,135.06,134.87,135.01,12611.0,125.107,125.274,125.0977,125.2276,12611.0
2022-07-22 10:50:00,135.04,135.19,135.04,135.15,19849.0,125.2554,125.3945,125.2554,125.3574,19849.0
2022-07-22 11:00:00,135.17,135.17,134.87,134.99,33883.0,125.376,125.376,125.0977,125.209,33883.0
2022-07-22 11:10:00,134.98,135.09,134.88,134.89,14703.0,125.1997,125.3018,125.107,125.1163,14703.0
2022-07-22 11:20:00,134.9,134.9,134.74,134.74,21757.0,125.1255,125.1255,124.9771,124.9771,21757.0
2022-07-22 11:30:00,134.73,134.77,134.45,134.59,28007.0,124.9679,125.005,124.7081,124.838,28007.0
2022-07-22 11:40:00,134.59,134.68,134.46,134.62,64414.0,124.838,124.9215,124.7174,124.8658,64414.0
2022-07-22 11:50:00,134.59,134.71,134.58,134.66,33721.0,124.838,124.9493,124.8287,124.9029,33721.0
2022-07-22 12:00:00,134.68,134.78,134.48,134.49,20330.0,124.9215,125.0142,124.736,124.7453,20330.0
2022-07-22 12:10:00,134.45,134.62,134.39,134.54,59036.0,124.7081,124.8658,124.6525,124.7916,59036.0
2022-07-22 12:20:00,134.56,134.56,134.37,134.51,147140.0,124.8102,124.8102,124.6339,124.7638,147140.0
2022-07-22 12:30:00,134.49,134.71,134.48,134.49,11664.0,124.7453,124.9493,124.736,124.7453,11664.0
2022-07-22 12:40:00,134.47,134.51,134.36,134.44,16561.0,124.7267,124.7638,124.6247,124.6989,16561.0
2022-07-22 12:50:00,134.42,134.47,134.34,134.35,11865.0,124.6803,124.7267,124.6061,124.6154,11865.0
2022-07-22 13:00:00,134.34,134.34,134.19,134.34,26906.0,124.6061,124.6061,124.467,124.6061,26906.0
2022-07-22 13:10:00,134.33,134.34,134.03,134.04,54686.0,124.5968,124.6061,124.3186,124.3279,54686.0
2022-07-22 13:20:00,134.06,134.13,133.95,134.04,29769.0,124.3464,124.4113,124.2444,124.3279,29769.0
2022-07-22 13:30:00,134.01,134.02,133.76,133.88,32416.0,124.3,124.3093,124.0681,124.1794,32416.0
2022-07-22 13:40:00,133.89,133.91,133.73,133.82,11461.0,124.1887,124.2073,124.0403,124.1238,11461.0
2022-07-22 13:50:00,133.81,133.9,133.73,133.89,88788.0,124.1145,124.198,124.0403,124.1887,88788.0
2022-07-22 14:00:00,133.9,133.9,133.58,133.59,31673.0,124.198,124.198,123.9012,123.9105,31673.0
2022-07-22 14:10:00,133.6,133.68,133.46,133.66,44270.0,123.9197,123.9939,123.7899,123.9754,44270.0
2022-07-22 14:20:00,133.66,133.68,133.54,133.66,35275.0,123.9754,123.9939,123.8641,123.9754,35275.0
2022-07-22 14:30:00,133.66,133.78,133.54,133.69,32400.0,123.9754,124.0867,123.8641,124.0032,32400.0
2022-07-22 14:40:00,133.66,133.68,133.56,133.64,54004.0,123.9754,123.9939,123.8826,123.9568,54004.0
2022-07-22 14:50:00,133.66,133.8,133.61,133.72,129444.0,123.9754,124.1052,123.929,124.031,129444.0
2022-07-22 15:00:00,133.7,133.81,133.65,133.72,34447.0,124.0125,124.1145,123.9661,124.031,34447.0
2022-07-22 15:10:00,133.73,134.05,133.72,133.85,33161.0,124.0403,124.3371,124.031,124.1516,33161.0
2022-07-22 15:20:00,133.88,134.04,133.86,134.04,56406.0,124.1794,124.3279,124.1609,124.3279,56406.0
2022-07-22 15:30:00,134.07,134.12,133.87,133.88,19822.0,124.3557,124.4021,124.1702,124.1794,19822.0
2022-07-22 15:40:00,133.89,133.98,133.79,133.88,126268.0,124.1887,124.2722,124.096,124.1794,126268.0
2022-07-22 15:50:00,133.91,134.29,133.87,134.28,82902.0,124.2073,124.5597,124.1702,124.5505,82902.0
2022-07-25 09:30:00,134.66,134.74,134.29,134.53,111889.0,124.9029,124.9771,124.5597,124.7824,111889.0
2022-07-25 09:40:00,134.55,134.77,134.53,134.64,36138.0,124.8009,125.005,124.7824,124.8844,36138.0
2022-07-25 09:50:00,134.67,135.0,134.67,134.94,202662.0,124.9122,125.2183,124.9122,125.1626,202662.0
2022-07-25 10:00:00,134.93,135.03,134.8,134.93,83903.0,125.1534,125.2461,125.0328,125.1534,83903.0
2022-07-25 10:10:00,134.92,135.06,134.89,134.93,98906.0,125.1441,125.274,125.1163,125.1534,98906.0
2022-07-25 10:20:00,134.91,135.06,134.67,134.89,48937.0,125.1348,125.274,124.9122,125.1163,48937.0
2022-07-25 10:30:00,134.81,134.81,134.65,134.68,6972.0,125.0421,125.0421,124.8937,124.9215,6972.0
2022-07-25 10:40:00,134.71,135.1,134.65,135.07,37592.0,124.9493,125.3111,124.8937,125.2832,37592.0
2022-07-25 10:50:00,135.06,135.14,134.97,135.06,31449.0,125.274,125.3482,125.1905,125.274,31449.0
2022-07-25 11:00:00,135.05,135.2,135.0,135.15,79505.0,125.2647,125.4038,125.2183,125.3574,79505.0
2022-07-25 11:10:00,135.16,135.19,134.93,135.07,17207.0,125.3667,125.3945,125.1534,125.2832,17207.0
2022-07-25 11:20:00,135.13,135.31,135.1,135.3,22901.0,125.3389,125.5058,125.3111,125.4966,22901.0
2022-07-25 11:30:00,135.29,135.39,135.25,135.34,100306.0,125.4873,125.58,125.4502,125.5337,100306.0
2022-07-25 11:40:00,135.32,135.47,135.32,135.44,27765.0,125.5151,125.6542,125.5151,125.6264,27765.0
2022-07-25 11:50:00,135.45,135.45,135.37,135.4,22314.0,125.6357,125.6357,125.5615,125.5893,22314.0
2022-07-25 12:00:00,135.41,135.43,135.27,135.27,49367.0,125.5986,125.6171,125.4687,125.4687,49367.0
2022-07-25 12:10:00,135.27,135.27,135.03,135.06,30574.0,125.4687,125.4687,125.2461,125.274,30574.0
2022-07-25 12:20:00,135.06,135.14,134.98,135.12,19854.0,125.274,125.3482,125.1997,125.3296,19854.0
2022-07-25 12:30:00,135.16,135.31,135.15,135.28,17181.0,125.3667,125.5058,125.3574,125.478,17181.0
2022-07-25 12:40:00,135.3,135.44,135.28,135.4,35110.0,125.4966,125.6264,125.478,125.5893,35110.0
2022-07-25 12:50:00,135.39,135.39,135.25,135.26,38495.0,125.58,125.58,125.4502,125.4595,38495.0
2022-07-25 13:00:00,135.25,135.42,135.24,135.41,19860.0,125.4502,125.6079,125.4409,125.5986,19860.0
2022-07-25 13:10:00,135.43,135.45,135.31,135.34,22623.0,125.6171,125.6357,125.5058,125.5337,22623.0
2022-07-25 13:20:00,135.33,135.34,135.2,135.2,47288.0,125.5244,125.5337,125.4038,125.4038,47288.0
2022-07-25 13:30:00,135.22,135.24,135.02,135.02,53668.0,125.4224,125.4409,125.2368,125.2368,53668.0
2022-07-25 13:40:00,135.05,135.12,134.98,135.05,48538.0,125.2647,125.3296,125.1997,125.2647,48538.0
2022-07-25 13:50:00,135.04,135.05,134.92,134.93,26870.0,125.2554,125.2647,125.1441,125.1534,26870.0
2022-07-25 14:00:00,134.92,135.01,134.89,134.91,63832.0,125.1441,125.2276,125.1163,125.1348,63832.0
2022-07-25 14:10:00,134.92,135.01,134.81,134.84,57193.0,125.1441,125.2276,125.0421,125.0699,57193.0
2022-07-25 14:20:00,134.81,134.88,134.8,134.87,17725.0,125.0421,125.107,125.0328,125.0977,17725.0
2022-07-25 14:30:00,134.86,134.95,134.79,134.91,48274.0,125.0884,125.1719,125.0235,125.1348,48274.0
2022-07-25 14:40:00,134.91,134.99,134.75,134.83,37568.0,125.1348,125.209,124.9864,125.0606,37568.0
2022-07-25 14:50:00,134.81,134.85,134.72,134.75,38692.0,125.0421,125.0792,124.9586,124.9864,38692.0
2022-07-25 15:00:00,134.75,134.85,134.6,134.73,39043.0,124.9864,125.0792,124.8473,124.9679,39043.0
2022-07-25 15:10:00,134.76,134.8,134.65,134.75,59755.0,124.9957,125.0328,124.8937,124.9864,59755.0
2022-07-25 15:20:00,134.74,134.88,134.74,134.75,52585.0,124.9771,125.107,124.9771,124.9864,52585.0
2022-07-25 15:30:00,134.72,135.01,134.7,134.99,75350.0,124.9586,125.2276,124.94,125.209,75350.0
2022-07-25 15:40:00,134.99,135.05,134.87,135.02,74605.0,125.209,125.2647,125.0977,125.2368,74605.0
2022-07-25 15:50:00,135.03,135.34,134.98,135.29,66535.0,125.2461,125.5337,125.1997,125.4873,66535.0
2022-07-26 09:30:00,134.99,135.37,134.86,135.34,55950.0,125.209,125.5615,125.0884,125.5337,55950.0
2022-07-26 09:40:00,135.33,135.37,135.06,135.09,33272.0,125.5244,125.5615,125.274,125.3018,33272.0
2022-07-26 09:50:00,135.13,135.29,134.94,135.05,46198.0,125.3389,125.4873,125.1626,125.2647,46198.0
2022-07-26 10:00:00,135.03,135.18,134.83,135.07,39434.0,125.2461,125.3853,125.0606,125.2832,39434.0
2022-07-26 10:10:00,135.05,135.15,134.93,135.06,23949.0,125.2647,125.3574,125.1534,125.274,23949.0
2022-07-26 10:20:00,135.08,135.09,134.95,135.06,20769.0,125.2925,125.3018,125.1719,125.274,20769.0
2022-07-26 10:30:00,135.05,135.16,135.03,135.09,12718.0,125.2647,125.3667,125.2461,125.3018,12718.0
2022-07-26 10:40:00,135.1,135.27,135.09,135.18,22504.0,125.3111,125.4687,125.3018,125.3853,22504.0
2022-07-26 10:50:00,135.16,135.25,134.99,135.24,10050.0,125.3667,125.4502,125.209,125.4409,10050.0
2022-07-26 11:00:00,135.27,135.28,134.98,135.04,14724.0,125.4687,125.478,125.1997,125.2554,14724.0
2022-07-26 11:10:00,134.98,135.04,134.89,134.92,29120.0,125.1997,125.2554,125.1163,125.1441,29120.0
2022-07-26 11:20:00,134.91,134.94,134.72,134.73,7292.0,125.1348,125.1626,124.9586,124.9679,7292.0
2022-07-26 11:30:00,134.73,134.78,134.62,134.66,47435.0,124.9679,125.0142,124.8658,124.9029,47435.0
2022-07-26 11:40:00,134.72,134.81,134.69,134.7,12464.0,124.9586,125.0421,124.9308,124.94,12464.0
2022-07-26 11:50:00,134.69,134.73,134.58,134.62,14978.0,124.9308,124.9679,124.8287,124.8658,14978.0
2022-07-26 12:00:00,134.59,134.71,134.55,134.61,13115.0,124.838,124.9493,124.8009,124.8566,13115.0
2022-07-26 12:10:00,134.65,134.78,134.56,134.74,12708.0,124.8937,125.0142,124.8102,124.9771,12708.0
2022-07-26 12:20:00,134.73,134.86,134.66,134.83,23473.0,124.9679,125.0884,124.9029,125.0606,23473.0
2022-07-26 12:30:00,134.85,134.98,134.85,134.92,8134.0,125.0792,125.1997,125.0792,125.1441,8134.0
2022-07-26 12:40:00,134.89,134.96,134.79,134.95,16308.0,125.1163,125.1812,125.0235,125.1719,16308.0
2022-07-26 12:50:00,134.95,135.07,134.95,135.04,13410.0,125.1719,125.2832,125.1719,125.2554,13410.0
2022-07-26 13:00:00,135.01,135.22,134.99,135.22,19544.0,125.2276,125.4224,125.209,125.4224,19544.0
2022-07-26 13:10:00,135.23,135.29,135.07,135.1,22485.0,125.4316,125.4873,125.2832,125.3111,22485.0
2022-07-26 13:20:00,135.09,135.26,135.07,135.26,17365.0,125.3018,125.4595,125.2832,125.4595,17365.0
2022-07-26 13:30:00,135.23,135.25,135.03,135.04,45473.0,125.4316,125.4502,125.2461,125.2554,45473.0
2022-07-26 13:40:00,135.05,135.07,134.96,135.0,20392.0,125.2647,125.2832,125.1812,125.2183,20392.0
2022-07-26 13:50:00,134.99,135.08,134.96,134.98,22165.0,125.209,125.2925,125.1812,125.1997,22165.0
2022-07-26 14:00:00,134.95,135.22,134.91,134.91,43178.0,125.1719,125.4224,125.1348,125.1348,43178.0
2022-07-26 14:10:00,134.96,134.98,134.82,134.84,54669.0,125.1812,125.1997,125.0513,125.0699,54669.0
2022-07-26 14:20:00,134.83,134.89,134.71,134.71,39823.0,125.0606,125.1163,124.9493,124.9493,39823.0
2022-07-26 14:30:00,134.69,134.75,134.6,134.6,35341.0,124.9308,124.9864,124.8473,124.8473,35341.0
2022-07-26 14:40:00,134.59,134.64,134.56,134.6,19723.0,124.838,124.8844,124.8102,124.8473,19723.0
2022-07-26 14:50:00,134.59,134.7,134.57,134.67,31432.0,124.838,124.94,124.8195,124.9122,31432.0
2022-07-26 15:00:00,134.68,134.71,134.45,134.52,32951.0,124.9215,124.9493,124.7081,124.7731,32951.0
2022-07-26 15:10:00,134.51,134.95,134.5,134.66,63761.0,124.7638,125.1719,124.7545,124.9029,63761.0
2022-07-26 15:20:00,134.7,134.75,134.62,134.72,29125.0,124.94,124.9864,124.8658,124.9586,29125.0
2022-07-26 15:30:00,134.74,134.83,134.67,134.83,33513.0,124.9771,125.0606,124.9122,125.0606,33513.0
2022-07-26 15:40:00,134.83,134.83,134.56,134.66,95223.0,125.0606,125.0606,124.8102,124.9029,95223.0
2022-07-26 15:50:00,134.68,134.87,134.59,134.69,52960.0,124.9215,125.0977,124.838,124.9308,52960.0
2022-07-27 09:30:00,134.89,135.16,134.75,134.86,107727.0,125.1163,125.3667,124.9864,125.0884,107727.0
2022-07-27 09:40:00,134.93,134.94,134.62,134.76,35918.0,125.1534,125.1626,124.8658,124.9957,35918.0
2022-07-27 09:50:00,134.74,134.84,134.72,134.73,14484.0,124.9771,125.0699,124.9586,124.9679,14484.0
2022-07-27 10:00:00,134.64,134.72,134.41,134.43,45867.0,124.8844,124.9586,124.671,124.6896,45867.0
2022-07-27 10:10:00,134.49,134.63,134.48,134.57,21225.0,124.7453,124.8751,124.736,124.8195,21225.0
2022-07-27 10:20:00,134.59,134.75,134.56,134.71,20360.0,124.838,124.9864,124.8102,124.9493,20360.0
2022-07-27 10:30:00,134.69,134.81,134.66,134.75,51938.0,124.9308,125.0421,124.9029,124.9864,51938.0
2022-07-27 10:40:00,134.74,134.79,134.63,134.7,40700.0,124.9771,125.0235,124.8751,124.94,40700.0
2022-07-27 10:50:00,134.7,134.82,134.66,134.81,35165.0,124.94,125.0513,124.9029,125.0421,35165.0
2022-07-27 11:00:00,134.83,135.02,134.78,134.78,28622.0,125.0606,125.2368,125.0142,125.0142,28622.0
2022-07-27 11:10:00,134.81,134.85,134.77,134.84,32026.0,125.0421,125.0792,125.005,125.0699,32026.0
2022-07-27 11:20:00,134.83,134.9,134.79,134.87,13323.0,125.0606,125.1255,125.0235,125.0977,13323.0
2022-07-27 11:30:00,134.9,134.98,134.89,134.92,22925.0,125.1255,125.1997,125.1163,125.1441,22925.0
2022-07-27 11:40:00,134.94,135.0,134.9,134.95,15754.0,125.1626,125.2183,125.1255,125.1719,15754.0
2022-07-27 11:50:00,134.94,135.03,134.91,134.98,24527.0,125.1626,125.2461,125.1348,125.1997,24527.0
2022-07-27 12:00:00,134.99,135.02,134.9,134.92,21297.0,125.209,125.2368,125.1255,125.1441,21297.0
2022-07-27 12:10:00,134.93,134.95,134.85,134.88,36390.0,125.1534,125.1719,125.0792,125.107,36390.0
2022-07-27 12:20:00,134.88,134.93,134.86,134.88,20755.0,125.107,125.1534,125.0884,125.107,20755.0
2022-07-27 12:30:00,134.89,134.89,134.8,134.82,9160.0,125.1163,125.1163,125.0328,125.0513,9160.0
2022-07-27 12:40:00,134.82,134.91,134.81,134.86,20362.0,125.0513,125.1348,125.0421,125.0884,20362.0
2022-07-27 12:50:00,134.86,134.93,134.73,134.74,15630.0,125.0884,125.1534,124.9679,124.9771,15630.0
2022-07-27 13:00:00,134.73,134.81,134.72,134.79,15795.0,124.9679,125.0421,124.9586,125.0235,15795.0
2022-07-27 13:10:00,134.8,134.82,134.74,134.78,23147.0,125.0328,125.0513,124.9771,125.0142,23147.0
2022-07-27 13:20:00,134.77,134.9,134.76,134.9,24481.0,125.005,125.1255,124.9957,125.1255,24481.0
2022-07-27 13:30:00,134.88,135.0,134.87,134.95,161828.0,125.107,125.2183,125.0977,125.1719,161828.0
2022-07-27 13:40:00,134.93,135.0,134.91,134.98,23112.0,125.1534,125.2183,125.1348,125.1997,23112.0
2022-07-27 13:50:00,134.97,135.06,134.92,134.97,36929.0,125.1905,125.274,125.1441,125.1905,36929.0
2022-07-27 14:00:00,135.09,135.25,134.73,134.82,40858.0,125.3018,125.4502,124.9679,125.0513,40858.0
2022-07-27 14:10:00,134.79,135.06,134.79,135.03,18108.0,125.0235,125.274,125.0235,125.2461,18108.0
2022-07-27 14:20:00,135.01,135.05,134.86,134.95,14261.0,125.2276,125.2647,125.0884,125.1719,14261.0
2022-07-27 14:30:00,134.93,135.5,134.67,135.5,43717.0,125.1534,125.6821,124.9122,125.6821,43717.0
2022-07-27 14:40:00,135.51,135.87,135.51,135.71,37879.0,125.6913,126.0253,125.6913,125.8769,37879.0
2022-07-27 14:50:00,135.75,136.11,135.63,135.82,62696.0,125.914,126.2479,125.8026,125.9789,62696.0
2022-07-27 15:00:00,135.84,136.29,135.75,136.2,72292.0,125.9974,126.4148,125.914,126.3313,72292.0
2022-07-27 15:10:00,136.2,136.41,136.13,136.29,76710.0,126.3313,126.5261,126.2664,126.4148,76710.0
2022-07-27 15:20:00,136.29,136.75,136.21,136.75,110671.0,126.4148,126.8415,126.3406,126.8415,110671.0
2022-07-27 15:30:00,136.77,136.78,136.53,136.55,205764.0,126.86,126.8693,126.6374,126.656,205764.0
2022-07-27 15:40:00,136.57,136.75,136.53,136.56,33469.0,126.6745,126.8415,126.6374,126.6653,33469.0
2022-07-27 15:50:00,136.53,136.61,136.23,136.25,291563.0,126.6374,126.7116,126.3592,126.3777,291563.0
2022-07-28 09:30:00,136.46,136.82,136.46,136.75,71519.0,126.5725,126.9064,126.5725,126.8415,71519.0
2022-07-28 09:40:00,136.7,136.72,136.0,136.08,77635.0,126.7951,126.8137,126.1458,126.22,77635.0
2022-07-28 09:50:00,136.1,136.1,135.59,135.81,19242.0,126.2386,126.2386,125.7655,125.9696,19242.0
2022-07-28 10:00:00,135.85,135.9,135.45,135.52,118891.0,126.0067,126.0531,125.6357,125.7006,118891.0
2022-07-28 10:10:00,135.55,135.63,135.4,135.5,21877.0,125.7284,125.8026,125.5893,125.6821,21877.0
2022-07-28 10:20:00,135.52,135.58,135.32,135.58,16433.0,125.7006,125.7563,125.5151,125.7563,16433.0
2022-07-28 10:30:00,135.56,135.95,135.54,135.92,22148.0,125.7377,126.0995,125.7192,126.0716,22148.0
2022-07-28 10:40:00,135.85,136.33,135.82,136.32,20490.0,126.0067,126.4519,125.9789,126.4427,20490.0
2022-07-28 10:50:00,136.36,136.36,136.21,136.33,28365.0,126.4798,126.4798,126.3406,126.4519,28365.0
2022-07-28 11:00:00,136.31,136.39,136.17,136.24,27669.0,126.4334,126.5076,126.3035,126.3685,27669.0
2022-07-28 11:10:00,136.23,136.52,136.22,136.51,28284.0,126.3592,126.6282,126.3499,126.6189,28284.0
2022-07-28 11:20:00,136.46,136.81,136.43,136.79,21787.0,126.5725,126.8972,126.5447,126.8786,21787.0
2022-07-28 11:30:00,136.82,136.82,136.61,136.78,33144.0,126.9064,126.9064,126.7116,126.8693,33144.0
2022-07-28 11:40:00,136.8,137.07,136.78,137.06,37171.0,126.8879,127.1383,126.8693,127.129,37171.0
2022-07-28 11:50:00,137.08,137.13,136.85,136.88,29339.0,127.1476,127.194,126.9343,126.9621,29339.0
2022-07-28 12:00:00,136.89,136.98,136.85,136.91,20116.0,126.9714,127.0548,126.9343,126.9899,20116.0
2022-07-28 12:10:00,136.92,137.11,136.91,136.94,20717.0,126.9992,127.1754,126.9899,127.0177,20717.0
2022-07-28 12:20:00,136.92,137.15,136.9,137.1,127564.0,126.9992,127.2125,126.9806,127.1661,127564.0
2022-07-28 12:30:00,137.11,137.12,136.89,137.03,28703.0,127.1754,127.1847,126.9714,127.1012,28703.0
2022-07-28 12:40:00,137.04,137.12,136.99,137.04,8776.0,127.1105,127.1847,127.0641,127.1105,8776.0
2022-07-28 12:50:00,137.04,137.23,137.04,137.23,17136.0,127.1105,127.2867,127.1105,127.2867,17136.0
2022-07-28 13:00:00,137.19,137.19,137.08,137.18,13566.0,127.2496,127.2496,127.1476,127.2403,13566.0
2022-07-28 13:10:00,137.24,137.3,137.16,137.21,23457.0,127.296,127.3516,127.2218,127.2682,23457.0
2022-07-28 13:20:00,137.24,137.44,137.23,137.44,23959.0,127.296,127.4815,127.2867,127.4815,23959.0
2022-07-28 13:30:00,137.46,137.59,137.42,137.53,38820.0,127.5001,127.6206,127.463,127.565,38820.0
2022-07-28 13:40:00,137.51,137.68,137.5,137.65,48745.0,127.5464,127.7041,127.5372,127.6763,48745.0
2022-07-28 13:50:00,137.65,137.82,137.62,137.81,14099.0,127.6763,127.834,127.6485,127.8247,14099.0
2022-07-28 14:00:00,137.7,137.73,137.53,137.58,65098.0,127.7227,127.7505,127.565,127.6114,65098.0
2022-07-28 14:10:00,137.58,137.71,137.51,137.67,30296.0,127.6114,127.7319,127.5464,127.6948,30296.0
2022-07-28 14:20:00,137.66,137.69,137.61,137.67,42346.0,127.6856,127.7134,127.6392,127.6948,42346.0
2022-07-28 14:30:00,137.67,137.7,137.59,137.67,29892.0,127.6948,127.7227,127.6206,127.6948,29892.0
2022-07-28 14:40:00,137.69,137.71,137.59,137.61,26825.0,127.7134,127.7319,127.6206,127.6392,26825.0
2022-07-28 14:50:00,137.63,137.65,137.53,137.62,32143.0,127.6577,127.6763,127.565,127.6485,32143.0
2022-07-28 15:00:00,137.62,137.72,137.55,137.59,14700.0,127.6485,127.7412,127.5835,127.6206,14700.0
2022-07-28 15:10:00,137.67,137.67,137.52,137.61,30909.0,127.6948,127.6948,127.5557,127.6392,30909.0
2022-07-28 15:20:00,137.64,137.7,137.62,137.69,47574.0,127.667,127.7227,127.6485,127.7134,47574.0
2022-07-28 15:30:00,137.64,137.68,137.51,137.59,34949.0,127.667,127.7041,127.5464,127.6206,34949.0
2022-07-28 15:40:00,137.6,137.6,137.44,137.57,49445.0,127.6299,127.6299,127.4815,127.6021,49445.0
2022-07-28 15:50:00,137.56,137.71,137.44,137.51,114107.0,127.5928,127.7319,127.4815,127.5464,114107.0
2022-07-29 09:30:00,137.29,137.56,137.29,137.47,105598.0,127.3424,127.5928,127.3424,127.5093,105598.0
2022-07-29 09:40:00,137.46,137.58,137.39,137.43,31789.0,127.5001,127.6114,127.4351,127.4722,31789.0
2022-07-29 09:50:00,137.44,137.65,137.44,137.58,41602.0,127.4815,127.6763,127.4815,127.6114,41602.0
2022-07-29 10:00:00,137.63,137.97,137.5,137.83,55119.0,127.6577,127.9731,127.5372,127.8432,55119.0
2022-07-29 10:10:00,137.84,137.91,137.7,137.83,67615.0,127.8525,127.9174,127.7227,127.8432,67615.0
2022-07-29 10:20:00,137.87,138.19,137.86,138.06,25979.0,127.8803,128.1772,127.8711,128.0566,25979.0
2022-07-29 10:30:00,138.07,138.12,137.99,138.03,21651.0,128.0659,128.1122,127.9917,128.0288,21651.0
2022-07-29 10:40:00,138.03,138.19,138.03,138.05,45718.0,128.0288,128.1772,128.0288,128.0473,45718.0
2022-07-29 10:50:00,138.05,138.1,137.83,137.84,19601.0,128.0473,128.0937,127.8432,127.8525,19601.0
2022-07-29 11:00:00,137.91,137.92,137.76,137.83,21557.0,127.9174,127.9267,127.7783,127.8432,21557.0
2022-07-29 11:10:00,137.84,137.9,137.75,137.88,22922.0,127.8525,127.9082,127.769,127.8896,22922.0
2022-07-29 11:20:00,137.89,137.92,137.66,137.72,34811.0,127.8989,127.9267,127.6856,127.7412,34811.0
2022-07-29 11:30:00,137.75,137.92,137.67,137.91,57729.0,127.769,127.9267,127.6948,127.9174,57729.0
2022-07-29 11:40:00,137.92,138.14,137.9,137.97,18042.0,127.9267,128.1308,127.9082,127.9731,18042.0
2022-07-29 11:50:00,137.98,138.1,137.95,138.01,59599.0,127.9824,128.0937,127.9545,128.0102,59599.0
2022-07-29 12:00:00,138.01,138.02,137.8,137.8,17925.0,128.0102,128.0195,127.8154,127.8154,17925.0
2022-07-29 12:10:00,137.82,138.03,137.82,138.01,53953.0,127.834,128.0288,127.834,128.0102,53953.0
2022-07-29 12:20:00,138.0,138.08,137.96,138.02,12308.0,128.0009,128.0751,127.9638,128.0195,12308.0
2022-07-29 12:30:00,138.02,138.13,137.99,138.12,23268.0,128.0195,128.1215,127.9917,128.1122,23268.0
2022-07-29 12:40:00,138.11,138.25,138.07,138.25,19061.0,128.103,128.2328,128.0659,128.2328,19061.0
2022-07-29 12:50:00,138.23,138.34,138.22,138.26,18191.0,128.2143,128.3163,128.205,128.2421,18191.0
2022-07-29 13:00:00,138.23,138.25,138.15,138.2,27878.0,128.2143,128.2328,128.1401,128.1864,27878.0
2022-07-29 13:10:00,138.2,138.22,138.15,138.15,18021.0,128.1864,128.205,128.1401,128.1401,18021.0
2022-07-29 13:20:00,138.17,138.19,138.05,138.06,23598.0,128.1586,128.1772,128.0473,128.0566,23598.0
2022-07-29 13:30:00,138.06,138.2,138.06,138.19,34601.0,128.0566,128.1864,128.0566,128.1772,34601.0
2022-07-29 13:40:00,138.2,138.22,138.16,138.19,12301.0,128.1864,128.205,128.1493,128.1772,12301.0
2022-07-29 13:50:00,138.17,138.34,138.16,138.27,30786.0,128.1586,128.3163,128.1493,128.2514,30786.0
2022-07-29 14:00:00,138.25,138.36,138.19,138.34,25534.0,128.2328,128.3348,128.1772,128.3163,25534.0
2022-07-29 14:10:00,138.34,138.43,138.32,138.43,665879.0,128.3163,128.3998,128.2977,128.3998,665879.0
2022-07-29 14:20:00,138.44,138.44,138.33,138.4,29212.0,128.409,128.409,128.307,128.3719,29212.0
2022-07-29 14:30:00,138.43,138.51,138.36,138.51,54998.0,128.3998,128.474,128.3348,128.474,54998.0
2022-07-29 14:40:00,138.46,138.47,138.37,138.42,41101.0,128.4276,128.4369,128.3441,128.3905,41101.0
2022-07-29 14:50:00,138.43,138.56,138.41,138.54,41358.0,128.3998,128.5204,128.3812,128.5018,41358.0
2022-07-29 15:00:00,138.55,138.7,138.54,138.6,39152.0,128.5111,128.6502,128.5018,128.5575,39152.0
2022-07-29 15:10:00,138.6,138.65,138.53,138.62,52127.0,128.5575,128.6038,128.4925,128.576,52127.0
2022-07-29 15:20:00,138.61,138.74,138.57,138.74,78222.0,128.5667,128.6873,128.5296,128.6873,78222.0
2022-07-29 15:30:00,138.71,138.83,138.62,138.78,46294.0,128.6595,128.7708,128.576,128.7244,46294.0
2022-07-29 15:40:00,138.72,138.8,138.68,138.77,28067.0,128.6688,128.743,128.6317,128.7151,28067.0
2022-07-29 15:50:00,138.77,138.85,138.5,138.59,78416.0,128.7151,128.7893,128.4647,128.5482,78416.0
2022-08-01 09:30:00,137.65,137.83,137.45,137.72,109292.0,127.6763,127.8432,127.4908,127.7412,109292.0
2022-08-01 09:40:00,137.71,137.92,137.67,137.82,49921.0,127.7319,127.9267,127.6948,127.834,49921.0
2022-08-01 09:50:00,137.86,138.16,137.85,138.11,41315.0,127.8711,128.1493,127.8618,128.103,41315.0
2022-08-01 10:00:00,138.09,138.58,137.93,138.36,50811.0,128.0844,128.5389,127.936,128.3348,50811.0
2022-08-01 10:10:00,138.32,138.42,137.88,137.88,58302.0,128.2977,128.3905,127.8896,127.8896,58302.0
2022-08-01 10:20:00,137.88,137.88,137.62,137.65,40055.0,127.8896,127.8896,127.6485,127.6763,40055.0
2022-08-01 10:30:00,137.67,137.85,137.63,137.8,53431.0,127.6948,127.8618,127.6577,127.8154,53431.0
2022-08-01 10:40:00,137.86,138.24,137.84,138.23,36997.0,127.8711,128.2235,127.8525,128.2143,36997.0
2022-08-01 10:50:00,138.24,138.38,138.21,138.29,97520.0,128.2235,128.3534,128.1957,128.2699,97520.0
2022-08-01 11:00:00,138.34,138.41,138.2,138.21,21471.0,128.3163,128.3812,128.1864,128.1957,21471.0
2022-08-01 11:10:00,138.22,138.26,137.85,137.88,27430.0,128.205,128.2421,127.8618,127.8896,27430.0
2022-08-01 11:20:00,137.87,138.35,137.84,138.3,23579.0,127.8803,128.3256,127.8525,128.2792,23579.0
2022-08-01 11:30:00,138.32,138.32,138.11,138.12,31447.0,128.2977,128.2977,128.103,128.1122,31447.0
2022-08-01 11:40:00,138.12,138.36,138.11,138.34,110361.0,128.1122,128.3348,128.103,128.3163,110361.0
2022-08-01 11:50:00,138.35,138.4,138.12,138.19,161491.0,128.3256,128.3719,128.1122,128.1772,161491.0
2022-08-01 12:00:00,138.17,138.17,138.04,138.05,31714.0,128.1586,128.1586,128.038,128.0473,31714.0
2022-08-01 12:10:00,138.04,138.13,137.94,138.06,37998.0,128.038,128.1215,127.9453,128.0566,37998.0
2022-08-01 12:20:00,138.06,138.27,138.04,138.24,28746.0,128.0566,128.2514,128.038,128.2235,28746.0
2022-08-01 12:30:00,138.22,138.28,138.14,138.26,25758.0,128.205,128.2606,128.1308,128.2421,25758.0
2022-08-01 12:40:00,138.28,138.39,138.15,138.28,47810.0,128.2606,128.3627,128.1401,128.2606,47810.0
2022-08-01 12:50:00,138.29,138.29,138.14,138.28,18010.0,128.2699,128.2699,128.1308,128.2606,18010.0
2022-08-01 13:00:00,138.27,138.27,137.98,138.2,25223.0,128.2514,128.2514,127.9824,128.1864,25223.0
2022-08-01 13:10:00,138.19,138.28,138.07,138.07,27026.0,128.1772,128.2606,128.0659,128.0659,27026.0
2022-08-01 13:20:00,138.07,138.14,137.89,137.89,34719.0,128.0659,128.1308,127.8989,127.8989,34719.0
2022-08-01 13:30:00,137.89,137.95,137.74,137.81,34782.0,127.8989,127.9545,127.7598,127.8247,34782.0
2022-08-01 13:40:00,137.81,137.83,137.54,137.7,58534.0,127.8247,127.8432,127.5743,127.7227,58534.0
2022-08-01 13:50:00,137.7,137.79,137.59,137.79,59073.0,127.7227,127.8061,127.6206,127.8061,59073.0
2022-08-01 14:00:00,137.78,137.79,137.55,137.77,33118.0,127.7969,127.8061,127.5835,127.7876,33118.0
2022-08-01 14:10:00,137.78,137.96,137.68,137.76,68496.0,127.7969,127.9638,127.7041,127.7783,68496.0
2022-08-01 14:20:00,137.73,137.86,137.72,137.86,18054.0,127.7505,127.8711,127.7412,127.8711,18054.0
2022-08-01 14:30:00,137.86,137.96,137.84,137.92,26625.0,127.8711,127.9638,127.8525,127.9267,26625.0
2022-08-01 14:40:00,137.94,137.97,137.77,137.8,37053.0,127.9453,127.9731,127.7876,127.8154,37053.0
2022-08-01 14:50:00,137.76,138.24,137.75,138.15,23746.0,127.7783,128.2235,127.769,128.1401,23746.0
2022-08-01 15:00:00,138.14,138.3,138.04,138.26,28797.0,128.1308,128.2792,128.038,128.2421,28797.0
2022-08-01 15:10:00,138.24,138.36,138.21,138.27,42308.0,128.2235,128.3348,128.1957,128.2514,42308.0
2022-08-01 15:20:00,138.28,138.28,138.09,138.16,60270.0,128.2606,128.2606,128.0844,128.1493,60270.0
2022-08-01 15:30:00,138.13,138.21,138.1,138.17,28668.0,128.1215,128.1957,128.0937,128.1586,28668.0
2022-08-01 15:40:00,138.16,138.29,138.03,138.17,65640.0,128.1493,128.2699,128.0288,128.1586,65640.0
2022-08-01 15:50:00,138.24,138.3,138.01,138.05,70909.0,128.2235,128.2792,128.0102,128.0473,70909.0
2022-08-02 09:30:00,137.98,138.05,137.39,137.51,86272.0,127.9824,128.0473,127.4351,127.5464,86272.0
2022-08-02 09:40:00,137.53,137.61,137.34,137.38,58340.0,127.565,127.6392,127.3887,127.4258,58340.0
2022-08-02 09:50:00,137.38,137.56,137.24,137.46,54425.0,127.4258,127.5928,127.296,127.5001,54425.0
2022-08-02 10:00:00,137.45,137.58,137.34,137.37,28461.0,127.4908,127.6114,127.3887,127.4166,28461.0
2022-08-02 10:10:00,137.31,137.62,137.16,137.62,56149.0,127.3609,127.6485,127.2218,127.6485,56149.0
2022-08-02 10:20:00,137.63,137.84,137.6,137.83,33006.0,127.6577,127.8525,127.6299,127.8432,33006.0
2022-08-02 10:30:00,137.88,137.94,137.8,137.92,20730.0,127.8896,127.9453,127.8154,127.9267,20730.0
2022-08-02 10:40:00,137.89,138.09,137.88,138.08,37542.0,127.8989,128.0844,127.8896,128.0751,37542.0
2022-08-02 10:50:00,138.1,138.33,138.02,138.03,24624.0,128.0937,128.307,128.0195,128.0288,24624.0
2022-08-02 11:00:00,138.07,138.09,137.85,137.97,44282.0,128.0659,128.0844,127.8618,127.9731,44282.0
2022-08-02 11:10:00,137.99,138.07,137.91,138.0,10106.0,127.9917,128.0659,127.9174,128.0009,10106.0
2022-08-02 11:20:00,138.02,138.13,137.94,138.13,5278.0,128.0195,128.1215,127.9453,128.1215,5278.0
2022-08-02 11:30:00,138.12,138.13,137.9,138.08,120747.0,128.1122,128.1215,127.9082,128.0751,120747.0
2022-08-02 11:40:00,138.09,138.24,138.08,138.23,63262.0,128.0844,128.2235,128.0751,128.2143,63262.0
2022-08-02 11:50:00,138.22,138.26,138.14,138.15,24426.0,128.205,128.2421,128.1308,128.1401,24426.0
2022-08-02 12:00:00,138.14,138.29,138.13,138.21,18314.0,128.1308,128.2699,128.1215,128.1957,18314.0
2022-08-02 12:10:00,138.19,138.39,138.19,138.3,21231.0,128.1772,128.3627,128.1772,128.2792,21231.0
2022-08-02 12:20:00,138.31,138.42,138.29,138.42,38025.0,128.2885,128.3905,128.2699,128.3905,38025.0
2022-08-02 12:30:00,138.43,138.48,138.36,138.48,23302.0,128.3998,128.4461,128.3348,128.4461,23302.0
2022-08-02 12:40:00,138.47,138.52,138.42,138.49,38810.0,128.4369,128.4832,128.3905,128.4554,38810.0
2022-08-02 12:50:00,138.51,138.57,138.45,138.5,23198.0,128.474,128.5296,128.4183,128.4647,23198.0
2022-08-02 13:00:00,138.47,138.48,138.33,138.43,28844.0,128.4369,128.4461,128.307,128.3998,28844.0
2022-08-02 13:10:00,138.41,138.43,138.35,138.38,26814.0,128.3812,128.3998,128.3256,128.3534,26814.0
2022-08-02 13:20:00,138.37,138.41,137.96,138.02,40967.0,128.3441,128.3812,127.9638,128.0195,40967.0
2022-08-02 13:30:00,137.92,137.93,137.66,137.71,51083.0,127.9267,127.936,127.6856,127.7319,51083.0
2022-08-02 13:40:00,137.77,137.87,137.68,137.69,30228.0,127.7876,127.8803,127.7041,127.7134,30228.0
2022-08-02 13:50:00,137.64,137.76,137.59,137.68,28317.0,127.667,127.7783,127.6206,127.7041,28317.0
2022-08-02 14:00:00,137.67,137.88,137.6,137.88,57908.0,127.6948,127.8896,127.6299,127.8896,57908.0
2022-08-02 14:10:00,137.93,137.93,137.68,137.69,89059.0,127.936,127.936,127.7041,127.7134,89059.0
2022-08-02 14:20:00,137.69,137.92,137.67,137.89,22188.0,127.7134,127.9267,127.6948,127.8989,22188.0
2022-08-02 14:30:00,137.91,137.99,137.74,137.78,22986.0,127.9174,127.9917,127.7598,127.7969,22986.0
2022-08-02 14:40:00,137.81,137.89,137.65,137.77,21757.0,127.8247,127.8989,127.6763,127.7876,21757.0
2022-08-02 14:50:00,137.78,137.83,137.51,137.61,27410.0,127.7969,127.8432,127.5464,127.6392,27410.0
2022-08-02 15:00:00,137.57,137.66,137.52,137.53,44956.0,127.6021,127.6856,127.5557,127.565,44956.0
2022-08-02 15:10:00,137.52,137.53,137.25,137.31,43400.0,127.5557,127.565,127.3053,127.3609,43400.0
2022-08-02 15:20:00,137.26,137.47,137.23,137.47,22170.0,127.3145,127.5093,127.2867,127.5093,22170.0
2022-08-02 15:30:00,137.45,137.66,137.37,137.51,36767.0,127.4908,127.6856,127.4166,127.5464,36767.0
2022-08-02 15:40:00,137.53,137.54,137.32,137.34,28296.0,127.565,127.5743,127.3702,127.3887,28296.0
2022-08-02 15:50:00,137.36,137.41,136.94,137.03,44799.0,127.4073,127.4537,127.0177,127.1012,44799.0
2022-08-03 09:30:00,137.71,137.75,137.22,137.61,100282.0,127.7319,127.769,127.2774,127.6392,100282.0
2022-08-03 09:40:00,137.63,137.63,137.29,137.47,21625.0,127.6577,127.6577,127.3424,127.5093,21625.0
2022-08-03 09:50:00,137.46,137.54,137.31,137.36,16285.0,127.5001,127.5743,127.3609,127.4073,16285.0
2022-08-03 10:00:00,137.32,137.47,137.09,137.36,32190.0,127.3702,127.5093,127.1569,127.4073,32190.0
2022-08-03 10:10:00,137.44,137.51,137.06,137.08,21582.0,127.4815,127.5464,127.129,127.1476,21582.0
2022-08-03 10:20:00,137.06,137.41,137.06,137.38,24004.0,127.129,127.4537,127.129,127.4258,24004.0
2022-08-03 10:30:00,137.41,137.49,137.09,137.1,29779.0,127.4537,127.5279,127.1569,127.1661,29779.0
2022-08-03 10:40:00,137.11,137.45,137.04,137.41,27725.0,127.1754,127.4908,127.1105,127.4537,27725.0
2022-08-03 10:50:00,137.4,137.41,137.27,137.33,28307.0,127.4444,127.4537,127.3238,127.3795,28307.0
2022-08-03 11:00:00,137.37,137.5,137.33,137.43,55629.0,127.4166,127.5372,127.3795,127.4722,55629.0
2022-08-03 11:10:00,137.46,137.59,137.4,137.41,23108.0,127.5001,127.6206,127.4444,127.4537,23108.0
2022-08-03 11:20:00,137.38,137.58,137.37,137.52,17108.0,127.4258,127.6114,127.4166,127.5557,17108.0
2022-08-03 11:30:00,137.51,137.65,137.48,137.65,21411.0,127.5464,127.6763,127.5186,127.6763,21411.0
2022-08-03 11:40:00,137.68,137.73,137.64,137.64,24956.0,127.7041,127.7505,127.667,127.667,24956.0
2022-08-03 11:50:00,137.65,137.8,137.53,137.74,16015.0,127.6763,127.8154,127.565,127.7598,16015.0
2022-08-03 12:00:00,137.74,137.82,137.69,137.71,19916.0,127.7598,127.834,127.7134,127.7319,19916.0
2022-08-03 12:10:00,137.72,137.79,137.61,137.65,22738.0,127.7412,127.8061,127.6392,127.6763,22738.0
2022-08-03 12:20:00,137.67,137.83,137.66,137.78,15837.0,127.6948,127.8432,127.6856,127.7969,15837.0
2022-08-03 12:30:00,137.75,137.98,137.75,137.91,19022.0,127.769,127.9824,127.769,127.9174,19022.0
2022-08-03 12:40:00,137.9,138.02,137.88,138.02,20504.0,127.9082,128.0195,127.8896,128.0195,20504.0
2022-08-03 12:50:00,138.01,138.03,137.94,137.98,16759.0,128.0102,128.0288,127.9453,127.9824,16759.0
2022-08-03 13:00:00,137.99,138.07,137.99,138.0,13948.0,127.9917,128.0659,127.9917,128.0009,13948.0
2022-08-03 13:10:00,138.0,138.0,137.84,137.84,20726.0,128.0009,128.0009,127.8525,127.8525,20726.0
2022-08-03 13:20:00,137.83,138.08,137.83,138.08,63564.0,127.8432,128.0751,127.8432,128.0751,63564.0
2022-08-03 13:30:00,138.08,138.13,138.0,138.03,35122.0,128.0751,128.1215,128.0009,128.0288,35122.0
2022-08-03 13:40:00,137.99,138.07,137.95,138.05,28247.0,127.9917,128.0659,127.9545,128.0473,28247.0
2022-08-03 13:50:00,138.05,138.15,138.0,138.08,47110.0,128.0473,128.1401,128.0009,128.0751,47110.0
2022-08-03 14:00:00,137.98,138.12,137.95,138.1,18516.0,127.9824,128.1122,127.9545,128.0937,18516.0
2022-08-03 14:10:00,138.12,138.17,138.1,138.17,35399.0,128.1122,128.1586,128.0937,128.1586,35399.0
2022-08-03 14:20:00,138.17,138.22,138.13,138.15,39891.0,128.1586,128.205,128.1215,128.1401,39891.0
2022-08-03 14:30:00,138.15,138.23,138.06,138.06,22515.0,128.1401,128.2143,128.0566,128.0566,22515.0
2022-08-03 14:40:00,138.06,138.14,137.98,138.12,28036.0,128.0566,128.1308,127.9824,128.1122,28036.0
2022-08-03 14:50:00,138.11,138.18,138.09,138.11,26438.0,128.103,128.1679,128.0844,128.103,26438.0
2022-08-03 15:00:00,138.1,138.26,138.09,138.18,39675.0,128.0937,128.2421,128.0844,128.1679,39675.0
2022-08-03 15:10:00,138.15,138.2,138.1,138.18,72064.0,128.1401,128.1864,128.0937,128.1679,72064.0
2022-08-03 15:20:00,138.16,138.2,138.11,138.18,14485.0,128.1493,128.1864,128.103,128.1679,14485.0
2022-08-03 15:30:00,138.19,138.27,138.16,138.24,67897.0,128.1772,128.2514,128.1493,128.2235,67897.0
2022-08-03 15:40:00,138.25,138.38,138.22,138.25,66439.0,128.2328,128.3534,128.205,128.2328,66439.0
2022-08-03 15:50:00,138.28,138.33,137.92,137.96,125759.0,128.2606,128.307,127.9267,127.9638,125759.0
2022-08-04 09:30:00,137.91,137.98,137.43,137.54,84486.0,127.9174,127.9824,127.4722,127.5743,84486.0
2022-08-04 09:40:00,137.54,137.86,137.5,137.81,18944.0,127.5743,127.8711,127.5372,127.8247,18944.0
2022-08-04 09:50:00,137.77,137.85,137.65,137.75,17827.0,127.7876,127.8618,127.6763,127.769,17827.0
2022-08-04 10:00:00,137.67,137.82,137.63,137.76,33239.0,127.6948,127.834,127.6577,127.7783,33239.0
2022-08-04 10:10:00,137.75,137.85,137.55,137.61,25545.0,127.769,127.8618,127.5835,127.6392,25545.0
2022-08-04 10:20:00,137.6,137.72,137.5,137.58,6815.0,127.6299,127.7412,127.5372,127.6114,6815.0
2022-08-04 10:30:00,137.6,137.73,137.45,137.45,50724.0,127.6299,127.7505,127.4908,127.4908,50724.0
2022-08-04 10:40:00,137.47,137.74,137.46,137.71,73275.0,127.5093,127.7598,127.5001,127.7319,73275.0
2022-08-04 10:50:00,137.71,137.83,137.67,137.72,13234.0,127.7319,127.8432,127.6948,127.7412,13234.0
2022-08-04 11:00:00,137.72,137.76,137.6,137.67,20608.0,127.7412,127.7783,127.6299,127.6948,20608.0
2022-08-04 11:10:00,137.65,137.65,137.48,137.61,14450.0,127.6763,127.6763,127.5186,127.6392,14450.0
2022-08-04 11:20:00,137.62,137.74,137.46,137.46,31952.0,127.6485,127.7598,127.5001,127.5001,31952.0
2022-08-04 11:30:00,137.55,137.66,137.38,137.38,8888.0,127.5835,127.6856,127.4258,127.4258,8888.0
2022-08-04 11:40:00,137.35,137.57,137.32,137.56,60023.0,127.398,127.6021,127.3702,127.5928,60023.0
2022-08-04 11:50:00,137.52,137.66,137.52,137.62,12079.0,127.5557,127.6856,127.5557,127.6485,12079.0
2022-08-04 12:00:00,137.64,137.65,137.47,137.49,8818.0,127.667,127.6763,127.5093,127.5279,8818.0
2022-08-04 12:10:00,137.48,137.58,137.41,137.51,38613.0,127.5186,127.6114,127.4537,127.5464,38613.0
2022-08-04 12:20:00,137.48,137.55,137.42,137.54,30637.0,127.5186,127.5835,127.463,127.5743,30637.0
2022-08-04 12:30:00,137.54,137.57,137.42,137.47,15500.0,127.5743,127.6021,127.463,127.5093,15500.0
2022-08-04 12:40:00,137.47,137.5,137.2,137.2,23315.0,127.5093,127.5372,127.2589,127.2589,23315.0
2022-08-04 12:50:00,137.22,137.26,137.19,137.25,31947.0,127.2774,127.3145,127.2496,127.3053,31947.0
2022-08-04 13:00:00,137.22,137.3,137.17,137.27,28071.0,127.2774,127.3516,127.2311,127.3238,28071.0
2022-08-04 13:10:00,137.24,137.39,137.23,137.35,33481.0,127.296,127.4351,127.2867,127.398,33481.0
2022-08-04 13:20:00,137.36,137.48,137.22,137.46,29811.0,127.4073,127.5186,127.2774,127.5001,29811.0
2022-08-04 13:30:00,137.43,137.54,137.4,137.51,20548.0,127.4722,127.5743,127.4444,127.5464,20548.0
2022-08-04 13:40:00,137.52,137.55,137.43,137.55,30627.0,127.5557,127.5835,127.4722,127.5835,30627.0
2022-08-04 13:50:00,137.52,137.53,137.35,137.44,180087.0,127.5557,127.565,127.398,127.4815,180087.0
2022-08-04 14:00:00,137.44,137.54,137.4,137.43,27971.0,127.4815,127.5743,127.4444,127.4722,27971.0
2022-08-04 14:10:00,137.43,137.46,137.35,137.46,24462.0,127.4722,127.5001,127.398,127.5001,24462.0
2022-08-04 14:20:00,137.44,137.51,137.42,137.5,18824.0,127.4815,127.5464,127.463,127.5372,18824.0
2022-08-04 14:30:00,137.52,137.55,137.36,137.47,27412.0,127.5557,127.5835,127.4073,127.5093,27412.0
2022-08-04 14:40:00,137.46,137.49,137.36,137.44,35806.0,127.5001,127.5279,127.4073,127.4815,35806.0
2022-08-04 14:50:00,137.45,137.49,137.38,137.39,27943.0,127.4908,127.5279,127.4258,127.4351,27943.0
2022-08-04 15:00:00,137.38,137.43,137.34,137.41,49087.0,127.4258,127.4722,127.3887,127.4537,49087.0
2022-08-04 15:10:00,137.41,137.58,137.41,137.55,43854.0,127.4537,127.6114,127.4537,127.5835,43854.0
2022-08-04 15:20:00,137.53,137.53,137.36,137.43,105699.0,127.565,127.565,127.4073,127.4722,105699.0
2022-08-04 15:30:00,137.42,137.43,137.27,137.27,32276.0,127.463,127.4722,127.3238,127.3238,32276.0
2022-08-04 15:40:00,137.26,137.27,137.1,137.1,48027.0,127.3145,127.3238,127.1661,127.1661,48027.0
2022-08-04 15:50:00,137.11,137.18,137.01,137.14,78351.0,127.1754,127.2403,127.0827,127.2032,78351.0
2022-08-05 09:30:00,136.36,136.68,136.2,136.66,102950.0,126.4798,126.7766,126.3313,126.758,102950.0
2022-08-05 09:40:00,136.73,137.0,136.73,136.88,21793.0,126.8229,127.0734,126.8229,126.9621,21793.0
2022-08-05 09:50:00,136.93,137.16,136.88,137.13,31485.0,127.0085,127.2218,126.9621,127.194,31485.0
2022-08-05 10:00:00,137.14,137.42,137.12,137.4,70816.0,127.2032,127.463,127.1847,127.4444,70816.0
2022-08-05 10:10:00,137.39,137.43,137.19,137.24,35357.0,127.4351,127.4722,127.2496,127.296,35357.0
2022-08-05 10:20:00,137.26,137.3,137.05,137.12,18781.0,127.3145,127.3516,127.1198,127.1847,18781.0
2022-08-05 10:30:00,137.14,137.26,137.03,137.25,24369.0,127.2032,127.3145,127.1012,127.3053,24369.0
2022-08-05 10:40:00,137.25,137.3,137.2,137.22,19198.0,127.3053,127.3516,127.2589,127.2774,19198.0
2022-08-05 10:50:00,137.25,137.32,137.09,137.29,14942.0,127.3053,127.3702,127.1569,127.3424,14942.0
2022-08-05 11:00:00,137.29,137.3,137.1,137.25,25208.0,127.3424,127.3516,127.1661,127.3053,25208.0
2022-08-05 11:10:00,137.3,137.31,137.06,137.13,19995.0,127.3516,127.3609,127.129,127.194,19995.0
2022-08-05 11:20:00,137.13,137.16,136.74,136.74,9632.0,127.194,127.2218,126.8322,126.8322,9632.0
2022-08-05 11:30:00,136.77,136.96,136.75,136.87,103925.0,126.86,127.0363,126.8415,126.9528,103925.0
2022-08-05 11:40:00,136.84,136.94,136.71,136.73,20385.0,126.925,127.0177,126.8044,126.8229,20385.0
2022-08-05 11:50:00,136.72,136.84,136.7,136.73,18447.0,126.8137,126.925,126.7951,126.8229,18447.0
2022-08-05 12:00:00,136.74,136.98,136.74,136.83,118454.0,126.8322,127.0548,126.8322,126.9157,118454.0
2022-08-05 12:10:00,136.83,137.0,136.83,136.97,27377.0,126.9157,127.0734,126.9157,127.0456,27377.0
2022-08-05 12:20:00,136.93,136.98,136.83,136.94,46157.0,127.0085,127.0548,126.9157,127.0177,46157.0
2022-08-05 12:30:00,136.91,136.93,136.82,136.87,37875.0,126.9899,127.0085,126.9064,126.9528,37875.0
2022-08-05 12:40:00,136.86,137.15,136.85,137.12,16911.0,126.9435,127.2125,126.9343,127.1847,16911.0
2022-08-05 12:50:00,137.13,137.2,137.09,137.17,33417.0,127.194,127.2589,127.1569,127.2311,33417.0
2022-08-05 13:00:00,137.17,137.27,137.11,137.22,10727.0,127.2311,127.3238,127.1754,127.2774,10727.0
2022-08-05 13:10:00,137.25,137.34,137.2,137.21,14153.0,127.3053,127.3887,127.2589,127.2682,14153.0
2022-08-05 13:20:00,137.22,137.32,137.17,137.21,10435.0,127.2774,127.3702,127.2311,127.2682,10435.0
2022-08-05 13:30:00,137.22,137.4,137.22,137.38,61209.0,127.2774,127.4444,127.2774,127.4258,61209.0
2022-08-05 13:40:00,137.4,137.44,137.33,137.37,34780.0,127.4444,127.4815,127.3795,127.4166,34780.0
2022-08-05 13:50:00,137.37,137.37,137.24,137.25,13376.0,127.4166,127.4166,127.296,127.3053,13376.0
2022-08-05 14:00:00,137.22,137.26,137.17,137.17,29015.0,127.2774,127.3145,127.2311,127.2311,29015.0
2022-08-05 14:10:00,137.17,137.23,137.12,137.23,20106.0,127.2311,127.2867,127.1847,127.2867,20106.0
2022-08-05 14:20:00,137.22,137.26,137.0,137.01,15820.0,127.2774,127.3145,127.0734,127.0827,15820.0
2022-08-05 14:30:00,137.0,137.16,136.96,137.09,22175.0,127.0734,127.2218,127.0363,127.1569,22175.0
2022-08-05 14:40:00,137.09,137.15,137.03,137.13,30436.0,127.1569,127.2125,127.1012,127.194,30436.0
2022-08-05 14:50:00,137.11,137.19,137.0,137.11,17105.0,127.1754,127.2496,127.0734,127.1754,17105.0
2022-08-05 15:00:00,137.13,137.19,137.09,137.12,13247.0,127.194,127.2496,127.1569,127.1847,13247.0
2022-08-05 15:10:00,137.16,137.27,137.16,137.2,33569.0,127.2218,127.3238,127.2218,127.2589,33569.0
2022-08-05 15:20:00,137.24,137.29,137.15,137.27,34622.0,127.296,127.3424,127.2125,127.3238,34622.0
2022-08-05 15:30:00,137.28,137.39,137.24,137.32,37670.0,127.3331,127.4351,127.296,127.3702,37670.0
2022-08-05 15:40:00,137.33,137.52,137.3,137.47,125884.0,127.3795,127.5557,127.3516,127.5093,125884.0
2022-08-05 15:50:00,137.48,137.58,137.42,137.51,593191.0,127.5186,127.6114,127.463,127.5464,593191.0
2022-08-08 09:30:00,138.0,138.42,138.0,138.27,78661.0,128.0009,128.3905,128.0009,128.2514,78661.0
2022-08-08 09:40:00,138.23,138.44,138.17,138.31,42529.0,128.2143,128.409,128.1586,128.2885,42529.0
2022-08-08 09:50:00,138.34,138.49,138.25,138.32,27608.0,128.3163,128.4554,128.2328,128.2977,27608.0
2022-08-08 10:00:00,138.39,138.48,138.34,138.4,37875.0,128.3627,128.4461,128.3163,128.3719,37875.0
2022-08-08 10:10:00,138.41,138.43,138.32,138.37,34257.0,128.3812,128.3998,128.2977,128.3441,34257.0
2022-08-08 10:20:00,138.42,138.47,138.34,138.44,45502.0,128.3905,128.4369,128.3163,128.409,45502.0
2022-08-08 10:30:00,138.44,138.47,138.3,138.4,40637.0,128.409,128.4369,128.2792,128.3719,40637.0
2022-08-08 10:40:00,138.42,138.55,138.41,138.45,55689.0,128.3905,128.5111,128.3812,128.4183,55689.0
2022-08-08 10:50:00,138.47,138.56,138.47,138.51,21414.0,128.4369,128.5204,128.4369,128.474,21414.0
2022-08-08 11:00:00,138.54,138.64,138.53,138.56,78580.0,128.5018,128.5946,128.4925,128.5204,78580.0
2022-08-08 11:10:00,138.54,138.55,138.38,138.42,29484.0,128.5018,128.5111,128.3534,128.3905,29484.0
2022-08-08 11:20:00,138.4,138.46,138.36,138.38,18098.0,128.3719,128.4276,128.3348,128.3534,18098.0
2022-08-08 11:30:00,138.37,138.38,138.0,138.0,39695.0,128.3441,128.3534,128.0009,128.0009,39695.0
2022-08-08 11:40:00,138.02,138.04,137.86,137.94,20867.0,128.0195,128.038,127.8711,127.9453,20867.0
2022-08-08 11:50:00,137.96,138.17,137.96,138.14,17564.0,127.9638,128.1586,127.9638,128.1308,17564.0
2022-08-08 12:00:00,138.14,138.14,137.86,137.88,13877.0,128.1308,128.1308,127.8711,127.8896,13877.0
2022-08-08 12:10:00,137.89,137.9,137.48,137.57,15274.0,127.8989,127.9082,127.5186,127.6021,15274.0
2022-08-08 12:20:00,137.54,137.69,137.53,137.59,23475.0,127.5743,127.7134,127.565,127.6206,23475.0
2022-08-08 12:30:00,137.54,137.61,137.41,137.52,23867.0,127.5743,127.6392,127.4537,127.5557,23867.0
2022-08-08 12:40:00,137.5,137.66,137.47,137.66,210392.0,127.5372,127.6856,127.5093,127.6856,210392.0
2022-08-08 12:50:00,137.65,137.71,137.58,137.66,18644.0,127.6763,127.7319,127.6114,127.6856,18644.0
2022-08-08 13:00:00,137.63,137.69,137.56,137.67,31049.0,127.6577,127.7134,127.5928,127.6948,31049.0
2022-08-08 13:10:00,137.66,137.86,137.62,137.84,23982.0,127.6856,127.8711,127.6485,127.8525,23982.0
2022-08-08 13:20:00,137.83,137.84,137.67,137.72,22429.0,127.8432,127.8525,127.6948,127.7412,22429.0
2022-08-08 13:30:00,137.64,137.73,137.62,137.67,67361.0,127.667,127.7505,127.6485,127.6948,67361.0
2022-08-08 13:40:00,137.67,137.81,137.67,137.74,10564.0,127.6948,127.8247,127.6948,127.7598,10564.0
2022-08-08 13:50:00,137.74,137.92,137.72,137.91,33234.0,127.7598,127.9267,127.7412,127.9174,33234.0
2022-08-08 14:00:00,137.91,137.91,137.61,137.85,26164.0,127.9174,127.9174,127.6392,127.8618,26164.0
2022-08-08 14:10:00,137.8,137.81,137.64,137.69,96991.0,127.8154,127.8247,127.667,127.7134,96991.0
2022-08-08 14:20:00,137.67,137.72,137.61,137.66,18552.0,127.6948,127.7412,127.6392,127.6856,18552.0
2022-08-08 14:30:00,137.68,137.74,137.58,137.64,28711.0,127.7041,127.7598,127.6114,127.667,28711.0
2022-08-08 14:40:00,137.66,137.71,137.53,137.59,27608.0,127.6856,127.7319,127.565,127.6206,27608.0
2022-08-08 14:50:00,137.55,137.66,137.43,137.62,29711.0,127.5835,127.6856,127.4722,127.6485,29711.0
2022-08-08 15:00:00,137.63,137.69,137.59,137.64,15879.0,127.6577,127.7134,127.6206,127.667,15879.0
2022-08-08 15:10:00,137.66,137.66,137.47,137.55,19653.0,127.6856,127.6856,127.5093,127.5835,19653.0
2022-08-08 15:20:00,137.59,137.72,137.54,137.68,37743.0,127.6206,127.7412,127.5743,127.7041,37743.0
2022-08-08 15:30:00,137.65,137.8,137.6,137.72,22688.0,127.6763,127.8154,127.6299,127.7412,22688.0
2022-08-08 15:40:00,137.75,137.84,137.7,137.75,103151.0,127.769,127.8525,127.7227,127.769,103151.0
2022-08-08 15:50:00,137.74,137.79,137.62,137.64,78324.0,127.7598,127.8061,127.6485,127.667,78324.0
2022-08-09 09:30:00,137.95,138.4,137.83,138.24,83357.0,127.9545,128.3719,127.8432,128.2235,83357.0
2022-08-09 09:40:00,138.24,138.29,138.07,138.1,19869.0,128.2235,128.2699,128.0659,128.0937,19869.0
2022-08-09 09:50:00,138.09,138.2,137.9,138.15,5665.0,128.0844,128.1864,127.9082,128.1401,5665.0
2022-08-09 10:00:00,138.09,138.16,138.03,138.11,36822.0,128.0844,128.1493,128.0288,128.103,36822.0
2022-08-09 10:10:00,138.13,138.3,138.13,138.22,23572.0,128.1215,128.2792,128.1215,128.205,23572.0
2022-08-09 10:20:00,138.22,138.29,138.11,138.19,17663.0,128.205,128.2699,128.103,128.1772,17663.0
2022-08-09 10:30:00,138.19,138.23,138.08,138.14,14120.0,128.1772,128.2143,128.0751,128.1308,14120.0
2022-08-09 10:40:00,138.14,138.21,138.1,138.16,21430.0,128.1308,128.1957,128.0937,128.1493,21430.0
2022-08-09 10:50:00,138.19,138.19,137.91,137.94,20676.0,128.1772,128.1772,127.9174,127.9453,20676.0
2022-08-09 11:00:00,137.94,137.96,137.73,137.86,56284.0,127.9453,127.9638,127.7505,127.8711,56284.0
2022-08-09 11:10:00,137.83,138.17,137.81,138.09,21495.0,127.8432,128.1586,127.8247,128.0844,21495.0
2022-08-09 11:20:00,138.12,138.14,138.04,138.09,28994.0,128.1122,128.1308,128.038,128.0844,28994.0
2022-08-09 11:30:00,138.08,138.09,137.96,137.99,13857.0,128.0751,128.0844,127.9638,127.9917,13857.0
2022-08-09 11:40:00,137.97,138.05,137.95,137.99,13873.0,127.9731,128.0473,127.9545,127.9917,13873.0
2022-08-09 11:50:00,137.97,138.06,137.92,137.98,19456.0,127.9731,128.0566,127.9267,127.9824,19456.0
2022-08-09 12:00:00,138.03,138.13,137.95,138.06,20149.0,128.0288,128.1215,127.9545,128.0566,20149.0
2022-08-09 12:10:00,138.02,138.08,137.97,138.0,28086.0,128.0195,128.0751,127.9731,128.0009,28086.0
2022-08-09 12:20:00,137.99,138.02,137.91,137.93,27146.0,127.9917,128.0195,127.9174,127.936,27146.0
2022-08-09 12:30:00,137.91,137.98,137.89,137.95,11769.0,127.9174,127.9824,127.8989,127.9545,11769.0
2022-08-09 12:40:00,137.95,137.95,137.85,137.91,12475.0,127.9545,127.9545,127.8618,127.9174,12475.0
2022-08-09 12:50:00,137.92,138.0,137.87,137.99,64250.0,127.9267,128.0009,127.8803,127.9917,64250.0
2022-08-09 13:00:00,138.0,138.03,137.92,137.97,22414.0,128.0009,128.0288,127.9267,127.9731,22414.0
2022-08-09 13:10:00,137.96,138.1,137.92,138.05,23981.0,127.9638,128.0937,127.9267,128.0473,23981.0
2022-08-09 13:20:00,138.05,138.1,137.99,138.01,9945.0,128.0473,128.0937,127.9917,128.0102,9945.0
2022-08-09 13:30:00,138.03,138.03,137.88,137.9,29635.0,128.0288,128.0288,127.8896,127.9082,29635.0
2022-08-09 13:40:00,137.88,137.91,137.77,137.83,28184.0,127.8896,127.9174,127.7876,127.8432,28184.0
2022-08-09 13:50:00,137.81,137.96,137.77,137.92,42703.0,127.8247,127.9638,127.7876,127.9267,42703.0
2022-08-09 14:00:00,137.92,137.98,137.89,137.93,27099.0,127.9267,127.9824,127.8989,127.936,27099.0
2022-08-09 14:10:00,137.93,137.94,137.59,137.62,30312.0,127.936,127.9453,127.6206,127.6485,30312.0
2022-08-09 14:20:00,137.6,137.66,137.55,137.56,46821.0,127.6299,127.6856,127.5835,127.5928,46821.0
2022-08-09 14:30:00,137.58,137.63,137.53,137.58,233473.0,127.6114,127.6577,127.565,127.6114,233473.0
2022-08-09 14:40:00,137.6,137.69,137.55,137.68,109373.0,127.6299,127.7134,127.5835,127.7041,109373.0
2022-08-09 14:50:00,137.68,137.83,137.66,137.75,49129.0,127.7041,127.8432,127.6856,127.769,49129.0
2022-08-09 15:00:00,137.74,137.8,137.69,137.75,32177.0,127.7598,127.8154,127.7134,127.769,32177.0
2022-08-09 15:10:00,137.74,137.77,137.66,137.76,27165.0,127.7598,127.7876,127.6856,127.7783,27165.0
2022-08-09 15:20:00,137.78,137.93,137.77,137.88,40451.0,127.7969,127.936,127.7876,127.8896,40451.0
2022-08-09 15:30:00,137.87,137.93,137.84,137.89,47764.0,127.8803,127.936,127.8525,127.8989,47764.0
2022-08-09 15:40:00,137.88,137.93,137.67,137.78,68833.0,127.8896,127.936,127.6948,127.7969,68833.0
2022-08-09 15:50:00,137.78,137.92,137.73,137.9,87516.0,127.7969,127.9267,127.7505,127.9082,87516.0
2022-08-10 09:30:00,139.43,139.56,139.24,139.3,139338.0,129.3273,129.4479,129.1511,129.2067,139338.0
2022-08-10 09:40:00,139.3,139.65,139.3,139.56,27576.0,129.2067,129.5314,129.2067,129.4479,27576.0
2022-08-10 09:50:00,139.57,139.59,139.35,139.45,20900.0,129.4572,129.4757,129.2531,129.3459,20900.0
2022-08-10 10:00:00,139.42,139.57,139.39,139.53,23699.0,129.318,129.4572,129.2902,129.4201,23699.0
2022-08-10 10:10:00,139.55,139.62,139.39,139.41,22142.0,129.4386,129.5035,129.2902,129.3088,22142.0
2022-08-10 10:20:00,139.37,139.44,139.25,139.4,23795.0,129.2717,129.3366,129.1604,129.2995,23795.0
2022-08-10 10:30:00,139.41,139.6,139.41,139.55,33531.0,129.3088,129.485,129.3088,129.4386,33531.0
2022-08-10 10:40:00,139.53,139.62,139.53,139.55,17373.0,129.4201,129.5035,129.4201,129.4386,17373.0
2022-08-10 10:50:00,139.58,139.64,139.54,139.62,13398.0,129.4664,129.5221,129.4293,129.5035,13398.0
2022-08-10 11:00:00,139.65,139.96,139.64,139.92,30691.0,129.5314,129.8189,129.5221,129.7818,30691.0
2022-08-10 11:10:00,139.91,139.91,139.67,139.68,25164.0,129.7725,129.7725,129.5499,129.5592,25164.0
2022-08-10 11:20:00,139.68,139.87,139.68,139.78,26948.0,129.5592,129.7354,129.5592,129.652,26948.0
2022-08-10 11:30:00,139.77,139.82,139.6,139.64,10485.0,129.6427,129.6891,129.485,129.5221,10485.0
2022-08-10 11:40:00,139.64,139.71,139.61,139.69,86919.0,129.5221,129.587,129.4943,129.5685,86919.0
2022-08-10 11:50:00,139.69,139.75,139.61,139.74,12214.0,129.5685,129.6241,129.4943,129.6149,12214.0
2022-08-10 12:00:00,139.72,139.79,139.67,139.7,25748.0,129.5963,129.6612,129.5499,129.5777,25748.0
2022-08-10 12:10:00,139.71,139.72,139.5,139.52,38598.0,129.587,129.5963,129.3922,129.4108,38598.0
2022-08-10 12:20:00,139.53,139.57,139.48,139.57,52746.0,129.4201,129.4572,129.3737,129.4572,52746.0
2022-08-10 12:30:00,139.58,139.64,139.54,139.59,16330.0,129.4664,129.5221,129.4293,129.4757,16330.0
2022-08-10 12:40:00,139.59,139.65,139.57,139.6,27760.0,129.4757,129.5314,129.4572,129.485,27760.0
2022-08-10 12:50:00,139.61,139.68,139.6,139.67,10700.0,129.4943,129.5592,129.485,129.5499,10700.0
2022-08-10 13:00:00,139.69,139.72,139.64,139.71,10947.0,129.5685,129.5963,129.5221,129.587,10947.0
2022-08-10 13:10:00,139.75,139.81,139.72,139.81,26420.0,129.6241,129.6798,129.5963,129.6798,26420.0
2022-08-10 13:20:00,139.78,139.82,139.68,139.68,22799.0,129.652,129.6891,129.5592,129.5592,22799.0
2022-08-10 13:30:00,139.67,139.72,139.6,139.72,41755.0,129.5499,129.5963,129.485,129.5963,41755.0
2022-08-10 13:40:00,139.72,139.84,139.68,139.82,37526.0,129.5963,129.7076,129.5592,129.6891,37526.0
2022-08-10 13:50:00,139.85,139.85,139.7,139.74,31271.0,129.7169,129.7169,129.5777,129.6149,31271.0
2022-08-10 14:00:00,139.75,139.78,139.69,139.72,49237.0,129.6241,129.652,129.5685,129.5963,49237.0
2022-08-10 14:10:00,139.7,139.75,139.63,139.66,100254.0,129.5777,129.6241,129.5128,129.5406,100254.0
2022-08-10 14:20:00,139.65,139.68,139.6,139.61,19294.0,129.5314,129.5592,129.485,129.4943,19294.0
2022-08-10 14:30:00,139.61,139.66,139.58,139.59,46476.0,129.4943,129.5406,129.4664,129.4757,46476.0
2022-08-10 14:40:00,139.6,139.64,139.47,139.51,36248.0,129.485,129.5221,129.3644,129.4015,36248.0
2022-08-10 14:50:00,139.47,139.51,139.42,139.43,30543.0,129.3644,129.4015,129.318,129.3273,30543.0
2022-08-10 15:00:00,139.42,139.51,139.4,139.46,58715.0,129.318,129.4015,129.2995,129.3551,58715.0
2022-08-10 15:10:00,139.46,139.57,139.45,139.56,22905.0,129.3551,129.4572,129.3459,129.4479,22905.0
2022-08-10 15:20:00,139.56,139.66,139.55,139.65,34465.0,129.4479,129.5406,129.4386,129.5314,34465.0
2022-08-10 15:30:00,139.63,139.84,139.59,139.82,30574.0,129.5128,129.7076,129.4757,129.6891,30574.0
2022-08-10 15:40:00,139.82,139.92,139.77,139.81,122966.0,129.6891,129.7818,129.6427,129.6798,122966.0
2022-08-10 15:50:00,139.81,139.87,139.68,139.84,54910.0,129.6798,129.7354,129.5592,129.7076,54910.0
2022-08-11 09:30:00,140.55,140.86,140.49,140.73,88986.0,130.3662,130.6537,130.3105,130.5331,88986.0
2022-08-11 09:40:00,140.75,141.0,140.66,140.94,42906.0,130.5517,130.7836,130.4682,130.7279,42906.0
2022-08-11 09:50:00,140.97,141.15,140.9,141.06,40567.0,130.7557,130.9227,130.6908,130.8392,40567.0
2022-08-11 10:00:00,141.05,141.22,140.97,141.19,26982.0,130.8299,130.9876,130.7557,130.9598,26982.0
2022-08-11 10:10:00,141.22,141.42,141.16,141.41,30827.0,130.9876,131.1731,130.932,131.1638,30827.0
2022-08-11 10:20:00,141.38,141.41,141.27,141.3,19478.0,131.136,131.1638,131.034,131.0618,19478.0
2022-08-11 10:30:00,141.38,141.61,141.32,141.39,43996.0,131.136,131.3494,131.0804,131.1453,43996.0
2022-08-11 10:40:00,141.38,141.42,141.3,141.4,45406.0,131.136,131.1731,131.0618,131.1546,45406.0
2022-08-11 10:50:00,141.42,141.53,141.37,141.41,29574.0,131.1731,131.2752,131.1267,131.1638,29574.0
2022-08-11 11:00:00,141.39,141.4,141.09,141.1,16396.0,131.1453,131.1546,130.867,130.8763,16396.0
2022-08-11 11:10:00,141.12,141.24,141.0,141.0,134181.0,130.8949,131.0062,130.7836,130.7836,134181.0
2022-08-11 11:20:00,141.0,141.23,141.0,141.19,19219.0,130.7836,130.9969,130.7836,130.9598,19219.0
2022-08-11 11:30:00,141.16,141.2,140.89,140.97,22700.0,130.932,130.9691,130.6815,130.7557,22700.0
2022-08-11 11:40:00,141.0,141.08,140.95,141.05,24837.0,130.7836,130.8578,130.7372,130.8299,24837.0
2022-08-11 11:50:00,140.99,141.07,140.98,141.05,13492.0,130.7743,130.8485,130.765,130.8299,13492.0
2022-08-11 12:00:00,141.01,141.08,140.94,140.94,12621.0,130.7928,130.8578,130.7279,130.7279,12621.0
2022-08-11 12:10:00,140.98,141.05,140.88,141.03,7307.0,130.765,130.8299,130.6723,130.8114,7307.0
2022-08-11 12:20:00,140.97,141.09,140.94,141.09,21197.0,130.7557,130.867,130.7279,130.867,21197.0
2022-08-11 12:30:00,141.11,141.18,141.1,141.15,316010.0,130.8856,130.9505,130.8763,130.9227,316010.0
2022-08-11 12:40:00,141.1,141.15,141.06,141.14,18966.0,130.8763,130.9227,130.8392,130.9134,18966.0
2022-08-11 12:50:00,141.11,141.23,141.11,141.21,18708.0,130.8856,130.9969,130.8856,130.9783,18708.0
2022-08-11 13:00:00,141.23,141.25,141.13,141.22,10537.0,130.9969,131.0154,130.9041,130.9876,10537.0
2022-08-11 13:10:00,141.23,141.42,141.23,141.41,16700.0,130.9969,131.1731,130.9969,131.1638,16700.0
2022-08-11 13:20:00,141.37,141.41,141.26,141.3,9554.0,131.1267,131.1638,131.0247,131.0618,9554.0
2022-08-11 13:30:00,141.29,141.31,141.19,141.2,184187.0,131.0525,131.0711,130.9598,130.9691,184187.0
2022-08-11 13:40:00,141.19,141.3,141.12,141.14,36348.0,130.9598,131.0618,130.8949,130.9134,36348.0
2022-08-11 13:50:00,141.13,141.18,141.06,141.16,23237.0,130.9041,130.9505,130.8392,130.932,23237.0
2022-08-11 14:00:00,141.12,141.14,140.97,140.99,18723.0,130.8949,130.9134,130.7557,130.7743,18723.0
2022-08-11 14:10:00,140.99,141.04,140.89,141.04,34196.0,130.7743,130.8207,130.6815,130.8207,34196.0
2022-08-11 14:20:00,141.0,141.01,140.92,140.97,799178.0,130.7836,130.7928,130.7094,130.7557,799178.0
2022-08-11 14:30:00,140.97,140.98,140.79,140.8,16094.0,130.7557,130.765,130.5888,130.598,16094.0
2022-08-11 14:40:00,140.81,140.81,140.69,140.69,31110.0,130.6073,130.6073,130.496,130.496,31110.0
2022-08-11 14:50:00,140.68,140.7,140.51,140.64,34764.0,130.4867,130.5053,130.3291,130.4496,34764.0
2022-08-11 15:00:00,140.65,140.66,140.5,140.56,34998.0,130.4589,130.4682,130.3198,130.3754,34998.0
2022-08-11 15:10:00,140.6,140.61,140.38,140.53,37851.0,130.4125,130.4218,130.2085,130.3476,37851.0
2022-08-11 15:20:00,140.53,140.57,140.48,140.56,87057.0,130.3476,130.3847,130.3012,130.3754,87057.0
2022-08-11 15:30:00,140.57,140.67,140.45,140.46,46714.0,130.3847,130.4775,130.2734,130.2827,46714.0
2022-08-11 15:40:00,140.49,140.51,140.37,140.45,34244.0,130.3105,130.3291,130.1992,130.2734,34244.0
2022-08-11 15:50:00,140.43,140.63,140.39,140.58,52880.0,130.2549,130.4404,130.2178,130.394,52880.0
2022-08-12 09:30:00,141.08,141.34,141.0,141.3,89078.0,130.8578,131.0989,130.7836,131.0618,89078.0
2022-08-12 09:40:00,141.32,141.41,141.13,141.14,25946.0,131.0804,131.1638,130.9041,130.9134,25946.0
2022-08-12 09:50:00,141.17,141.32,141.16,141.29,17860.0,130.9412,131.0804,130.932,131.0525,17860.0
2022-08-12 10:00:00,141.24,141.24,140.77,141.0,45129.0,131.0062,131.0062,130.5702,130.7836,45129.0
2022-08-12 10:10:00,141.04,141.09,140.93,141.07,13574.0,130.8207,130.867,130.7186,130.8485,13574.0
2022-08-12 10:20:00,141.09,141.1,140.97,141.09,15087.0,130.867,130.8763,130.7557,130.867,15087.0
2022-08-12 10:30:00,141.13,141.18,140.99,141.0,33472.0,130.9041,130.9505,130.7743,130.7836,33472.0
2022-08-12 10:40:00,141.04,141.12,141.01,141.11,16787.0,130.8207,130.8949,130.7928,130.8856,16787.0
2022-08-12 10:50:00,141.14,141.17,141.04,141.12,36433.0,130.9134,130.9412,130.8207,130.8949,36433.0
2022-08-12 11:00:00,141.1,141.3,141.1,141.21,29310.0,130.8763,131.0618,130.8763,130.9783,29310.0
2022-08-12 11:10:00,141.22,141.46,141.22,141.41,14989.0,130.9876,131.2102,130.9876,131.1638,14989.0
2022-08-12 11:20:00,141.42,141.51,141.42,141.46,85903.0,131.1731,131.2566,131.1731,131.2102,85903.0
2022-08-12 11:30:00,141.5,141.54,141.44,141.51,40245.0,131.2473,131.2844,131.1917,131.2566,40245.0
2022-08-12 11:40:00,141.5,141.56,141.41,141.56,42050.0,131.2473,131.303,131.1638,131.303,42050.0
2022-08-12 11:50:00,141.57,141.65,141.54,141.6,13747.0,131.3123,131.3865,131.2844,131.3401,13747.0
2022-08-12 12:00:00,141.59,141.68,141.58,141.67,25935.0,131.3308,131.4143,131.3215,131.405,25935.0
2022-08-12 12:10:00,141.7,141.71,141.63,141.66,12082.0,131.4328,131.4421,131.3679,131.3957,12082.0
2022-08-12 12:20:00,141.67,141.75,141.66,141.75,8456.0,131.405,131.4792,131.3957,131.4792,8456.0
2022-08-12 12:30:00,141.74,141.76,141.71,141.74,14785.0,131.4699,131.4885,131.4421,131.4699,14785.0
2022-08-12 12:40:00,141.74,141.79,141.72,141.79,6144.0,131.4699,131.5163,131.4514,131.5163,6144.0
2022-08-12 12:50:00,141.8,141.85,141.8,141.84,12935.0,131.5256,131.572,131.5256,131.5627,12935.0
2022-08-12 13:00:00,141.83,141.89,141.82,141.88,8432.0,131.5534,131.6091,131.5441,131.5998,8432.0
2022-08-12 13:10:00,141.88,141.88,141.81,141.84,13198.0,131.5998,131.5998,131.5349,131.5627,13198.0
2022-08-12 13:20:00,141.85,141.89,141.82,141.87,78755.0,131.572,131.6091,131.5441,131.5905,78755.0
2022-08-12 13:30:00,141.86,141.92,141.84,141.91,33939.0,131.5812,131.6369,131.5627,131.6276,33939.0
2022-08-12 13:40:00,141.89,141.94,141.89,141.93,14649.0,131.6091,131.6554,131.6091,131.6462,14649.0
2022-08-12 13:50:00,141.93,142.02,141.93,141.97,14735.0,131.6462,131.7296,131.6462,131.6833,14735.0
2022-08-12 14:00:00,141.98,142.01,141.93,141.96,122532.0,131.6925,131.7204,131.6462,131.674,122532.0
2022-08-12 14:10:00,141.95,142.05,141.94,142.0,21684.0,131.6647,131.7575,131.6554,131.7111,21684.0
2022-08-12 14:20:00,142.0,142.05,141.96,142.04,28932.0,131.7111,131.7575,131.674,131.7482,28932.0
2022-08-12 14:30:00,142.04,142.25,142.04,142.16,57337.0,131.7482,131.943,131.7482,131.8595,57337.0
2022-08-12 14:40:00,142.17,142.19,142.13,142.14,31118.0,131.8688,131.8873,131.8317,131.841,31118.0
2022-08-12 14:50:00,142.15,142.15,142.09,142.13,18701.0,131.8502,131.8502,131.7946,131.8317,18701.0
2022-08-12 15:00:00,142.14,142.28,142.11,142.25,84436.0,131.841,131.9708,131.8131,131.943,84436.0
2022-08-12 15:10:00,142.27,142.4,142.25,142.37,35342.0,131.9615,132.0821,131.943,132.0543,35342.0
2022-08-12 15:20:00,142.36,142.36,142.24,142.35,24116.0,132.045,132.045,131.9337,132.0357,24116.0
2022-08-12 15:30:00,142.34,142.35,142.22,142.26,64989.0,132.0265,132.0357,131.9152,131.9523,64989.0
2022-08-12 15:40:00,142.28,142.46,142.27,142.44,30341.0,131.9708,132.1378,131.9615,132.1192,30341.0
2022-08-12 15:50:00,142.46,142.64,142.41,142.59,51533.0,132.1378,132.3047,132.0914,132.2583,51533.0
2022-08-15 09:30:00,141.63,141.65,141.33,141.51,93356.0,131.3679,131.3865,131.0896,131.2566,93356.0
2022-08-15 09:40:00,141.55,141.95,141.54,141.85,17741.0,131.2937,131.6647,131.2844,131.572,17741.0
2022-08-15 09:50:00,141.86,142.15,141.86,142.06,39054.0,131.5812,131.8502,131.5812,131.7668,39054.0
2022-08-15 10:00:00,142.05,142.11,141.94,142.03,44056.0,131.7575,131.8131,131.6554,131.7389,44056.0
2022-08-15 10:10:00,142.02,142.07,141.96,141.99,18527.0,131.7296,131.776,131.674,131.7018,18527.0
2022-08-15 10:20:00,141.98,142.01,141.92,141.97,11688.0,131.6925,131.7204,131.6369,131.6833,11688.0
2022-08-15 10:30:00,141.96,142.13,141.96,142.0,32403.0,131.674,131.8317,131.674,131.7111,32403.0
2022-08-15 10:40:00,142.01,142.1,141.98,141.99,22293.0,131.7204,131.8039,131.6925,131.7018,22293.0
2022-08-15 10:50:00,141.98,142.07,141.94,141.94,30407.0,131.6925,131.776,131.6554,131.6554,30407.0
2022-08-15 11:00:00,141.95,142.02,141.92,141.95,13255.0,131.6647,131.7296,131.6369,131.6647,13255.0
2022-08-15 11:10:00,141.93,141.96,141.86,141.92,23867.0,131.6462,131.674,131.5812,131.6369,23867.0
2022-08-15 11:20:00,141.94,142.02,141.92,142.01,21729.0,131.6554,131.7296,131.6369,131.7204,21729.0
2022-08-15 11:30:00,142.01,142.03,141.95,142.02,18222.0,131.7204,131.7389,131.6647,131.7296,18222.0
2022-08-15 11:40:00,142.06,142.39,142.05,142.39,26005.0,131.7668,132.0728,131.7575,132.0728,26005.0
2022-08-15 11:50:00,142.4,142.54,142.38,142.49,23462.0,132.0821,132.212,132.0636,132.1656,23462.0
2022-08-15 12:00:00,142.46,142.52,142.41,142.46,10606.0,132.1378,132.1934,132.0914,132.1378,10606.0
2022-08-15 12:10:00,142.48,142.63,142.48,142.56,32403.0,132.1563,132.2955,132.1563,132.2305,32403.0
2022-08-15 12:20:00,142.6,142.66,142.56,142.66,19973.0,132.2676,132.3233,132.2305,132.3233,19973.0
2022-08-15 12:30:00,142.67,142.77,142.66,142.74,20659.0,132.3326,132.4253,132.3233,132.3975,20659.0
2022-08-15 12:40:00,142.72,142.8,142.71,142.76,28625.0,132.3789,132.4531,132.3697,132.416,28625.0
2022-08-15 12:50:00,142.77,142.88,142.77,142.83,22469.0,132.4253,132.5273,132.4253,132.481,22469.0
2022-08-15 13:00:00,142.84,142.86,142.74,142.85,25791.0,132.4902,132.5088,132.3975,132.4995,25791.0
2022-08-15 13:10:00,142.85,142.85,142.64,142.64,69711.0,132.4995,132.4995,132.3047,132.3047,69711.0
2022-08-15 13:20:00,142.64,142.72,142.62,142.71,25964.0,132.3047,132.3789,132.2862,132.3697,25964.0
2022-08-15 13:30:00,142.7,142.71,142.59,142.59,38170.0,132.3604,132.3697,132.2583,132.2583,38170.0
2022-08-15 13:40:00,142.59,142.68,142.58,142.66,27412.0,132.2583,132.3418,132.2491,132.3233,27412.0
2022-08-15 13:50:00,142.66,142.72,142.66,142.72,20414.0,132.3233,132.3789,132.3233,132.3789,20414.0
2022-08-15 14:00:00,142.69,142.73,142.64,142.64,55819.0,132.3511,132.3882,132.3047,132.3047,55819.0
2022-08-15 14:10:00,142.63,142.73,142.6,142.72,43209.0,132.2955,132.3882,132.2676,132.3789,43209.0
2022-08-15 14:20:00,142.74,142.76,142.66,142.73,36045.0,132.3975,132.416,132.3233,132.3882,36045.0
2022-08-15 14:30:00,142.79,142.83,142.76,142.81,23835.0,132.4439,132.481,132.416,132.4624,23835.0
2022-08-15 14:40:00,142.81,142.82,142.72,142.8,39939.0,132.4624,132.4717,132.3789,132.4531,39939.0
2022-08-15 14:50:00,142.8,142.83,142.75,142.81,24376.0,132.4531,132.481,132.4068,132.4624,24376.0
2022-08-15 15:00:00,142.81,142.83,142.68,142.69,223388.0,132.4624,132.481,132.3418,132.3511,223388.0
2022-08-15 15:10:00,142.69,142.79,142.66,142.76,40816.0,132.3511,132.4439,132.3233,132.416,40816.0
2022-08-15 15:20:00,142.76,142.82,142.76,142.81,56452.0,132.416,132.4717,132.416,132.4624,56452.0
2022-08-15 15:30:00,142.82,142.84,142.74,142.83,59333.0,132.4717,132.4902,132.3975,132.481,59333.0
2022-08-15 15:40:00,142.83,142.88,142.77,142.88,54769.0,132.481,132.5273,132.4253,132.5273,54769.0
2022-08-15 15:50:00,142.89,142.94,142.74,142.8,77416.0,132.5366,132.583,132.3975,132.4531,77416.0
2022-08-16 09:30:00,142.54,143.06,142.5,142.99,148903.0,132.212,132.6943,132.1749,132.6294,148903.0
2022-08-16 09:40:00,142.97,143.0,142.82,142.89,50744.0,132.6108,132.6386,132.4717,132.5366,50744.0
2022-08-16 09:50:00,142.83,143.07,142.82,143.03,40523.0,132.481,132.7036,132.4717,132.6665,40523.0
2022-08-16 10:00:00,143.04,143.06,142.87,142.97,67166.0,132.6757,132.6943,132.5181,132.6108,67166.0
2022-08-16 10:10:00,142.99,143.16,142.99,143.1,30794.0,132.6294,132.787,132.6294,132.7314,30794.0
2022-08-16 10:20:00,143.08,143.2,143.05,143.07,53582.0,132.7128,132.8241,132.685,132.7036,53582.0
2022-08-16 10:30:00,143.06,143.08,142.91,142.93,26918.0,132.6943,132.7128,132.5552,132.5737,26918.0
2022-08-16 10:40:00,142.96,143.06,142.93,143.02,9116.0,132.6015,132.6943,132.5737,132.6572,9116.0
2022-08-16 10:50:00,143.04,143.04,142.9,142.92,38781.0,132.6757,132.6757,132.5459,132.5644,38781.0
2022-08-16 11:00:00,142.92,143.03,142.91,143.0,19746.0,132.5644,132.6665,132.5552,132.6386,19746.0
2022-08-16 11:10:00,143.01,143.3,143.01,143.29,81630.0,132.6479,132.9169,132.6479,132.9076,81630.0
2022-08-16 11:20:00,143.32,143.32,143.21,143.3,22403.0,132.9355,132.9355,132.8334,132.9169,22403.0
2022-08-16 11:30:00,143.27,143.37,143.26,143.29,55251.0,132.8891,132.9818,132.8798,132.9076,55251.0
2022-08-16 11:40:00,143.29,143.4,143.25,143.39,68517.0,132.9076,133.0097,132.8705,133.0004,68517.0
2022-08-16 11:50:00,143.4,143.54,143.39,143.52,17424.0,133.0097,133.1395,133.0004,133.121,17424.0
2022-08-16 12:00:00,143.5,143.51,143.43,143.48,157767.0,133.1024,133.1117,133.0375,133.0839,157767.0
2022-08-16 12:10:00,143.52,143.67,143.52,143.66,13391.0,133.121,133.2601,133.121,133.2508,13391.0
2022-08-16 12:20:00,143.66,143.68,143.62,143.66,23254.0,133.2508,133.2694,133.2137,133.2508,23254.0
2022-08-16 12:30:00,143.66,143.73,143.64,143.7,28175.0,133.2508,133.3157,133.2323,133.2879,28175.0
2022-08-16 12:40:00,143.7,143.71,143.58,143.63,14193.0,133.2879,133.2972,133.1766,133.223,14193.0
2022-08-16 12:50:00,143.62,143.62,143.52,143.53,12389.0,133.2137,133.2137,133.121,133.1302,12389.0
2022-08-16 13:00:00,143.55,143.66,143.5,143.65,24006.0,133.1488,133.2508,133.1024,133.2415,24006.0
2022-08-16 13:10:00,143.63,143.67,143.6,143.62,20767.0,133.223,133.2601,133.1952,133.2137,20767.0
2022-08-16 13:20:00,143.6,143.7,143.6,143.67,19208.0,133.1952,133.2879,133.1952,133.2601,19208.0
2022-08-16 13:30:00,143.63,143.77,143.62,143.75,75764.0,133.223,133.3528,133.2137,133.3343,75764.0
2022-08-16 13:40:00,143.76,143.78,143.71,143.77,27797.0,133.3436,133.3621,133.2972,133.3528,27797.0
2022-08-16 13:50:00,143.78,143.85,143.75,143.83,39401.0,133.3621,133.4271,133.3343,133.4085,39401.0
2022-08-16 14:00:00,143.82,143.91,143.78,143.91,37780.0,133.3992,133.4827,133.3621,133.4827,37780.0
2022-08-16 14:10:00,143.91,143.96,143.86,143.92,22879.0,133.4827,133.5291,133.4363,133.492,22879.0
2022-08-16 14:20:00,143.93,143.94,143.82,143.87,44066.0,133.5013,133.5105,133.3992,133.4456,44066.0
2022-08-16 14:30:00,143.86,143.87,143.48,143.51,58868.0,133.4363,133.4456,133.0839,133.1117,58868.0
2022-08-16 14:40:00,143.5,143.5,143.1,143.19,20808.0,133.1024,133.1024,132.7314,132.8149,20808.0
2022-08-16 14:50:00,143.17,143.35,143.11,143.32,28493.0,132.7963,132.9633,132.7407,132.9355,28493.0
2022-08-16 15:00:00,143.26,143.31,143.14,143.28,46014.0,132.8798,132.9262,132.7685,132.8984,46014.0
2022-08-16 15:10:00,143.25,143.3,143.2,143.29,33692.0,132.8705,132.9169,132.8241,132.9076,33692.0
2022-08-16 15:20:00,143.28,143.41,143.25,143.39,79140.0,132.8984,133.0189,132.8705,133.0004,79140.0
2022-08-16 15:30:00,143.39,143.48,143.37,143.43,44837.0,133.0004,133.0839,132.9818,133.0375,44837.0
2022-08-16 15:40:00,143.42,143.61,143.38,143.58,32584.0,133.0282,133.2044,132.9911,133.1766,32584.0
2022-08-16 15:50:00,143.58,143.61,143.36,143.45,66997.0,133.1766,133.2044,132.9726,133.056,66997.0
2022-08-17 09:30:00,142.23,142.62,142.23,142.52,141860.0,131.9244,132.2862,131.9244,132.1934,141860.0
2022-08-17 09:40:00,142.45,142.53,142.38,142.52,20170.0,132.1285,132.2027,132.0636,132.1934,20170.0
2022-08-17 09:50:00,142.53,142.61,142.48,142.57,25719.0,132.2027,132.2769,132.1563,132.2398,25719.0
2022-08-17 10:00:00,142.56,142.72,142.47,142.6,24301.0,132.2305,132.3789,132.147,132.2676,24301.0
2022-08-17 10:10:00,142.58,142.61,142.47,142.56,60622.0,132.2491,132.2769,132.147,132.2305,60622.0
2022-08-17 10:20:00,142.57,142.72,142.56,142.6,14635.0,132.2398,132.3789,132.2305,132.2676,14635.0
2022-08-17 10:30:00,142.69,142.77,142.57,142.65,62384.0,132.3511,132.4253,132.2398,132.314,62384.0
2022-08-17 10:40:00,142.66,142.87,142.65,142.77,38595.0,132.3233,132.5181,132.314,132.4253,38595.0
2022-08-17 10:50:00,142.72,142.74,142.47,142.5,48960.0,132.3789,132.3975,132.147,132.1749,48960.0
2022-08-17 11:00:00,142.53,142.58,142.48,142.52,16743.0,132.2027,132.2491,132.1563,132.1934,16743.0
2022-08-17 11:10:00,142.52,142.58,142.43,142.5,17287.0,132.1934,132.2491,132.1099,132.1749,17287.0
2022-08-17 11:20:00,142.5,142.6,142.5,142.6,12556.0,132.1749,132.2676,132.1749,132.2676,12556.0
2022-08-17 11:30:00,142.63,142.66,142.4,142.42,18531.0,132.2955,132.3233,132.0821,132.1007,18531.0
2022-08-17 11:40:00,142.42,142.42,142.04,142.09,42603.0,132.1007,132.1007,131.7482,131.7946,42603.0
2022-08-17 11:50:00,142.1,142.22,142.1,142.18,21908.0,131.8039,131.9152,131.8039,131.8781,21908.0
2022-08-17 12:00:00,142.19,142.4,142.18,142.33,43199.0,131.8873,132.0821,131.8781,132.0172,43199.0
2022-08-17 12:10:00,142.32,142.43,142.31,142.43,11377.0,132.0079,132.1099,131.9986,132.1099,11377.0
2022-08-17 12:20:00,142.4,142.61,142.38,142.61,18677.0,132.0821,132.2769,132.0636,132.2769,18677.0
2022-08-17 12:30:00,142.61,142.77,142.55,142.73,28815.0,132.2769,132.4253,132.2212,132.3882,28815.0
2022-08-17 12:40:00,142.66,142.74,142.65,142.7,7120.0,132.3233,132.3975,132.314,132.3604,7120.0
2022-08-17 12:50:00,142.68,142.74,142.67,142.72,5749.0,132.3418,132.3975,132.3326,132.3789,5749.0
2022-08-17 13:00:00,142.73,142.78,142.62,142.68,20894.0,132.3882,132.4346,132.2862,132.3418,20894.0
2022-08-17 13:10:00,142.69,142.81,142.68,142.73,72659.0,132.3511,132.4624,132.3418,132.3882,72659.0
2022-08-17 13:20:00,142.7,142.83,142.69,142.81,29015.0,132.3604,132.481,132.3511,132.4624,29015.0
2022-08-17 13:30:00,142.81,142.83,142.71,142.78,30929.0,132.4624,132.481,132.3697,132.4346,30929.0
2022-08-17 13:40:00,142.76,142.83,142.71,142.79,40946.0,132.416,132.481,132.3697,132.4439,40946.0
2022-08-17 13:50:00,142.78,142.82,142.73,142.76,53961.0,132.4346,132.4717,132.3882,132.416,53961.0
2022-08-17 14:00:00,142.8,143.18,142.67,142.97,30206.0,132.4531,132.8056,132.3326,132.6108,30206.0
2022-08-17 14:10:00,142.97,143.3,142.93,143.16,36508.0,132.6108,132.9169,132.5737,132.787,36508.0
2022-08-17 14:20:00,143.1,143.15,142.91,143.13,47985.0,132.7314,132.7778,132.5552,132.7592,47985.0
2022-08-17 14:30:00,143.16,143.37,143.08,143.35,30404.0,132.787,132.9818,132.7128,132.9633,30404.0
2022-08-17 14:40:00,143.36,143.36,142.97,143.05,54409.0,132.9726,132.9726,132.6108,132.685,54409.0
2022-08-17 14:50:00,143.03,143.07,142.89,142.9,43122.0,132.6665,132.7036,132.5366,132.5459,43122.0
2022-08-17 15:00:00,142.88,143.07,142.87,142.89,38061.0,132.5273,132.7036,132.5181,132.5366,38061.0
2022-08-17 15:10:00,142.88,142.93,142.56,142.62,33511.0,132.5273,132.5737,132.2305,132.2862,33511.0
2022-08-17 15:20:00,142.59,142.8,142.55,142.73,47490.0,132.2583,132.4531,132.2212,132.3882,47490.0
2022-08-17 15:30:00,142.72,142.84,142.65,142.78,38373.0,132.3789,132.4902,132.314,132.4346,38373.0
2022-08-17 15:40:00,142.8,142.88,142.62,142.62,67534.0,132.4531,132.5273,132.2862,132.2862,67534.0
2022-08-17 15:50:00,142.63,142.74,142.54,142.67,88276.0,132.2955,132.3975,132.212,132.3326,88276.0
2022-08-18 09:30:00,142.85,143.1,142.7,142.76,81401.0,132.4995,132.7314,132.3604,132.416,81401.0
2022-08-18 09:40:00,142.78,142.83,142.56,142.62,28029.0,132.4346,132.481,132.2305,132.2862,28029.0
2022-08-18 09:50:00,142.65,142.83,142.65,142.77,12863.0,132.314,132.481,132.314,132.4253,12863.0
2022-08-18 10:00:00,142.77,142.8,142.61,142.71,29017.0,132.4253,132.4531,132.2769,132.3697,29017.0
2022-08-18 10:10:00,142.75,142.79,142.66,142.77,40757.0,132.4068,132.4439,132.3233,132.4253,40757.0
2022-08-18 10:20:00,142.77,142.89,142.74,142.78,64195.0,132.4253,132.5366,132.3975,132.4346,64195.0
2022-08-18 10:30:00,142.78,142.85,142.64,142.75,23660.0,132.4346,132.4995,132.3047,132.4068,23660.0
2022-08-18 10:40:00,142.76,142.96,142.75,142.95,35266.0,132.416,132.6015,132.4068,132.5923,35266.0
2022-08-18 10:50:00,142.93,142.94,142.75,142.79,14637.0,132.5737,132.583,132.4068,132.4439,14637.0
2022-08-18 11:00:00,142.79,142.85,142.64,142.67,125969.0,132.4439,132.4995,132.3047,132.3326,125969.0
2022-08-18 11:10:00,142.68,142.83,142.67,142.74,13053.0,132.3418,132.481,132.3326,132.3975,13053.0
2022-08-18 11:20:00,142.75,142.93,142.75,142.87,25668.0,132.4068,132.5737,132.4068,132.5181,25668.0
2022-08-18 11:30:00,142.88,142.99,142.83,142.96,52865.0,132.5273,132.6294,132.481,132.6015,52865.0
2022-08-18 11:40:00,142.97,143.04,142.93,143.03,25115.0,132.6108,132.6757,132.5737,132.6665,25115.0
2022-08-18 11:50:00,143.04,143.07,142.93,142.94,29054.0,132.6757,132.7036,132.5737,132.583,29054.0
2022-08-18 12:00:00,142.94,142.98,142.89,142.93,25879.0,132.583,132.6201,132.5366,132.5737,25879.0
2022-08-18 12:10:00,142.93,142.96,142.91,142.91,23501.0,132.5737,132.6015,132.5552,132.5552,23501.0
2022-08-18 12:20:00,142.91,142.92,142.61,142.64,41640.0,132.5552,132.5644,132.2769,132.3047,41640.0
2022-08-18 12:30:00,142.64,142.65,142.53,142.57,21127.0,132.3047,132.314,132.2027,132.2398,21127.0
2022-08-18 12:40:00,142.57,142.6,142.45,142.56,25784.0,132.2398,132.2676,132.1285,132.2305,25784.0
2022-08-18 12:50:00,142.55,142.56,142.49,142.52,12387.0,132.2212,132.2305,132.1656,132.1934,12387.0
2022-08-18 13:00:00,142.53,142.65,142.49,142.64,46525.0,132.2027,132.314,132.1656,132.3047,46525.0
2022-08-18 13:10:00,142.63,142.68,142.52,142.63,21079.0,132.2955,132.3418,132.1934,132.2955,21079.0
2022-08-18 13:20:00,142.63,142.66,142.57,142.63,34173.0,132.2955,132.3233,132.2398,132.2955,34173.0
2022-08-18 13:30:00,142.63,142.74,142.61,142.73,54174.0,132.2955,132.3975,132.2769,132.3882,54174.0
2022-08-18 13:40:00,142.72,142.73,142.67,142.69,18628.0,132.3789,132.3882,132.3326,132.3511,18628.0
2022-08-18 13:50:00,142.68,142.72,142.6,142.65,26706.0,132.3418,132.3789,132.2676,132.314,26706.0
2022-08-18 14:00:00,142.69,142.83,142.64,142.82,11052.0,132.3511,132.481,132.3047,132.4717,11052.0
2022-08-18 14:10:00,142.83,142.87,142.77,142.84,27875.0,132.481,132.5181,132.4253,132.4902,27875.0
2022-08-18 14:20:00,142.84,142.89,142.79,142.88,33933.0,132.4902,132.5366,132.4439,132.5273,33933.0
2022-08-18 14:30:00,142.88,142.88,142.77,142.86,42616.0,132.5273,132.5273,132.4253,132.5088,42616.0
2022-08-18 14:40:00,142.84,142.93,142.84,142.88,71773.0,132.4902,132.5737,132.4902,132.5273,71773.0
2022-08-18 14:50:00,142.89,143.04,142.88,142.99,25256.0,132.5366,132.6757,132.5273,132.6294,25256.0
2022-08-18 15:00:00,142.97,143.04,142.96,143.03,28763.0,132.6108,132.6757,132.6015,132.6665,28763.0
2022-08-18 15:10:00,143.02,143.19,143.01,143.18,43060.0,132.6572,132.8149,132.6479,132.8056,43060.0
2022-08-18 15:20:00,143.19,143.21,143.1,143.19,80902.0,132.8149,132.8334,132.7314,132.8149,80902.0
2022-08-18 15:30:00,143.19,143.3,143.16,143.25,42711.0,132.8149,132.9169,132.787,132.8705,42711.0
2022-08-18 15:40:00,143.25,143.3,143.19,143.23,34960.0,132.8705,132.9169,132.8149,132.852,34960.0
2022-08-18 15:50:00,143.18,143.22,143.02,143.15,37749.0,132.8056,132.8427,132.6572,132.7778,37749.0
2022-08-19 09:30:00,142.61,142.77,142.31,142.6,119276.0,132.2769,132.4253,131.9986,132.2676,119276.0
2022-08-19 09:40:00,142.6,142.64,142.44,142.5,14257.0,132.2676,132.3047,132.1192,132.1749,14257.0
2022-08-19 09:50:00,142.48,142.48,142.13,142.23,46989.0,132.1563,132.1563,131.8317,131.9244,46989.0
2022-08-19 10:00:00,142.26,142.37,142.19,142.19,31401.0,131.9523,132.0543,131.8873,131.8873,31401.0
2022-08-19 10:10:00,142.18,142.3,142.12,142.28,46130.0,131.8781,131.9894,131.8224,131.9708,46130.0
2022-08-19 10:20:00,142.28,142.4,142.24,142.38,36029.0,131.9708,132.0821,131.9337,132.0636,36029.0
2022-08-19 10:30:00,142.39,142.48,142.33,142.39,80582.0,132.0728,132.1563,132.0172,132.0728,80582.0
2022-08-19 10:40:00,142.39,142.46,142.28,142.44,40563.0,132.0728,132.1378,131.9708,132.1192,40563.0
2022-08-19 10:50:00,142.46,142.46,142.22,142.28,16278.0,132.1378,132.1378,131.9152,131.9708,16278.0
2022-08-19 11:00:00,142.28,142.32,141.96,141.97,81203.0,131.9708,132.0079,131.674,131.6833,81203.0
2022-08-19 11:10:00,141.99,142.06,141.96,142.01,57502.0,131.7018,131.7668,131.674,131.7204,57502.0
2022-08-19 11:20:00,142.06,142.11,141.98,142.1,59756.0,131.7668,131.8131,131.6925,131.8039,59756.0
2022-08-19 11:30:00,142.12,142.17,142.0,142.14,21389.0,131.8224,131.8688,131.7111,131.841,21389.0
2022-08-19 11:40:00,142.14,142.28,142.12,142.22,18334.0,131.841,131.9708,131.8224,131.9152,18334.0
2022-08-19 11:50:00,142.23,142.27,142.15,142.21,20298.0,131.9244,131.9615,131.8502,131.9059,20298.0
2022-08-19 12:00:00,142.19,142.21,142.08,142.12,29692.0,131.8873,131.9059,131.7853,131.8224,29692.0
2022-08-19 12:10:00,142.13,142.38,142.13,142.37,68158.0,131.8317,132.0636,131.8317,132.0543,68158.0
2022-08-19 12:20:00,142.37,142.4,142.25,142.29,31653.0,132.0543,132.0821,131.943,131.9801,31653.0
2022-08-19 12:30:00,142.28,142.54,142.24,142.54,16799.0,131.9708,132.212,131.9337,132.212,16799.0
2022-08-19 12:40:00,142.53,142.56,142.46,142.48,26061.0,132.2027,132.2305,132.1378,132.1563,26061.0
2022-08-19 12:50:00,142.47,142.6,142.47,142.51,30446.0,132.147,132.2676,132.147,132.1841,30446.0
2022-08-19 13:00:00,142.51,142.57,142.47,142.54,16962.0,132.1841,132.2398,132.147,132.212,16962.0
2022-08-19 13:10:00,142.53,142.58,142.48,142.5,21763.0,132.2027,132.2491,132.1563,132.1749,21763.0
2022-08-19 13:20:00,142.5,142.54,142.45,142.48,19936.0,132.1749,132.212,132.1285,132.1563,19936.0
2022-08-19 13:30:00,142.48,142.48,142.27,142.33,36059.0,132.1563,132.1563,131.9615,132.0172,36059.0
2022-08-19 13:40:00,142.32,142.37,142.31,142.33,21154.0,132.0079,132.0543,131.9986,132.0172,21154.0
2022-08-19 13:50:00,142.34,142.47,142.33,142.46,13240.0,132.0265,132.147,132.0172,132.1378,13240.0
2022-08-19 14:00:00,142.4,142.48,142.37,142.39,16376.0,132.0821,132.1563,132.0543,132.0728,16376.0
2022-08-19 14:10:00,142.36,142.39,142.17,142.19,38085.0,132.045,132.0728,131.8688,131.8873,38085.0
2022-08-19 14:20:00,142.18,142.31,142.16,142.29,26109.0,131.8781,131.9986,131.8595,131.9801,26109.0
2022-08-19 14:30:00,142.27,142.28,142.12,142.15,62290.0,131.9615,131.9708,131.8224,131.8502,62290.0
2022-08-19 14:40:00,142.13,142.15,142.07,142.12,16641.0,131.8317,131.8502,131.776,131.8224,16641.0
2022-08-19 14:50:00,142.11,142.13,141.95,142.02,32107.0,131.8131,131.8317,131.6647,131.7296,32107.0
2022-08-19 15:00:00,142.01,142.06,141.88,141.91,68687.0,131.7204,131.7668,131.5998,131.6276,68687.0
2022-08-19 15:10:00,141.94,142.25,141.92,142.14,28896.0,131.6554,131.943,131.6369,131.841,28896.0
2022-08-19 15:20:00,142.16,142.21,142.1,142.16,20875.0,131.8595,131.9059,131.8039,131.8595,20875.0
2022-08-19 15:30:00,142.18,142.18,142.06,142.12,39091.0,131.8781,131.8781,131.7668,131.8224,39091.0
2022-08-19 15:40:00,142.16,142.22,142.08,142.2,13856.0,131.8595,131.9152,131.7853,131.8966,13856.0
2022-08-19 15:50:00,142.21,142.35,142.15,142.19,51738.0,131.9059,132.0357,131.8502,131.8873,51738.0
2022-08-22 09:30:00,140.98,140.98,140.57,140.64,84743.0,130.765,130.765,130.3847,130.4496,84743.0
2022-08-22 09:40:00,140.67,140.77,140.56,140.59,16370.0,130.4775,130.5702,130.3754,130.4033,16370.0
2022-08-22 09:50:00,140.56,140.68,140.49,140.67,35212.0,130.3754,130.4867,130.3105,130.4775,35212.0
2022-08-22 10:00:00,140.65,140.65,140.48,140.48,41303.0,130.4589,130.4589,130.3012,130.3012,41303.0
2022-08-22 10:10:00,140.58,140.6,140.47,140.48,30293.0,130.394,130.4125,130.292,130.3012,30293.0
2022-08-22 10:20:00,140.48,140.49,140.3,140.31,31448.0,130.3012,130.3105,130.1343,130.1436,31448.0
2022-08-22 10:30:00,140.29,140.42,140.27,140.36,53809.0,130.125,130.2456,130.1064,130.1899,53809.0
2022-08-22 10:40:00,140.35,140.48,140.35,140.44,34914.0,130.1807,130.3012,130.1807,130.2641,34914.0
2022-08-22 10:50:00,140.44,140.44,140.21,140.24,63731.0,130.2641,130.2641,130.0508,130.0786,63731.0
2022-08-22 11:00:00,140.26,140.47,140.24,140.44,21401.0,130.0972,130.292,130.0786,130.2641,21401.0
2022-08-22 11:10:00,140.47,140.59,140.38,140.55,22286.0,130.292,130.4033,130.2085,130.3662,22286.0
2022-08-22 11:20:00,140.55,140.62,140.52,140.57,31849.0,130.3662,130.4311,130.3383,130.3847,31849.0
2022-08-22 11:30:00,140.58,140.72,140.52,140.65,23175.0,130.394,130.5238,130.3383,130.4589,23175.0
2022-08-22 11:40:00,140.65,140.72,140.51,140.56,22798.0,130.4589,130.5238,130.3291,130.3754,22798.0
2022-08-22 11:50:00,140.58,140.61,140.51,140.53,24145.0,130.394,130.4218,130.3291,130.3476,24145.0
2022-08-22 12:00:00,140.53,140.63,140.44,140.44,49814.0,130.3476,130.4404,130.2641,130.2641,49814.0
2022-08-22 12:10:00,140.44,140.46,140.36,140.44,63930.0,130.2641,130.2827,130.1899,130.2641,63930.0
2022-08-22 12:20:00,140.45,140.61,140.4,140.41,25908.0,130.2734,130.4218,130.227,130.2363,25908.0
2022-08-22 12:30:00,140.42,140.53,140.4,140.5,21220.0,130.2456,130.3476,130.227,130.3198,21220.0
2022-08-22 12:40:00,140.51,140.51,140.27,140.35,21761.0,130.3291,130.3291,130.1064,130.1807,21761.0
2022-08-22 12:50:00,140.36,140.42,140.34,140.4,37656.0,130.1899,130.2456,130.1714,130.227,37656.0
2022-08-22 13:00:00,140.42,140.42,140.26,140.29,50839.0,130.2456,130.2456,130.0972,130.125,50839.0
2022-08-22 13:10:00,140.26,140.28,140.15,140.18,26330.0,130.0972,130.1157,129.9951,130.023,26330.0
2022-08-22 13:20:00,140.17,140.21,140.06,140.08,27367.0,130.0137,130.0508,129.9117,129.9302,27367.0
2022-08-22 13:30:00,140.07,140.09,139.87,139.94,83745.0,129.9209,129.9395,129.7354,129.8004,83745.0
2022-08-22 13:40:00,139.93,139.98,139.9,139.94,26297.0,129.7911,129.8375,129.7633,129.8004,26297.0
2022-08-22 13:50:00,139.93,139.96,139.8,139.84,44967.0,129.7911,129.8189,129.6705,129.7076,44967.0
2022-08-22 14:00:00,139.83,139.88,139.76,139.78,36944.0,129.6983,129.7447,129.6334,129.652,36944.0
2022-08-22 14:10:00,139.78,139.84,139.72,139.82,33072.0,129.652,129.7076,129.5963,129.6891,33072.0
2022-08-22 14:20:00,139.83,139.84,139.76,139.82,59660.0,129.6983,129.7076,129.6334,129.6891,59660.0
2022-08-22 14:30:00,139.81,139.85,139.77,139.79,53194.0,129.6798,129.7169,129.6427,129.6612,53194.0
2022-08-22 14:40:00,139.78,139.78,139.66,139.71,34550.0,129.652,129.652,129.5406,129.587,34550.0
2022-08-22 14:50:00,139.69,139.73,139.6,139.68,61514.0,129.5685,129.6056,129.485,129.5592,61514.0
2022-08-22 15:00:00,139.69,139.83,139.68,139.82,40774.0,129.5685,129.6983,129.5592,129.6891,40774.0
2022-08-22 15:10:00,139.84,139.97,139.82,139.82,164698.0,129.7076,129.8282,129.6891,129.6891,164698.0
2022-08-22 15:20:00,139.82,139.95,139.78,139.8,274582.0,129.6891,129.8096,129.652,129.6705,274582.0
2022-08-22 15:30:00,139.81,139.92,139.7,139.87,48133.0,129.6798,129.7818,129.5777,129.7354,48133.0
2022-08-22 15:40:00,139.87,139.88,139.6,139.76,252653.0,129.7354,129.7447,129.485,129.6334,252653.0
2022-08-22 15:50:00,139.76,139.97,139.73,139.92,120370.0,129.6334,129.8282,129.6056,129.7818,120370.0
2022-08-23 09:30:00,139.77,140.13,139.77,140.03,102569.0,129.6427,129.9766,129.6427,129.8838,102569.0
2022-08-23 09:40:00,140.03,140.11,139.84,140.07,20536.0,129.8838,129.958,129.7076,129.9209,20536.0
2022-08-23 09:50:00,140.06,140.24,140.06,140.11,25921.0,129.9117,130.0786,129.9117,129.958,25921.0
2022-08-23 10:00:00,140.15,140.37,140.02,140.36,31256.0,129.9951,130.1992,129.8746,130.1899,31256.0
2022-08-23 10:10:00,140.37,140.5,140.22,140.3,31400.0,130.1992,130.3198,130.0601,130.1343,31400.0
2022-08-23 10:20:00,140.26,140.4,140.17,140.17,12015.0,130.0972,130.227,130.0137,130.0137,12015.0
2022-08-23 10:30:00,140.13,140.43,140.12,140.12,46059.0,129.9766,130.2549,129.9673,129.9673,46059.0
2022-08-23 10:40:00,140.07,140.15,139.98,140.14,86506.0,129.9209,129.9951,129.8375,129.9859,86506.0
2022-08-23 10:50:00,140.18,140.24,139.9,139.93,25375.0,130.023,130.0786,129.7633,129.7911,25375.0
2022-08-23 11:00:00,139.94,139.97,139.65,139.74,13914.0,129.8004,129.8282,129.5314,129.6149,13914.0
2022-08-23 11:10:00,139.74,140.01,139.7,139.95,18943.0,129.6149,129.8653,129.5777,129.8096,18943.0
2022-08-23 11:20:00,139.93,139.99,139.83,139.83,32322.0,129.7911,129.8467,129.6983,129.6983,32322.0
2022-08-23 11:30:00,139.86,140.01,139.83,139.94,6999.0,129.7262,129.8653,129.6983,129.8004,6999.0
2022-08-23 11:40:00,139.98,139.98,139.79,139.95,13842.0,129.8375,129.8375,129.6612,129.8096,13842.0
2022-08-23 11:50:00,139.93,139.98,139.75,139.82,28504.0,129.7911,129.8375,129.6241,129.6891,28504.0
2022-08-23 12:00:00,139.82,139.82,139.64,139.8,19515.0,129.6891,129.6891,129.5221,129.6705,19515.0
2022-08-23 12:10:00,139.81,139.81,139.61,139.62,8234.0,129.6798,129.6798,129.4943,129.5035,8234.0
2022-08-23 12:20:00,139.64,139.64,139.47,139.47,19282.0,129.5221,129.5221,129.3644,129.3644,19282.0
2022-08-23 12:30:00,139.48,139.73,139.48,139.7,17948.0,129.3737,129.6056,129.3737,129.5777,17948.0
2022-08-23 12:40:00,139.72,139.8,139.69,139.75,32381.0,129.5963,129.6705,129.5685,129.6241,32381.0
2022-08-23 12:50:00,139.7,139.81,139.68,139.81,10607.0,129.5777,129.6798,129.5592,129.6798,10607.0
2022-08-23 13:00:00,139.8,139.85,139.64,139.68,33855.0,129.6705,129.7169,129.5221,129.5592,33855.0
2022-08-23 13:10:00,139.69,139.78,139.62,139.69,52559.0,129.5685,129.652,129.5035,129.5685,52559.0
2022-08-23 13:20:00,139.68,139.8,139.64,139.8,28789.0,129.5592,129.6705,129.5221,129.6705,28789.0
2022-08-23 13:30:00,139.81,139.92,139.72,139.73,30626.0,129.6798,129.7818,129.5963,129.6056,30626.0
2022-08-23 13:40:00,139.75,139.79,139.6,139.63,14791.0,129.6241,129.6612,129.485,129.5128,14791.0
2022-08-23 13:50:00,139.63,139.63,139.47,139.56,27336.0,129.5128,129.5128,129.3644,129.4479,27336.0
2022-08-23 14:00:00,139.53,139.59,139.45,139.56,30907.0,129.4201,129.4757,129.3459,129.4479,30907.0
2022-08-23 14:10:00,139.57,139.62,139.46,139.61,21740.0,129.4572,129.5035,129.3551,129.4943,21740.0
2022-08-23 14:20:00,139.61,139.69,139.6,139.68,14566.0,129.4943,129.5685,129.485,129.5592,14566.0
2022-08-23 14:30:00,139.71,139.71,139.57,139.69,43634.0,129.587,129.587,129.4572,129.5685,43634.0
2022-08-23 14:40:00,139.68,139.76,139.58,139.6,26672.0,129.5592,129.6334,129.4664,129.485,26672.0
2022-08-23 14:50:00,139.62,139.67,139.55,139.67,15555.0,129.5035,129.5499,129.4386,129.5499,15555.0
2022-08-23 15:00:00,139.69,139.83,139.66,139.82,16338.0,129.5685,129.6983,129.5406,129.6891,16338.0
2022-08-23 15:10:00,139.83,139.91,139.74,139.9,48925.0,129.6983,129.7725,129.6149,129.7633,48925.0
2022-08-23 15:20:00,139.9,139.91,139.79,139.84,37109.0,129.7633,129.7725,129.6612,129.7076,37109.0
2022-08-23 15:30:00,139.84,139.85,139.73,139.74,29354.0,129.7076,129.7169,129.6056,129.6149,29354.0
2022-08-23 15:40:00,139.78,139.92,139.74,139.78,59594.0,129.652,129.7818,129.6149,129.652,59594.0
2022-08-23 15:50:00,139.74,139.78,139.59,139.61,148225.0,129.6149,129.652,129.4757,129.4943,148225.0
2022-08-24 09:30:00,139.58,139.6,139.28,139.5,89045.0,129.4664,129.485,129.1882,129.3922,89045.0
2022-08-24 09:40:00,139.52,139.74,139.47,139.63,15811.0,129.4108,129.6149,129.3644,129.5128,15811.0
2022-08-24 09:50:00,139.64,139.64,139.46,139.46,17591.0,129.5221,129.5221,129.3551,129.3551,17591.0
2022-08-24 10:00:00,139.48,139.68,139.43,139.63,34660.0,129.3737,129.5592,129.3273,129.5128,34660.0
2022-08-24 10:10:00,139.63,139.87,139.63,139.87,39121.0,129.5128,129.7354,129.5128,129.7354,39121.0
2022-08-24 10:20:00,139.91,139.95,139.82,139.87,54382.0,129.7725,129.8096,129.6891,129.7354,54382.0
2022-08-24 10:30:00,139.89,139.92,139.72,139.76,11720.0,129.754,129.7818,129.5963,129.6334,11720.0
2022-08-24 10:40:00,139.75,139.77,139.58,139.76,27566.0,129.6241,129.6427,129.4664,129.6334,27566.0
2022-08-24 10:50:00,139.75,139.86,139.75,139.82,34505.0,129.6241,129.7262,129.6241,129.6891,34505.0
2022-08-24 11:00:00,139.76,139.86,139.75,139.83,17543.0,129.6334,129.7262,129.6241,129.6983,17543.0
2022-08-24 11:10:00,139.84,140.2,139.8,140.09,42752.0,129.7076,130.0415,129.6705,129.9395,42752.0
2022-08-24 11:20:00,140.07,140.13,140.05,140.09,13240.0,129.9209,129.9766,129.9024,129.9395,13240.0
2022-08-24 11:30:00,140.12,140.22,140.1,140.17,12568.0,129.9673,130.0601,129.9488,130.0137,12568.0
2022-08-24 11:40:00,140.17,140.23,140.14,140.19,45275.0,130.0137,130.0693,129.9859,130.0322,45275.0
2022-08-24 11:50:00,140.19,140.32,140.17,140.18,25054.0,130.0322,130.1528,130.0137,130.023,25054.0
2022-08-24 12:00:00,140.19,140.21,140.16,140.19,13034.0,130.0322,130.0508,130.0044,130.0322,13034.0
2022-08-24 12:10:00,140.2,140.23,140.13,140.15,20296.0,130.0415,130.0693,129.9766,129.9951,20296.0
2022-08-24 12:20:00,140.15,140.15,140.07,140.09,45403.0,129.9951,129.9951,129.9209,129.9395,45403.0
2022-08-24 12:30:00,140.08,140.09,139.79,139.82,36507.0,129.9302,129.9395,129.6612,129.6891,36507.0
2022-08-24 12:40:00,139.83,139.84,139.53,139.61,29622.0,129.6983,129.7076,129.4201,129.4943,29622.0
2022-08-24 12:50:00,139.61,139.62,139.53,139.58,19305.0,129.4943,129.5035,129.4201,129.4664,19305.0
2022-08-24 13:00:00,139.6,139.7,139.54,139.69,17989.0,129.485,129.5777,129.4293,129.5685,17989.0
2022-08-24 13:10:00,139.69,139.74,139.62,139.62,19367.0,129.5685,129.6149,129.5035,129.5035,19367.0
2022-08-24 13:20:00,139.63,139.66,139.52,139.55,18514.0,129.5128,129.5406,129.4108,129.4386,18514.0
2022-08-24 13:30:00,139.54,139.59,139.49,139.57,26960.0,129.4293,129.4757,129.383,129.4572,26960.0
2022-08-24 13:40:00,139.53,139.59,139.5,139.57,28953.0,129.4201,129.4757,129.3922,129.4572,28953.0
2022-08-24 13:50:00,139.57,139.63,139.56,139.62,53428.0,129.4572,129.5128,129.4479,129.5035,53428.0
2022-08-24 14:00:00,139.63,139.7,139.6,139.68,29721.0,129.5128,129.5777,129.485,129.5592,29721.0
2022-08-24 14:10:00,139.7,139.73,139.67,139.71,115163.0,129.5777,129.6056,129.5499,129.587,115163.0
2022-08-24 14:20:00,139.71,139.77,139.68,139.73,27202.0,129.587,129.6427,129.5592,129.6056,27202.0
2022-08-24 14:30:00,139.74,139.74,139.62,139.69,23551.0,129.6149,129.6149,129.5035,129.5685,23551.0
2022-08-24 14:40:00,139.69,139.73,139.62,139.67,21487.0,129.5685,129.6056,129.5035,129.5499,21487.0
2022-08-24 14:50:00,139.68,139.8,139.66,139.78,76248.0,129.5592,129.6705,129.5406,129.652,76248.0
2022-08-24 15:00:00,139.78,139.96,139.76,139.94,50491.0,129.652,129.8189,129.6334,129.8004,50491.0
2022-08-24 15:10:00,139.94,140.08,139.94,140.08,31262.0,129.8004,129.9302,129.8004,129.9302,31262.0
2022-08-24 15:20:00,140.08,140.09,139.94,139.96,44030.0,129.9302,129.9395,129.8004,129.8189,44030.0
2022-08-24 15:30:00,140.0,140.16,139.95,140.16,36341.0,129.856,130.0044,129.8096,130.0044,36341.0
2022-08-24 15:40:00,140.16,140.2,140.12,140.15,61509.0,130.0044,130.0415,129.9673,129.9951,61509.0
2022-08-24 15:50:00,140.15,140.2,140.0,140.04,67159.0,129.9951,130.0415,129.856,129.8931,67159.0
2022-08-25 09:30:00,140.42,140.5,140.12,140.33,72961.0,130.2456,130.3198,129.9673,130.1621,72961.0
2022-08-25 09:40:00,140.33,140.61,140.24,140.6,38426.0,130.1621,130.4218,130.0786,130.4125,38426.0
2022-08-25 09:50:00,140.58,140.92,140.49,140.91,24455.0,130.394,130.7094,130.3105,130.7001,24455.0
2022-08-25 10:00:00,140.98,141.08,140.85,140.86,35481.0,130.765,130.8578,130.6444,130.6537,35481.0
2022-08-25 10:10:00,140.87,141.04,140.77,140.96,20835.0,130.663,130.8207,130.5702,130.7465,20835.0
2022-08-25 10:20:00,140.95,141.17,140.91,141.12,22066.0,130.7372,130.9412,130.7001,130.8949,22066.0
2022-08-25 10:30:00,141.13,141.2,141.12,141.18,8420.0,130.9041,130.9691,130.8949,130.9505,8420.0
2022-08-25 10:40:00,141.18,141.24,141.13,141.21,24476.0,130.9505,131.0062,130.9041,130.9783,24476.0
2022-08-25 10:50:00,141.18,141.19,141.06,141.12,6213.0,130.9505,130.9598,130.8392,130.8949,6213.0
2022-08-25 11:00:00,141.1,141.11,140.98,140.99,10435.0,130.8763,130.8856,130.765,130.7743,10435.0
2022-08-25 11:10:00,141.0,141.05,140.69,140.74,7590.0,130.7836,130.8299,130.496,130.5424,7590.0
2022-08-25 11:20:00,140.74,140.79,140.6,140.76,15958.0,130.5424,130.5888,130.4125,130.5609,15958.0
2022-08-25 11:30:00,140.77,140.82,140.68,140.79,11036.0,130.5702,130.6166,130.4867,130.5888,11036.0
2022-08-25 11:40:00,140.77,140.87,140.74,140.8,16165.0,130.5702,130.663,130.5424,130.598,16165.0
2022-08-25 11:50:00,140.79,140.82,140.71,140.82,10294.0,130.5888,130.6166,130.5146,130.6166,10294.0
2022-08-25 12:00:00,140.83,140.86,140.74,140.74,16549.0,130.6259,130.6537,130.5424,130.5424,16549.0
2022-08-25 12:10:00,140.72,140.76,140.49,140.55,33089.0,130.5238,130.5609,130.3105,130.3662,33089.0
2022-08-25 12:20:00,140.55,140.66,140.51,140.65,30155.0,130.3662,130.4682,130.3291,130.4589,30155.0
2022-08-25 12:30:00,140.66,140.68,140.59,140.65,112361.0,130.4682,130.4867,130.4033,130.4589,112361.0
2022-08-25 12:40:00,140.61,140.61,140.38,140.41,28253.0,130.4218,130.4218,130.2085,130.2363,28253.0
2022-08-25 12:50:00,140.52,140.57,140.51,140.55,6865.0,130.3383,130.3847,130.3291,130.3662,6865.0
2022-08-25 13:00:00,140.56,140.68,140.54,140.54,35692.0,130.3754,130.4867,130.3569,130.3569,35692.0
2022-08-25 13:10:00,140.55,140.71,140.51,140.71,14275.0,130.3662,130.5146,130.3291,130.5146,14275.0
2022-08-25 13:20:00,140.72,140.8,140.68,140.78,14086.0,130.5238,130.598,130.4867,130.5795,14086.0
2022-08-25 13:30:00,140.78,140.81,140.73,140.81,77558.0,130.5795,130.6073,130.5331,130.6073,77558.0
2022-08-25 13:40:00,140.82,140.96,140.8,140.92,15509.0,130.6166,130.7465,130.598,130.7094,15509.0
2022-08-25 13:50:00,140.89,140.93,140.86,140.9,10225.0,130.6815,130.7186,130.6537,130.6908,10225.0
2022-08-25 14:00:00,140.9,140.9,140.72,140.82,14216.0,130.6908,130.6908,130.5238,130.6166,14216.0
2022-08-25 14:10:00,140.8,140.92,140.79,140.9,14885.0,130.598,130.7094,130.5888,130.6908,14885.0
2022-08-25 14:20:00,140.87,140.95,140.85,140.94,19209.0,130.663,130.7372,130.6444,130.7279,19209.0
2022-08-25 14:30:00,140.95,140.95,140.84,140.84,20879.0,130.7372,130.7372,130.6351,130.6351,20879.0
2022-08-25 14:40:00,140.83,140.85,140.79,140.84,9185.0,130.6259,130.6444,130.5888,130.6351,9185.0
2022-08-25 14:50:00,140.84,140.92,140.77,140.92,18180.0,130.6351,130.7094,130.5702,130.7094,18180.0
2022-08-25 15:00:00,140.91,141.02,140.89,140.93,34725.0,130.7001,130.8021,130.6815,130.7186,34725.0
2022-08-25 15:10:00,140.92,141.07,140.9,141.07,31153.0,130.7094,130.8485,130.6908,130.8485,31153.0
2022-08-25 15:20:00,141.07,141.21,141.06,141.19,19060.0,130.8485,130.9783,130.8392,130.9598,19060.0
2022-08-25 15:30:00,141.19,141.2,141.07,141.2,16340.0,130.9598,130.9691,130.8485,130.9691,16340.0
2022-08-25 15:40:00,141.2,141.52,141.19,141.5,22948.0,130.9691,131.2659,130.9598,131.2473,22948.0
2022-08-25 15:50:00,141.52,141.75,141.38,141.75,50343.0,131.2659,131.4792,131.136,131.4792,50343.0
2022-08-26 09:30:00,141.75,141.94,141.63,141.74,74991.0,131.4792,131.6554,131.3679,131.4699,74991.0
2022-08-26 09:40:00,141.72,141.78,141.58,141.61,16339.0,131.4514,131.507,131.3215,131.3494,16339.0
2022-08-26 09:50:00,141.58,141.84,141.54,141.74,18650.0,131.3215,131.5627,131.2844,131.4699,18650.0
2022-08-26 10:00:00,141.73,141.76,140.58,141.71,55120.0,131.4607,131.4885,130.394,131.4421,55120.0
2022-08-26 10:10:00,141.75,141.78,141.22,141.5,18963.0,131.4792,131.507,130.9876,131.2473,18963.0
2022-08-26 10:20:00,141.43,141.43,140.36,140.46,49209.0,131.1824,131.1824,130.1899,130.2827,49209.0
2022-08-26 10:30:00,140.41,140.41,139.75,139.83,47400.0,130.2363,130.2363,129.6241,129.6983,47400.0
2022-08-26 10:40:00,139.99,140.15,139.87,140.15,144235.0,129.8467,129.9951,129.7354,129.9951,144235.0
2022-08-26 10:50:00,140.12,140.17,139.99,140.06,46242.0,129.9673,130.0137,129.8467,129.9117,46242.0
2022-08-26 11:00:00,140.04,140.04,139.56,139.69,25313.0,129.8931,129.8931,129.4479,129.5685,25313.0
2022-08-26 11:10:00,139.71,139.82,139.51,139.54,18305.0,129.587,129.6891,129.4015,129.4293,18305.0
2022-08-26 11:20:00,139.54,139.69,139.35,139.61,26778.0,129.4293,129.5685,129.2531,129.4943,26778.0
2022-08-26 11:30:00,139.61,139.75,139.59,139.68,27367.0,129.4943,129.6241,129.4757,129.5592,27367.0
2022-08-26 11:40:00,139.66,139.8,139.5,139.77,23634.0,129.5406,129.6705,129.3922,129.6427,23634.0
2022-08-26 11:50:00,139.72,139.89,139.62,139.67,12667.0,129.5963,129.754,129.5035,129.5499,12667.0
2022-08-26 12:00:00,139.68,139.68,139.35,139.49,13924.0,129.5592,129.5592,129.2531,129.383,13924.0
2022-08-26 12:10:00,139.5,139.53,139.26,139.39,16939.0,129.3922,129.4201,129.1696,129.2902,16939.0
2022-08-26 12:20:00,139.38,139.38,139.29,139.38,15046.0,129.2809,129.2809,129.1975,129.2809,15046.0
2022-08-26 12:30:00,139.38,139.38,139.22,139.26,16798.0,129.2809,129.2809,129.1325,129.1696,16798.0
2022-08-26 12:40:00,139.26,139.47,139.2,139.44,214511.0,129.1696,129.3644,129.114,129.3366,214511.0
2022-08-26 12:50:00,139.44,139.47,139.3,139.44,13519.0,129.3366,129.3644,129.2067,129.3366,13519.0
2022-08-26 13:00:00,139.39,139.53,139.34,139.47,32236.0,129.2902,129.4201,129.2438,129.3644,32236.0
2022-08-26 13:10:00,139.47,139.53,139.39,139.42,13350.0,129.3644,129.4201,129.2902,129.318,13350.0
2022-08-26 13:20:00,139.41,139.57,139.4,139.5,11717.0,129.3088,129.4572,129.2995,129.3922,11717.0
2022-08-26 13:30:00,139.48,139.48,139.32,139.33,26260.0,129.3737,129.3737,129.2253,129.2346,26260.0
2022-08-26 13:40:00,139.3,139.3,139.16,139.24,18921.0,129.2067,129.2067,129.0769,129.1511,18921.0
2022-08-26 13:50:00,139.24,139.25,139.16,139.19,14319.0,129.1511,129.1604,129.0769,129.1047,14319.0
2022-08-26 14:00:00,139.2,139.27,139.12,139.16,41440.0,129.114,129.1789,129.0398,129.0769,41440.0
2022-08-26 14:10:00,139.15,139.15,138.89,138.92,28962.0,129.0676,129.0676,128.8264,128.8543,28962.0
2022-08-26 14:20:00,138.94,139.06,138.93,139.02,22932.0,128.8728,128.9841,128.8635,128.947,22932.0
2022-08-26 14:30:00,139.01,139.06,138.9,138.96,23098.0,128.9377,128.9841,128.8357,128.8914,23098.0
2022-08-26 14:40:00,138.94,138.97,138.81,138.85,16147.0,128.8728,128.9006,128.7522,128.7893,16147.0
2022-08-26 14:50:00,138.83,138.85,138.59,138.59,26953.0,128.7708,128.7893,128.5482,128.5482,26953.0
2022-08-26 15:00:00,138.58,138.71,138.43,138.45,29954.0,128.5389,128.6595,128.3998,128.4183,29954.0
2022-08-26 15:10:00,138.45,138.67,138.38,138.61,25434.0,128.4183,128.6224,128.3534,128.5667,25434.0
2022-08-26 15:20:00,138.6,138.67,138.4,138.53,39348.0,128.5575,128.6224,128.3719,128.4925,39348.0
2022-08-26 15:30:00,138.52,138.57,138.31,138.44,50510.0,128.4832,128.5296,128.2885,128.409,50510.0
2022-08-26 15:40:00,138.42,138.45,138.16,138.23,57142.0,128.3905,128.4183,128.1493,128.2143,57142.0
2022-08-26 15:50:00,138.19,138.33,137.91,137.94,209240.0,128.1772,128.307,127.9174,127.9453,209240.0
2022-08-29 09:30:00,137.19,137.19,136.81,137.02,95454.0,127.2496,127.2496,126.8972,127.0919,95454.0
2022-08-29 09:40:00,136.95,137.18,136.92,137.04,43268.0,127.027,127.2403,126.9992,127.1105,43268.0
2022-08-29 09:50:00,137.11,137.51,137.0,137.3,31316.0,127.1754,127.5464,127.0734,127.3516,31316.0
2022-08-29 10:00:00,137.31,137.4,137.2,137.36,48602.0,127.3609,127.4444,127.2589,127.4073,48602.0
2022-08-29 10:10:00,137.38,137.58,137.36,137.48,29169.0,127.4258,127.6114,127.4073,127.5186,29169.0
2022-08-29 10:20:00,137.56,137.63,137.38,137.38,15170.0,127.5928,127.6577,127.4258,127.4258,15170.0
2022-08-29 10:30:00,137.38,137.51,137.07,137.14,28372.0,127.4258,127.5464,127.1383,127.2032,28372.0
2022-08-29 10:40:00,137.07,137.22,137.03,137.09,27615.0,127.1383,127.2774,127.1012,127.1569,27615.0
2022-08-29 10:50:00,137.16,137.16,136.92,137.01,30831.0,127.2218,127.2218,126.9992,127.0827,30831.0
2022-08-29 11:00:00,137.02,137.28,136.99,137.14,56499.0,127.0919,127.3331,127.0641,127.2032,56499.0
2022-08-29 11:10:00,137.15,137.4,137.09,137.36,60439.0,127.2125,127.4444,127.1569,127.4073,60439.0
2022-08-29 11:20:00,137.35,137.64,137.34,137.49,24065.0,127.398,127.667,127.3887,127.5279,24065.0
2022-08-29 11:30:00,137.48,137.83,137.43,137.72,32765.0,127.5186,127.8432,127.4722,127.7412,32765.0
2022-08-29 11:40:00,137.72,137.75,137.48,137.75,31188.0,127.7412,127.769,127.5186,127.769,31188.0
2022-08-29 11:50:00,137.74,137.84,137.68,137.8,84962.0,127.7598,127.8525,127.7041,127.8154,84962.0
2022-08-29 12:00:00,137.85,138.05,137.82,137.91,62039.0,127.8618,128.0473,127.834,127.9174,62039.0
2022-08-29 12:10:00,137.91,138.01,137.79,137.93,28811.0,127.9174,128.0102,127.8061,127.936,28811.0
2022-08-29 12:20:00,137.92,137.97,137.84,137.93,48999.0,127.9267,127.9731,127.8525,127.936,48999.0
2022-08-29 12:30:00,137.92,137.92,137.74,137.87,45951.0,127.9267,127.9267,127.7598,127.8803,45951.0
2022-08-29 12:40:00,137.85,138.21,137.85,138.2,36239.0,127.8618,128.1957,127.8618,128.1864,36239.0
2022-08-29 12:50:00,138.17,138.32,138.15,138.15,163623.0,128.1586,128.2977,128.1401,128.1401,163623.0
2022-08-29 13:00:00,138.14,138.27,138.14,138.21,46432.0,128.1308,128.2514,128.1308,128.1957,46432.0
2022-08-29 13:10:00,138.21,138.24,137.88,137.94,56188.0,128.1957,128.2235,127.8896,127.9453,56188.0
2022-08-29 13:20:00,137.94,138.08,137.91,138.07,27823.0,127.9453,128.0751,127.9174,128.0659,27823.0
2022-08-29 13:30:00,138.09,138.25,138.05,138.19,56139.0,128.0844,128.2328,128.0473,128.1772,56139.0
2022-08-29 13:40:00,138.21,138.47,138.16,138.21,49500.0,128.1957,128.4369,128.1493,128.1957,49500.0
2022-08-29 13:50:00,138.23,138.34,138.2,138.31,23729.0,128.2143,128.3163,128.1864,128.2885,23729.0
2022-08-29 14:00:00,138.31,138.32,138.14,138.15,65002.0,128.2885,128.2977,128.1308,128.1401,65002.0
2022-08-29 14:10:00,138.13,138.2,137.93,137.94,86664.0,128.1215,128.1864,127.936,127.9453,86664.0
2022-08-29 14:20:00,137.95,138.07,137.91,137.98,31966.0,127.9545,128.0659,127.9174,127.9824,31966.0
2022-08-29 14:30:00,137.99,138.28,137.99,138.19,174042.0,127.9917,128.2606,127.9917,128.1772,174042.0
2022-08-29 14:40:00,138.2,138.3,138.18,138.22,65876.0,128.1864,128.2792,128.1679,128.205,65876.0
2022-08-29 14:50:00,138.2,138.22,137.92,138.18,86128.0,128.1864,128.205,127.9267,128.1679,86128.0
2022-08-29 15:00:00,138.18,138.44,138.15,138.26,96173.0,128.1679,128.409,128.1401,128.2421,96173.0
2022-08-29 15:10:00,138.27,138.3,138.08,138.09,74850.0,128.2514,128.2792,128.0751,128.0844,74850.0
2022-08-29 15:20:00,138.09,138.09,137.87,137.89,162701.0,128.0844,128.0844,127.8803,127.8989,162701.0
2022-08-29 15:30:00,137.85,138.04,137.79,138.03,62411.0,127.8618,128.038,127.8061,128.0288,62411.0
2022-08-29 15:40:00,138.01,138.07,137.8,137.86,118663.0,128.0102,128.0659,127.8154,127.8711,118663.0
2022-08-29 15:50:00,137.86,137.88,137.4,137.45,117753.0,127.8711,127.8896,127.4444,127.4908,117753.0
2022-08-30 09:30:00,137.51,137.62,137.2,137.36,117810.0,127.5464,127.6485,127.2589,127.4073,117810.0
2022-08-30 09:40:00,137.25,137.35,136.98,137.1,19926.0,127.3053,127.398,127.0548,127.1661,19926.0
2022-08-30 09:50:00,137.07,137.08,136.81,136.9,64362.0,127.1383,127.1476,126.8972,126.9806,64362.0
2022-08-30 10:00:00,136.89,137.08,136.45,136.57,54485.0,126.9714,127.1476,126.5632,126.6745,54485.0
2022-08-30 10:10:00,136.52,136.63,136.41,136.55,146950.0,126.6282,126.7302,126.5261,126.656,146950.0
2022-08-30 10:20:00,136.62,136.65,136.43,136.6,86368.0,126.7209,126.7487,126.5447,126.7024,86368.0
2022-08-30 10:30:00,136.54,136.62,136.0,136.1,34036.0,126.6467,126.7209,126.1458,126.2386,34036.0
2022-08-30 10:40:00,136.09,136.1,135.47,135.49,71954.0,126.2293,126.2386,125.6542,125.6728,71954.0
2022-08-30 10:50:00,135.48,136.04,135.45,136.04,72634.0,125.6635,126.1829,125.6357,126.1829,72634.0
2022-08-30 11:00:00,136.03,136.4,135.99,136.25,75399.0,126.1737,126.5169,126.1366,126.3777,75399.0
2022-08-30 11:10:00,136.26,136.47,136.03,136.46,22210.0,126.387,126.5818,126.1737,126.5725,22210.0
2022-08-30 11:20:00,136.46,136.49,136.19,136.33,37691.0,126.5725,126.6003,126.3221,126.4519,37691.0
2022-08-30 11:30:00,136.31,136.54,136.22,136.32,27595.0,126.4334,126.6467,126.3499,126.4427,27595.0
2022-08-30 11:40:00,136.31,136.42,136.14,136.17,22809.0,126.4334,126.5354,126.2757,126.3035,22809.0
2022-08-30 11:50:00,136.15,136.37,136.13,136.28,33000.0,126.285,126.489,126.2664,126.4056,33000.0
2022-08-30 12:00:00,136.24,136.44,136.24,136.3,36274.0,126.3685,126.554,126.3685,126.4241,36274.0
2022-08-30 12:10:00,136.29,136.59,136.23,136.37,82837.0,126.4148,126.6931,126.3592,126.489,82837.0
2022-08-30 12:20:00,136.37,136.41,136.16,136.3,54509.0,126.489,126.5261,126.2942,126.4241,54509.0
2022-08-30 12:30:00,136.3,136.3,136.06,136.22,22061.0,126.4241,126.4241,126.2015,126.3499,22061.0
2022-08-30 12:40:00,136.2,136.2,135.99,136.07,15574.0,126.3313,126.3313,126.1366,126.2108,15574.0
2022-08-30 12:50:00,136.12,136.24,136.11,136.14,15028.0,126.2571,126.3685,126.2479,126.2757,15028.0
2022-08-30 13:00:00,136.12,136.26,136.08,136.1,17377.0,126.2571,126.387,126.22,126.2386,17377.0
2022-08-30 13:10:00,136.09,136.13,135.8,135.81,43186.0,126.2293,126.2664,125.9603,125.9696,43186.0
2022-08-30 13:20:00,135.81,135.93,135.79,135.91,43832.0,125.9696,126.0809,125.9511,126.0624,43832.0
2022-08-30 13:30:00,135.9,136.04,135.79,135.84,15851.0,126.0531,126.1829,125.9511,125.9974,15851.0
2022-08-30 13:40:00,135.88,135.89,135.54,135.89,35405.0,126.0345,126.0438,125.7192,126.0438,35405.0
2022-08-30 13:50:00,135.89,136.06,135.83,135.93,25830.0,126.0438,126.2015,125.9882,126.0809,25830.0
2022-08-30 14:00:00,135.93,136.07,135.83,135.96,26101.0,126.0809,126.2108,125.9882,126.1087,26101.0
2022-08-30 14:10:00,135.92,136.1,135.92,136.03,20243.0,126.0716,126.2386,126.0716,126.1737,20243.0
2022-08-30 14:20:00,136.03,136.07,135.78,135.78,63934.0,126.1737,126.2108,125.9418,125.9418,63934.0
2022-08-30 14:30:00,135.79,136.01,135.79,135.92,42083.0,125.9511,126.1551,125.9511,126.0716,42083.0
2022-08-30 14:40:00,135.97,136.0,135.75,135.84,54831.0,126.118,126.1458,125.914,125.9974,54831.0
2022-08-30 14:50:00,135.84,135.88,135.7,135.81,35877.0,125.9974,126.0345,125.8676,125.9696,35877.0
2022-08-30 15:00:00,135.81,136.14,135.79,136.13,48293.0,125.9696,126.2757,125.9511,126.2664,48293.0
2022-08-30 15:10:00,136.16,136.35,136.15,136.22,42806.0,126.2942,126.4705,126.285,126.3499,42806.0
2022-08-30 15:20:00,136.23,136.26,136.07,136.1,65242.0,126.3592,126.387,126.2108,126.2386,65242.0
2022-08-30 15:30:00,136.1,136.1,135.79,136.0,90124.0,126.2386,126.2386,125.9511,126.1458,90124.0
2022-08-30 15:40:00,135.99,136.18,135.66,135.75,84932.0,126.1366,126.3128,125.8305,125.914,84932.0
2022-08-30 15:50:00,135.75,136.0,135.63,135.9,105376.0,125.914,126.1458,125.8026,126.0531,105376.0
2022-08-31 09:30:00,135.94,136.12,135.62,135.85,79021.0,126.0902,126.2571,125.7934,126.0067,79021.0
2022-08-31 09:40:00,135.89,136.51,135.88,136.22,32014.0,126.0438,126.6189,126.0345,126.3499,32014.0
2022-08-31 09:50:00,136.27,136.41,135.9,135.91,30605.0,126.3963,126.5261,126.0531,126.0624,30605.0
2022-08-31 10:00:00,135.89,135.9,135.71,135.73,29164.0,126.0438,126.0531,125.8769,125.8954,29164.0
2022-08-31 10:10:00,135.75,135.93,135.61,135.88,18726.0,125.914,126.0809,125.7841,126.0345,18726.0
2022-08-31 10:20:00,135.91,135.95,135.64,135.68,20355.0,126.0624,126.0995,125.8119,125.849,20355.0
2022-08-31 10:30:00,135.88,135.95,135.68,135.69,33391.0,126.0345,126.0995,125.849,125.8583,33391.0
2022-08-31 10:40:00,135.65,136.23,135.64,136.19,28297.0,125.8212,126.3592,125.8119,126.3221,28297.0
2022-08-31 10:50:00,136.16,136.31,135.97,136.0,24421.0,126.2942,126.4334,126.118,126.1458,24421.0
2022-08-31 11:00:00,135.99,136.02,135.56,135.73,22786.0,126.1366,126.1644,125.7377,125.8954,22786.0
2022-08-31 11:10:00,135.71,135.85,135.59,135.85,47907.0,125.8769,126.0067,125.7655,126.0067,47907.0
2022-08-31 11:20:00,135.87,135.96,135.74,135.75,86824.0,126.0253,126.1087,125.9047,125.914,86824.0
2022-08-31 11:30:00,135.72,136.05,135.66,135.96,27648.0,125.8861,126.1922,125.8305,126.1087,27648.0
2022-08-31 11:40:00,135.92,136.05,135.91,135.95,69561.0,126.0716,126.1922,126.0624,126.0995,69561.0
2022-08-31 11:50:00,135.95,136.12,135.93,136.11,26665.0,126.0995,126.2571,126.0809,126.2479,26665.0
2022-08-31 12:00:00,136.1,136.13,135.92,135.97,58122.0,126.2386,126.2664,126.0716,126.118,58122.0
2022-08-31 12:10:00,135.95,136.05,135.85,135.95,13008.0,126.0995,126.1922,126.0067,126.0995,13008.0
2022-08-31 12:20:00,135.94,135.94,135.7,135.75,18498.0,126.0902,126.0902,125.8676,125.914,18498.0
2022-08-31 12:30:00,135.77,135.85,135.63,135.72,17157.0,125.9325,126.0067,125.8026,125.8861,17157.0
2022-08-31 12:40:00,135.7,135.72,135.55,135.7,17699.0,125.8676,125.8861,125.7284,125.8676,17699.0
2022-08-31 12:50:00,135.7,135.7,135.53,135.65,33853.0,125.8676,125.8676,125.7099,125.8212,33853.0
2022-08-31 13:00:00,135.67,135.8,135.65,135.76,14648.0,125.8398,125.9603,125.8212,125.9232,14648.0
2022-08-31 13:10:00,135.76,135.88,135.65,135.66,147944.0,125.9232,126.0345,125.8212,125.8305,147944.0
2022-08-31 13:20:00,135.67,135.7,135.41,135.53,35776.0,125.8398,125.8676,125.5986,125.7099,35776.0
2022-08-31 13:30:00,135.54,135.62,135.38,135.4,44990.0,125.7192,125.7934,125.5708,125.5893,44990.0
2022-08-31 13:40:00,135.39,135.46,135.3,135.31,146803.0,125.58,125.645,125.4966,125.5058,146803.0
2022-08-31 13:50:00,135.32,135.47,135.31,135.43,20059.0,125.5151,125.6542,125.5058,125.6171,20059.0
2022-08-31 14:00:00,135.39,135.48,135.2,135.44,31415.0,125.58,125.6635,125.4038,125.6264,31415.0
2022-08-31 14:10:00,135.47,135.48,135.33,135.33,38709.0,125.6542,125.6635,125.5244,125.5244,38709.0
2022-08-31 14:20:00,135.34,135.37,135.24,135.25,25402.0,125.5337,125.5615,125.4409,125.4502,25402.0
2022-08-31 14:30:00,135.22,135.23,134.97,134.98,36342.0,125.4224,125.4316,125.1905,125.1997,36342.0
2022-08-31 14:40:00,134.95,135.05,134.82,134.99,32329.0,125.1719,125.2647,125.0513,125.209,32329.0
2022-08-31 14:50:00,134.94,135.05,134.92,135.04,34097.0,125.1626,125.2647,125.1441,125.2554,34097.0
2022-08-31 15:00:00,135.07,135.35,134.96,135.25,25159.0,125.2832,125.5429,125.1812,125.4502,25159.0
2022-08-31 15:10:00,135.26,135.64,135.24,135.47,55670.0,125.4595,125.8119,125.4409,125.6542,55670.0
2022-08-31 15:20:00,135.44,135.44,135.15,135.23,27732.0,125.6264,125.6264,125.3574,125.4316,27732.0
2022-08-31 15:30:00,135.22,135.26,135.0,135.22,46977.0,125.4224,125.4595,125.2183,125.4224,46977.0
2022-08-31 15:40:00,135.24,135.5,135.1,135.34,115664.0,125.4409,125.6821,125.3111,125.5337,115664.0
2022-08-31 15:50:00,135.37,135.38,134.8,134.82,121042.0,125.5615,125.5708,125.0328,125.0513,121042.0
2022-09-01 09:30:00,134.23,134.36,133.71,133.87,80465.0,124.5041,124.6247,124.0218,124.1702,80465.0
2022-09-01 09:40:00,133.88,134.12,133.85,133.95,34155.0,124.1794,124.4021,124.1516,124.2444,34155.0
2022-09-01 09:50:00,133.94,134.08,133.86,134.04,29508.0,124.2351,124.365,124.1609,124.3279,29508.0
2022-09-01 10:00:00,134.03,134.14,133.57,133.66,40331.0,124.3186,124.4206,123.8919,123.9754,40331.0
2022-09-01 10:10:00,133.61,133.65,133.42,133.5,23531.0,123.929,123.9661,123.7528,123.827,23531.0
2022-09-01 10:20:00,133.5,134.11,133.47,134.03,25624.0,123.827,124.3928,123.7992,124.3186,25624.0
2022-09-01 10:30:00,134.07,134.12,133.78,133.81,113219.0,124.3557,124.4021,124.0867,124.1145,113219.0
2022-09-01 10:40:00,133.8,133.88,133.53,133.56,35265.0,124.1052,124.1794,123.8548,123.8826,35265.0
2022-09-01 10:50:00,133.58,133.82,133.54,133.78,37267.0,123.9012,124.1238,123.8641,124.0867,37267.0
2022-09-01 11:00:00,133.78,134.3,133.75,134.2,72772.0,124.0867,124.569,124.0589,124.4763,72772.0
2022-09-01 11:10:00,134.23,134.56,134.23,134.56,70919.0,124.5041,124.8102,124.5041,124.8102,70919.0
2022-09-01 11:20:00,134.54,134.54,134.28,134.32,18341.0,124.7916,124.7916,124.5505,124.5876,18341.0
2022-09-01 11:30:00,134.33,134.81,134.31,134.6,103202.0,124.5968,125.0421,124.5783,124.8473,103202.0
2022-09-01 11:40:00,134.62,134.64,134.41,134.48,129130.0,124.8658,124.8844,124.671,124.736,129130.0
2022-09-01 11:50:00,134.49,134.5,134.29,134.4,27397.0,124.7453,124.7545,124.5597,124.6618,27397.0
2022-09-01 12:00:00,134.45,134.68,134.41,134.65,47328.0,124.7081,124.9215,124.671,124.8937,47328.0
2022-09-01 12:10:00,134.64,134.74,134.53,134.66,24972.0,124.8844,124.9771,124.7824,124.9029,24972.0
2022-09-01 12:20:00,134.67,134.68,134.5,134.57,43920.0,124.9122,124.9215,124.7545,124.8195,43920.0
2022-09-01 12:30:00,134.53,134.54,134.32,134.33,144859.0,124.7824,124.7916,124.5876,124.5968,144859.0
2022-09-01 12:40:00,134.34,134.41,134.26,134.34,61630.0,124.6061,124.671,124.5319,124.6061,61630.0
2022-09-01 12:50:00,134.35,134.35,134.06,134.17,55460.0,124.6154,124.6154,124.3464,124.4484,55460.0
2022-09-01 13:00:00,134.16,134.41,134.1,134.39,101680.0,124.4392,124.671,124.3835,124.6525,101680.0
2022-09-01 13:10:00,134.39,134.57,134.32,134.51,73507.0,124.6525,124.8195,124.5876,124.7638,73507.0
2022-09-01 13:20:00,134.54,134.88,134.54,134.85,81860.0,124.7916,125.107,124.7916,125.0792,81860.0
2022-09-01 13:30:00,134.85,134.88,134.67,134.74,35673.0,125.0792,125.107,124.9122,124.9771,35673.0
2022-09-01 13:40:00,134.76,134.77,134.55,134.59,22749.0,124.9957,125.005,124.8009,124.838,22749.0
2022-09-01 13:50:00,134.63,134.66,134.55,134.59,83962.0,124.8751,124.9029,124.8009,124.838,83962.0
2022-09-01 14:00:00,134.61,134.77,134.51,134.6,61598.0,124.8566,125.005,124.7638,124.8473,61598.0
2022-09-01 14:10:00,134.61,134.75,134.51,134.74,60213.0,124.8566,124.9864,124.7638,124.9771,60213.0
2022-09-01 14:20:00,134.74,135.15,134.74,135.05,61806.0,124.9771,125.3574,124.9771,125.2647,61806.0
2022-09-01 14:30:00,135.07,135.24,134.93,134.98,75603.0,125.2832,125.4409,125.1534,125.1997,75603.0
2022-09-01 14:40:00,135.0,135.06,134.78,134.82,97009.0,125.2183,125.274,125.0142,125.0513,97009.0
2022-09-01 14:50:00,134.86,135.11,134.81,134.99,53113.0,125.0884,125.3203,125.0421,125.209,53113.0
2022-09-01 15:00:00,134.95,135.26,134.93,135.2,124482.0,125.1719,125.4595,125.1534,125.4038,124482.0
2022-09-01 15:10:00,135.21,135.25,134.98,134.98,82792.0,125.4131,125.4502,125.1997,125.1997,82792.0
2022-09-01 15:20:00,134.99,135.05,134.82,134.84,276232.0,125.209,125.2647,125.0513,125.0699,276232.0
2022-09-01 15:30:00,134.84,134.98,134.71,134.86,227157.0,125.0699,125.1997,124.9493,125.0884,227157.0
2022-09-01 15:40:00,134.87,135.01,134.78,134.79,219696.0,125.0977,125.2276,125.0142,125.0235,219696.0
2022-09-01 15:50:00,134.8,135.51,134.8,135.44,305310.0,125.0328,125.6913,125.0328,125.6264,305310.0
2022-09-02 09:30:00,136.86,136.89,136.23,136.4,112284.0,126.9435,126.9714,126.3592,126.5169,112284.0
2022-09-02 09:40:00,136.35,136.49,136.15,136.31,24249.0,126.4705,126.6003,126.285,126.4334,24249.0
2022-09-02 09:50:00,136.36,136.54,136.26,136.37,40135.0,126.4798,126.6467,126.387,126.489,40135.0
2022-09-02 10:00:00,136.36,136.44,136.03,136.3,40673.0,126.4798,126.554,126.1737,126.4241,40673.0
2022-09-02 10:10:00,136.25,136.75,136.24,136.65,57728.0,126.3777,126.8415,126.3685,126.7487,57728.0
2022-09-02 10:20:00,136.67,136.86,136.51,136.86,32790.0,126.7673,126.9435,126.6189,126.9435,32790.0
2022-09-02 10:30:00,136.88,137.08,136.88,137.03,40734.0,126.9621,127.1476,126.9621,127.1012,40734.0
2022-09-02 10:40:00,137.08,137.16,137.01,137.03,41501.0,127.1476,127.2218,127.0827,127.1012,41501.0
2022-09-02 10:50:00,137.06,137.1,136.86,136.92,32607.0,127.129,127.1661,126.9435,126.9992,32607.0
2022-09-02 11:00:00,136.92,137.2,136.85,137.0,71777.0,126.9992,127.2589,126.9343,127.0734,71777.0
2022-09-02 11:10:00,137.01,137.08,136.96,137.03,33506.0,127.0827,127.1476,127.0363,127.1012,33506.0
2022-09-02 11:20:00,137.06,137.11,136.97,137.04,10423.0,127.129,127.1754,127.0456,127.1105,10423.0
2022-09-02 11:30:00,137.05,137.18,137.05,137.11,32449.0,127.1198,127.2403,127.1198,127.1754,32449.0
2022-09-02 11:40:00,137.12,137.13,136.86,137.09,10994.0,127.1847,127.194,126.9435,127.1569,10994.0
2022-09-02 11:50:00,137.09,137.25,137.08,137.19,25030.0,127.1569,127.3053,127.1476,127.2496,25030.0
2022-09-02 12:00:00,137.21,137.25,137.11,137.14,9836.0,127.2682,127.3053,127.1754,127.2032,9836.0
2022-09-02 12:10:00,137.13,137.14,136.88,136.9,14607.0,127.194,127.2032,126.9621,126.9806,14607.0
2022-09-02 12:20:00,136.89,136.9,136.51,136.51,24053.0,126.9714,126.9806,126.6189,126.6189,24053.0
2022-09-02 12:30:00,136.51,136.54,136.14,136.26,26705.0,126.6189,126.6467,126.2757,126.387,26705.0
2022-09-02 12:40:00,136.24,136.27,135.94,135.98,48410.0,126.3685,126.3963,126.0902,126.1273,48410.0
2022-09-02 12:50:00,135.97,135.98,135.72,135.88,43713.0,126.118,126.1273,125.8861,126.0345,43713.0
2022-09-02 13:00:00,135.79,135.8,135.29,135.36,92287.0,125.9511,125.9603,125.4873,125.5522,92287.0
2022-09-02 13:10:00,135.34,135.56,135.25,135.5,60736.0,125.5337,125.7377,125.4502,125.6821,60736.0
2022-09-02 13:20:00,135.47,135.47,134.73,134.81,124800.0,125.6542,125.6542,124.9679,125.0421,124800.0
2022-09-02 13:30:00,134.79,134.95,134.67,134.89,103049.0,125.0235,125.1719,124.9122,125.1163,103049.0
2022-09-02 13:40:00,134.81,135.11,134.69,134.72,70544.0,125.0421,125.3203,124.9308,124.9586,70544.0
2022-09-02 13:50:00,134.66,134.69,134.49,134.58,62519.0,124.9029,124.9308,124.7453,124.8287,62519.0
2022-09-02 14:00:00,134.57,134.84,134.57,134.79,147616.0,124.8195,125.0699,124.8195,125.0235,147616.0
2022-09-02 14:10:00,134.74,134.84,134.62,134.7,45482.0,124.9771,125.0699,124.8658,124.94,45482.0
2022-09-02 14:20:00,134.7,134.96,134.66,134.91,42833.0,124.94,125.1812,124.9029,125.1348,42833.0
2022-09-02 14:30:00,134.88,135.04,134.77,134.96,76507.0,125.107,125.2554,125.005,125.1812,76507.0
2022-09-02 14:40:00,135.0,135.02,134.83,134.86,89106.0,125.2183,125.2368,125.0606,125.0884,89106.0
2022-09-02 14:50:00,134.86,134.87,134.56,134.58,38494.0,125.0884,125.0977,124.8102,124.8287,38494.0
2022-09-02 15:00:00,134.54,135.0,134.54,134.88,68525.0,124.7916,125.2183,124.7916,125.107,68525.0
2022-09-02 15:10:00,134.88,134.96,134.77,134.85,55682.0,125.107,125.1812,125.005,125.0792,55682.0
2022-09-02 15:20:00,134.87,134.95,134.44,134.59,76158.0,125.0977,125.1719,124.6989,124.838,76158.0
2022-09-02 15:30:00,134.53,134.54,133.93,134.01,100954.0,124.7824,124.7916,124.2258,124.3,100954.0
2022-09-02 15:40:00,134.0,134.05,133.79,134.03,166063.0,124.2908,124.3371,124.096,124.3186,166063.0
2022-09-02 15:50:00,134.03,134.4,134.02,134.36,254313.0,124.3186,124.6618,124.3093,124.6247,254313.0
2022-09-06 09:30:00,134.72,134.94,134.6,134.6,97598.0,124.9586,125.1626,124.8473,124.8473,97598.0
2022-09-06 09:40:00,134.58,134.63,134.21,134.21,45470.0,124.8287,124.8751,124.4855,124.4855,45470.0
2022-09-06 09:50:00,134.21,134.47,133.92,134.41,32221.0,124.4855,124.7267,124.2166,124.671,32221.0
2022-09-06 10:00:00,134.42,134.44,133.57,133.78,47300.0,124.6803,124.6989,123.8919,124.0867,47300.0
2022-09-06 10:10:00,133.75,133.79,133.46,133.72,62565.0,124.0589,124.096,123.7899,124.031,62565.0
2022-09-06 10:20:00,133.66,134.09,133.55,134.08,37138.0,123.9754,124.3742,123.8734,124.365,37138.0
2022-09-06 10:30:00,134.05,134.2,133.78,134.2,35709.0,124.3371,124.4763,124.0867,124.4763,35709.0
2022-09-06 10:40:00,134.22,134.54,134.21,134.43,41136.0,124.4948,124.7916,124.4855,124.6896,41136.0
2022-09-06 10:50:00,134.45,134.92,134.45,134.73,35160.0,124.7081,125.1441,124.7081,124.9679,35160.0
2022-09-06 11:00:00,134.71,135.04,134.6,134.87,42746.0,124.9493,125.2554,124.8473,125.0977,42746.0
2022-09-06 11:10:00,134.87,134.9,134.57,134.62,25163.0,125.0977,125.1255,124.8195,124.8658,25163.0
2022-09-06 11:20:00,134.56,134.65,134.29,134.37,75444.0,124.8102,124.8937,124.5597,124.6339,75444.0
2022-09-06 11:30:00,134.36,134.77,134.32,134.53,33315.0,124.6247,125.005,124.5876,124.7824,33315.0
2022-09-06 11:40:00,134.46,134.85,134.46,134.63,22692.0,124.7174,125.0792,124.7174,124.8751,22692.0
2022-09-06 11:50:00,134.63,134.84,134.62,134.71,10755.0,124.8751,125.0699,124.8658,124.9493,10755.0
2022-09-06 12:00:00,134.71,134.78,134.3,134.32,29648.0,124.9493,125.0142,124.569,124.5876,29648.0
2022-09-06 12:10:00,134.31,134.37,134.0,134.05,32982.0,124.5783,124.6339,124.2908,124.3371,32982.0
2022-09-06 12:20:00,134.04,134.09,133.83,134.03,46022.0,124.3279,124.3742,124.1331,124.3186,46022.0
2022-09-06 12:30:00,134.03,134.09,133.91,133.97,23558.0,124.3186,124.3742,124.2073,124.2629,23558.0
2022-09-06 12:40:00,134.01,134.27,133.89,134.21,27780.0,124.3,124.5412,124.1887,124.4855,27780.0
2022-09-06 12:50:00,134.25,134.31,134.06,134.2,138521.0,124.5226,124.5783,124.3464,124.4763,138521.0
2022-09-06 13:00:00,134.19,134.21,133.68,133.68,40269.0,124.467,124.4855,123.9939,123.9939,40269.0
2022-09-06 13:10:00,133.69,133.74,133.44,133.61,44325.0,124.0032,124.0496,123.7713,123.929,44325.0
2022-09-06 13:20:00,133.62,133.66,133.52,133.58,42443.0,123.9383,123.9754,123.8455,123.9012,42443.0
2022-09-06 13:30:00,133.55,133.83,133.55,133.83,35496.0,123.8734,124.1331,123.8734,124.1331,35496.0
2022-09-06 13:40:00,133.79,133.79,133.54,133.57,38497.0,124.096,124.096,123.8641,123.8919,38497.0
2022-09-06 13:50:00,133.55,133.9,133.55,133.9,50215.0,123.8734,124.198,123.8734,124.198,50215.0
2022-09-06 14:00:00,133.87,134.05,133.84,133.96,138956.0,124.1702,124.3371,124.1423,124.2537,138956.0
2022-09-06 14:10:00,133.95,134.26,133.93,134.15,50609.0,124.2444,124.5319,124.2258,124.4299,50609.0
2022-09-06 14:20:00,134.16,134.19,133.98,134.02,33027.0,124.4392,124.467,124.2722,124.3093,33027.0
2022-09-06 14:30:00,134.04,134.07,133.8,134.0,42208.0,124.3279,124.3557,124.1052,124.2908,42208.0
2022-09-06 14:40:00,133.99,133.99,133.8,133.95,188193.0,124.2815,124.2815,124.1052,124.2444,188193.0
2022-09-06 14:50:00,133.94,133.95,133.68,133.79,57189.0,124.2351,124.2444,123.9939,124.096,57189.0
2022-09-06 15:00:00,133.81,134.05,133.69,134.05,91390.0,124.1145,124.3371,124.0032,124.3371,91390.0
2022-09-06 15:10:00,134.05,134.2,133.98,133.99,61084.0,124.3371,124.4763,124.2722,124.2815,61084.0
2022-09-06 15:20:00,133.98,134.09,133.8,133.96,59681.0,124.2722,124.3742,124.1052,124.2537,59681.0
2022-09-06 15:30:00,133.91,133.91,133.61,133.74,78448.0,124.2073,124.2073,123.929,124.0496,78448.0
2022-09-06 15:40:00,133.73,134.09,133.73,133.96,78902.0,124.0403,124.3742,124.0403,124.2537,78902.0
2022-09-06 15:50:00,133.96,133.96,133.58,133.93,202271.0,124.2537,124.2537,123.9012,124.2258,202271.0
2022-09-07 09:30:00,133.56,133.98,133.43,133.9,123473.0,123.8826,124.2722,123.7621,124.198,123473.0
2022-09-07 09:40:00,133.9,134.19,133.84,134.05,48514.0,124.198,124.467,124.1423,124.3371,48514.0
2022-09-07 09:50:00,134.03,134.03,133.79,133.93,22282.0,124.3186,124.3186,124.096,124.2258,22282.0
2022-09-07 10:00:00,133.89,134.2,133.72,134.13,32317.0,124.1887,124.4763,124.031,124.4113,32317.0
2022-09-07 10:10:00,134.17,134.18,133.86,134.11,24725.0,124.4484,124.4577,124.1609,124.3928,24725.0
2022-09-07 10:20:00,134.15,134.46,134.13,134.44,11842.0,124.4299,124.7174,124.4113,124.6989,11842.0
2022-09-07 10:30:00,134.56,134.76,134.55,134.61,22297.0,124.8102,124.9957,124.8009,124.8566,22297.0
2022-09-07 10:40:00,134.63,134.8,134.58,134.61,26389.0,124.8751,125.0328,124.8287,124.8566,26389.0
2022-09-07 10:50:00,134.62,134.84,134.61,134.74,27688.0,124.8658,125.0699,124.8566,124.9771,27688.0
2022-09-07 11:00:00,134.74,134.92,134.61,134.84,21142.0,124.9771,125.1441,124.8566,125.0699,21142.0
2022-09-07 11:10:00,134.88,135.11,134.88,135.01,22183.0,125.107,125.3203,125.107,125.2276,22183.0
2022-09-07 11:20:00,135.03,135.11,134.93,134.95,19212.0,125.2461,125.3203,125.1534,125.1719,19212.0
2022-09-07 11:30:00,134.96,135.03,134.86,135.0,64184.0,125.1812,125.2461,125.0884,125.2183,64184.0
2022-09-07 11:40:00,134.97,135.0,134.83,134.94,15850.0,125.1905,125.2183,125.0606,125.1626,15850.0
2022-09-07 11:50:00,134.95,135.01,134.84,134.89,228409.0,125.1719,125.2276,125.0699,125.1163,228409.0
2022-09-07 12:00:00,134.83,134.94,134.73,134.91,26949.0,125.0606,125.1626,124.9679,125.1348,26949.0
2022-09-07 12:10:00,134.9,134.91,134.63,134.65,25904.0,125.1255,125.1348,124.8751,124.8937,25904.0
2022-09-07 12:20:00,134.65,134.7,134.49,134.69,21429.0,124.8937,124.94,124.7453,124.9308,21429.0
2022-09-07 12:30:00,134.68,134.9,134.6,134.9,16557.0,124.9215,125.1255,124.8473,125.1255,16557.0
2022-09-07 12:40:00,134.91,135.18,134.88,135.05,23530.0,125.1348,125.3853,125.107,125.2647,23530.0
2022-09-07 12:50:00,135.04,135.07,134.92,135.04,21162.0,125.2554,125.2832,125.1441,125.2554,21162.0
2022-09-07 13:00:00,135.06,135.26,135.04,135.16,27570.0,125.274,125.4595,125.2554,125.3667,27570.0
2022-09-07 13:10:00,135.16,135.23,135.08,135.09,13096.0,125.3667,125.4316,125.2925,125.3018,13096.0
2022-09-07 13:20:00,135.08,135.21,135.06,135.11,15377.0,125.2925,125.4131,125.274,125.3203,15377.0
2022-09-07 13:30:00,135.09,135.33,135.08,135.29,52155.0,125.3018,125.5244,125.2925,125.4873,52155.0
2022-09-07 13:40:00,135.3,135.62,135.29,135.6,26135.0,125.4966,125.7934,125.4873,125.7748,26135.0
2022-09-07 13:50:00,135.63,135.71,135.59,135.65,30422.0,125.8026,125.8769,125.7655,125.8212,30422.0
2022-09-07 14:00:00,135.67,135.93,135.62,135.73,32260.0,125.8398,126.0809,125.7934,125.8954,32260.0
2022-09-07 14:10:00,135.73,135.83,135.62,135.63,25071.0,125.8954,125.9882,125.7934,125.8026,25071.0
2022-09-07 14:20:00,135.56,135.78,135.53,135.74,30532.0,125.7377,125.9418,125.7099,125.9047,30532.0
2022-09-07 14:30:00,135.74,135.89,135.73,135.78,35232.0,125.9047,126.0438,125.8954,125.9418,35232.0
2022-09-07 14:40:00,135.84,135.89,135.79,135.85,20546.0,125.9974,126.0438,125.9511,126.0067,20546.0
2022-09-07 14:50:00,135.85,135.93,135.74,135.92,44174.0,126.0067,126.0809,125.9047,126.0716,44174.0
2022-09-07 15:00:00,135.92,135.93,135.82,135.93,21802.0,126.0716,126.0809,125.9789,126.0809,21802.0
2022-09-07 15:10:00,135.94,135.97,135.8,135.84,50459.0,126.0902,126.118,125.9603,125.9974,50459.0
2022-09-07 15:20:00,135.83,136.09,135.79,136.06,38909.0,125.9882,126.2293,125.9511,126.2015,38909.0
2022-09-07 15:30:00,136.07,136.08,135.84,135.87,56991.0,126.2108,126.22,125.9974,126.0253,56991.0
2022-09-07 15:40:00,135.89,136.11,135.8,136.08,53379.0,126.0438,126.2479,125.9603,126.22,53379.0
2022-09-07 15:50:00,136.09,136.09,135.76,135.93,122523.0,126.2293,126.2293,125.9232,126.0809,122523.0
2022-09-08 09:30:00,135.37,135.37,135.0,135.13,131505.0,125.5615,125.5615,125.2183,125.3389,131505.0
2022-09-08 09:40:00,135.1,135.72,134.89,135.55,74851.0,125.3111,125.8861,125.1163,125.7284,74851.0
2022-09-08 09:50:00,135.53,135.73,135.38,135.72,38666.0,125.7099,125.8954,125.5708,125.8861,38666.0
2022-09-08 10:00:00,135.74,135.76,135.38,135.61,27626.0,125.9047,125.9232,125.5708,125.7841,27626.0
2022-09-08 10:10:00,135.67,136.03,135.52,136.02,30809.0,125.8398,126.1737,125.7006,126.1644,30809.0
2022-09-08 10:20:00,136.04,136.15,135.81,136.05,22603.0,126.1829,126.285,125.9696,126.1922,22603.0
2022-09-08 10:30:00,135.99,136.47,135.99,136.41,51164.0,126.1366,126.5818,126.1366,126.5261,51164.0
2022-09-08 10:40:00,136.39,136.53,136.34,136.44,29184.0,126.5076,126.6374,126.4612,126.554,29184.0
2022-09-08 10:50:00,136.41,136.58,136.33,136.51,92171.0,126.5261,126.6838,126.4519,126.6189,92171.0
2022-09-08 11:00:00,136.5,136.81,136.49,136.76,45706.0,126.6096,126.8972,126.6003,126.8508,45706.0
2022-09-08 11:10:00,136.76,136.9,136.67,136.84,33916.0,126.8508,126.9806,126.7673,126.925,33916.0
2022-09-08 11:20:00,136.83,136.87,136.67,136.69,30869.0,126.9157,126.9528,126.7673,126.7858,30869.0
2022-09-08 11:30:00,136.68,136.85,136.6,136.6,22462.0,126.7766,126.9343,126.7024,126.7024,22462.0
2022-09-08 11:40:00,136.59,136.61,136.47,136.51,29801.0,126.6931,126.7116,126.5818,126.6189,29801.0
2022-09-08 11:50:00,136.51,136.66,136.48,136.57,18835.0,126.6189,126.758,126.5911,126.6745,18835.0
2022-09-08 12:00:00,136.62,136.62,135.52,135.69,37482.0,126.7209,126.7209,125.7006,125.8583,37482.0
2022-09-08 12:10:00,135.68,135.72,135.39,135.7,26023.0,125.849,125.8861,125.58,125.8676,26023.0
2022-09-08 12:20:00,135.68,135.77,135.39,135.71,74668.0,125.849,125.9325,125.58,125.8769,74668.0
2022-09-08 12:30:00,135.68,136.05,135.68,136.0,10964.0,125.849,126.1922,125.849,126.1458,10964.0
2022-09-08 12:40:00,135.99,136.33,135.92,136.3,15205.0,126.1366,126.4519,126.0716,126.4241,15205.0
2022-09-08 12:50:00,136.32,136.48,136.32,136.37,21628.0,126.4427,126.5911,126.4427,126.489,21628.0
2022-09-08 13:00:00,136.37,136.42,136.19,136.31,16366.0,126.489,126.5354,126.3221,126.4334,16366.0
2022-09-08 13:10:00,136.33,136.75,136.33,136.7,26740.0,126.4519,126.8415,126.4519,126.7951,26740.0
2022-09-08 13:20:00,136.67,136.85,136.66,136.73,21782.0,126.7673,126.9343,126.758,126.8229,21782.0
2022-09-08 13:30:00,136.76,136.91,136.61,136.81,48579.0,126.8508,126.9899,126.7116,126.8972,48579.0
2022-09-08 13:40:00,136.82,136.89,136.81,136.89,15768.0,126.9064,126.9714,126.8972,126.9714,15768.0
2022-09-08 13:50:00,136.84,136.85,136.48,136.73,35753.0,126.925,126.9343,126.5911,126.8229,35753.0
2022-09-08 14:00:00,136.72,136.95,136.72,136.79,31744.0,126.8137,127.027,126.8137,126.8786,31744.0
2022-09-08 14:10:00,136.82,136.96,136.72,136.96,26539.0,126.9064,127.0363,126.8137,127.0363,26539.0
2022-09-08 14:20:00,136.93,136.95,136.86,136.87,78473.0,127.0085,127.027,126.9435,126.9528,78473.0
2022-09-08 14:30:00,136.9,137.05,136.9,136.98,24068.0,126.9806,127.1198,126.9806,127.0548,24068.0
2022-09-08 14:40:00,136.98,136.98,136.44,136.52,80245.0,127.0548,127.0548,126.554,126.6282,80245.0
2022-09-08 14:50:00,136.52,136.63,136.44,136.47,37656.0,126.6282,126.7302,126.554,126.5818,37656.0
2022-09-08 15:00:00,136.48,136.55,136.25,136.39,83403.0,126.5911,126.656,126.3777,126.5076,83403.0
2022-09-08 15:10:00,136.32,136.6,136.28,136.57,75509.0,126.4427,126.7024,126.4056,126.6745,75509.0
2022-09-08 15:20:00,136.57,136.72,136.57,136.6,51238.0,126.6745,126.8137,126.6745,126.7024,51238.0
2022-09-08 15:30:00,136.6,136.71,136.5,136.59,46820.0,126.7024,126.8044,126.6096,126.6931,46820.0
2022-09-08 15:40:00,136.58,136.6,136.36,136.49,82615.0,126.6838,126.7024,126.4798,126.6003,82615.0
2022-09-08 15:50:00,136.51,137.01,136.51,136.94,92346.0,126.6189,127.0827,126.6189,127.0177,92346.0
2022-09-09 09:30:00,137.65,137.9,137.63,137.72,75326.0,127.6763,127.9082,127.6577,127.7412,75326.0
2022-09-09 09:40:00,137.78,137.85,137.52,137.64,50651.0,127.7969,127.8618,127.5557,127.667,50651.0
2022-09-09 09:50:00,137.64,137.92,137.55,137.92,18931.0,127.667,127.9267,127.5835,127.9267,18931.0
2022-09-09 10:00:00,137.98,138.3,137.93,138.25,43855.0,127.9824,128.2792,127.936,128.2328,43855.0
2022-09-09 10:10:00,138.21,138.38,138.1,138.11,20875.0,128.1957,128.3534,128.0937,128.103,20875.0
2022-09-09 10:20:00,138.16,138.29,138.1,138.28,26208.0,128.1493,128.2699,128.0937,128.2606,26208.0
2022-09-09 10:30:00,138.28,138.38,138.23,138.27,27316.0,128.2606,128.3534,128.2143,128.2514,27316.0
2022-09-09 10:40:00,138.29,138.48,138.29,138.44,42812.0,128.2699,128.4461,128.2699,128.409,42812.0
2022-09-09 10:50:00,138.46,138.51,138.37,138.47,18780.0,128.4276,128.474,128.3441,128.4369,18780.0
2022-09-09 11:00:00,138.48,138.52,138.28,138.3,21789.0,128.4461,128.4832,128.2606,128.2792,21789.0
2022-09-09 11:10:00,138.32,138.42,138.23,138.24,30804.0,128.2977,128.3905,128.2143,128.2235,30804.0
2022-09-09 11:20:00,138.22,138.29,138.12,138.22,29149.0,128.205,128.2699,128.1122,128.205,29149.0
2022-09-09 11:30:00,138.21,138.35,138.07,138.35,18450.0,128.1957,128.3256,128.0659,128.3256,18450.0
2022-09-09 11:40:00,138.38,138.42,138.29,138.34,34892.0,128.3534,128.3905,128.2699,128.3163,34892.0
2022-09-09 11:50:00,138.35,138.35,138.22,138.33,10642.0,128.3256,128.3256,128.205,128.307,10642.0
2022-09-09 12:00:00,138.33,138.37,138.01,138.18,11932.0,128.307,128.3441,128.0102,128.1679,11932.0
2022-09-09 12:10:00,138.19,138.25,138.06,138.19,14740.0,128.1772,128.2328,128.0566,128.1772,14740.0
2022-09-09 12:20:00,138.22,138.22,138.0,138.12,29377.0,128.205,128.205,128.0009,128.1122,29377.0
2022-09-09 12:30:00,138.13,138.31,138.05,138.21,14081.0,128.1215,128.2885,128.0473,128.1957,14081.0
2022-09-09 12:40:00,138.23,138.31,138.15,138.3,37272.0,128.2143,128.2885,128.1401,128.2792,37272.0
2022-09-09 12:50:00,138.34,138.45,138.33,138.42,66953.0,128.3163,128.4183,128.307,128.3905,66953.0
2022-09-09 13:00:00,138.41,138.44,138.27,138.43,11868.0,128.3812,128.409,128.2514,128.3998,11868.0
2022-09-09 13:10:00,138.43,138.56,138.42,138.5,28693.0,128.3998,128.5204,128.3905,128.4647,28693.0
2022-09-09 13:20:00,138.49,138.55,138.44,138.48,12039.0,128.4554,128.5111,128.409,128.4461,12039.0
2022-09-09 13:30:00,138.49,138.63,138.49,138.62,74480.0,128.4554,128.5853,128.4554,128.576,74480.0
2022-09-09 13:40:00,138.63,138.63,138.43,138.56,32256.0,128.5853,128.5853,128.3998,128.5204,32256.0
2022-09-09 13:50:00,138.58,138.6,138.5,138.58,22641.0,128.5389,128.5575,128.4647,128.5389,22641.0
2022-09-09 14:00:00,138.56,138.58,138.44,138.52,30287.0,128.5204,128.5389,128.409,128.4832,30287.0
2022-09-09 14:10:00,138.51,138.67,138.47,138.64,20578.0,128.474,128.6224,128.4369,128.5946,20578.0
2022-09-09 14:20:00,138.64,138.71,138.59,138.69,25235.0,128.5946,128.6595,128.5482,128.6409,25235.0
2022-09-09 14:30:00,138.69,138.81,138.64,138.78,27065.0,128.6409,128.7522,128.5946,128.7244,27065.0
2022-09-09 14:40:00,138.75,138.83,138.68,138.69,28108.0,128.6966,128.7708,128.6317,128.6409,28108.0
2022-09-09 14:50:00,138.69,138.77,138.6,138.74,61836.0,128.6409,128.7151,128.5575,128.6873,61836.0
2022-09-09 15:00:00,138.76,138.85,138.71,138.74,48958.0,128.7059,128.7893,128.6595,128.6873,48958.0
2022-09-09 15:10:00,138.74,138.89,138.72,138.89,44720.0,128.6873,128.8264,128.6688,128.8264,44720.0
2022-09-09 15:20:00,138.87,138.88,138.78,138.81,34649.0,128.8079,128.8172,128.7244,128.7522,34649.0
2022-09-09 15:30:00,138.8,138.82,138.67,138.71,54619.0,128.743,128.7615,128.6224,128.6595,54619.0
2022-09-09 15:40:00,138.71,138.89,138.71,138.78,43328.0,128.6595,128.8264,128.6595,128.7244,43328.0
2022-09-09 15:50:00,138.75,138.75,138.52,138.54,64369.0,128.6966,128.6966,128.4832,128.5018,64369.0
2022-09-12 09:30:00,139.31,139.47,139.1,139.2,63391.0,129.216,129.3644,129.0212,129.114,63391.0
2022-09-12 09:40:00,139.21,139.63,139.18,139.6,58427.0,129.1233,129.5128,129.0954,129.485,58427.0
2022-09-12 09:50:00,139.6,139.94,139.57,139.92,16501.0,129.485,129.8004,129.4572,129.7818,16501.0
2022-09-12 10:00:00,139.89,139.91,139.75,139.78,28957.0,129.754,129.7725,129.6241,129.652,28957.0
2022-09-12 10:10:00,139.78,140.1,139.75,140.07,56675.0,129.652,129.9488,129.6241,129.9209,56675.0
2022-09-12 10:20:00,140.07,140.2,140.06,140.09,46194.0,129.9209,130.0415,129.9117,129.9395,46194.0
2022-09-12 10:30:00,140.1,140.14,139.88,139.99,26309.0,129.9488,129.9859,129.7447,129.8467,26309.0
2022-09-12 10:40:00,139.98,140.13,139.97,140.11,21914.0,129.8375,129.9766,129.8282,129.958,21914.0
2022-09-12 10:50:00,140.11,140.14,139.87,139.93,93533.0,129.958,129.9859,129.7354,129.7911,93533.0
2022-09-12 11:00:00,139.92,139.99,139.84,139.88,20159.0,129.7818,129.8467,129.7076,129.7447,20159.0
2022-09-12 11:10:00,139.86,139.89,139.72,139.88,11205.0,129.7262,129.754,129.5963,129.7447,11205.0
2022-09-12 11:20:00,139.86,139.96,139.81,139.95,13621.0,129.7262,129.8189,129.6798,129.8096,13621.0
2022-09-12 11:30:00,139.98,140.04,139.76,139.79,14989.0,129.8375,129.8931,129.6334,129.6612,14989.0
2022-09-12 11:40:00,139.85,139.86,139.63,139.69,18623.0,129.7169,129.7262,129.5128,129.5685,18623.0
2022-09-12 11:50:00,139.7,139.73,139.29,139.44,29020.0,129.5777,129.6056,129.1975,129.3366,29020.0
2022-09-12 12:00:00,139.45,139.53,139.26,139.27,326182.0,129.3459,129.4201,129.1696,129.1789,326182.0
2022-09-12 12:10:00,139.24,139.46,139.2,139.31,14173.0,129.1511,129.3551,129.114,129.216,14173.0
2022-09-12 12:20:00,139.29,139.53,139.26,139.47,18156.0,129.1975,129.4201,129.1696,129.3644,18156.0
2022-09-12 12:30:00,139.46,139.57,139.4,139.54,42435.0,129.3551,129.4572,129.2995,129.4293,42435.0
2022-09-12 12:40:00,139.54,139.62,139.47,139.55,36632.0,129.4293,129.5035,129.3644,129.4386,36632.0
2022-09-12 12:50:00,139.55,139.6,139.51,139.59,11754.0,129.4386,129.485,129.4015,129.4757,11754.0
2022-09-12 13:00:00,139.61,139.75,139.4,139.74,21579.0,129.4943,129.6241,129.2995,129.6149,21579.0
2022-09-12 13:10:00,139.74,139.79,139.7,139.76,10867.0,129.6149,129.6612,129.5777,129.6334,10867.0
2022-09-12 13:20:00,139.72,139.86,139.68,139.85,15353.0,129.5963,129.7262,129.5592,129.7169,15353.0
2022-09-12 13:30:00,139.87,139.89,139.73,139.73,47797.0,129.7354,129.754,129.6056,129.6056,47797.0
2022-09-12 13:40:00,139.75,139.76,139.62,139.7,11632.0,129.6241,129.6334,129.5035,129.5777,11632.0
2022-09-12 13:50:00,139.71,139.79,139.71,139.77,51050.0,129.587,129.6612,129.587,129.6427,51050.0
2022-09-12 14:00:00,139.74,139.74,139.6,139.61,18401.0,129.6149,129.6149,129.485,129.4943,18401.0
2022-09-12 14:10:00,139.62,139.8,139.53,139.55,22636.0,129.5035,129.6705,129.4201,129.4386,22636.0
2022-09-12 14:20:00,139.56,139.66,139.46,139.52,24914.0,129.4479,129.5406,129.3551,129.4108,24914.0
2022-09-12 14:30:00,139.5,139.55,139.38,139.53,41968.0,129.3922,129.4386,129.2809,129.4201,41968.0
2022-09-12 14:40:00,139.54,139.66,139.5,139.63,22860.0,129.4293,129.5406,129.3922,129.5128,22860.0
2022-09-12 14:50:00,139.64,139.67,139.57,139.61,17202.0,129.5221,129.5499,129.4572,129.4943,17202.0
2022-09-12 15:00:00,139.62,139.77,139.6,139.74,28521.0,129.5035,129.6427,129.485,129.6149,28521.0
2022-09-12 15:10:00,139.72,139.76,139.61,139.63,18052.0,129.5963,129.6334,129.4943,129.5128,18052.0
2022-09-12 15:20:00,139.65,139.7,139.44,139.47,36036.0,129.5314,129.5777,129.3366,129.3644,36036.0
2022-09-12 15:30:00,139.46,139.5,139.35,139.47,34985.0,129.3551,129.3922,129.2531,129.3644,34985.0
2022-09-12 15:40:00,139.46,139.65,139.41,139.61,290877.0,129.3551,129.5314,129.3088,129.4943,290877.0
2022-09-12 15:50:00,139.57,139.74,139.43,139.74,119789.0,129.4572,129.6149,129.3273,129.6149,119789.0
2022-09-13 09:30:00,137.53,137.85,137.22,137.36,125700.0,127.565,127.8618,127.2774,127.4073,125700.0
2022-09-13 09:40:00,137.44,137.68,137.36,137.61,28749.0,127.4815,127.7041,127.4073,127.6392,28749.0
2022-09-13 09:50:00,137.64,137.88,137.45,137.48,20813.0,127.667,127.8896,127.4908,127.5186,20813.0
2022-09-13 10:00:00,137.47,137.47,137.0,137.15,50692.0,127.5093,127.5093,127.0734,127.2125,50692.0
2022-09-13 10:10:00,137.1,137.38,137.02,137.38,45361.0,127.1661,127.4258,127.0919,127.4258,45361.0
2022-09-13 10:20:00,137.34,137.41,137.01,137.12,23672.0,127.3887,127.4537,127.0827,127.1847,23672.0
2022-09-13 10:30:00,137.1,137.12,136.78,136.8,40049.0,127.1661,127.1847,126.8693,126.8879,40049.0
2022-09-13 10:40:00,136.82,136.84,136.62,136.63,68631.0,126.9064,126.925,126.7209,126.7302,68631.0
2022-09-13 10:50:00,136.62,136.71,136.54,136.62,33786.0,126.7209,126.8044,126.6467,126.7209,33786.0
2022-09-13 11:00:00,136.6,136.78,136.59,136.76,22476.0,126.7024,126.8693,126.6931,126.8508,22476.0
2022-09-13 11:10:00,136.77,136.83,136.59,136.71,22985.0,126.86,126.9157,126.6931,126.8044,22985.0
2022-09-13 11:20:00,136.71,136.8,136.6,136.65,18959.0,126.8044,126.8879,126.7024,126.7487,18959.0
2022-09-13 11:30:00,136.66,136.73,136.56,136.71,179215.0,126.758,126.8229,126.6653,126.8044,179215.0
2022-09-13 11:40:00,136.71,136.71,136.48,136.55,26152.0,126.8044,126.8044,126.5911,126.656,26152.0
2022-09-13 11:50:00,136.53,136.6,136.43,136.46,12954.0,126.6374,126.7024,126.5447,126.5725,12954.0
2022-09-13 12:00:00,136.51,136.73,136.44,136.72,17960.0,126.6189,126.8229,126.554,126.8137,17960.0
2022-09-13 12:10:00,136.72,136.87,136.64,136.81,19461.0,126.8137,126.9528,126.7395,126.8972,19461.0
2022-09-13 12:20:00,136.81,136.81,136.53,136.57,45628.0,126.8972,126.8972,126.6374,126.6745,45628.0
2022-09-13 12:30:00,136.53,136.67,136.41,136.61,17581.0,126.6374,126.7673,126.5261,126.7116,17581.0
2022-09-13 12:40:00,136.62,136.66,136.48,136.63,17126.0,126.7209,126.758,126.5911,126.7302,17126.0
2022-09-13 12:50:00,136.65,136.73,136.6,136.64,15065.0,126.7487,126.8229,126.7024,126.7395,15065.0
2022-09-13 13:00:00,136.63,136.85,136.57,136.73,56724.0,126.7302,126.9343,126.6745,126.8229,56724.0
2022-09-13 13:10:00,136.69,136.89,136.65,136.71,25018.0,126.7858,126.9714,126.7487,126.8044,25018.0
2022-09-13 13:20:00,136.71,136.95,136.63,136.93,29616.0,126.8044,127.027,126.7302,127.0085,29616.0
2022-09-13 13:30:00,136.94,137.01,136.76,136.83,47061.0,127.0177,127.0827,126.8508,126.9157,47061.0
2022-09-13 13:40:00,136.84,136.86,136.71,136.79,23436.0,126.925,126.9435,126.8044,126.8786,23436.0
2022-09-13 13:50:00,136.83,136.83,136.65,136.67,37990.0,126.9157,126.9157,126.7487,126.7673,37990.0
2022-09-13 14:00:00,136.69,136.69,136.39,136.4,21655.0,126.7858,126.7858,126.5076,126.5169,21655.0
2022-09-13 14:10:00,136.4,136.53,136.32,136.53,43135.0,126.5169,126.6374,126.4427,126.6374,43135.0
2022-09-13 14:20:00,136.55,136.55,136.22,136.24,33583.0,126.656,126.656,126.3499,126.3685,33583.0
2022-09-13 14:30:00,136.24,136.29,136.06,136.07,35850.0,126.3685,126.4148,126.2015,126.2108,35850.0
2022-09-13 14:40:00,136.1,136.1,135.9,135.9,36092.0,126.2386,126.2386,126.0531,126.0531,36092.0
2022-09-13 14:50:00,135.89,135.92,135.67,135.77,59349.0,126.0438,126.0716,125.8398,125.9325,59349.0
2022-09-13 15:00:00,135.75,135.82,135.55,135.55,41830.0,125.914,125.9789,125.7284,125.7284,41830.0
2022-09-13 15:10:00,135.59,135.6,135.33,135.37,50586.0,125.7655,125.7748,125.5244,125.5615,50586.0
2022-09-13 15:20:00,135.36,135.45,135.23,135.23,57151.0,125.5522,125.6357,125.4316,125.4316,57151.0
2022-09-13 15:30:00,135.23,135.25,134.72,134.97,211106.0,125.4316,125.4502,124.9586,125.1905,211106.0
2022-09-13 15:40:00,134.96,134.97,134.48,134.75,121622.0,125.1812,125.1905,124.736,124.9864,121622.0
2022-09-13 15:50:00,134.74,135.19,134.74,134.96,142471.0,124.9771,125.3945,124.9771,125.1812,142471.0
2022-09-14 09:30:00,135.21,135.44,135.04,135.43,91007.0,125.4131,125.6264,125.2554,125.6171,91007.0
2022-09-14 09:40:00,135.36,135.71,135.26,135.45,35140.0,125.5522,125.8769,125.4595,125.6357,35140.0
2022-09-14 09:50:00,135.44,135.54,135.35,135.43,19957.0,125.6264,125.7192,125.5429,125.6171,19957.0
2022-09-14 10:00:00,135.49,135.52,135.16,135.27,15507.0,125.6728,125.7006,125.3667,125.4687,15507.0
2022-09-14 10:10:00,135.23,135.39,134.96,134.98,42906.0,125.4316,125.58,125.1812,125.1997,42906.0
2022-09-14 10:20:00,134.99,135.02,134.47,134.47,21871.0,125.209,125.2368,124.7267,124.7267,21871.0
2022-09-14 10:30:00,134.42,135.13,134.36,135.07,37448.0,124.6803,125.3389,124.6247,125.2832,37448.0
2022-09-14 10:40:00,135.0,135.26,134.99,135.15,41798.0,125.2183,125.4595,125.209,125.3574,41798.0
2022-09-14 10:50:00,135.18,135.57,135.18,135.51,31940.0,125.3853,125.747,125.3853,125.6913,31940.0
2022-09-14 11:00:00,135.51,135.51,135.33,135.48,132257.0,125.6913,125.6913,125.5244,125.6635,132257.0
2022-09-14 11:10:00,135.5,135.62,135.24,135.28,26890.0,125.6821,125.7934,125.4409,125.478,26890.0
2022-09-14 11:20:00,135.23,135.34,135.14,135.16,16153.0,125.4316,125.5337,125.3482,125.3667,16153.0
2022-09-14 11:30:00,135.15,135.24,135.07,135.21,19262.0,125.3574,125.4409,125.2832,125.4131,19262.0
2022-09-14 11:40:00,135.21,135.42,135.21,135.25,14053.0,125.4131,125.6079,125.4131,125.4502,14053.0
2022-09-14 11:50:00,135.25,135.34,135.14,135.16,16807.0,125.4502,125.5337,125.3482,125.3667,16807.0
2022-09-14 12:00:00,135.17,135.22,135.03,135.13,12372.0,125.376,125.4224,125.2461,125.3389,12372.0
2022-09-14 12:10:00,135.1,135.22,135.01,135.15,17591.0,125.3111,125.4224,125.2276,125.3574,17591.0
2022-09-14 12:20:00,135.18,135.21,134.98,135.04,39460.0,125.3853,125.4131,125.1997,125.2554,39460.0
2022-09-14 12:30:00,135.1,135.31,134.99,135.29,25835.0,125.3111,125.5058,125.209,125.4873,25835.0
2022-09-14 12:40:00,135.27,135.44,135.26,135.38,11391.0,125.4687,125.6264,125.4595,125.5708,11391.0
2022-09-14 12:50:00,135.39,135.5,135.36,135.44,45709.0,125.58,125.6821,125.5522,125.6264,45709.0
2022-09-14 13:00:00,135.46,135.52,135.28,135.38,44995.0,125.645,125.7006,125.478,125.5708,44995.0
2022-09-14 13:10:00,135.38,135.53,135.37,135.4,19376.0,125.5708,125.7099,125.5615,125.5893,19376.0
2022-09-14 13:20:00,135.47,135.47,135.29,135.37,16586.0,125.6542,125.6542,125.4873,125.5615,16586.0
2022-09-14 13:30:00,135.36,135.41,135.2,135.21,35869.0,125.5522,125.5986,125.4038,125.4131,35869.0
2022-09-14 13:40:00,135.19,135.22,134.69,134.79,21929.0,125.3945,125.4224,124.9308,125.0235,21929.0
2022-09-14 13:50:00,134.81,135.0,134.81,134.84,21525.0,125.0421,125.2183,125.0421,125.0699,21525.0
2022-09-14 14:00:00,134.83,134.86,134.59,134.67,37377.0,125.0606,125.0884,124.838,124.9122,37377.0
2022-09-14 14:10:00,134.73,134.82,134.59,134.81,38676.0,124.9679,125.0513,124.838,125.0421,38676.0
2022-09-14 14:20:00,134.81,134.85,134.76,134.84,36587.0,125.0421,125.0792,124.9957,125.0699,36587.0
2022-09-14 14:30:00,134.82,135.01,134.82,134.95,56852.0,125.0513,125.2276,125.0513,125.1719,56852.0
2022-09-14 14:40:00,134.95,134.99,134.71,134.85,29479.0,125.1719,125.209,124.9493,125.0792,29479.0
2022-09-14 14:50:00,134.84,134.9,134.57,134.63,30843.0,125.0699,125.1255,124.8195,124.8751,30843.0
2022-09-14 15:00:00,134.64,134.8,134.56,134.8,20052.0,124.8844,125.0328,124.8102,125.0328,20052.0
2022-09-14 15:10:00,134.78,134.78,134.21,134.35,104641.0,125.0142,125.0142,124.4855,124.6154,104641.0
2022-09-14 15:20:00,134.35,134.52,134.25,134.41,56959.0,124.6154,124.7731,124.5226,124.671,56959.0
2022-09-14 15:30:00,134.33,134.48,134.1,134.45,48983.0,124.5968,124.736,124.3835,124.7081,48983.0
2022-09-14 15:40:00,134.42,134.79,134.39,134.74,56314.0,124.6803,125.0235,124.6525,124.9771,56314.0
2022-09-14 15:50:00,134.76,135.19,134.76,135.11,74868.0,124.9957,125.3945,124.9957,125.3203,74868.0
2022-09-15 09:30:00,134.89,134.97,134.49,134.62,62057.0,125.1163,125.1905,124.7453,124.8658,62057.0
2022-09-15 09:40:00,134.65,135.18,134.65,135.18,19909.0,124.8937,125.3853,124.8937,125.3853,19909.0
2022-09-15 09:50:00,135.33,135.47,135.21,135.43,19478.0,125.5244,125.6542,125.4131,125.6171,19478.0
2022-09-15 10:00:00,135.47,135.66,135.38,135.44,54194.0,125.6542,125.8305,125.5708,125.6264,54194.0
2022-09-15 10:10:00,135.44,135.63,135.42,135.51,27821.0,125.6264,125.8026,125.6079,125.6913,27821.0
2022-09-15 10:20:00,135.47,135.48,134.92,134.92,42608.0,125.6542,125.6635,125.1441,125.1441,42608.0
2022-09-15 10:30:00,134.93,135.2,134.91,135.17,18595.0,125.1534,125.4038,125.1348,125.376,18595.0
2022-09-15 10:40:00,135.19,135.22,135.04,135.1,57790.0,125.3945,125.4224,125.2554,125.3111,57790.0
2022-09-15 10:50:00,134.96,135.03,134.76,135.0,39196.0,125.1812,125.2461,124.9957,125.2183,39196.0
2022-09-15 11:00:00,134.93,135.15,134.84,134.92,497582.0,125.1534,125.3574,125.0699,125.1441,497582.0
2022-09-15 11:10:00,134.88,134.94,134.66,134.94,43989.0,125.107,125.1626,124.9029,125.1626,43989.0
2022-09-15 11:20:00,134.89,135.18,134.87,135.09,36280.0,125.1163,125.3853,125.0977,125.3018,36280.0
2022-09-15 11:30:00,135.13,135.14,134.9,134.92,22217.0,125.3389,125.3482,125.1255,125.1441,22217.0
2022-09-15 11:40:00,134.97,135.01,134.84,134.84,57187.0,125.1905,125.2276,125.0699,125.0699,57187.0
2022-09-15 11:50:00,134.78,134.78,134.44,134.59,14485.0,125.0142,125.0142,124.6989,124.838,14485.0
2022-09-15 12:00:00,134.6,134.71,134.47,134.48,16706.0,124.8473,124.9493,124.7267,124.736,16706.0
2022-09-15 12:10:00,134.48,134.72,134.38,134.72,151790.0,124.736,124.9586,124.6432,124.9586,151790.0
2022-09-15 12:20:00,134.71,134.71,134.52,134.53,26328.0,124.9493,124.9493,124.7731,124.7824,26328.0
2022-09-15 12:30:00,134.55,134.88,134.54,134.86,163998.0,124.8009,125.107,124.7916,125.0884,163998.0
2022-09-15 12:40:00,134.86,134.97,134.78,134.82,28246.0,125.0884,125.1905,125.0142,125.0513,28246.0
2022-09-15 12:50:00,134.82,134.93,134.78,134.93,85217.0,125.0513,125.1534,125.0142,125.1534,85217.0
2022-09-15 13:00:00,134.99,135.48,134.99,135.4,232651.0,125.209,125.6635,125.209,125.5893,232651.0
2022-09-15 13:10:00,135.45,135.67,135.38,135.63,12628.0,125.6357,125.8398,125.5708,125.8026,12628.0
2022-09-15 13:20:00,135.58,135.73,135.52,135.61,43546.0,125.7563,125.8954,125.7006,125.7841,43546.0
2022-09-15 13:30:00,135.6,135.64,135.38,135.46,34672.0,125.7748,125.8119,125.5708,125.645,34672.0
2022-09-15 13:40:00,135.45,135.51,135.24,135.32,34288.0,125.6357,125.6913,125.4409,125.5151,34288.0
2022-09-15 13:50:00,135.28,135.3,135.19,135.27,20687.0,125.478,125.4966,125.3945,125.4687,20687.0
2022-09-15 14:00:00,135.26,135.26,134.82,134.88,33438.0,125.4595,125.4595,125.0513,125.107,33438.0
2022-09-15 14:10:00,134.9,135.16,134.88,135.12,54052.0,125.1255,125.3667,125.107,125.3296,54052.0
2022-09-15 14:20:00,135.12,135.19,135.0,135.19,26286.0,125.3296,125.3945,125.2183,125.3945,26286.0
2022-09-15 14:30:00,135.17,135.3,135.08,135.14,22917.0,125.376,125.4966,125.2925,125.3482,22917.0
2022-09-15 14:40:00,135.14,135.15,134.78,134.78,27311.0,125.3482,125.3574,125.0142,125.0142,27311.0
2022-09-15 14:50:00,134.78,134.87,134.68,134.69,82745.0,125.0142,125.0977,124.9215,124.9308,82745.0
2022-09-15 15:00:00,134.69,134.77,134.53,134.53,35960.0,124.9308,125.005,124.7824,124.7824,35960.0
2022-09-15 15:10:00,134.53,134.53,134.21,134.24,48636.0,124.7824,124.7824,124.4855,124.5134,48636.0
2022-09-15 15:20:00,134.25,134.44,134.12,134.21,41853.0,124.5226,124.6989,124.4021,124.4855,41853.0
2022-09-15 15:30:00,134.18,134.3,134.11,134.26,29330.0,124.4577,124.569,124.3928,124.5319,29330.0
2022-09-15 15:40:00,134.26,134.56,134.17,134.38,88919.0,124.5319,124.8102,124.4484,124.6432,88919.0
2022-09-15 15:50:00,134.41,134.64,134.25,134.43,111853.0,124.671,124.8844,124.5226,124.6896,111853.0
2022-09-16 09:30:00,133.5,133.52,132.89,133.25,147366.0,123.827,123.8455,123.2612,123.5951,147366.0
2022-09-16 09:40:00,133.23,133.23,132.89,132.96,43104.0,123.5765,123.5765,123.2612,123.3261,43104.0
2022-09-16 09:50:00,132.95,133.1,132.75,132.86,32760.0,123.3168,123.456,123.1313,123.2334,32760.0
2022-09-16 10:00:00,132.9,133.37,132.82,133.11,45080.0,123.2705,123.7064,123.1963,123.4652,45080.0
2022-09-16 10:10:00,133.13,133.69,133.13,133.36,38027.0,123.4838,124.0032,123.4838,123.6971,38027.0
2022-09-16 10:20:00,133.41,133.55,133.19,133.32,15019.0,123.7435,123.8734,123.5394,123.66,15019.0
2022-09-16 10:30:00,133.37,133.67,133.33,133.47,57056.0,123.7064,123.9847,123.6693,123.7992,57056.0
2022-09-16 10:40:00,133.59,133.6,133.14,133.18,21933.0,123.9105,123.9197,123.4931,123.5302,21933.0
2022-09-16 10:50:00,133.18,133.43,133.07,133.09,40097.0,123.5302,123.7621,123.4281,123.4467,40097.0
2022-09-16 11:00:00,133.13,133.38,133.11,133.26,21303.0,123.4838,123.7157,123.4652,123.6044,21303.0
2022-09-16 11:10:00,133.27,133.35,133.09,133.34,31566.0,123.6136,123.6879,123.4467,123.6786,31566.0
2022-09-16 11:20:00,133.31,133.31,133.05,133.07,20442.0,123.6508,123.6508,123.4096,123.4281,20442.0
2022-09-16 11:30:00,133.02,133.19,132.87,132.89,15701.0,123.3818,123.5394,123.2426,123.2612,15701.0
2022-09-16 11:40:00,132.9,133.02,132.87,132.92,18116.0,123.2705,123.3818,123.2426,123.289,18116.0
2022-09-16 11:50:00,132.94,133.17,132.88,133.17,27241.0,123.3076,123.5209,123.2519,123.5209,27241.0
2022-09-16 12:00:00,133.14,133.15,132.91,132.91,18023.0,123.4931,123.5023,123.2797,123.2797,18023.0
2022-09-16 12:10:00,132.88,132.95,132.65,132.71,31891.0,123.2519,123.3168,123.0386,123.0942,31891.0
2022-09-16 12:20:00,132.71,132.72,132.59,132.64,26920.0,123.0942,123.1035,122.9829,123.0293,26920.0
2022-09-16 12:30:00,132.59,132.67,132.55,132.6,12680.0,122.9829,123.0571,122.9458,122.9922,12680.0
2022-09-16 12:40:00,132.6,132.85,132.6,132.85,25956.0,122.9922,123.2241,122.9922,123.2241,25956.0
2022-09-16 12:50:00,132.85,132.95,132.8,132.88,22947.0,123.2241,123.3168,123.1777,123.2519,22947.0
2022-09-16 13:00:00,132.89,132.9,132.7,132.77,27681.0,123.2612,123.2705,123.0849,123.1499,27681.0
2022-09-16 13:10:00,132.8,132.86,132.7,132.78,35516.0,123.1777,123.2334,123.0849,123.1592,35516.0
2022-09-16 13:20:00,132.76,132.82,132.69,132.77,109948.0,123.1406,123.1963,123.0757,123.1499,109948.0
2022-09-16 13:30:00,132.75,133.03,132.73,132.95,460041.0,123.1313,123.391,123.1128,123.3168,460041.0
2022-09-16 13:40:00,132.95,132.98,132.73,132.74,27647.0,123.3168,123.3447,123.1128,123.1221,27647.0
2022-09-16 13:50:00,132.74,132.76,132.63,132.71,41463.0,123.1221,123.1406,123.02,123.0942,41463.0
2022-09-16 14:00:00,132.71,132.86,132.68,132.76,76371.0,123.0942,123.2334,123.0664,123.1406,76371.0
2022-09-16 14:10:00,132.75,132.9,132.71,132.76,37710.0,123.1313,123.2705,123.0942,123.1406,37710.0
2022-09-16 14:20:00,132.74,133.26,132.74,133.16,63388.0,123.1221,123.6044,123.1221,123.5116,63388.0
2022-09-16 14:30:00,133.12,133.23,133.01,133.11,37096.0,123.4745,123.5765,123.3725,123.4652,37096.0
2022-09-16 14:40:00,133.11,133.38,132.98,133.34,43600.0,123.4652,123.7157,123.3447,123.6786,43600.0
2022-09-16 14:50:00,133.33,133.42,133.23,133.34,112034.0,123.6693,123.7528,123.5765,123.6786,112034.0
2022-09-16 15:00:00,133.32,133.65,133.31,133.56,57715.0,123.66,123.9661,123.6508,123.8826,57715.0
2022-09-16 15:10:00,133.55,133.55,133.17,133.26,51323.0,123.8734,123.8734,123.5209,123.6044,51323.0
2022-09-16 15:20:00,133.25,133.57,133.22,133.33,73025.0,123.5951,123.8919,123.5673,123.6693,73025.0
2022-09-16 15:30:00,133.3,133.58,133.12,133.57,41964.0,123.6415,123.9012,123.4745,123.8919,41964.0
2022-09-16 15:40:00,133.58,133.7,133.37,133.57,119239.0,123.9012,124.0125,123.7064,123.8919,119239.0
2022-09-16 15:50:00,133.56,133.72,133.51,133.51,119204.0,123.8826,124.031,123.8363,123.8363,119204.0
2022-09-19 09:30:00,132.4,132.74,132.33,132.66,84322.0,122.8067,123.1221,122.7418,123.0478,84322.0
2022-09-19 09:40:00,132.73,133.13,132.73,133.13,23577.0,123.1128,123.4838,123.1128,123.4838,23577.0
2022-09-19 09:50:00,133.13,133.31,133.09,133.11,22363.0,123.4838,123.6508,123.4467,123.4652,22363.0
2022-09-19 10:00:00,133.11,133.19,132.91,133.15,23644.0,123.4652,123.5394,123.2797,123.5023,23644.0
2022-09-19 10:10:00,133.14,133.59,133.14,133.27,39749.0,123.4931,123.9105,123.4931,123.6136,39749.0
2022-09-19 10:20:00,133.28,133.63,133.2,133.63,35998.0,123.6229,123.9476,123.5487,123.9476,35998.0
2022-09-19 10:30:00,133.6,133.83,133.55,133.76,15615.0,123.9197,124.1331,123.8734,124.0681,15615.0
2022-09-19 10:40:00,133.85,133.99,133.82,133.87,22331.0,124.1516,124.2815,124.1238,124.1702,22331.0
2022-09-19 10:50:00,133.82,133.82,133.65,133.69,31081.0,124.1238,124.1238,123.9661,124.0032,31081.0
2022-09-19 11:00:00,133.73,133.97,133.68,133.73,17179.0,124.0403,124.2629,123.9939,124.0403,17179.0
2022-09-19 11:10:00,133.77,133.87,133.63,133.73,167079.0,124.0774,124.1702,123.9476,124.0403,167079.0
2022-09-19 11:20:00,133.63,133.69,133.36,133.39,30084.0,123.9476,124.0032,123.6971,123.725,30084.0
2022-09-19 11:30:00,133.37,133.38,133.1,133.15,32155.0,123.7064,123.7157,123.456,123.5023,32155.0
2022-09-19 11:40:00,133.16,133.35,133.14,133.34,38091.0,123.5116,123.6879,123.4931,123.6786,38091.0
2022-09-19 11:50:00,133.3,133.42,133.16,133.2,22413.0,123.6415,123.7528,123.5116,123.5487,22413.0
2022-09-19 12:00:00,133.24,133.34,133.05,133.3,19269.0,123.5858,123.6786,123.4096,123.6415,19269.0
2022-09-19 12:10:00,133.3,133.4,133.2,133.31,28705.0,123.6415,123.7342,123.5487,123.6508,28705.0
2022-09-19 12:20:00,133.3,133.33,133.12,133.19,16067.0,123.6415,123.6693,123.4745,123.5394,16067.0
2022-09-19 12:30:00,133.18,133.58,133.15,133.51,33557.0,123.5302,123.9012,123.5023,123.8363,33557.0
2022-09-19 12:40:00,133.46,133.51,133.39,133.39,21123.0,123.7899,123.8363,123.725,123.725,21123.0
2022-09-19 12:50:00,133.42,133.69,133.42,133.65,48394.0,123.7528,124.0032,123.7528,123.9661,48394.0
2022-09-19 13:00:00,133.69,133.69,133.55,133.62,30991.0,124.0032,124.0032,123.8734,123.9383,30991.0
2022-09-19 13:10:00,133.64,133.65,133.41,133.5,19513.0,123.9568,123.9661,123.7435,123.827,19513.0
2022-09-19 13:20:00,133.52,133.67,133.47,133.57,21546.0,123.8455,123.9847,123.7992,123.8919,21546.0
2022-09-19 13:30:00,133.62,133.62,133.35,133.45,24710.0,123.9383,123.9383,123.6879,123.7806,24710.0
2022-09-19 13:40:00,133.46,133.63,133.44,133.55,14900.0,123.7899,123.9476,123.7713,123.8734,14900.0
2022-09-19 13:50:00,133.54,133.58,133.42,133.46,47296.0,123.8641,123.9012,123.7528,123.7899,47296.0
2022-09-19 14:00:00,133.48,133.51,133.31,133.43,26672.0,123.8084,123.8363,123.6508,123.7621,26672.0
2022-09-19 14:10:00,133.42,133.47,133.3,133.35,24808.0,123.7528,123.7992,123.6415,123.6879,24808.0
2022-09-19 14:20:00,133.37,133.42,133.19,133.32,50140.0,123.7064,123.7528,123.5394,123.66,50140.0
2022-09-19 14:30:00,133.33,133.49,133.31,133.48,43638.0,123.6693,123.8177,123.6508,123.8084,43638.0
2022-09-19 14:40:00,133.47,133.47,133.28,133.31,27448.0,123.7992,123.7992,123.6229,123.6508,27448.0
2022-09-19 14:50:00,133.3,133.49,133.29,133.48,38111.0,123.6415,123.8177,123.6322,123.8084,38111.0
2022-09-19 15:00:00,133.49,133.85,133.49,133.85,46231.0,123.8177,124.1516,123.8177,124.1516,46231.0
2022-09-19 15:10:00,133.8,134.16,133.78,133.99,55534.0,124.1052,124.4392,124.0867,124.2815,55534.0
2022-09-19 15:20:00,133.98,134.25,133.95,134.14,58749.0,124.2722,124.5226,124.2444,124.4206,58749.0
2022-09-19 15:30:00,134.18,134.34,134.18,134.31,162626.0,124.4577,124.6061,124.4577,124.5783,162626.0
2022-09-19 15:40:00,134.33,134.39,134.19,134.25,66865.0,124.5968,124.6525,124.467,124.5226,66865.0
2022-09-19 15:50:00,134.25,134.37,134.07,134.37,52152.0,124.5226,124.6339,124.3557,124.6339,52152.0
2022-09-20 09:30:00,133.37,133.44,132.84,132.87,111625.0,123.7064,123.7713,123.2148,123.2426,111625.0
2022-09-20 09:40:00,132.83,132.88,132.67,132.72,28337.0,123.2055,123.2519,123.0571,123.1035,28337.0
2022-09-20 09:50:00,132.64,132.67,132.46,132.53,18456.0,123.0293,123.0571,122.8623,122.9273,18456.0
2022-09-20 10:00:00,132.52,132.6,132.35,132.59,33433.0,122.918,122.9922,122.7603,122.9829,33433.0
2022-09-20 10:10:00,132.57,132.57,132.26,132.39,38006.0,122.9644,122.9644,122.6768,122.7974,38006.0
2022-09-20 10:20:00,132.34,132.5,132.28,132.46,17499.0,122.751,122.8994,122.6954,122.8623,17499.0
2022-09-20 10:30:00,132.42,132.47,132.12,132.26,17971.0,122.8252,122.8716,122.547,122.6768,17971.0
2022-09-20 10:40:00,132.28,132.48,132.25,132.48,38431.0,122.6954,122.8809,122.6676,122.8809,38431.0
2022-09-20 10:50:00,132.52,132.7,132.5,132.67,16729.0,122.918,123.0849,122.8994,123.0571,16729.0
2022-09-20 11:00:00,132.66,132.78,132.47,132.76,18775.0,123.0478,123.1592,122.8716,123.1406,18775.0
2022-09-20 11:10:00,132.75,132.78,132.55,132.61,225443.0,123.1313,123.1592,122.9458,123.0015,225443.0
2022-09-20 11:20:00,132.57,132.57,132.44,132.48,25262.0,122.9644,122.9644,122.8438,122.8809,25262.0
2022-09-20 11:30:00,132.5,132.55,132.38,132.49,40852.0,122.8994,122.9458,122.7881,122.8902,40852.0
2022-09-20 11:40:00,132.48,132.67,132.46,132.65,16663.0,122.8809,123.0571,122.8623,123.0386,16663.0
2022-09-20 11:50:00,132.66,132.89,132.61,132.85,18717.0,123.0478,123.2612,123.0015,123.2241,18717.0
2022-09-20 12:00:00,132.84,132.99,132.82,132.93,27605.0,123.2148,123.3539,123.1963,123.2983,27605.0
2022-09-20 12:10:00,132.93,132.99,132.82,132.83,47493.0,123.2983,123.3539,123.1963,123.2055,47493.0
2022-09-20 12:20:00,132.86,132.87,132.55,132.56,22665.0,123.2334,123.2426,122.9458,122.9551,22665.0
2022-09-20 12:30:00,132.58,132.58,132.37,132.43,41416.0,122.9736,122.9736,122.7789,122.8345,41416.0
2022-09-20 12:40:00,132.45,132.45,132.36,132.41,57045.0,122.8531,122.8531,122.7696,122.816,57045.0
2022-09-20 12:50:00,132.4,132.52,132.38,132.45,15598.0,122.8067,122.918,122.7881,122.8531,15598.0
2022-09-20 13:00:00,132.47,132.5,132.25,132.31,23076.0,122.8716,122.8994,122.6676,122.7232,23076.0
2022-09-20 13:10:00,132.29,132.3,132.15,132.21,38147.0,122.7047,122.7139,122.5748,122.6305,38147.0
2022-09-20 13:20:00,132.22,132.36,132.1,132.13,69368.0,122.6397,122.7696,122.5284,122.5562,69368.0
2022-09-20 13:30:00,132.09,132.09,131.97,132.06,57268.0,122.5191,122.5191,122.4078,122.4913,57268.0
2022-09-20 13:40:00,132.07,132.2,131.96,131.96,24934.0,122.5006,122.6212,122.3986,122.3986,24934.0
2022-09-20 13:50:00,131.96,131.99,131.73,131.8,77685.0,122.3986,122.4264,122.1852,122.2502,77685.0
2022-09-20 14:00:00,131.79,132.02,131.79,132.02,54154.0,122.2409,122.4542,122.2409,122.4542,54154.0
2022-09-20 14:10:00,132.0,132.04,131.86,132.04,24895.0,122.4357,122.4728,122.3058,122.4728,24895.0
2022-09-20 14:20:00,132.04,132.28,132.02,132.2,32893.0,122.4728,122.6954,122.4542,122.6212,32893.0
2022-09-20 14:30:00,132.16,132.17,131.89,131.93,39533.0,122.5841,122.5934,122.3336,122.3707,39533.0
2022-09-20 14:40:00,131.92,132.4,131.77,132.3,58180.0,122.3615,122.8067,122.2223,122.7139,58180.0
2022-09-20 14:50:00,132.3,132.4,132.15,132.31,40505.0,122.7139,122.8067,122.5748,122.7232,40505.0
2022-09-20 15:00:00,132.32,132.48,132.14,132.15,41260.0,122.7325,122.8809,122.5655,122.5748,41260.0
2022-09-20 15:10:00,132.16,132.41,132.16,132.41,26805.0,122.5841,122.816,122.5841,122.816,26805.0
2022-09-20 15:20:00,132.42,132.68,132.39,132.6,37866.0,122.8252,123.0664,122.7974,122.9922,37866.0
2022-09-20 15:30:00,132.6,133.01,132.41,132.96,62216.0,122.9922,123.3725,122.816,123.3261,62216.0
2022-09-20 15:40:00,132.95,133.07,132.84,132.92,46664.0,123.3168,123.4281,123.2148,123.289,46664.0
2022-09-20 15:50:00,132.89,132.98,132.54,132.62,64235.0,123.2612,123.3447,122.9365,123.0107,64235.0
2022-09-21 09:30:00,133.44,133.63,133.19,133.45,98435.0,123.7713,123.9476,123.5394,123.7806,98435.0
2022-09-21 09:40:00,133.44,133.66,133.35,133.62,27317.0,123.7713,123.9754,123.6879,123.9383,27317.0
2022-09-21 09:50:00,133.6,133.7,133.49,133.55,23388.0,123.9197,124.0125,123.8177,123.8734,23388.0
2022-09-21 10:00:00,133.52,133.76,133.5,133.76,26639.0,123.8455,124.0681,123.827,124.0681,26639.0
2022-09-21 10:10:00,133.74,133.77,133.68,133.69,28421.0,124.0496,124.0774,123.9939,124.0032,28421.0
2022-09-21 10:20:00,133.71,133.88,133.62,133.84,34220.0,124.0218,124.1794,123.9383,124.1423,34220.0
2022-09-21 10:30:00,133.85,133.85,133.65,133.68,23471.0,124.1516,124.1516,123.9661,123.9939,23471.0
2022-09-21 10:40:00,133.65,133.68,133.37,133.45,38347.0,123.9661,123.9939,123.7064,123.7806,38347.0
2022-09-21 10:50:00,133.44,133.55,133.44,133.49,13676.0,123.7713,123.8734,123.7713,123.8177,13676.0
2022-09-21 11:00:00,133.52,133.57,133.33,133.36,12890.0,123.8455,123.8919,123.6693,123.6971,12890.0
2022-09-21 11:10:00,133.37,133.46,133.34,133.35,37586.0,123.7064,123.7899,123.6786,123.6879,37586.0
2022-09-21 11:20:00,133.35,133.43,133.32,133.38,23580.0,123.6879,123.7621,123.66,123.7157,23580.0
2022-09-21 11:30:00,133.4,133.5,133.37,133.47,28104.0,123.7342,123.827,123.7064,123.7992,28104.0
2022-09-21 11:40:00,133.47,133.56,133.45,133.45,18111.0,123.7992,123.8826,123.7806,123.7806,18111.0
2022-09-21 11:50:00,133.45,133.49,133.39,133.48,13042.0,123.7806,123.8177,123.725,123.8084,13042.0
2022-09-21 12:00:00,133.47,133.58,133.42,133.55,21277.0,123.7992,123.9012,123.7528,123.8734,21277.0
2022-09-21 12:10:00,133.57,133.59,133.48,133.52,13869.0,123.8919,123.9105,123.8084,123.8455,13869.0
2022-09-21 12:20:00,133.51,133.52,133.41,133.52,64030.0,123.8363,123.8455,123.7435,123.8455,64030.0
2022-09-21 12:30:00,133.5,133.57,133.46,133.48,7281.0,123.827,123.8919,123.7899,123.8084,7281.0
2022-09-21 12:40:00,133.45,133.46,133.33,133.39,6778.0,123.7806,123.7899,123.6693,123.725,6778.0
2022-09-21 12:50:00,133.37,133.4,133.25,133.26,16892.0,123.7064,123.7342,123.5951,123.6044,16892.0
2022-09-21 13:00:00,133.24,133.35,133.24,133.33,30825.0,123.5858,123.6879,123.5858,123.6693,30825.0
2022-09-21 13:10:00,133.28,133.34,133.2,133.24,26043.0,123.6229,123.6786,123.5487,123.5858,26043.0
2022-09-21 13:20:00,133.22,133.28,133.18,133.28,21679.0,123.5673,123.6229,123.5302,123.6229,21679.0
2022-09-21 13:30:00,133.31,133.39,133.29,133.39,40846.0,123.6508,123.725,123.6322,123.725,40846.0
2022-09-21 13:40:00,133.39,133.47,133.34,133.38,19213.0,123.725,123.7992,123.6786,123.7157,19213.0
2022-09-21 13:50:00,133.39,133.5,133.37,133.44,36704.0,123.725,123.827,123.7064,123.7713,36704.0
2022-09-21 14:00:00,133.41,133.43,131.68,132.46,45306.0,123.7435,123.7621,122.1389,122.8623,45306.0
2022-09-21 14:10:00,132.39,132.43,131.64,131.84,39897.0,122.7974,122.8345,122.1018,122.2873,39897.0
2022-09-21 14:20:00,131.83,132.25,131.83,131.96,46611.0,122.278,122.6676,122.278,122.3986,46611.0
2022-09-21 14:30:00,131.92,132.96,131.67,132.7,77111.0,122.3615,123.3261,122.1296,123.0849,77111.0
2022-09-21 14:40:00,132.6,134.09,132.42,133.2,87353.0,122.9922,124.3742,122.8252,123.5487,87353.0
2022-09-21 14:50:00,133.22,133.64,132.79,133.45,121067.0,123.5673,123.9568,123.1684,123.7806,121067.0
2022-09-21 15:00:00,133.5,133.61,132.94,132.97,43916.0,123.827,123.929,123.3076,123.3354,43916.0
2022-09-21 15:10:00,132.97,133.15,131.98,132.76,57279.0,123.3354,123.5023,122.4171,123.1406,57279.0
2022-09-21 15:20:00,132.61,132.63,131.78,131.8,57554.0,123.0015,123.02,122.2316,122.2502,57554.0
2022-09-21 15:30:00,131.75,131.92,131.17,131.18,79892.0,122.2038,122.3615,121.6658,121.6751,79892.0
2022-09-21 15:40:00,131.13,131.34,130.84,130.92,78808.0,121.6287,121.8235,121.3597,121.4339,78808.0
2022-09-21 15:50:00,130.92,131.18,130.53,130.53,97832.0,121.4339,121.6751,121.0722,121.0722,97832.0
2022-09-22 09:30:00,130.77,130.82,130.1,130.15,112764.0,121.2948,121.3412,120.6733,120.7197,112764.0
2022-09-22 09:40:00,130.16,130.24,129.92,129.96,53839.0,120.729,120.8032,120.5064,120.5435,53839.0
2022-09-22 09:50:00,130.0,130.12,129.87,129.93,69856.0,120.5806,120.6919,120.46,120.5157,69856.0
2022-09-22 10:00:00,129.93,130.15,129.73,130.14,47157.0,120.5157,120.7197,120.3301,120.7104,47157.0
2022-09-22 10:10:00,130.09,130.51,129.95,130.11,52683.0,120.6641,121.0536,120.5342,120.6826,52683.0
2022-09-22 10:20:00,130.11,130.39,130.04,130.36,41509.0,120.6826,120.9423,120.6177,120.9145,41509.0
2022-09-22 10:30:00,130.41,130.52,130.07,130.26,60780.0,120.9609,121.0629,120.6455,120.8217,60780.0
2022-09-22 10:40:00,130.25,130.29,130.06,130.2,38427.0,120.8125,120.8496,120.6362,120.7661,38427.0
2022-09-22 10:50:00,130.25,130.25,129.88,129.91,34983.0,120.8125,120.8125,120.4693,120.4971,34983.0
2022-09-22 11:00:00,129.88,130.12,129.82,130.05,193429.0,120.4693,120.6919,120.4136,120.627,193429.0
2022-09-22 11:10:00,130.04,130.04,129.82,129.86,65523.0,120.6177,120.6177,120.4136,120.4507,65523.0
2022-09-22 11:20:00,129.86,130.17,129.81,130.1,53722.0,120.4507,120.7383,120.4043,120.6733,53722.0
2022-09-22 11:30:00,130.1,130.3,130.06,130.18,59064.0,120.6733,120.8588,120.6362,120.7475,59064.0
2022-09-22 11:40:00,130.15,130.27,129.95,130.25,50011.0,120.7197,120.831,120.5342,120.8125,50011.0
2022-09-22 11:50:00,130.23,130.33,129.9,129.98,51565.0,120.7939,120.8867,120.4878,120.562,51565.0
2022-09-22 12:00:00,129.98,130.2,129.98,130.18,47613.0,120.562,120.7661,120.562,120.7475,47613.0
2022-09-22 12:10:00,130.16,130.25,130.01,130.23,43863.0,120.729,120.8125,120.5899,120.7939,43863.0
2022-09-22 12:20:00,130.22,130.58,130.16,130.31,57836.0,120.7846,121.1186,120.729,120.8681,57836.0
2022-09-22 12:30:00,130.27,130.34,130.16,130.28,42347.0,120.831,120.8959,120.729,120.8403,42347.0
2022-09-22 12:40:00,130.28,130.41,130.23,130.24,26003.0,120.8403,120.9609,120.7939,120.8032,26003.0
2022-09-22 12:50:00,130.24,130.54,130.24,130.35,51694.0,120.8032,121.0815,120.8032,120.9052,51694.0
2022-09-22 13:00:00,130.34,130.41,130.19,130.22,68699.0,120.8959,120.9609,120.7568,120.7846,68699.0
2022-09-22 13:10:00,130.21,130.25,130.01,130.12,45892.0,120.7754,120.8125,120.5899,120.6919,45892.0
2022-09-22 13:20:00,130.15,130.36,130.14,130.35,45532.0,120.7197,120.9145,120.7104,120.9052,45532.0
2022-09-22 13:30:00,130.35,130.47,130.34,130.44,57981.0,120.9052,121.0165,120.8959,120.9887,57981.0
2022-09-22 13:40:00,130.43,130.46,130.26,130.37,74737.0,120.9794,121.0073,120.8217,120.9238,74737.0
2022-09-22 13:50:00,130.4,130.52,130.39,130.41,37126.0,120.9516,121.0629,120.9423,120.9609,37126.0
2022-09-22 14:00:00,130.41,130.43,130.18,130.18,54620.0,120.9609,120.9794,120.7475,120.7475,54620.0
2022-09-22 14:10:00,130.21,130.25,130.13,130.13,53310.0,120.7754,120.8125,120.7012,120.7012,53310.0
2022-09-22 14:20:00,130.18,130.22,129.98,130.13,84164.0,120.7475,120.7846,120.562,120.7012,84164.0
2022-09-22 14:30:00,130.1,130.34,130.09,130.34,63105.0,120.6733,120.8959,120.6641,120.8959,63105.0
2022-09-22 14:40:00,130.35,130.36,130.06,130.16,37473.0,120.9052,120.9145,120.6362,120.729,37473.0
2022-09-22 14:50:00,130.16,130.53,130.15,130.43,79849.0,120.729,121.0722,120.7197,120.9794,79849.0
2022-09-22 15:00:00,130.53,130.7,130.48,130.62,182986.0,121.0722,121.2299,121.0258,121.1557,182986.0
2022-09-22 15:10:00,130.62,130.86,130.56,130.57,97042.0,121.1557,121.3783,121.1,121.1093,97042.0
2022-09-22 15:20:00,130.58,130.58,130.26,130.49,55869.0,121.1186,121.1186,120.8217,121.0351,55869.0
2022-09-22 15:30:00,130.5,130.71,130.46,130.53,94801.0,121.0444,121.2391,121.0073,121.0722,94801.0
2022-09-22 15:40:00,130.53,130.9,130.46,130.85,89902.0,121.0722,121.4154,121.0073,121.369,89902.0
2022-09-22 15:50:00,130.82,130.84,129.91,129.92,90742.0,121.3412,121.3597,120.4971,120.5064,90742.0
2022-09-23 09:30:00,127.71,127.84,127.04,127.09,268442.0,119.264,119.3854,118.6383,118.685,268442.0
2022-09-23 09:40:00,127.11,127.47,126.98,127.12,61605.0,118.7037,119.0398,118.5823,118.713,61605.0
2022-09-23 09:50:00,127.11,127.12,126.9,126.94,66646.0,118.7037,118.713,118.5075,118.5449,66646.0
2022-09-23 10:00:00,126.97,127.12,126.84,127.07,40143.0,118.5729,118.713,118.4515,118.6663,40143.0
2022-09-23 10:10:00,127.09,127.29,126.93,126.98,53699.0,118.685,118.8718,118.5356,118.5823,53699.0
2022-09-23 10:20:00,126.91,127.05,126.8,127.04,64247.0,118.5169,118.6476,118.4142,118.6383,64247.0
2022-09-23 10:30:00,127.03,127.07,126.77,126.78,78980.0,118.6289,118.6663,118.3861,118.3955,78980.0
2022-09-23 10:40:00,126.78,126.87,126.63,126.65,55679.0,118.3955,118.4795,118.2554,118.2741,55679.0
2022-09-23 10:50:00,126.64,126.72,126.47,126.48,61799.0,118.2647,118.3394,118.106,118.1153,61799.0
2022-09-23 11:00:00,126.49,126.71,126.47,126.66,76781.0,118.1247,118.3301,118.106,118.2834,76781.0
2022-09-23 11:10:00,126.67,126.78,126.52,126.77,89038.0,118.2928,118.3955,118.1527,118.3861,89038.0
2022-09-23 11:20:00,126.76,126.83,126.6,126.62,87569.0,118.3768,118.4422,118.2274,118.2461,87569.0
2022-09-23 11:30:00,126.64,126.72,126.45,126.46,150430.0,118.2647,118.3394,118.0873,118.0966,150430.0
2022-09-23 11:40:00,126.45,126.5,126.06,126.08,104946.0,118.0873,118.134,117.7231,117.7418,104946.0
2022-09-23 11:50:00,126.13,126.25,126.1,126.22,70821.0,117.7885,117.9005,117.7605,117.8725,70821.0
2022-09-23 12:00:00,126.2,126.22,125.91,125.97,113944.0,117.8538,117.8725,117.583,117.6391,113944.0
2022-09-23 12:10:00,125.97,126.0,125.85,125.97,77836.0,117.6391,117.6671,117.527,117.6391,77836.0
2022-09-23 12:20:00,125.96,126.03,125.68,125.68,110261.0,117.6297,117.6951,117.3682,117.3682,110261.0
2022-09-23 12:30:00,125.69,125.73,125.57,125.7,67819.0,117.3776,117.4149,117.2655,117.3869,67819.0
2022-09-23 12:40:00,125.7,125.87,125.59,125.86,47316.0,117.3869,117.5457,117.2842,117.5363,47316.0
2022-09-23 12:50:00,125.85,126.19,125.84,126.17,52950.0,117.527,117.8445,117.5176,117.8258,52950.0
2022-09-23 13:00:00,126.17,126.36,126.1,126.18,127505.0,117.8258,118.0033,117.7605,117.8352,127505.0
2022-09-23 13:10:00,126.17,126.36,126.13,126.35,82747.0,117.8258,118.0033,117.7885,117.9939,82747.0
2022-09-23 13:20:00,126.33,126.34,125.93,125.94,61284.0,117.9752,117.9846,117.6017,117.611,61284.0
2022-09-23 13:30:00,125.93,126.11,125.92,125.96,83105.0,117.6017,117.7698,117.5924,117.6297,83105.0
2022-09-23 13:40:00,125.97,126.09,125.85,125.99,101658.0,117.6391,117.7511,117.527,117.6577,101658.0
2022-09-23 13:50:00,126.0,126.12,125.97,126.08,92721.0,117.6671,117.7791,117.6391,117.7418,92721.0
2022-09-23 14:00:00,126.07,126.23,125.86,125.86,159911.0,117.7324,117.8819,117.5363,117.5363,159911.0
2022-09-23 14:10:00,125.88,125.93,125.42,125.46,83273.0,117.555,117.6017,117.1254,117.1628,83273.0
2022-09-23 14:20:00,125.48,125.76,125.45,125.67,128353.0,117.1815,117.4429,117.1534,117.3589,128353.0
2022-09-23 14:30:00,125.67,125.67,125.43,125.46,153460.0,117.3589,117.3589,117.1348,117.1628,153460.0
2022-09-23 14:40:00,125.47,125.61,125.39,125.52,91969.0,117.1721,117.3029,117.0974,117.2188,91969.0
2022-09-23 14:50:00,125.51,125.56,125.19,125.24,101038.0,117.2095,117.2562,116.9106,116.9573,101038.0
2022-09-23 15:00:00,125.24,126.1,125.22,125.96,127454.0,116.9573,117.7605,116.9387,117.6297,127454.0
2022-09-23 15:10:00,126.0,126.23,125.78,126.09,144949.0,117.6671,117.8819,117.4616,117.7511,144949.0
2022-09-23 15:20:00,126.07,126.23,125.92,126.18,113947.0,117.7324,117.8819,117.5924,117.8352,113947.0
2022-09-23 15:30:00,126.18,126.42,126.08,126.41,247297.0,117.8352,118.0593,117.7418,118.05,247297.0
2022-09-23 15:40:00,126.41,126.73,126.31,126.55,135773.0,118.05,118.3488,117.9566,118.1807,135773.0
2022-09-23 15:50:00,126.53,126.82,126.35,126.78,170215.0,118.162,118.4328,117.9939,118.3955,170215.0
2022-09-26 09:30:00,126.03,126.36,126.0,126.11,170754.0,117.6951,118.0033,117.6671,117.7698,170754.0
2022-09-26 09:40:00,126.1,126.33,125.78,126.05,108702.0,117.7605,117.9752,117.4616,117.7138,108702.0
2022-09-26 09:50:00,126.03,126.18,125.78,125.97,80433.0,117.6951,117.8352,117.4616,117.6391,80433.0
2022-09-26 10:00:00,125.99,126.11,125.75,125.88,89716.0,117.6577,117.7698,117.4336,117.555,89716.0
2022-09-26 10:10:00,125.86,126.58,125.66,126.48,44787.0,117.5363,118.2087,117.3496,118.1153,44787.0
2022-09-26 10:20:00,126.51,126.7,126.46,126.58,55525.0,118.1433,118.3208,118.0966,118.2087,55525.0
2022-09-26 10:30:00,126.56,126.57,126.31,126.46,51089.0,118.19,118.1994,117.9566,118.0966,51089.0
2022-09-26 10:40:00,126.39,126.56,126.09,126.21,61537.0,118.0313,118.19,117.7511,117.8632,61537.0
2022-09-26 10:50:00,126.22,126.4,126.15,126.37,30412.0,117.8725,118.0406,117.8071,118.0126,30412.0
2022-09-26 11:00:00,126.31,126.42,125.94,125.95,59347.0,117.9566,118.0593,117.611,117.6204,59347.0
2022-09-26 11:10:00,125.91,126.01,125.8,125.8,66322.0,117.583,117.6764,117.4803,117.4803,66322.0
2022-09-26 11:20:00,125.79,125.89,125.56,125.56,38046.0,117.471,117.5643,117.2562,117.2562,38046.0
2022-09-26 11:30:00,125.53,125.69,125.48,125.56,32884.0,117.2281,117.3776,117.1815,117.2562,32884.0
2022-09-26 11:40:00,125.57,125.78,125.34,125.61,37820.0,117.2655,117.4616,117.0507,117.3029,37820.0
2022-09-26 11:50:00,125.59,125.83,125.49,125.72,36005.0,117.2842,117.5083,117.1908,117.4056,36005.0
2022-09-26 12:00:00,125.73,125.73,125.46,125.51,37023.0,117.4149,117.4149,117.1628,117.2095,37023.0
2022-09-26 12:10:00,125.5,125.58,125.44,125.49,50593.0,117.2001,117.2748,117.1441,117.1908,50593.0
2022-09-26 12:20:00,125.47,125.48,125.08,125.14,45395.0,117.1721,117.1815,116.8079,116.8639,45395.0
2022-09-26 12:30:00,125.09,125.13,124.89,124.93,218261.0,116.8172,116.8546,116.6305,116.6678,218261.0
2022-09-26 12:40:00,124.94,125.19,124.85,125.1,38277.0,116.6772,116.9106,116.5931,116.8266,38277.0
2022-09-26 12:50:00,125.11,125.41,125.11,125.33,37834.0,116.8359,117.1161,116.8359,117.0414,37834.0
2022-09-26 13:00:00,125.31,125.32,124.88,124.91,57643.0,117.0227,117.032,116.6211,116.6492,57643.0
2022-09-26 13:10:00,124.9,124.9,124.59,124.66,202938.0,116.6398,116.6398,116.3503,116.4157,202938.0
2022-09-26 13:20:00,124.63,124.67,124.38,124.58,42176.0,116.3877,116.425,116.1542,116.341,42176.0
2022-09-26 13:30:00,124.57,124.9,124.56,124.8,206564.0,116.3316,116.6398,116.3223,116.5464,206564.0
2022-09-26 13:40:00,124.79,124.92,124.65,124.84,75658.0,116.5371,116.6585,116.4063,116.5838,75658.0
2022-09-26 13:50:00,124.82,124.99,124.56,124.6,55664.0,116.5651,116.7239,116.3223,116.3597,55664.0
2022-09-26 14:00:00,124.57,125.12,124.57,125.09,63000.0,116.3316,116.8453,116.3316,116.8172,63000.0
2022-09-26 14:10:00,125.09,125.15,125.03,125.09,100488.0,116.8172,116.8733,116.7612,116.8172,100488.0
2022-09-26 14:20:00,125.05,125.1,124.69,124.72,63063.0,116.7799,116.8266,116.4437,116.4717,63063.0
2022-09-26 14:30:00,124.69,124.88,124.62,124.76,57543.0,116.4437,116.6211,116.3783,116.5091,57543.0
2022-09-26 14:40:00,124.78,125.31,124.66,125.29,91174.0,116.5278,117.0227,116.4157,117.004,91174.0
2022-09-26 14:50:00,125.25,125.35,125.11,125.19,165088.0,116.9667,117.0601,116.8359,116.9106,165088.0
2022-09-26 15:00:00,125.21,125.46,125.17,125.46,79728.0,116.9293,117.1628,116.892,117.1628,79728.0
2022-09-26 15:10:00,125.46,125.46,125.04,125.39,99644.0,117.1628,117.1628,116.7706,117.0974,99644.0
2022-09-26 15:20:00,125.32,125.4,125.06,125.22,77482.0,117.032,117.1067,116.7892,116.9387,77482.0
2022-09-26 15:30:00,125.2,125.37,124.99,125.16,66020.0,116.92,117.0787,116.7239,116.8826,66020.0
2022-09-26 15:40:00,125.13,125.53,125.1,125.48,97743.0,116.8546,117.2281,116.8266,117.1815,97743.0
2022-09-26 15:50:00,125.45,125.8,124.88,124.95,114395.0,117.1534,117.4803,116.6211,116.6865,114395.0
2022-09-27 09:30:00,125.79,126.33,125.71,126.3,168453.0,117.471,117.9752,117.3962,117.9472,168453.0
2022-09-27 09:40:00,126.34,126.53,126.03,126.03,48402.0,117.9846,118.162,117.6951,117.6951,48402.0
2022-09-27 09:50:00,126.06,126.23,125.93,126.04,39327.0,117.7231,117.8819,117.6017,117.7044,39327.0
2022-09-27 10:00:00,126.1,126.11,125.29,125.39,48041.0,117.7605,117.7698,117.004,117.0974,48041.0
2022-09-27 10:10:00,125.37,125.69,125.35,125.61,46038.0,117.0787,117.3776,117.0601,117.3029,46038.0
2022-09-27 10:20:00,125.6,126.04,125.58,125.58,55496.0,117.2935,117.7044,117.2748,117.2748,55496.0
2022-09-27 10:30:00,125.58,126.15,125.58,125.89,105562.0,117.2748,117.8071,117.2748,117.5643,105562.0
2022-09-27 10:40:00,125.91,126.29,125.84,126.21,117259.0,117.583,117.9379,117.5176,117.8632,117259.0
2022-09-27 10:50:00,126.23,126.24,126.0,126.04,93243.0,117.8819,117.8912,117.6671,117.7044,93243.0
2022-09-27 11:00:00,126.05,126.1,125.78,126.05,971989.0,117.7138,117.7605,117.4616,117.7138,971989.0
2022-09-27 11:10:00,126.06,126.07,125.68,125.73,122521.0,117.7231,117.7324,117.3682,117.4149,122521.0
2022-09-27 11:20:00,125.73,125.79,124.96,125.06,158073.0,117.4149,117.471,116.6958,116.7892,158073.0
2022-09-27 11:30:00,125.09,125.3,125.02,125.23,81718.0,116.8172,117.0134,116.7519,116.948,81718.0
2022-09-27 11:40:00,125.2,125.3,125.02,125.05,100949.0,116.92,117.0134,116.7519,116.7799,100949.0
2022-09-27 11:50:00,125.06,125.16,124.69,124.69,141331.0,116.7892,116.8826,116.4437,116.4437,141331.0
2022-09-27 12:00:00,124.67,124.73,124.43,124.45,84216.0,116.425,116.4811,116.2009,116.2196,84216.0
2022-09-27 12:10:00,124.42,124.45,123.93,123.94,163256.0,116.1916,116.2196,115.734,115.7433,163256.0
2022-09-27 12:20:00,123.91,124.27,123.88,124.15,75659.0,115.7153,116.0515,115.6873,115.9394,75659.0
2022-09-27 12:30:00,124.11,124.38,124.04,124.11,93322.0,115.9021,116.1542,115.8367,115.9021,93322.0
2022-09-27 12:40:00,124.09,124.3,124.05,124.3,55539.0,115.8834,116.0795,115.846,116.0795,55539.0
2022-09-27 12:50:00,124.28,124.4,123.96,124.29,75650.0,116.0608,116.1729,115.762,116.0702,75650.0
2022-09-27 13:00:00,124.26,124.26,123.91,124.06,107838.0,116.0421,116.0421,115.7153,115.8554,107838.0
2022-09-27 13:10:00,124.07,124.21,123.98,124.17,44906.0,115.8647,115.9954,115.7807,115.9581,44906.0
2022-09-27 13:20:00,124.15,124.19,123.92,124.01,79894.0,115.9394,115.9768,115.7246,115.8087,79894.0
2022-09-27 13:30:00,124.0,124.16,123.91,123.95,50426.0,115.7993,115.9488,115.7153,115.7526,50426.0
2022-09-27 13:40:00,123.93,123.96,123.73,123.87,135341.0,115.734,115.762,115.5472,115.6779,135341.0
2022-09-27 13:50:00,123.85,123.95,123.68,123.94,112929.0,115.6593,115.7526,115.5005,115.7433,112929.0
2022-09-27 14:00:00,123.96,124.23,123.91,124.12,78558.0,115.762,116.0141,115.7153,115.9114,78558.0
2022-09-27 14:10:00,124.12,124.16,123.9,123.95,78760.0,115.9114,115.9488,115.7059,115.7526,78760.0
2022-09-27 14:20:00,123.95,124.17,123.9,124.17,102815.0,115.7526,115.9581,115.7059,115.9581,102815.0
2022-09-27 14:30:00,124.16,124.56,124.05,124.52,81497.0,115.9488,116.3223,115.846,116.2849,81497.0
2022-09-27 14:40:00,124.52,124.88,124.46,124.85,93495.0,116.2849,116.6211,116.2289,116.5931,93495.0
2022-09-27 14:50:00,124.85,124.85,124.66,124.74,84985.0,116.5931,116.5931,116.4157,116.4904,84985.0
2022-09-27 15:00:00,124.73,124.73,124.38,124.63,120608.0,116.4811,116.4811,116.1542,116.3877,120608.0
2022-09-27 15:10:00,124.63,124.64,124.29,124.6,88457.0,116.3877,116.397,116.0702,116.3597,88457.0
2022-09-27 15:20:00,124.59,124.59,124.34,124.43,124321.0,116.3503,116.3503,116.1168,116.2009,124321.0
2022-09-27 15:30:00,124.44,124.46,124.06,124.14,103748.0,116.2102,116.2289,115.8554,115.9301,103748.0
2022-09-27 15:40:00,124.11,124.44,124.09,124.35,111807.0,115.9021,116.2102,115.8834,116.1262,111807.0
2022-09-27 15:50:00,124.31,124.63,124.28,124.44,135114.0,116.0888,116.3877,116.0608,116.2102,135114.0
2022-09-28 09:30:00,125.25,125.37,124.71,124.85,327136.0,116.9667,117.0787,116.4624,116.5931,327136.0
2022-09-28 09:40:00,124.84,125.5,124.79,125.3,122522.0,116.5838,117.2001,116.5371,117.0134,122522.0
2022-09-28 09:50:00,125.32,125.62,125.24,125.48,81169.0,117.032,117.3122,116.9573,117.1815,81169.0
2022-09-28 10:00:00,125.52,125.88,125.16,125.16,60972.0,117.2188,117.555,116.8826,116.8826,60972.0
2022-09-28 10:10:00,125.19,125.43,125.09,125.26,575926.0,116.9106,117.1348,116.8172,116.976,575926.0
2022-09-28 10:20:00,125.28,125.86,125.28,125.86,81362.0,116.9947,117.5363,116.9947,117.5363,81362.0
2022-09-28 10:30:00,125.89,126.16,125.76,125.89,70728.0,117.5643,117.8165,117.4429,117.5643,70728.0
2022-09-28 10:40:00,125.87,126.3,125.81,126.22,55812.0,117.5457,117.9472,117.4896,117.8725,55812.0
2022-09-28 10:50:00,126.21,126.21,126.0,126.04,70307.0,117.8632,117.8632,117.6671,117.7044,70307.0
2022-09-28 11:00:00,126.03,126.27,125.94,125.99,59471.0,117.6951,117.9192,117.611,117.6577,59471.0
2022-09-28 11:10:00,125.98,126.24,125.98,126.11,89451.0,117.6484,117.8912,117.6484,117.7698,89451.0
2022-09-28 11:20:00,126.1,126.5,126.1,126.22,95088.0,117.7605,118.134,117.7605,117.8725,95088.0
2022-09-28 11:30:00,126.23,126.27,126.01,126.03,66586.0,117.8819,117.9192,117.6764,117.6951,66586.0
2022-09-28 11:40:00,126.04,126.27,125.94,126.22,34769.0,117.7044,117.9192,117.611,117.8725,34769.0
2022-09-28 11:50:00,126.23,126.49,126.21,126.41,37251.0,117.8819,118.1247,117.8632,118.05,37251.0
2022-09-28 12:00:00,126.41,126.5,126.36,126.45,41598.0,118.05,118.134,118.0033,118.0873,41598.0
2022-09-28 12:10:00,126.43,126.82,126.43,126.82,63143.0,118.0686,118.4328,118.0686,118.4328,63143.0
2022-09-28 12:20:00,126.81,126.84,126.51,126.54,114416.0,118.4235,118.4515,118.1433,118.1714,114416.0
2022-09-28 12:30:00,126.52,126.63,126.47,126.5,50999.0,118.1527,118.2554,118.106,118.134,50999.0
2022-09-28 12:40:00,126.49,126.86,126.48,126.72,46886.0,118.1247,118.4702,118.1153,118.3394,46886.0
2022-09-28 12:50:00,126.72,126.75,126.61,126.71,27123.0,118.3394,118.3675,118.2367,118.3301,27123.0
2022-09-28 13:00:00,126.74,126.98,126.58,126.98,65192.0,118.3581,118.5823,118.2087,118.5823,65192.0
2022-09-28 13:10:00,126.96,127.06,126.88,127.01,59520.0,118.5636,118.657,118.4889,118.6103,59520.0
2022-09-28 13:20:00,127.03,127.03,126.74,126.75,50738.0,118.6289,118.6289,118.3581,118.3675,50738.0
2022-09-28 13:30:00,126.77,126.81,126.66,126.75,36805.0,118.3861,118.4235,118.2834,118.3675,36805.0
2022-09-28 13:40:00,126.75,126.85,126.54,126.57,67355.0,118.3675,118.4609,118.1714,118.1994,67355.0
2022-09-28 13:50:00,126.56,126.64,126.45,126.59,52174.0,118.19,118.2647,118.0873,118.218,52174.0
2022-09-28 14:00:00,126.6,126.72,126.55,126.69,79672.0,118.2274,118.3394,118.1807,118.3114,79672.0
2022-09-28 14:10:00,126.68,126.7,126.48,126.53,137017.0,118.3021,118.3208,118.1153,118.162,137017.0
2022-09-28 14:20:00,126.54,126.55,126.39,126.5,74489.0,118.1714,118.1807,118.0313,118.134,74489.0
2022-09-28 14:30:00,126.55,126.83,126.52,126.8,110154.0,118.1807,118.4422,118.1527,118.4142,110154.0
2022-09-28 14:40:00,126.8,126.8,126.53,126.7,39093.0,118.4142,118.4142,118.162,118.3208,39093.0
2022-09-28 14:50:00,126.7,126.8,126.7,126.73,88806.0,118.3208,118.4142,118.3208,118.3488,88806.0
2022-09-28 15:00:00,126.71,127.22,126.69,127.12,140471.0,118.3301,118.8064,118.3114,118.713,140471.0
2022-09-28 15:10:00,127.11,127.19,126.99,127.0,127206.0,118.7037,118.7784,118.5916,118.6009,127206.0
2022-09-28 15:20:00,127.01,127.22,126.94,127.15,99260.0,118.6103,118.8064,118.5449,118.741,99260.0
2022-09-28 15:30:00,127.16,127.42,127.16,127.33,104810.0,118.7504,118.9932,118.7504,118.9091,104810.0
2022-09-28 15:40:00,127.31,127.59,127.31,127.5,117725.0,118.8904,119.1519,118.8904,119.0679,117725.0
2022-09-28 15:50:00,127.47,127.47,126.93,126.94,120642.0,119.0398,119.0398,118.5356,118.5449,120642.0
2022-09-29 09:30:00,126.17,126.28,125.6,125.6,100885.0,117.8258,117.9285,117.2935,117.2935,100885.0
2022-09-29 09:40:00,125.54,125.59,124.85,125.0,41825.0,117.2375,117.2842,116.5931,116.7332,41825.0
2022-09-29 09:50:00,124.94,125.24,124.92,124.96,21541.0,116.6772,116.9573,116.6585,116.6958,21541.0
2022-09-29 10:00:00,124.97,124.98,124.48,124.53,41569.0,116.7052,116.7145,116.2476,116.2943,41569.0
2022-09-29 10:10:00,124.49,124.67,124.22,124.31,81813.0,116.2569,116.425,116.0048,116.0888,81813.0
2022-09-29 10:20:00,124.33,124.65,124.28,124.57,158548.0,116.1075,116.4063,116.0608,116.3316,158548.0
2022-09-29 10:30:00,124.53,124.64,124.34,124.47,89091.0,116.2943,116.397,116.1168,116.2383,89091.0
2022-09-29 10:40:00,124.45,124.78,124.45,124.7,63466.0,116.2196,116.5278,116.2196,116.453,63466.0
2022-09-29 10:50:00,124.7,125.08,124.69,124.94,36900.0,116.453,116.8079,116.4437,116.6772,36900.0
2022-09-29 11:00:00,124.91,125.43,124.87,125.43,49008.0,116.6492,117.1348,116.6118,117.1348,49008.0
2022-09-29 11:10:00,125.4,125.4,125.06,125.16,40004.0,117.1067,117.1067,116.7892,116.8826,40004.0
2022-09-29 11:20:00,125.17,125.17,124.85,124.98,53129.0,116.892,116.892,116.5931,116.7145,53129.0
2022-09-29 11:30:00,124.95,125.13,124.86,125.05,165455.0,116.6865,116.8546,116.6025,116.7799,165455.0
2022-09-29 11:40:00,125.02,125.32,124.96,125.31,66716.0,116.7519,117.032,116.6958,117.0227,66716.0
2022-09-29 11:50:00,125.29,125.63,125.26,125.4,78431.0,117.004,117.3215,116.976,117.1067,78431.0
2022-09-29 12:00:00,125.37,125.48,125.29,125.48,36209.0,117.0787,117.1815,117.004,117.1815,36209.0
2022-09-29 12:10:00,125.46,125.48,125.08,125.09,43739.0,117.1628,117.1815,116.8079,116.8172,43739.0
2022-09-29 12:20:00,125.12,125.18,124.98,125.11,177987.0,116.8453,116.9013,116.7145,116.8359,177987.0
2022-09-29 12:30:00,125.09,125.33,125.07,125.29,41846.0,116.8172,117.0414,116.7986,117.004,41846.0
2022-09-29 12:40:00,125.29,125.31,125.1,125.15,33728.0,117.004,117.0227,116.8266,116.8733,33728.0
2022-09-29 12:50:00,125.12,125.2,124.94,124.95,54591.0,116.8453,116.92,116.6772,116.6865,54591.0
2022-09-29 13:00:00,124.95,124.95,124.73,124.76,63930.0,116.6865,116.6865,116.4811,116.5091,63930.0
2022-09-29 13:10:00,124.73,124.88,124.73,124.78,68937.0,116.4811,116.6211,116.4811,116.5278,68937.0
2022-09-29 13:20:00,124.7,124.85,124.63,124.72,116497.0,116.453,116.5931,116.3877,116.4717,116497.0
2022-09-29 13:30:00,124.72,124.92,124.63,124.86,83181.0,116.4717,116.6585,116.3877,116.6025,83181.0
2022-09-29 13:40:00,124.86,124.86,124.67,124.7,68698.0,116.6025,116.6025,116.425,116.453,68698.0
2022-09-29 13:50:00,124.7,124.75,124.38,124.4,57104.0,116.453,116.4997,116.1542,116.1729,57104.0
2022-09-29 14:00:00,124.41,124.45,124.23,124.4,77253.0,116.1822,116.2196,116.0141,116.1729,77253.0
2022-09-29 14:10:00,124.41,124.41,124.2,124.21,68050.0,116.1822,116.1822,115.9861,115.9954,68050.0
2022-09-29 14:20:00,124.2,124.55,124.19,124.48,160491.0,115.9861,116.313,115.9768,116.2476,160491.0
2022-09-29 14:30:00,124.46,124.74,124.4,124.64,89362.0,116.2289,116.4904,116.1729,116.397,89362.0
2022-09-29 14:40:00,124.64,124.69,124.51,124.56,74564.0,116.397,116.4437,116.2756,116.3223,74564.0
2022-09-29 14:50:00,124.55,124.56,124.25,124.26,109131.0,116.313,116.3223,116.0328,116.0421,109131.0
2022-09-29 15:00:00,124.23,124.57,124.23,124.4,101735.0,116.0141,116.3316,116.0141,116.1729,101735.0
2022-09-29 15:10:00,124.41,124.84,124.35,124.79,111692.0,116.1822,116.5838,116.1262,116.5371,111692.0
2022-09-29 15:20:00,124.78,124.82,124.53,124.61,101736.0,116.5278,116.5651,116.2943,116.369,101736.0
2022-09-29 15:30:00,124.61,125.21,124.6,125.05,138393.0,116.369,116.9293,116.3597,116.7799,138393.0
2022-09-29 15:40:00,125.07,125.13,124.86,124.96,121146.0,116.7986,116.8546,116.6025,116.6958,121146.0
2022-09-29 15:50:00,124.98,125.15,124.85,125.01,140152.0,116.7145,116.8733,116.5931,116.7425,140152.0
2022-09-30 09:30:00,124.94,125.23,124.21,124.34,144066.0,116.6772,116.948,115.9954,116.1168,144066.0
2022-09-30 09:40:00,124.31,124.87,124.23,124.36,42655.0,116.0888,116.6118,116.0141,116.1355,42655.0
2022-09-30 09:50:00,124.46,125.21,124.39,125.17,68334.0,116.2289,116.9293,116.1635,116.892,68334.0
2022-09-30 10:00:00,125.2,125.24,124.85,124.99,47041.0,116.92,116.9573,116.5931,116.7239,47041.0
2022-09-30 10:10:00,124.96,125.08,124.55,124.82,34448.0,116.6958,116.8079,116.313,116.5651,34448.0
2022-09-30 10:20:00,124.8,125.0,124.62,124.88,36179.0,116.5464,116.7332,116.3783,116.6211,36179.0
2022-09-30 10:30:00,124.91,125.33,124.9,125.25,25281.0,116.6492,117.0414,116.6398,116.9667,25281.0
2022-09-30 10:40:00,125.19,125.27,125.04,125.18,75903.0,116.9106,116.9853,116.7706,116.9013,75903.0
2022-09-30 10:50:00,125.21,125.34,125.06,125.13,65674.0,116.9293,117.0507,116.7892,116.8546,65674.0
2022-09-30 11:00:00,125.13,125.63,125.0,125.63,43629.0,116.8546,117.3215,116.7332,117.3215,43629.0
2022-09-30 11:10:00,125.59,125.7,125.45,125.53,88992.0,117.2842,117.3869,117.1534,117.2281,88992.0
2022-09-30 11:20:00,125.61,125.7,125.51,125.52,100743.0,117.3029,117.3869,117.2095,117.2188,100743.0
2022-09-30 11:30:00,125.57,125.64,125.4,125.41,37115.0,117.2655,117.3309,117.1067,117.1161,37115.0
2022-09-30 11:40:00,125.42,125.45,124.96,124.97,44990.0,117.1254,117.1534,116.6958,116.7052,44990.0
2022-09-30 11:50:00,124.96,124.96,124.78,124.89,40841.0,116.6958,116.6958,116.5278,116.6305,40841.0
2022-09-30 12:00:00,124.87,124.87,124.59,124.6,108941.0,116.6118,116.6118,116.3503,116.3597,108941.0
2022-09-30 12:10:00,124.58,124.82,124.57,124.77,80822.0,116.341,116.5651,116.3316,116.5184,80822.0
2022-09-30 12:20:00,124.77,124.85,124.59,124.73,32250.0,116.5184,116.5931,116.3503,116.4811,32250.0
2022-09-30 12:30:00,124.74,124.96,124.74,124.9,98303.0,116.4904,116.6958,116.4904,116.6398,98303.0
2022-09-30 12:40:00,124.92,124.98,124.88,124.9,36241.0,116.6585,116.7145,116.6211,116.6398,36241.0
2022-09-30 12:50:00,124.94,124.97,124.8,124.84,65440.0,116.6772,116.7052,116.5464,116.5838,65440.0
2022-09-30 13:00:00,124.8,124.89,124.66,124.85,28584.0,116.5464,116.6305,116.4157,116.5931,28584.0
2022-09-30 13:10:00,124.87,124.95,124.69,124.72,42991.0,116.6118,116.6865,116.4437,116.4717,42991.0
2022-09-30 13:20:00,124.75,124.93,124.7,124.88,34691.0,116.4997,116.6678,116.453,116.6211,34691.0
2022-09-30 13:30:00,124.88,124.95,124.56,124.6,39086.0,116.6211,116.6865,116.3223,116.3597,39086.0
2022-09-30 13:40:00,124.6,124.61,124.37,124.38,137567.0,116.3597,116.369,116.1449,116.1542,137567.0
2022-09-30 13:50:00,124.37,124.56,124.33,124.45,116511.0,116.1449,116.3223,116.1075,116.2196,116511.0
2022-09-30 14:00:00,124.41,124.49,124.29,124.4,79464.0,116.1822,116.2569,116.0702,116.1729,79464.0
2022-09-30 14:10:00,124.42,124.66,124.42,124.48,126176.0,116.1916,116.4157,116.1916,116.2476,126176.0
2022-09-30 14:20:00,124.47,124.56,124.15,124.23,96516.0,116.2383,116.3223,115.9394,116.0141,96516.0
2022-09-30 14:30:00,124.26,124.37,124.14,124.24,126166.0,116.0421,116.1449,115.9301,116.0235,126166.0
2022-09-30 14:40:00,124.23,124.25,123.8,124.0,114430.0,116.0141,116.0328,115.6126,115.7993,114430.0
2022-09-30 14:50:00,124.02,124.06,123.78,123.83,71131.0,115.818,115.8554,115.5939,115.6406,71131.0
2022-09-30 15:00:00,123.82,124.28,123.8,124.02,52484.0,115.6312,116.0608,115.6126,115.818,52484.0
2022-09-30 15:10:00,124.01,124.16,123.76,124.0,87162.0,115.8087,115.9488,115.5752,115.7993,87162.0
2022-09-30 15:20:00,123.99,124.13,123.76,124.1,143746.0,115.79,115.9207,115.5752,115.8927,143746.0
2022-09-30 15:30:00,124.12,124.32,123.83,123.94,127903.0,115.9114,116.0982,115.6406,115.7433,127903.0
2022-09-30 15:40:00,123.9,124.18,123.89,124.07,742765.0,115.7059,115.9674,115.6966,115.8647,742765.0
2022-09-30 15:50:00,124.04,124.04,123.27,123.4,291917.0,115.8367,115.8367,115.1176,115.239,291917.0
2022-10-03 09:30:00,124.76,125.07,124.61,124.61,157070.0,116.5091,116.7986,116.369,116.369,157070.0
2022-10-03 09:40:00,124.62,125.07,124.48,125.01,55175.0,116.3783,116.7986,116.2476,116.7425,55175.0
2022-10-03 09:50:00,125.0,125.04,124.75,124.87,47453.0,116.7332,116.7706,116.4997,116.6118,47453.0
2022-10-03 10:00:00,124.98,125.9,124.95,125.83,45426.0,116.7145,117.5737,116.6865,117.5083,45426.0
2022-10-03 10:10:00,125.81,126.08,125.79,126.04,34044.0,117.4896,117.7418,117.471,117.7044,34044.0
2022-10-03 10:20:00,126.12,126.34,126.1,126.14,41651.0,117.7791,117.9846,117.7605,117.7978,41651.0
2022-10-03 10:30:00,126.19,126.22,125.93,126.0,47473.0,117.8445,117.8725,117.6017,117.6671,47473.0
2022-10-03 10:40:00,125.95,126.28,125.89,126.28,35631.0,117.6204,117.9285,117.5643,117.9285,35631.0
2022-10-03 10:50:00,126.27,126.36,126.16,126.17,42187.0,117.9192,118.0033,117.8165,117.8258,42187.0
2022-10-03 11:00:00,126.17,126.45,126.14,126.4,22226.0,117.8258,118.0873,117.7978,118.0406,22226.0
2022-10-03 11:10:00,126.45,126.52,126.34,126.35,63229.0,118.0873,118.1527,117.9846,117.9939,63229.0
2022-10-03 11:20:00,126.35,126.41,126.24,126.31,137802.0,117.9939,118.05,117.8912,117.9566,137802.0
2022-10-03 11:30:00,126.34,126.43,126.16,126.21,26734.0,117.9846,118.0686,117.8165,117.8632,26734.0
2022-10-03 11:40:00,126.19,126.2,126.04,126.19,35135.0,117.8445,117.8538,117.7044,117.8445,35135.0
2022-10-03 11:50:00,126.22,126.23,125.97,126.04,34518.0,117.8725,117.8819,117.6391,117.7044,34518.0
2022-10-03 12:00:00,126.1,126.34,126.09,126.32,22659.0,117.7605,117.9846,117.7511,117.9659,22659.0
2022-10-03 12:10:00,126.33,126.39,126.17,126.25,32286.0,117.9752,118.0313,117.8258,117.9005,32286.0
2022-10-03 12:20:00,126.25,126.28,125.93,125.95,43959.0,117.9005,117.9285,117.6017,117.6204,43959.0
2022-10-03 12:30:00,125.94,126.06,125.84,126.04,24398.0,117.611,117.7231,117.5176,117.7044,24398.0
2022-10-03 12:40:00,126.04,126.09,125.96,126.05,30036.0,117.7044,117.7511,117.6297,117.7138,30036.0
2022-10-03 12:50:00,126.05,126.14,125.91,126.14,40797.0,117.7138,117.7978,117.583,117.7978,40797.0
2022-10-03 13:00:00,126.12,126.27,126.04,126.26,80663.0,117.7791,117.9192,117.7044,117.9099,80663.0
2022-10-03 13:10:00,126.27,126.28,126.16,126.26,41703.0,117.9192,117.9285,117.8165,117.9099,41703.0
2022-10-03 13:20:00,126.25,126.49,126.24,126.33,60101.0,117.9005,118.1247,117.8912,117.9752,60101.0
2022-10-03 13:30:00,126.34,126.56,126.32,126.45,58510.0,117.9846,118.19,117.9659,118.0873,58510.0
2022-10-03 13:40:00,126.46,126.61,126.45,126.53,48897.0,118.0966,118.2367,118.0873,118.162,48897.0
2022-10-03 13:50:00,126.55,126.56,126.4,126.44,40209.0,118.1807,118.19,118.0406,118.078,40209.0
2022-10-03 14:00:00,126.45,126.75,126.45,126.67,83781.0,118.0873,118.3675,118.0873,118.2928,83781.0
2022-10-03 14:10:00,126.69,126.81,126.67,126.78,31773.0,118.3114,118.4235,118.2928,118.3955,31773.0
2022-10-03 14:20:00,126.77,127.01,126.77,126.99,139350.0,118.3861,118.6103,118.3861,118.5916,139350.0
2022-10-03 14:30:00,126.98,127.05,126.96,127.04,61859.0,118.5823,118.6476,118.5636,118.6383,61859.0
2022-10-03 14:40:00,127.04,127.19,127.03,127.12,105613.0,118.6383,118.7784,118.6289,118.713,105613.0
2022-10-03 14:50:00,127.13,127.35,127.13,127.23,115521.0,118.7223,118.9278,118.7223,118.8157,115521.0
2022-10-03 15:00:00,127.23,127.27,127.11,127.21,73840.0,118.8157,118.8531,118.7037,118.797,73840.0
2022-10-03 15:10:00,127.2,127.2,126.93,127.08,79729.0,118.7877,118.7877,118.5356,118.6756,79729.0
2022-10-03 15:20:00,127.07,127.22,127.05,127.17,111555.0,118.6663,118.8064,118.6476,118.7597,111555.0
2022-10-03 15:30:00,127.14,127.23,127.0,127.09,97179.0,118.7317,118.8157,118.6009,118.685,97179.0
2022-10-03 15:40:00,127.08,127.11,126.82,126.86,132973.0,118.6756,118.7037,118.4328,118.4702,132973.0
2022-10-03 15:50:00,126.88,126.91,126.61,126.78,142584.0,118.4889,118.5169,118.2367,118.3955,142584.0
2022-10-04 09:30:00,128.08,129.07,128.08,129.06,155059.0,119.6095,120.534,119.6095,120.5247,155059.0
2022-10-04 09:40:00,129.15,129.6,129.06,129.58,29726.0,120.6087,121.029,120.5247,121.0103,29726.0
2022-10-04 09:50:00,129.56,129.71,129.39,129.71,43646.0,120.9916,121.1317,120.8329,121.1317,43646.0
2022-10-04 10:00:00,129.72,130.04,129.61,129.75,66058.0,121.141,121.4399,121.0383,121.1691,66058.0
2022-10-04 10:10:00,129.73,129.8,129.68,129.71,36770.0,121.1504,121.2158,121.1037,121.1317,36770.0
2022-10-04 10:20:00,129.7,129.75,129.53,129.58,66376.0,121.1224,121.1691,120.9636,121.0103,66376.0
2022-10-04 10:30:00,129.6,129.85,129.59,129.66,91557.0,121.029,121.2624,121.0196,121.085,91557.0
2022-10-04 10:40:00,129.67,129.74,129.42,129.62,44254.0,121.0944,121.1597,120.8609,121.0477,44254.0
2022-10-04 10:50:00,129.61,129.93,129.37,129.87,36543.0,121.0383,121.3372,120.8142,121.2811,36543.0
2022-10-04 11:00:00,129.93,130.06,129.87,129.95,62822.0,121.3372,121.4586,121.2811,121.3558,62822.0
2022-10-04 11:10:00,129.94,129.97,129.73,129.93,68028.0,121.3465,121.3745,121.1504,121.3372,68028.0
2022-10-04 11:20:00,129.95,130.08,129.94,130.02,22988.0,121.3558,121.4772,121.3465,121.4212,22988.0
2022-10-04 11:30:00,130.07,130.16,129.84,130.01,64740.0,121.4679,121.5519,121.2531,121.4119,64740.0
2022-10-04 11:40:00,129.98,130.03,129.78,129.86,20814.0,121.3839,121.4305,121.1971,121.2718,20814.0
2022-10-04 11:50:00,129.9,129.97,129.8,129.92,43123.0,121.3091,121.3745,121.2158,121.3278,43123.0
2022-10-04 12:00:00,129.97,129.98,129.84,129.9,30884.0,121.3745,121.3839,121.2531,121.3091,30884.0
2022-10-04 12:10:00,129.9,130.07,129.9,130.05,31533.0,121.3091,121.4679,121.3091,121.4492,31533.0
2022-10-04 12:20:00,130.05,130.18,129.96,130.15,22695.0,121.4492,121.5706,121.3652,121.5426,22695.0
2022-10-04 12:30:00,130.16,130.23,130.12,130.21,45433.0,121.5519,121.6173,121.5146,121.5986,45433.0
2022-10-04 12:40:00,130.18,130.19,129.84,129.86,90512.0,121.5706,121.58,121.2531,121.2718,90512.0
2022-10-04 12:50:00,129.82,129.88,129.74,129.87,38604.0,121.2344,121.2905,121.1597,121.2811,38604.0
2022-10-04 13:00:00,129.85,129.9,129.66,129.7,48232.0,121.2624,121.3091,121.085,121.1224,48232.0
2022-10-04 13:10:00,129.69,129.78,129.33,129.34,36750.0,121.113,121.1971,120.7768,120.7862,36750.0
2022-10-04 13:20:00,129.32,129.65,129.26,129.63,49637.0,120.7675,121.0757,120.7115,121.057,49637.0
2022-10-04 13:30:00,129.65,129.77,129.55,129.6,39035.0,121.0757,121.1877,120.9823,121.029,39035.0
2022-10-04 13:40:00,129.6,129.76,129.58,129.69,77632.0,121.029,121.1784,121.0103,121.113,77632.0
2022-10-04 13:50:00,129.73,130.01,129.67,129.89,35635.0,121.1504,121.4119,121.0944,121.2998,35635.0
2022-10-04 14:00:00,129.92,130.03,129.89,130.01,33741.0,121.3278,121.4305,121.2998,121.4119,33741.0
2022-10-04 14:10:00,129.99,130.04,129.84,129.85,66419.0,121.3932,121.4399,121.2531,121.2624,66419.0
2022-10-04 14:20:00,129.84,129.96,129.69,129.7,60012.0,121.2531,121.3652,121.113,121.1224,60012.0
2022-10-04 14:30:00,129.67,129.91,129.67,129.8,25710.0,121.0944,121.3185,121.0944,121.2158,25710.0
2022-10-04 14:40:00,129.8,130.09,129.79,130.08,89081.0,121.2158,121.4866,121.2064,121.4772,89081.0
2022-10-04 14:50:00,130.11,130.22,130.08,130.13,63994.0,121.5053,121.608,121.4772,121.5239,63994.0
2022-10-04 15:00:00,130.12,130.15,129.89,129.92,65713.0,121.5146,121.5426,121.2998,121.3278,65713.0
2022-10-04 15:10:00,129.86,129.97,129.68,129.87,143682.0,121.2718,121.3745,121.1037,121.2811,143682.0
2022-10-04 15:20:00,129.87,130.1,129.76,130.04,72449.0,121.2811,121.4959,121.1784,121.4399,72449.0
2022-10-04 15:30:00,130.04,130.28,129.87,130.22,136924.0,121.4399,121.664,121.2811,121.608,136924.0
2022-10-04 15:40:00,130.22,130.24,130.1,130.19,74386.0,121.608,121.6267,121.4959,121.58,74386.0
2022-10-04 15:50:00,130.19,130.5,130.19,130.5,109647.0,121.58,121.8695,121.58,121.8695,109647.0
2022-10-05 09:30:00,129.23,129.84,129.05,129.44,119498.0,120.6835,121.2531,120.5154,120.8796,119498.0
2022-10-05 09:40:00,129.44,129.65,129.31,129.64,25643.0,120.8796,121.0757,120.7582,121.0663,25643.0
2022-10-05 09:50:00,129.54,129.62,129.43,129.49,16757.0,120.973,121.0477,120.8702,120.9263,16757.0
2022-10-05 10:00:00,129.5,129.5,128.82,128.82,172485.0,120.9356,120.9356,120.3006,120.3006,172485.0
2022-10-05 10:10:00,128.8,128.94,128.67,128.73,167391.0,120.2819,120.4126,120.1605,120.2165,167391.0
2022-10-05 10:20:00,128.72,128.97,128.66,128.79,70747.0,120.2072,120.4406,120.1511,120.2726,70747.0
2022-10-05 10:30:00,128.76,128.83,128.58,128.8,37695.0,120.2445,120.3099,120.0764,120.2819,37695.0
2022-10-05 10:40:00,128.79,129.0,128.75,128.83,26778.0,120.2726,120.4687,120.2352,120.3099,26778.0
2022-10-05 10:50:00,128.82,128.9,128.66,128.71,37581.0,120.3006,120.3753,120.1511,120.1978,37581.0
2022-10-05 11:00:00,128.74,128.98,128.74,128.8,37447.0,120.2259,120.45,120.2259,120.2819,37447.0
2022-10-05 11:10:00,128.8,129.12,128.74,129.12,47944.0,120.2819,120.5807,120.2259,120.5807,47944.0
2022-10-05 11:20:00,129.12,129.17,128.99,129.08,41300.0,120.5807,120.6274,120.4593,120.5434,41300.0
2022-10-05 11:30:00,129.04,129.36,129.0,129.34,39068.0,120.506,120.8049,120.4687,120.7862,39068.0
2022-10-05 11:40:00,129.34,129.34,129.14,129.17,24973.0,120.7862,120.7862,120.5994,120.6274,24973.0
2022-10-05 11:50:00,129.16,129.25,129.11,129.15,14225.0,120.6181,120.7021,120.5714,120.6087,14225.0
2022-10-05 12:00:00,129.12,129.4,128.91,129.33,49365.0,120.5807,120.8422,120.3846,120.7768,49365.0
2022-10-05 12:10:00,129.33,129.75,129.32,129.68,27840.0,120.7768,121.1691,120.7675,121.1037,27840.0
2022-10-05 12:20:00,129.66,129.69,129.53,129.58,49149.0,121.085,121.113,120.9636,121.0103,49149.0
2022-10-05 12:30:00,129.56,129.63,129.48,129.62,45229.0,120.9916,121.057,120.9169,121.0477,45229.0
2022-10-05 12:40:00,129.6,129.95,129.52,129.95,33831.0,121.029,121.3558,120.9543,121.3558,33831.0
2022-10-05 12:50:00,129.96,130.02,129.76,129.78,34246.0,121.3652,121.4212,121.1784,121.1971,34246.0
2022-10-05 13:00:00,129.76,130.06,129.73,129.96,29915.0,121.1784,121.4586,121.1504,121.3652,29915.0
2022-10-05 13:10:00,129.97,130.28,129.96,130.28,17647.0,121.3745,121.664,121.3652,121.664,17647.0
2022-10-05 13:20:00,130.33,130.43,130.16,130.21,26137.0,121.7107,121.8041,121.5519,121.5986,26137.0
2022-10-05 13:30:00,130.19,130.22,130.05,130.18,26424.0,121.58,121.608,121.4492,121.5706,26424.0
2022-10-05 13:40:00,130.14,130.25,130.05,130.21,19419.0,121.5333,121.636,121.4492,121.5986,19419.0
2022-10-05 13:50:00,130.2,130.22,129.94,129.96,76113.0,121.5893,121.608,121.3465,121.3652,76113.0
2022-10-05 14:00:00,129.95,130.16,129.93,130.09,31347.0,121.3558,121.5519,121.3372,121.4866,31347.0
2022-10-05 14:10:00,130.09,130.38,130.09,130.36,53940.0,121.4866,121.7574,121.4866,121.7387,53940.0
2022-10-05 14:20:00,130.32,130.34,130.13,130.26,28804.0,121.7014,121.72,121.5239,121.6453,28804.0
2022-10-05 14:30:00,130.28,130.31,130.09,130.26,40030.0,121.664,121.692,121.4866,121.6453,40030.0
2022-10-05 14:40:00,130.24,130.36,130.18,130.25,30625.0,121.6267,121.7387,121.5706,121.636,30625.0
2022-10-05 14:50:00,130.27,130.43,130.19,130.36,80631.0,121.6547,121.8041,121.58,121.7387,80631.0
2022-10-05 15:00:00,130.39,130.64,130.39,130.53,38425.0,121.7667,122.0002,121.7667,121.8975,38425.0
2022-10-05 15:10:00,130.53,130.86,130.49,130.79,30657.0,121.8975,122.2057,121.8601,122.1403,30657.0
2022-10-05 15:20:00,130.78,130.81,130.63,130.65,56167.0,122.1309,122.159,121.9909,122.0095,56167.0
2022-10-05 15:30:00,130.66,130.77,130.5,130.53,89627.0,122.0189,122.1216,121.8695,121.8975,89627.0
2022-10-05 15:40:00,130.51,130.55,130.36,130.4,92377.0,121.8788,121.9162,121.7387,121.7761,92377.0
2022-10-05 15:50:00,130.38,130.38,129.91,130.11,153285.0,121.7574,121.7574,121.3185,121.5053,153285.0
2022-10-06 09:30:00,129.49,129.84,129.35,129.84,91894.0,120.9263,121.2531,120.7955,121.2531,91894.0
2022-10-06 09:40:00,129.83,130.27,129.71,129.77,307189.0,121.2438,121.6547,121.1317,121.1877,307189.0
2022-10-06 09:50:00,129.77,129.97,129.42,129.49,30515.0,121.1877,121.3745,120.8609,120.9263,30515.0
2022-10-06 10:00:00,129.45,129.45,129.0,129.16,55577.0,120.8889,120.8889,120.4687,120.6181,55577.0
2022-10-06 10:10:00,129.14,129.16,128.89,129.08,37308.0,120.5994,120.6181,120.3659,120.5434,37308.0
2022-10-06 10:20:00,129.03,129.2,128.79,128.79,35995.0,120.4967,120.6554,120.2726,120.2726,35995.0
2022-10-06 10:30:00,128.8,128.9,128.67,128.9,21162.0,120.2819,120.3753,120.1605,120.3753,21162.0
2022-10-06 10:40:00,128.9,129.37,128.88,129.35,30691.0,120.3753,120.8142,120.3566,120.7955,30691.0
2022-10-06 10:50:00,129.36,129.49,129.23,129.47,34365.0,120.8049,120.9263,120.6835,120.9076,34365.0
2022-10-06 11:00:00,129.49,129.49,129.15,129.19,32101.0,120.9263,120.9263,120.6087,120.6461,32101.0
2022-10-06 11:10:00,129.23,129.51,129.09,129.48,34526.0,120.6835,120.9449,120.5527,120.9169,34526.0
2022-10-06 11:20:00,129.42,129.57,129.36,129.48,49986.0,120.8609,121.001,120.8049,120.9169,49986.0
2022-10-06 11:30:00,129.47,129.47,129.2,129.23,38963.0,120.9076,120.9076,120.6554,120.6835,38963.0
2022-10-06 11:40:00,129.19,129.39,129.17,129.34,15198.0,120.6461,120.8329,120.6274,120.7862,15198.0
2022-10-06 11:50:00,129.35,129.55,128.86,128.91,47036.0,120.7955,120.9823,120.3379,120.3846,47036.0
2022-10-06 12:00:00,128.89,128.97,128.8,128.83,37800.0,120.3659,120.4406,120.2819,120.3099,37800.0
2022-10-06 12:10:00,128.89,128.92,128.69,128.81,33280.0,120.3659,120.394,120.1792,120.2912,33280.0
2022-10-06 12:20:00,128.84,129.18,128.84,129.15,50858.0,120.3192,120.6368,120.3192,120.6087,50858.0
2022-10-06 12:30:00,129.15,129.22,129.05,129.22,22476.0,120.6087,120.6741,120.5154,120.6741,22476.0
2022-10-06 12:40:00,129.21,129.41,129.15,129.33,56854.0,120.6648,120.8515,120.6087,120.7768,56854.0
2022-10-06 12:50:00,129.34,129.35,129.14,129.18,52508.0,120.7862,120.7955,120.5994,120.6368,52508.0
2022-10-06 13:00:00,129.18,129.25,128.96,128.96,21893.0,120.6368,120.7021,120.4313,120.4313,21893.0
2022-10-06 13:10:00,128.93,129.28,128.93,129.16,33197.0,120.4033,120.7301,120.4033,120.6181,33197.0
2022-10-06 13:20:00,129.21,129.29,129.13,129.22,38198.0,120.6648,120.7395,120.5901,120.6741,38198.0
2022-10-06 13:30:00,129.14,129.16,128.9,128.91,22924.0,120.5994,120.6181,120.3753,120.3846,22924.0
2022-10-06 13:40:00,128.91,129.08,128.91,129.08,23262.0,120.3846,120.5434,120.3846,120.5434,23262.0
2022-10-06 13:50:00,129.07,129.09,129.0,129.04,40880.0,120.534,120.5527,120.4687,120.506,40880.0
2022-10-06 14:00:00,129.03,129.04,128.73,128.79,148438.0,120.4967,120.506,120.2165,120.2726,148438.0
2022-10-06 14:10:00,128.79,128.85,128.62,128.66,30311.0,120.2726,120.3286,120.1138,120.1511,30311.0
2022-10-06 14:20:00,128.62,128.81,128.62,128.72,23723.0,120.1138,120.2912,120.1138,120.2072,23723.0
2022-10-06 14:30:00,128.74,128.9,128.64,128.73,24094.0,120.2259,120.3753,120.1325,120.2165,24094.0
2022-10-06 14:40:00,128.72,128.8,128.4,128.4,49130.0,120.2072,120.2819,119.9083,119.9083,49130.0
2022-10-06 14:50:00,128.4,128.56,128.25,128.45,47212.0,119.9083,120.0578,119.7683,119.955,47212.0
2022-10-06 15:00:00,128.43,128.47,128.29,128.42,24604.0,119.9364,119.9737,119.8056,119.927,24604.0
2022-10-06 15:10:00,128.43,128.56,128.26,128.45,72669.0,119.9364,120.0578,119.7776,119.955,72669.0
2022-10-06 15:20:00,128.42,128.81,128.42,128.81,57588.0,119.927,120.2912,119.927,120.2912,57588.0
2022-10-06 15:30:00,128.84,128.85,128.57,128.61,22359.0,120.3192,120.3286,120.0671,120.1045,22359.0
2022-10-06 15:40:00,128.58,128.74,128.49,128.59,117679.0,120.0764,120.2259,119.9924,120.0858,117679.0
2022-10-06 15:50:00,128.62,128.74,128.38,128.46,66035.0,120.1138,120.2259,119.8897,119.9644,66035.0
2022-10-07 09:30:00,127.58,127.78,127.18,127.31,92031.0,119.1426,119.3293,118.769,118.8904,92031.0
2022-10-07 09:40:00,127.39,127.56,126.72,126.73,37111.0,118.9651,119.1239,118.3394,118.3488,37111.0
2022-10-07 09:50:00,126.72,126.91,126.47,126.56,36759.0,118.3394,118.5169,118.106,118.19,36759.0
2022-10-07 10:00:00,126.52,126.61,126.23,126.44,26325.0,118.1527,118.2367,117.8819,118.078,26325.0
2022-10-07 10:10:00,126.45,126.73,126.42,126.71,25862.0,118.0873,118.3488,118.0593,118.3301,25862.0
2022-10-07 10:20:00,126.7,126.98,126.7,126.81,173088.0,118.3208,118.5823,118.3208,118.4235,173088.0
2022-10-07 10:30:00,126.84,126.84,126.68,126.75,11080.0,118.4515,118.4515,118.3021,118.3675,11080.0
2022-10-07 10:40:00,126.78,127.17,126.78,127.08,23880.0,118.3955,118.7597,118.3955,118.6756,23880.0
2022-10-07 10:50:00,127.03,127.14,126.86,126.96,31993.0,118.6289,118.7317,118.4702,118.5636,31993.0
2022-10-07 11:00:00,126.98,127.19,126.89,126.92,33163.0,118.5823,118.7784,118.4982,118.5262,33163.0
2022-10-07 11:10:00,126.93,127.02,126.73,126.75,45930.0,118.5356,118.6196,118.3488,118.3675,45930.0
2022-10-07 11:20:00,126.68,126.87,126.61,126.82,34802.0,118.3021,118.4795,118.2367,118.4328,34802.0
2022-10-07 11:30:00,126.84,126.92,126.68,126.83,67363.0,118.4515,118.5262,118.3021,118.4422,67363.0
2022-10-07 11:40:00,126.81,126.91,126.64,126.67,112459.0,118.4235,118.5169,118.2647,118.2928,112459.0
2022-10-07 11:50:00,126.63,126.78,126.61,126.7,21045.0,118.2554,118.3955,118.2367,118.3208,21045.0
2022-10-07 12:00:00,126.66,126.8,126.6,126.77,25266.0,118.2834,118.4142,118.2274,118.3861,25266.0
2022-10-07 12:10:00,126.79,126.9,126.69,126.73,42025.0,118.4048,118.5075,118.3114,118.3488,42025.0
2022-10-07 12:20:00,126.7,126.7,126.42,126.48,57117.0,118.3208,118.3208,118.0593,118.1153,57117.0
2022-10-07 12:30:00,126.48,126.48,126.37,126.45,40985.0,118.1153,118.1153,118.0126,118.0873,40985.0
2022-10-07 12:40:00,126.37,126.41,126.22,126.26,19447.0,118.0126,118.05,117.8725,117.9099,19447.0
2022-10-07 12:50:00,126.25,126.3,126.2,126.28,19410.0,117.9005,117.9472,117.8538,117.9285,19410.0
2022-10-07 13:00:00,126.27,126.27,126.09,126.12,33571.0,117.9192,117.9192,117.7511,117.7791,33571.0
2022-10-07 13:10:00,126.13,126.37,126.11,126.33,26820.0,117.7885,118.0126,117.7698,117.9752,26820.0
2022-10-07 13:20:00,126.37,126.42,126.27,126.33,15846.0,118.0126,118.0593,117.9192,117.9752,15846.0
2022-10-07 13:30:00,126.32,126.33,126.22,126.27,47989.0,117.9659,117.9752,117.8725,117.9192,47989.0
2022-10-07 13:40:00,126.31,126.45,126.27,126.27,30271.0,117.9566,118.0873,117.9192,117.9192,30271.0
2022-10-07 13:50:00,126.25,126.38,126.14,126.19,97837.0,117.9005,118.0219,117.7978,117.8445,97837.0
2022-10-07 14:00:00,126.15,126.29,126.15,126.21,55271.0,117.8071,117.9379,117.8071,117.8632,55271.0
2022-10-07 14:10:00,126.19,126.28,126.04,126.11,32238.0,117.8445,117.9285,117.7044,117.7698,32238.0
2022-10-07 14:20:00,126.1,126.12,125.88,125.92,30853.0,117.7605,117.7791,117.555,117.5924,30853.0
2022-10-07 14:30:00,125.89,125.98,125.8,125.93,27736.0,117.5643,117.6484,117.4803,117.6017,27736.0
2022-10-07 14:40:00,125.93,125.96,125.73,125.81,19466.0,117.6017,117.6297,117.4149,117.4896,19466.0
2022-10-07 14:50:00,125.83,125.89,125.78,125.83,65585.0,117.5083,117.5643,117.4616,117.5083,65585.0
2022-10-07 15:00:00,125.83,126.06,125.81,125.81,24404.0,117.5083,117.7231,117.4896,117.4896,24404.0
2022-10-07 15:10:00,125.81,125.89,125.57,125.57,78769.0,117.4896,117.5643,117.2655,117.2655,78769.0
2022-10-07 15:20:00,125.6,125.66,125.31,125.39,46646.0,117.2935,117.3496,117.0227,117.0974,46646.0
2022-10-07 15:30:00,125.41,125.66,125.25,125.66,419466.0,117.1161,117.3496,116.9667,117.3496,419466.0
2022-10-07 15:40:00,125.62,125.91,125.6,125.69,96222.0,117.3122,117.583,117.2935,117.3776,96222.0
2022-10-07 15:50:00,125.75,126.04,125.71,125.94,112361.0,117.4336,117.7044,117.3962,117.611,112361.0
2022-10-10 09:30:00,126.4,126.75,126.3,126.53,77096.0,118.0406,118.3675,117.9472,118.162,77096.0
2022-10-10 09:40:00,126.53,126.76,126.32,126.49,26072.0,118.162,118.3768,117.9659,118.1247,26072.0
2022-10-10 09:50:00,126.51,126.58,125.95,125.95,25676.0,118.1433,118.2087,117.6204,117.6204,25676.0
2022-10-10 10:00:00,125.94,126.03,125.8,125.8,46424.0,117.611,117.6951,117.4803,117.4803,46424.0
2022-10-10 10:10:00,125.79,125.93,125.79,125.87,32482.0,117.471,117.6017,117.471,117.5457,32482.0
2022-10-10 10:20:00,125.92,126.22,125.88,126.17,29449.0,117.5924,117.8725,117.555,117.8258,29449.0
2022-10-10 10:30:00,126.22,126.32,125.52,125.52,78389.0,117.8725,117.9659,117.2188,117.2188,78389.0
2022-10-10 10:40:00,125.52,125.63,125.46,125.53,114035.0,117.2188,117.3215,117.1628,117.2281,114035.0
2022-10-10 10:50:00,125.54,125.61,125.37,125.53,35625.0,117.2375,117.3029,117.0787,117.2281,35625.0
2022-10-10 11:00:00,125.51,125.51,125.19,125.26,24675.0,117.2095,117.2095,116.9106,116.976,24675.0
2022-10-10 11:10:00,125.24,125.52,125.23,125.39,52484.0,116.9573,117.2188,116.948,117.0974,52484.0
2022-10-10 11:20:00,125.37,125.71,125.34,125.48,29523.0,117.0787,117.3962,117.0507,117.1815,29523.0
2022-10-10 11:30:00,125.47,125.5,125.3,125.32,38156.0,117.1721,117.2001,117.0134,117.032,38156.0
2022-10-10 11:40:00,125.32,125.54,125.24,125.51,65550.0,117.032,117.2375,116.9573,117.2095,65550.0
2022-10-10 11:50:00,125.5,125.74,125.47,125.56,92421.0,117.2001,117.4243,117.1721,117.2562,92421.0
2022-10-10 12:00:00,125.55,125.64,125.45,125.46,14939.0,117.2468,117.3309,117.1534,117.1628,14939.0
2022-10-10 12:10:00,125.45,125.51,125.35,125.35,27633.0,117.1534,117.2095,117.0601,117.0601,27633.0
2022-10-10 12:20:00,125.35,125.36,125.07,125.09,26421.0,117.0601,117.0694,116.7986,116.8172,26421.0
2022-10-10 12:30:00,125.13,125.15,125.01,125.07,29974.0,116.8546,116.8733,116.7425,116.7986,29974.0
2022-10-10 12:40:00,125.14,125.17,125.05,125.08,14413.0,116.8639,116.892,116.7799,116.8079,14413.0
2022-10-10 12:50:00,125.05,125.06,124.86,124.88,22055.0,116.7799,116.7892,116.6025,116.6211,22055.0
2022-10-10 13:00:00,124.84,124.85,124.75,124.77,33365.0,116.5838,116.5931,116.4997,116.5184,33365.0
2022-10-10 13:10:00,124.79,125.06,124.69,124.91,20309.0,116.5371,116.7892,116.4437,116.6492,20309.0
2022-10-10 13:20:00,124.96,125.04,124.92,125.03,41872.0,116.6958,116.7706,116.6585,116.7612,41872.0
2022-10-10 13:30:00,125.03,125.24,125.01,125.21,51006.0,116.7612,116.9573,116.7425,116.9293,51006.0
2022-10-10 13:40:00,125.26,125.85,125.18,125.78,33895.0,116.976,117.527,116.9013,117.4616,33895.0
2022-10-10 13:50:00,125.79,125.93,125.72,125.73,50462.0,117.471,117.6017,117.4056,117.4149,50462.0
2022-10-10 14:00:00,125.73,125.73,125.51,125.57,19115.0,117.4149,117.4149,117.2095,117.2655,19115.0
2022-10-10 14:10:00,125.56,125.6,125.4,125.44,34704.0,117.2562,117.2935,117.1067,117.1441,34704.0
2022-10-10 14:20:00,125.45,125.49,125.28,125.43,55810.0,117.1534,117.1908,116.9947,117.1348,55810.0
2022-10-10 14:30:00,125.41,125.7,125.36,125.69,48392.0,117.1161,117.3869,117.0694,117.3776,48392.0
2022-10-10 14:40:00,125.71,125.73,125.41,125.43,63545.0,117.3962,117.4149,117.1161,117.1348,63545.0
2022-10-10 14:50:00,125.44,125.57,125.36,125.41,94842.0,117.1441,117.2655,117.0694,117.1161,94842.0
2022-10-10 15:00:00,125.4,125.53,125.25,125.42,82937.0,117.1067,117.2281,116.9667,117.1254,82937.0
2022-10-10 15:10:00,125.42,125.75,125.37,125.64,64096.0,117.1254,117.4336,117.0787,117.3309,64096.0
2022-10-10 15:20:00,125.75,125.84,125.44,125.48,55758.0,117.4336,117.5176,117.1441,117.1815,55758.0
2022-10-10 15:30:00,125.49,125.76,125.42,125.65,90164.0,117.1908,117.4429,117.1254,117.3402,90164.0
2022-10-10 15:40:00,125.65,125.72,125.46,125.62,435738.0,117.3402,117.4056,117.1628,117.3122,435738.0
2022-10-10 15:50:00,125.68,125.71,125.3,125.31,165040.0,117.3682,117.3962,117.0134,117.0227,165040.0
2022-10-11 09:30:00,124.69,124.88,124.51,124.65,66840.0,116.4437,116.6211,116.2756,116.4063,66840.0
2022-10-11 09:40:00,124.72,124.97,124.57,124.72,25449.0,116.4717,116.7052,116.3316,116.4717,25449.0
2022-10-11 09:50:00,124.73,124.85,124.59,124.72,121558.0,116.4811,116.5931,116.3503,116.4717,121558.0
2022-10-11 10:00:00,124.68,124.68,124.46,124.57,35242.0,116.4344,116.4344,116.2289,116.3316,35242.0
2022-10-11 10:10:00,124.54,124.92,124.43,124.78,69656.0,116.3036,116.6585,116.2009,116.5278,69656.0
2022-10-11 10:20:00,124.76,124.79,124.59,124.69,43352.0,116.5091,116.5371,116.3503,116.4437,43352.0
2022-10-11 10:30:00,124.68,125.03,124.56,124.99,32313.0,116.4344,116.7612,116.3223,116.7239,32313.0
2022-10-11 10:40:00,125.02,125.27,125.02,125.14,40127.0,116.7519,116.9853,116.7519,116.8639,40127.0
2022-10-11 10:50:00,125.18,125.36,125.07,125.07,31486.0,116.9013,117.0694,116.7986,116.7986,31486.0
2022-10-11 11:00:00,125.05,125.6,125.05,125.4,27539.0,116.7799,117.2935,116.7799,117.1067,27539.0
2022-10-11 11:10:00,125.4,125.7,125.31,125.57,31419.0,117.1067,117.3869,117.0227,117.2655,31419.0
2022-10-11 11:20:00,125.59,125.67,125.4,125.58,22469.0,117.2842,117.3589,117.1067,117.2748,22469.0
2022-10-11 11:30:00,125.64,125.76,125.57,125.64,30565.0,117.3309,117.4429,117.2655,117.3309,30565.0
2022-10-11 11:40:00,125.68,126.16,125.63,126.08,43513.0,117.3682,117.8165,117.3215,117.7418,43513.0
2022-10-11 11:50:00,126.12,126.13,125.93,126.04,376661.0,117.7791,117.7885,117.6017,117.7044,376661.0
2022-10-11 12:00:00,126.01,126.02,125.65,125.74,33088.0,117.6764,117.6857,117.3402,117.4243,33088.0
2022-10-11 12:10:00,125.74,126.09,125.72,126.08,31815.0,117.4243,117.7511,117.4056,117.7418,31815.0
2022-10-11 12:20:00,126.11,126.27,126.09,126.21,56050.0,117.7698,117.9192,117.7511,117.8632,56050.0
2022-10-11 12:30:00,126.23,126.41,126.22,126.37,30108.0,117.8819,118.05,117.8725,118.0126,30108.0
2022-10-11 12:40:00,126.38,126.72,126.36,126.65,44052.0,118.0219,118.3394,118.0033,118.2741,44052.0
2022-10-11 12:50:00,126.65,126.67,126.49,126.53,79838.0,118.2741,118.2928,118.1247,118.162,79838.0
2022-10-11 13:00:00,126.57,126.61,126.42,126.6,27886.0,118.1994,118.2367,118.0593,118.2274,27886.0
2022-10-11 13:10:00,126.57,126.58,126.34,126.46,29514.0,118.1994,118.2087,117.9846,118.0966,29514.0
2022-10-11 13:20:00,126.46,126.62,126.37,126.45,161349.0,118.0966,118.2461,118.0126,118.0873,161349.0
2022-10-11 13:30:00,126.47,126.55,126.3,126.49,60091.0,118.106,118.1807,117.9472,118.1247,60091.0
2022-10-11 13:40:00,126.48,126.67,126.45,126.53,36645.0,118.1153,118.2928,118.0873,118.162,36645.0
2022-10-11 13:50:00,126.51,126.67,126.47,126.61,108086.0,118.1433,118.2928,118.106,118.2367,108086.0
2022-10-11 14:00:00,126.63,126.64,126.36,126.44,269198.0,118.2554,118.2647,118.0033,118.078,269198.0
2022-10-11 14:10:00,126.44,126.44,126.27,126.27,117804.0,118.078,118.078,117.9192,117.9192,117804.0
2022-10-11 14:20:00,126.24,126.47,126.22,126.41,60680.0,117.8912,118.106,117.8725,118.05,60680.0
2022-10-11 14:30:00,126.41,126.62,126.41,126.5,71020.0,118.05,118.2461,118.05,118.134,71020.0
2022-10-11 14:40:00,126.5,126.57,125.74,125.84,89067.0,118.134,118.1994,117.4243,117.5176,89067.0
2022-10-11 14:50:00,125.83,125.87,125.16,125.17,75361.0,117.5083,117.5457,116.8826,116.892,75361.0
2022-10-11 15:00:00,125.16,125.22,124.9,124.94,552936.0,116.8826,116.9387,116.6398,116.6772,552936.0
2022-10-11 15:10:00,124.93,125.02,124.62,124.96,92700.0,116.6678,116.7519,116.3783,116.6958,92700.0
2022-10-11 15:20:00,124.97,125.14,124.84,125.02,56339.0,116.7052,116.8639,116.5838,116.7519,56339.0
2022-10-11 15:30:00,125.04,125.36,124.84,125.35,60013.0,116.7706,117.0694,116.5838,117.0601,60013.0
2022-10-11 15:40:00,125.34,125.4,125.09,125.38,199661.0,117.0507,117.1067,116.8172,117.0881,199661.0
2022-10-11 15:50:00,125.36,125.37,125.03,125.22,111793.0,117.0694,117.0787,116.7612,116.9387,111793.0
2022-10-12 09:30:00,125.31,125.55,124.73,125.43,95023.0,117.0227,117.2468,116.4811,117.1348,95023.0
2022-10-12 09:40:00,125.43,125.72,125.33,125.41,56687.0,117.1348,117.4056,117.0414,117.1161,56687.0
2022-10-12 09:50:00,125.4,125.62,125.27,125.59,23733.0,117.1067,117.3122,116.9853,117.2842,23733.0
2022-10-12 10:00:00,125.56,125.79,125.45,125.56,37958.0,117.2562,117.471,117.1534,117.2562,37958.0
2022-10-12 10:10:00,125.56,125.64,125.45,125.64,23258.0,117.2562,117.3309,117.1534,117.3309,23258.0
2022-10-12 10:20:00,125.54,125.67,125.23,125.58,19333.0,117.2375,117.3589,116.948,117.2748,19333.0
2022-10-12 10:30:00,125.53,125.83,125.53,125.56,14256.0,117.2281,117.5083,117.2281,117.2562,14256.0
2022-10-12 10:40:00,125.49,125.54,125.32,125.5,23109.0,117.1908,117.2375,117.032,117.2001,23109.0
2022-10-12 10:50:00,125.52,125.69,125.48,125.53,20633.0,117.2188,117.3776,117.1815,117.2281,20633.0
2022-10-12 11:00:00,125.55,125.76,125.55,125.73,45296.0,117.2468,117.4429,117.2468,117.4149,45296.0
2022-10-12 11:10:00,125.73,125.87,125.69,125.84,69326.0,117.4149,117.5457,117.3776,117.5176,69326.0
2022-10-12 11:20:00,125.81,125.84,125.59,125.65,36487.0,117.4896,117.5176,117.2842,117.3402,36487.0
2022-10-12 11:30:00,125.7,125.72,125.51,125.56,37406.0,117.3869,117.4056,117.2095,117.2562,37406.0
2022-10-12 11:40:00,125.54,125.82,125.51,125.67,30674.0,117.2375,117.499,117.2095,117.3589,30674.0
2022-10-12 11:50:00,125.65,125.79,125.64,125.72,40725.0,117.3402,117.471,117.3309,117.4056,40725.0
2022-10-12 12:00:00,125.75,125.95,125.67,125.69,52604.0,117.4336,117.6204,117.3589,117.3776,52604.0
2022-10-12 12:10:00,125.7,125.7,125.52,125.69,12189.0,117.3869,117.3869,117.2188,117.3776,12189.0
2022-10-12 12:20:00,125.72,125.76,125.5,125.54,36356.0,117.4056,117.4429,117.2001,117.2375,36356.0
2022-10-12 12:30:00,125.57,125.59,125.36,125.38,43852.0,117.2655,117.2842,117.0694,117.0881,43852.0
2022-10-12 12:40:00,125.37,125.49,125.3,125.46,25254.0,117.0787,117.1908,117.0134,117.1628,25254.0
2022-10-12 12:50:00,125.46,125.59,125.45,125.58,24076.0,117.1628,117.2842,117.1534,117.2748,24076.0
2022-10-12 13:00:00,125.57,125.61,125.43,125.5,46046.0,117.2655,117.3029,117.1348,117.2001,46046.0
2022-10-12 13:10:00,125.51,125.53,125.32,125.32,28915.0,117.2095,117.2281,117.032,117.032,28915.0
2022-10-12 13:20:00,125.34,125.39,125.28,125.37,39755.0,117.0507,117.0974,116.9947,117.0787,39755.0
2022-10-12 13:30:00,125.4,125.4,125.12,125.19,29814.0,117.1067,117.1067,116.8453,116.9106,29814.0
2022-10-12 13:40:00,125.19,125.25,125.11,125.23,101875.0,116.9106,116.9667,116.8359,116.948,101875.0
2022-10-12 13:50:00,125.23,125.25,125.09,125.22,17062.0,116.948,116.9667,116.8172,116.9387,17062.0
2022-10-12 14:00:00,125.22,125.46,125.06,125.3,47792.0,116.9387,117.1628,116.7892,117.0134,47792.0
2022-10-12 14:10:00,125.22,125.56,125.21,125.43,44309.0,116.9387,117.2562,116.9293,117.1348,44309.0
2022-10-12 14:20:00,125.42,125.59,125.21,125.54,32247.0,117.1254,117.2842,116.9293,117.2375,32247.0
2022-10-12 14:30:00,125.58,125.65,125.42,125.5,63861.0,117.2748,117.3402,117.1254,117.2001,63861.0
2022-10-12 14:40:00,125.51,125.54,125.26,125.28,128064.0,117.2095,117.2375,116.976,116.9947,128064.0
2022-10-12 14:50:00,125.24,125.3,125.11,125.16,85963.0,116.9573,117.0134,116.8359,116.8826,85963.0
2022-10-12 15:00:00,125.15,125.25,125.04,125.18,25879.0,116.8733,116.9667,116.7706,116.9013,25879.0
2022-10-12 15:10:00,125.2,125.29,125.09,125.25,67202.0,116.92,117.004,116.8172,116.9667,67202.0
2022-10-12 15:20:00,125.28,125.31,125.12,125.12,106150.0,116.9947,117.0227,116.8453,116.8453,106150.0
2022-10-12 15:30:00,125.11,125.33,125.11,125.2,53614.0,116.8359,117.0414,116.8359,116.92,53614.0
2022-10-12 15:40:00,125.21,125.26,125.07,125.08,151985.0,116.9293,116.976,116.7986,116.8079,151985.0
2022-10-12 15:50:00,125.07,125.08,124.64,124.64,83525.0,116.7986,116.8079,116.397,116.397,83525.0
2022-10-13 09:30:00,122.88,123.24,122.54,122.89,118508.0,114.7534,115.0896,114.4359,114.7627,118508.0
2022-10-13 09:40:00,122.86,123.49,122.82,123.48,36172.0,114.7347,115.3231,114.6974,115.3137,36172.0
2022-10-13 09:50:00,123.42,124.12,123.42,123.87,79566.0,115.2577,115.9114,115.2577,115.6779,79566.0
2022-10-13 10:00:00,123.89,124.4,123.73,124.13,54506.0,115.6966,116.1729,115.5472,115.9207,54506.0
2022-10-13 10:10:00,124.1,124.46,123.9,124.17,29980.0,115.8927,116.2289,115.7059,115.9581,29980.0
2022-10-13 10:20:00,124.23,124.26,123.8,123.88,48525.0,116.0141,116.0421,115.6126,115.6873,48525.0
2022-10-13 10:30:00,123.82,124.23,123.78,124.08,53294.0,115.6312,116.0141,115.5939,115.874,53294.0
2022-10-13 10:40:00,124.02,124.54,124.02,124.47,49727.0,115.818,116.3036,115.818,116.2383,49727.0
2022-10-13 10:50:00,124.46,124.66,124.26,124.44,151938.0,116.2289,116.4157,116.0421,116.2102,151938.0
2022-10-13 11:00:00,124.45,125.36,124.43,125.28,75559.0,116.2196,117.0694,116.2009,116.9947,75559.0
2022-10-13 11:10:00,125.22,126.35,125.12,125.93,96095.0,116.9387,117.9939,116.8453,117.6017,96095.0
2022-10-13 11:20:00,126.02,126.92,125.99,126.3,95174.0,117.6857,118.5262,117.6577,117.9472,95174.0
2022-10-13 11:30:00,126.36,127.64,126.23,127.3,78702.0,118.0033,119.1986,117.8819,118.8811,78702.0
2022-10-13 11:40:00,127.38,127.69,126.75,126.8,53201.0,118.9558,119.2453,118.3675,118.4142,53201.0
2022-10-13 11:50:00,126.79,127.12,126.67,127.12,40019.0,118.4048,118.713,118.2928,118.713,40019.0
2022-10-13 12:00:00,127.2,127.45,127.12,127.21,52000.0,118.7877,119.0212,118.713,118.797,52000.0
2022-10-13 12:10:00,127.23,127.24,126.8,126.82,16546.0,118.8157,118.8251,118.4142,118.4328,16546.0
2022-10-13 12:20:00,126.78,127.09,126.72,126.82,32084.0,118.3955,118.685,118.3394,118.4328,32084.0
2022-10-13 12:30:00,126.82,127.06,126.77,126.95,22312.0,118.4328,118.657,118.3861,118.5542,22312.0
2022-10-13 12:40:00,127.0,127.63,127.0,127.59,27129.0,118.6009,119.1893,118.6009,119.1519,27129.0
2022-10-13 12:50:00,127.58,127.68,127.34,127.44,150061.0,119.1426,119.236,118.9184,119.0118,150061.0
2022-10-13 13:00:00,127.44,127.65,127.42,127.48,25976.0,119.0118,119.2079,118.9932,119.0492,25976.0
2022-10-13 13:10:00,127.5,127.68,127.41,127.68,25500.0,119.0679,119.236,118.9838,119.236,25500.0
2022-10-13 13:20:00,127.71,128.19,127.69,128.05,58182.0,119.264,119.7122,119.2453,119.5815,58182.0
2022-10-13 13:30:00,128.12,128.36,128.1,128.22,57729.0,119.6469,119.871,119.6282,119.7402,57729.0
2022-10-13 13:40:00,128.25,128.26,127.99,128.15,44943.0,119.7683,119.7776,119.5255,119.6749,44943.0
2022-10-13 13:50:00,128.12,128.24,128.07,128.16,31882.0,119.6469,119.7589,119.6002,119.6842,31882.0
2022-10-13 14:00:00,128.14,128.21,127.99,128.04,40811.0,119.6655,119.7309,119.5255,119.5722,40811.0
2022-10-13 14:10:00,128.04,128.2,127.94,128.14,90257.0,119.5722,119.7216,119.4788,119.6655,90257.0
2022-10-13 14:20:00,128.12,128.15,127.75,127.82,27852.0,119.6469,119.6749,119.3013,119.3667,27852.0
2022-10-13 14:30:00,127.86,128.18,127.85,128.16,30110.0,119.4041,119.7029,119.3947,119.6842,30110.0
2022-10-13 14:40:00,128.15,128.4,128.08,128.32,53677.0,119.6749,119.9083,119.6095,119.8336,53677.0
2022-10-13 14:50:00,128.29,128.69,128.27,128.59,82944.0,119.8056,120.1792,119.7869,120.0858,82944.0
2022-10-13 15:00:00,128.59,128.74,128.41,128.73,85038.0,120.0858,120.2259,119.9177,120.2165,85038.0
2022-10-13 15:10:00,128.72,128.72,128.5,128.59,46963.0,120.2072,120.2072,120.0017,120.0858,46963.0
2022-10-13 15:20:00,128.6,128.6,128.3,128.34,60468.0,120.0951,120.0951,119.815,119.8523,60468.0
2022-10-13 15:30:00,128.35,128.46,128.02,128.26,72363.0,119.8617,119.9644,119.5535,119.7776,72363.0
2022-10-13 15:40:00,128.25,128.51,128.12,128.41,111021.0,119.7683,120.0111,119.6469,119.9177,111021.0
2022-10-13 15:50:00,128.33,128.64,128.2,128.29,111552.0,119.843,120.1325,119.7216,119.8056,111552.0
2022-10-14 09:30:00,128.96,129.88,128.72,129.88,90051.0,120.4313,121.2905,120.2072,121.2905,90051.0
2022-10-14 09:40:00,129.83,129.83,128.54,128.74,35349.0,121.2438,121.2438,120.0391,120.2259,35349.0
2022-10-14 09:50:00,128.81,129.12,128.7,128.93,31089.0,120.2912,120.5807,120.1885,120.4033,31089.0
2022-10-14 10:00:00,128.89,128.89,127.9,128.13,68397.0,120.3659,120.3659,119.4414,119.6562,68397.0
2022-10-14 10:10:00,128.06,128.18,127.34,127.42,41182.0,119.5908,119.7029,118.9184,118.9932,41182.0
2022-10-14 10:20:00,127.45,127.45,126.86,127.3,34942.0,119.0212,119.0212,118.4702,118.8811,34942.0
2022-10-14 10:30:00,127.29,127.56,127.21,127.45,58481.0,118.8718,119.1239,118.797,119.0212,58481.0
2022-10-14 10:40:00,127.47,127.62,126.86,126.88,39099.0,119.0398,119.1799,118.4702,118.4889,39099.0
2022-10-14 10:50:00,126.9,127.5,126.9,127.42,22969.0,118.5075,119.0679,118.5075,118.9932,22969.0
2022-10-14 11:00:00,127.45,127.83,127.44,127.5,41838.0,119.0212,119.376,119.0118,119.0679,41838.0
2022-10-14 11:10:00,127.57,127.57,127.08,127.13,32162.0,119.1332,119.1332,118.6756,118.7223,32162.0
2022-10-14 11:20:00,127.13,127.51,127.12,127.51,45128.0,118.7223,119.0772,118.713,119.0772,45128.0
2022-10-14 11:30:00,127.42,127.43,126.87,127.12,164842.0,118.9932,119.0025,118.4795,118.713,164842.0
2022-10-14 11:40:00,127.14,127.27,126.74,126.84,51517.0,118.7317,118.8531,118.3581,118.4515,51517.0
2022-10-14 11:50:00,126.9,126.98,126.65,126.76,37830.0,118.5075,118.5823,118.2741,118.3768,37830.0
2022-10-14 12:00:00,126.72,127.19,126.54,126.54,39420.0,118.3394,118.7784,118.1714,118.1714,39420.0
2022-10-14 12:10:00,126.61,126.68,126.44,126.63,24537.0,118.2367,118.3021,118.078,118.2554,24537.0
2022-10-14 12:20:00,126.6,126.7,126.52,126.64,24241.0,118.2274,118.3208,118.1527,118.2647,24241.0
2022-10-14 12:30:00,126.73,126.98,126.64,126.93,23335.0,118.3488,118.5823,118.2647,118.5356,23335.0
2022-10-14 12:40:00,126.91,127.17,126.84,126.85,25137.0,118.5169,118.7597,118.4515,118.4609,25137.0
2022-10-14 12:50:00,126.81,126.81,126.61,126.67,23362.0,118.4235,118.4235,118.2367,118.2928,23362.0
2022-10-14 13:00:00,126.69,126.91,126.48,126.54,28703.0,118.3114,118.5169,118.1153,118.1714,28703.0
2022-10-14 13:10:00,126.55,126.66,126.47,126.59,52108.0,118.1807,118.2834,118.106,118.218,52108.0
2022-10-14 13:20:00,126.55,126.7,126.43,126.69,21015.0,118.1807,118.3208,118.0686,118.3114,21015.0
2022-10-14 13:30:00,126.65,126.83,126.57,126.75,22427.0,118.2741,118.4422,118.1994,118.3675,22427.0
2022-10-14 13:40:00,126.74,126.84,126.63,126.75,22799.0,118.3581,118.4515,118.2554,118.3675,22799.0
2022-10-14 13:50:00,126.71,126.9,126.6,126.88,16969.0,118.3301,118.5075,118.2274,118.4889,16969.0
2022-10-14 14:00:00,126.78,126.81,126.57,126.66,34030.0,118.3955,118.4235,118.1994,118.2834,34030.0
2022-10-14 14:10:00,126.64,126.64,126.31,126.34,68023.0,118.2647,118.2647,117.9566,117.9846,68023.0
2022-10-14 14:20:00,126.35,126.44,126.22,126.38,46753.0,117.9939,118.078,117.8725,118.0219,46753.0
2022-10-14 14:30:00,126.35,126.38,126.22,126.29,80447.0,117.9939,118.0219,117.8725,117.9379,80447.0
2022-10-14 14:40:00,126.27,126.3,126.1,126.28,55498.0,117.9192,117.9472,117.7605,117.9285,55498.0
2022-10-14 14:50:00,126.3,126.36,126.2,126.32,32405.0,117.9472,118.0033,117.8538,117.9659,32405.0
2022-10-14 15:00:00,126.42,126.66,126.3,126.34,63564.0,118.0593,118.2834,117.9472,117.9846,63564.0
2022-10-14 15:10:00,126.33,126.39,126.04,126.21,103453.0,117.9752,118.0313,117.7044,117.8632,103453.0
2022-10-14 15:20:00,126.21,126.62,126.15,126.58,47599.0,117.8632,118.2461,117.8071,118.2087,47599.0
2022-10-14 15:30:00,126.56,126.84,126.45,126.53,79522.0,118.19,118.4515,118.0873,118.162,79522.0
2022-10-14 15:40:00,126.53,126.54,126.3,126.44,85747.0,118.162,118.1714,117.9472,118.078,85747.0
2022-10-14 15:50:00,126.48,126.56,126.04,126.31,86214.0,118.1153,118.19,117.7044,117.9566,86214.0
2022-10-17 09:30:00,128.03,128.76,128.0,128.7,79473.0,119.5628,120.2445,119.5348,120.1885,79473.0
2022-10-17 09:40:00,128.75,128.96,128.52,128.71,36974.0,120.2352,120.4313,120.0204,120.1978,36974.0
2022-10-17 09:50:00,128.68,128.73,128.23,128.23,22867.0,120.1698,120.2165,119.7496,119.7496,22867.0
2022-10-17 10:00:00,128.39,128.65,128.28,128.63,49870.0,119.899,120.1418,119.7963,120.1231,49870.0
2022-10-17 10:10:00,128.56,129.06,128.56,128.99,48614.0,120.0578,120.5247,120.0578,120.4593,48614.0
2022-10-17 10:20:00,128.98,129.09,128.65,128.68,22699.0,120.45,120.5527,120.1418,120.1698,22699.0
2022-10-17 10:30:00,128.66,128.73,128.49,128.63,36662.0,120.1511,120.2165,119.9924,120.1231,36662.0
2022-10-17 10:40:00,128.66,128.68,128.5,128.54,53628.0,120.1511,120.1698,120.0017,120.0391,53628.0
2022-10-17 10:50:00,128.5,128.5,128.11,128.28,30484.0,120.0017,120.0017,119.6375,119.7963,30484.0
2022-10-17 11:00:00,128.25,128.44,128.13,128.15,30711.0,119.7683,119.9457,119.6562,119.6749,30711.0
2022-10-17 11:10:00,128.16,128.27,127.98,128.09,19512.0,119.6842,119.7869,119.5161,119.6188,19512.0
2022-10-17 11:20:00,128.06,128.51,128.06,128.49,120736.0,119.5908,120.0111,119.5908,119.9924,120736.0
2022-10-17 11:30:00,128.48,128.59,128.44,128.59,47316.0,119.9831,120.0858,119.9457,120.0858,47316.0
2022-10-17 11:40:00,128.58,128.7,128.51,128.57,32220.0,120.0764,120.1885,120.0111,120.0671,32220.0
2022-10-17 11:50:00,128.54,128.74,128.52,128.57,38846.0,120.0391,120.2259,120.0204,120.0671,38846.0
2022-10-17 12:00:00,128.62,128.83,128.55,128.82,20724.0,120.1138,120.3099,120.0484,120.3006,20724.0
2022-10-17 12:10:00,128.75,128.78,128.46,128.5,13238.0,120.2352,120.2632,119.9644,120.0017,13238.0
2022-10-17 12:20:00,128.5,128.65,128.41,128.59,92127.0,120.0017,120.1418,119.9177,120.0858,92127.0
2022-10-17 12:30:00,128.61,128.73,128.58,128.65,20822.0,120.1045,120.2165,120.0764,120.1418,20822.0
2022-10-17 12:40:00,128.64,128.64,128.37,128.5,605298.0,120.1325,120.1325,119.8803,120.0017,605298.0
2022-10-17 12:50:00,128.51,128.62,128.45,128.49,88998.0,120.0111,120.1138,119.955,119.9924,88998.0
2022-10-17 13:00:00,128.55,128.57,128.35,128.51,48723.0,120.0484,120.0671,119.8617,120.0111,48723.0
2022-10-17 13:10:00,128.5,128.66,128.47,128.49,18584.0,120.0017,120.1511,119.9737,119.9924,18584.0
2022-10-17 13:20:00,128.49,128.76,128.49,128.72,20788.0,119.9924,120.2445,119.9924,120.2072,20788.0
2022-10-17 13:30:00,128.72,128.78,128.7,128.75,21257.0,120.2072,120.2632,120.1885,120.2352,21257.0
2022-10-17 13:40:00,128.75,128.85,128.62,128.83,30506.0,120.2352,120.3286,120.1138,120.3099,30506.0
2022-10-17 13:50:00,128.78,128.84,128.7,128.75,63886.0,120.2632,120.3192,120.1885,120.2352,63886.0
2022-10-17 14:00:00,128.76,128.9,128.55,128.62,59688.0,120.2445,120.3753,120.0484,120.1138,59688.0
2022-10-17 14:10:00,128.6,128.63,128.33,128.47,48204.0,120.0951,120.1231,119.843,119.9737,48204.0
2022-10-17 14:20:00,128.47,128.47,128.25,128.4,108278.0,119.9737,119.9737,119.7683,119.9083,108278.0
2022-10-17 14:30:00,128.41,128.55,128.3,128.54,29765.0,119.9177,120.0484,119.815,120.0391,29765.0
2022-10-17 14:40:00,128.55,128.62,128.48,128.5,26446.0,120.0484,120.1138,119.9831,120.0017,26446.0
2022-10-17 14:50:00,128.49,128.55,128.41,128.47,139450.0,119.9924,120.0484,119.9177,119.9737,139450.0
2022-10-17 15:00:00,128.44,128.57,128.37,128.44,57488.0,119.9457,120.0671,119.8803,119.9457,57488.0
2022-10-17 15:10:00,128.42,128.46,128.32,128.46,48898.0,119.927,119.9644,119.8336,119.9644,48898.0
2022-10-17 15:20:00,128.45,128.55,128.34,128.54,29778.0,119.955,120.0484,119.8523,120.0391,29778.0
2022-10-17 15:30:00,128.54,128.66,128.51,128.56,47970.0,120.0391,120.1511,120.0111,120.0578,47970.0
2022-10-17 15:40:00,128.52,128.78,128.52,128.59,62133.0,120.0204,120.2632,120.0204,120.0858,62133.0
2022-10-17 15:50:00,128.61,128.75,128.37,128.49,74534.0,120.1045,120.2352,119.8803,119.9924,74534.0
2022-10-18 09:30:00,130.56,131.06,130.56,130.96,116888.0,121.9255,122.3924,121.9255,122.299,116888.0
2022-10-18 09:40:00,130.96,131.0,130.38,130.63,52489.0,122.299,122.3364,121.7574,121.9909,52489.0
2022-10-18 09:50:00,130.68,130.72,130.19,130.45,45498.0,122.0376,122.0749,121.58,121.8228,45498.0
2022-10-18 10:00:00,130.53,130.88,130.52,130.85,38830.0,121.8975,122.2243,121.8881,122.1963,38830.0
2022-10-18 10:10:00,130.84,130.91,130.38,130.44,37731.0,122.187,122.2523,121.7574,121.8134,37731.0
2022-10-18 10:20:00,130.46,130.46,130.06,130.1,41719.0,121.8321,121.8321,121.4586,121.4959,41719.0
2022-10-18 10:30:00,130.16,130.17,129.91,129.97,48056.0,121.5519,121.5613,121.3185,121.3745,48056.0
2022-10-18 10:40:00,129.98,130.23,129.97,130.18,44091.0,121.3839,121.6173,121.3745,121.5706,44091.0
2022-10-18 10:50:00,130.15,130.17,130.0,130.0,42501.0,121.5426,121.5613,121.4025,121.4025,42501.0
2022-10-18 11:00:00,129.95,130.14,129.75,129.78,25390.0,121.3558,121.5333,121.1691,121.1971,25390.0
2022-10-18 11:10:00,129.79,129.82,129.35,129.38,47704.0,121.2064,121.2344,120.7955,120.8235,47704.0
2022-10-18 11:20:00,129.36,129.42,129.11,129.26,55992.0,120.8049,120.8609,120.5714,120.7115,55992.0
2022-10-18 11:30:00,129.26,129.3,128.96,129.11,34996.0,120.7115,120.7488,120.4313,120.5714,34996.0
2022-10-18 11:40:00,129.11,129.35,128.95,129.3,106379.0,120.5714,120.7955,120.422,120.7488,106379.0
2022-10-18 11:50:00,129.3,129.41,129.22,129.36,42772.0,120.7488,120.8515,120.6741,120.8049,42772.0
2022-10-18 12:00:00,129.34,129.59,129.2,129.58,27395.0,120.7862,121.0196,120.6554,121.0103,27395.0
2022-10-18 12:10:00,129.57,129.79,129.55,129.71,35447.0,121.001,121.2064,120.9823,121.1317,35447.0
2022-10-18 12:20:00,129.68,129.7,129.45,129.56,56588.0,121.1037,121.1224,120.8889,120.9916,56588.0
2022-10-18 12:30:00,129.57,129.96,129.52,129.9,32099.0,121.001,121.3652,120.9543,121.3091,32099.0
2022-10-18 12:40:00,129.89,129.97,129.74,129.83,29107.0,121.2998,121.3745,121.1597,121.2438,29107.0
2022-10-18 12:50:00,129.82,130.06,129.82,129.82,28211.0,121.2344,121.4586,121.2344,121.2344,28211.0
2022-10-18 13:00:00,129.83,129.86,129.48,129.68,52427.0,121.2438,121.2718,120.9169,121.1037,52427.0
2022-10-18 13:10:00,129.68,129.97,129.65,129.95,26979.0,121.1037,121.3745,121.0757,121.3558,26979.0
2022-10-18 13:20:00,129.95,130.12,129.81,130.12,41777.0,121.3558,121.5146,121.2251,121.5146,41777.0
2022-10-18 13:30:00,130.11,130.42,130.06,130.29,62250.0,121.5053,121.7948,121.4586,121.6733,62250.0
2022-10-18 13:40:00,130.32,130.35,130.1,130.27,32270.0,121.7014,121.7294,121.4959,121.6547,32270.0
2022-10-18 13:50:00,130.27,130.42,130.19,130.34,31365.0,121.6547,121.7948,121.58,121.72,31365.0
2022-10-18 14:00:00,130.34,130.41,130.14,130.15,103760.0,121.72,121.7854,121.5333,121.5426,103760.0
2022-10-18 14:10:00,130.16,130.24,130.05,130.06,44683.0,121.5519,121.6267,121.4492,121.4586,44683.0
2022-10-18 14:20:00,130.06,130.33,130.0,130.3,52852.0,121.4586,121.7107,121.4025,121.6827,52852.0
2022-10-18 14:30:00,130.31,130.34,129.87,129.89,49660.0,121.692,121.72,121.2811,121.2998,49660.0
2022-10-18 14:40:00,129.92,129.95,129.4,129.57,67956.0,121.3278,121.3558,120.8422,121.001,67956.0
2022-10-18 14:50:00,129.56,129.73,129.45,129.68,65422.0,120.9916,121.1504,120.8889,121.1037,65422.0
2022-10-18 15:00:00,129.67,129.73,129.43,129.63,49107.0,121.0944,121.1504,120.8702,121.057,49107.0
2022-10-18 15:10:00,129.62,129.72,129.43,129.57,43287.0,121.0477,121.141,120.8702,121.001,43287.0
2022-10-18 15:20:00,129.58,129.75,129.51,129.73,102020.0,121.0103,121.1691,120.9449,121.1504,102020.0
2022-10-18 15:30:00,129.71,130.08,129.66,129.98,71350.0,121.1317,121.4772,121.085,121.3839,71350.0
2022-10-18 15:40:00,129.98,130.08,129.92,130.02,95373.0,121.3839,121.4772,121.3278,121.4212,95373.0
2022-10-18 15:50:00,130.0,130.22,129.86,130.22,153870.0,121.4025,121.608,121.2718,121.608,153870.0
2022-10-19 09:30:00,129.55,130.16,129.43,129.99,100490.0,120.9823,121.5519,120.8702,121.3932,100490.0
2022-10-19 09:40:00,129.95,130.03,129.23,129.25,49364.0,121.3558,121.4305,120.6835,120.7021,49364.0
2022-10-19 09:50:00,129.31,129.59,129.27,129.52,45537.0,120.7582,121.0196,120.7208,120.9543,45537.0
2022-10-19 10:00:00,129.48,129.7,129.41,129.61,46733.0,120.9169,121.1224,120.8515,121.0383,46733.0
2022-10-19 10:10:00,129.61,130.0,129.47,129.89,49935.0,121.0383,121.4025,120.9076,121.2998,49935.0
2022-10-19 10:20:00,129.89,130.23,129.89,130.18,89226.0,121.2998,121.6173,121.2998,121.5706,89226.0
2022-10-19 10:30:00,130.19,130.24,129.96,130.06,34472.0,121.58,121.6267,121.3652,121.4586,34472.0
2022-10-19 10:40:00,130.0,130.0,129.78,129.83,113569.0,121.4025,121.4025,121.1971,121.2438,113569.0
2022-10-19 10:50:00,129.83,129.84,129.56,129.71,29990.0,121.2438,121.2531,120.9916,121.1317,29990.0
2022-10-19 11:00:00,129.69,129.77,129.54,129.67,18193.0,121.113,121.1877,120.973,121.0944,18193.0
2022-10-19 11:10:00,129.68,129.94,129.67,129.88,30875.0,121.1037,121.3465,121.0944,121.2905,30875.0
2022-10-19 11:20:00,129.89,129.93,129.53,129.6,46124.0,121.2998,121.3372,120.9636,121.029,46124.0
2022-10-19 11:30:00,129.59,129.59,129.32,129.55,40521.0,121.0196,121.0196,120.7675,120.9823,40521.0
2022-10-19 11:40:00,129.58,129.65,129.45,129.64,20739.0,121.0103,121.0757,120.8889,121.0663,20739.0
2022-10-19 11:50:00,129.64,129.75,129.53,129.54,29869.0,121.0663,121.1691,120.9636,120.973,29869.0
2022-10-19 12:00:00,129.52,129.55,129.15,129.22,22031.0,120.9543,120.9823,120.6087,120.6741,22031.0
2022-10-19 12:10:00,129.2,129.3,129.16,129.3,65264.0,120.6554,120.7488,120.6181,120.7488,65264.0
2022-10-19 12:20:00,129.3,129.3,129.07,129.12,58231.0,120.7488,120.7488,120.534,120.5807,58231.0
2022-10-19 12:30:00,129.1,129.29,129.09,129.19,47376.0,120.562,120.7395,120.5527,120.6461,47376.0
2022-10-19 12:40:00,129.19,129.21,128.68,128.74,38132.0,120.6461,120.6648,120.1698,120.2259,38132.0
2022-10-19 12:50:00,128.71,128.85,128.71,128.75,82352.0,120.1978,120.3286,120.1978,120.2352,82352.0
2022-10-19 13:00:00,128.73,128.86,128.33,128.5,23625.0,120.2165,120.3379,119.843,120.0017,23625.0
2022-10-19 13:10:00,128.51,128.58,128.42,128.46,40020.0,120.0111,120.0764,119.927,119.9644,40020.0
2022-10-19 13:20:00,128.48,128.82,128.48,128.7,57815.0,119.9831,120.3006,119.9831,120.1885,57815.0
2022-10-19 13:30:00,128.67,128.74,128.55,128.58,81641.0,120.1605,120.2259,120.0484,120.0764,81641.0
2022-10-19 13:40:00,128.59,128.76,128.54,128.56,32846.0,120.0858,120.2445,120.0391,120.0578,32846.0
2022-10-19 13:50:00,128.57,128.8,128.52,128.8,29173.0,120.0671,120.2819,120.0204,120.2819,29173.0
2022-10-19 14:00:00,128.73,129.1,128.66,129.02,89463.0,120.2165,120.562,120.1511,120.4873,89463.0
2022-10-19 14:10:00,129.0,129.2,128.96,129.08,468656.0,120.4687,120.6554,120.4313,120.5434,468656.0
2022-10-19 14:20:00,129.05,129.09,128.95,129.04,26957.0,120.5154,120.5527,120.422,120.506,26957.0
2022-10-19 14:30:00,129.04,129.13,128.97,128.99,30048.0,120.506,120.5901,120.4406,120.4593,30048.0
2022-10-19 14:40:00,128.97,129.05,128.82,128.85,37582.0,120.4406,120.5154,120.3006,120.3286,37582.0
2022-10-19 14:50:00,128.85,128.91,128.81,128.88,49651.0,120.3286,120.3846,120.2912,120.3566,49651.0
2022-10-19 15:00:00,128.87,129.05,128.82,129.01,31156.0,120.3473,120.5154,120.3006,120.478,31156.0
2022-10-19 15:10:00,129.05,129.32,129.03,129.27,44489.0,120.5154,120.7675,120.4967,120.7208,44489.0
2022-10-19 15:20:00,129.28,129.3,128.98,129.03,64502.0,120.7301,120.7488,120.45,120.4967,64502.0
2022-10-19 15:30:00,129.03,129.14,128.97,128.99,83967.0,120.4967,120.5994,120.4406,120.4593,83967.0
2022-10-19 15:40:00,128.99,129.14,128.9,129.03,39942.0,120.4593,120.5994,120.3753,120.4967,39942.0
2022-10-19 15:50:00,128.99,129.25,128.92,129.2,71291.0,120.4593,120.7021,120.394,120.6554,71291.0
2022-10-20 09:30:00,129.29,129.33,128.91,128.99,103447.0,120.7395,120.7768,120.3846,120.4593,103447.0
2022-10-20 09:40:00,129.13,129.37,128.95,129.27,26303.0,120.5901,120.8142,120.422,120.7208,26303.0
2022-10-20 09:50:00,129.32,129.63,129.3,129.33,26184.0,120.7675,121.057,120.7488,120.7768,26184.0
2022-10-20 10:00:00,129.38,130.06,129.37,130.03,42452.0,120.8235,121.4586,120.8142,121.4305,42452.0
2022-10-20 10:10:00,130.06,130.24,129.86,130.2,42583.0,121.4586,121.6267,121.2718,121.5893,42583.0
2022-10-20 10:20:00,130.19,130.33,130.01,130.14,19402.0,121.58,121.7107,121.4119,121.5333,19402.0
2022-10-20 10:30:00,130.23,130.23,129.81,129.81,41646.0,121.6173,121.6173,121.2251,121.2251,41646.0
2022-10-20 10:40:00,129.77,129.82,129.66,129.79,65457.0,121.1877,121.2344,121.085,121.2064,65457.0
2022-10-20 10:50:00,129.75,129.95,129.69,129.94,35464.0,121.1691,121.3558,121.113,121.3465,35464.0
2022-10-20 11:00:00,129.94,129.98,129.8,129.92,41079.0,121.3465,121.3839,121.2158,121.3278,41079.0
2022-10-20 11:10:00,129.9,129.93,129.58,129.59,30431.0,121.3091,121.3372,121.0103,121.0196,30431.0
2022-10-20 11:20:00,129.63,129.67,129.34,129.44,32249.0,121.057,121.0944,120.7862,120.8796,32249.0
2022-10-20 11:30:00,129.42,129.71,129.4,129.69,21133.0,120.8609,121.1317,120.8422,121.113,21133.0
2022-10-20 11:40:00,129.66,129.73,129.51,129.57,22193.0,121.085,121.1504,120.9449,121.001,22193.0
2022-10-20 11:50:00,129.52,129.59,129.3,129.32,13536.0,120.9543,121.0196,120.7488,120.7675,13536.0
2022-10-20 12:00:00,129.32,129.33,128.92,128.92,24162.0,120.7675,120.7768,120.394,120.394,24162.0
2022-10-20 12:10:00,128.92,129.08,128.84,129.03,25355.0,120.394,120.5434,120.3192,120.4967,25355.0
2022-10-20 12:20:00,129.0,129.01,128.74,128.83,22004.0,120.4687,120.478,120.2259,120.3099,22004.0
2022-10-20 12:30:00,128.8,128.89,128.71,128.74,17112.0,120.2819,120.3659,120.1978,120.2259,17112.0
2022-10-20 12:40:00,128.74,128.83,128.59,128.73,35644.0,120.2259,120.3099,120.0858,120.2165,35644.0
2022-10-20 12:50:00,128.72,128.79,128.59,128.79,24453.0,120.2072,120.2726,120.0858,120.2726,24453.0
2022-10-20 13:00:00,128.76,128.79,128.32,128.4,27645.0,120.2445,120.2726,119.8336,119.9083,27645.0
2022-10-20 13:10:00,128.37,128.61,128.35,128.43,48629.0,119.8803,120.1045,119.8617,119.9364,48629.0
2022-10-20 13:20:00,128.42,128.64,128.4,128.61,27919.0,119.927,120.1325,119.9083,120.1045,27919.0
2022-10-20 13:30:00,128.58,128.64,128.48,128.58,49595.0,120.0764,120.1325,119.9831,120.0764,49595.0
2022-10-20 13:40:00,128.56,128.62,128.24,128.26,31765.0,120.0578,120.1138,119.7589,119.7776,31765.0
2022-10-20 13:50:00,128.24,128.41,128.15,128.41,57475.0,119.7589,119.9177,119.6749,119.9177,57475.0
2022-10-20 14:00:00,128.38,128.42,128.07,128.14,33572.0,119.8897,119.927,119.6002,119.6655,33572.0
2022-10-20 14:10:00,128.15,128.16,128.0,128.07,118343.0,119.6749,119.6842,119.5348,119.6002,118343.0
2022-10-20 14:20:00,128.08,128.1,127.9,127.91,85954.0,119.6095,119.6282,119.4414,119.4507,85954.0
2022-10-20 14:30:00,127.9,128.21,127.88,128.14,117108.0,119.4414,119.7309,119.4227,119.6655,117108.0
2022-10-20 14:40:00,128.16,128.17,127.98,128.14,33236.0,119.6842,119.6936,119.5161,119.6655,33236.0
2022-10-20 14:50:00,128.09,128.4,127.99,128.26,62198.0,119.6188,119.9083,119.5255,119.7776,62198.0
2022-10-20 15:00:00,128.26,128.54,128.21,128.47,28997.0,119.7776,120.0391,119.7309,119.9737,28997.0
2022-10-20 15:10:00,128.48,128.51,128.17,128.17,39434.0,119.9831,120.0111,119.6936,119.6936,39434.0
2022-10-20 15:20:00,128.18,128.18,127.93,128.07,47977.0,119.7029,119.7029,119.4694,119.6002,47977.0
2022-10-20 15:30:00,128.06,128.08,127.85,127.97,78930.0,119.5908,119.6095,119.3947,119.5068,78930.0
2022-10-20 15:40:00,127.96,128.28,127.96,128.21,80746.0,119.4974,119.7963,119.4974,119.7309,80746.0
2022-10-20 15:50:00,128.19,128.49,128.09,128.15,69904.0,119.7122,119.9924,119.6188,119.6749,69904.0
2022-10-21 09:30:00,128.14,128.57,127.88,128.25,67094.0,119.6655,120.0671,119.4227,119.7683,67094.0
2022-10-21 09:40:00,128.39,129.29,128.1,129.24,52149.0,119.899,120.7395,119.6282,120.6928,52149.0
2022-10-21 09:50:00,129.11,129.87,129.09,129.87,45141.0,120.5714,121.2811,120.5527,121.2811,45141.0
2022-10-21 10:00:00,129.91,130.25,129.78,130.15,27603.0,121.3185,121.636,121.1971,121.5426,27603.0
2022-10-21 10:10:00,130.21,130.22,129.88,129.91,38605.0,121.5986,121.608,121.2905,121.3185,38605.0
2022-10-21 10:20:00,129.95,129.99,129.29,129.3,53312.0,121.3558,121.3932,120.7395,120.7488,53312.0
2022-10-21 10:30:00,129.29,129.51,128.93,129.28,71236.0,120.7395,120.9449,120.4033,120.7301,71236.0
2022-10-21 10:40:00,129.29,129.51,129.13,129.5,45963.0,120.7395,120.9449,120.5901,120.9356,45963.0
2022-10-21 10:50:00,129.52,129.61,129.06,129.12,54777.0,120.9543,121.0383,120.5247,120.5807,54777.0
2022-10-21 11:00:00,129.13,129.15,128.85,129.12,40110.0,120.5901,120.6087,120.3286,120.5807,40110.0
2022-10-21 11:10:00,129.12,129.4,129.11,129.29,29765.0,120.5807,120.8422,120.5714,120.7395,29765.0
2022-10-21 11:20:00,129.26,129.6,129.2,129.47,46195.0,120.7115,121.029,120.6554,120.9076,46195.0
2022-10-21 11:30:00,129.48,129.85,129.43,129.48,52037.0,120.9169,121.2624,120.8702,120.9169,52037.0
2022-10-21 11:40:00,129.48,129.98,129.44,129.89,51823.0,120.9169,121.3839,120.8796,121.2998,51823.0
2022-10-21 11:50:00,129.97,130.07,129.81,130.03,55499.0,121.3745,121.4679,121.2251,121.4305,55499.0
2022-10-21 12:00:00,130.15,130.45,130.13,130.17,31978.0,121.5426,121.8228,121.5239,121.5613,31978.0
2022-10-21 12:10:00,130.15,130.15,129.91,129.91,362977.0,121.5426,121.5426,121.3185,121.3185,362977.0
2022-10-21 12:20:00,129.94,130.25,129.86,129.87,35548.0,121.3465,121.636,121.2718,121.2811,35548.0
2022-10-21 12:30:00,129.9,130.41,129.86,130.1,30386.0,121.3091,121.7854,121.2718,121.4959,30386.0
2022-10-21 12:40:00,130.12,130.7,130.12,130.64,33851.0,121.5146,122.0562,121.5146,122.0002,33851.0
2022-10-21 12:50:00,130.65,130.75,130.56,130.59,177124.0,122.0095,122.1029,121.9255,121.9535,177124.0
2022-10-21 13:00:00,130.61,130.78,130.56,130.58,27146.0,121.9722,122.1309,121.9255,121.9442,27146.0
2022-10-21 13:10:00,130.59,130.61,130.37,130.59,27540.0,121.9535,121.9722,121.7481,121.9535,27540.0
2022-10-21 13:20:00,130.59,130.63,130.38,130.56,39031.0,121.9535,121.9909,121.7574,121.9255,39031.0
2022-10-21 13:30:00,130.6,130.7,130.54,130.56,27756.0,121.9628,122.0562,121.9068,121.9255,27756.0
2022-10-21 13:40:00,130.62,130.89,130.61,130.87,52945.0,121.9815,122.2337,121.9722,122.215,52945.0
2022-10-21 13:50:00,130.86,130.95,130.79,130.9,24216.0,122.2057,122.2897,122.1403,122.243,24216.0
2022-10-21 14:00:00,130.91,131.09,130.87,131.08,228966.0,122.2523,122.4204,122.215,122.4111,228966.0
2022-10-21 14:10:00,131.08,131.12,130.73,130.78,70946.0,122.4111,122.4485,122.0843,122.1309,70946.0
2022-10-21 14:20:00,130.81,130.89,130.73,130.88,72711.0,122.159,122.2337,122.0843,122.2243,72711.0
2022-10-21 14:30:00,130.88,131.0,130.83,130.92,82320.0,122.2243,122.3364,122.1776,122.2617,82320.0
2022-10-21 14:40:00,130.92,130.95,130.76,130.86,59461.0,122.2617,122.2897,122.1123,122.2057,59461.0
2022-10-21 14:50:00,130.88,131.01,130.76,131.0,833330.0,122.2243,122.3457,122.1123,122.3364,833330.0
2022-10-21 15:00:00,131.0,131.14,130.97,131.09,66120.0,122.3364,122.4671,122.3084,122.4204,66120.0
2022-10-21 15:10:00,131.12,131.32,131.08,131.3,67024.0,122.4485,122.6352,122.4111,122.6166,67024.0
2022-10-21 15:20:00,131.31,131.52,131.27,131.51,75812.0,122.6259,122.822,122.5885,122.8127,75812.0
2022-10-21 15:30:00,131.52,131.53,131.32,131.46,52385.0,122.822,122.8313,122.6352,122.766,52385.0
2022-10-21 15:40:00,131.48,131.54,131.37,131.41,63022.0,122.7846,122.8407,122.6819,122.7193,63022.0
2022-10-21 15:50:00,131.43,131.45,131.19,131.3,92105.0,122.738,122.7566,122.5138,122.6166,92105.0
2022-10-24 09:30:00,132.08,133.08,132.01,132.91,111223.0,123.345,124.2788,123.2796,124.1201,111223.0
2022-10-24 09:40:00,132.8,133.39,132.33,132.85,60433.0,124.0174,124.5683,123.5784,124.064,60433.0
2022-10-24 09:50:00,132.88,133.26,132.76,133.15,39856.0,124.0921,124.4469,123.98,124.3442,39856.0
2022-10-24 10:00:00,133.15,133.16,132.22,132.27,39826.0,124.3442,124.3535,123.4757,123.5224,39826.0
2022-10-24 10:10:00,132.28,132.63,132.24,132.45,54052.0,123.5317,123.8586,123.4944,123.6905,54052.0
2022-10-24 10:20:00,132.43,132.43,131.84,132.32,48435.0,123.6718,123.6718,123.1208,123.5691,48435.0
2022-10-24 10:30:00,132.23,132.76,132.17,132.59,199304.0,123.485,123.98,123.429,123.8212,199304.0
2022-10-24 10:40:00,132.63,132.71,132.17,132.17,61962.0,123.8586,123.9333,123.429,123.429,61962.0
2022-10-24 10:50:00,132.23,132.76,132.23,132.69,103674.0,123.485,123.98,123.485,123.9146,103674.0
2022-10-24 11:00:00,132.7,132.78,132.53,132.53,43380.0,123.924,123.9987,123.7652,123.7652,43380.0
2022-10-24 11:10:00,132.55,132.79,132.32,132.42,41927.0,123.7839,124.008,123.5691,123.6625,41927.0
2022-10-24 11:20:00,132.46,132.73,132.46,132.62,32122.0,123.6998,123.952,123.6998,123.8493,32122.0
2022-10-24 11:30:00,132.62,132.77,132.49,132.74,52086.0,123.8493,123.9893,123.7279,123.9613,52086.0
2022-10-24 11:40:00,132.74,132.82,132.55,132.81,31792.0,123.9613,124.036,123.7839,124.0267,31792.0
2022-10-24 11:50:00,132.82,133.13,132.75,133.06,38543.0,124.036,124.3255,123.9707,124.2602,38543.0
2022-10-24 12:00:00,133.04,133.13,132.9,132.94,45137.0,124.2415,124.3255,124.1107,124.1481,45137.0
2022-10-24 12:10:00,132.95,133.05,132.88,133.0,43534.0,124.1574,124.2508,124.0921,124.2041,43534.0
2022-10-24 12:20:00,133.03,133.14,132.92,133.0,39747.0,124.2321,124.3349,124.1294,124.2041,39747.0
2022-10-24 12:30:00,133.01,133.06,132.93,132.97,44175.0,124.2135,124.2602,124.1388,124.1761,44175.0
2022-10-24 12:40:00,132.93,132.98,132.82,132.94,25096.0,124.1388,124.1854,124.036,124.1481,25096.0
2022-10-24 12:50:00,132.95,133.0,132.76,132.77,29277.0,124.1574,124.2041,123.98,123.9893,29277.0
2022-10-24 13:00:00,132.78,132.8,132.67,132.78,199964.0,123.9987,124.0174,123.8959,123.9987,199964.0
2022-10-24 13:10:00,132.79,132.79,132.62,132.67,42782.0,124.008,124.008,123.8493,123.8959,42782.0
2022-10-24 13:20:00,132.64,132.71,132.51,132.68,37130.0,123.8679,123.9333,123.7465,123.9053,37130.0
2022-10-24 13:30:00,132.64,132.68,132.57,132.68,32307.0,123.8679,123.9053,123.8026,123.9053,32307.0
2022-10-24 13:40:00,132.68,132.78,132.63,132.64,54371.0,123.9053,123.9987,123.8586,123.8679,54371.0
2022-10-24 13:50:00,132.68,132.79,132.65,132.72,33241.0,123.9053,124.008,123.8773,123.9426,33241.0
2022-10-24 14:00:00,132.73,132.95,132.7,132.91,61403.0,123.952,124.1574,123.924,124.1201,61403.0
2022-10-24 14:10:00,132.9,132.92,132.82,132.84,37579.0,124.1107,124.1294,124.036,124.0547,37579.0
2022-10-24 14:20:00,132.85,133.0,132.79,132.96,43987.0,124.064,124.2041,124.008,124.1668,43987.0
2022-10-24 14:30:00,132.94,133.02,132.94,133.0,166548.0,124.1481,124.2228,124.1481,124.2041,166548.0
2022-10-24 14:40:00,133.0,133.28,132.93,133.28,89338.0,124.2041,124.4656,124.1388,124.4656,89338.0
2022-10-24 14:50:00,133.28,133.41,133.22,133.35,57868.0,124.4656,124.587,124.4096,124.531,57868.0
2022-10-24 15:00:00,133.35,133.39,133.27,133.3,48840.0,124.531,124.5683,124.4563,124.4843,48840.0
2022-10-24 15:10:00,133.34,133.45,133.31,133.43,69045.0,124.5216,124.6244,124.4936,124.6057,69045.0
2022-10-24 15:20:00,133.43,133.45,133.3,133.35,72942.0,124.6057,124.6244,124.4843,124.531,72942.0
2022-10-24 15:30:00,133.35,133.37,133.22,133.24,109142.0,124.531,124.5497,124.4096,124.4283,109142.0
2022-10-24 15:40:00,133.21,133.22,133.06,133.07,89034.0,124.4002,124.4096,124.2602,124.2695,89034.0
2022-10-24 15:50:00,133.07,133.13,132.84,133.05,211213.0,124.2695,124.3255,124.0547,124.2508,211213.0
2022-10-25 09:30:00,133.05,133.05,132.6,132.91,151952.0,124.2508,124.2508,123.8306,124.1201,151952.0
2022-10-25 09:40:00,132.91,133.38,132.77,133.31,65057.0,124.1201,124.559,123.9893,124.4936,65057.0
2022-10-25 09:50:00,133.33,133.69,133.17,133.66,47866.0,124.5123,124.8485,124.3629,124.8205,47866.0
2022-10-25 10:00:00,133.7,133.7,133.27,133.36,113182.0,124.8578,124.8578,124.4563,124.5403,113182.0
2022-10-25 10:10:00,133.38,133.6,133.29,133.59,44762.0,124.559,124.7644,124.4749,124.7551,44762.0
2022-10-25 10:20:00,133.62,133.86,133.54,133.85,38911.0,124.7831,125.0072,124.7084,124.9979,38911.0
2022-10-25 10:30:00,133.85,133.9,133.6,133.63,32419.0,124.9979,125.0446,124.7644,124.7925,32419.0
2022-10-25 10:40:00,133.67,133.88,133.61,133.84,54343.0,124.8298,125.0259,124.7738,124.9886,54343.0
2022-10-25 10:50:00,133.87,133.97,133.67,133.68,29229.0,125.0166,125.11,124.8298,124.8392,29229.0
2022-10-25 11:00:00,133.69,133.98,133.59,133.97,37403.0,124.8485,125.1193,124.7551,125.11,37403.0
2022-10-25 11:10:00,133.91,133.98,133.81,133.97,42299.0,125.0539,125.1193,124.9606,125.11,42299.0
2022-10-25 11:20:00,133.94,134.01,133.89,133.93,33931.0,125.082,125.1473,125.0353,125.0726,33931.0
2022-10-25 11:30:00,133.93,134.06,133.85,134.02,44960.0,125.0726,125.194,124.9979,125.1567,44960.0
2022-10-25 11:40:00,134.02,134.06,133.94,134.03,30022.0,125.1567,125.194,125.082,125.166,30022.0
2022-10-25 11:50:00,134.05,134.06,133.9,133.94,26758.0,125.1847,125.194,125.0446,125.082,26758.0
2022-10-25 12:00:00,133.94,134.07,133.86,134.0,51361.0,125.082,125.2034,125.0072,125.138,51361.0
2022-10-25 12:10:00,134.01,134.09,133.99,134.08,66916.0,125.1473,125.222,125.1287,125.2127,66916.0
2022-10-25 12:20:00,134.11,134.14,133.92,133.94,167845.0,125.2407,125.2687,125.0633,125.082,167845.0
2022-10-25 12:30:00,133.92,134.04,133.91,134.03,19311.0,125.0633,125.1753,125.0539,125.166,19311.0
2022-10-25 12:40:00,134.03,134.11,133.95,133.97,24083.0,125.166,125.2407,125.0913,125.11,24083.0
2022-10-25 12:50:00,133.94,134.0,133.91,133.94,245863.0,125.082,125.138,125.0539,125.082,245863.0
2022-10-25 13:00:00,133.98,134.06,133.84,133.96,98220.0,125.1193,125.194,124.9886,125.1006,98220.0
2022-10-25 13:10:00,133.95,134.02,133.84,133.94,137123.0,125.0913,125.1567,124.9886,125.082,137123.0
2022-10-25 13:20:00,133.93,134.0,133.81,133.95,24976.0,125.0726,125.138,124.9606,125.0913,24976.0
2022-10-25 13:30:00,133.95,134.13,133.87,133.87,27531.0,125.0913,125.2594,125.0166,125.0166,27531.0
2022-10-25 13:40:00,133.89,133.91,133.8,133.91,32105.0,125.0353,125.0539,124.9512,125.0539,32105.0
2022-10-25 13:50:00,133.9,133.91,133.84,133.89,29390.0,125.0446,125.0539,124.9886,125.0353,29390.0
2022-10-25 14:00:00,133.89,134.13,133.88,134.08,155992.0,125.0353,125.2594,125.0259,125.2127,155992.0
2022-10-25 14:10:00,134.07,134.2,134.05,134.2,50049.0,125.2034,125.3248,125.1847,125.3248,50049.0
2022-10-25 14:20:00,134.17,134.2,134.12,134.17,79351.0,125.2967,125.3248,125.2501,125.2967,79351.0
2022-10-25 14:30:00,134.17,134.31,134.14,134.24,45220.0,125.2967,125.4275,125.2687,125.3621,45220.0
2022-10-25 14:40:00,134.24,134.28,133.99,134.06,80697.0,125.3621,125.3995,125.1287,125.194,80697.0
2022-10-25 14:50:00,134.06,134.12,134.0,134.01,74724.0,125.194,125.2501,125.138,125.1473,74724.0
2022-10-25 15:00:00,134.02,134.2,133.99,134.2,55303.0,125.1567,125.3248,125.1287,125.3248,55303.0
2022-10-25 15:10:00,134.2,134.27,134.16,134.22,62741.0,125.3248,125.3901,125.2874,125.3434,62741.0
2022-10-25 15:20:00,134.25,134.38,134.22,134.38,116361.0,125.3715,125.4929,125.3434,125.4929,116361.0
2022-10-25 15:30:00,134.39,134.54,134.36,134.46,92544.0,125.5022,125.6423,125.4742,125.5676,92544.0
2022-10-25 15:40:00,134.44,134.53,134.35,134.5,77213.0,125.5489,125.6329,125.4648,125.6049,77213.0
2022-10-25 15:50:00,134.48,134.53,134.32,134.44,273322.0,125.5862,125.6329,125.4368,125.5489,273322.0
2022-10-26 09:30:00,134.97,135.58,134.75,135.5,162538.0,126.0438,126.6135,125.8384,126.5388,162538.0
2022-10-26 09:40:00,135.47,135.48,134.9,135.01,51062.0,126.5108,126.5201,125.9785,126.0812,51062.0
2022-10-26 09:50:00,135.0,135.04,134.75,134.81,47846.0,126.0719,126.1092,125.8384,125.8944,47846.0
2022-10-26 10:00:00,134.9,135.62,134.85,135.59,52737.0,125.9785,126.6509,125.9318,126.6228,52737.0
2022-10-26 10:10:00,135.56,135.74,135.47,135.74,57118.0,126.5948,126.7629,126.5108,126.7629,57118.0
2022-10-26 10:20:00,135.7,135.9,135.59,135.81,30134.0,126.7256,126.9123,126.6228,126.8283,30134.0
2022-10-26 10:30:00,135.84,135.88,135.51,135.63,35117.0,126.8563,126.8937,126.5481,126.6602,35117.0
2022-10-26 10:40:00,135.65,135.87,135.61,135.85,23430.0,126.6789,126.8843,126.6415,126.8656,23430.0
2022-10-26 10:50:00,135.85,135.9,135.77,135.78,24104.0,126.8656,126.9123,126.7909,126.8003,24104.0
2022-10-26 11:00:00,135.78,136.23,135.78,136.23,38351.0,126.8003,127.2205,126.8003,127.2205,38351.0
2022-10-26 11:10:00,136.21,136.32,136.18,136.24,60337.0,127.2018,127.3046,127.1738,127.2299,60337.0
2022-10-26 11:20:00,136.23,136.26,136.14,136.14,68529.0,127.2205,127.2485,127.1365,127.1365,68529.0
2022-10-26 11:30:00,136.15,136.33,136.15,136.29,33837.0,127.1458,127.3139,127.1458,127.2765,33837.0
2022-10-26 11:40:00,136.29,136.35,136.19,136.3,75212.0,127.2765,127.3326,127.1832,127.2859,75212.0
2022-10-26 11:50:00,136.31,136.34,136.13,136.25,21917.0,127.2952,127.3232,127.1271,127.2392,21917.0
2022-10-26 12:00:00,136.24,136.39,136.19,136.19,40693.0,127.2299,127.3699,127.1832,127.1832,40693.0
2022-10-26 12:10:00,136.22,136.32,136.05,136.21,31466.0,127.2112,127.3046,127.0524,127.2018,31466.0
2022-10-26 12:20:00,136.18,136.24,136.05,136.11,27726.0,127.1738,127.2299,127.0524,127.1084,27726.0
2022-10-26 12:30:00,136.12,136.25,136.04,136.07,27189.0,127.1178,127.2392,127.0431,127.0711,27189.0
2022-10-26 12:40:00,136.08,136.12,135.83,135.83,191050.0,127.0804,127.1178,126.847,126.847,191050.0
2022-10-26 12:50:00,135.82,135.9,135.56,135.64,77692.0,126.8376,126.9123,126.5948,126.6695,77692.0
2022-10-26 13:00:00,135.63,135.72,135.47,135.65,57067.0,126.6602,126.7442,126.5108,126.6789,57067.0
2022-10-26 13:10:00,135.67,135.75,135.55,135.7,31460.0,126.6975,126.7723,126.5855,126.7256,31460.0
2022-10-26 13:20:00,135.7,135.74,135.56,135.58,35350.0,126.7256,126.7629,126.5948,126.6135,35350.0
2022-10-26 13:30:00,135.59,135.6,135.46,135.58,52973.0,126.6228,126.6322,126.5014,126.6135,52973.0
2022-10-26 13:40:00,135.6,135.69,135.5,135.52,26986.0,126.6322,126.7162,126.5388,126.5575,26986.0
2022-10-26 13:50:00,135.61,135.73,135.6,135.68,20936.0,126.6415,126.7536,126.6322,126.7069,20936.0
2022-10-26 14:00:00,135.67,135.81,135.67,135.78,91446.0,126.6975,126.8283,126.6975,126.8003,91446.0
2022-10-26 14:10:00,135.78,135.87,135.65,135.65,52657.0,126.8003,126.8843,126.6789,126.6789,52657.0
2022-10-26 14:20:00,135.65,135.65,135.43,135.44,30222.0,126.6789,126.6789,126.4734,126.4828,30222.0
2022-10-26 14:30:00,135.44,135.57,135.37,135.54,31200.0,126.4828,126.6042,126.4174,126.5761,31200.0
2022-10-26 14:40:00,135.54,135.54,135.27,135.31,46106.0,126.5761,126.5761,126.324,126.3614,46106.0
2022-10-26 14:50:00,135.32,135.34,135.19,135.26,48473.0,126.3707,126.3894,126.2493,126.3147,48473.0
2022-10-26 15:00:00,135.24,135.26,135.02,135.2,53565.0,126.296,126.3147,126.0905,126.2586,53565.0
2022-10-26 15:10:00,135.2,135.37,135.07,135.36,50838.0,126.2586,126.4174,126.1372,126.408,50838.0
2022-10-26 15:20:00,135.35,135.36,135.16,135.31,38318.0,126.3987,126.408,126.2213,126.3614,38318.0
2022-10-26 15:30:00,135.34,135.44,135.3,135.39,43818.0,126.3894,126.4828,126.352,126.4361,43818.0
2022-10-26 15:40:00,135.39,135.6,135.38,135.48,68367.0,126.4361,126.6322,126.4267,126.5201,68367.0
2022-10-26 15:50:00,135.5,135.5,135.22,135.32,96376.0,126.5388,126.5388,126.2773,126.3707,96376.0
2022-10-27 09:30:00,136.39,136.87,136.16,136.65,173497.0,127.3699,127.8182,127.1551,127.6127,173497.0
2022-10-27 09:40:00,136.7,136.7,136.11,136.14,42658.0,127.6594,127.6594,127.1084,127.1365,42658.0
2022-10-27 09:50:00,136.14,136.24,135.97,136.2,50619.0,127.1365,127.2299,126.9777,127.1925,50619.0
2022-10-27 10:00:00,136.18,136.64,136.13,136.51,32468.0,127.1738,127.6034,127.1271,127.482,32468.0
2022-10-27 10:10:00,136.48,136.95,136.37,136.9,39720.0,127.454,127.8929,127.3513,127.8462,39720.0
2022-10-27 10:20:00,136.89,137.01,136.82,136.94,60183.0,127.8369,127.9489,127.7715,127.8836,60183.0
2022-10-27 10:30:00,136.98,137.1,136.67,136.76,38775.0,127.9209,128.033,127.6314,127.7155,38775.0
2022-10-27 10:40:00,136.77,136.81,136.51,136.65,63940.0,127.7248,127.7622,127.482,127.6127,63940.0
2022-10-27 10:50:00,136.61,136.8,136.5,136.5,42537.0,127.5754,127.7528,127.4727,127.4727,42537.0
2022-10-27 11:00:00,136.49,136.62,136.36,136.54,63200.0,127.4633,127.5847,127.3419,127.51,63200.0
2022-10-27 11:10:00,136.56,136.68,136.31,136.4,30124.0,127.5287,127.6408,127.2952,127.3793,30124.0
2022-10-27 11:20:00,136.37,136.58,136.34,136.5,46368.0,127.3513,127.5474,127.3232,127.4727,46368.0
2022-10-27 11:30:00,136.5,136.56,136.14,136.15,69512.0,127.4727,127.5287,127.1365,127.1458,69512.0
2022-10-27 11:40:00,136.16,136.2,135.96,136.13,214277.0,127.1551,127.1925,126.9684,127.1271,214277.0
2022-10-27 11:50:00,136.14,136.24,136.09,136.2,48906.0,127.1365,127.2299,127.0898,127.1925,48906.0
2022-10-27 12:00:00,136.21,136.52,136.12,136.41,53904.0,127.2018,127.4913,127.1178,127.3886,53904.0
2022-10-27 12:10:00,136.41,136.47,136.32,136.33,149109.0,127.3886,127.4446,127.3046,127.3139,149109.0
2022-10-27 12:20:00,136.31,136.35,135.92,135.93,59523.0,127.2952,127.3326,126.931,126.9404,59523.0
2022-10-27 12:30:00,135.96,136.19,135.95,136.11,47505.0,126.9684,127.1832,126.959,127.1084,47505.0
2022-10-27 12:40:00,136.1,136.26,136.07,136.23,31884.0,127.0991,127.2485,127.0711,127.2205,31884.0
2022-10-27 12:50:00,136.23,136.45,136.23,136.41,48431.0,127.2205,127.426,127.2205,127.3886,48431.0
2022-10-27 13:00:00,136.43,136.68,136.3,136.66,54594.0,127.4073,127.6408,127.2859,127.6221,54594.0
2022-10-27 13:10:00,136.66,136.68,136.49,136.62,46895.0,127.6221,127.6408,127.4633,127.5847,46895.0
2022-10-27 13:20:00,136.61,136.72,136.43,136.44,29788.0,127.5754,127.6781,127.4073,127.4166,29788.0
2022-10-27 13:30:00,136.4,136.47,136.33,136.35,154926.0,127.3793,127.4446,127.3139,127.3326,154926.0
2022-10-27 13:40:00,136.33,136.44,136.28,136.34,31240.0,127.3139,127.4166,127.2672,127.3232,31240.0
2022-10-27 13:50:00,136.33,136.33,136.12,136.12,19235.0,127.3139,127.3139,127.1178,127.1178,19235.0
2022-10-27 14:00:00,136.13,136.19,136.04,136.05,32321.0,127.1271,127.1832,127.0431,127.0524,32321.0
2022-10-27 14:10:00,136.04,136.21,136.0,136.21,76536.0,127.0431,127.2018,127.0057,127.2018,76536.0
2022-10-27 14:20:00,136.2,136.26,136.14,136.15,62965.0,127.1925,127.2485,127.1365,127.1458,62965.0
2022-10-27 14:30:00,136.15,136.2,136.07,136.09,36604.0,127.1458,127.1925,127.0711,127.0898,36604.0
2022-10-27 14:40:00,136.09,136.15,136.01,136.05,222831.0,127.0898,127.1458,127.0151,127.0524,222831.0
2022-10-27 14:50:00,136.08,136.11,135.84,135.92,92595.0,127.0804,127.1084,126.8563,126.931,92595.0
2022-10-27 15:00:00,135.92,136.12,135.76,135.77,46656.0,126.931,127.1178,126.7816,126.7909,46656.0
2022-10-27 15:10:00,135.76,135.98,135.73,135.94,56100.0,126.7816,126.987,126.7536,126.9497,56100.0
2022-10-27 15:20:00,135.91,136.03,135.9,136.01,48309.0,126.9217,127.0337,126.9123,127.0151,48309.0
2022-10-27 15:30:00,135.99,136.2,135.89,135.98,112693.0,126.9964,127.1925,126.903,126.987,112693.0
2022-10-27 15:40:00,135.99,136.1,135.83,135.91,87183.0,126.9964,127.0991,126.847,126.9217,87183.0
2022-10-27 15:50:00,135.94,136.0,135.54,135.78,126073.0,126.9497,127.0057,126.5761,126.8003,126073.0
2022-10-28 09:30:00,136.04,136.77,135.89,136.63,126286.0,127.0431,127.7248,126.903,127.5941,126286.0
2022-10-28 09:40:00,136.63,136.88,136.44,136.88,63160.0,127.5941,127.8275,127.4166,127.8275,63160.0
2022-10-28 09:50:00,136.88,137.16,136.77,136.92,41393.0,127.8275,128.089,127.7248,127.8649,41393.0
2022-10-28 10:00:00,136.95,137.14,136.58,136.69,75464.0,127.8929,128.0703,127.5474,127.6501,75464.0
2022-10-28 10:10:00,136.7,137.16,136.46,137.0,56203.0,127.6594,128.089,127.4353,127.9396,56203.0
2022-10-28 10:20:00,136.98,137.31,136.87,137.26,115825.0,127.9209,128.2291,127.8182,128.1824,115825.0
2022-10-28 10:30:00,137.26,137.41,137.11,137.17,85800.0,128.1824,128.3225,128.0423,128.0983,85800.0
2022-10-28 10:40:00,137.16,137.48,137.12,137.43,50502.0,128.089,128.3878,128.0517,128.3412,50502.0
2022-10-28 10:50:00,137.49,137.57,137.47,137.55,19406.0,128.3972,128.4719,128.3785,128.4532,19406.0
2022-10-28 11:00:00,137.61,137.64,137.34,137.47,35298.0,128.5092,128.5373,128.2571,128.3785,35298.0
2022-10-28 11:10:00,137.45,137.59,137.34,137.51,34604.0,128.3598,128.4906,128.2571,128.4159,34604.0
2022-10-28 11:20:00,137.53,137.6,137.36,137.41,23896.0,128.4345,128.4999,128.2758,128.3225,23896.0
2022-10-28 11:30:00,137.44,137.52,137.26,137.41,37883.0,128.3505,128.4252,128.1824,128.3225,37883.0
2022-10-28 11:40:00,137.42,137.71,137.4,137.69,23509.0,128.3318,128.6026,128.3131,128.584,23509.0
2022-10-28 11:50:00,137.7,137.79,137.67,137.68,28750.0,128.5933,128.6773,128.5653,128.5746,28750.0
2022-10-28 12:00:00,137.68,137.76,137.43,137.53,19410.0,128.5746,128.6493,128.3412,128.4345,19410.0
2022-10-28 12:10:00,137.53,137.93,137.53,137.87,24642.0,128.4345,128.8081,128.4345,128.7521,24642.0
2022-10-28 12:20:00,137.88,138.0,137.87,137.99,25714.0,128.7614,128.8735,128.7521,128.8641,25714.0
2022-10-28 12:30:00,138.0,138.06,137.93,137.94,32133.0,128.8735,128.9295,128.8081,128.8174,32133.0
2022-10-28 12:40:00,137.95,137.99,137.84,137.96,22398.0,128.8268,128.8641,128.724,128.8361,22398.0
2022-10-28 12:50:00,137.97,138.08,137.95,137.99,46862.0,128.8454,128.9482,128.8268,128.8641,46862.0
2022-10-28 13:00:00,138.0,138.12,137.99,138.11,17321.0,128.8735,128.9855,128.8641,128.9762,17321.0
2022-10-28 13:10:00,138.06,138.15,138.04,138.04,44986.0,128.9295,129.0135,128.9108,128.9108,44986.0
2022-10-28 13:20:00,138.04,138.09,137.98,138.04,32050.0,128.9108,128.9575,128.8548,128.9108,32050.0
2022-10-28 13:30:00,138.06,138.19,138.04,138.13,42457.0,128.9295,129.0509,128.9108,128.9949,42457.0
2022-10-28 13:40:00,138.14,138.25,138.11,138.18,18378.0,129.0042,129.1069,128.9762,129.0415,18378.0
2022-10-28 13:50:00,138.19,138.22,138.06,138.07,34003.0,129.0509,129.0789,128.9295,128.9388,34003.0
2022-10-28 14:00:00,138.08,138.18,137.97,137.97,74797.0,128.9482,129.0415,128.8454,128.8454,74797.0
2022-10-28 14:10:00,137.97,138.17,137.96,138.14,30470.0,128.8454,129.0322,128.8361,129.0042,30470.0
2022-10-28 14:20:00,138.15,138.19,138.09,138.12,28340.0,129.0135,129.0509,128.9575,128.9855,28340.0
2022-10-28 14:30:00,138.11,138.35,138.1,138.34,23661.0,128.9762,129.2003,128.9668,129.191,23661.0
2022-10-28 14:40:00,138.35,138.45,138.29,138.41,35734.0,129.2003,129.2937,129.1443,129.2563,35734.0
2022-10-28 14:50:00,138.45,138.47,138.37,138.44,39392.0,129.2937,129.3124,129.219,129.2844,39392.0
2022-10-28 15:00:00,138.45,138.6,138.36,138.49,51759.0,129.2937,129.4338,129.2096,129.331,51759.0
2022-10-28 15:10:00,138.47,138.58,138.42,138.46,87472.0,129.3124,129.4151,129.2657,129.303,87472.0
2022-10-28 15:20:00,138.42,138.57,138.36,138.53,131767.0,129.2657,129.4058,129.2096,129.3684,131767.0
2022-10-28 15:30:00,138.49,138.55,138.42,138.48,67424.0,129.331,129.3871,129.2657,129.3217,67424.0
2022-10-28 15:40:00,138.48,138.6,138.47,138.5,79677.0,129.3217,129.4338,129.3124,129.3404,79677.0
2022-10-28 15:50:00,138.51,138.67,138.43,138.55,91476.0,129.3497,129.4991,129.275,129.3871,91476.0
2022-10-31 09:30:00,137.89,138.15,137.66,138.13,104607.0,128.7707,129.0135,128.5559,128.9949,104607.0
2022-10-31 09:40:00,138.14,138.3,137.88,137.89,97034.0,129.0042,129.1536,128.7614,128.7707,97034.0
2022-10-31 09:50:00,137.83,138.13,137.74,137.74,61785.0,128.7147,128.9949,128.6306,128.6306,61785.0
2022-10-31 10:00:00,137.75,138.01,137.71,137.92,44793.0,128.64,128.8828,128.6026,128.7987,44793.0
2022-10-31 10:10:00,137.91,138.5,137.86,138.43,49028.0,128.7894,129.3404,128.7427,129.275,49028.0
2022-10-31 10:20:00,138.44,138.53,138.17,138.22,34401.0,129.2844,129.3684,129.0322,129.0789,34401.0
2022-10-31 10:30:00,138.21,138.3,138.18,138.23,23259.0,129.0696,129.1536,129.0415,129.0882,23259.0
2022-10-31 10:40:00,138.25,138.43,138.2,138.28,59017.0,129.1069,129.275,129.0602,129.1349,59017.0
2022-10-31 10:50:00,138.27,138.4,138.19,138.26,49748.0,129.1256,129.247,129.0509,129.1163,49748.0
2022-10-31 11:00:00,138.24,138.62,138.23,138.54,54974.0,129.0976,129.4525,129.0882,129.3777,54974.0
2022-10-31 11:10:00,138.54,138.6,138.39,138.48,54150.0,129.3777,129.4338,129.2377,129.3217,54150.0
2022-10-31 11:20:00,138.44,138.69,138.42,138.58,72825.0,129.2844,129.5178,129.2657,129.4151,72825.0
2022-10-31 11:30:00,138.57,138.63,138.49,138.49,85757.0,129.4058,129.4618,129.331,129.331,85757.0
2022-10-31 11:40:00,138.51,138.77,138.51,138.69,31104.0,129.3497,129.5925,129.3497,129.5178,31104.0
2022-10-31 11:50:00,138.7,138.8,138.15,138.36,68583.0,129.5272,129.6205,129.0135,129.2096,68583.0
2022-10-31 12:00:00,138.38,138.41,138.09,138.09,153883.0,129.2283,129.2563,128.9575,128.9575,153883.0
2022-10-31 12:10:00,138.1,138.49,138.09,138.33,51190.0,128.9668,129.331,128.9575,129.1816,51190.0
2022-10-31 12:20:00,138.28,138.36,138.15,138.17,26298.0,129.1349,129.2096,129.0135,129.0322,26298.0
2022-10-31 12:30:00,138.15,138.15,137.9,137.95,26160.0,129.0135,129.0135,128.7801,128.8268,26160.0
2022-10-31 12:40:00,137.97,138.0,137.83,137.9,42656.0,128.8454,128.8735,128.7147,128.7801,42656.0
2022-10-31 12:50:00,137.87,138.0,137.83,137.98,43482.0,128.7521,128.8735,128.7147,128.8548,43482.0
2022-10-31 13:00:00,138.01,138.14,137.89,138.13,42491.0,128.8828,129.0042,128.7707,128.9949,42491.0
2022-10-31 13:10:00,138.08,138.18,138.0,138.17,50176.0,128.9482,129.0415,128.8735,129.0322,50176.0
2022-10-31 13:20:00,138.16,138.33,138.15,138.3,97003.0,129.0229,129.1816,129.0135,129.1536,97003.0
2022-10-31 13:30:00,138.3,138.38,138.26,138.29,58936.0,129.1536,129.2283,129.1163,129.1443,58936.0
2022-10-31 13:40:00,138.28,138.3,138.15,138.16,31888.0,129.1349,129.1536,129.0135,129.0229,31888.0
2022-10-31 13:50:00,138.19,138.26,138.11,138.25,61827.0,129.0509,129.1163,128.9762,129.1069,61827.0
2022-10-31 14:00:00,138.24,138.36,138.23,138.27,42352.0,129.0976,129.2096,129.0882,129.1256,42352.0
2022-10-31 14:10:00,138.24,138.35,138.19,138.31,105598.0,129.0976,129.2003,129.0509,129.163,105598.0
2022-10-31 14:20:00,138.31,138.37,138.26,138.26,34772.0,129.163,129.219,129.1163,129.1163,34772.0
2022-10-31 14:30:00,138.24,138.43,138.2,138.41,56117.0,129.0976,129.275,129.0602,129.2563,56117.0
2022-10-31 14:40:00,138.39,138.47,138.32,138.36,68965.0,129.2377,129.3124,129.1723,129.2096,68965.0
2022-10-31 14:50:00,138.37,138.46,138.13,138.23,58978.0,129.219,129.303,128.9949,129.0882,58978.0
2022-10-31 15:00:00,138.24,138.24,137.83,137.88,71488.0,129.0976,129.0976,128.7147,128.7614,71488.0
2022-10-31 15:10:00,137.86,138.04,137.86,138.03,56631.0,128.7427,128.9108,128.7427,128.9015,56631.0
2022-10-31 15:20:00,138.04,138.2,137.98,138.2,64690.0,128.9108,129.0602,128.8548,129.0602,64690.0
2022-10-31 15:30:00,138.19,138.44,138.15,138.39,179621.0,129.0509,129.2844,129.0135,129.2377,179621.0
2022-10-31 15:40:00,138.38,138.48,138.26,138.27,222744.0,129.2283,129.3217,129.1163,129.1256,222744.0
2022-10-31 15:50:00,138.28,138.28,137.97,138.01,286902.0,129.1349,129.1349,128.8454,128.8828,286902.0
2022-11-01 09:30:00,139.15,139.15,138.71,139.03,131852.0,129.9474,129.9474,129.5365,129.8353,131852.0
2022-11-01 09:40:00,139.07,139.15,138.56,138.61,43911.0,129.8727,129.9474,129.3964,129.4431,43911.0
2022-11-01 09:50:00,138.6,138.69,138.49,138.63,22239.0,129.4338,129.5178,129.331,129.4618,22239.0
2022-11-01 10:00:00,138.66,138.75,137.98,138.04,58643.0,129.4898,129.5739,128.8548,128.9108,58643.0
2022-11-01 10:10:00,138.01,138.18,137.97,138.09,31452.0,128.8828,129.0415,128.8454,128.9575,31452.0
2022-11-01 10:20:00,138.05,138.34,137.97,138.28,36025.0,128.9201,129.191,128.8454,129.1349,36025.0
2022-11-01 10:30:00,138.27,138.41,138.12,138.14,44552.0,129.1256,129.2563,128.9855,129.0042,44552.0
2022-11-01 10:40:00,138.05,138.05,137.75,137.8,49131.0,128.9201,128.9201,128.64,128.6867,49131.0
2022-11-01 10:50:00,137.78,137.88,137.46,137.54,53382.0,128.668,128.7614,128.3692,128.4439,53382.0
2022-11-01 11:00:00,137.52,137.63,137.37,137.5,60960.0,128.4252,128.5279,128.2851,128.4065,60960.0
2022-11-01 11:10:00,137.51,137.76,137.5,137.57,17025.0,128.4159,128.6493,128.4065,128.4719,17025.0
2022-11-01 11:20:00,137.53,137.77,137.49,137.75,33919.0,128.4345,128.6587,128.3972,128.64,33919.0
2022-11-01 11:30:00,137.74,137.87,137.5,137.55,21415.0,128.6306,128.7521,128.4065,128.4532,21415.0
2022-11-01 11:40:00,137.56,137.83,137.52,137.8,101099.0,128.4626,128.7147,128.4252,128.6867,101099.0
2022-11-01 11:50:00,137.78,137.97,137.75,137.95,21417.0,128.668,128.8454,128.64,128.8268,21417.0
2022-11-01 12:00:00,137.92,138.44,137.91,138.2,19436.0,128.7987,129.2844,128.7894,129.0602,19436.0
2022-11-01 12:10:00,138.24,138.33,138.04,138.12,72213.0,129.0976,129.1816,128.9108,128.9855,72213.0
2022-11-01 12:20:00,138.11,138.21,138.02,138.11,60503.0,128.9762,129.0696,128.8921,128.9762,60503.0
2022-11-01 12:30:00,138.11,138.19,138.04,138.18,52624.0,128.9762,129.0509,128.9108,129.0415,52624.0
2022-11-01 12:40:00,138.14,138.27,138.13,138.21,12197.0,129.0042,129.1256,128.9949,129.0696,12197.0
2022-11-01 12:50:00,138.24,138.24,138.02,138.14,17765.0,129.0976,129.0976,128.8921,129.0042,17765.0
2022-11-01 13:00:00,138.09,138.18,138.05,138.06,83817.0,128.9575,129.0415,128.9201,128.9295,83817.0
2022-11-01 13:10:00,138.07,138.38,138.05,138.31,23813.0,128.9388,129.2283,128.9201,129.163,23813.0
2022-11-01 13:20:00,138.33,138.39,138.24,138.27,25288.0,129.1816,129.2377,129.0976,129.1256,25288.0
2022-11-01 13:30:00,138.25,138.28,138.1,138.13,12036.0,129.1069,129.1349,128.9668,128.9949,12036.0
2022-11-01 13:40:00,138.14,138.28,138.13,138.22,26638.0,129.0042,129.1349,128.9949,129.0789,26638.0
2022-11-01 13:50:00,138.22,138.29,138.16,138.28,45277.0,129.0789,129.1443,129.0229,129.1349,45277.0
2022-11-01 14:00:00,138.31,138.33,138.21,138.28,140631.0,129.163,129.1816,129.0696,129.1349,140631.0
2022-11-01 14:10:00,138.27,138.29,138.19,138.2,24075.0,129.1256,129.1443,129.0509,129.0602,24075.0
2022-11-01 14:20:00,138.17,138.24,138.11,138.24,33070.0,129.0322,129.0976,128.9762,129.0976,33070.0
2022-11-01 14:30:00,138.26,138.3,138.17,138.23,40674.0,129.1163,129.1536,129.0322,129.0882,40674.0
2022-11-01 14:40:00,138.24,138.25,138.06,138.09,74606.0,129.0976,129.1069,128.9295,128.9575,74606.0
2022-11-01 14:50:00,138.08,138.42,138.07,138.39,38137.0,128.9482,129.2657,128.9388,129.2377,38137.0
2022-11-01 15:00:00,138.35,138.55,138.31,138.52,21772.0,129.2003,129.3871,129.163,129.3591,21772.0
2022-11-01 15:10:00,138.49,138.49,138.29,138.38,42853.0,129.331,129.331,129.1443,129.2283,42853.0
2022-11-01 15:20:00,138.39,138.45,138.26,138.27,36380.0,129.2377,129.2937,129.1163,129.1256,36380.0
2022-11-01 15:30:00,138.3,138.4,138.21,138.3,68848.0,129.1536,129.247,129.0696,129.1536,68848.0
2022-11-01 15:40:00,138.27,138.46,138.25,138.46,61190.0,129.1256,129.303,129.1069,129.303,61190.0
2022-11-01 15:50:00,138.5,138.52,138.25,138.26,67507.0,129.3404,129.3591,129.1069,129.1163,67507.0
2022-11-02 09:30:00,137.95,137.95,137.63,137.66,100807.0,128.8268,128.8268,128.5279,128.5559,100807.0
2022-11-02 09:40:00,137.68,137.75,137.53,137.64,48013.0,128.5746,128.64,128.4345,128.5373,48013.0
2022-11-02 09:50:00,137.63,137.75,137.61,137.71,52983.0,128.5279,128.64,128.5092,128.6026,52983.0
2022-11-02 10:00:00,137.69,137.85,137.66,137.79,1268946.0,128.584,128.7334,128.5559,128.6773,1268946.0
2022-11-02 10:10:00,137.78,137.86,137.68,137.71,45747.0,128.668,128.7427,128.5746,128.6026,45747.0
2022-11-02 10:20:00,137.67,137.74,137.61,137.63,37381.0,128.5653,128.6306,128.5092,128.5279,37381.0
2022-11-02 10:30:00,137.68,137.75,137.63,137.69,46120.0,128.5746,128.64,128.5279,128.584,46120.0
2022-11-02 10:40:00,137.7,137.84,137.67,137.82,48069.0,128.5933,128.724,128.5653,128.7054,48069.0
2022-11-02 10:50:00,137.81,138.01,137.74,137.9,69498.0,128.696,128.8828,128.6306,128.7801,69498.0
2022-11-02 11:00:00,137.93,138.06,137.93,138.03,39907.0,128.8081,128.9295,128.8081,128.9015,39907.0
2022-11-02 11:10:00,138.02,138.16,137.99,138.14,31393.0,128.8921,129.0229,128.8641,129.0042,31393.0
2022-11-02 11:20:00,138.13,138.22,138.07,138.14,20143.0,128.9949,129.0789,128.9388,129.0042,20143.0
2022-11-02 11:30:00,138.15,138.3,138.11,138.22,36303.0,129.0135,129.1536,128.9762,129.0789,36303.0
2022-11-02 11:40:00,138.21,138.36,138.15,138.34,40110.0,129.0696,129.2096,129.0135,129.191,40110.0
2022-11-02 11:50:00,138.33,138.37,138.26,138.26,27469.0,129.1816,129.219,129.1163,129.1163,27469.0
2022-11-02 12:00:00,138.26,138.31,138.14,138.16,20292.0,129.1163,129.163,129.0042,129.0229,20292.0
2022-11-02 12:10:00,138.17,138.18,138.03,138.07,55059.0,129.0322,129.0415,128.9015,128.9388,55059.0
2022-11-02 12:20:00,138.06,138.07,137.99,138.0,27544.0,128.9295,128.9388,128.8641,128.8735,27544.0
2022-11-02 12:30:00,138.01,138.03,137.88,137.9,16637.0,128.8828,128.9015,128.7614,128.7801,16637.0
2022-11-02 12:40:00,137.92,138.06,137.89,138.02,19500.0,128.7987,128.9295,128.7707,128.8921,19500.0
2022-11-02 12:50:00,138.05,138.19,138.04,138.15,86733.0,128.9201,129.0509,128.9108,129.0135,86733.0
2022-11-02 13:00:00,138.14,138.17,138.08,138.1,103619.0,129.0042,129.0322,128.9482,128.9668,103619.0
2022-11-02 13:10:00,138.12,138.13,138.02,138.09,30599.0,128.9855,128.9949,128.8921,128.9575,30599.0
2022-11-02 13:20:00,138.06,138.08,138.01,138.06,14053.0,128.9295,128.9482,128.8828,128.9295,14053.0
2022-11-02 13:30:00,138.06,138.27,138.04,138.27,34629.0,128.9295,129.1256,128.9108,129.1256,34629.0
2022-11-02 13:40:00,138.27,138.6,138.26,138.56,18561.0,129.1256,129.4338,129.1163,129.3964,18561.0
2022-11-02 13:50:00,138.57,138.65,138.45,138.49,809357.0,129.4058,129.4805,129.2937,129.331,809357.0
2022-11-02 14:00:00,138.5,139.78,138.34,139.48,101845.0,129.3404,130.5357,129.191,130.2556,101845.0
2022-11-02 14:10:00,139.53,139.65,139.07,139.29,86081.0,130.3023,130.4143,129.8727,130.0781,86081.0
2022-11-02 14:20:00,139.29,139.69,139.16,139.68,75937.0,130.0781,130.4517,129.9567,130.4423,75937.0
2022-11-02 14:30:00,139.74,139.91,138.06,138.7,375557.0,130.4984,130.6571,128.9295,129.5272,375557.0
2022-11-02 14:40:00,138.72,139.47,138.27,138.36,227996.0,129.5458,130.2462,129.1256,129.2096,227996.0
2022-11-02 14:50:00,138.37,138.45,137.0,137.64,147490.0,129.219,129.2937,127.9396,128.5373,147490.0
2022-11-02 15:00:00,137.51,138.43,137.41,138.34,95166.0,128.4159,129.275,128.3225,129.191,95166.0
2022-11-02 15:10:00,138.25,138.29,137.29,137.3,71428.0,129.1069,129.1443,128.2104,128.2197,71428.0
2022-11-02 15:20:00,137.26,137.29,136.41,136.67,63082.0,128.1824,128.2104,127.3886,127.6314,63082.0
2022-11-02 15:30:00,136.61,136.8,136.35,136.73,72465.0,127.5754,127.7528,127.3326,127.6874,72465.0
2022-11-02 15:40:00,136.72,136.75,136.42,136.52,70834.0,127.6781,127.7061,127.3979,127.4913,70834.0
2022-11-02 15:50:00,136.51,136.51,136.08,136.12,97497.0,127.482,127.482,127.0804,127.1178,97497.0
2022-11-03 09:30:00,134.95,135.03,134.55,134.93,213134.0,126.0252,126.0999,125.6516,126.0065,213134.0
2022-11-03 09:40:00,134.99,135.47,134.91,134.92,29985.0,126.0625,126.5108,125.9878,125.9971,29985.0
2022-11-03 09:50:00,134.86,134.9,134.51,134.54,38799.0,125.9411,125.9785,125.6143,125.6423,38799.0
2022-11-03 10:00:00,134.58,135.28,134.43,135.09,49200.0,125.6796,126.3333,125.5396,126.1559,49200.0
2022-11-03 10:10:00,135.04,135.39,134.9,135.31,2603747.0,126.1092,126.4361,125.9785,126.3614,2603747.0
2022-11-03 10:20:00,135.38,135.68,135.32,135.62,42890.0,126.4267,126.7069,126.3707,126.6509,42890.0
2022-11-03 10:30:00,135.59,135.59,135.24,135.34,180353.0,126.6228,126.6228,126.296,126.3894,180353.0
2022-11-03 10:40:00,135.37,135.75,135.31,135.69,26422.0,126.4174,126.7723,126.3614,126.7162,26422.0
2022-11-03 10:50:00,135.66,135.89,135.65,135.89,54544.0,126.6882,126.903,126.6789,126.903,54544.0
2022-11-03 11:00:00,135.93,135.93,135.58,135.67,56996.0,126.9404,126.9404,126.6135,126.6975,56996.0
2022-11-03 11:10:00,135.66,135.78,135.56,135.69,159037.0,126.6882,126.8003,126.5948,126.7162,159037.0
2022-11-03 11:20:00,135.71,135.83,135.61,135.65,23408.0,126.7349,126.847,126.6415,126.6789,23408.0
2022-11-03 11:30:00,135.66,135.83,135.43,135.82,37989.0,126.6882,126.847,126.4734,126.8376,37989.0
2022-11-03 11:40:00,135.84,136.01,135.73,135.84,30000.0,126.8563,127.0151,126.7536,126.8563,30000.0
2022-11-03 11:50:00,135.84,135.89,135.69,135.81,26637.0,126.8563,126.903,126.7162,126.8283,26637.0
2022-11-03 12:00:00,135.82,136.1,135.74,136.0,39123.0,126.8376,127.0991,126.7629,127.0057,39123.0
2022-11-03 12:10:00,136.08,136.38,136.07,136.36,25202.0,127.0804,127.3606,127.0711,127.3419,25202.0
2022-11-03 12:20:00,136.33,136.4,136.19,136.23,40213.0,127.3139,127.3793,127.1832,127.2205,40213.0
2022-11-03 12:30:00,136.2,136.29,135.97,135.99,29656.0,127.1925,127.2765,126.9777,126.9964,29656.0
2022-11-03 12:40:00,136.01,136.27,135.95,136.23,33422.0,127.0151,127.2579,126.959,127.2205,33422.0
2022-11-03 12:50:00,136.26,136.5,136.25,136.4,43973.0,127.2485,127.4727,127.2392,127.3793,43973.0
2022-11-03 13:00:00,136.37,136.4,136.19,136.31,21348.0,127.3513,127.3793,127.1832,127.2952,21348.0
2022-11-03 13:10:00,136.28,136.45,136.22,136.37,35291.0,127.2672,127.426,127.2112,127.3513,35291.0
2022-11-03 13:20:00,136.39,136.39,136.17,136.25,27303.0,127.3699,127.3699,127.1645,127.2392,27303.0
2022-11-03 13:30:00,136.24,136.34,136.17,136.3,39666.0,127.2299,127.3232,127.1645,127.2859,39666.0
2022-11-03 13:40:00,136.32,136.37,136.16,136.23,48005.0,127.3046,127.3513,127.1551,127.2205,48005.0
2022-11-03 13:50:00,136.24,136.24,136.09,136.13,53068.0,127.2299,127.2299,127.0898,127.1271,53068.0
2022-11-03 14:00:00,136.1,136.17,136.0,136.08,74765.0,127.0991,127.1645,127.0057,127.0804,74765.0
2022-11-03 14:10:00,136.09,136.21,136.02,136.21,44156.0,127.0898,127.2018,127.0244,127.2018,44156.0
2022-11-03 14:20:00,136.21,136.52,136.2,136.51,42459.0,127.2018,127.4913,127.1925,127.482,42459.0
2022-11-03 14:30:00,136.51,136.62,136.39,136.43,83859.0,127.482,127.5847,127.3699,127.4073,83859.0
2022-11-03 14:40:00,136.43,136.53,136.34,136.52,47104.0,127.4073,127.5007,127.3232,127.4913,47104.0
2022-11-03 14:50:00,136.52,136.61,136.49,136.61,43496.0,127.4913,127.5754,127.4633,127.5754,43496.0
2022-11-03 15:00:00,136.6,136.64,136.45,136.5,39235.0,127.566,127.6034,127.426,127.4727,39235.0
2022-11-03 15:10:00,136.51,136.56,136.42,136.46,58942.0,127.482,127.5287,127.3979,127.4353,58942.0
2022-11-03 15:20:00,136.47,136.56,136.45,136.53,58402.0,127.4446,127.5287,127.426,127.5007,58402.0
2022-11-03 15:30:00,136.54,136.62,136.4,136.45,55631.0,127.51,127.5847,127.3793,127.426,55631.0
2022-11-03 15:40:00,136.48,136.49,136.12,136.15,74184.0,127.454,127.4633,127.1178,127.1458,74184.0
2022-11-03 15:50:00,136.16,136.18,135.81,135.86,73191.0,127.1551,127.1738,126.8283,126.875,73191.0
2022-11-04 09:30:00,137.67,137.69,137.29,137.44,126830.0,128.5653,128.584,128.2104,128.3505,126830.0
2022-11-04 09:40:00,137.41,137.41,136.62,136.68,66023.0,128.3225,128.3225,127.5847,127.6408,66023.0
2022-11-04 09:50:00,136.68,137.27,136.56,137.27,3149822.0,127.6408,128.1917,127.5287,128.1917,3149822.0
2022-11-04 10:00:00,137.32,137.63,137.26,137.57,51850.0,128.2384,128.5279,128.1824,128.4719,51850.0
2022-11-04 10:10:00,137.58,137.93,137.52,137.65,81944.0,128.4812,128.8081,128.4252,128.5466,81944.0
2022-11-04 10:20:00,137.67,138.19,137.57,138.13,54525.0,128.5653,129.0509,128.4719,128.9949,54525.0
2022-11-04 10:30:00,138.15,138.28,138.02,138.15,56819.0,129.0135,129.1349,128.8921,129.0135,56819.0
2022-11-04 10:40:00,138.19,138.45,138.08,138.2,61527.0,129.0509,129.2937,128.9482,129.0602,61527.0
2022-11-04 10:50:00,138.22,138.22,137.82,137.93,48641.0,129.0789,129.0789,128.7054,128.8081,48641.0
2022-11-04 11:00:00,138.06,138.24,137.92,137.95,59141.0,128.9295,129.0976,128.7987,128.8268,59141.0
2022-11-04 11:10:00,137.97,138.0,137.67,137.74,26496.0,128.8454,128.8735,128.5653,128.6306,26496.0
2022-11-04 11:20:00,137.72,137.85,137.13,137.17,54423.0,128.612,128.7334,128.061,128.0983,54423.0
2022-11-04 11:30:00,137.15,137.4,136.89,136.94,38116.0,128.0797,128.3131,127.8369,127.8836,38116.0
2022-11-04 11:40:00,136.94,136.95,136.59,136.59,25079.0,127.8836,127.8929,127.5567,127.5567,25079.0
2022-11-04 11:50:00,136.57,136.58,136.04,136.06,26696.0,127.538,127.5474,127.0431,127.0618,26696.0
2022-11-04 12:00:00,136.05,136.22,135.76,136.19,67239.0,127.0524,127.2112,126.7816,127.1832,67239.0
2022-11-04 12:10:00,136.19,136.49,136.0,136.46,31298.0,127.1832,127.4633,127.0057,127.4353,31298.0
2022-11-04 12:20:00,136.47,136.56,136.17,136.49,47253.0,127.4446,127.5287,127.1645,127.4633,47253.0
2022-11-04 12:30:00,136.44,136.53,136.15,136.15,41206.0,127.4166,127.5007,127.1458,127.1458,41206.0
2022-11-04 12:40:00,136.14,136.22,135.96,136.06,36185.0,127.1365,127.2112,126.9684,127.0618,36185.0
2022-11-04 12:50:00,136.06,136.25,136.06,136.24,17727.0,127.0618,127.2392,127.0618,127.2299,17727.0
2022-11-04 13:00:00,136.17,136.43,135.91,135.93,31479.0,127.1645,127.4073,126.9217,126.9404,31479.0
2022-11-04 13:10:00,135.97,136.47,135.97,136.33,132207.0,126.9777,127.4446,126.9777,127.3139,132207.0
2022-11-04 13:20:00,136.3,136.37,136.13,136.2,46187.0,127.2859,127.3513,127.1271,127.1925,46187.0
2022-11-04 13:30:00,136.23,136.37,136.11,136.23,44303.0,127.2205,127.3513,127.1084,127.2205,44303.0
2022-11-04 13:40:00,136.15,136.26,136.04,136.24,45130.0,127.1458,127.2485,127.0431,127.2299,45130.0
2022-11-04 13:50:00,136.26,136.26,136.05,136.07,47629.0,127.2485,127.2485,127.0524,127.0711,47629.0
2022-11-04 14:00:00,136.09,136.22,135.87,135.94,103344.0,127.0898,127.2112,126.8843,126.9497,103344.0
2022-11-04 14:10:00,135.94,136.32,135.91,136.32,54403.0,126.9497,127.3046,126.9217,127.3046,54403.0
2022-11-04 14:20:00,136.25,136.58,136.22,136.5,69106.0,127.2392,127.5474,127.2112,127.4727,69106.0
2022-11-04 14:30:00,136.5,136.62,136.4,136.59,31999.0,127.4727,127.5847,127.3793,127.5567,31999.0
2022-11-04 14:40:00,136.58,136.92,136.57,136.78,62247.0,127.5474,127.8649,127.538,127.7341,62247.0
2022-11-04 14:50:00,136.77,137.05,136.77,136.96,85407.0,127.7248,127.9863,127.7248,127.9022,85407.0
2022-11-04 15:00:00,136.95,137.22,136.9,137.22,42419.0,127.8929,128.145,127.8462,128.145,42419.0
2022-11-04 15:10:00,137.19,137.3,137.12,137.15,56966.0,128.117,128.2197,128.0517,128.0797,56966.0
2022-11-04 15:20:00,137.14,137.16,136.91,137.1,52299.0,128.0703,128.089,127.8555,128.033,52299.0
2022-11-04 15:30:00,137.07,137.39,136.95,137.31,101621.0,128.005,128.3038,127.8929,128.2291,101621.0
2022-11-04 15:40:00,137.31,137.68,137.2,137.45,264890.0,128.2291,128.5746,128.1264,128.3598,264890.0
2022-11-04 15:50:00,137.46,137.7,137.23,137.6,292950.0,128.3692,128.5933,128.1544,128.4999,292950.0
2022-11-07 09:30:00,138.24,138.27,137.84,138.01,189134.0,129.0976,129.1256,128.724,128.8828,189134.0
2022-11-07 09:40:00,137.99,138.33,137.99,138.2,48202.0,128.8641,129.1816,128.8641,129.0602,48202.0
2022-11-07 09:50:00,138.19,138.21,137.64,137.72,41553.0,129.0509,129.0696,128.5373,128.612,41553.0
2022-11-07 10:00:00,137.78,138.12,137.75,138.06,39074.0,128.668,128.9855,128.64,128.9295,39074.0
2022-11-07 10:10:00,138.13,138.51,138.0,138.44,49712.0,128.9949,129.3497,128.8735,129.2844,49712.0
2022-11-07 10:20:00,138.38,138.39,138.0,138.13,26099.0,129.2283,129.2377,128.8735,128.9949,26099.0
2022-11-07 10:30:00,138.06,138.26,137.95,138.04,79818.0,128.9295,129.1163,128.8268,128.9108,79818.0
2022-11-07 10:40:00,138.06,138.3,138.0,138.18,130497.0,128.9295,129.1536,128.8735,129.0415,130497.0
2022-11-07 10:50:00,138.14,138.31,138.14,138.24,45196.0,129.0042,129.163,129.0042,129.0976,45196.0
2022-11-07 11:00:00,138.25,138.38,138.09,138.26,59428.0,129.1069,129.2283,128.9575,129.1163,59428.0
2022-11-07 11:10:00,138.24,138.34,138.15,138.25,21432.0,129.0976,129.191,129.0135,129.1069,21432.0
2022-11-07 11:20:00,138.22,138.34,138.19,138.3,16728.0,129.0789,129.191,129.0509,129.1536,16728.0
2022-11-07 11:30:00,138.29,138.4,138.24,138.24,89424.0,129.1443,129.247,129.0976,129.0976,89424.0
2022-11-07 11:40:00,138.24,138.26,137.88,137.98,46583.0,129.0976,129.1163,128.7614,128.8548,46583.0
2022-11-07 11:50:00,138.01,138.09,137.93,137.94,18640.0,128.8828,128.9575,128.8081,128.8174,18640.0
2022-11-07 12:00:00,137.93,138.17,137.84,138.16,30404.0,128.8081,129.0322,128.724,129.0229,30404.0
2022-11-07 12:10:00,138.15,138.22,138.09,138.16,31717.0,129.0135,129.0789,128.9575,129.0229,31717.0
2022-11-07 12:20:00,138.12,138.27,138.09,138.25,22206.0,128.9855,129.1256,128.9575,129.1069,22206.0
2022-11-07 12:30:00,138.27,138.31,138.09,138.15,25963.0,129.1256,129.163,128.9575,129.0135,25963.0
2022-11-07 12:40:00,138.18,138.22,138.07,138.12,142147.0,129.0415,129.0789,128.9388,128.9855,142147.0
2022-11-07 12:50:00,138.07,138.1,138.01,138.09,35510.0,128.9388,128.9668,128.8828,128.9575,35510.0
2022-11-07 13:00:00,138.1,138.32,138.1,138.31,26671.0,128.9668,129.1723,128.9668,129.163,26671.0
2022-11-07 13:10:00,138.31,138.31,138.18,138.24,12710.0,129.163,129.163,129.0415,129.0976,12710.0
2022-11-07 13:20:00,138.25,138.27,138.16,138.22,32719.0,129.1069,129.1256,129.0229,129.0789,32719.0
2022-11-07 13:30:00,138.25,138.28,138.11,138.14,15911.0,129.1069,129.1349,128.9762,129.0042,15911.0
2022-11-07 13:40:00,138.16,138.27,138.13,138.26,91538.0,129.0229,129.1256,128.9949,129.1163,91538.0
2022-11-07 13:50:00,138.25,138.31,138.22,138.31,29766.0,129.1069,129.163,129.0789,129.163,29766.0
2022-11-07 14:00:00,138.31,138.42,138.31,138.39,60228.0,129.163,129.2657,129.163,129.2377,60228.0
2022-11-07 14:10:00,138.41,138.71,138.4,138.69,48577.0,129.2563,129.5365,129.247,129.5178,48577.0
2022-11-07 14:20:00,138.67,138.78,138.64,138.74,117149.0,129.4991,129.6019,129.4711,129.5645,117149.0
2022-11-07 14:30:00,138.75,138.83,138.73,138.79,113882.0,129.5739,129.6486,129.5552,129.6112,113882.0
2022-11-07 14:40:00,138.8,138.83,138.69,138.79,27102.0,129.6205,129.6486,129.5178,129.6112,27102.0
2022-11-07 14:50:00,138.78,138.83,138.65,138.68,75647.0,129.6019,129.6486,129.4805,129.5085,75647.0
2022-11-07 15:00:00,138.69,138.82,138.69,138.8,29681.0,129.5178,129.6392,129.5178,129.6205,29681.0
2022-11-07 15:10:00,138.79,138.98,138.77,138.97,59365.0,129.6112,129.7886,129.5925,129.7793,59365.0
2022-11-07 15:20:00,138.97,139.0,138.87,138.96,39934.0,129.7793,129.8073,129.6859,129.77,39934.0
2022-11-07 15:30:00,138.97,139.07,138.86,138.92,83008.0,129.7793,129.8727,129.6766,129.7326,83008.0
2022-11-07 15:40:00,138.91,138.95,138.8,138.95,114919.0,129.7233,129.7606,129.6205,129.7606,114919.0
2022-11-07 15:50:00,138.94,138.97,138.67,138.87,129169.0,129.7513,129.7793,129.4991,129.6859,129169.0
2022-11-08 09:30:00,139.12,139.18,138.55,138.71,140180.0,129.9194,129.9754,129.3871,129.5365,140180.0
2022-11-08 09:40:00,138.7,139.0,138.69,138.98,30708.0,129.5272,129.8073,129.5178,129.7886,30708.0
2022-11-08 09:50:00,138.93,139.14,138.86,138.92,2572280.0,129.7419,129.9381,129.6766,129.7326,2572280.0
2022-11-08 10:00:00,138.94,139.35,138.94,139.32,44110.0,129.7513,130.1342,129.7513,130.1062,44110.0
2022-11-08 10:10:00,139.31,139.65,139.27,139.65,94549.0,130.0968,130.4143,130.0595,130.4143,94549.0
2022-11-08 10:20:00,139.66,139.69,139.52,139.64,50877.0,130.4237,130.4517,130.2929,130.405,50877.0
2022-11-08 10:30:00,139.65,139.9,139.59,139.83,74096.0,130.4143,130.6478,130.3583,130.5824,74096.0
2022-11-08 10:40:00,139.87,140.13,139.85,140.07,108035.0,130.6198,130.8626,130.6011,130.8066,108035.0
2022-11-08 10:50:00,140.08,140.1,139.92,140.04,37670.0,130.8159,130.8346,130.6665,130.7785,37670.0
2022-11-08 11:00:00,140.05,140.05,139.87,140.0,32889.0,130.7879,130.7879,130.6198,130.7412,32889.0
2022-11-08 11:10:00,140.03,140.15,140.02,140.08,32572.0,130.7692,130.8813,130.7599,130.8159,32572.0
2022-11-08 11:20:00,140.08,140.2,140.01,140.04,50880.0,130.8159,130.928,130.7505,130.7785,50880.0
2022-11-08 11:30:00,140.03,140.33,140.03,140.3,32452.0,130.7692,131.0494,130.7692,131.0213,32452.0
2022-11-08 11:40:00,140.31,140.36,140.22,140.22,61711.0,131.0307,131.0774,130.9466,130.9466,61711.0
2022-11-08 11:50:00,140.22,140.32,140.13,140.27,31615.0,130.9466,131.04,130.8626,130.9933,31615.0
2022-11-08 12:00:00,140.29,140.3,140.13,140.18,29775.0,131.012,131.0213,130.8626,130.9093,29775.0
2022-11-08 12:10:00,140.16,140.23,140.03,140.12,68423.0,130.8906,130.956,130.7692,130.8532,68423.0
2022-11-08 12:20:00,140.1,140.17,140.07,140.14,259639.0,130.8346,130.8999,130.8066,130.8719,259639.0
2022-11-08 12:30:00,140.12,140.2,140.05,140.14,43411.0,130.8532,130.928,130.7879,130.8719,43411.0
2022-11-08 12:40:00,140.15,140.29,140.15,140.22,35540.0,130.8813,131.012,130.8813,130.9466,35540.0
2022-11-08 12:50:00,140.22,140.24,140.14,140.22,30953.0,130.9466,130.9653,130.8719,130.9466,30953.0
2022-11-08 13:00:00,140.19,140.37,140.16,140.34,33785.0,130.9186,131.0867,130.8906,131.0587,33785.0
2022-11-08 13:10:00,140.36,140.38,140.09,140.11,28277.0,131.0774,131.0961,130.8252,130.8439,28277.0
2022-11-08 13:20:00,140.1,140.1,139.39,139.44,77998.0,130.8346,130.8346,130.1715,130.2182,77998.0
2022-11-08 13:30:00,139.41,139.57,139.18,139.55,39208.0,130.1902,130.3396,129.9754,130.3209,39208.0
2022-11-08 13:40:00,139.54,139.69,139.53,139.53,48908.0,130.3116,130.4517,130.3023,130.3023,48908.0
2022-11-08 13:50:00,139.55,139.65,139.19,139.27,53571.0,130.3209,130.4143,129.9848,130.0595,53571.0
2022-11-08 14:00:00,139.26,139.4,139.1,139.1,116587.0,130.0501,130.1809,129.9007,129.9007,116587.0
2022-11-08 14:10:00,139.1,139.31,139.0,139.18,29988.0,129.9007,130.0968,129.8073,129.9754,29988.0
2022-11-08 14:20:00,139.19,139.2,138.47,138.47,61199.0,129.9848,129.9941,129.3124,129.3124,61199.0
2022-11-08 14:30:00,138.5,139.06,138.35,139.06,70628.0,129.3404,129.8634,129.2003,129.8634,70628.0
2022-11-08 14:40:00,139.03,139.43,139.01,139.37,66366.0,129.8353,130.2089,129.8167,130.1528,66366.0
2022-11-08 14:50:00,139.34,139.54,139.31,139.35,36653.0,130.1248,130.3116,130.0968,130.1342,36653.0
2022-11-08 15:00:00,139.34,139.68,139.32,139.57,33020.0,130.1248,130.4423,130.1062,130.3396,33020.0
2022-11-08 15:10:00,139.57,139.79,139.5,139.77,60633.0,130.3396,130.5451,130.2743,130.5264,60633.0
2022-11-08 15:20:00,139.81,139.99,139.69,139.96,45732.0,130.5638,130.7318,130.4517,130.7038,45732.0
2022-11-08 15:30:00,139.96,140.3,139.95,140.13,106512.0,130.7038,131.0213,130.6945,130.8626,106512.0
2022-11-08 15:40:00,140.14,140.18,139.94,140.03,58411.0,130.8719,130.9093,130.6852,130.7692,58411.0
2022-11-08 15:50:00,140.01,140.08,139.58,139.65,65024.0,130.7505,130.8159,130.349,130.4143,65024.0
2022-11-09 09:30:00,139.07,139.2,138.61,138.65,146256.0,129.8727,129.9941,129.4431,129.4805,146256.0
2022-11-09 09:40:00,138.64,139.05,138.63,139.0,75100.0,129.4711,129.854,129.4618,129.8073,75100.0
2022-11-09 09:50:00,139.01,139.02,138.63,138.8,37035.0,129.8167,129.826,129.4618,129.6205,37035.0
2022-11-09 10:00:00,138.79,139.53,138.79,139.53,78589.0,129.6112,130.3023,129.6112,130.3023,78589.0
2022-11-09 10:10:00,139.51,139.58,139.35,139.48,41614.0,130.2836,130.349,130.1342,130.2556,41614.0
2022-11-09 10:20:00,139.47,139.56,139.01,139.1,43984.0,130.2462,130.3303,129.8167,129.9007,43984.0
2022-11-09 10:30:00,139.15,139.27,138.75,138.87,24479.0,129.9474,130.0595,129.5739,129.6859,24479.0
2022-11-09 10:40:00,138.79,138.92,138.65,138.84,34091.0,129.6112,129.7326,129.4805,129.6579,34091.0
2022-11-09 10:50:00,138.87,138.87,138.52,138.72,491911.0,129.6859,129.6859,129.3591,129.5458,491911.0
2022-11-09 11:00:00,138.78,139.09,138.74,139.06,17314.0,129.6019,129.8914,129.5645,129.8634,17314.0
2022-11-09 11:10:00,138.99,139.13,138.95,139.09,31692.0,129.798,129.9287,129.7606,129.8914,31692.0
2022-11-09 11:20:00,139.14,139.14,138.85,139.05,26801.0,129.9381,129.9381,129.6672,129.854,26801.0
2022-11-09 11:30:00,139.0,139.05,138.88,138.96,116760.0,129.8073,129.854,129.6953,129.77,116760.0
2022-11-09 11:40:00,138.91,139.33,138.91,139.2,54418.0,129.7233,130.1155,129.7233,129.9941,54418.0
2022-11-09 11:50:00,139.24,139.28,138.96,138.99,48681.0,130.0314,130.0688,129.77,129.798,48681.0
2022-11-09 12:00:00,139.03,139.05,138.82,138.9,69412.0,129.8353,129.854,129.6392,129.7139,69412.0
2022-11-09 12:10:00,138.92,138.99,138.81,138.97,26803.0,129.7326,129.798,129.6299,129.7793,26803.0
2022-11-09 12:20:00,138.99,138.99,138.74,138.81,29622.0,129.798,129.798,129.5645,129.6299,29622.0
2022-11-09 12:30:00,138.79,139.01,138.76,138.77,20626.0,129.6112,129.8167,129.5832,129.5925,20626.0
2022-11-09 12:40:00,138.75,138.82,138.66,138.76,25818.0,129.5739,129.6392,129.4898,129.5832,25818.0
2022-11-09 12:50:00,138.75,138.89,138.72,138.89,16949.0,129.5739,129.7046,129.5458,129.7046,16949.0
2022-11-09 13:00:00,138.9,138.93,138.58,138.63,20031.0,129.7139,129.7419,129.4151,129.4618,20031.0
2022-11-09 13:10:00,138.65,138.74,138.43,138.62,24356.0,129.4805,129.5645,129.275,129.4525,24356.0
2022-11-09 13:20:00,138.6,138.66,138.45,138.46,19878.0,129.4338,129.4898,129.2937,129.303,19878.0
2022-11-09 13:30:00,138.44,138.44,138.08,138.11,333556.0,129.2844,129.2844,128.9482,128.9762,333556.0
2022-11-09 13:40:00,138.1,138.25,138.03,138.12,35487.0,128.9668,129.1069,128.9015,128.9855,35487.0
2022-11-09 13:50:00,138.12,138.15,137.94,138.14,39353.0,128.9855,129.0135,128.8174,129.0042,39353.0
2022-11-09 14:00:00,138.14,138.3,137.97,138.24,71617.0,129.0042,129.1536,128.8454,129.0976,71617.0
2022-11-09 14:10:00,138.28,138.3,138.11,138.22,89545.0,129.1349,129.1536,128.9762,129.0789,89545.0
2022-11-09 14:20:00,138.24,138.27,138.04,138.1,57563.0,129.0976,129.1256,128.9108,128.9668,57563.0
2022-11-09 14:30:00,138.08,138.08,137.71,137.74,106997.0,128.9482,128.9482,128.6026,128.6306,106997.0
2022-11-09 14:40:00,137.73,137.9,137.64,137.69,66084.0,128.6213,128.7801,128.5373,128.584,66084.0
2022-11-09 14:50:00,137.69,137.69,137.53,137.6,36478.0,128.584,128.584,128.4345,128.4999,36478.0
2022-11-09 15:00:00,137.57,138.04,137.57,137.94,94143.0,128.4719,128.9108,128.4719,128.8174,94143.0
2022-11-09 15:10:00,137.93,137.96,137.71,137.8,43154.0,128.8081,128.8361,128.6026,128.6867,43154.0
2022-11-09 15:20:00,137.8,137.81,137.57,137.66,39917.0,128.6867,128.696,128.4719,128.5559,39917.0
2022-11-09 15:30:00,137.64,137.68,137.46,137.47,52820.0,128.5373,128.5746,128.3692,128.3785,52820.0
2022-11-09 15:40:00,137.43,137.43,137.11,137.14,63123.0,128.3412,128.3412,128.0423,128.0703,63123.0
2022-11-09 15:50:00,137.16,137.43,137.13,137.3,124170.0,128.089,128.3412,128.061,128.2197,124170.0
2022-11-10 09:30:00,141.06,141.06,139.89,140.32,194838.0,131.7311,131.7311,130.6385,131.04,194838.0
2022-11-10 09:40:00,140.31,140.62,140.11,140.58,50730.0,131.0307,131.3202,130.8439,131.2828,50730.0
2022-11-10 09:50:00,140.6,140.8,140.2,140.8,57557.0,131.3015,131.4883,130.928,131.4883,57557.0
2022-11-10 10:00:00,140.89,141.05,140.69,140.92,788738.0,131.5723,131.7217,131.3856,131.6003,788738.0
2022-11-10 10:10:00,140.87,140.87,140.38,140.56,39642.0,131.5536,131.5536,131.0961,131.2641,39642.0
2022-11-10 10:20:00,140.55,140.96,140.53,140.91,62250.0,131.2548,131.6377,131.2361,131.591,62250.0
2022-11-10 10:30:00,140.95,140.95,140.57,140.57,36493.0,131.6284,131.6284,131.2735,131.2735,36493.0
2022-11-10 10:40:00,140.53,140.96,140.49,140.96,55017.0,131.2361,131.6377,131.1988,131.6377,55017.0
2022-11-10 10:50:00,140.96,141.2,140.9,141.14,48983.0,131.6377,131.8618,131.5817,131.8058,48983.0
2022-11-10 11:00:00,141.17,141.19,140.93,140.93,43872.0,131.8338,131.8525,131.6097,131.6097,43872.0
2022-11-10 11:10:00,140.95,141.06,140.81,141.0,44442.0,131.6284,131.7311,131.4976,131.6751,44442.0
2022-11-10 11:20:00,141.02,141.24,141.01,141.24,34360.0,131.6937,131.8992,131.6844,131.8992,34360.0
2022-11-10 11:30:00,141.26,141.48,141.25,141.46,37070.0,131.9179,132.1233,131.9085,132.1046,37070.0
2022-11-10 11:40:00,141.48,141.52,141.28,141.33,40526.0,132.1233,132.1607,131.9365,131.9832,40526.0
2022-11-10 11:50:00,141.33,141.52,141.3,141.46,121550.0,131.9832,132.1607,131.9552,132.1046,121550.0
2022-11-10 12:00:00,141.44,141.44,141.02,141.06,165967.0,132.086,132.086,131.6937,131.7311,165967.0
2022-11-10 12:10:00,141.04,141.23,141.02,141.19,19888.0,131.7124,131.8898,131.6937,131.8525,19888.0
2022-11-10 12:20:00,141.18,141.18,140.81,140.87,39173.0,131.8431,131.8431,131.4976,131.5536,39173.0
2022-11-10 12:30:00,140.79,140.81,140.63,140.66,54621.0,131.4789,131.4976,131.3295,131.3575,54621.0
2022-11-10 12:40:00,140.64,140.78,140.47,140.54,58888.0,131.3389,131.4696,131.1801,131.2455,58888.0
2022-11-10 12:50:00,140.56,140.6,140.3,140.38,36893.0,131.2641,131.3015,131.0213,131.0961,36893.0
2022-11-10 13:00:00,140.38,140.73,140.38,140.71,45810.0,131.0961,131.4229,131.0961,131.4042,45810.0
2022-11-10 13:10:00,140.7,140.91,140.61,140.78,36224.0,131.3949,131.591,131.3108,131.4696,36224.0
2022-11-10 13:20:00,140.81,140.95,140.62,140.93,40927.0,131.4976,131.6284,131.3202,131.6097,40927.0
2022-11-10 13:30:00,140.98,140.99,140.81,140.95,40574.0,131.6564,131.6657,131.4976,131.6284,40574.0
2022-11-10 13:40:00,140.94,141.23,140.91,141.19,70652.0,131.619,131.8898,131.591,131.8525,70652.0
2022-11-10 13:50:00,141.18,141.26,141.06,141.19,180794.0,131.8431,131.9179,131.7311,131.8525,180794.0
2022-11-10 14:00:00,141.18,141.37,141.17,141.36,34193.0,131.8431,132.0206,131.8338,132.0112,34193.0
2022-11-10 14:10:00,141.37,141.42,141.28,141.28,47246.0,132.0206,132.0673,131.9365,131.9365,47246.0
2022-11-10 14:20:00,141.24,141.39,141.09,141.35,24697.0,131.8992,132.0393,131.7591,132.0019,24697.0
2022-11-10 14:30:00,141.32,141.38,141.25,141.33,65729.0,131.9739,132.0299,131.9085,131.9832,65729.0
2022-11-10 14:40:00,141.33,141.37,141.24,141.32,38047.0,131.9832,132.0206,131.8992,131.9739,38047.0
2022-11-10 14:50:00,141.3,141.57,141.28,141.54,44693.0,131.9552,132.2074,131.9365,132.1793,44693.0
2022-11-10 15:00:00,141.53,141.81,141.49,141.8,56570.0,132.17,132.4315,132.1326,132.4221,56570.0
2022-11-10 15:10:00,141.8,141.91,141.76,141.77,58417.0,132.4221,132.5249,132.3848,132.3941,58417.0
2022-11-10 15:20:00,141.76,141.94,141.7,141.91,36642.0,132.3848,132.5529,132.3288,132.5249,36642.0
2022-11-10 15:30:00,141.91,141.98,141.77,141.83,42904.0,132.5249,132.5902,132.3941,132.4502,42904.0
2022-11-10 15:40:00,141.81,142.11,141.79,142.09,74537.0,132.4315,132.7116,132.4128,132.693,74537.0
2022-11-10 15:50:00,142.09,142.31,142.0,142.14,96831.0,132.693,132.8984,132.6089,132.7397,96831.0
2022-11-11 09:30:00,142.59,142.67,141.79,141.79,144738.0,133.1599,133.2346,132.4128,132.4128,144738.0
2022-11-11 09:40:00,141.74,141.85,141.44,141.83,55774.0,132.3661,132.4688,132.086,132.4502,55774.0
2022-11-11 09:50:00,141.84,142.04,141.7,141.8,64402.0,132.4595,132.6463,132.3288,132.4221,64402.0
2022-11-11 10:00:00,141.76,142.08,141.26,141.57,53003.0,132.3848,132.6836,131.9179,132.2074,53003.0
2022-11-11 10:10:00,141.58,142.01,141.57,141.92,51758.0,132.2167,132.6183,132.2074,132.5342,51758.0
2022-11-11 10:20:00,141.89,142.04,141.77,141.77,45623.0,132.5062,132.6463,132.3941,132.3941,45623.0
2022-11-11 10:30:00,141.76,141.85,141.44,141.52,43077.0,132.3848,132.4688,132.086,132.1607,43077.0
2022-11-11 10:40:00,141.53,141.75,141.41,141.69,48748.0,132.17,132.3754,132.0579,132.3194,48748.0
2022-11-11 10:50:00,141.75,141.76,141.32,141.36,191895.0,132.3754,132.3848,131.9739,132.0112,191895.0
2022-11-11 11:00:00,141.38,141.59,141.1,141.1,56696.0,132.0299,132.226,131.7684,131.7684,56696.0
2022-11-11 11:10:00,141.17,141.38,141.07,141.36,57019.0,131.8338,132.0299,131.7404,132.0112,57019.0
2022-11-11 11:20:00,141.35,141.37,141.13,141.13,45068.0,132.0019,132.0206,131.7965,131.7965,45068.0
2022-11-11 11:30:00,141.12,141.4,141.08,141.28,76013.0,131.7871,132.0486,131.7498,131.9365,76013.0
2022-11-11 11:40:00,141.21,141.46,141.2,141.41,41356.0,131.8712,132.1046,131.8618,132.0579,41356.0
2022-11-11 11:50:00,141.41,141.49,141.25,141.27,40520.0,132.0579,132.1326,131.9085,131.9272,40520.0
2022-11-11 12:00:00,141.24,141.35,141.12,141.26,60273.0,131.8992,132.0019,131.7871,131.9179,60273.0
2022-11-11 12:10:00,141.35,141.53,141.35,141.43,36358.0,132.0019,132.17,132.0019,132.0766,36358.0
2022-11-11 12:20:00,141.43,141.49,141.38,141.42,25528.0,132.0766,132.1326,132.0299,132.0673,25528.0
2022-11-11 12:30:00,141.42,141.53,141.38,141.38,23076.0,132.0673,132.17,132.0299,132.0299,23076.0
2022-11-11 12:40:00,141.36,141.48,141.27,141.32,150524.0,132.0112,132.1233,131.9272,131.9739,150524.0
2022-11-11 12:50:00,141.33,141.54,141.3,141.44,13439.0,131.9832,132.1793,131.9552,132.086,13439.0
2022-11-11 13:00:00,141.41,141.57,141.41,141.57,36541.0,132.0579,132.2074,132.0579,132.2074,36541.0
2022-11-11 13:10:00,141.58,141.68,141.52,141.61,25365.0,132.2167,132.3101,132.1607,132.2447,25365.0
2022-11-11 13:20:00,141.55,141.82,141.54,141.82,41042.0,132.1887,132.4408,132.1793,132.4408,41042.0
2022-11-11 13:30:00,141.8,141.88,141.64,141.73,26825.0,132.4221,132.4969,132.2727,132.3568,26825.0
2022-11-11 13:40:00,141.75,141.85,141.67,141.85,26669.0,132.3754,132.4688,132.3007,132.4688,26669.0
2022-11-11 13:50:00,141.87,142.0,141.84,141.95,37944.0,132.4875,132.6089,132.4595,132.5622,37944.0
2022-11-11 14:00:00,141.92,142.07,141.85,142.05,34560.0,132.5342,132.6743,132.4688,132.6556,34560.0
2022-11-11 14:10:00,142.01,142.04,141.82,141.82,40851.0,132.6183,132.6463,132.4408,132.4408,40851.0
2022-11-11 14:20:00,141.87,142.25,141.87,142.24,46404.0,132.4875,132.8424,132.4875,132.833,46404.0
2022-11-11 14:30:00,142.23,142.31,142.19,142.24,41811.0,132.8237,132.8984,132.7864,132.833,41811.0
2022-11-11 14:40:00,142.25,142.34,142.23,142.23,19956.0,132.8424,132.9264,132.8237,132.8237,19956.0
2022-11-11 14:50:00,142.23,142.4,142.2,142.37,63220.0,132.8237,132.9825,132.7957,132.9544,63220.0
2022-11-11 15:00:00,142.38,142.39,142.11,142.14,42112.0,132.9638,132.9731,132.7116,132.7397,42112.0
2022-11-11 15:10:00,142.14,142.21,141.92,142.19,41793.0,132.7397,132.805,132.5342,132.7864,41793.0
2022-11-11 15:20:00,142.18,142.42,142.15,142.38,42770.0,132.777,133.0011,132.749,132.9638,42770.0
2022-11-11 15:30:00,142.37,142.44,142.11,142.25,57622.0,132.9544,133.0198,132.7116,132.8424,57622.0
2022-11-11 15:40:00,142.25,142.46,142.24,142.46,63816.0,132.8424,133.0385,132.833,133.0385,63816.0
2022-11-11 15:50:00,142.46,142.56,142.13,142.2,111813.0,133.0385,133.1319,132.7303,132.7957,111813.0
2022-11-14 09:30:00,141.81,142.76,141.81,142.72,102827.0,132.4315,133.3187,132.4315,133.2813,102827.0
2022-11-14 09:40:00,142.69,142.71,142.21,142.42,62192.0,133.2533,133.272,132.805,133.0011,62192.0
2022-11-14 09:50:00,142.36,142.57,142.34,142.51,60188.0,132.9451,133.1412,132.9264,133.0852,60188.0
2022-11-14 10:00:00,142.53,142.72,142.41,142.7,2464804.0,133.1039,133.2813,132.9918,133.2626,2464804.0
2022-11-14 10:10:00,142.71,143.0,142.58,142.91,31207.0,133.272,133.5428,133.1506,133.4587,31207.0
2022-11-14 10:20:00,142.93,143.05,142.7,142.82,40156.0,133.4774,133.5895,133.2626,133.3747,40156.0
2022-11-14 10:30:00,142.78,143.01,142.78,142.89,48863.0,133.3373,133.5521,133.3373,133.4401,48863.0
2022-11-14 10:40:00,142.89,142.99,142.84,142.91,28960.0,133.4401,133.5334,133.3934,133.4587,28960.0
2022-11-14 10:50:00,142.91,143.01,142.85,142.94,59925.0,133.4587,133.5521,133.4027,133.4867,59925.0
2022-11-14 11:00:00,142.99,142.99,142.74,142.76,309222.0,133.5334,133.5334,133.3,133.3187,309222.0
2022-11-14 11:10:00,142.75,142.76,142.29,142.37,50747.0,133.3093,133.3187,132.8797,132.9544,50747.0
2022-11-14 11:20:00,142.37,142.49,142.37,142.46,25791.0,132.9544,133.0665,132.9544,133.0385,25791.0
2022-11-14 11:30:00,142.45,142.87,142.41,142.76,39405.0,133.0292,133.4214,132.9918,133.3187,39405.0
2022-11-14 11:40:00,142.78,142.85,142.71,142.78,57068.0,133.3373,133.4027,133.272,133.3373,57068.0
2022-11-14 11:50:00,142.75,142.76,142.53,142.65,41499.0,133.3093,133.3187,133.1039,133.2159,41499.0
2022-11-14 12:00:00,142.7,142.82,142.62,142.76,23644.0,133.2626,133.3747,133.1879,133.3187,23644.0
2022-11-14 12:10:00,142.76,142.86,142.7,142.71,26726.0,133.3187,133.412,133.2626,133.272,26726.0
2022-11-14 12:20:00,142.69,142.83,142.52,142.81,59565.0,133.2533,133.384,133.0945,133.3653,59565.0
2022-11-14 12:30:00,142.8,143.04,142.78,143.04,36743.0,133.356,133.5801,133.3373,133.5801,36743.0
2022-11-14 12:40:00,143.02,143.02,142.91,142.98,24104.0,133.5615,133.5615,133.4587,133.5241,24104.0
2022-11-14 12:50:00,142.97,143.01,142.8,142.88,36381.0,133.5148,133.5521,133.356,133.4307,36381.0
2022-11-14 13:00:00,142.88,142.95,142.82,142.86,44666.0,133.4307,133.4961,133.3747,133.412,44666.0
2022-11-14 13:10:00,142.88,143.07,142.88,143.06,41899.0,133.4307,133.6082,133.4307,133.5988,41899.0
2022-11-14 13:20:00,143.05,143.26,143.04,143.24,36760.0,133.5895,133.7856,133.5801,133.7669,36760.0
2022-11-14 13:30:00,143.18,143.28,143.11,143.17,52261.0,133.7109,133.8043,133.6455,133.7015,52261.0
2022-11-14 13:40:00,143.18,143.2,143.1,143.14,44927.0,133.7109,133.7296,133.6362,133.6735,44927.0
2022-11-14 13:50:00,143.16,143.24,143.14,143.19,28412.0,133.6922,133.7669,133.6735,133.7202,28412.0
2022-11-14 14:00:00,143.19,143.19,143.0,143.03,36658.0,133.7202,133.7202,133.5428,133.5708,36658.0
2022-11-14 14:10:00,143.03,143.04,142.88,142.92,35887.0,133.5708,133.5801,133.4307,133.4681,35887.0
2022-11-14 14:20:00,142.94,143.0,142.87,142.99,107654.0,133.4867,133.5428,133.4214,133.5334,107654.0
2022-11-14 14:30:00,143.0,143.04,142.76,142.78,36260.0,133.5428,133.5801,133.3187,133.3373,36260.0
2022-11-14 14:40:00,142.76,142.83,142.69,142.71,45823.0,133.3187,133.384,133.2533,133.272,45823.0
2022-11-14 14:50:00,142.73,142.78,142.65,142.65,34269.0,133.2906,133.3373,133.2159,133.2159,34269.0
2022-11-14 15:00:00,142.68,142.83,142.61,142.61,55012.0,133.2439,133.384,133.1786,133.1786,55012.0
2022-11-14 15:10:00,142.59,142.63,142.24,142.36,49169.0,133.1599,133.1973,132.833,132.9451,49169.0
2022-11-14 15:20:00,142.36,142.46,142.33,142.37,37491.0,132.9451,133.0385,132.9171,132.9544,37491.0
2022-11-14 15:30:00,142.37,142.39,142.22,142.31,57998.0,132.9544,132.9731,132.8144,132.8984,57998.0
2022-11-14 15:40:00,142.31,142.35,141.93,141.95,50902.0,132.8984,132.9358,132.5435,132.5622,50902.0
2022-11-14 15:50:00,141.92,141.97,141.38,141.41,89364.0,132.5342,132.5809,132.0299,132.0579,89364.0
2022-11-15 09:30:00,142.88,143.15,142.72,142.91,161499.0,133.4307,133.6829,133.2813,133.4587,161499.0
2022-11-15 09:40:00,142.94,142.99,142.47,142.58,53235.0,133.4867,133.5334,133.0478,133.1506,53235.0
2022-11-15 09:50:00,142.57,142.94,142.57,142.82,28745.0,133.1412,133.4867,133.1412,133.3747,28745.0
2022-11-15 10:00:00,142.8,142.94,142.37,142.39,2313793.0,133.356,133.4867,132.9544,132.9731,2313793.0
2022-11-15 10:10:00,142.42,142.56,142.3,142.34,43507.0,133.0011,133.1319,132.8891,132.9264,43507.0
2022-11-15 10:20:00,142.34,142.79,142.27,142.71,38830.0,132.9264,133.3467,132.8611,133.272,38830.0
2022-11-15 10:30:00,142.7,142.83,142.55,142.65,20615.0,133.2626,133.384,133.1225,133.2159,20615.0
2022-11-15 10:40:00,142.64,142.84,142.44,142.45,37946.0,133.2066,133.3934,133.0198,133.0292,37946.0
2022-11-15 10:50:00,142.38,142.69,142.31,142.42,51641.0,132.9638,133.2533,132.8984,133.0011,51641.0
2022-11-15 11:00:00,142.34,142.57,142.15,142.27,77771.0,132.9264,133.1412,132.749,132.8611,77771.0
2022-11-15 11:10:00,142.24,142.45,142.19,142.25,69930.0,132.833,133.0292,132.7864,132.8424,69930.0
2022-11-15 11:20:00,142.3,142.4,142.21,142.29,84358.0,132.8891,132.9825,132.805,132.8797,84358.0
2022-11-15 11:30:00,142.31,142.63,142.31,142.49,42226.0,132.8984,133.1973,132.8984,133.0665,42226.0
2022-11-15 11:40:00,142.48,142.56,142.23,142.32,52681.0,133.0572,133.1319,132.8237,132.9078,52681.0
2022-11-15 11:50:00,142.31,142.42,142.23,142.38,44656.0,132.8984,133.0011,132.8237,132.9638,44656.0
2022-11-15 12:00:00,142.44,142.44,142.12,142.31,49363.0,133.0198,133.0198,132.721,132.8984,49363.0
2022-11-15 12:10:00,142.3,142.4,142.17,142.18,22855.0,132.8891,132.9825,132.7677,132.777,22855.0
2022-11-15 12:20:00,142.15,142.2,142.06,142.08,24304.0,132.749,132.7957,132.6649,132.6836,24304.0
2022-11-15 12:30:00,142.08,142.26,142.02,142.19,16700.0,132.6836,132.8517,132.6276,132.7864,16700.0
2022-11-15 12:40:00,142.17,142.21,141.93,142.11,54300.0,132.7677,132.805,132.5435,132.7116,54300.0
2022-11-15 12:50:00,142.11,142.13,142.0,142.11,28639.0,132.7116,132.7303,132.6089,132.7116,28639.0
2022-11-15 13:00:00,142.11,142.22,142.1,142.12,14147.0,132.7116,132.8144,132.7023,132.721,14147.0
2022-11-15 13:10:00,142.11,142.11,141.59,141.62,56765.0,132.7116,132.7116,132.226,132.254,56765.0
2022-11-15 13:20:00,141.6,141.62,140.94,141.06,63062.0,132.2354,132.254,131.619,131.7311,63062.0
2022-11-15 13:30:00,141.03,141.24,140.81,140.96,49008.0,131.7031,131.8992,131.4976,131.6377,49008.0
2022-11-15 13:40:00,140.96,141.44,140.69,141.05,321260.0,131.6377,132.086,131.3856,131.7217,321260.0
2022-11-15 13:50:00,141.05,141.55,141.04,141.26,57431.0,131.7217,132.1887,131.7124,131.9179,57431.0
2022-11-15 14:00:00,141.26,141.4,140.94,141.34,79053.0,131.9179,132.0486,131.619,131.9926,79053.0
2022-11-15 14:10:00,141.42,141.89,141.4,141.58,43724.0,132.0673,132.5062,132.0486,132.2167,43724.0
2022-11-15 14:20:00,141.73,141.94,141.56,141.74,53214.0,132.3568,132.5529,132.198,132.3661,53214.0
2022-11-15 14:30:00,141.79,141.82,141.5,141.66,47439.0,132.4128,132.4408,132.142,132.2914,47439.0
2022-11-15 14:40:00,141.71,141.82,141.45,141.5,52482.0,132.3381,132.4408,132.0953,132.142,52482.0
2022-11-15 14:50:00,141.5,142.01,141.43,141.86,153114.0,132.142,132.6183,132.0766,132.4782,153114.0
2022-11-15 15:00:00,141.89,142.09,141.81,141.86,65469.0,132.5062,132.693,132.4315,132.4782,65469.0
2022-11-15 15:10:00,141.88,142.08,141.77,142.0,82601.0,132.4969,132.6836,132.3941,132.6089,82601.0
2022-11-15 15:20:00,141.98,142.13,141.92,141.94,62504.0,132.5902,132.7303,132.5342,132.5529,62504.0
2022-11-15 15:30:00,141.97,142.11,141.67,142.08,77836.0,132.5809,132.7116,132.3007,132.6836,77836.0
2022-11-15 15:40:00,142.11,142.18,141.94,141.94,67193.0,132.7116,132.777,132.5529,132.5529,67193.0
2022-11-15 15:50:00,141.95,141.97,141.64,141.97,147684.0,132.5622,132.5809,132.2727,132.5809,147684.0
2022-11-16 09:30:00,141.78,142.02,141.34,141.85,107446.0,132.4035,132.6276,131.9926,132.4688,107446.0
2022-11-16 09:40:00,141.84,141.94,141.64,141.69,45253.0,132.4595,132.5529,132.2727,132.3194,45253.0
2022-11-16 09:50:00,141.69,141.85,141.29,141.49,73675.0,132.3194,132.4688,131.9459,132.1326,73675.0
2022-11-16 10:00:00,141.56,141.68,141.45,141.5,608577.0,132.198,132.3101,132.0953,132.142,608577.0
2022-11-16 10:10:00,141.63,141.82,141.56,141.72,31522.0,132.2634,132.4408,132.198,132.3474,31522.0
2022-11-16 10:20:00,141.71,141.94,141.71,141.8,28922.0,132.3381,132.5529,132.3381,132.4221,28922.0
2022-11-16 10:30:00,141.79,141.95,141.68,141.79,47667.0,132.4128,132.5622,132.3101,132.4128,47667.0
2022-11-16 10:40:00,141.78,141.97,141.73,141.83,37721.0,132.4035,132.5809,132.3568,132.4502,37721.0
2022-11-16 10:50:00,141.83,141.85,141.48,141.6,29229.0,132.4502,132.4688,132.1233,132.2354,29229.0
2022-11-16 11:00:00,141.55,141.66,141.49,141.51,47355.0,132.1887,132.2914,132.1326,132.1513,47355.0
2022-11-16 11:10:00,141.52,141.61,141.42,141.6,36917.0,132.1607,132.2447,132.0673,132.2354,36917.0
2022-11-16 11:20:00,141.6,141.66,141.52,141.61,28027.0,132.2354,132.2914,132.1607,132.2447,28027.0
2022-11-16 11:30:00,141.63,141.66,141.42,141.46,61266.0,132.2634,132.2914,132.0673,132.1046,61266.0
2022-11-16 11:40:00,141.46,141.58,141.45,141.55,28013.0,132.1046,132.2167,132.0953,132.1887,28013.0
2022-11-16 11:50:00,141.51,141.67,141.49,141.62,22407.0,132.1513,132.3007,132.1326,132.254,22407.0
2022-11-16 12:00:00,141.59,141.61,141.44,141.55,32361.0,132.226,132.2447,132.086,132.1887,32361.0
2022-11-16 12:10:00,141.51,141.54,141.34,141.37,26179.0,132.1513,132.1793,131.9926,132.0206,26179.0
2022-11-16 12:20:00,141.38,141.43,141.27,141.39,63213.0,132.0299,132.0766,131.9272,132.0393,63213.0
2022-11-16 12:30:00,141.38,141.52,141.35,141.44,29291.0,132.0299,132.1607,132.0019,132.086,29291.0
2022-11-16 12:40:00,141.45,141.74,141.44,141.59,17908.0,132.0953,132.3661,132.086,132.226,17908.0
2022-11-16 12:50:00,141.59,141.71,141.46,141.46,41901.0,132.226,132.3381,132.1046,132.1046,41901.0
2022-11-16 13:00:00,141.44,141.46,141.31,141.36,26248.0,132.086,132.1046,131.9645,132.0112,26248.0
2022-11-16 13:10:00,141.38,141.45,141.27,141.27,21720.0,132.0299,132.0953,131.9272,131.9272,21720.0
2022-11-16 13:20:00,141.27,141.33,141.19,141.21,26364.0,131.9272,131.9832,131.8525,131.8712,26364.0
2022-11-16 13:30:00,141.22,141.25,140.98,141.09,287792.0,131.8805,131.9085,131.6564,131.7591,287792.0
2022-11-16 13:40:00,141.08,141.17,141.04,141.04,36905.0,131.7498,131.8338,131.7124,131.7124,36905.0
2022-11-16 13:50:00,141.04,141.11,140.98,141.03,76514.0,131.7124,131.7778,131.6564,131.7031,76514.0
2022-11-16 14:00:00,141.04,141.18,140.96,141.18,42397.0,131.7124,131.8431,131.6377,131.8431,42397.0
2022-11-16 14:10:00,141.17,141.18,141.07,141.14,45099.0,131.8338,131.8431,131.7404,131.8058,45099.0
2022-11-16 14:20:00,141.16,141.24,141.11,141.16,85861.0,131.8245,131.8992,131.7778,131.8245,85861.0
2022-11-16 14:30:00,141.17,141.32,140.95,141.21,40825.0,131.8338,131.9739,131.6284,131.8712,40825.0
2022-11-16 14:40:00,141.21,141.3,141.14,141.17,56330.0,131.8712,131.9552,131.8058,131.8338,56330.0
2022-11-16 14:50:00,141.18,141.37,141.15,141.36,64310.0,131.8431,132.0206,131.8151,132.0112,64310.0
2022-11-16 15:00:00,141.35,141.42,140.99,141.03,36028.0,132.0019,132.0673,131.6657,131.7031,36028.0
2022-11-16 15:10:00,141.05,141.15,140.99,141.02,33275.0,131.7217,131.8151,131.6657,131.6937,33275.0
2022-11-16 15:20:00,141.03,141.31,141.03,141.21,49205.0,131.7031,131.9645,131.7031,131.8712,49205.0
2022-11-16 15:30:00,141.2,141.28,141.1,141.17,86191.0,131.8618,131.9365,131.7684,131.8338,86191.0
2022-11-16 15:40:00,141.16,141.31,141.1,141.25,72069.0,131.8245,131.9645,131.7684,131.9085,72069.0
2022-11-16 15:50:00,141.27,141.39,141.1,141.17,100223.0,131.9272,132.0393,131.7684,131.8338,100223.0
2022-11-17 09:30:00,139.67,140.15,139.67,139.92,92842.0,130.433,130.8813,130.433,130.6665,92842.0
2022-11-17 09:40:00,139.94,140.18,139.87,140.0,37436.0,130.6852,130.9093,130.6198,130.7412,37436.0
2022-11-17 09:50:00,140.0,140.06,139.68,139.72,40781.0,130.7412,130.7972,130.4423,130.4797,40781.0
2022-11-17 10:00:00,139.7,139.92,139.69,139.82,54981.0,130.461,130.6665,130.4517,130.5731,54981.0
2022-11-17 10:10:00,139.81,140.0,139.81,140.0,63526.0,130.5638,130.7412,130.5638,130.7412,63526.0
2022-11-17 10:20:00,140.0,140.19,139.97,140.15,27474.0,130.7412,130.9186,130.7132,130.8813,27474.0
2022-11-17 10:30:00,140.16,140.17,140.0,140.0,49774.0,130.8906,130.8999,130.7412,130.7412,49774.0
2022-11-17 10:40:00,140.0,140.07,139.83,139.87,44395.0,130.7412,130.8066,130.5824,130.6198,44395.0
2022-11-17 10:50:00,139.87,139.92,139.82,139.87,41231.0,130.6198,130.6665,130.5731,130.6198,41231.0
2022-11-17 11:00:00,139.85,139.98,139.85,139.85,35539.0,130.6011,130.7225,130.6011,130.6011,35539.0
2022-11-17 11:10:00,139.83,139.9,139.76,139.83,28530.0,130.5824,130.6478,130.5171,130.5824,28530.0
2022-11-17 11:20:00,139.8,140.0,139.75,139.98,22426.0,130.5544,130.7412,130.5077,130.7225,22426.0
2022-11-17 11:30:00,139.99,140.07,139.92,140.02,158410.0,130.7318,130.8066,130.6665,130.7599,158410.0
2022-11-17 11:40:00,140.02,140.14,139.99,140.03,16384.0,130.7599,130.8719,130.7318,130.7692,16384.0
2022-11-17 11:50:00,140.04,140.52,139.99,140.48,33879.0,130.7785,131.2268,130.7318,131.1894,33879.0
2022-11-17 12:00:00,140.53,140.67,140.51,140.59,28086.0,131.2361,131.3669,131.2175,131.2922,28086.0
2022-11-17 12:10:00,140.59,140.66,140.5,140.64,35772.0,131.2922,131.3575,131.2081,131.3389,35772.0
2022-11-17 12:20:00,140.64,140.68,140.57,140.57,40336.0,131.3389,131.3762,131.2735,131.2735,40336.0
2022-11-17 12:30:00,140.56,140.68,140.51,140.62,17740.0,131.2641,131.3762,131.2175,131.3202,17740.0
2022-11-17 12:40:00,140.69,140.8,140.64,140.76,75863.0,131.3856,131.4883,131.3389,131.4509,75863.0
2022-11-17 12:50:00,140.76,140.99,140.75,140.84,53431.0,131.4509,131.6657,131.4416,131.5256,53431.0
2022-11-17 13:00:00,140.82,140.92,140.81,140.85,21394.0,131.507,131.6003,131.4976,131.535,21394.0
2022-11-17 13:10:00,140.85,141.03,140.85,141.02,41409.0,131.535,131.7031,131.535,131.6937,41409.0
2022-11-17 13:20:00,141.01,141.05,140.88,140.9,24193.0,131.6844,131.7217,131.563,131.5817,24193.0
2022-11-17 13:30:00,140.9,141.0,140.82,141.0,20675.0,131.5817,131.6751,131.507,131.6751,20675.0
2022-11-17 13:40:00,141.0,141.01,140.79,140.8,25803.0,131.6751,131.6844,131.4789,131.4883,25803.0
2022-11-17 13:50:00,140.8,140.88,140.73,140.85,19501.0,131.4883,131.563,131.4229,131.535,19501.0
2022-11-17 14:00:00,140.86,141.03,140.86,140.87,23350.0,131.5443,131.7031,131.5443,131.5536,23350.0
2022-11-17 14:10:00,140.84,140.84,140.71,140.74,19743.0,131.5256,131.5256,131.4042,131.4322,19743.0
2022-11-17 14:20:00,140.72,140.83,140.66,140.78,53269.0,131.4136,131.5163,131.3575,131.4696,53269.0
2022-11-17 14:30:00,140.77,140.83,140.7,140.77,39435.0,131.4603,131.5163,131.3949,131.4603,39435.0
2022-11-17 14:40:00,140.78,140.79,140.58,140.75,79554.0,131.4696,131.4789,131.2828,131.4416,79554.0
2022-11-17 14:50:00,140.74,140.86,140.72,140.81,28130.0,131.4322,131.5443,131.4136,131.4976,28130.0
2022-11-17 15:00:00,140.82,140.87,140.71,140.73,38234.0,131.507,131.5536,131.4042,131.4229,38234.0
2022-11-17 15:10:00,140.72,140.72,140.43,140.44,71522.0,131.4136,131.4136,131.1427,131.1521,71522.0
2022-11-17 15:20:00,140.41,140.51,140.37,140.5,66828.0,131.1241,131.2175,131.0867,131.2081,66828.0
2022-11-17 15:30:00,140.49,140.66,140.48,140.65,46032.0,131.1988,131.3575,131.1894,131.3482,46032.0
2022-11-17 15:40:00,140.66,140.94,140.66,140.9,116389.0,131.3575,131.619,131.3575,131.5817,116389.0
2022-11-17 15:50:00,140.94,141.2,140.79,141.14,197996.0,131.619,131.8618,131.4789,131.8058,197996.0
2022-11-18 09:30:00,142.12,142.32,141.99,142.07,77710.0,132.721,132.9078,132.5996,132.6743,77710.0
2022-11-18 09:40:00,142.08,142.18,141.89,141.9,50831.0,132.6836,132.777,132.5062,132.5155,50831.0
2022-11-18 09:50:00,141.88,142.0,141.78,141.82,1649582.0,132.4969,132.6089,132.4035,132.4408,1649582.0
2022-11-18 10:00:00,141.84,141.9,141.59,141.77,243816.0,132.4595,132.5155,132.226,132.3941,243816.0
2022-11-18 10:10:00,141.79,141.9,141.76,141.8,33037.0,132.4128,132.5155,132.3848,132.4221,33037.0
2022-11-18 10:20:00,141.83,141.99,141.76,141.97,29628.0,132.4502,132.5996,132.3848,132.5809,29628.0
2022-11-18 10:30:00,141.96,142.09,141.85,142.02,46440.0,132.5716,132.693,132.4688,132.6276,46440.0
2022-11-18 10:40:00,142.0,142.12,141.93,142.1,50856.0,132.6089,132.721,132.5435,132.7023,50856.0
2022-11-18 10:50:00,142.09,142.13,141.75,141.82,33219.0,132.693,132.7303,132.3754,132.4408,33219.0
2022-11-18 11:00:00,141.88,141.91,141.72,141.9,62282.0,132.4969,132.5249,132.3474,132.5155,62282.0
2022-11-18 11:10:00,141.94,142.18,141.94,142.16,42186.0,132.5529,132.777,132.5529,132.7583,42186.0
2022-11-18 11:20:00,142.18,142.29,142.15,142.18,139575.0,132.777,132.8797,132.749,132.777,139575.0
2022-11-18 11:30:00,142.22,142.34,142.11,142.14,55439.0,132.8144,132.9264,132.7116,132.7397,55439.0
2022-11-18 11:40:00,142.14,142.16,141.98,141.99,26671.0,132.7397,132.7583,132.5902,132.5996,26671.0
2022-11-18 11:50:00,142.01,142.12,141.96,142.11,12970.0,132.6183,132.721,132.5716,132.7116,12970.0
2022-11-18 12:00:00,142.11,142.13,141.88,141.91,44079.0,132.7116,132.7303,132.4969,132.5249,44079.0
2022-11-18 12:10:00,141.88,141.91,141.51,141.51,26056.0,132.4969,132.5249,132.1513,132.1513,26056.0
2022-11-18 12:20:00,141.49,141.69,141.48,141.68,20355.0,132.1326,132.3194,132.1233,132.3101,20355.0
2022-11-18 12:30:00,141.7,141.77,141.56,141.75,28306.0,132.3288,132.3941,132.198,132.3754,28306.0
2022-11-18 12:40:00,141.72,141.76,141.58,141.58,21065.0,132.3474,132.3848,132.2167,132.2167,21065.0
2022-11-18 12:50:00,141.59,141.71,141.49,141.67,32476.0,132.226,132.3381,132.1326,132.3007,32476.0
2022-11-18 13:00:00,141.68,141.84,141.62,141.84,29350.0,132.3101,132.4595,132.254,132.4595,29350.0
2022-11-18 13:10:00,141.82,141.89,141.75,141.77,34278.0,132.4408,132.5062,132.3754,132.3941,34278.0
2022-11-18 13:20:00,141.77,141.91,141.63,141.9,24026.0,132.3941,132.5249,132.2634,132.5155,24026.0
2022-11-18 13:30:00,141.91,141.97,141.8,141.8,18210.0,132.5249,132.5809,132.4221,132.4221,18210.0
2022-11-18 13:40:00,141.83,141.84,141.56,141.57,49366.0,132.4502,132.4595,132.198,132.2074,49366.0
2022-11-18 13:50:00,141.57,141.63,141.49,141.63,31742.0,132.2074,132.2634,132.1326,132.2634,31742.0
2022-11-18 14:00:00,141.63,141.84,141.63,141.81,38485.0,132.2634,132.4595,132.2634,132.4315,38485.0
2022-11-18 14:10:00,141.8,141.88,141.74,141.78,31846.0,132.4221,132.4969,132.3661,132.4035,31846.0
2022-11-18 14:20:00,141.78,141.95,141.77,141.95,40033.0,132.4035,132.5622,132.3941,132.5622,40033.0
2022-11-18 14:30:00,141.94,142.04,141.76,141.83,78566.0,132.5529,132.6463,132.3848,132.4502,78566.0
2022-11-18 14:40:00,141.82,141.92,141.81,141.85,33159.0,132.4408,132.5342,132.4315,132.4688,33159.0
2022-11-18 14:50:00,141.86,141.98,141.84,141.96,34712.0,132.4782,132.5902,132.4595,132.5716,34712.0
2022-11-18 15:00:00,141.94,142.21,141.93,142.19,54392.0,132.5529,132.805,132.5435,132.7864,54392.0
2022-11-18 15:10:00,142.2,142.25,142.06,142.11,36485.0,132.7957,132.8424,132.6649,132.7116,36485.0
2022-11-18 15:20:00,142.1,142.28,141.98,142.28,27075.0,132.7023,132.8704,132.5902,132.8704,27075.0
2022-11-18 15:30:00,142.31,142.4,142.2,142.4,42295.0,132.8984,132.9825,132.7957,132.9825,42295.0
2022-11-18 15:40:00,142.4,142.53,142.35,142.51,80040.0,132.9825,133.1039,132.9358,133.0852,80040.0
2022-11-18 15:50:00,142.52,142.63,142.05,142.39,106467.0,133.0945,133.1973,132.6556,132.9731,106467.0
2022-11-21 09:30:00,142.08,142.26,141.75,141.82,89536.0,132.6836,132.8517,132.3754,132.4408,89536.0
2022-11-21 09:40:00,141.8,142.03,141.74,142.03,47153.0,132.4221,132.6369,132.3661,132.6369,47153.0
2022-11-21 09:50:00,142.08,142.18,141.98,142.17,34588.0,132.6836,132.777,132.5902,132.7677,34588.0
2022-11-21 10:00:00,142.17,142.29,142.13,142.17,62879.0,132.7677,132.8797,132.7303,132.7677,62879.0
2022-11-21 10:10:00,142.17,142.26,142.04,142.08,29672.0,132.7677,132.8517,132.6463,132.6836,29672.0
2022-11-21 10:20:00,142.08,142.08,141.86,141.97,41151.0,132.6836,132.6836,132.4782,132.5809,41151.0
2022-11-21 10:30:00,141.92,142.08,141.88,141.94,60253.0,132.5342,132.6836,132.4969,132.5529,60253.0
2022-11-21 10:40:00,141.93,142.0,141.83,141.87,82162.0,132.5435,132.6089,132.4502,132.4875,82162.0
2022-11-21 10:50:00,141.86,142.01,141.8,142.0,30864.0,132.4782,132.6183,132.4221,132.6089,30864.0
2022-11-21 11:00:00,141.98,142.02,141.91,141.94,154742.0,132.5902,132.6276,132.5249,132.5529,154742.0
2022-11-21 11:10:00,141.92,141.95,141.81,141.84,266621.0,132.5342,132.5622,132.4315,132.4595,266621.0
2022-11-21 11:20:00,141.86,142.0,141.8,141.84,18573.0,132.4782,132.6089,132.4221,132.4595,18573.0
2022-11-21 11:30:00,141.85,141.95,141.76,141.9,23392.0,132.4688,132.5622,132.3848,132.5155,23392.0
2022-11-21 11:40:00,141.9,141.98,141.85,141.98,18688.0,132.5155,132.5902,132.4688,132.5902,18688.0
2022-11-21 11:50:00,141.98,142.01,141.6,141.74,25379.0,132.5902,132.6183,132.2354,132.3661,25379.0
2022-11-21 12:00:00,141.74,142.18,141.72,142.17,20703.0,132.3661,132.777,132.3474,132.7677,20703.0
2022-11-21 12:10:00,142.15,142.23,142.12,142.17,265233.0,132.749,132.8237,132.721,132.7677,265233.0
2022-11-21 12:20:00,142.14,142.27,142.12,142.23,41025.0,132.7397,132.8611,132.721,132.8237,41025.0
2022-11-21 12:30:00,142.22,142.52,142.22,142.41,26888.0,132.8144,133.0945,132.8144,132.9918,26888.0
2022-11-21 12:40:00,142.42,142.49,142.35,142.35,24687.0,133.0011,133.0665,132.9358,132.9358,24687.0
2022-11-21 12:50:00,142.35,142.43,142.31,142.41,21219.0,132.9358,133.0105,132.8984,132.9918,21219.0
2022-11-21 13:00:00,142.41,142.6,142.4,142.59,21138.0,132.9918,133.1692,132.9825,133.1599,21138.0
2022-11-21 13:10:00,142.61,142.74,142.6,142.7,29899.0,133.1786,133.3,133.1692,133.2626,29899.0
2022-11-21 13:20:00,142.7,142.72,142.56,142.6,19521.0,133.2626,133.2813,133.1319,133.1692,19521.0
2022-11-21 13:30:00,142.62,142.75,142.57,142.75,38360.0,133.1879,133.3093,133.1412,133.3093,38360.0
2022-11-21 13:40:00,142.75,142.75,142.62,142.63,27132.0,133.3093,133.3093,133.1879,133.1973,27132.0
2022-11-21 13:50:00,142.61,142.68,142.49,142.49,28975.0,133.1786,133.2439,133.0665,133.0665,28975.0
2022-11-21 14:00:00,142.51,142.69,142.5,142.67,34819.0,133.0852,133.2533,133.0758,133.2346,34819.0
2022-11-21 14:10:00,142.68,142.7,142.58,142.69,123616.0,133.2439,133.2626,133.1506,133.2533,123616.0
2022-11-21 14:20:00,142.69,142.69,142.49,142.55,56090.0,133.2533,133.2533,133.0665,133.1225,56090.0
2022-11-21 14:30:00,142.53,142.61,142.48,142.57,36613.0,133.1039,133.1786,133.0572,133.1412,36613.0
2022-11-21 14:40:00,142.56,142.6,142.41,142.44,19726.0,133.1319,133.1692,132.9918,133.0198,19726.0
2022-11-21 14:50:00,142.45,142.55,142.42,142.44,33734.0,133.0292,133.1225,133.0011,133.0198,33734.0
2022-11-21 15:00:00,142.43,142.55,142.38,142.51,48729.0,133.0105,133.1225,132.9638,133.0852,48729.0
2022-11-21 15:10:00,142.5,142.59,142.45,142.52,42636.0,133.0758,133.1599,133.0292,133.0945,42636.0
2022-11-21 15:20:00,142.5,142.55,142.25,142.37,36427.0,133.0758,133.1225,132.8424,132.9544,36427.0
2022-11-21 15:30:00,142.37,142.46,142.33,142.39,43692.0,132.9544,133.0385,132.9171,132.9731,43692.0
2022-11-21 15:40:00,142.4,142.5,142.34,142.47,61220.0,132.9825,133.0758,132.9264,133.0478,61220.0
2022-11-21 15:50:00,142.49,142.64,142.43,142.49,64274.0,133.0665,133.2066,133.0105,133.0665,64274.0
2022-11-22 09:30:00,143.45,143.6,143.14,143.44,95654.0,133.963,134.1031,133.6735,133.9537,95654.0
2022-11-22 09:40:00,143.44,143.66,143.29,143.58,94845.0,133.9537,134.1591,133.8136,134.0844,94845.0
2022-11-22 09:50:00,143.54,143.73,143.48,143.73,204237.0,134.0471,134.2245,133.991,134.2245,204237.0
2022-11-22 10:00:00,143.68,143.84,143.62,143.78,43182.0,134.1778,134.3272,134.1218,134.2712,43182.0
2022-11-22 10:10:00,143.79,143.95,143.75,143.81,37217.0,134.2805,134.43,134.2432,134.2992,37217.0
2022-11-22 10:20:00,143.82,143.88,143.76,143.87,88808.0,134.3086,134.3646,134.2525,134.3552,88808.0
2022-11-22 10:30:00,143.89,143.96,143.77,143.85,36052.0,134.3739,134.4393,134.2619,134.3366,36052.0
2022-11-22 10:40:00,143.88,143.9,143.81,143.89,86180.0,134.3646,134.3833,134.2992,134.3739,86180.0
2022-11-22 10:50:00,143.92,143.97,143.81,143.91,39874.0,134.4019,134.4486,134.2992,134.3926,39874.0
2022-11-22 11:00:00,143.91,143.92,143.76,143.8,17797.0,134.3926,134.4019,134.2525,134.2899,17797.0
2022-11-22 11:10:00,143.8,143.85,143.58,143.77,35797.0,134.2899,134.3366,134.0844,134.2619,35797.0
2022-11-22 11:20:00,143.76,143.78,143.7,143.73,18856.0,134.2525,134.2712,134.1965,134.2245,18856.0
2022-11-22 11:30:00,143.71,143.77,143.65,143.68,25161.0,134.2058,134.2619,134.1498,134.1778,25161.0
2022-11-22 11:40:00,143.69,143.77,143.67,143.74,125681.0,134.1871,134.2619,134.1685,134.2338,125681.0
2022-11-22 11:50:00,143.74,143.84,143.71,143.83,70096.0,134.2338,134.3272,134.2058,134.3179,70096.0
2022-11-22 12:00:00,143.85,143.87,143.7,143.72,37511.0,134.3366,134.3552,134.1965,134.2152,37511.0
2022-11-22 12:10:00,143.71,143.84,143.71,143.73,16665.0,134.2058,134.3272,134.2058,134.2245,16665.0
2022-11-22 12:20:00,143.73,143.75,143.64,143.69,45017.0,134.2245,134.2432,134.1405,134.1871,45017.0
2022-11-22 12:30:00,143.71,143.77,143.69,143.73,42411.0,134.2058,134.2619,134.1871,134.2245,42411.0
2022-11-22 12:40:00,143.75,143.79,143.68,143.7,44898.0,134.2432,134.2805,134.1778,134.1965,44898.0
2022-11-22 12:50:00,143.73,143.73,143.64,143.67,16653.0,134.2245,134.2245,134.1405,134.1685,16653.0
2022-11-22 13:00:00,143.68,143.79,143.66,143.78,41832.0,134.1778,134.2805,134.1591,134.2712,41832.0
2022-11-22 13:10:00,143.78,143.91,143.78,143.87,58258.0,134.2712,134.3926,134.2712,134.3552,58258.0
2022-11-22 13:20:00,143.87,143.96,143.82,143.96,25656.0,134.3552,134.4393,134.3086,134.4393,25656.0
2022-11-22 13:30:00,143.96,143.97,143.81,143.83,63629.0,134.4393,134.4486,134.2992,134.3179,63629.0
2022-11-22 13:40:00,143.84,143.9,143.83,143.89,56076.0,134.3272,134.3833,134.3179,134.3739,56076.0
2022-11-22 13:50:00,143.89,143.93,143.83,143.87,41506.0,134.3739,134.4113,134.3179,134.3552,41506.0
2022-11-22 14:00:00,143.88,143.93,143.84,143.85,77139.0,134.3646,134.4113,134.3272,134.3366,77139.0
2022-11-22 14:10:00,143.88,143.97,143.86,143.97,28096.0,134.3646,134.4486,134.3459,134.4486,28096.0
2022-11-22 14:20:00,143.97,144.0,143.96,143.97,85738.0,134.4486,134.4766,134.4393,134.4486,85738.0
2022-11-22 14:30:00,143.97,144.05,143.9,144.02,35652.0,134.4486,134.5233,134.3833,134.4953,35652.0
2022-11-22 14:40:00,144.01,144.03,143.94,144.01,35298.0,134.486,134.5047,134.4206,134.486,35298.0
2022-11-22 14:50:00,144.01,144.1,143.99,144.08,34548.0,134.486,134.57,134.4673,134.5514,34548.0
2022-11-22 15:00:00,144.05,144.23,144.05,144.2,51202.0,134.5233,134.6914,134.5233,134.6634,51202.0
2022-11-22 15:10:00,144.19,144.21,144.11,144.11,47959.0,134.6541,134.6728,134.5794,134.5794,47959.0
2022-11-22 15:20:00,144.12,144.21,144.12,144.2,39250.0,134.5887,134.6728,134.5887,134.6634,39250.0
2022-11-22 15:30:00,144.2,144.25,144.14,144.21,52140.0,134.6634,134.7101,134.6074,134.6728,52140.0
2022-11-22 15:40:00,144.21,144.31,144.2,144.27,43374.0,134.6728,134.7661,134.6634,134.7288,43374.0
2022-11-22 15:50:00,144.31,144.36,144.22,144.3,118357.0,134.7661,134.8128,134.6821,134.7568,118357.0
2022-11-23 09:30:00,144.0,144.56,143.99,144.45,77868.0,134.4766,134.9996,134.4673,134.8969,77868.0
2022-11-23 09:40:00,144.46,144.73,144.35,144.53,38483.0,134.9062,135.1584,134.8035,134.9716,38483.0
2022-11-23 09:50:00,144.51,144.71,144.46,144.46,29017.0,134.9529,135.1397,134.9062,134.9062,29017.0
2022-11-23 10:00:00,144.57,144.61,144.31,144.5,57620.0,135.009,135.0463,134.7661,134.9436,57620.0
2022-11-23 10:10:00,144.5,144.59,144.32,144.44,55209.0,134.9436,135.0276,134.7755,134.8875,55209.0
2022-11-23 10:20:00,144.42,144.54,144.36,144.53,37337.0,134.8689,134.9809,134.8128,134.9716,37337.0
2022-11-23 10:30:00,144.54,144.58,144.48,144.53,26562.0,134.9809,135.0183,134.9249,134.9716,26562.0
2022-11-23 10:40:00,144.56,144.71,144.49,144.52,99807.0,134.9996,135.1397,134.9342,134.9623,99807.0
2022-11-23 10:50:00,144.53,144.55,144.44,144.49,41657.0,134.9716,134.9903,134.8875,134.9342,41657.0
2022-11-23 11:00:00,144.5,144.54,144.39,144.53,39421.0,134.9436,134.9809,134.8409,134.9716,39421.0
2022-11-23 11:10:00,144.53,144.59,144.48,144.53,21072.0,134.9716,135.0276,134.9249,134.9716,21072.0
2022-11-23 11:20:00,144.53,144.65,144.52,144.58,40813.0,134.9716,135.0837,134.9623,135.0183,40813.0
2022-11-23 11:30:00,144.59,144.59,144.48,144.5,121039.0,135.0276,135.0276,134.9249,134.9436,121039.0
2022-11-23 11:40:00,144.48,144.5,144.25,144.25,22032.0,134.9249,134.9436,134.7101,134.7101,22032.0
2022-11-23 11:50:00,144.26,144.34,143.96,144.11,30642.0,134.7195,134.7942,134.4393,134.5794,30642.0
2022-11-23 12:00:00,144.1,144.22,144.08,144.21,29626.0,134.57,134.6821,134.5514,134.6728,29626.0
2022-11-23 12:10:00,144.22,144.23,144.12,144.17,24604.0,134.6821,134.6914,134.5887,134.6354,24604.0
2022-11-23 12:20:00,144.15,144.25,144.14,144.22,51884.0,134.6167,134.7101,134.6074,134.6821,51884.0
2022-11-23 12:30:00,144.24,144.27,144.16,144.24,17708.0,134.7008,134.7288,134.6261,134.7008,17708.0
2022-11-23 12:40:00,144.25,144.25,144.11,144.2,24529.0,134.7101,134.7101,134.5794,134.6634,24529.0
2022-11-23 12:50:00,144.2,144.2,143.88,144.0,50204.0,134.6634,134.6634,134.3646,134.4766,50204.0
2022-11-23 13:00:00,144.0,144.11,143.93,144.09,74130.0,134.4766,134.5794,134.4113,134.5607,74130.0
2022-11-23 13:10:00,144.07,144.1,144.03,144.1,21434.0,134.542,134.57,134.5047,134.57,21434.0
2022-11-23 13:20:00,144.09,144.18,144.08,144.17,38138.0,134.5607,134.6447,134.5514,134.6354,38138.0
2022-11-23 13:30:00,144.19,144.32,144.19,144.27,24465.0,134.6541,134.7755,134.6541,134.7288,24465.0
2022-11-23 13:40:00,144.26,144.3,144.2,144.26,70319.0,134.7195,134.7568,134.6634,134.7195,70319.0
2022-11-23 13:50:00,144.27,144.27,144.19,144.24,38472.0,134.7288,134.7288,134.6541,134.7008,38472.0
2022-11-23 14:00:00,144.27,144.78,144.1,144.63,118682.0,134.7288,135.2051,134.57,135.065,118682.0
2022-11-23 14:10:00,144.62,144.66,144.41,144.5,45324.0,135.0556,135.093,134.8595,134.9436,45324.0
2022-11-23 14:20:00,144.56,144.84,144.51,144.68,95856.0,134.9996,135.2611,134.9529,135.1117,95856.0
2022-11-23 14:30:00,144.65,144.65,144.34,144.36,29137.0,135.0837,135.0837,134.7942,134.8128,29137.0
2022-11-23 14:40:00,144.37,144.7,144.36,144.65,33941.0,134.8222,135.1304,134.8128,135.0837,33941.0
2022-11-23 14:50:00,144.64,144.74,144.54,144.57,48796.0,135.0743,135.1677,134.9809,135.009,48796.0
2022-11-23 15:00:00,144.55,144.69,144.52,144.68,139867.0,134.9903,135.121,134.9623,135.1117,139867.0
2022-11-23 15:10:00,144.64,144.78,144.62,144.75,40414.0,135.0743,135.2051,135.0556,135.177,40414.0
2022-11-23 15:20:00,144.74,144.76,144.61,144.64,33301.0,135.1677,135.1864,135.0463,135.0743,33301.0
2022-11-23 15:30:00,144.64,144.64,144.51,144.59,30671.0,135.0743,135.0743,134.9529,135.0276,30671.0
2022-11-23 15:40:00,144.6,144.63,144.51,144.52,24194.0,135.037,135.065,134.9529,134.9623,24194.0
2022-11-23 15:50:00,144.54,144.68,144.54,144.66,51514.0,134.9809,135.1117,134.9809,135.093,51514.0
2022-11-25 09:30:00,144.92,145.04,144.73,144.91,95635.0,135.3358,135.4479,135.1584,135.3265,95635.0
2022-11-25 09:40:00,144.86,145.1,144.85,145.08,43481.0,135.2798,135.5039,135.2704,135.4852,43481.0
2022-11-25 09:50:00,145.1,145.27,145.1,145.24,85609.0,135.5039,135.6627,135.5039,135.6346,85609.0
2022-11-25 10:00:00,145.24,145.32,145.19,145.28,68189.0,135.6346,135.7093,135.5879,135.672,68189.0
2022-11-25 10:10:00,145.29,145.31,145.16,145.21,33398.0,135.6813,135.7,135.5599,135.6066,33398.0
2022-11-25 10:20:00,145.2,145.26,145.18,145.23,40895.0,135.5973,135.6533,135.5786,135.6253,40895.0
2022-11-25 10:30:00,145.22,145.23,145.15,145.2,29077.0,135.616,135.6253,135.5506,135.5973,29077.0
2022-11-25 10:40:00,145.2,145.29,145.19,145.27,18669.0,135.5973,135.6813,135.5879,135.6627,18669.0
2022-11-25 10:50:00,145.26,145.28,145.23,145.24,20480.0,135.6533,135.672,135.6253,135.6346,20480.0
2022-11-25 11:00:00,145.26,145.29,145.21,145.28,18314.0,135.6533,135.6813,135.6066,135.672,18314.0
2022-11-25 11:10:00,145.28,145.28,145.17,145.22,155990.0,135.672,135.672,135.5693,135.616,155990.0
2022-11-25 11:20:00,145.22,145.27,145.18,145.24,23182.0,135.616,135.6627,135.5786,135.6346,23182.0
2022-11-25 11:30:00,145.22,145.26,145.17,145.25,22034.0,135.616,135.6533,135.5693,135.644,22034.0
2022-11-25 11:40:00,145.26,145.27,145.21,145.25,12338.0,135.6533,135.6627,135.6066,135.644,12338.0
2022-11-25 11:50:00,145.27,145.28,145.21,145.21,43941.0,135.6627,135.672,135.6066,135.6066,43941.0
2022-11-25 12:00:00,145.22,145.23,145.16,145.18,143948.0,135.616,135.6253,135.5599,135.5786,143948.0
2022-11-25 12:10:00,145.18,145.22,145.15,145.19,43617.0,135.5786,135.616,135.5506,135.5879,43617.0
2022-11-25 12:20:00,145.21,145.23,145.15,145.19,28921.0,135.6066,135.6253,135.5506,135.5879,28921.0
2022-11-25 12:30:00,145.19,145.19,145.06,145.11,38681.0,135.5879,135.5879,135.4665,135.5132,38681.0
2022-11-25 12:40:00,145.12,145.13,144.93,144.93,51257.0,135.5226,135.5319,135.3451,135.3451,51257.0
2022-11-25 12:50:00,144.93,145.12,144.93,145.12,57893.0,135.3451,135.5226,135.3451,135.5226,57893.0
2022-11-28 09:30:00,143.98,144.57,143.94,144.39,166824.0,134.458,135.009,134.4206,134.8409,166824.0
2022-11-28 09:40:00,144.34,144.34,144.1,144.24,30890.0,134.7942,134.7942,134.57,134.7008,30890.0
2022-11-28 09:50:00,144.23,144.29,144.12,144.15,45285.0,134.6914,134.7475,134.5887,134.6167,45285.0
2022-11-28 10:00:00,144.14,144.2,144.05,144.17,39779.0,134.6074,134.6634,134.5233,134.6354,39779.0
2022-11-28 10:10:00,144.19,144.45,144.16,144.45,80858.0,134.6541,134.8969,134.6261,134.8969,80858.0
2022-11-28 10:20:00,144.48,144.5,144.2,144.33,127382.0,134.9249,134.9436,134.6634,134.7848,127382.0
2022-11-28 10:30:00,144.32,144.36,144.26,144.3,22383.0,134.7755,134.8128,134.7195,134.7568,22383.0
2022-11-28 10:40:00,144.31,144.32,144.17,144.19,28069.0,134.7661,134.7755,134.6354,134.6541,28069.0
2022-11-28 10:50:00,144.18,144.18,143.97,144.0,231180.0,134.6447,134.6447,134.4486,134.4766,231180.0
2022-11-28 11:00:00,144.0,144.07,143.94,144.03,59605.0,134.4766,134.542,134.4206,134.5047,59605.0
2022-11-28 11:10:00,144.01,144.04,143.94,143.97,23089.0,134.486,134.514,134.4206,134.4486,23089.0
2022-11-28 11:20:00,143.96,143.98,143.89,143.94,23531.0,134.4393,134.458,134.3739,134.4206,23531.0
2022-11-28 11:30:00,143.94,143.99,143.92,143.97,12931.0,134.4206,134.4673,134.4019,134.4486,12931.0
2022-11-28 11:40:00,143.97,144.14,143.94,144.09,17580.0,134.4486,134.6074,134.4206,134.5607,17580.0
2022-11-28 11:50:00,144.08,144.11,144.04,144.04,48692.0,134.5514,134.5794,134.514,134.514,48692.0
2022-11-28 12:00:00,144.04,144.15,143.68,143.82,46699.0,134.514,134.6167,134.1778,134.3086,46699.0
2022-11-28 12:10:00,143.78,144.03,143.72,144.01,46679.0,134.2712,134.5047,134.2152,134.486,46679.0
2022-11-28 12:20:00,144.02,144.05,143.95,143.95,23138.0,134.4953,134.5233,134.43,134.43,23138.0
2022-11-28 12:30:00,143.96,144.05,143.96,143.97,23863.0,134.4393,134.5233,134.4393,134.4486,23863.0
2022-11-28 12:40:00,143.98,143.98,143.86,143.87,24643.0,134.458,134.458,134.3459,134.3552,24643.0
2022-11-28 12:50:00,143.85,143.87,143.63,143.67,26840.0,134.3366,134.3552,134.1311,134.1685,26840.0
2022-11-28 13:00:00,143.65,143.74,143.64,143.66,10608.0,134.1498,134.2338,134.1405,134.1591,10608.0
2022-11-28 13:10:00,143.66,143.76,143.61,143.72,29593.0,134.1591,134.2525,134.1124,134.2152,29593.0
2022-11-28 13:20:00,143.73,143.76,143.66,143.66,20747.0,134.2245,134.2525,134.1591,134.1591,20747.0
2022-11-28 13:30:00,143.65,143.67,143.55,143.63,22602.0,134.1498,134.1685,134.0564,134.1311,22602.0
2022-11-28 13:40:00,143.62,143.64,143.51,143.52,20897.0,134.1218,134.1405,134.0191,134.0284,20897.0
2022-11-28 13:50:00,143.51,143.55,143.28,143.31,62098.0,134.0191,134.0564,133.8043,133.8323,62098.0
2022-11-28 14:00:00,143.31,143.36,143.24,143.25,193113.0,133.8323,133.879,133.7669,133.7762,193113.0
2022-11-28 14:10:00,143.25,143.33,143.23,143.3,25601.0,133.7762,133.851,133.7576,133.8229,25601.0
2022-11-28 14:20:00,143.29,143.29,143.18,143.19,14764.0,133.8136,133.8136,133.7109,133.7202,14764.0
2022-11-28 14:30:00,143.18,143.25,143.12,143.22,31791.0,133.7109,133.7762,133.6548,133.7482,31791.0
2022-11-28 14:40:00,143.21,143.22,143.11,143.12,26031.0,133.7389,133.7482,133.6455,133.6548,26031.0
2022-11-28 14:50:00,143.12,143.15,143.04,143.06,27541.0,133.6548,133.6829,133.5801,133.5988,27541.0
2022-11-28 15:00:00,143.06,143.08,142.99,143.02,51160.0,133.5988,133.6175,133.5334,133.5615,51160.0
2022-11-28 15:10:00,143.02,143.04,142.9,142.91,70850.0,133.5615,133.5801,133.4494,133.4587,70850.0
2022-11-28 15:20:00,142.91,142.98,142.87,142.91,119579.0,133.4587,133.5241,133.4214,133.4587,119579.0
2022-11-28 15:30:00,142.91,143.04,142.88,143.0,35593.0,133.4587,133.5801,133.4307,133.5428,35593.0
2022-11-28 15:40:00,143.0,143.09,142.89,142.89,60217.0,133.5428,133.6268,133.4401,133.4401,60217.0
2022-11-28 15:50:00,142.9,143.16,142.9,143.12,62450.0,133.4494,133.6922,133.4494,133.6548,62450.0
2022-11-29 09:30:00,143.22,143.47,142.99,143.28,75319.0,133.7482,133.9817,133.5334,133.8043,75319.0
2022-11-29 09:40:00,143.32,143.42,143.07,143.14,30881.0,133.8416,133.935,133.6082,133.6735,30881.0
2022-11-29 09:50:00,143.1,143.27,143.07,143.27,33280.0,133.6362,133.7949,133.6082,133.7949,33280.0
2022-11-29 10:00:00,143.27,143.4,143.19,143.31,42222.0,133.7949,133.9163,133.7202,133.8323,42222.0
2022-11-29 10:10:00,143.38,143.5,143.25,143.46,35261.0,133.8977,134.0097,133.7762,133.9724,35261.0
2022-11-29 10:20:00,143.49,143.66,143.4,143.65,48372.0,134.0004,134.1591,133.9163,134.1498,48372.0
2022-11-29 10:30:00,143.68,143.77,143.66,143.72,32875.0,134.1778,134.2619,134.1591,134.2152,32875.0
2022-11-29 10:40:00,143.72,143.73,143.56,143.62,19524.0,134.2152,134.2245,134.0657,134.1218,19524.0
2022-11-29 10:50:00,143.59,143.66,143.5,143.53,29728.0,134.0938,134.1591,134.0097,134.0377,29728.0
2022-11-29 11:00:00,143.54,143.59,143.02,143.02,251500.0,134.0471,134.0938,133.5615,133.5615,251500.0
2022-11-29 11:10:00,143.0,143.11,142.81,142.84,28198.0,133.5428,133.6455,133.3653,133.3934,28198.0
2022-11-29 11:20:00,142.84,142.91,142.75,142.78,38810.0,133.3934,133.4587,133.3093,133.3373,38810.0
2022-11-29 11:30:00,142.78,143.01,142.74,142.96,30379.0,133.3373,133.5521,133.3,133.5054,30379.0
2022-11-29 11:40:00,142.96,143.03,142.87,143.02,24325.0,133.5054,133.5708,133.4214,133.5615,24325.0
2022-11-29 11:50:00,143.02,143.09,142.95,143.09,16203.0,133.5615,133.6268,133.4961,133.6268,16203.0
2022-11-29 12:00:00,143.09,143.1,142.96,143.02,22407.0,133.6268,133.6362,133.5054,133.5615,22407.0
2022-11-29 12:10:00,143.01,143.04,142.94,143.02,18288.0,133.5521,133.5801,133.4867,133.5615,18288.0
2022-11-29 12:20:00,143.06,143.06,142.9,142.98,23008.0,133.5988,133.5988,133.4494,133.5241,23008.0
2022-11-29 12:30:00,142.98,143.22,142.98,143.18,23403.0,133.5241,133.7482,133.5241,133.7109,23403.0
2022-11-29 12:40:00,143.18,143.23,143.11,143.17,24718.0,133.7109,133.7576,133.6455,133.7015,24718.0
2022-11-29 12:50:00,143.18,143.23,143.15,143.19,36064.0,133.7109,133.7576,133.6829,133.7202,36064.0
2022-11-29 13:00:00,143.19,143.22,143.1,143.1,16346.0,133.7202,133.7482,133.6362,133.6362,16346.0
2022-11-29 13:10:00,143.13,143.28,143.09,143.16,99050.0,133.6642,133.8043,133.6268,133.6922,99050.0
2022-11-29 13:20:00,143.17,143.23,143.1,143.11,38196.0,133.7015,133.7576,133.6362,133.6455,38196.0
2022-11-29 13:30:00,143.11,143.3,143.09,143.29,43136.0,133.6455,133.8229,133.6268,133.8136,43136.0
2022-11-29 13:40:00,143.28,143.32,143.23,143.23,20720.0,133.8043,133.8416,133.7576,133.7576,20720.0
2022-11-29 13:50:00,143.24,143.4,143.19,143.39,62732.0,133.7669,133.9163,133.7202,133.907,62732.0
2022-11-29 14:00:00,143.39,143.72,143.39,143.7,53082.0,133.907,134.2152,133.907,134.1965,53082.0
2022-11-29 14:10:00,143.68,143.71,143.59,143.64,46795.0,134.1778,134.2058,134.0938,134.1405,46795.0
2022-11-29 14:20:00,143.63,143.65,143.33,143.35,44147.0,134.1311,134.1498,133.851,133.8696,44147.0
2022-11-29 14:30:00,143.35,143.4,143.23,143.32,65912.0,133.8696,133.9163,133.7576,133.8416,65912.0
2022-11-29 14:40:00,143.31,143.34,143.19,143.25,45092.0,133.8323,133.8603,133.7202,133.7762,45092.0
2022-11-29 14:50:00,143.25,143.37,143.24,143.37,28069.0,133.7762,133.8883,133.7669,133.8883,28069.0
2022-11-29 15:00:00,143.36,143.5,143.3,143.48,25675.0,133.879,134.0097,133.8229,133.991,25675.0
2022-11-29 15:10:00,143.47,143.53,143.43,143.47,28442.0,133.9817,134.0377,133.9443,133.9817,28442.0
2022-11-29 15:20:00,143.46,143.56,143.37,143.43,39720.0,133.9724,134.0657,133.8883,133.9443,39720.0
2022-11-29 15:30:00,143.45,143.64,143.44,143.47,57630.0,133.963,134.1405,133.9537,133.9817,57630.0
2022-11-29 15:40:00,143.47,143.63,143.43,143.57,31370.0,133.9817,134.1311,133.9443,134.0751,31370.0
2022-11-29 15:50:00,143.57,143.65,143.41,143.58,59719.0,134.0751,134.1498,133.9257,134.0844,59719.0
2022-11-30 09:30:00,143.55,143.87,143.07,143.09,84392.0,134.0564,134.3552,133.6082,133.6268,84392.0
2022-11-30 09:40:00,143.11,143.4,143.05,143.07,60301.0,133.6455,133.9163,133.5895,133.6082,60301.0
2022-11-30 09:50:00,143.09,143.14,142.92,142.94,114429.0,133.6268,133.6735,133.4681,133.4867,114429.0
2022-11-30 10:00:00,143.03,143.03,142.73,142.93,42812.0,133.5708,133.5708,133.2906,133.4774,42812.0
2022-11-30 10:10:00,142.9,142.95,142.61,142.62,67398.0,133.4494,133.4961,133.1786,133.1879,67398.0
2022-11-30 10:20:00,142.61,142.62,142.4,142.47,80269.0,133.1786,133.1879,132.9825,133.0478,80269.0
2022-11-30 10:30:00,142.53,142.73,142.52,142.72,28725.0,133.1039,133.2906,133.0945,133.2813,28725.0
2022-11-30 10:40:00,142.76,142.84,142.67,142.69,28802.0,133.3187,133.3934,133.2346,133.2533,28802.0
2022-11-30 10:50:00,142.67,142.78,142.61,142.71,42952.0,133.2346,133.3373,133.1786,133.272,42952.0
2022-11-30 11:00:00,142.75,142.86,142.64,142.85,30989.0,133.3093,133.412,133.2066,133.4027,30989.0
2022-11-30 11:10:00,142.83,142.95,142.8,142.92,27530.0,133.384,133.4961,133.356,133.4681,27530.0
2022-11-30 11:20:00,142.93,143.11,142.92,143.07,22673.0,133.4774,133.6455,133.4681,133.6082,22673.0
2022-11-30 11:30:00,143.08,143.2,143.07,143.11,22552.0,133.6175,133.7296,133.6082,133.6455,22552.0
2022-11-30 11:40:00,143.12,143.13,143.01,143.06,15860.0,133.6548,133.6642,133.5521,133.5988,15860.0
2022-11-30 11:50:00,143.06,143.07,142.97,143.02,23675.0,133.5988,133.6082,133.5148,133.5615,23675.0
2022-11-30 12:00:00,143.0,143.04,142.85,142.88,23337.0,133.5428,133.5801,133.4027,133.4307,23337.0
2022-11-30 12:10:00,142.88,142.89,142.64,142.68,19993.0,133.4307,133.4401,133.2066,133.2439,19993.0
2022-11-30 12:20:00,142.68,142.68,142.5,142.56,30646.0,133.2439,133.2439,133.0758,133.1319,30646.0
2022-11-30 12:30:00,142.54,142.59,142.39,142.39,28630.0,133.1132,133.1599,132.9731,132.9731,28630.0
2022-11-30 12:40:00,142.43,142.62,142.39,142.56,38558.0,133.0105,133.1879,132.9731,133.1319,38558.0
2022-11-30 12:50:00,142.56,142.65,142.54,142.62,98436.0,133.1319,133.2159,133.1132,133.1879,98436.0
2022-11-30 13:00:00,142.62,142.81,142.6,142.79,18906.0,133.1879,133.3653,133.1692,133.3467,18906.0
2022-11-30 13:10:00,142.8,142.82,142.75,142.77,29070.0,133.356,133.3747,133.3093,133.328,29070.0
2022-11-30 13:20:00,142.79,142.84,142.74,142.78,64876.0,133.3467,133.3934,133.3,133.3373,64876.0
2022-11-30 13:30:00,142.78,143.95,142.6,143.78,156831.0,133.3373,134.43,133.1692,134.2712,156831.0
2022-11-30 13:40:00,143.86,143.99,143.25,143.64,89444.0,134.3459,134.4673,133.7762,134.1405,89444.0
2022-11-30 13:50:00,143.66,144.21,143.57,144.17,140955.0,134.1591,134.6728,134.0751,134.6354,140955.0
2022-11-30 14:00:00,144.13,144.54,144.13,144.39,169645.0,134.598,134.9809,134.598,134.8409,169645.0
2022-11-30 14:10:00,144.35,144.94,144.26,144.91,91853.0,134.8035,135.3545,134.7195,135.3265,91853.0
2022-11-30 14:20:00,144.93,144.98,144.72,144.86,95090.0,135.3451,135.3918,135.149,135.2798,95090.0
2022-11-30 14:30:00,144.85,144.89,144.7,144.76,44568.0,135.2704,135.3078,135.1304,135.1864,44568.0
2022-11-30 14:40:00,144.76,144.9,144.64,144.89,52418.0,135.1864,135.3171,135.0743,135.3078,52418.0
2022-11-30 14:50:00,144.91,145.12,144.9,145.09,82604.0,135.3265,135.5226,135.3171,135.4946,82604.0
2022-11-30 15:00:00,145.08,145.41,145.07,145.34,46275.0,135.4852,135.7934,135.4759,135.728,46275.0
2022-11-30 15:10:00,145.34,145.62,145.34,145.56,71779.0,135.728,135.9895,135.728,135.9335,71779.0
2022-11-30 15:20:00,145.56,145.73,145.54,145.72,62664.0,135.9335,136.0922,135.9148,136.0829,62664.0
2022-11-30 15:30:00,145.71,146.11,145.69,145.88,76293.0,136.0736,136.4471,136.0549,136.2323,76293.0
2022-11-30 15:40:00,145.85,145.94,145.78,145.86,72544.0,136.2043,136.2883,136.1389,136.2136,72544.0
2022-11-30 15:50:00,145.87,146.35,145.86,146.27,217883.0,136.223,136.6712,136.2136,136.5965,217883.0
2022-12-01 09:30:00,146.84,147.1,146.63,146.67,157181.0,137.1288,137.3716,136.9327,136.9701,157181.0
2022-12-01 09:40:00,146.67,146.82,146.62,146.79,70601.0,136.9701,137.1101,136.9234,137.0821,70601.0
2022-12-01 09:50:00,146.81,147.01,146.77,146.77,51578.0,137.1008,137.2876,137.0635,137.0635,51578.0
2022-12-01 10:00:00,146.8,147.04,146.33,146.37,99265.0,137.0915,137.3156,136.6526,136.6899,99265.0
2022-12-01 10:10:00,146.33,146.35,145.83,145.85,79062.0,136.6526,136.6712,136.1856,136.2043,79062.0
2022-12-01 10:20:00,145.81,145.84,145.62,145.7,51531.0,136.1669,136.195,135.9895,136.0642,51531.0
2022-12-01 10:30:00,145.71,145.76,145.44,145.71,69757.0,136.0736,136.1203,135.8214,136.0736,69757.0
2022-12-01 10:40:00,145.65,145.98,145.55,145.97,69941.0,136.0175,136.3257,135.9241,136.3164,69941.0
2022-12-01 10:50:00,145.96,146.15,145.89,146.09,83408.0,136.307,136.4845,136.2417,136.4284,83408.0
2022-12-01 11:00:00,146.11,146.11,145.87,146.01,35389.0,136.4471,136.4471,136.223,136.3537,35389.0
2022-12-01 11:10:00,146.02,146.03,145.63,145.72,39978.0,136.3631,136.3724,135.9988,136.0829,39978.0
2022-12-01 11:20:00,145.71,145.94,145.7,145.84,28121.0,136.0736,136.2883,136.0642,136.195,28121.0
2022-12-01 11:30:00,145.81,146.1,145.81,145.99,51647.0,136.1669,136.4378,136.1669,136.335,51647.0
2022-12-01 11:40:00,145.98,146.13,145.89,145.91,31686.0,136.3257,136.4658,136.2417,136.2603,31686.0
2022-12-01 11:50:00,145.94,145.98,145.82,145.94,42961.0,136.2883,136.3257,136.1763,136.2883,42961.0
2022-12-01 12:00:00,145.93,145.97,145.54,145.56,27952.0,136.279,136.3164,135.9148,135.9335,27952.0
2022-12-01 12:10:00,145.58,145.73,145.53,145.61,116329.0,135.9522,136.0922,135.9055,135.9802,116329.0
2022-12-01 12:20:00,145.63,145.99,145.63,145.99,32398.0,135.9988,136.335,135.9988,136.335,32398.0
2022-12-01 12:30:00,145.98,146.2,145.97,146.04,415613.0,136.3257,136.5312,136.3164,136.3817,415613.0
2022-12-01 12:40:00,146.02,146.04,145.84,145.94,105990.0,136.3631,136.3817,136.195,136.2883,105990.0
2022-12-01 12:50:00,145.93,146.07,145.93,146.07,70922.0,136.279,136.4097,136.279,136.4097,70922.0
2022-12-01 13:00:00,146.06,146.25,146.02,146.2,54600.0,136.4004,136.5778,136.3631,136.5312,54600.0
2022-12-01 13:10:00,146.18,146.19,145.8,145.87,42968.0,136.5125,136.5218,136.1576,136.223,42968.0
2022-12-01 13:20:00,145.84,145.92,145.74,145.75,59118.0,136.195,136.2697,136.1016,136.1109,59118.0
2022-12-01 13:30:00,145.77,145.85,145.65,145.71,26325.0,136.1296,136.2043,136.0175,136.0736,26325.0
2022-12-01 13:40:00,145.72,145.99,145.72,145.9,37824.0,136.0829,136.335,136.0829,136.251,37824.0
2022-12-01 13:50:00,145.9,145.93,145.82,145.89,25284.0,136.251,136.279,136.1763,136.2417,25284.0
2022-12-01 14:00:00,145.88,145.91,145.64,145.73,40922.0,136.2323,136.2603,136.0082,136.0922,40922.0
2022-12-01 14:10:00,145.74,145.97,145.69,145.94,46789.0,136.1016,136.3164,136.0549,136.2883,46789.0
2022-12-01 14:20:00,145.94,146.03,145.85,145.98,148314.0,136.2883,136.3724,136.2043,136.3257,148314.0
2022-12-01 14:30:00,145.97,146.06,145.92,146.04,55978.0,136.3164,136.4004,136.2697,136.3817,55978.0
2022-12-01 14:40:00,146.04,146.16,145.98,146.15,107680.0,136.3817,136.4938,136.3257,136.4845,107680.0
2022-12-01 14:50:00,146.14,146.24,146.05,146.14,45790.0,136.4751,136.5685,136.3911,136.4751,45790.0
2022-12-01 15:00:00,146.09,146.25,146.07,146.19,112873.0,136.4284,136.5778,136.4097,136.5218,112873.0
2022-12-01 15:10:00,146.14,146.18,145.96,146.03,69324.0,136.4751,136.5125,136.307,136.3724,69324.0
2022-12-01 15:20:00,146.03,146.05,145.91,146.0,75322.0,136.3724,136.3911,136.2603,136.3444,75322.0
2022-12-01 15:30:00,145.98,146.15,145.98,146.14,58859.0,136.3257,136.4845,136.3257,136.4751,58859.0
2022-12-01 15:40:00,146.16,146.31,146.09,146.14,96937.0,136.4938,136.6339,136.4284,136.4751,96937.0
2022-12-01 15:50:00,146.17,146.24,145.95,146.04,73221.0,136.5031,136.5685,136.2977,136.3817,73221.0
2022-12-02 09:30:00,144.49,145.28,144.42,145.02,115180.0,134.9342,135.672,134.8689,135.4292,115180.0
2022-12-02 09:40:00,145.01,145.02,144.71,144.88,69211.0,135.4199,135.4292,135.1397,135.2984,69211.0
2022-12-02 09:50:00,144.91,145.07,144.87,144.98,55919.0,135.3265,135.4759,135.2891,135.3918,55919.0
2022-12-02 10:00:00,144.97,145.14,144.85,145.03,100796.0,135.3825,135.5413,135.2704,135.4385,100796.0
2022-12-02 10:10:00,145.07,145.27,144.99,145.02,95955.0,135.4759,135.6627,135.4012,135.4292,95955.0
2022-12-02 10:20:00,145.09,145.18,144.9,144.98,38930.0,135.4946,135.5786,135.3171,135.3918,38930.0
2022-12-02 10:30:00,144.97,145.32,144.93,145.24,42169.0,135.3825,135.7093,135.3451,135.6346,42169.0
2022-12-02 10:40:00,145.22,145.48,145.17,145.42,37027.0,135.616,135.8588,135.5693,135.8027,37027.0
2022-12-02 10:50:00,145.44,145.54,145.24,145.25,51565.0,135.8214,135.9148,135.6346,135.644,51565.0
2022-12-02 11:00:00,145.27,145.3,145.15,145.23,48669.0,135.6627,135.6907,135.5506,135.6253,48669.0
2022-12-02 11:10:00,145.24,145.28,145.15,145.21,48998.0,135.6346,135.672,135.5506,135.6066,48998.0
2022-12-02 11:20:00,145.19,145.4,145.18,145.4,27615.0,135.5879,135.7841,135.5786,135.7841,27615.0
2022-12-02 11:30:00,145.36,145.64,145.35,145.56,49709.0,135.7467,136.0082,135.7374,135.9335,49709.0
2022-12-02 11:40:00,145.54,145.85,145.54,145.71,125756.0,135.9148,136.2043,135.9148,136.0736,125756.0
2022-12-02 11:50:00,145.73,145.81,145.64,145.69,45780.0,136.0922,136.1669,136.0082,136.0549,45780.0
2022-12-02 12:00:00,145.69,145.86,145.66,145.78,20917.0,136.0549,136.2136,136.0269,136.1389,20917.0
2022-12-02 12:10:00,145.78,145.9,145.77,145.83,21874.0,136.1389,136.251,136.1296,136.1856,21874.0
2022-12-02 12:20:00,145.78,145.84,145.68,145.7,21059.0,136.1389,136.195,136.0455,136.0642,21059.0
2022-12-02 12:30:00,145.69,145.74,145.48,145.51,27324.0,136.0549,136.1016,135.8588,135.8868,27324.0
2022-12-02 12:40:00,145.5,145.61,145.48,145.5,40861.0,135.8774,135.9802,135.8588,135.8774,40861.0
2022-12-02 12:50:00,145.49,145.53,145.36,145.38,26150.0,135.8681,135.9055,135.7467,135.7654,26150.0
2022-12-02 13:00:00,145.36,145.44,145.32,145.32,22413.0,135.7467,135.8214,135.7093,135.7093,22413.0
2022-12-02 13:10:00,145.32,145.46,145.3,145.35,30446.0,135.7093,135.8401,135.6907,135.7374,30446.0
2022-12-02 13:20:00,145.35,145.42,145.3,145.42,36053.0,135.7374,135.8027,135.6907,135.8027,36053.0
2022-12-02 13:30:00,145.42,145.47,145.39,145.43,31907.0,135.8027,135.8494,135.7747,135.8121,31907.0
2022-12-02 13:40:00,145.45,145.56,145.43,145.55,26318.0,135.8308,135.9335,135.8121,135.9241,26318.0
2022-12-02 13:50:00,145.54,145.54,145.44,145.53,22289.0,135.9148,135.9148,135.8214,135.9055,22289.0
2022-12-02 14:00:00,145.52,145.54,145.32,145.34,37365.0,135.8961,135.9148,135.7093,135.728,37365.0
2022-12-02 14:10:00,145.32,145.55,145.26,145.53,37060.0,135.7093,135.9241,135.6533,135.9055,37060.0
2022-12-02 14:20:00,145.53,145.56,145.44,145.51,52959.0,135.9055,135.9335,135.8214,135.8868,52959.0
2022-12-02 14:30:00,145.49,145.56,145.44,145.49,30220.0,135.8681,135.9335,135.8214,135.8681,30220.0
2022-12-02 14:40:00,145.48,145.64,145.48,145.64,30399.0,135.8588,136.0082,135.8588,136.0082,30399.0
2022-12-02 14:50:00,145.65,145.94,145.64,145.9,63769.0,136.0175,136.2883,136.0082,136.251,63769.0
2022-12-02 15:00:00,145.9,146.11,145.89,146.08,80504.0,136.251,136.4471,136.2417,136.4191,80504.0
2022-12-02 15:10:00,146.09,146.2,145.99,146.13,91044.0,136.4284,136.5312,136.335,136.4658,91044.0
2022-12-02 15:20:00,146.12,146.14,145.88,145.93,69989.0,136.4564,136.4751,136.2323,136.279,69989.0
2022-12-02 15:30:00,145.93,145.99,145.71,145.8,58373.0,136.279,136.335,136.0736,136.1576,58373.0
2022-12-02 15:40:00,145.8,145.84,145.66,145.69,44017.0,136.1576,136.195,136.0269,136.0549,44017.0
2022-12-02 15:50:00,145.71,146.04,145.65,146.0,69822.0,136.0736,136.3817,136.0175,136.3444,69822.0
2022-12-05 09:30:00,145.25,145.27,145.0,145.19,144977.0,135.644,135.6627,135.4105,135.5879,144977.0
2022-12-05 09:40:00,145.19,145.19,144.81,144.87,33327.0,135.5879,135.5879,135.2331,135.2891,33327.0
2022-12-05 09:50:00,144.82,144.86,144.59,144.59,32081.0,135.2424,135.2798,135.0276,135.0276,32081.0
2022-12-05 10:00:00,144.58,144.69,144.26,144.56,84744.0,135.0183,135.121,134.7195,134.9996,84744.0
2022-12-05 10:10:00,144.56,144.72,144.52,144.61,21691.0,134.9996,135.149,134.9623,135.0463,21691.0
2022-12-05 10:20:00,144.62,144.82,144.55,144.71,23225.0,135.0556,135.2424,134.9903,135.1397,23225.0
2022-12-05 10:30:00,144.74,144.76,144.63,144.74,50131.0,135.1677,135.1864,135.065,135.1677,50131.0
2022-12-05 10:40:00,144.74,144.83,144.68,144.78,44933.0,135.1677,135.2518,135.1117,135.2051,44933.0
2022-12-05 10:50:00,144.77,144.77,144.63,144.69,26778.0,135.1957,135.1957,135.065,135.121,26778.0
2022-12-05 11:00:00,144.68,144.78,144.59,144.69,115163.0,135.1117,135.2051,135.0276,135.121,115163.0
2022-12-05 11:10:00,144.68,144.83,144.5,144.5,58192.0,135.1117,135.2518,134.9436,134.9436,58192.0
2022-12-05 11:20:00,144.51,144.53,144.37,144.49,35290.0,134.9529,134.9716,134.8222,134.9342,35290.0
2022-12-05 11:30:00,144.49,144.49,144.26,144.39,31945.0,134.9342,134.9342,134.7195,134.8409,31945.0
2022-12-05 11:40:00,144.4,144.44,144.29,144.31,87372.0,134.8502,134.8875,134.7475,134.7661,87372.0
2022-12-05 11:50:00,144.3,144.36,143.88,143.92,81584.0,134.7568,134.8128,134.3646,134.4019,81584.0
2022-12-05 12:00:00,143.9,144.05,143.65,144.03,50915.0,134.3833,134.5233,134.1498,134.5047,50915.0
2022-12-05 12:10:00,144.03,144.14,143.96,144.13,43556.0,134.5047,134.6074,134.4393,134.598,43556.0
2022-12-05 12:20:00,144.13,144.22,144.08,144.09,42281.0,134.598,134.6821,134.5514,134.5607,42281.0
2022-12-05 12:30:00,144.06,144.11,143.84,143.95,48437.0,134.5327,134.5794,134.3272,134.43,48437.0
2022-12-05 12:40:00,143.95,144.02,143.86,143.98,39831.0,134.43,134.4953,134.3459,134.458,39831.0
2022-12-05 12:50:00,143.97,144.0,143.83,143.86,33356.0,134.4486,134.4766,134.3179,134.3459,33356.0
2022-12-05 13:00:00,143.84,143.94,143.83,143.89,25436.0,134.3272,134.4206,134.3179,134.3739,25436.0
2022-12-05 13:10:00,143.89,143.99,143.87,143.96,45518.0,134.3739,134.4673,134.3552,134.4393,45518.0
2022-12-05 13:20:00,143.94,143.95,143.71,143.78,46678.0,134.4206,134.43,134.2058,134.2712,46678.0
2022-12-05 13:30:00,143.77,143.92,143.75,143.9,46352.0,134.2619,134.4019,134.2432,134.3833,46352.0
2022-12-05 13:40:00,143.91,143.93,143.73,143.78,47835.0,134.3926,134.4113,134.2245,134.2712,47835.0
2022-12-05 13:50:00,143.77,143.77,143.46,143.47,41554.0,134.2619,134.2619,133.9724,133.9817,41554.0
2022-12-05 14:00:00,143.48,143.52,143.39,143.44,23047.0,133.991,134.0284,133.907,133.9537,23047.0
2022-12-05 14:10:00,143.45,143.57,143.42,143.42,28261.0,133.963,134.0751,133.935,133.935,28261.0
2022-12-05 14:20:00,143.42,143.42,143.22,143.28,35229.0,133.935,133.935,133.7482,133.8043,35229.0
2022-12-05 14:30:00,143.28,143.32,143.22,143.25,96996.0,133.8043,133.8416,133.7482,133.7762,96996.0
2022-12-05 14:40:00,143.24,143.24,143.11,143.22,41094.0,133.7669,133.7669,133.6455,133.7482,41094.0
2022-12-05 14:50:00,143.23,143.37,143.22,143.35,42136.0,133.7576,133.8883,133.7482,133.8696,42136.0
2022-12-05 15:00:00,143.35,143.52,143.34,143.49,36184.0,133.8696,134.0284,133.8603,134.0004,36184.0
2022-12-05 15:10:00,143.46,143.6,143.4,143.49,61843.0,133.9724,134.1031,133.9163,134.0004,61843.0
2022-12-05 15:20:00,143.49,143.51,143.28,143.29,41159.0,134.0004,134.0191,133.8043,133.8136,41159.0
2022-12-05 15:30:00,143.3,143.59,143.28,143.43,61624.0,133.8229,134.0938,133.8043,133.9443,61624.0
2022-12-05 15:40:00,143.43,143.53,143.35,143.46,42700.0,133.9443,134.0377,133.8696,133.9724,42700.0
2022-12-05 15:50:00,143.46,143.68,143.37,143.55,71257.0,133.9724,134.1778,133.8883,134.0564,71257.0
2022-12-06 09:30:00,143.39,143.96,143.39,143.73,116294.0,133.907,134.4393,133.907,134.2245,116294.0
2022-12-06 09:40:00,143.79,143.79,143.24,143.59,39318.0,134.2805,134.2805,133.7669,134.0938,39318.0
2022-12-06 09:50:00,143.59,143.6,143.31,143.42,62240.0,134.0938,134.1031,133.8323,133.935,62240.0
2022-12-06 10:00:00,143.36,143.46,143.1,143.22,73593.0,133.879,133.9724,133.6362,133.7482,73593.0
2022-12-06 10:10:00,143.21,143.21,142.96,143.08,36732.0,133.7389,133.7389,133.5054,133.6175,36732.0
2022-12-06 10:20:00,143.06,143.18,142.84,142.85,29628.0,133.5988,133.7109,133.3934,133.4027,29628.0
2022-12-06 10:30:00,142.86,142.91,142.64,142.69,46666.0,133.412,133.4587,133.2066,133.2533,46666.0
2022-12-06 10:40:00,142.67,142.94,142.57,142.86,52990.0,133.2346,133.4867,133.1412,133.412,52990.0
2022-12-06 10:50:00,142.85,142.91,142.69,142.76,22252.0,133.4027,133.4587,133.2533,133.3187,22252.0
2022-12-06 11:00:00,142.76,142.82,142.65,142.66,62328.0,133.3187,133.3747,133.2159,133.2253,62328.0
2022-12-06 11:10:00,142.68,142.84,142.4,142.46,52599.0,133.2439,133.3934,132.9825,133.0385,52599.0
2022-12-06 11:20:00,142.46,142.62,142.45,142.58,21224.0,133.0385,133.1879,133.0292,133.1506,21224.0
2022-12-06 11:30:00,142.57,142.72,142.52,142.58,29540.0,133.1412,133.2813,133.0945,133.1506,29540.0
2022-12-06 11:40:00,142.55,142.63,142.49,142.59,32343.0,133.1225,133.1973,133.0665,133.1599,32343.0
2022-12-06 11:50:00,142.59,142.63,142.36,142.49,34864.0,133.1599,133.1973,132.9451,133.0665,34864.0
2022-12-06 12:00:00,142.49,142.65,142.47,142.56,38965.0,133.0665,133.2159,133.0478,133.1319,38965.0
2022-12-06 12:10:00,142.57,142.57,142.23,142.23,32385.0,133.1412,133.1412,132.8237,132.8237,32385.0
2022-12-06 12:20:00,142.23,142.37,142.23,142.34,47972.0,132.8237,132.9544,132.8237,132.9264,47972.0
2022-12-06 12:30:00,142.33,142.33,142.22,142.27,31133.0,132.9171,132.9171,132.8144,132.8611,31133.0
2022-12-06 12:40:00,142.3,142.34,142.23,142.28,17084.0,132.8891,132.9264,132.8237,132.8704,17084.0
2022-12-06 12:50:00,142.26,142.3,142.1,142.14,16143.0,132.8517,132.8891,132.7023,132.7397,16143.0
2022-12-06 13:00:00,142.13,142.18,141.84,141.84,49150.0,132.7303,132.777,132.4595,132.4595,49150.0
2022-12-06 13:10:00,141.84,141.94,141.76,141.84,37229.0,132.4595,132.5529,132.3848,132.4595,37229.0
2022-12-06 13:20:00,141.83,141.88,141.67,141.7,24569.0,132.4502,132.4969,132.3007,132.3288,24569.0
2022-12-06 13:30:00,141.72,141.82,141.66,141.79,28946.0,132.3474,132.4408,132.2914,132.4128,28946.0
2022-12-06 13:40:00,141.78,141.98,141.77,141.95,30397.0,132.4035,132.5902,132.3941,132.5622,30397.0
2022-12-06 13:50:00,141.94,141.96,141.69,141.8,34865.0,132.5529,132.5716,132.3194,132.4221,34865.0
2022-12-06 14:00:00,141.83,141.87,141.65,141.73,43041.0,132.4502,132.4875,132.2821,132.3568,43041.0
2022-12-06 14:10:00,141.71,141.8,141.59,141.75,45100.0,132.3381,132.4221,132.226,132.3754,45100.0
2022-12-06 14:20:00,141.78,141.86,141.67,141.68,42318.0,132.4035,132.4782,132.3007,132.3101,42318.0
2022-12-06 14:30:00,141.68,141.74,141.5,141.57,60944.0,132.3101,132.3661,132.142,132.2074,60944.0
2022-12-06 14:40:00,141.62,141.76,141.61,141.67,61108.0,132.254,132.3848,132.2447,132.3007,61108.0
2022-12-06 14:50:00,141.65,141.81,141.64,141.72,39923.0,132.2821,132.4315,132.2727,132.3474,39923.0
2022-12-06 15:00:00,141.73,141.92,141.73,141.84,49628.0,132.3568,132.5342,132.3568,132.4595,49628.0
2022-12-06 15:10:00,141.82,141.83,141.63,141.68,56872.0,132.4408,132.4502,132.2634,132.3101,56872.0
2022-12-06 15:20:00,141.69,141.86,141.65,141.69,67220.0,132.3194,132.4782,132.2821,132.3194,67220.0
2022-12-06 15:30:00,141.68,142.06,141.68,142.06,57765.0,132.3101,132.6649,132.3101,132.6649,57765.0
2022-12-06 15:40:00,142.07,142.26,141.97,142.25,68543.0,132.6743,132.8517,132.5809,132.8424,68543.0
2022-12-06 15:50:00,142.24,142.35,142.16,142.28,120117.0,132.833,132.9358,132.7583,132.8704,120117.0
2022-12-07 09:30:00,142.16,142.66,141.83,142.53,108603.0,132.7583,133.2253,132.4502,133.1039,108603.0
2022-12-07 09:40:00,142.54,142.67,142.28,142.31,72470.0,133.1132,133.2346,132.8704,132.8984,72470.0
2022-12-07 09:50:00,142.32,142.47,142.15,142.36,51658.0,132.9078,133.0478,132.749,132.9451,51658.0
2022-12-07 10:00:00,142.36,142.77,142.16,142.59,98059.0,132.9451,133.328,132.7583,133.1599,98059.0
2022-12-07 10:10:00,142.6,142.87,142.22,142.72,79439.0,133.1692,133.4214,132.8144,133.2813,79439.0
2022-12-07 10:20:00,142.7,143.18,142.69,143.16,70022.0,133.2626,133.7109,133.2533,133.6922,70022.0
2022-12-07 10:30:00,143.16,143.31,142.79,142.8,100464.0,133.6922,133.8323,133.3467,133.356,100464.0
2022-12-07 10:40:00,142.78,142.98,142.78,142.97,49150.0,133.3373,133.5241,133.3373,133.5148,49150.0
2022-12-07 10:50:00,142.97,143.13,142.94,143.05,33197.0,133.5148,133.6642,133.4867,133.5895,33197.0
2022-12-07 11:00:00,143.06,143.15,142.84,142.85,81880.0,133.5988,133.6829,133.3934,133.4027,81880.0
2022-12-07 11:10:00,142.86,142.86,142.64,142.66,42779.0,133.412,133.412,133.2066,133.2253,42779.0
2022-12-07 11:20:00,142.69,142.69,142.27,142.32,34536.0,133.2533,133.2533,132.8611,132.9078,34536.0
2022-12-07 11:30:00,142.31,142.41,142.17,142.35,34627.0,132.8984,132.9918,132.7677,132.9358,34627.0
2022-12-07 11:40:00,142.35,142.52,142.35,142.45,32681.0,132.9358,133.0945,132.9358,133.0292,32681.0
2022-12-07 11:50:00,142.45,142.55,142.24,142.53,23030.0,133.0292,133.1225,132.833,133.1039,23030.0
2022-12-07 12:00:00,142.56,142.6,142.36,142.51,30222.0,133.1319,133.1692,132.9451,133.0852,30222.0
2022-12-07 12:10:00,142.52,142.64,142.37,142.48,39903.0,133.0945,133.2066,132.9544,133.0572,39903.0
2022-12-07 12:20:00,142.5,142.56,142.37,142.39,31964.0,133.0758,133.1319,132.9544,132.9731,31964.0
2022-12-07 12:30:00,142.41,142.52,142.35,142.46,35966.0,132.9918,133.0945,132.9358,133.0385,35966.0
2022-12-07 12:40:00,142.48,142.66,142.48,142.64,62364.0,133.0572,133.2253,133.0572,133.2066,62364.0
2022-12-07 12:50:00,142.63,142.65,142.52,142.55,38615.0,133.1973,133.2159,133.0945,133.1225,38615.0
2022-12-07 13:00:00,142.53,142.6,142.4,142.54,32013.0,133.1039,133.1692,132.9825,133.1132,32013.0
2022-12-07 13:10:00,142.53,142.75,142.48,142.73,39628.0,133.1039,133.3093,133.0572,133.2906,39628.0
2022-12-07 13:20:00,142.72,142.73,142.58,142.63,39522.0,133.2813,133.2906,133.1506,133.1973,39522.0
2022-12-07 13:30:00,142.62,142.64,142.47,142.51,39479.0,133.1879,133.2066,133.0478,133.0852,39479.0
2022-12-07 13:40:00,142.52,142.57,142.49,142.54,29758.0,133.0945,133.1412,133.0665,133.1132,29758.0
2022-12-07 13:50:00,142.53,142.53,142.2,142.27,49333.0,133.1039,133.1039,132.7957,132.8611,49333.0
2022-12-07 14:00:00,142.26,142.29,142.05,142.13,62753.0,132.8517,132.8797,132.6556,132.7303,62753.0
2022-12-07 14:10:00,142.11,142.32,142.08,142.2,51229.0,132.7116,132.9078,132.6836,132.7957,51229.0
2022-12-07 14:20:00,142.2,142.3,142.07,142.27,60133.0,132.7957,132.8891,132.6743,132.8611,60133.0
2022-12-07 14:30:00,142.27,142.46,142.22,142.44,72103.0,132.8611,133.0385,132.8144,133.0198,72103.0
2022-12-07 14:40:00,142.44,142.48,142.31,142.36,64470.0,133.0198,133.0572,132.8984,132.9451,64470.0
2022-12-07 14:50:00,142.36,142.36,142.21,142.27,52633.0,132.9451,132.9451,132.805,132.8611,52633.0
2022-12-07 15:00:00,142.27,142.42,142.09,142.13,47972.0,132.8611,133.0011,132.693,132.7303,47972.0
2022-12-07 15:10:00,142.16,142.25,142.09,142.12,70340.0,132.7583,132.8424,132.693,132.721,70340.0
2022-12-07 15:20:00,142.11,142.22,142.0,142.22,83527.0,132.7116,132.8144,132.6089,132.8144,83527.0
2022-12-07 15:30:00,142.21,142.33,142.16,142.25,71437.0,132.805,132.9171,132.7583,132.8424,71437.0
2022-12-07 15:40:00,142.25,142.28,142.15,142.19,116148.0,132.8424,132.8704,132.749,132.7864,116148.0
2022-12-07 15:50:00,142.18,142.4,142.16,142.33,87024.0,132.777,132.9825,132.7583,132.9171,87024.0
2022-12-08 09:30:00,142.77,143.07,142.65,142.89,106110.0,133.328,133.6082,133.2159,133.4401,106110.0
2022-12-08 09:40:00,142.88,142.97,142.67,142.88,58917.0,133.4307,133.5148,133.2346,133.4307,58917.0
2022-12-08 09:50:00,142.91,143.31,142.89,143.28,52468.0,133.4587,133.8323,133.4401,133.8043,52468.0
2022-12-08 10:00:00,143.28,143.36,143.2,143.25,68420.0,133.8043,133.879,133.7296,133.7762,68420.0
2022-12-08 10:10:00,143.26,143.31,143.15,143.2,58453.0,133.7856,133.8323,133.6829,133.7296,58453.0
2022-12-08 10:20:00,143.21,143.42,143.21,143.36,24257.0,133.7389,133.935,133.7389,133.879,24257.0
2022-12-08 10:30:00,143.38,143.39,143.23,143.3,32676.0,133.8977,133.907,133.7576,133.8229,32676.0
2022-12-08 10:40:00,143.29,143.3,143.13,143.26,30329.0,133.8136,133.8229,133.6642,133.7856,30329.0
2022-12-08 10:50:00,143.31,143.35,143.21,143.25,52746.0,133.8323,133.8696,133.7389,133.7762,52746.0
2022-12-08 11:00:00,143.23,143.28,142.93,142.93,15891.0,133.7576,133.8043,133.4774,133.4774,15891.0
2022-12-08 11:10:00,142.93,143.04,142.85,142.91,20163.0,133.4774,133.5801,133.4027,133.4587,20163.0
2022-12-08 11:20:00,142.9,143.04,142.83,143.03,34689.0,133.4494,133.5801,133.384,133.5708,34689.0
2022-12-08 11:30:00,143.03,143.11,142.92,143.1,31463.0,133.5708,133.6455,133.4681,133.6362,31463.0
2022-12-08 11:40:00,143.08,143.14,143.01,143.1,133596.0,133.6175,133.6735,133.5521,133.6362,133596.0
2022-12-08 11:50:00,143.1,143.12,143.04,143.08,33964.0,133.6362,133.6548,133.5801,133.6175,33964.0
2022-12-08 12:00:00,143.04,143.11,142.98,143.09,41960.0,133.5801,133.6455,133.5241,133.6268,41960.0
2022-12-08 12:10:00,143.1,143.14,142.99,142.99,23181.0,133.6362,133.6735,133.5334,133.5334,23181.0
2022-12-08 12:20:00,142.94,143.06,142.89,142.94,36676.0,133.4867,133.5988,133.4401,133.4867,36676.0
2022-12-08 12:30:00,142.93,142.99,142.83,142.86,128962.0,133.4774,133.5334,133.384,133.412,128962.0
2022-12-08 12:40:00,142.85,142.87,142.7,142.78,38645.0,133.4027,133.4214,133.2626,133.3373,38645.0
2022-12-08 12:50:00,142.78,142.91,142.78,142.89,68047.0,133.3373,133.4587,133.3373,133.4401,68047.0
2022-12-08 13:00:00,142.88,143.02,142.88,143.0,38463.0,133.4307,133.5615,133.4307,133.5428,38463.0
2022-12-08 13:10:00,142.99,143.0,142.87,142.95,41232.0,133.5334,133.5428,133.4214,133.4961,41232.0
2022-12-08 13:20:00,142.94,143.08,142.84,143.08,35704.0,133.4867,133.6175,133.3934,133.6175,35704.0
2022-12-08 13:30:00,143.08,143.18,143.07,143.16,30971.0,133.6175,133.7109,133.6082,133.6922,30971.0
2022-12-08 13:40:00,143.17,143.27,143.17,143.22,17092.0,133.7015,133.7949,133.7015,133.7482,17092.0
2022-12-08 13:50:00,143.24,143.24,143.07,143.13,27445.0,133.7669,133.7669,133.6082,133.6642,27445.0
2022-12-08 14:00:00,143.11,143.11,142.56,142.76,65510.0,133.6455,133.6455,133.1319,133.3187,65510.0
2022-12-08 14:10:00,142.74,142.85,142.57,142.75,37877.0,133.3,133.4027,133.1412,133.3093,37877.0
2022-12-08 14:20:00,142.75,142.82,142.62,142.66,61126.0,133.3093,133.3747,133.1879,133.2253,61126.0
2022-12-08 14:30:00,142.66,142.73,142.53,142.71,49601.0,133.2253,133.2906,133.1039,133.272,49601.0
2022-12-08 14:40:00,142.7,142.78,142.68,142.69,71266.0,133.2626,133.3373,133.2439,133.2533,71266.0
2022-12-08 14:50:00,142.69,142.87,142.6,142.72,21727.0,133.2533,133.4214,133.1692,133.2813,21727.0
2022-12-08 15:00:00,142.73,142.74,142.56,142.7,46528.0,133.2906,133.3,133.1319,133.2626,46528.0
2022-12-08 15:10:00,142.71,142.85,142.65,142.83,65048.0,133.272,133.4027,133.2159,133.384,65048.0
2022-12-08 15:20:00,142.85,142.97,142.74,142.91,44865.0,133.4027,133.5148,133.3,133.4587,44865.0
2022-12-08 15:30:00,142.89,142.99,142.76,142.78,77989.0,133.4401,133.5334,133.3187,133.3373,77989.0
2022-12-08 15:40:00,142.78,142.81,142.62,142.7,41765.0,133.3373,133.3653,133.1879,133.2626,41765.0
2022-12-08 15:50:00,142.68,143.03,142.59,143.03,80941.0,133.2439,133.5708,133.1599,133.5708,80941.0
2022-12-09 09:30:00,142.64,143.25,142.63,143.08,77851.0,133.2066,133.7762,133.1973,133.6175,77851.0
2022-12-09 09:40:00,143.07,143.34,143.02,143.11,58109.0,133.6082,133.8603,133.5615,133.6455,58109.0
2022-12-09 09:50:00,143.1,143.1,142.84,142.96,55396.0,133.6362,133.6362,133.3934,133.5054,55396.0
2022-12-09 10:00:00,143.0,143.24,142.69,143.09,51701.0,133.5428,133.7669,133.2533,133.6268,51701.0
2022-12-09 10:10:00,143.1,143.17,142.82,142.9,26464.0,133.6362,133.7015,133.3747,133.4494,26464.0
2022-12-09 10:20:00,142.9,142.96,142.79,142.92,39116.0,133.4494,133.5054,133.3467,133.4681,39116.0
2022-12-09 10:30:00,142.92,143.04,142.7,142.94,39340.0,133.4681,133.5801,133.2626,133.4867,39340.0
2022-12-09 10:40:00,142.94,142.98,142.75,142.77,33112.0,133.4867,133.5241,133.3093,133.328,33112.0
2022-12-09 10:50:00,142.72,143.05,142.72,143.04,67482.0,133.2813,133.5895,133.2813,133.5801,67482.0
2022-12-09 11:00:00,143.06,143.13,142.89,142.89,35486.0,133.5988,133.6642,133.4401,133.4401,35486.0
2022-12-09 11:10:00,142.88,142.96,142.79,142.96,32972.0,133.4307,133.5054,133.3467,133.5054,32972.0
2022-12-09 11:20:00,142.91,143.09,142.9,143.06,45929.0,133.4587,133.6268,133.4494,133.5988,45929.0
2022-12-09 11:30:00,143.06,143.11,142.91,142.98,50823.0,133.5988,133.6455,133.4587,133.5241,50823.0
2022-12-09 11:40:00,142.97,143.21,142.87,143.14,52267.0,133.5148,133.7389,133.4214,133.6735,52267.0
2022-12-09 11:50:00,143.15,143.21,143.08,143.16,25498.0,133.6829,133.7389,133.6175,133.6922,25498.0
2022-12-09 12:00:00,143.16,143.16,143.01,143.04,54226.0,133.6922,133.6922,133.5521,133.5801,54226.0
2022-12-09 12:10:00,143.06,143.13,142.93,142.97,22334.0,133.5988,133.6642,133.4774,133.5148,22334.0
2022-12-09 12:20:00,142.97,142.97,142.81,142.82,34390.0,133.5148,133.5148,133.3653,133.3747,34390.0
2022-12-09 12:30:00,142.82,142.99,142.82,142.95,46596.0,133.3747,133.5334,133.3747,133.4961,46596.0
2022-12-09 12:40:00,142.98,142.98,142.74,142.78,24425.0,133.5241,133.5241,133.3,133.3373,24425.0
2022-12-09 12:50:00,142.77,142.84,142.74,142.83,22691.0,133.328,133.3934,133.3,133.384,22691.0
2022-12-09 13:00:00,142.82,142.82,142.65,142.66,221697.0,133.3747,133.3747,133.2159,133.2253,221697.0
2022-12-09 13:10:00,142.65,142.8,142.62,142.71,58614.0,133.2159,133.356,133.1879,133.272,58614.0
2022-12-09 13:20:00,142.69,142.71,142.54,142.68,42607.0,133.2533,133.272,133.1132,133.2439,42607.0
2022-12-09 13:30:00,142.65,142.78,142.63,142.71,46262.0,133.2159,133.3373,133.1973,133.272,46262.0
2022-12-09 13:40:00,142.7,142.74,142.64,142.7,50643.0,133.2626,133.3,133.2066,133.2626,50643.0
2022-12-09 13:50:00,142.71,142.75,142.56,142.65,169464.0,133.272,133.3093,133.1319,133.2159,169464.0
2022-12-09 14:00:00,142.64,142.65,142.35,142.44,48030.0,133.2066,133.2159,132.9358,133.0198,48030.0
2022-12-09 14:10:00,142.4,142.58,142.33,142.56,48961.0,132.9825,133.1506,132.9171,133.1319,48961.0
2022-12-09 14:20:00,142.56,142.63,142.46,142.59,50124.0,133.1319,133.1973,133.0385,133.1599,50124.0
2022-12-09 14:30:00,142.58,142.64,142.55,142.61,286331.0,133.1506,133.2066,133.1225,133.1786,286331.0
2022-12-09 14:40:00,142.61,142.62,142.48,142.6,80463.0,133.1786,133.1879,133.0572,133.1692,80463.0
2022-12-09 14:50:00,142.59,142.66,142.53,142.58,44505.0,133.1599,133.2253,133.1039,133.1506,44505.0
2022-12-09 15:00:00,142.61,142.72,142.55,142.59,77130.0,133.1786,133.2813,133.1225,133.1599,77130.0
2022-12-09 15:10:00,142.58,142.72,142.54,142.62,90667.0,133.1506,133.2813,133.1132,133.1879,90667.0
2022-12-09 15:20:00,142.61,142.64,142.45,142.47,54744.0,133.1786,133.2066,133.0292,133.0478,54744.0
2022-12-09 15:30:00,142.47,142.49,142.18,142.18,106964.0,133.0478,133.0665,132.777,132.777,106964.0
2022-12-09 15:40:00,142.15,142.18,142.01,142.04,74294.0,132.749,132.777,132.6183,132.6463,74294.0
2022-12-09 15:50:00,142.03,142.03,141.8,141.87,129633.0,132.6369,132.6369,132.4221,132.4875,129633.0
2022-12-12 09:30:00,142.28,142.31,141.89,141.91,98151.0,132.8704,132.8984,132.5062,132.5249,98151.0
2022-12-12 09:40:00,141.95,142.1,141.89,142.03,32184.0,132.5622,132.7023,132.5062,132.6369,32184.0
2022-12-12 09:50:00,142.03,142.09,141.85,142.06,55259.0,132.6369,132.693,132.4688,132.6649,55259.0
2022-12-12 10:00:00,142.08,142.25,142.08,142.13,55135.0,132.6836,132.8424,132.6836,132.7303,55135.0
2022-12-12 10:10:00,142.12,142.16,141.94,141.96,43989.0,132.721,132.7583,132.5529,132.5716,43989.0
2022-12-12 10:20:00,142.0,142.26,141.97,142.16,37848.0,132.6089,132.8517,132.5809,132.7583,37848.0
2022-12-12 10:30:00,142.18,142.35,142.16,142.27,25217.0,132.777,132.9358,132.7583,132.8611,25217.0
2022-12-12 10:40:00,142.27,142.47,142.27,142.35,42018.0,132.8611,133.0478,132.8611,132.9358,42018.0
2022-12-12 10:50:00,142.34,142.39,142.28,142.38,17990.0,132.9264,132.9731,132.8704,132.9638,17990.0
2022-12-12 11:00:00,142.36,142.63,142.27,142.61,33112.0,132.9451,133.1973,132.8611,133.1786,33112.0
2022-12-12 11:10:00,142.61,142.61,142.47,142.52,27736.0,133.1786,133.1786,133.0478,133.0945,27736.0
2022-12-12 11:20:00,142.53,142.69,142.53,142.65,37472.0,133.1039,133.2533,133.1039,133.2159,37472.0
2022-12-12 11:30:00,142.64,142.69,142.52,142.68,36562.0,133.2066,133.2533,133.0945,133.2439,36562.0
2022-12-12 11:40:00,142.64,142.66,142.53,142.63,34989.0,133.2066,133.2253,133.1039,133.1973,34989.0
2022-12-12 11:50:00,142.63,142.72,142.61,142.7,24929.0,133.1973,133.2813,133.1786,133.2626,24929.0
2022-12-12 12:00:00,142.72,142.86,142.68,142.72,31760.0,133.2813,133.412,133.2439,133.2813,31760.0
2022-12-12 12:10:00,142.72,142.79,142.61,142.76,23927.0,133.2813,133.3467,133.1786,133.3187,23927.0
2022-12-12 12:20:00,142.75,142.75,142.62,142.72,21517.0,133.3093,133.3093,133.1879,133.2813,21517.0
2022-12-12 12:30:00,142.69,142.84,142.63,142.81,26306.0,133.2533,133.3934,133.1973,133.3653,26306.0
2022-12-12 12:40:00,142.82,142.87,142.77,142.78,37063.0,133.3747,133.4214,133.328,133.3373,37063.0
2022-12-12 12:50:00,142.79,142.91,142.76,142.84,15126.0,133.3467,133.4587,133.3187,133.3934,15126.0
2022-12-12 13:00:00,142.84,142.93,142.7,142.79,30427.0,133.3934,133.4774,133.2626,133.3467,30427.0
2022-12-12 13:10:00,142.78,142.81,142.67,142.8,33594.0,133.3373,133.3653,133.2346,133.356,33594.0
2022-12-12 13:20:00,142.78,142.8,142.7,142.74,35617.0,133.3373,133.356,133.2626,133.3,35617.0
2022-12-12 13:30:00,142.78,142.85,142.76,142.83,23595.0,133.3373,133.4027,133.3187,133.384,23595.0
2022-12-12 13:40:00,142.84,142.97,142.83,142.97,20071.0,133.3934,133.5148,133.384,133.5148,20071.0
2022-12-12 13:50:00,142.97,142.99,142.86,142.91,32036.0,133.5148,133.5334,133.412,133.4587,32036.0
2022-12-12 14:00:00,142.94,142.95,142.84,142.87,95139.0,133.4867,133.4961,133.3934,133.4214,95139.0
2022-12-12 14:10:00,142.85,142.91,142.81,142.83,38336.0,133.4027,133.4587,133.3653,133.384,38336.0
2022-12-12 14:20:00,142.83,142.92,142.76,142.88,35535.0,133.384,133.4681,133.3187,133.4307,35535.0
2022-12-12 14:30:00,142.85,142.91,142.8,142.89,40565.0,133.4027,133.4587,133.356,133.4401,40565.0
2022-12-12 14:40:00,142.91,142.96,142.87,142.89,97648.0,133.4587,133.5054,133.4214,133.4401,97648.0
2022-12-12 14:50:00,142.88,143.16,142.87,143.13,47076.0,133.4307,133.6922,133.4214,133.6642,47076.0
2022-12-12 15:00:00,143.13,143.4,143.13,143.4,44348.0,133.6642,133.9163,133.6642,133.9163,44348.0
2022-12-12 15:10:00,143.4,143.46,143.31,143.46,57442.0,133.9163,133.9724,133.8323,133.9724,57442.0
2022-12-12 15:20:00,143.44,143.67,143.42,143.63,46984.0,133.9537,134.1685,133.935,134.1311,46984.0
2022-12-12 15:30:00,143.67,143.9,143.65,143.83,363463.0,134.1685,134.3833,134.1498,134.3179,363463.0
2022-12-12 15:40:00,143.83,143.83,143.65,143.67,56344.0,134.3179,134.3179,134.1498,134.1685,56344.0
2022-12-12 15:50:00,143.68,143.88,143.64,143.88,108687.0,134.1778,134.3646,134.1405,134.3646,108687.0
2022-12-13 09:30:00,146.96,146.96,145.73,145.9,245728.0,137.2409,137.2409,136.0922,136.251,245728.0
2022-12-13 09:40:00,145.9,146.17,145.82,145.92,84363.0,136.251,136.5031,136.1763,136.2697,84363.0
2022-12-13 09:50:00,145.89,146.47,145.82,146.33,79023.0,136.2417,136.7833,136.1763,136.6526,79023.0
2022-12-13 10:00:00,146.41,146.42,145.7,145.96,125147.0,136.7273,136.7366,136.0642,136.307,125147.0
2022-12-13 10:10:00,145.94,145.95,145.34,145.54,70990.0,136.2883,136.2977,135.728,135.9148,70990.0
2022-12-13 10:20:00,145.53,145.58,144.81,145.06,66525.0,135.9055,135.9522,135.2331,135.4665,66525.0
2022-12-13 10:30:00,145.08,145.29,144.68,144.68,70423.0,135.4852,135.6813,135.1117,135.1117,70423.0
2022-12-13 10:40:00,144.75,145.12,144.66,144.74,78145.0,135.177,135.5226,135.093,135.1677,78145.0
2022-12-13 10:50:00,144.73,144.9,144.63,144.74,30411.0,135.1584,135.3171,135.065,135.1677,30411.0
2022-12-13 11:00:00,144.75,144.92,144.66,144.78,56909.0,135.177,135.3358,135.093,135.2051,56909.0
2022-12-13 11:10:00,144.8,145.01,144.77,144.9,34324.0,135.2237,135.4199,135.1957,135.3171,34324.0
2022-12-13 11:20:00,144.92,144.92,144.57,144.83,34110.0,135.3358,135.3358,135.009,135.2518,34110.0
2022-12-13 11:30:00,144.85,145.2,144.85,144.99,39521.0,135.2704,135.5973,135.2704,135.4012,39521.0
2022-12-13 11:40:00,145.0,145.0,144.29,144.38,66910.0,135.4105,135.4105,134.7475,134.8315,66910.0
2022-12-13 11:50:00,144.38,144.42,144.14,144.42,38679.0,134.8315,134.8689,134.6074,134.8689,38679.0
2022-12-13 12:00:00,144.44,144.64,144.38,144.55,28380.0,134.8875,135.0743,134.8315,134.9903,28380.0
2022-12-13 12:10:00,144.52,144.52,143.84,143.89,61538.0,134.9623,134.9623,134.3272,134.3739,61538.0
2022-12-13 12:20:00,143.85,144.13,143.84,143.96,51144.0,134.3366,134.598,134.3272,134.4393,51144.0
2022-12-13 12:30:00,143.94,144.1,143.8,144.09,54102.0,134.4206,134.57,134.2899,134.5607,54102.0
2022-12-13 12:40:00,144.09,144.12,143.6,143.64,74641.0,134.5607,134.5887,134.1031,134.1405,74641.0
2022-12-13 12:50:00,143.62,143.82,143.52,143.76,72021.0,134.1218,134.3086,134.0284,134.2525,72021.0
2022-12-13 13:00:00,143.75,144.0,143.75,143.86,57044.0,134.2432,134.4766,134.2432,134.3459,57044.0
2022-12-13 13:10:00,143.89,144.38,143.89,144.34,63514.0,134.3739,134.8315,134.3739,134.7942,63514.0
2022-12-13 13:20:00,144.35,144.51,144.3,144.41,27034.0,134.8035,134.9529,134.7568,134.8595,27034.0
2022-12-13 13:30:00,144.41,144.53,144.23,144.32,55606.0,134.8595,134.9716,134.6914,134.7755,55606.0
2022-12-13 13:40:00,144.3,144.48,144.22,144.26,35599.0,134.7568,134.9249,134.6821,134.7195,35599.0
2022-12-13 13:50:00,144.26,144.37,144.07,144.34,28402.0,134.7195,134.8222,134.542,134.7942,28402.0
2022-12-13 14:00:00,144.35,144.5,144.21,144.22,60342.0,134.8035,134.9436,134.6728,134.6821,60342.0
2022-12-13 14:10:00,144.19,144.36,144.18,144.23,32310.0,134.6541,134.8128,134.6447,134.6914,32310.0
2022-12-13 14:20:00,144.22,144.31,144.12,144.3,72166.0,134.6821,134.7661,134.5887,134.7568,72166.0
2022-12-13 14:30:00,144.29,144.41,144.17,144.4,87300.0,134.7475,134.8595,134.6354,134.8502,87300.0
2022-12-13 14:40:00,144.4,144.68,144.36,144.59,44410.0,134.8502,135.1117,134.8128,135.0276,44410.0
2022-12-13 14:50:00,144.57,144.57,144.12,144.25,39381.0,135.009,135.009,134.5887,134.7101,39381.0
2022-12-13 15:00:00,144.16,144.2,143.78,143.99,47762.0,134.6261,134.6634,134.2712,134.4673,47762.0
2022-12-13 15:10:00,143.96,144.22,143.85,144.15,62978.0,134.4393,134.6821,134.3366,134.6167,62978.0
2022-12-13 15:20:00,144.14,144.34,144.06,144.31,66299.0,134.6074,134.7942,134.5327,134.7661,66299.0
2022-12-13 15:30:00,144.31,144.6,144.16,144.25,49625.0,134.7661,135.037,134.6261,134.7101,49625.0
2022-12-13 15:40:00,144.19,144.55,144.18,144.38,138803.0,134.6541,134.9903,134.6447,134.8315,138803.0
2022-12-13 15:50:00,144.37,144.65,144.22,144.29,95947.0,134.8222,135.0837,134.6821,134.7475,95947.0
2022-12-14 09:30:00,144.36,144.71,144.29,144.59,106985.0,134.8128,135.1397,134.7475,135.0276,106985.0
2022-12-14 09:40:00,144.59,144.77,144.52,144.71,38054.0,135.0276,135.1957,134.9623,135.1397,38054.0
2022-12-14 09:50:00,144.74,144.98,144.74,144.94,60645.0,135.1677,135.3918,135.1677,135.3545,60645.0
2022-12-14 10:00:00,144.98,145.05,144.82,144.86,54801.0,135.3918,135.4572,135.2424,135.2798,54801.0
2022-12-14 10:10:00,144.87,145.1,144.84,145.07,75588.0,135.2891,135.5039,135.2611,135.4759,75588.0
2022-12-14 10:20:00,145.06,145.07,144.9,145.0,27234.0,135.4665,135.4759,135.3171,135.4105,27234.0
2022-12-14 10:30:00,144.94,145.01,144.87,144.95,40035.0,135.3545,135.4199,135.2891,135.3638,40035.0
2022-12-14 10:40:00,144.94,145.13,144.93,145.07,52169.0,135.3545,135.5319,135.3451,135.4759,52169.0
2022-12-14 10:50:00,145.08,145.12,144.99,145.08,38737.0,135.4852,135.5226,135.4012,135.4852,38737.0
2022-12-14 11:00:00,145.13,145.28,145.12,145.12,50548.0,135.5319,135.672,135.5226,135.5226,50548.0
2022-12-14 11:10:00,145.12,145.2,145.09,145.18,254524.0,135.5226,135.5973,135.4946,135.5786,254524.0
2022-12-14 11:20:00,145.18,145.34,145.13,145.32,29317.0,135.5786,135.728,135.5319,135.7093,29317.0
2022-12-14 11:30:00,145.32,145.36,145.23,145.27,39061.0,135.7093,135.7467,135.6253,135.6627,39061.0
2022-12-14 11:40:00,145.27,145.31,145.1,145.11,29279.0,135.6627,135.7,135.5039,135.5132,29279.0
2022-12-14 11:50:00,145.11,145.14,144.96,144.98,78655.0,135.5132,135.5413,135.3732,135.3918,78655.0
2022-12-14 12:00:00,144.99,145.06,144.94,145.01,54450.0,135.4012,135.4665,135.3545,135.4199,54450.0
2022-12-14 12:10:00,145.02,145.06,144.95,145.06,45807.0,135.4292,135.4665,135.3638,135.4665,45807.0
2022-12-14 12:20:00,145.05,145.11,144.97,145.01,51738.0,135.4572,135.5132,135.3825,135.4199,51738.0
2022-12-14 12:30:00,144.99,145.14,144.97,145.12,44229.0,135.4012,135.5413,135.3825,135.5226,44229.0
2022-12-14 12:40:00,145.12,145.15,145.06,145.12,131231.0,135.5226,135.5506,135.4665,135.5226,131231.0
2022-12-14 12:50:00,145.12,145.12,144.98,144.99,55012.0,135.5226,135.5226,135.3918,135.4012,55012.0
2022-12-14 13:00:00,144.97,145.18,144.97,145.17,38608.0,135.3825,135.5786,135.3825,135.5693,38608.0
2022-12-14 13:10:00,145.16,145.24,145.11,145.16,34975.0,135.5599,135.6346,135.5132,135.5599,34975.0
2022-12-14 13:20:00,145.15,145.24,145.15,145.18,29232.0,135.5506,135.6346,135.5506,135.5786,29232.0
2022-12-14 13:30:00,145.19,145.45,145.19,145.44,42646.0,135.5879,135.8308,135.5879,135.8214,42646.0
2022-12-14 13:40:00,145.44,145.47,145.29,145.29,44615.0,135.8214,135.8494,135.6813,135.6813,44615.0
2022-12-14 13:50:00,145.32,145.48,145.24,145.29,49512.0,135.7093,135.8588,135.6346,135.6813,49512.0
2022-12-14 14:00:00,145.31,145.31,143.6,143.72,170170.0,135.7,135.7,134.1031,134.2152,170170.0
2022-12-14 14:10:00,143.77,144.14,143.6,144.05,69231.0,134.2619,134.6074,134.1031,134.5233,69231.0
2022-12-14 14:20:00,144.04,144.19,143.85,144.05,91626.0,134.514,134.6541,134.3366,134.5233,91626.0
2022-12-14 14:30:00,144.0,144.14,142.93,143.31,147525.0,134.4766,134.6074,133.4774,133.8323,147525.0
2022-12-14 14:40:00,143.33,143.93,142.93,143.44,137914.0,133.851,134.4113,133.4774,133.9537,137914.0
2022-12-14 14:50:00,143.44,143.58,143.03,143.54,58952.0,133.9537,134.0844,133.5708,134.0471,58952.0
2022-12-14 15:00:00,143.54,144.22,143.38,144.09,99619.0,134.0471,134.6821,133.8977,134.5607,99619.0
2022-12-14 15:10:00,144.1,144.9,143.97,144.2,171036.0,134.57,135.3171,134.4486,134.6634,171036.0
2022-12-14 15:20:00,144.27,144.32,143.49,143.49,128454.0,134.7288,134.7755,134.0004,134.0004,128454.0
2022-12-14 15:30:00,143.46,143.53,143.14,143.5,90666.0,133.9724,134.0377,133.6735,134.0097,90666.0
2022-12-14 15:40:00,143.5,143.81,143.4,143.71,96050.0,134.0097,134.2992,133.9163,134.2058,96050.0
2022-12-14 15:50:00,143.7,144.12,143.65,143.66,99561.0,134.1965,134.5887,134.1498,134.1591,99561.0
2022-12-15 09:30:00,142.12,142.45,141.96,142.23,127203.0,132.721,133.0292,132.5716,132.8237,127203.0
2022-12-15 09:40:00,142.22,142.22,141.8,141.85,110392.0,132.8144,132.8144,132.4221,132.4688,110392.0
2022-12-15 09:50:00,141.88,142.05,141.32,141.4,130030.0,132.4969,132.6556,131.9739,132.0486,130030.0
2022-12-15 10:00:00,141.36,141.37,140.99,141.16,84344.0,132.0112,132.0206,131.6657,131.8245,84344.0
2022-12-15 10:10:00,141.15,141.33,141.06,141.33,65249.0,131.8151,131.9832,131.7311,131.9832,65249.0
2022-12-15 10:20:00,141.29,141.34,141.11,141.18,38596.0,131.9459,131.9926,131.7778,131.8431,38596.0
2022-12-15 10:30:00,141.2,141.51,141.01,141.49,47364.0,131.8618,132.1513,131.6844,132.1326,47364.0
2022-12-15 10:40:00,141.46,141.55,141.23,141.25,63486.0,132.1046,132.1887,131.8898,131.9085,63486.0
2022-12-15 10:50:00,141.22,141.33,141.05,141.23,69935.0,131.8805,131.9832,131.7217,131.8898,69935.0
2022-12-15 11:00:00,141.25,141.38,141.12,141.19,64340.0,131.9085,132.0299,131.7871,131.8525,64340.0
2022-12-15 11:10:00,141.2,141.22,140.83,141.07,120880.0,131.8618,131.8805,131.5163,131.7404,120880.0
2022-12-15 11:20:00,141.08,141.09,140.8,140.87,24072.0,131.7498,131.7591,131.4883,131.5536,24072.0
2022-12-15 11:30:00,140.88,140.89,140.72,140.84,48073.0,131.563,131.5723,131.4136,131.5256,48073.0
2022-12-15 11:40:00,140.84,140.84,140.55,140.56,53202.0,131.5256,131.5256,131.2548,131.2641,53202.0
2022-12-15 11:50:00,140.54,140.77,140.5,140.74,19635.0,131.2455,131.4603,131.2081,131.4322,19635.0
2022-12-15 12:00:00,140.73,140.93,140.73,140.85,23161.0,131.4229,131.6097,131.4229,131.535,23161.0
2022-12-15 12:10:00,140.82,140.96,140.71,140.93,26578.0,131.507,131.6377,131.4042,131.6097,26578.0
2022-12-15 12:20:00,140.9,140.9,140.74,140.87,76046.0,131.5817,131.5817,131.4322,131.5536,76046.0
2022-12-15 12:30:00,140.87,141.09,140.86,140.92,41389.0,131.5536,131.7591,131.5443,131.6003,41389.0
2022-12-15 12:40:00,140.88,140.92,140.7,140.76,43351.0,131.563,131.6003,131.3949,131.4509,43351.0
2022-12-15 12:50:00,140.79,140.83,140.57,140.62,38534.0,131.4789,131.5163,131.2735,131.3202,38534.0
2022-12-15 13:00:00,140.6,140.62,140.32,140.39,27458.0,131.3015,131.3202,131.04,131.1054,27458.0
2022-12-15 13:10:00,140.4,140.53,140.39,140.43,32129.0,131.1147,131.2361,131.1054,131.1427,32129.0
2022-12-15 13:20:00,140.4,140.53,140.39,140.52,34168.0,131.1147,131.2361,131.1054,131.2268,34168.0
2022-12-15 13:30:00,140.5,140.64,140.44,140.58,60035.0,131.2081,131.3389,131.1521,131.2828,60035.0
2022-12-15 13:40:00,140.61,140.66,140.49,140.49,35450.0,131.3108,131.3575,131.1988,131.1988,35450.0
2022-12-15 13:50:00,140.51,140.69,140.44,140.68,29217.0,131.2175,131.3856,131.1521,131.3762,29217.0
2022-12-15 14:00:00,140.67,140.73,140.49,140.49,44092.0,131.3669,131.4229,131.1988,131.1988,44092.0
2022-12-15 14:10:00,140.48,140.66,140.47,140.64,71544.0,131.1894,131.3575,131.1801,131.3389,71544.0
2022-12-15 14:20:00,140.64,140.67,140.52,140.59,36687.0,131.3389,131.3669,131.2268,131.2922,36687.0
2022-12-15 14:30:00,140.58,140.98,140.56,140.95,50995.0,131.2828,131.6564,131.2641,131.6284,50995.0
2022-12-15 14:40:00,140.92,141.12,140.88,140.95,55346.0,131.6003,131.7871,131.563,131.6284,55346.0
2022-12-15 14:50:00,140.93,141.2,140.81,141.19,74407.0,131.6097,131.8618,131.4976,131.8525,74407.0
2022-12-15 15:00:00,141.19,141.44,141.18,141.41,70556.0,131.8525,132.086,131.8431,132.0579,70556.0
2022-12-15 15:10:00,141.42,141.42,141.01,141.01,103375.0,132.0673,132.0673,131.6844,131.6844,103375.0
2022-12-15 15:20:00,141.0,141.36,140.95,141.36,56111.0,131.6751,132.0112,131.6284,132.0112,56111.0
2022-12-15 15:30:00,141.35,141.47,141.06,141.15,93931.0,132.0019,132.114,131.7311,131.8151,93931.0
2022-12-15 15:40:00,141.17,141.18,140.85,140.88,78762.0,131.8338,131.8431,131.535,131.563,78762.0
2022-12-15 15:50:00,140.89,141.1,140.84,141.08,112419.0,131.5723,131.7684,131.5256,131.7498,112419.0
2022-12-16 09:30:00,139.8,139.95,139.62,139.7,140040.0,130.5544,130.6945,130.3863,130.461,140040.0
2022-12-16 09:40:00,139.59,140.05,139.53,140.0,68551.0,130.3583,130.7879,130.3023,130.7412,68551.0
2022-12-16 09:50:00,140.03,140.11,139.89,140.04,28436.0,130.7692,130.8439,130.6385,130.7785,28436.0
2022-12-16 10:00:00,140.04,140.04,139.29,139.3,65942.0,130.7785,130.7785,130.0781,130.0875,65942.0
2022-12-16 10:10:00,139.3,139.39,139.03,139.36,65863.0,130.0875,130.1715,129.8353,130.1435,65863.0
2022-12-16 10:20:00,139.42,139.42,139.13,139.14,38577.0,130.1995,130.1995,129.9287,129.9381,38577.0
2022-12-16 10:30:00,139.11,139.26,138.88,139.05,87145.0,129.91,130.0501,129.6953,129.854,87145.0
2022-12-16 10:40:00,139.06,139.35,139.0,139.15,45451.0,129.8634,130.1342,129.8073,129.9474,45451.0
2022-12-16 10:50:00,139.16,139.25,139.09,139.22,72302.0,129.9567,130.0408,129.8914,130.0128,72302.0
2022-12-16 11:00:00,139.24,139.34,139.16,139.16,39821.0,130.0314,130.1248,129.9567,129.9567,39821.0
2022-12-16 11:10:00,139.16,139.49,139.02,139.32,80433.0,129.9567,130.2649,129.826,130.1062,80433.0
2022-12-16 11:20:00,139.31,139.41,139.17,139.24,57606.0,130.0968,130.1902,129.9661,130.0314,57606.0
2022-12-16 11:30:00,139.26,139.42,139.24,139.28,35020.0,130.0501,130.1995,130.0314,130.0688,35020.0
2022-12-16 11:40:00,139.26,139.3,138.93,138.93,50397.0,130.0501,130.0875,129.7419,129.7419,50397.0
2022-12-16 11:50:00,138.94,138.98,138.79,138.83,115542.0,129.7513,129.7886,129.6112,129.6486,115542.0
2022-12-16 12:00:00,138.88,138.98,138.85,138.85,43705.0,129.6953,129.7886,129.6672,129.6672,43705.0
2022-12-16 12:10:00,138.86,139.03,138.84,139.03,67904.0,129.6766,129.8353,129.6579,129.8353,67904.0
2022-12-16 12:20:00,139.02,139.04,138.85,138.98,45769.0,129.826,129.8447,129.6672,129.7886,45769.0
2022-12-16 12:30:00,138.98,139.18,138.94,139.1,35801.0,129.7886,129.9754,129.7513,129.9007,35801.0
2022-12-16 12:40:00,139.09,139.1,138.82,138.9,65563.0,129.8914,129.9007,129.6392,129.7139,65563.0
2022-12-16 12:50:00,138.9,138.9,138.62,138.64,37526.0,129.7139,129.7139,129.4525,129.4711,37526.0
2022-12-16 13:00:00,138.64,138.78,138.62,138.76,98285.0,129.4711,129.6019,129.4525,129.5832,98285.0
2022-12-16 13:10:00,138.75,138.91,138.75,138.81,65377.0,129.5739,129.7233,129.5739,129.6299,65377.0
2022-12-16 13:20:00,138.77,138.8,138.69,138.7,23894.0,129.5925,129.6205,129.5178,129.5272,23894.0
2022-12-16 13:30:00,138.71,138.93,138.67,138.82,28591.0,129.5365,129.7419,129.4991,129.6392,28591.0
2022-12-16 13:40:00,138.82,138.98,138.79,138.96,58248.0,129.6392,129.7886,129.6112,129.77,58248.0
2022-12-16 13:50:00,138.96,138.97,138.83,138.91,54939.0,129.77,129.7793,129.6486,129.7233,54939.0
2022-12-16 14:00:00,138.92,139.09,138.87,139.04,41748.0,129.7326,129.8914,129.6859,129.8447,41748.0
2022-12-16 14:10:00,139.05,139.31,139.04,139.21,96232.0,129.854,130.0968,129.8447,130.0034,96232.0
2022-12-16 14:20:00,139.23,139.24,139.0,139.01,42960.0,130.0221,130.0314,129.8073,129.8167,42960.0
2022-12-16 14:30:00,139.01,139.04,138.88,139.0,46790.0,129.8167,129.8447,129.6953,129.8073,46790.0
2022-12-16 14:40:00,138.99,139.09,138.95,139.09,85272.0,129.798,129.8914,129.7606,129.8914,85272.0
2022-12-16 14:50:00,139.08,139.55,139.07,139.51,45587.0,129.882,130.3209,129.8727,130.2836,45587.0
2022-12-16 15:00:00,139.45,139.58,139.28,139.32,65987.0,130.2276,130.349,130.0688,130.1062,65987.0
2022-12-16 15:10:00,139.29,139.84,139.29,139.67,42994.0,130.0781,130.5918,130.0781,130.433,42994.0
2022-12-16 15:20:00,139.65,139.86,139.64,139.81,95000.0,130.4143,130.6104,130.405,130.5638,95000.0
2022-12-16 15:30:00,139.83,140.07,139.83,139.97,68595.0,130.5824,130.8066,130.5824,130.7132,68595.0
2022-12-16 15:40:00,139.96,140.1,139.85,139.95,78199.0,130.7038,130.8346,130.6011,130.6945,78199.0
2022-12-16 15:50:00,139.98,140.05,139.66,139.66,103298.0,130.7225,130.7879,130.4237,130.4237,103298.0
2022-12-19 09:30:00,139.72,140.18,139.61,140.13,121768.0,130.4797,130.9093,130.377,130.8626,121768.0
2022-12-19 09:40:00,140.13,140.17,139.65,139.71,48692.0,130.8626,130.8999,130.4143,130.4704,48692.0
2022-12-19 09:50:00,139.81,139.82,139.64,139.8,54487.0,130.5638,130.5731,130.405,130.5544,54487.0
2022-12-19 10:00:00,139.81,139.88,139.73,139.87,40444.0,130.5638,130.6291,130.489,130.6198,40444.0
2022-12-19 10:10:00,139.88,140.09,139.85,140.07,49032.0,130.6291,130.8252,130.6011,130.8066,49032.0
2022-12-19 10:20:00,140.07,140.31,140.05,140.3,48215.0,130.8066,131.0307,130.7879,131.0213,48215.0
2022-12-19 10:30:00,140.3,140.3,139.98,139.99,44280.0,131.0213,131.0213,130.7225,130.7318,44280.0
2022-12-19 10:40:00,139.98,140.1,139.98,140.07,47269.0,130.7225,130.8346,130.7225,130.8066,47269.0
2022-12-19 10:50:00,140.03,140.03,139.82,139.85,80135.0,130.7692,130.7692,130.5731,130.6011,80135.0
2022-12-19 11:00:00,139.83,139.89,139.68,139.84,88640.0,130.5824,130.6385,130.4423,130.5918,88640.0
2022-12-19 11:10:00,139.85,139.91,139.74,139.9,35281.0,130.6011,130.6571,130.4984,130.6478,35281.0
2022-12-19 11:20:00,139.89,139.95,139.73,139.81,23515.0,130.6385,130.6945,130.489,130.5638,23515.0
2022-12-19 11:30:00,139.79,139.82,139.54,139.6,205469.0,130.5451,130.5731,130.3116,130.3676,205469.0
2022-12-19 11:40:00,139.59,139.67,139.45,139.59,45609.0,130.3583,130.433,130.2276,130.3583,45609.0
2022-12-19 11:50:00,139.61,139.61,139.52,139.55,29016.0,130.377,130.377,130.2929,130.3209,29016.0
2022-12-19 12:00:00,139.57,139.74,139.54,139.69,27101.0,130.3396,130.4984,130.3116,130.4517,27101.0
2022-12-19 12:10:00,139.69,139.78,139.62,139.63,37808.0,130.4517,130.5357,130.3863,130.3957,37808.0
2022-12-19 12:20:00,139.67,139.67,139.51,139.53,34857.0,130.433,130.433,130.2836,130.3023,34857.0
2022-12-19 12:30:00,139.52,139.53,139.39,139.48,46929.0,130.2929,130.3023,130.1715,130.2556,46929.0
2022-12-19 12:40:00,139.5,139.58,139.41,139.57,25748.0,130.2743,130.349,130.1902,130.3396,25748.0
2022-12-19 12:50:00,139.57,139.62,139.54,139.58,20511.0,130.3396,130.3863,130.3116,130.349,20511.0
2022-12-19 13:00:00,139.6,139.64,139.45,139.47,28480.0,130.3676,130.405,130.2276,130.2462,28480.0
2022-12-19 13:10:00,139.47,139.52,139.42,139.47,34177.0,130.2462,130.2929,130.1995,130.2462,34177.0
2022-12-19 13:20:00,139.46,139.59,139.37,139.4,68062.0,130.2369,130.3583,130.1528,130.1809,68062.0
2022-12-19 13:30:00,139.39,139.44,139.27,139.33,61733.0,130.1715,130.2182,130.0595,130.1155,61733.0
2022-12-19 13:40:00,139.33,139.37,139.09,139.13,57775.0,130.1155,130.1528,129.8914,129.9287,57775.0
2022-12-19 13:50:00,139.13,139.18,139.0,139.03,40159.0,129.9287,129.9754,129.8073,129.8353,40159.0
2022-12-19 14:00:00,139.03,139.05,138.78,138.93,56032.0,129.8353,129.854,129.6019,129.7419,56032.0
2022-12-19 14:10:00,138.94,138.98,138.8,138.82,54573.0,129.7513,129.7886,129.6205,129.6392,54573.0
2022-12-19 14:20:00,138.81,138.9,138.58,138.59,103498.0,129.6299,129.7139,129.4151,129.4244,103498.0
2022-12-19 14:30:00,138.59,138.72,138.57,138.66,102871.0,129.4244,129.5458,129.4058,129.4898,102871.0
2022-12-19 14:40:00,138.66,138.75,138.49,138.55,66212.0,129.4898,129.5739,129.331,129.3871,66212.0
2022-12-19 14:50:00,138.54,138.57,138.37,138.57,101838.0,129.3777,129.4058,129.219,129.4058,101838.0
2022-12-19 15:00:00,138.54,138.6,138.4,138.6,113989.0,129.3777,129.4338,129.247,129.4338,113989.0
2022-12-19 15:10:00,138.59,138.72,138.55,138.7,96740.0,129.4244,129.5458,129.3871,129.5272,96740.0
2022-12-19 15:20:00,138.69,138.78,138.58,138.72,56722.0,129.5178,129.6019,129.4151,129.5458,56722.0
2022-12-19 15:30:00,138.71,138.99,138.71,138.83,66907.0,129.5365,129.798,129.5365,129.6486,66907.0
2022-12-19 15:40:00,138.82,139.1,138.73,139.01,93906.0,129.6392,129.9007,129.5552,129.8167,93906.0
2022-12-19 15:50:00,139.02,139.27,139.02,139.18,113259.0,129.826,130.0595,129.826,129.9754,113259.0
2022-12-20 09:30:00,139.17,139.36,139.02,139.32,128641.0,129.9661,130.1435,129.826,130.1062,128641.0
2022-12-20 09:40:00,139.37,139.43,138.95,139.02,67012.0,130.1528,130.2089,129.7606,129.826,67012.0
2022-12-20 09:50:00,139.01,139.43,138.88,139.37,46608.0,129.8167,130.2089,129.6953,130.1528,46608.0
2022-12-20 10:00:00,139.39,139.67,139.37,139.62,53422.0,130.1715,130.433,130.1528,130.3863,53422.0
2022-12-20 10:10:00,139.62,139.8,139.47,139.7,44676.0,130.3863,130.5544,130.2462,130.461,44676.0
2022-12-20 10:20:00,139.76,139.97,139.74,139.86,64922.0,130.5171,130.7132,130.4984,130.6104,64922.0
2022-12-20 10:30:00,139.88,140.03,139.82,139.96,49497.0,130.6291,130.7692,130.5731,130.7038,49497.0
2022-12-20 10:40:00,139.98,140.0,139.85,139.96,72382.0,130.7225,130.7412,130.6011,130.7038,72382.0
2022-12-20 10:50:00,139.94,140.07,139.9,139.91,45442.0,130.6852,130.8066,130.6478,130.6571,45442.0
2022-12-20 11:00:00,139.91,139.93,139.75,139.76,44659.0,130.6571,130.6758,130.5077,130.5171,44659.0
2022-12-20 11:10:00,139.75,139.78,139.32,139.46,55577.0,130.5077,130.5357,130.1062,130.2369,55577.0
2022-12-20 11:20:00,139.46,139.47,139.19,139.24,51422.0,130.2369,130.2462,129.9848,130.0314,51422.0
2022-12-20 11:30:00,139.26,139.41,139.24,139.39,43338.0,130.0501,130.1902,130.0314,130.1715,43338.0
2022-12-20 11:40:00,139.4,139.55,139.32,139.54,28860.0,130.1809,130.3209,130.1062,130.3116,28860.0
2022-12-20 11:50:00,139.53,139.63,139.4,139.62,57313.0,130.3023,130.3957,130.1809,130.3863,57313.0
2022-12-20 12:00:00,139.61,139.73,139.6,139.64,61986.0,130.377,130.489,130.3676,130.405,61986.0
2022-12-20 12:10:00,139.64,139.74,139.5,139.54,27773.0,130.405,130.4984,130.2743,130.3116,27773.0
2022-12-20 12:20:00,139.52,139.7,139.52,139.57,33370.0,130.2929,130.461,130.2929,130.3396,33370.0
2022-12-20 12:30:00,139.52,139.56,139.4,139.49,34356.0,130.2929,130.3303,130.1809,130.2649,34356.0
2022-12-20 12:40:00,139.5,139.66,139.5,139.61,40507.0,130.2743,130.4237,130.2743,130.377,40507.0
2022-12-20 12:50:00,139.6,139.75,139.56,139.74,14714.0,130.3676,130.5077,130.3303,130.4984,14714.0
2022-12-20 13:00:00,139.75,139.83,139.72,139.73,455652.0,130.5077,130.5824,130.4797,130.489,455652.0
2022-12-20 13:10:00,139.75,139.88,139.64,139.78,41538.0,130.5077,130.6291,130.405,130.5357,41538.0
2022-12-20 13:20:00,139.75,140.0,139.73,139.93,40328.0,130.5077,130.7412,130.489,130.6758,40328.0
2022-12-20 13:30:00,139.94,140.13,139.94,140.09,42229.0,130.6852,130.8626,130.6852,130.8252,42229.0
2022-12-20 13:40:00,140.1,140.13,139.93,139.96,44448.0,130.8346,130.8626,130.6758,130.7038,44448.0
2022-12-20 13:50:00,139.97,140.0,139.85,139.88,40803.0,130.7132,130.7412,130.6011,130.6291,40803.0
2022-12-20 14:00:00,139.89,139.99,139.82,139.95,166655.0,130.6385,130.7318,130.5731,130.6945,166655.0
2022-12-20 14:10:00,139.95,140.07,139.91,139.94,50301.0,130.6945,130.8066,130.6571,130.6852,50301.0
2022-12-20 14:20:00,139.93,139.93,139.8,139.88,82542.0,130.6758,130.6758,130.5544,130.6291,82542.0
2022-12-20 14:30:00,139.88,139.9,139.7,139.75,103731.0,130.6291,130.6478,130.461,130.5077,103731.0
2022-12-20 14:40:00,139.76,139.8,139.63,139.69,37092.0,130.5171,130.5544,130.3957,130.4517,37092.0
2022-12-20 14:50:00,139.69,139.76,139.61,139.64,49481.0,130.4517,130.5171,130.377,130.405,49481.0
2022-12-20 15:00:00,139.64,139.65,139.41,139.49,46156.0,130.405,130.4143,130.1902,130.2649,46156.0
2022-12-20 15:10:00,139.51,139.67,139.46,139.53,95157.0,130.2836,130.433,130.2369,130.3023,95157.0
2022-12-20 15:20:00,139.55,139.74,139.52,139.71,81202.0,130.3209,130.4984,130.2929,130.4704,81202.0
2022-12-20 15:30:00,139.7,139.9,139.68,139.9,60013.0,130.461,130.6478,130.4423,130.6478,60013.0
2022-12-20 15:40:00,139.9,139.91,139.77,139.84,87780.0,130.6478,130.6571,130.5264,130.5918,87780.0
2022-12-20 15:50:00,139.84,139.84,139.47,139.5,192515.0,130.5918,130.5918,130.2462,130.2743,192515.0
2022-12-21 09:30:00,140.69,140.76,140.29,140.6,135766.0,131.3856,131.4509,131.012,131.3015,135766.0
2022-12-21 09:40:00,140.56,140.68,140.45,140.59,58102.0,131.2641,131.3762,131.1614,131.2922,58102.0
2022-12-21 09:50:00,140.58,140.62,140.43,140.5,45321.0,131.2828,131.3202,131.1427,131.2081,45321.0
2022-12-21 10:00:00,140.58,140.94,140.47,140.94,40431.0,131.2828,131.619,131.1801,131.619,40431.0
2022-12-21 10:10:00,140.94,140.95,140.77,140.84,54795.0,131.619,131.6284,131.4603,131.5256,54795.0
2022-12-21 10:20:00,140.85,141.17,140.83,141.17,33591.0,131.535,131.8338,131.5163,131.8338,33591.0
2022-12-21 10:30:00,141.18,141.5,141.15,141.49,48848.0,131.8431,132.142,131.8151,132.1326,48848.0
2022-12-21 10:40:00,141.48,141.57,141.33,141.4,79745.0,132.1233,132.2074,131.9832,132.0486,79745.0
2022-12-21 10:50:00,141.43,141.49,141.34,141.48,28605.0,132.0766,132.1326,131.9926,132.1233,28605.0
2022-12-21 11:00:00,141.49,141.65,141.49,141.63,89466.0,132.1326,132.2821,132.1326,132.2634,89466.0
2022-12-21 11:10:00,141.63,141.72,141.43,141.44,34396.0,132.2634,132.3474,132.0766,132.086,34396.0
2022-12-21 11:20:00,141.44,141.5,141.37,141.47,39566.0,132.086,132.142,132.0206,132.114,39566.0
2022-12-21 11:30:00,141.47,141.56,141.43,141.44,55880.0,132.114,132.198,132.0766,132.086,55880.0
2022-12-21 11:40:00,141.39,141.44,141.25,141.26,29354.0,132.0393,132.086,131.9085,131.9179,29354.0
2022-12-21 11:50:00,141.27,141.38,141.24,141.31,47931.0,131.9272,132.0299,131.8992,131.9645,47931.0
2022-12-21 12:00:00,141.32,141.33,141.18,141.2,56138.0,131.9739,131.9832,131.8431,131.8618,56138.0
2022-12-21 12:10:00,141.19,141.29,141.18,141.21,52461.0,131.8525,131.9459,131.8431,131.8712,52461.0
2022-12-21 12:20:00,141.22,141.36,141.16,141.21,28625.0,131.8805,132.0112,131.8245,131.8712,28625.0
2022-12-21 12:30:00,141.23,141.34,141.23,141.29,68590.0,131.8898,131.9926,131.8898,131.9459,68590.0
2022-12-21 12:40:00,141.3,141.34,141.2,141.27,436687.0,131.9552,131.9926,131.8618,131.9272,436687.0
2022-12-21 12:50:00,141.26,141.38,141.22,141.38,29529.0,131.9179,132.0299,131.8805,132.0299,29529.0
2022-12-21 13:00:00,141.38,141.5,141.33,141.49,26399.0,132.0299,132.142,131.9832,132.1326,26399.0
2022-12-21 13:10:00,141.5,141.51,141.33,141.33,23409.0,132.142,132.1513,131.9832,131.9832,23409.0
2022-12-21 13:20:00,141.34,141.35,141.17,141.21,28277.0,131.9926,132.0019,131.8338,131.8712,28277.0
2022-12-21 13:30:00,141.21,141.31,141.21,141.23,20904.0,131.8712,131.9645,131.8712,131.8898,20904.0
2022-12-21 13:40:00,141.27,141.43,141.23,141.41,39241.0,131.9272,132.0766,131.8898,132.0579,39241.0
2022-12-21 13:50:00,141.41,141.48,141.39,141.42,24488.0,132.0579,132.1233,132.0393,132.0673,24488.0
2022-12-21 14:00:00,141.43,141.71,141.43,141.66,27963.0,132.0766,132.3381,132.0766,132.2914,27963.0
2022-12-21 14:10:00,141.65,141.71,141.56,141.57,49314.0,132.2821,132.3381,132.198,132.2074,49314.0
2022-12-21 14:20:00,141.58,141.58,141.37,141.38,53179.0,132.2167,132.2167,132.0206,132.0299,53179.0
2022-12-21 14:30:00,141.38,141.49,141.31,141.38,65921.0,132.0299,132.1326,131.9645,132.0299,65921.0
2022-12-21 14:40:00,141.37,141.44,141.33,141.39,49361.0,132.0206,132.086,131.9832,132.0393,49361.0
2022-12-21 14:50:00,141.38,141.38,141.22,141.36,87724.0,132.0299,132.0299,131.8805,132.0112,87724.0
2022-12-21 15:00:00,141.35,141.45,141.2,141.22,37149.0,132.0019,132.0953,131.8618,131.8805,37149.0
2022-12-21 15:10:00,141.23,141.36,141.19,141.25,61905.0,131.8898,132.0112,131.8525,131.9085,61905.0
2022-12-21 15:20:00,141.25,141.31,141.14,141.15,51015.0,131.9085,131.9645,131.8058,131.8151,51015.0
2022-12-21 15:30:00,141.16,141.33,141.15,141.31,81348.0,131.8245,131.9832,131.8151,131.9645,81348.0
2022-12-21 15:40:00,141.3,141.35,141.18,141.34,68036.0,131.9552,132.0019,131.8431,131.9926,68036.0
2022-12-21 15:50:00,141.34,141.44,141.09,141.44,114970.0,131.9926,132.086,131.7591,132.086,114970.0
2022-12-22 09:30:00,139.86,139.86,139.06,139.11,89840.0,131.5862,131.5862,130.8335,130.8806,89840.0
2022-12-22 09:40:00,139.1,139.25,139.08,139.13,48314.0,130.8712,131.0123,130.8523,130.8994,48314.0
2022-12-22 09:50:00,139.13,139.22,139.1,139.21,30322.0,130.8994,130.9841,130.8712,130.9747,30322.0
2022-12-22 10:00:00,139.2,139.2,138.8,138.85,59018.0,130.9652,130.9652,130.5889,130.636,59018.0
2022-12-22 10:10:00,138.84,138.94,138.66,138.89,41576.0,130.6265,130.7206,130.4572,130.6736,41576.0
2022-12-22 10:20:00,138.91,138.93,138.79,138.8,58206.0,130.6924,130.7112,130.5795,130.5889,58206.0
2022-12-22 10:30:00,138.78,138.89,138.66,138.72,41541.0,130.5701,130.6736,130.4572,130.5136,41541.0
2022-12-22 10:40:00,138.73,138.88,138.64,138.81,60067.0,130.523,130.6642,130.4384,130.5983,60067.0
2022-12-22 10:50:00,138.81,138.88,138.65,138.68,47544.0,130.5983,130.6642,130.4478,130.476,47544.0
2022-12-22 11:00:00,138.68,138.78,138.58,138.6,35933.0,130.476,130.5701,130.3819,130.4007,35933.0
2022-12-22 11:10:00,138.62,138.77,138.52,138.69,65569.0,130.4196,130.5607,130.3255,130.4854,65569.0
2022-12-22 11:20:00,138.69,138.8,138.66,138.75,42719.0,130.4854,130.5889,130.4572,130.5419,42719.0
2022-12-22 11:30:00,138.75,138.83,138.64,138.67,46589.0,130.5419,130.6171,130.4384,130.4666,46589.0
2022-12-22 11:40:00,138.58,138.65,138.5,138.53,28005.0,130.3819,130.4478,130.3067,130.3349,28005.0
2022-12-22 11:50:00,138.54,138.66,138.51,138.65,43911.0,130.3443,130.4572,130.3161,130.4478,43911.0
2022-12-22 12:00:00,138.64,138.64,138.5,138.53,20178.0,130.4384,130.4384,130.3067,130.3349,20178.0
2022-12-22 12:10:00,138.55,138.55,138.34,138.37,28173.0,130.3537,130.3537,130.1561,130.1843,28173.0
2022-12-22 12:20:00,138.38,138.38,137.85,137.92,74283.0,130.1938,130.1938,129.6951,129.761,74283.0
2022-12-22 12:30:00,137.9,137.98,137.79,137.84,44080.0,129.7421,129.8174,129.6387,129.6857,44080.0
2022-12-22 12:40:00,137.81,137.85,137.71,137.85,29340.0,129.6575,129.6951,129.5634,129.6951,29340.0
2022-12-22 12:50:00,137.84,137.85,137.75,137.78,85620.0,129.6857,129.6951,129.601,129.6292,85620.0
2022-12-22 13:00:00,137.73,137.73,137.34,137.43,42765.0,129.5822,129.5822,129.2153,129.3,42765.0
2022-12-22 13:10:00,137.44,137.65,137.43,137.62,36631.0,129.3094,129.5069,129.3,129.4787,36631.0
2022-12-22 13:20:00,137.59,137.6,137.46,137.5,136704.0,129.4505,129.4599,129.3282,129.3658,136704.0
2022-12-22 13:30:00,137.48,137.5,137.24,137.5,140773.0,129.347,129.3658,129.1212,129.3658,140773.0
2022-12-22 13:40:00,137.5,137.53,137.42,137.46,62948.0,129.3658,129.394,129.2905,129.3282,62948.0
2022-12-22 13:50:00,137.47,137.51,137.38,137.45,38466.0,129.3376,129.3752,129.2529,129.3188,38466.0
2022-12-22 14:00:00,137.44,137.6,137.44,137.47,35658.0,129.3094,129.4599,129.3094,129.3376,35658.0
2022-12-22 14:10:00,137.48,137.8,137.47,137.71,59595.0,129.347,129.6481,129.3376,129.5634,59595.0
2022-12-22 14:20:00,137.7,138.03,137.57,138.02,59937.0,129.554,129.8645,129.4317,129.8551,59937.0
2022-12-22 14:30:00,137.98,138.17,137.93,138.01,80895.0,129.8174,129.9962,129.7704,129.8456,80895.0
2022-12-22 14:40:00,138.01,138.21,137.93,138.21,129697.0,129.8456,130.0338,129.7704,130.0338,129697.0
2022-12-22 14:50:00,138.21,138.54,138.16,138.52,41572.0,130.0338,130.3443,129.9868,130.3255,41572.0
2022-12-22 15:00:00,138.52,138.74,138.43,138.72,80122.0,130.3255,130.5325,130.2408,130.5136,80122.0
2022-12-22 15:10:00,138.73,138.82,138.52,138.81,97470.0,130.523,130.6077,130.3255,130.5983,97470.0
2022-12-22 15:20:00,138.82,139.14,138.82,139.12,127012.0,130.6077,130.9088,130.6077,130.89,127012.0
2022-12-22 15:30:00,139.14,139.21,138.81,138.89,108474.0,130.9088,130.9747,130.5983,130.6736,108474.0
2022-12-22 15:40:00,138.9,138.96,138.72,138.95,110765.0,130.683,130.7394,130.5136,130.73,110765.0
2022-12-22 15:50:00,138.99,139.27,138.98,139.27,178211.0,130.7677,131.0311,130.7583,131.0311,178211.0
2022-12-23 09:30:00,139.22,139.63,138.94,138.96,104508.0,130.9841,131.3698,130.7206,130.7394,104508.0
2022-12-23 09:40:00,138.93,139.41,138.87,138.98,30856.0,130.7112,131.1628,130.6548,130.7583,30856.0
2022-12-23 09:50:00,139.03,139.07,138.78,138.88,52219.0,130.8053,130.8429,130.5701,130.6642,52219.0
2022-12-23 10:00:00,138.99,139.41,138.87,139.2,74743.0,130.7677,131.1628,130.6548,130.9652,74743.0
2022-12-23 10:10:00,139.3,139.8,139.22,139.8,29000.0,131.0593,131.5298,130.9841,131.5298,29000.0
2022-12-23 10:20:00,139.75,139.87,139.67,139.78,40421.0,131.4827,131.5956,131.4074,131.5109,40421.0
2022-12-23 10:30:00,139.79,140.03,139.79,140.0,77097.0,131.5203,131.7461,131.5203,131.7179,77097.0
2022-12-23 10:40:00,140.0,140.02,139.69,139.77,33401.0,131.7179,131.7367,131.4263,131.5015,33401.0
2022-12-23 10:50:00,139.75,139.78,139.54,139.6,27768.0,131.4827,131.5109,131.2851,131.3416,27768.0
2022-12-23 11:00:00,139.55,139.67,139.46,139.51,71681.0,131.2945,131.4074,131.2099,131.2569,71681.0
2022-12-23 11:10:00,139.58,139.78,139.58,139.69,32718.0,131.3228,131.5109,131.3228,131.4263,32718.0
2022-12-23 11:20:00,139.71,139.8,139.62,139.64,30798.0,131.4451,131.5298,131.3604,131.3792,30798.0
2022-12-23 11:30:00,139.66,139.88,139.62,139.87,30225.0,131.398,131.605,131.3604,131.5956,30225.0
2022-12-23 11:40:00,139.87,139.98,139.76,139.88,72652.0,131.5956,131.6991,131.4921,131.605,72652.0
2022-12-23 11:50:00,139.88,139.95,139.78,139.88,31864.0,131.605,131.6709,131.5109,131.605,31864.0
2022-12-23 12:00:00,139.87,140.01,139.85,139.87,85533.0,131.5956,131.7273,131.5768,131.5956,85533.0
2022-12-23 12:10:00,139.86,140.02,139.85,139.99,42920.0,131.5862,131.7367,131.5768,131.7085,42920.0
2022-12-23 12:20:00,139.97,140.17,139.96,140.03,50393.0,131.6897,131.8779,131.6803,131.7461,50393.0
2022-12-23 12:30:00,140.03,140.22,140.03,140.09,139471.0,131.7461,131.9249,131.7461,131.8026,139471.0
2022-12-23 12:40:00,140.09,140.13,139.88,139.9,29982.0,131.8026,131.8402,131.605,131.6238,29982.0
2022-12-23 12:50:00,139.91,140.0,139.88,140.0,54258.0,131.6332,131.7179,131.605,131.7179,54258.0
2022-12-23 13:00:00,139.99,140.1,139.95,140.1,140880.0,131.7085,131.812,131.6709,131.812,140880.0
2022-12-23 13:10:00,140.09,140.11,139.93,140.04,25456.0,131.8026,131.8214,131.6521,131.7556,25456.0
2022-12-23 13:20:00,140.05,140.08,139.94,140.03,33097.0,131.765,131.7932,131.6615,131.7461,33097.0
2022-12-23 13:30:00,140.05,140.15,140.05,140.06,162646.0,131.765,131.859,131.765,131.7744,162646.0
2022-12-23 13:40:00,140.06,140.1,139.71,139.88,38127.0,131.7744,131.812,131.4451,131.605,38127.0
2022-12-23 13:50:00,139.86,139.93,139.78,139.8,24854.0,131.5862,131.6521,131.5109,131.5298,24854.0
2022-12-23 14:00:00,139.79,139.83,139.68,139.72,38874.0,131.5203,131.558,131.4168,131.4545,38874.0
2022-12-23 14:10:00,139.74,139.94,139.73,139.9,76616.0,131.4733,131.6615,131.4639,131.6238,76616.0
2022-12-23 14:20:00,139.9,139.91,139.76,139.87,77580.0,131.6238,131.6332,131.4921,131.5956,77580.0
2022-12-23 14:30:00,139.84,140.03,139.84,140.01,44394.0,131.5674,131.7461,131.5674,131.7273,44394.0
2022-12-23 14:40:00,140.01,140.01,139.86,139.88,60839.0,131.7273,131.7273,131.5862,131.605,60839.0
2022-12-23 14:50:00,139.88,140.12,139.87,140.11,32455.0,131.605,131.8308,131.5956,131.8214,32455.0
2022-12-23 15:00:00,140.11,140.25,140.02,140.06,35620.0,131.8214,131.9531,131.7367,131.7744,35620.0
2022-12-23 15:10:00,140.06,140.19,140.06,140.12,118704.0,131.7744,131.8967,131.7744,131.8308,118704.0
2022-12-23 15:20:00,140.14,140.14,139.93,140.0,36442.0,131.8496,131.8496,131.6521,131.7179,36442.0
2022-12-23 15:30:00,139.98,140.02,139.82,139.84,44798.0,131.6991,131.7367,131.5486,131.5674,44798.0
2022-12-23 15:40:00,139.89,140.16,139.86,140.15,31952.0,131.6144,131.8685,131.5862,131.859,31952.0
2022-12-23 15:50:00,140.1,140.27,139.97,140.23,62162.0,131.812,131.9719,131.6897,131.9343,62162.0
2022-12-27 09:30:00,140.5,140.65,139.98,140.17,161248.0,132.1883,132.3295,131.6991,131.8779,161248.0
2022-12-27 09:40:00,140.14,140.32,140.0,140.1,33290.0,131.8496,132.019,131.7179,131.812,33290.0
2022-12-27 09:50:00,140.1,140.16,140.0,140.05,29453.0,131.812,131.8685,131.7179,131.765,29453.0
2022-12-27 10:00:00,140.05,140.09,139.81,140.02,53235.0,131.765,131.8026,131.5392,131.7367,53235.0
2022-12-27 10:10:00,140.07,140.62,140.02,140.56,52016.0,131.7838,132.3012,131.7367,132.2448,52016.0
2022-12-27 10:20:00,140.57,140.82,140.56,140.66,22291.0,132.2542,132.4894,132.2448,132.3389,22291.0
2022-12-27 10:30:00,140.67,140.75,140.57,140.72,64888.0,132.3483,132.4236,132.2542,132.3953,64888.0
2022-12-27 10:40:00,140.71,140.83,140.66,140.77,65775.0,132.3859,132.4988,132.3389,132.4424,65775.0
2022-12-27 10:50:00,140.79,140.8,140.46,140.48,53690.0,132.4612,132.4706,132.1507,132.1695,53690.0
2022-12-27 11:00:00,140.48,140.7,140.44,140.7,62651.0,132.1695,132.3765,132.1319,132.3765,62651.0
2022-12-27 11:10:00,140.67,140.73,140.55,140.56,41110.0,132.3483,132.4047,132.2354,132.2448,41110.0
2022-12-27 11:20:00,140.55,140.74,140.44,140.64,155518.0,132.2354,132.4141,132.1319,132.3201,155518.0
2022-12-27 11:30:00,140.64,140.76,140.58,140.75,35989.0,132.3201,132.433,132.2636,132.4236,35989.0
2022-12-27 11:40:00,140.77,140.87,140.7,140.8,46835.0,132.4424,132.5365,132.3765,132.4706,46835.0
2022-12-27 11:50:00,140.79,140.84,140.73,140.77,39439.0,132.4612,132.5082,132.4047,132.4424,39439.0
2022-12-27 12:00:00,140.79,140.88,140.76,140.77,21212.0,132.4612,132.5459,132.433,132.4424,21212.0
2022-12-27 12:10:00,140.78,140.96,140.77,140.83,52930.0,132.4518,132.6211,132.4424,132.4988,52930.0
2022-12-27 12:20:00,140.78,140.78,140.66,140.71,32874.0,132.4518,132.4518,132.3389,132.3859,32874.0
2022-12-27 12:30:00,140.72,140.77,140.68,140.76,44554.0,132.3953,132.4424,132.3577,132.433,44554.0
2022-12-27 12:40:00,140.75,140.75,140.52,140.58,28067.0,132.4236,132.4236,132.2072,132.2636,28067.0
2022-12-27 12:50:00,140.58,140.73,140.56,140.72,65335.0,132.2636,132.4047,132.2448,132.3953,65335.0
2022-12-27 13:00:00,140.72,140.88,140.71,140.84,108515.0,132.3953,132.5459,132.3859,132.5082,108515.0
2022-12-27 13:10:00,140.84,140.88,140.78,140.8,41130.0,132.5082,132.5459,132.4518,132.4706,41130.0
2022-12-27 13:20:00,140.8,140.85,140.76,140.77,84973.0,132.4706,132.5176,132.433,132.4424,84973.0
2022-12-27 13:30:00,140.77,140.77,140.68,140.71,57543.0,132.4424,132.4424,132.3577,132.3859,57543.0
2022-12-27 13:40:00,140.71,140.78,140.66,140.72,69155.0,132.3859,132.4518,132.3389,132.3953,69155.0
2022-12-27 13:50:00,140.73,140.74,140.45,140.5,82570.0,132.4047,132.4141,132.1413,132.1883,82570.0
2022-12-27 14:00:00,140.49,140.62,140.46,140.53,44413.0,132.1789,132.3012,132.1507,132.2166,44413.0
2022-12-27 14:10:00,140.53,140.54,140.35,140.37,77736.0,132.2166,132.226,132.0472,132.066,77736.0
2022-12-27 14:20:00,140.37,140.45,140.24,140.28,56785.0,132.066,132.1413,131.9437,131.9814,56785.0
2022-12-27 14:30:00,140.27,140.36,140.24,140.29,56466.0,131.9719,132.0566,131.9437,131.9908,56466.0
2022-12-27 14:40:00,140.28,140.48,140.21,140.47,73583.0,131.9814,132.1695,131.9155,132.1601,73583.0
2022-12-27 14:50:00,140.47,140.55,140.4,140.51,163384.0,132.1601,132.2354,132.0943,132.1977,163384.0
2022-12-27 15:00:00,140.53,140.7,140.48,140.69,67963.0,132.2166,132.3765,132.1695,132.3671,67963.0
2022-12-27 15:10:00,140.66,140.82,140.64,140.72,46944.0,132.3389,132.4894,132.3201,132.3953,46944.0
2022-12-27 15:20:00,140.71,140.82,140.69,140.77,54326.0,132.3859,132.4894,132.3671,132.4424,54326.0
2022-12-27 15:30:00,140.81,140.88,140.72,140.86,91677.0,132.48,132.5459,132.3953,132.527,91677.0
2022-12-27 15:40:00,140.86,140.87,140.72,140.77,63499.0,132.527,132.5365,132.3953,132.4424,63499.0
2022-12-27 15:50:00,140.77,140.77,140.5,140.59,104423.0,132.4424,132.4424,132.1883,132.273,104423.0
2022-12-28 09:30:00,140.92,141.12,140.61,141.03,386652.0,132.5835,132.7717,132.2918,132.687,386652.0
2022-12-28 09:40:00,141.04,141.16,140.98,141.13,54119.0,132.6964,132.8093,132.6399,132.7811,54119.0
2022-12-28 09:50:00,141.14,141.14,140.66,140.71,32305.0,132.7905,132.7905,132.3389,132.3859,32305.0
2022-12-28 10:00:00,140.72,140.95,140.61,140.63,41211.0,132.3953,132.6117,132.2918,132.3106,41211.0
2022-12-28 10:10:00,140.6,140.74,140.52,140.63,83064.0,132.2824,132.4141,132.2072,132.3106,83064.0
2022-12-28 10:20:00,140.64,140.67,140.14,140.18,63843.0,132.3201,132.3483,131.8496,131.8873,63843.0
2022-12-28 10:30:00,140.18,140.3,140.12,140.27,77737.0,131.8873,132.0002,131.8308,131.9719,77737.0
2022-12-28 10:40:00,140.27,140.35,140.2,140.28,59782.0,131.9719,132.0472,131.9061,131.9814,59782.0
2022-12-28 10:50:00,140.29,140.29,140.02,140.05,194822.0,131.9908,131.9908,131.7367,131.765,194822.0
2022-12-28 11:00:00,140.05,140.11,139.8,139.86,31988.0,131.765,131.8214,131.5298,131.5862,31988.0
2022-12-28 11:10:00,139.87,139.96,139.76,139.95,58099.0,131.5956,131.6803,131.4921,131.6709,58099.0
2022-12-28 11:20:00,139.93,139.98,139.86,139.92,127513.0,131.6521,131.6991,131.5862,131.6427,127513.0
2022-12-28 11:30:00,139.92,139.96,139.79,139.84,74240.0,131.6427,131.6803,131.5203,131.5674,74240.0
2022-12-28 11:40:00,139.85,139.95,139.79,139.8,72615.0,131.5768,131.6709,131.5203,131.5298,72615.0
2022-12-28 11:50:00,139.78,139.85,139.65,139.69,31844.0,131.5109,131.5768,131.3886,131.4263,31844.0
2022-12-28 12:00:00,139.68,139.71,139.4,139.51,43880.0,131.4168,131.4451,131.1534,131.2569,43880.0
2022-12-28 12:10:00,139.5,139.52,139.36,139.41,44101.0,131.2475,131.2663,131.1158,131.1628,44101.0
2022-12-28 12:20:00,139.41,139.47,139.32,139.46,63936.0,131.1628,131.2193,131.0781,131.2099,63936.0
2022-12-28 12:30:00,139.47,139.69,139.44,139.58,47627.0,131.2193,131.4263,131.191,131.3228,47627.0
2022-12-28 12:40:00,139.61,139.8,139.53,139.8,40095.0,131.351,131.5298,131.2757,131.5298,40095.0
2022-12-28 12:50:00,139.81,139.94,139.76,139.89,24987.0,131.5392,131.6615,131.4921,131.6144,24987.0
2022-12-28 13:00:00,139.89,140.1,139.86,140.06,32981.0,131.6144,131.812,131.5862,131.7744,32981.0
2022-12-28 13:10:00,140.06,140.15,139.97,140.03,33274.0,131.7744,131.859,131.6897,131.7461,33274.0
2022-12-28 13:20:00,140.02,140.03,139.86,139.93,26388.0,131.7367,131.7461,131.5862,131.6521,26388.0
2022-12-28 13:30:00,139.94,139.94,139.73,139.74,33337.0,131.6615,131.6615,131.4639,131.4733,33337.0
2022-12-28 13:40:00,139.73,139.88,139.73,139.84,34143.0,131.4639,131.605,131.4639,131.5674,34143.0
2022-12-28 13:50:00,139.84,139.86,139.73,139.76,29214.0,131.5674,131.5862,131.4639,131.4921,29214.0
2022-12-28 14:00:00,139.75,139.84,139.65,139.68,65167.0,131.4827,131.5674,131.3886,131.4168,65167.0
2022-12-28 14:10:00,139.67,139.75,139.56,139.74,33510.0,131.4074,131.4827,131.3039,131.4733,33510.0
2022-12-28 14:20:00,139.76,139.78,139.65,139.73,47765.0,131.4921,131.5109,131.3886,131.4639,47765.0
2022-12-28 14:30:00,139.72,139.91,139.71,139.82,53679.0,131.4545,131.6332,131.4451,131.5486,53679.0
2022-12-28 14:40:00,139.83,140.09,139.83,139.95,41689.0,131.558,131.8026,131.558,131.6709,41689.0
2022-12-28 14:50:00,139.95,139.98,139.78,139.82,41612.0,131.6709,131.6991,131.5109,131.5486,41612.0
2022-12-28 15:00:00,139.8,139.81,139.53,139.54,133956.0,131.5298,131.5392,131.2757,131.2851,133956.0
2022-12-28 15:10:00,139.53,139.56,139.26,139.36,61356.0,131.2757,131.3039,131.0217,131.1158,61356.0
2022-12-28 15:20:00,139.36,139.38,139.2,139.26,55393.0,131.1158,131.1346,130.9652,131.0217,55393.0
2022-12-28 15:30:00,139.26,139.41,139.2,139.29,61379.0,131.0217,131.1628,130.9652,131.0499,61379.0
2022-12-28 15:40:00,139.29,139.3,139.04,139.21,76997.0,131.0499,131.0593,130.8147,130.9747,76997.0
2022-12-28 15:50:00,139.22,139.29,139.12,139.12,108842.0,130.9841,131.0499,130.89,130.89,108842.0
2022-12-29 09:30:00,139.72,140.15,139.65,140.08,112434.0,131.4545,131.859,131.3886,131.7932,112434.0
2022-12-29 09:40:00,140.09,140.27,140.09,140.23,47072.0,131.8026,131.9719,131.8026,131.9343,47072.0
2022-12-29 09:50:00,140.24,140.38,140.03,140.34,90989.0,131.9437,132.0754,131.7461,132.0378,90989.0
2022-12-29 10:00:00,140.38,140.55,140.31,140.46,46376.0,132.0754,132.2354,132.0096,132.1507,46376.0
2022-12-29 10:10:00,140.47,140.68,140.47,140.64,39989.0,132.1601,132.3577,132.1601,132.3201,39989.0
2022-12-29 10:20:00,140.64,140.67,140.39,140.44,96446.0,132.3201,132.3483,132.0848,132.1319,96446.0
2022-12-29 10:30:00,140.45,140.68,140.45,140.59,164741.0,132.1413,132.3577,132.1413,132.273,164741.0
2022-12-29 10:40:00,140.59,140.62,140.4,140.44,181128.0,132.273,132.3012,132.0943,132.1319,181128.0
2022-12-29 10:50:00,140.46,140.61,140.45,140.58,35919.0,132.1507,132.2918,132.1413,132.2636,35919.0
2022-12-29 11:00:00,140.58,140.61,140.4,140.45,90665.0,132.2636,132.2918,132.0943,132.1413,90665.0
2022-12-29 11:10:00,140.45,140.5,140.35,140.45,54820.0,132.1413,132.1883,132.0472,132.1413,54820.0
2022-12-29 11:20:00,140.45,140.53,140.38,140.5,30451.0,132.1413,132.2166,132.0754,132.1883,30451.0
2022-12-29 11:30:00,140.51,140.69,140.51,140.68,21696.0,132.1977,132.3671,132.1977,132.3577,21696.0
2022-12-29 11:40:00,140.68,140.86,140.65,140.83,55209.0,132.3577,132.527,132.3295,132.4988,55209.0
2022-12-29 11:50:00,140.85,140.92,140.8,140.81,64702.0,132.5176,132.5835,132.4706,132.48,64702.0
2022-12-29 12:00:00,140.81,140.87,140.74,140.85,31384.0,132.48,132.5365,132.4141,132.5176,31384.0
2022-12-29 12:10:00,140.88,140.93,140.81,140.86,26032.0,132.5459,132.5929,132.48,132.527,26032.0
2022-12-29 12:20:00,140.86,140.92,140.82,140.84,29004.0,132.527,132.5835,132.4894,132.5082,29004.0
2022-12-29 12:30:00,140.85,140.9,140.72,140.76,22208.0,132.5176,132.5647,132.3953,132.433,22208.0
2022-12-29 12:40:00,140.78,140.88,140.76,140.83,49806.0,132.4518,132.5459,132.433,132.4988,49806.0
2022-12-29 12:50:00,140.83,140.95,140.83,140.92,59679.0,132.4988,132.6117,132.4988,132.5835,59679.0
2022-12-29 13:00:00,140.91,140.96,140.75,140.8,43527.0,132.5741,132.6211,132.4236,132.4706,43527.0
2022-12-29 13:10:00,140.8,140.91,140.79,140.82,44796.0,132.4706,132.5741,132.4612,132.4894,44796.0
2022-12-29 13:20:00,140.81,140.88,140.75,140.83,23734.0,132.48,132.5459,132.4236,132.4988,23734.0
2022-12-29 13:30:00,140.84,140.88,140.78,140.84,38095.0,132.5082,132.5459,132.4518,132.5082,38095.0
2022-12-29 13:40:00,140.85,140.92,140.83,140.85,35490.0,132.5176,132.5835,132.4988,132.5176,35490.0
2022-12-29 13:50:00,140.87,140.89,140.78,140.89,43459.0,132.5365,132.5553,132.4518,132.5553,43459.0
2022-12-29 14:00:00,140.87,140.98,140.84,140.87,61830.0,132.5365,132.6399,132.5082,132.5365,61830.0
2022-12-29 14:10:00,140.87,140.9,140.79,140.86,45632.0,132.5365,132.5647,132.4612,132.527,45632.0
2022-12-29 14:20:00,140.81,140.89,140.75,140.75,41887.0,132.48,132.5553,132.4236,132.4236,41887.0
2022-12-29 14:30:00,140.75,140.86,140.7,140.83,42662.0,132.4236,132.527,132.3765,132.4988,42662.0
2022-12-29 14:40:00,140.83,140.93,140.82,140.88,36187.0,132.4988,132.5929,132.4894,132.5459,36187.0
2022-12-29 14:50:00,140.87,140.87,140.77,140.78,39591.0,132.5365,132.5365,132.4424,132.4518,39591.0
2022-12-29 15:00:00,140.78,140.88,140.75,140.78,46098.0,132.4518,132.5459,132.4236,132.4518,46098.0
2022-12-29 15:10:00,140.77,140.79,140.57,140.64,68123.0,132.4424,132.4612,132.2542,132.3201,68123.0
2022-12-29 15:20:00,140.64,140.68,140.57,140.63,61681.0,132.3201,132.3577,132.2542,132.3106,61681.0
2022-12-29 15:30:00,140.63,140.7,140.57,140.62,85756.0,132.3106,132.3765,132.2542,132.3012,85756.0
2022-12-29 15:40:00,140.61,140.73,140.56,140.72,50987.0,132.2918,132.4047,132.2448,132.3953,50987.0
2022-12-29 15:50:00,140.75,140.83,140.6,140.68,154538.0,132.4236,132.4988,132.2824,132.3577,154538.0
2022-12-30 09:30:00,140.09,140.44,139.97,140.3,109485.0,131.8026,132.1319,131.6897,132.0002,109485.0
2022-12-30 09:40:00,140.3,140.3,139.65,139.67,63150.0,132.0002,132.0002,131.3886,131.4074,63150.0
2022-12-30 09:50:00,139.67,139.97,139.65,139.97,31875.0,131.4074,131.6897,131.3886,131.6897,31875.0
2022-12-30 10:00:00,139.99,139.99,139.76,139.77,58598.0,131.7085,131.7085,131.4921,131.5015,58598.0
2022-12-30 10:10:00,139.81,140.22,139.81,140.22,55925.0,131.5392,131.9249,131.5392,131.9249,55925.0
2022-12-30 10:20:00,140.2,140.25,140.08,140.12,48149.0,131.9061,131.9531,131.7932,131.8308,48149.0
2022-12-30 10:30:00,140.1,140.16,140.0,140.03,36751.0,131.812,131.8685,131.7179,131.7461,36751.0
2022-12-30 10:40:00,140.01,140.17,139.94,140.17,43153.0,131.7273,131.8779,131.6615,131.8779,43153.0
2022-12-30 10:50:00,140.12,140.12,139.8,139.84,41277.0,131.8308,131.8308,131.5298,131.5674,41277.0
2022-12-30 11:00:00,139.81,139.86,139.75,139.83,24264.0,131.5392,131.5862,131.4827,131.558,24264.0
2022-12-30 11:10:00,139.84,139.88,139.71,139.74,48696.0,131.5674,131.605,131.4451,131.4733,48696.0
2022-12-30 11:20:00,139.74,139.76,139.59,139.65,53006.0,131.4733,131.4921,131.3322,131.3886,53006.0
2022-12-30 11:30:00,139.65,139.86,139.58,139.82,53839.0,131.3886,131.5862,131.3228,131.5486,53839.0
2022-12-30 11:40:00,139.83,139.83,139.74,139.76,48738.0,131.558,131.558,131.4733,131.4921,48738.0
2022-12-30 11:50:00,139.74,139.92,139.73,139.89,51744.0,131.4733,131.6427,131.4639,131.6144,51744.0
2022-12-30 12:00:00,139.92,139.94,139.87,139.89,52126.0,131.6427,131.6615,131.5956,131.6144,52126.0
2022-12-30 12:10:00,139.89,139.97,139.78,139.88,42432.0,131.6144,131.6897,131.5109,131.605,42432.0
2022-12-30 12:20:00,139.87,139.96,139.84,139.93,94140.0,131.5956,131.6803,131.5674,131.6521,94140.0
2022-12-30 12:30:00,139.93,140.0,139.88,139.88,29202.0,131.6521,131.7179,131.605,131.605,29202.0
2022-12-30 12:40:00,139.88,139.97,139.87,139.89,26101.0,131.605,131.6897,131.5956,131.6144,26101.0
2022-12-30 12:50:00,139.91,140.0,139.83,140.0,47620.0,131.6332,131.7179,131.558,131.7179,47620.0
2022-12-30 13:00:00,140.0,140.0,139.85,139.91,44891.0,131.7179,131.7179,131.5768,131.6332,44891.0
2022-12-30 13:10:00,139.91,139.93,139.69,139.7,28051.0,131.6332,131.6521,131.4263,131.4357,28051.0
2022-12-30 13:20:00,139.69,139.69,139.17,139.46,44988.0,131.4263,131.4263,130.937,131.2099,44988.0
2022-12-30 13:30:00,139.44,139.66,139.44,139.57,30728.0,131.191,131.398,131.191,131.3134,30728.0
2022-12-30 13:40:00,139.57,139.57,139.45,139.49,58567.0,131.3134,131.3134,131.2005,131.2381,58567.0
2022-12-30 13:50:00,139.5,139.53,139.42,139.48,43008.0,131.2475,131.2757,131.1722,131.2287,43008.0
2022-12-30 14:00:00,139.46,139.53,139.26,139.28,78911.0,131.2099,131.2757,131.0217,131.0405,78911.0
2022-12-30 14:10:00,139.28,139.37,139.22,139.31,62368.0,131.0405,131.1252,130.9841,131.0687,62368.0
2022-12-30 14:20:00,139.33,139.41,139.25,139.39,79243.0,131.0876,131.1628,131.0123,131.144,79243.0
2022-12-30 14:30:00,139.37,139.46,139.33,139.36,53135.0,131.1252,131.2099,131.0876,131.1158,53135.0
2022-12-30 14:40:00,139.35,139.37,139.2,139.23,51142.0,131.1064,131.1252,130.9652,130.9935,51142.0
2022-12-30 14:50:00,139.23,139.4,139.23,139.31,33174.0,130.9935,131.1534,130.9935,131.0687,33174.0
2022-12-30 15:00:00,139.34,139.59,139.34,139.56,53079.0,131.097,131.3322,131.097,131.3039,53079.0
2022-12-30 15:10:00,139.54,139.93,139.54,139.8,54182.0,131.2851,131.6521,131.2851,131.5298,54182.0
2022-12-30 15:20:00,139.78,139.87,139.68,139.74,72483.0,131.5109,131.5956,131.4168,131.4733,72483.0
2022-12-30 15:30:00,139.72,140.06,139.69,140.02,86210.0,131.4545,131.7744,131.4263,131.7367,86210.0
2022-12-30 15:40:00,140.03,140.33,139.98,140.32,77608.0,131.7461,132.0284,131.6991,132.019,77608.0
2022-12-30 15:50:00,140.32,140.46,140.25,140.38,210386.0,132.019,132.1507,131.9531,132.0754,210386.0
2023-01-03 09:30:00,140.73,140.99,140.53,140.89,140204.0,132.4047,132.6494,132.2166,132.5553,140204.0
2023-01-03 09:40:00,140.92,141.26,140.26,140.43,47426.0,132.5835,132.9034,131.9625,132.1225,47426.0
2023-01-03 09:50:00,140.47,140.56,140.07,140.1,23595.0,132.1601,132.2448,131.7838,131.812,23595.0
2023-01-03 10:00:00,140.1,140.48,140.1,140.37,61347.0,131.812,132.1695,131.812,132.066,61347.0
2023-01-03 10:10:00,140.36,140.37,139.77,139.77,118396.0,132.0566,132.066,131.5015,131.5015,118396.0
2023-01-03 10:20:00,139.75,140.05,139.74,140.05,58111.0,131.4827,131.765,131.4733,131.765,58111.0
2023-01-03 10:30:00,140.0,140.24,139.87,140.18,57157.0,131.7179,131.9437,131.5956,131.8873,57157.0
2023-01-03 10:40:00,140.21,140.42,140.19,140.32,20789.0,131.9155,132.1131,131.8967,132.019,20789.0
2023-01-03 10:50:00,140.33,140.55,140.22,140.55,23751.0,132.0284,132.2354,131.9249,132.2354,23751.0
2023-01-03 11:00:00,140.6,140.62,140.2,140.21,45302.0,132.2824,132.3012,131.9061,131.9155,45302.0
2023-01-03 11:10:00,140.22,140.23,139.67,139.82,73313.0,131.9249,131.9343,131.4074,131.5486,73313.0
2023-01-03 11:20:00,139.81,139.95,139.65,139.81,73862.0,131.5392,131.6709,131.3886,131.5392,73862.0
2023-01-03 11:30:00,139.8,139.8,139.55,139.69,93470.0,131.5298,131.5298,131.2945,131.4263,93470.0
2023-01-03 11:40:00,139.68,139.7,139.45,139.52,83544.0,131.4168,131.4357,131.2005,131.2663,83544.0
2023-01-03 11:50:00,139.51,139.62,139.43,139.57,21267.0,131.2569,131.3604,131.1816,131.3134,21267.0
2023-01-03 12:00:00,139.55,139.72,139.5,139.67,19676.0,131.2945,131.4545,131.2475,131.4074,19676.0
2023-01-03 12:10:00,139.68,139.79,139.6,139.66,27377.0,131.4168,131.5203,131.3416,131.398,27377.0
2023-01-03 12:20:00,139.65,139.73,139.41,139.56,32272.0,131.3886,131.4639,131.1628,131.3039,32272.0
2023-01-03 12:30:00,139.53,139.87,139.51,139.71,46503.0,131.2757,131.5956,131.2569,131.4451,46503.0
2023-01-03 12:40:00,139.7,139.7,139.11,139.18,64429.0,131.4357,131.4357,130.8806,130.9464,64429.0
2023-01-03 12:50:00,139.17,139.43,139.14,139.34,60833.0,130.937,131.1816,130.9088,131.097,60833.0
2023-01-03 13:00:00,139.33,139.4,139.24,139.36,101230.0,131.0876,131.1534,131.0029,131.1158,101230.0
2023-01-03 13:10:00,139.37,139.49,139.32,139.37,108518.0,131.1252,131.2381,131.0781,131.1252,108518.0
2023-01-03 13:20:00,139.37,139.69,139.32,139.64,36810.0,131.1252,131.4263,131.0781,131.3792,36810.0
2023-01-03 13:30:00,139.58,139.65,139.51,139.51,24686.0,131.3228,131.3886,131.2569,131.2569,24686.0
2023-01-03 13:40:00,139.52,139.7,139.46,139.56,30433.0,131.2663,131.4357,131.2099,131.3039,30433.0
2023-01-03 13:50:00,139.57,139.76,139.53,139.72,48090.0,131.3134,131.4921,131.2757,131.4545,48090.0
2023-01-03 14:00:00,139.71,139.79,139.52,139.56,52580.0,131.4451,131.5203,131.2663,131.3039,52580.0
2023-01-03 14:10:00,139.55,139.58,139.36,139.47,41098.0,131.2945,131.3228,131.1158,131.2193,41098.0
2023-01-03 14:20:00,139.47,139.51,139.28,139.31,31048.0,131.2193,131.2569,131.0405,131.0687,31048.0
2023-01-03 14:30:00,139.31,139.32,139.06,139.09,47636.0,131.0687,131.0781,130.8335,130.8618,47636.0
2023-01-03 14:40:00,139.1,139.84,139.1,139.77,34372.0,130.8712,131.5674,130.8712,131.5015,34372.0
2023-01-03 14:50:00,139.78,139.8,139.59,139.69,138979.0,131.5109,131.5298,131.3322,131.4263,138979.0
2023-01-03 15:00:00,139.67,139.88,139.65,139.68,160917.0,131.4074,131.605,131.3886,131.4168,160917.0
2023-01-03 15:10:00,139.71,140.03,139.67,139.95,40395.0,131.4451,131.7461,131.4074,131.6709,40395.0
2023-01-03 15:20:00,139.9,139.9,139.62,139.81,112632.0,131.6238,131.6238,131.3604,131.5392,112632.0
2023-01-03 15:30:00,139.81,140.09,139.81,139.95,57042.0,131.5392,131.8026,131.5392,131.6709,57042.0
2023-01-03 15:40:00,139.94,140.08,139.91,140.07,53362.0,131.6615,131.7932,131.6332,131.7838,53362.0
2023-01-03 15:50:00,140.08,140.19,140.01,140.13,91613.0,131.7932,131.8967,131.7273,131.8402,91613.0
2023-01-04 09:30:00,140.86,141.24,140.64,141.06,94397.0,132.527,132.8846,132.3201,132.7152,94397.0
2023-01-04 09:40:00,141.07,141.29,140.83,140.83,42955.0,132.7246,132.9316,132.4988,132.4988,42955.0
2023-01-04 09:50:00,140.9,141.21,140.76,141.21,44148.0,132.5647,132.8563,132.433,132.8563,44148.0
2023-01-04 10:00:00,141.19,141.5,140.41,140.5,71733.0,132.8375,133.1292,132.1037,132.1883,71733.0
2023-01-04 10:10:00,140.49,140.59,140.25,140.54,63863.0,132.1789,132.273,131.9531,132.226,63863.0
2023-01-04 10:20:00,140.58,140.75,140.39,140.75,49132.0,132.2636,132.4236,132.0848,132.4236,49132.0
2023-01-04 10:30:00,140.76,140.79,140.61,140.62,71135.0,132.433,132.4612,132.2918,132.3012,71135.0
2023-01-04 10:40:00,140.59,141.06,140.55,140.98,28492.0,132.273,132.7152,132.2354,132.6399,28492.0
2023-01-04 10:50:00,140.96,141.13,140.91,141.12,41779.0,132.6211,132.7811,132.5741,132.7717,41779.0
2023-01-04 11:00:00,141.1,141.15,140.97,141.12,49781.0,132.7528,132.7999,132.6305,132.7717,49781.0
2023-01-04 11:10:00,141.14,141.36,141.13,141.23,32060.0,132.7905,132.9975,132.7811,132.8752,32060.0
2023-01-04 11:20:00,141.19,141.29,141.15,141.28,30902.0,132.8375,132.9316,132.7999,132.9222,30902.0
2023-01-04 11:30:00,141.31,141.76,141.31,141.72,85153.0,132.9504,133.3738,132.9504,133.3362,85153.0
2023-01-04 11:40:00,141.75,141.88,141.72,141.88,24910.0,133.3644,133.4867,133.3362,133.4867,24910.0
2023-01-04 11:50:00,141.85,142.08,141.84,142.03,18789.0,133.4585,133.6749,133.4491,133.6278,18789.0
2023-01-04 12:00:00,142.07,142.08,141.91,141.94,32004.0,133.6655,133.6749,133.5149,133.5432,32004.0
2023-01-04 12:10:00,141.93,142.0,141.86,141.87,27519.0,133.5337,133.5996,133.4679,133.4773,27519.0
2023-01-04 12:20:00,141.87,141.97,141.82,141.83,40152.0,133.4773,133.5714,133.4303,133.4397,40152.0
2023-01-04 12:30:00,141.86,141.98,141.85,141.93,40001.0,133.4679,133.5808,133.4585,133.5337,40001.0
2023-01-04 12:40:00,141.94,141.99,141.83,141.84,26507.0,133.5432,133.5902,133.4397,133.4491,26507.0
2023-01-04 12:50:00,141.86,141.87,141.6,141.6,111290.0,133.4679,133.4773,133.2233,133.2233,111290.0
2023-01-04 13:00:00,141.61,141.61,141.44,141.55,32181.0,133.2327,133.2327,133.0727,133.1762,32181.0
2023-01-04 13:10:00,141.59,141.82,141.59,141.79,32455.0,133.2139,133.4303,133.2139,133.402,32455.0
2023-01-04 13:20:00,141.81,141.81,141.7,141.71,25969.0,133.4208,133.4208,133.3174,133.3268,25969.0
2023-01-04 13:30:00,141.71,141.84,141.69,141.79,46930.0,133.3268,133.4491,133.3079,133.402,46930.0
2023-01-04 13:40:00,141.79,141.81,141.58,141.65,21287.0,133.402,133.4208,133.2044,133.2703,21287.0
2023-01-04 13:50:00,141.66,141.7,141.32,141.45,94270.0,133.2797,133.3174,132.9598,133.0821,94270.0
2023-01-04 14:00:00,141.47,141.81,140.95,141.11,65548.0,133.101,133.4208,132.6117,132.7623,65548.0
2023-01-04 14:10:00,141.13,141.6,140.99,141.59,51074.0,132.7811,133.2233,132.6494,133.2139,51074.0
2023-01-04 14:20:00,141.53,141.53,140.58,140.66,69342.0,133.1574,133.1574,132.2636,132.3389,69342.0
2023-01-04 14:30:00,140.6,140.87,140.56,140.8,71809.0,132.2824,132.5365,132.2448,132.4706,71809.0
2023-01-04 14:40:00,140.77,141.0,140.67,140.76,48713.0,132.4424,132.6588,132.3483,132.433,48713.0
2023-01-04 14:50:00,140.75,141.1,140.65,141.07,37100.0,132.4236,132.7528,132.3295,132.7246,37100.0
2023-01-04 15:00:00,141.1,141.32,141.08,141.2,32917.0,132.7528,132.9598,132.734,132.8469,32917.0
2023-01-04 15:10:00,141.21,141.3,141.07,141.24,56462.0,132.8563,132.941,132.7246,132.8846,56462.0
2023-01-04 15:20:00,141.24,141.3,141.0,141.09,70594.0,132.8846,132.941,132.6588,132.7434,70594.0
2023-01-04 15:30:00,141.08,141.11,140.69,140.83,124420.0,132.734,132.7623,132.3671,132.4988,124420.0
2023-01-04 15:40:00,140.82,140.88,140.57,140.87,71112.0,132.4894,132.5459,132.2542,132.5365,71112.0
2023-01-04 15:50:00,140.93,141.39,140.87,141.37,72377.0,132.5929,133.0257,132.5365,133.0069,72377.0
2023-01-05 09:30:00,140.73,140.83,140.27,140.28,106257.0,132.4047,132.4988,131.9719,131.9814,106257.0
2023-01-05 09:40:00,140.21,140.21,139.94,140.01,45283.0,131.9155,131.9155,131.6615,131.7273,45283.0
2023-01-05 09:50:00,140.02,140.28,139.99,140.17,17626.0,131.7367,131.9814,131.7085,131.8779,17626.0
2023-01-05 10:00:00,140.14,140.64,139.95,140.34,55996.0,131.8496,132.3201,131.6709,132.0378,55996.0
2023-01-05 10:10:00,140.34,140.62,140.27,140.34,63601.0,132.0378,132.3012,131.9719,132.0378,63601.0
2023-01-05 10:20:00,140.33,140.37,140.11,140.26,19076.0,132.0284,132.066,131.8214,131.9625,19076.0
2023-01-05 10:30:00,140.26,140.34,140.12,140.29,44179.0,131.9625,132.0378,131.8308,131.9908,44179.0
2023-01-05 10:40:00,140.3,140.48,140.17,140.34,35148.0,132.0002,132.1695,131.8779,132.0378,35148.0
2023-01-05 10:50:00,140.37,140.38,140.03,140.05,50988.0,132.066,132.0754,131.7461,131.765,50988.0
2023-01-05 11:00:00,140.02,140.22,139.99,140.14,27078.0,131.7367,131.9249,131.7085,131.8496,27078.0
2023-01-05 11:10:00,140.17,140.32,140.07,140.09,29189.0,131.8779,132.019,131.7838,131.8026,29189.0
2023-01-05 11:20:00,140.02,140.07,139.84,140.01,33631.0,131.7367,131.7838,131.5674,131.7273,33631.0
2023-01-05 11:30:00,140.0,140.12,139.97,140.0,62828.0,131.7179,131.8308,131.6897,131.7179,62828.0
2023-01-05 11:40:00,140.0,140.2,139.98,140.14,30001.0,131.7179,131.9061,131.6991,131.8496,30001.0
2023-01-05 11:50:00,140.18,140.18,139.98,140.04,24096.0,131.8873,131.8873,131.6991,131.7556,24096.0
2023-01-05 12:00:00,140.02,140.31,140.0,140.31,17037.0,131.7367,132.0096,131.7179,132.0096,17037.0
2023-01-05 12:10:00,140.29,140.3,140.1,140.11,24255.0,131.9908,132.0002,131.812,131.8214,24255.0
2023-01-05 12:20:00,140.08,140.34,140.08,140.28,24694.0,131.7932,132.0378,131.7932,131.9814,24694.0
2023-01-05 12:30:00,140.25,140.49,140.25,140.33,34777.0,131.9531,132.1789,131.9531,132.0284,34777.0
2023-01-05 12:40:00,140.34,140.36,140.25,140.35,13784.0,132.0378,132.0566,131.9531,132.0472,13784.0
2023-01-05 12:50:00,140.35,140.38,140.25,140.3,37612.0,132.0472,132.0754,131.9531,132.0002,37612.0
2023-01-05 13:00:00,140.29,140.4,140.2,140.39,50806.0,131.9908,132.0943,131.9061,132.0848,50806.0
2023-01-05 13:10:00,140.38,140.38,140.18,140.21,38013.0,132.0754,132.0754,131.8873,131.9155,38013.0
2023-01-05 13:20:00,140.22,140.86,140.22,140.67,30791.0,131.9249,132.527,131.9249,132.3483,30791.0
2023-01-05 13:30:00,140.68,140.88,140.66,140.68,33108.0,132.3577,132.5459,132.3389,132.3577,33108.0
2023-01-05 13:40:00,140.7,140.8,140.59,140.64,17943.0,132.3765,132.4706,132.273,132.3201,17943.0
2023-01-05 13:50:00,140.63,140.77,140.56,140.62,26139.0,132.3106,132.4424,132.2448,132.3012,26139.0
2023-01-05 14:00:00,140.63,140.81,140.6,140.76,33183.0,132.3106,132.48,132.2824,132.433,33183.0
2023-01-05 14:10:00,140.77,140.8,140.56,140.71,29931.0,132.4424,132.4706,132.2448,132.3859,29931.0
2023-01-05 14:20:00,140.72,140.72,140.48,140.51,73150.0,132.3953,132.3953,132.1695,132.1977,73150.0
2023-01-05 14:30:00,140.51,140.88,140.51,140.81,37733.0,132.1977,132.5459,132.1977,132.48,37733.0
2023-01-05 14:40:00,140.82,140.97,140.77,140.91,21980.0,132.4894,132.6305,132.4424,132.5741,21980.0
2023-01-05 14:50:00,140.92,140.95,140.74,140.76,72322.0,132.5835,132.6117,132.4141,132.433,72322.0
2023-01-05 15:00:00,140.73,140.74,140.56,140.62,37920.0,132.4047,132.4141,132.2448,132.3012,37920.0
2023-01-05 15:10:00,140.59,140.6,140.47,140.5,37206.0,132.273,132.2824,132.1601,132.1883,37206.0
2023-01-05 15:20:00,140.49,140.54,140.34,140.41,23612.0,132.1789,132.226,132.0378,132.1037,23612.0
2023-01-05 15:30:00,140.38,140.55,140.26,140.5,29954.0,132.0754,132.2354,131.9625,132.1883,29954.0
2023-01-05 15:40:00,140.48,140.53,140.3,140.35,48442.0,132.1695,132.2166,132.0002,132.0472,48442.0
2023-01-05 15:50:00,140.33,140.46,140.28,140.41,103461.0,132.0284,132.1507,131.9814,132.1037,103461.0
2023-01-06 09:30:00,141.83,142.28,141.55,141.69,126807.0,133.4397,133.863,133.1762,133.3079,126807.0
2023-01-06 09:40:00,141.65,141.75,141.2,141.34,39595.0,133.2703,133.3644,132.8469,132.9786,39595.0
2023-01-06 09:50:00,141.35,141.71,141.33,141.63,29703.0,132.9881,133.3268,132.9692,133.2515,29703.0
2023-01-06 10:00:00,141.66,142.39,141.66,142.23,76163.0,133.2797,133.9665,133.2797,133.816,76163.0
2023-01-06 10:10:00,142.33,142.5,142.2,142.45,32315.0,133.9101,134.07,133.7878,134.023,32315.0
2023-01-06 10:20:00,142.46,142.46,142.25,142.3,19714.0,134.0324,134.0324,133.8348,133.8819,19714.0
2023-01-06 10:30:00,142.34,142.82,142.34,142.79,43002.0,133.9195,134.3711,133.9195,134.3429,43002.0
2023-01-06 10:40:00,142.82,143.02,142.72,143.01,54083.0,134.3711,134.5593,134.277,134.5499,54083.0
2023-01-06 10:50:00,143.02,143.06,142.89,142.94,67999.0,134.5593,134.5969,134.437,134.484,67999.0
2023-01-06 11:00:00,142.99,143.13,142.97,143.11,40789.0,134.531,134.6628,134.5122,134.6439,40789.0
2023-01-06 11:10:00,143.12,143.12,142.99,143.02,50387.0,134.6533,134.6533,134.531,134.5593,50387.0
2023-01-06 11:20:00,143.06,143.15,142.95,142.98,36563.0,134.5969,134.6816,134.4934,134.5216,36563.0
2023-01-06 11:30:00,143.03,143.17,142.9,143.16,46256.0,134.5687,134.7004,134.4464,134.691,46256.0
2023-01-06 11:40:00,143.15,143.23,143.04,143.2,58494.0,134.6816,134.7568,134.5781,134.7286,58494.0
2023-01-06 11:50:00,143.23,143.41,143.23,143.24,21805.0,134.7568,134.9262,134.7568,134.7662,21805.0
2023-01-06 12:00:00,143.27,143.29,143.19,143.2,53695.0,134.7945,134.8133,134.7192,134.7286,53695.0
2023-01-06 12:10:00,143.21,143.23,142.98,143.08,17779.0,134.738,134.7568,134.5216,134.6157,17779.0
2023-01-06 12:20:00,143.08,143.08,142.8,142.84,22978.0,134.6157,134.6157,134.3523,134.3899,22978.0
2023-01-06 12:30:00,142.84,142.94,142.81,142.88,20274.0,134.3899,134.484,134.3617,134.4275,20274.0
2023-01-06 12:40:00,142.87,142.93,142.81,142.9,30373.0,134.4181,134.4746,134.3617,134.4464,30373.0
2023-01-06 12:50:00,142.91,142.92,142.75,142.81,26662.0,134.4558,134.4652,134.3052,134.3617,26662.0
2023-01-06 13:00:00,142.86,142.9,142.73,142.81,24099.0,134.4087,134.4464,134.2864,134.3617,24099.0
2023-01-06 13:10:00,142.83,142.92,142.77,142.84,29694.0,134.3805,134.4652,134.3241,134.3899,29694.0
2023-01-06 13:20:00,142.81,142.97,142.79,142.94,15692.0,134.3617,134.5122,134.3429,134.484,15692.0
2023-01-06 13:30:00,142.94,143.03,142.92,143.03,32840.0,134.484,134.5687,134.4652,134.5687,32840.0
2023-01-06 13:40:00,143.04,143.1,142.92,142.96,26995.0,134.5781,134.6345,134.4652,134.5028,26995.0
2023-01-06 13:50:00,142.91,143.06,142.89,143.03,29504.0,134.4558,134.5969,134.437,134.5687,29504.0
2023-01-06 14:00:00,143.04,143.18,143.04,143.15,81352.0,134.5781,134.7098,134.5781,134.6816,81352.0
2023-01-06 14:10:00,143.16,143.33,143.13,143.33,174981.0,134.691,134.8509,134.6628,134.8509,174981.0
2023-01-06 14:20:00,143.4,143.43,143.32,143.34,66095.0,134.9168,134.945,134.8415,134.8603,66095.0
2023-01-06 14:30:00,143.34,143.56,143.33,143.54,79633.0,134.8603,135.0673,134.8509,135.0485,79633.0
2023-01-06 14:40:00,143.51,143.59,143.41,143.51,16146.0,135.0203,135.0955,134.9262,135.0203,16146.0
2023-01-06 14:50:00,143.47,143.64,143.47,143.57,20495.0,134.9826,135.1426,134.9826,135.0767,20495.0
2023-01-06 15:00:00,143.56,143.75,143.56,143.73,42149.0,135.0673,135.2461,135.0673,135.2273,42149.0
2023-01-06 15:10:00,143.74,143.78,143.61,143.63,39487.0,135.2367,135.2743,135.1144,135.1332,39487.0
2023-01-06 15:20:00,143.63,143.63,143.48,143.52,105520.0,135.1332,135.1332,134.992,135.0297,105520.0
2023-01-06 15:30:00,143.57,143.69,143.54,143.64,60587.0,135.0767,135.1896,135.0485,135.1426,60587.0
2023-01-06 15:40:00,143.65,143.77,143.62,143.62,48327.0,135.152,135.2649,135.1238,135.1238,48327.0
2023-01-06 15:50:00,143.58,143.58,143.3,143.41,94090.0,135.0861,135.0861,134.8227,134.9262,94090.0
2023-01-09 09:30:00,144.03,144.03,143.26,143.36,161882.0,135.5095,135.5095,134.7851,134.8791,161882.0
2023-01-09 09:40:00,143.39,143.71,143.35,143.66,66915.0,134.9074,135.2084,134.8697,135.1614,66915.0
2023-01-09 09:50:00,143.67,143.72,143.5,143.69,67311.0,135.1708,135.2179,135.0109,135.1896,67311.0
2023-01-09 10:00:00,143.72,143.8,143.68,143.73,85348.0,135.2179,135.2931,135.1802,135.2273,85348.0
2023-01-09 10:10:00,143.76,143.94,143.68,143.9,53824.0,135.2555,135.4248,135.1802,135.3872,53824.0
2023-01-09 10:20:00,143.9,143.96,143.6,143.6,42658.0,135.3872,135.4437,135.105,135.105,42658.0
2023-01-09 10:30:00,143.59,144.04,143.58,143.98,38331.0,135.0955,135.5189,135.0861,135.4625,38331.0
2023-01-09 10:40:00,144.0,144.19,143.9,144.18,36960.0,135.4813,135.66,135.3872,135.6506,36960.0
2023-01-09 10:50:00,144.18,144.19,144.04,144.05,38600.0,135.6506,135.66,135.5189,135.5283,38600.0
2023-01-09 11:00:00,144.06,144.19,144.05,144.12,50365.0,135.5377,135.66,135.5283,135.5942,50365.0
2023-01-09 11:10:00,144.11,144.25,144.11,144.19,30248.0,135.5848,135.7165,135.5848,135.66,30248.0
2023-01-09 11:20:00,144.21,144.3,144.18,144.25,87999.0,135.6789,135.7635,135.6506,135.7165,87999.0
2023-01-09 11:30:00,144.22,144.24,144.0,144.02,98929.0,135.6883,135.7071,135.4813,135.5001,98929.0
2023-01-09 11:40:00,144.03,144.16,144.03,144.14,42232.0,135.5095,135.6318,135.5095,135.613,42232.0
2023-01-09 11:50:00,144.13,144.24,144.11,144.19,21058.0,135.6036,135.7071,135.5848,135.66,21058.0
2023-01-09 12:00:00,144.15,144.15,143.93,144.02,34164.0,135.6224,135.6224,135.4154,135.5001,34164.0
2023-01-09 12:10:00,144.02,144.05,143.8,143.83,25133.0,135.5001,135.5283,135.2931,135.3213,25133.0
2023-01-09 12:20:00,143.79,143.89,143.74,143.88,26166.0,135.2837,135.3778,135.2367,135.3684,26166.0
2023-01-09 12:30:00,143.85,143.88,143.56,143.57,19122.0,135.3402,135.3684,135.0673,135.0767,19122.0
2023-01-09 12:40:00,143.59,143.65,143.52,143.59,700338.0,135.0955,135.152,135.0297,135.0955,700338.0
2023-01-09 12:50:00,143.58,143.67,143.55,143.58,34993.0,135.0861,135.1708,135.0579,135.0861,34993.0
2023-01-09 13:00:00,143.57,143.58,143.29,143.29,19524.0,135.0767,135.0861,134.8133,134.8133,19524.0
2023-01-09 13:10:00,143.29,143.41,143.25,143.36,22535.0,134.8133,134.9262,134.7757,134.8791,22535.0
2023-01-09 13:20:00,143.34,143.44,143.25,143.36,136691.0,134.8603,134.9544,134.7757,134.8791,136691.0
2023-01-09 13:30:00,143.35,143.36,142.98,143.12,64631.0,134.8697,134.8791,134.5216,134.6533,64631.0
2023-01-09 13:40:00,143.1,143.1,142.87,143.01,29535.0,134.6345,134.6345,134.4181,134.5499,29535.0
2023-01-09 13:50:00,143.0,143.11,142.94,143.06,25347.0,134.5404,134.6439,134.484,134.5969,25347.0
2023-01-09 14:00:00,143.08,143.26,142.89,143.05,30200.0,134.6157,134.7851,134.437,134.5875,30200.0
2023-01-09 14:10:00,143.06,143.15,142.91,142.99,55795.0,134.5969,134.6816,134.4558,134.531,55795.0
2023-01-09 14:20:00,143.01,143.09,142.94,143.01,31280.0,134.5499,134.6251,134.484,134.5499,31280.0
2023-01-09 14:30:00,143.0,143.07,142.83,142.9,27719.0,134.5404,134.6063,134.3805,134.4464,27719.0
2023-01-09 14:40:00,142.9,143.01,142.86,142.92,27256.0,134.4464,134.5499,134.4087,134.4652,27256.0
2023-01-09 14:50:00,142.86,142.92,142.6,142.63,40564.0,134.4087,134.4652,134.1641,134.1923,40564.0
2023-01-09 15:00:00,142.63,142.72,142.59,142.66,27096.0,134.1923,134.277,134.1547,134.2206,27096.0
2023-01-09 15:10:00,142.66,142.68,142.4,142.56,54276.0,134.2206,134.2394,133.9759,134.1265,54276.0
2023-01-09 15:20:00,142.53,142.64,142.37,142.37,79378.0,134.0982,134.2017,133.9477,133.9477,79378.0
2023-01-09 15:30:00,142.41,142.46,142.26,142.35,87796.0,133.9853,134.0324,133.8442,133.9289,87796.0
2023-01-09 15:40:00,142.35,142.51,142.24,142.34,70922.0,133.9289,134.0794,133.8254,133.9195,70922.0
2023-01-09 15:50:00,142.4,142.55,142.3,142.33,113076.0,133.9759,134.1171,133.8819,133.9101,113076.0
2023-01-10 09:30:00,142.44,142.51,142.06,142.39,73993.0,134.0136,134.0794,133.6561,133.9665,73993.0
2023-01-10 09:40:00,142.44,142.46,142.05,142.18,28053.0,134.0136,134.0324,133.6466,133.769,28053.0
2023-01-10 09:50:00,142.08,142.38,141.88,142.18,28089.0,133.6749,133.9571,133.4867,133.769,28089.0
2023-01-10 10:00:00,142.23,142.28,142.07,142.19,34724.0,133.816,133.863,133.6655,133.7784,34724.0
2023-01-10 10:10:00,142.19,142.56,142.16,142.3,27004.0,133.7784,134.1265,133.7501,133.8819,27004.0
2023-01-10 10:20:00,142.32,142.4,142.13,142.18,29041.0,133.9007,133.9759,133.7219,133.769,29041.0
2023-01-10 10:30:00,142.16,142.16,141.81,141.95,49674.0,133.7501,133.7501,133.4208,133.5526,49674.0
2023-01-10 10:40:00,141.95,141.97,141.74,141.87,32909.0,133.5526,133.5714,133.355,133.4773,32909.0
2023-01-10 10:50:00,141.85,142.32,141.85,142.3,19217.0,133.4585,133.9007,133.4585,133.8819,19217.0
2023-01-10 11:00:00,142.31,142.42,142.28,142.35,38410.0,133.8913,133.9948,133.863,133.9289,38410.0
2023-01-10 11:10:00,142.28,142.4,142.24,142.29,34310.0,133.863,133.9759,133.8254,133.8724,34310.0
2023-01-10 11:20:00,142.34,142.42,142.12,142.17,39318.0,133.9195,133.9948,133.7125,133.7595,39318.0
2023-01-10 11:30:00,142.17,142.22,142.06,142.1,20010.0,133.7595,133.8066,133.6561,133.6937,20010.0
2023-01-10 11:40:00,142.1,142.16,141.97,142.16,27545.0,133.6937,133.7501,133.5714,133.7501,27545.0
2023-01-10 11:50:00,142.17,142.28,142.13,142.23,16460.0,133.7595,133.863,133.7219,133.816,16460.0
2023-01-10 12:00:00,142.19,142.28,141.98,142.25,45721.0,133.7784,133.863,133.5808,133.8348,45721.0
2023-01-10 12:10:00,142.23,142.42,142.19,142.19,28951.0,133.816,133.9948,133.7784,133.7784,28951.0
2023-01-10 12:20:00,142.19,142.25,142.09,142.21,36661.0,133.7784,133.8348,133.6843,133.7972,36661.0
2023-01-10 12:30:00,142.21,142.55,142.2,142.55,27227.0,133.7972,134.1171,133.7878,134.1171,27227.0
2023-01-10 12:40:00,142.51,142.54,142.41,142.44,12327.0,134.0794,134.1077,133.9853,134.0136,12327.0
2023-01-10 12:50:00,142.43,142.5,142.37,142.44,15126.0,134.0042,134.07,133.9477,134.0136,15126.0
2023-01-10 13:00:00,142.43,142.61,142.42,142.6,39196.0,134.0042,134.1735,133.9948,134.1641,39196.0
2023-01-10 13:10:00,142.6,142.61,142.45,142.47,42951.0,134.1641,134.1735,134.023,134.0418,42951.0
2023-01-10 13:20:00,142.49,142.55,142.43,142.52,19612.0,134.0606,134.1171,134.0042,134.0888,19612.0
2023-01-10 13:30:00,142.5,142.7,142.49,142.65,21361.0,134.07,134.2582,134.0606,134.2112,21361.0
2023-01-10 13:40:00,142.67,142.72,142.54,142.61,15745.0,134.23,134.277,134.1077,134.1735,15745.0
2023-01-10 13:50:00,142.62,142.68,142.5,142.68,59971.0,134.1829,134.2394,134.07,134.2394,59971.0
2023-01-10 14:00:00,142.74,142.77,142.66,142.75,36577.0,134.2958,134.3241,134.2206,134.3052,36577.0
2023-01-10 14:10:00,142.77,142.84,142.7,142.82,40035.0,134.3241,134.3899,134.2582,134.3711,40035.0
2023-01-10 14:20:00,142.81,142.82,142.65,142.76,21997.0,134.3617,134.3711,134.2112,134.3146,21997.0
2023-01-10 14:30:00,142.78,142.86,142.69,142.71,34021.0,134.3335,134.4087,134.2488,134.2676,34021.0
2023-01-10 14:40:00,142.7,142.71,142.6,142.69,21300.0,134.2582,134.2676,134.1641,134.2488,21300.0
2023-01-10 14:50:00,142.68,142.69,142.6,142.62,20584.0,134.2394,134.2488,134.1641,134.1829,20584.0
2023-01-10 15:00:00,142.64,142.66,142.47,142.58,52176.0,134.2017,134.2206,134.0418,134.1453,52176.0
2023-01-10 15:10:00,142.57,142.79,142.5,142.79,27977.0,134.1359,134.3429,134.07,134.3429,27977.0
2023-01-10 15:20:00,142.77,142.77,142.68,142.7,22057.0,134.3241,134.3241,134.2394,134.2582,22057.0
2023-01-10 15:30:00,142.7,142.78,142.62,142.77,58174.0,134.2582,134.3335,134.1829,134.3241,58174.0
2023-01-10 15:40:00,142.75,142.85,142.7,142.83,46629.0,134.3052,134.3993,134.2582,134.3805,46629.0
2023-01-10 15:50:00,142.83,143.07,142.83,143.01,82876.0,134.3805,134.6063,134.3805,134.5499,82876.0
2023-01-11 09:30:00,143.77,143.77,143.36,143.43,116558.0,135.2649,135.2649,134.8791,134.945,116558.0
2023-01-11 09:40:00,143.47,143.57,143.37,143.37,35115.0,134.9826,135.0767,134.8886,134.8886,35115.0
2023-01-11 09:50:00,143.35,143.41,143.2,143.3,27369.0,134.8697,134.9262,134.7286,134.8227,27369.0
2023-01-11 10:00:00,143.3,143.35,143.23,143.3,29537.0,134.8227,134.8697,134.7568,134.8227,29537.0
2023-01-11 10:10:00,143.31,143.33,143.02,143.07,64755.0,134.8321,134.8509,134.5593,134.6063,64755.0
2023-01-11 10:20:00,143.07,143.18,143.0,143.14,37015.0,134.6063,134.7098,134.5404,134.6722,37015.0
2023-01-11 10:30:00,143.12,143.13,142.9,142.99,45756.0,134.6533,134.6628,134.4464,134.531,45756.0
2023-01-11 10:40:00,143.0,143.12,142.96,143.07,18830.0,134.5404,134.6533,134.5028,134.6063,18830.0
2023-01-11 10:50:00,143.08,143.1,142.82,142.84,53330.0,134.6157,134.6345,134.3711,134.3899,53330.0
2023-01-11 11:00:00,142.85,143.0,142.84,142.92,15881.0,134.3993,134.5404,134.3899,134.4652,15881.0
2023-01-11 11:10:00,142.93,143.14,142.9,143.03,23129.0,134.4746,134.6722,134.4464,134.5687,23129.0
2023-01-11 11:20:00,143.05,143.08,143.0,143.07,35784.0,134.5875,134.6157,134.5404,134.6063,35784.0
2023-01-11 11:30:00,143.07,143.14,142.98,143.03,21506.0,134.6063,134.6722,134.5216,134.5687,21506.0
2023-01-11 11:40:00,143.05,143.14,143.04,143.09,34967.0,134.5875,134.6722,134.5781,134.6251,34967.0
2023-01-11 11:50:00,143.08,143.19,143.05,143.08,69123.0,134.6157,134.7192,134.5875,134.6157,69123.0
2023-01-11 12:00:00,143.08,143.19,143.08,143.16,238993.0,134.6157,134.7192,134.6157,134.691,238993.0
2023-01-11 12:10:00,143.17,143.32,143.16,143.25,25816.0,134.7004,134.8415,134.691,134.7757,25816.0
2023-01-11 12:20:00,143.25,143.34,143.22,143.29,20783.0,134.7757,134.8603,134.7474,134.8133,20783.0
2023-01-11 12:30:00,143.32,143.32,143.17,143.23,28563.0,134.8415,134.8415,134.7004,134.7568,28563.0
2023-01-11 12:40:00,143.23,143.31,143.22,143.29,22347.0,134.7568,134.8321,134.7474,134.8133,22347.0
2023-01-11 12:50:00,143.31,143.32,143.22,143.24,28813.0,134.8321,134.8415,134.7474,134.7662,28813.0
2023-01-11 13:00:00,143.22,143.39,143.22,143.35,21016.0,134.7474,134.9074,134.7474,134.8697,21016.0
2023-01-11 13:10:00,143.37,143.55,143.22,143.31,51234.0,134.8886,135.0579,134.7474,134.8321,51234.0
2023-01-11 13:20:00,143.28,143.49,143.23,143.45,43330.0,134.8039,135.0015,134.7568,134.9638,43330.0
2023-01-11 13:30:00,143.47,143.53,143.44,143.53,24004.0,134.9826,135.0391,134.9544,135.0391,24004.0
2023-01-11 13:40:00,143.54,143.59,143.5,143.5,60139.0,135.0485,135.0955,135.0109,135.0109,60139.0
2023-01-11 13:50:00,143.5,143.51,143.35,143.4,21442.0,135.0109,135.0203,134.8697,134.9168,21442.0
2023-01-11 14:00:00,143.47,143.49,143.28,143.39,46187.0,134.9826,135.0015,134.8039,134.9074,46187.0
2023-01-11 14:10:00,143.42,143.48,143.34,143.46,81734.0,134.9356,134.992,134.8603,134.9732,81734.0
2023-01-11 14:20:00,143.44,143.58,143.43,143.57,42253.0,134.9544,135.0861,134.945,135.0767,42253.0
2023-01-11 14:30:00,143.57,143.71,143.57,143.69,47635.0,135.0767,135.2084,135.0767,135.1896,47635.0
2023-01-11 14:40:00,143.68,143.79,143.67,143.75,21750.0,135.1802,135.2837,135.1708,135.2461,21750.0
2023-01-11 14:50:00,143.74,143.75,143.68,143.73,37191.0,135.2367,135.2461,135.1802,135.2273,37191.0
2023-01-11 15:00:00,143.73,143.82,143.71,143.74,32901.0,135.2273,135.3119,135.2084,135.2367,32901.0
2023-01-11 15:10:00,143.77,143.89,143.76,143.84,84210.0,135.2649,135.3778,135.2555,135.3308,84210.0
2023-01-11 15:20:00,143.86,143.87,143.73,143.77,27319.0,135.3496,135.359,135.2273,135.2649,27319.0
2023-01-11 15:30:00,143.72,143.74,143.61,143.62,33061.0,135.2179,135.2367,135.1144,135.1238,33061.0
2023-01-11 15:40:00,143.62,143.76,143.55,143.76,453260.0,135.1238,135.2555,135.0579,135.2555,453260.0
2023-01-11 15:50:00,143.73,143.98,143.7,143.95,66540.0,135.2273,135.4625,135.199,135.4342,66540.0
2023-01-12 09:30:00,144.51,144.51,143.75,143.8,91320.0,135.9611,135.9611,135.2461,135.2931,91320.0
2023-01-12 09:40:00,143.76,143.82,143.34,143.36,36548.0,135.2555,135.3119,134.8603,134.8791,36548.0
2023-01-12 09:50:00,143.33,143.7,143.25,143.62,85210.0,134.8509,135.199,134.7757,135.1238,85210.0
2023-01-12 10:00:00,143.62,143.92,143.62,143.77,34212.0,135.1238,135.406,135.1238,135.2649,34212.0
2023-01-12 10:10:00,143.79,144.38,143.79,144.19,46577.0,135.2837,135.8388,135.2837,135.66,46577.0
2023-01-12 10:20:00,144.22,144.27,144.01,144.11,26049.0,135.6883,135.7353,135.4907,135.5848,26049.0
2023-01-12 10:30:00,144.1,144.41,143.94,144.39,24836.0,135.5754,135.867,135.4248,135.8482,24836.0
2023-01-12 10:40:00,144.38,144.38,143.86,144.0,75395.0,135.8388,135.8388,135.3496,135.4813,75395.0
2023-01-12 10:50:00,144.0,144.38,143.91,144.13,174115.0,135.4813,135.8388,135.3966,135.6036,174115.0
2023-01-12 11:00:00,144.13,144.16,143.8,144.04,35509.0,135.6036,135.6318,135.2931,135.5189,35509.0
2023-01-12 11:10:00,144.06,144.29,144.05,144.2,155290.0,135.5377,135.7541,135.5283,135.6695,155290.0
2023-01-12 11:20:00,144.18,144.3,144.06,144.16,28453.0,135.6506,135.7635,135.5377,135.6318,28453.0
2023-01-12 11:30:00,144.17,144.18,143.86,144.02,49710.0,135.6412,135.6506,135.3496,135.5001,49710.0
2023-01-12 11:40:00,144.01,144.26,144.01,144.11,43956.0,135.4907,135.7259,135.4907,135.5848,43956.0
2023-01-12 11:50:00,144.09,144.26,144.03,144.25,42236.0,135.566,135.7259,135.5095,135.7165,42236.0
2023-01-12 12:00:00,144.2,144.45,144.17,144.41,18569.0,135.6695,135.9047,135.6412,135.867,18569.0
2023-01-12 12:10:00,144.4,144.63,144.39,144.6,25451.0,135.8576,136.074,135.8482,136.0458,25451.0
2023-01-12 12:20:00,144.6,144.69,144.52,144.69,81853.0,136.0458,136.1305,135.9705,136.1305,81853.0
2023-01-12 12:30:00,144.68,144.75,144.61,144.62,20383.0,136.1211,136.1869,136.0552,136.0646,20383.0
2023-01-12 12:40:00,144.61,144.71,144.58,144.63,44112.0,136.0552,136.1493,136.027,136.074,44112.0
2023-01-12 12:50:00,144.63,144.73,144.63,144.67,33872.0,136.074,136.1681,136.074,136.1117,33872.0
2023-01-12 13:00:00,144.7,144.79,144.62,144.74,43980.0,136.1399,136.2246,136.0646,136.1775,43980.0
2023-01-12 13:10:00,144.75,144.87,144.7,144.82,34200.0,136.1869,136.2998,136.1399,136.2528,34200.0
2023-01-12 13:20:00,144.81,144.84,144.16,144.21,20987.0,136.2434,136.2716,135.6318,135.6789,20987.0
2023-01-12 13:30:00,144.21,144.5,144.06,144.44,48366.0,135.6789,135.9517,135.5377,135.8953,48366.0
2023-01-12 13:40:00,144.45,144.63,144.44,144.59,17181.0,135.9047,136.074,135.8953,136.0364,17181.0
2023-01-12 13:50:00,144.58,144.78,144.58,144.71,30379.0,136.027,136.2151,136.027,136.1493,30379.0
2023-01-12 14:00:00,144.77,144.8,144.55,144.58,81926.0,136.2057,136.234,135.9988,136.027,81926.0
2023-01-12 14:10:00,144.57,144.71,144.56,144.68,62397.0,136.0176,136.1493,136.0082,136.1211,62397.0
2023-01-12 14:20:00,144.68,144.72,144.5,144.53,59088.0,136.1211,136.1587,135.9517,135.9799,59088.0
2023-01-12 14:30:00,144.53,144.64,144.46,144.62,95149.0,135.9799,136.0834,135.9141,136.0646,95149.0
2023-01-12 14:40:00,144.63,144.7,144.53,144.62,61620.0,136.074,136.1399,135.9799,136.0646,61620.0
2023-01-12 14:50:00,144.62,144.62,144.27,144.47,20870.0,136.0646,136.0646,135.7353,135.9235,20870.0
2023-01-12 15:00:00,144.47,144.56,144.27,144.31,28370.0,135.9235,136.0082,135.7353,135.7729,28370.0
2023-01-12 15:10:00,144.31,144.31,144.14,144.14,40380.0,135.7729,135.7729,135.613,135.613,40380.0
2023-01-12 15:20:00,144.16,144.32,144.09,144.2,59185.0,135.6318,135.7824,135.566,135.6695,59185.0
2023-01-12 15:30:00,144.21,144.31,144.12,144.19,36697.0,135.6789,135.7729,135.5942,135.66,36697.0
2023-01-12 15:40:00,144.2,144.26,143.94,143.98,59359.0,135.6695,135.7259,135.4248,135.4625,59359.0
2023-01-12 15:50:00,143.99,144.3,143.99,144.27,77423.0,135.4719,135.7635,135.4719,135.7353,77423.0
2023-01-13 09:30:00,143.13,143.32,142.95,142.95,86420.0,134.6628,134.8415,134.4934,134.4934,86420.0
2023-01-13 09:40:00,142.98,143.5,142.95,143.36,34098.0,134.5216,135.0109,134.4934,134.8791,34098.0
2023-01-13 09:50:00,143.36,143.63,143.35,143.52,56912.0,134.8791,135.1332,134.8697,135.0297,56912.0
2023-01-13 10:00:00,143.48,143.81,143.41,143.62,74688.0,134.992,135.3025,134.9262,135.1238,74688.0
2023-01-13 10:10:00,143.62,143.77,143.6,143.74,62875.0,135.1238,135.2649,135.105,135.2367,62875.0
2023-01-13 10:20:00,143.75,144.05,143.73,144.03,94391.0,135.2461,135.5283,135.2273,135.5095,94391.0
2023-01-13 10:30:00,144.04,144.09,143.85,143.85,205742.0,135.5189,135.566,135.3402,135.3402,205742.0
2023-01-13 10:40:00,143.86,144.04,143.8,144.03,26760.0,135.3496,135.5189,135.2931,135.5095,26760.0
2023-01-13 10:50:00,144.04,144.09,143.93,144.0,42580.0,135.5189,135.566,135.4154,135.4813,42580.0
2023-01-13 11:00:00,144.01,144.04,143.88,143.93,30521.0,135.4907,135.5189,135.3684,135.4154,30521.0
2023-01-13 11:10:00,143.9,143.97,143.82,143.92,36342.0,135.3872,135.4531,135.3119,135.406,36342.0
2023-01-13 11:20:00,143.93,144.18,143.93,144.04,36419.0,135.4154,135.6506,135.4154,135.5189,36419.0
2023-01-13 11:30:00,144.05,144.06,143.87,143.88,62304.0,135.5283,135.5377,135.359,135.3684,62304.0
2023-01-13 11:40:00,143.91,143.96,143.83,143.92,37084.0,135.3966,135.4437,135.3213,135.406,37084.0
2023-01-13 11:50:00,143.92,143.98,143.84,143.94,34614.0,135.406,135.4625,135.3308,135.4248,34614.0
2023-01-13 12:00:00,143.94,144.01,143.91,144.0,46455.0,135.4248,135.4907,135.3966,135.4813,46455.0
2023-01-13 12:10:00,144.01,144.15,144.01,144.11,87181.0,135.4907,135.6224,135.4907,135.5848,87181.0
2023-01-13 12:20:00,144.1,144.13,144.0,144.08,42802.0,135.5754,135.6036,135.4813,135.5566,42802.0
2023-01-13 12:30:00,144.08,144.09,143.96,143.96,49365.0,135.5566,135.566,135.4437,135.4437,49365.0
2023-01-13 12:40:00,143.96,144.1,143.96,144.08,37623.0,135.4437,135.5754,135.4437,135.5566,37623.0
2023-01-13 12:50:00,144.07,144.21,144.06,144.15,57838.0,135.5471,135.6789,135.5377,135.6224,57838.0
2023-01-13 13:00:00,144.15,144.23,144.07,144.12,31465.0,135.6224,135.6977,135.5471,135.5942,31465.0
2023-01-13 13:10:00,144.12,144.17,144.0,144.02,79720.0,135.5942,135.6412,135.4813,135.5001,79720.0
2023-01-13 13:20:00,143.98,144.01,143.91,143.94,27139.0,135.4625,135.4907,135.3966,135.4248,27139.0
2023-01-13 13:30:00,143.95,144.07,143.92,144.07,28770.0,135.4342,135.5471,135.406,135.5471,28770.0
2023-01-13 13:40:00,144.09,144.33,144.09,144.3,42658.0,135.566,135.7918,135.566,135.7635,42658.0
2023-01-13 13:50:00,144.3,144.32,144.22,144.31,40035.0,135.7635,135.7824,135.6883,135.7729,40035.0
2023-01-13 14:00:00,144.31,144.37,144.21,144.21,51908.0,135.7729,135.8294,135.6789,135.6789,51908.0
2023-01-13 14:10:00,144.21,144.34,144.21,144.26,137633.0,135.6789,135.8012,135.6789,135.7259,137633.0
2023-01-13 14:20:00,144.26,144.27,144.21,144.26,48851.0,135.7259,135.7353,135.6789,135.7259,48851.0
2023-01-13 14:30:00,144.27,144.33,144.19,144.33,86278.0,135.7353,135.7918,135.66,135.7918,86278.0
2023-01-13 14:40:00,144.33,144.41,144.25,144.34,41723.0,135.7918,135.867,135.7165,135.8012,41723.0
2023-01-13 14:50:00,144.34,144.37,144.24,144.36,35245.0,135.8012,135.8294,135.7071,135.82,35245.0
2023-01-13 15:00:00,144.35,144.47,144.33,144.47,33354.0,135.8106,135.9235,135.7918,135.9235,33354.0
2023-01-13 15:10:00,144.47,144.52,144.37,144.43,56253.0,135.9235,135.9705,135.8294,135.8858,56253.0
2023-01-13 15:20:00,144.42,144.5,144.42,144.47,65570.0,135.8764,135.9517,135.8764,135.9235,65570.0
2023-01-13 15:30:00,144.48,144.74,144.47,144.73,75320.0,135.9329,136.1775,135.9235,136.1681,75320.0
2023-01-13 15:40:00,144.75,144.77,144.5,144.58,69208.0,136.1869,136.2057,135.9517,136.027,69208.0
2023-01-13 15:50:00,144.58,144.62,144.43,144.51,88303.0,136.027,136.0646,135.8858,135.9611,88303.0
2023-01-17 09:30:00,144.65,144.65,144.28,144.38,135551.0,136.0928,136.0928,135.7447,135.8388,135551.0
2023-01-17 09:40:00,144.38,144.55,144.35,144.45,31914.0,135.8388,135.9988,135.8106,135.9047,31914.0
2023-01-17 09:50:00,144.52,144.58,144.32,144.36,42650.0,135.9705,136.027,135.7824,135.82,42650.0
2023-01-17 10:00:00,144.31,144.72,144.31,144.6,60408.0,135.7729,136.1587,135.7729,136.0458,60408.0
2023-01-17 10:10:00,144.62,144.63,144.5,144.58,42210.0,136.0646,136.074,135.9517,136.027,42210.0
2023-01-17 10:20:00,144.61,144.69,144.51,144.56,25969.0,136.0552,136.1305,135.9611,136.0082,25969.0
2023-01-17 10:30:00,144.59,144.6,144.35,144.37,52011.0,136.0364,136.0458,135.8106,135.8294,52011.0
2023-01-17 10:40:00,144.37,144.37,144.04,144.2,47238.0,135.8294,135.8294,135.5189,135.6695,47238.0
2023-01-17 10:50:00,144.18,144.18,144.06,144.11,24967.0,135.6506,135.6506,135.5377,135.5848,24967.0
2023-01-17 11:00:00,144.12,144.18,144.03,144.04,55958.0,135.5942,135.6506,135.5095,135.5189,55958.0
2023-01-17 11:10:00,144.02,144.11,143.87,143.9,90250.0,135.5001,135.5848,135.359,135.3872,90250.0
2023-01-17 11:20:00,143.92,144.0,143.78,143.98,48037.0,135.406,135.4813,135.2743,135.4625,48037.0
2023-01-17 11:30:00,143.96,144.06,143.87,143.94,73908.0,135.4437,135.5377,135.359,135.4248,73908.0
2023-01-17 11:40:00,143.96,144.02,143.92,143.99,39983.0,135.4437,135.5001,135.406,135.4719,39983.0
2023-01-17 11:50:00,143.99,144.04,143.93,144.0,83582.0,135.4719,135.5189,135.4154,135.4813,83582.0
2023-01-17 12:00:00,144.02,144.17,144.02,144.02,77962.0,135.5001,135.6412,135.5001,135.5001,77962.0
2023-01-17 12:10:00,144.02,144.04,143.93,143.94,25435.0,135.5001,135.5189,135.4154,135.4248,25435.0
2023-01-17 12:20:00,143.97,144.01,143.83,143.84,44063.0,135.4531,135.4907,135.3213,135.3308,44063.0
2023-01-17 12:30:00,143.83,143.97,143.82,143.92,96210.0,135.3213,135.4531,135.3119,135.406,96210.0
2023-01-17 12:40:00,143.92,143.94,143.84,143.87,109357.0,135.406,135.4248,135.3308,135.359,109357.0
2023-01-17 12:50:00,143.86,143.94,143.83,143.85,111787.0,135.3496,135.4248,135.3213,135.3402,111787.0
2023-01-17 13:00:00,143.87,143.99,143.86,143.93,35283.0,135.359,135.4719,135.3496,135.4154,35283.0
2023-01-17 13:10:00,143.93,143.98,143.84,143.94,77046.0,135.4154,135.4625,135.3308,135.4248,77046.0
2023-01-17 13:20:00,143.96,143.96,143.87,143.92,101372.0,135.4437,135.4437,135.359,135.406,101372.0
2023-01-17 13:30:00,143.91,144.07,143.9,144.07,112045.0,135.3966,135.5471,135.3872,135.5471,112045.0
2023-01-17 13:40:00,144.07,144.11,144.0,144.1,53279.0,135.5471,135.5848,135.4813,135.5754,53279.0
2023-01-17 13:50:00,144.09,144.12,144.0,144.06,29393.0,135.566,135.5942,135.4813,135.5377,29393.0
2023-01-17 14:00:00,144.07,144.12,144.05,144.1,109592.0,135.5471,135.5942,135.5283,135.5754,109592.0
2023-01-17 14:10:00,144.11,144.12,143.78,143.85,76796.0,135.5848,135.5942,135.2743,135.3402,76796.0
2023-01-17 14:20:00,143.86,143.87,143.74,143.78,70025.0,135.3496,135.359,135.2367,135.2743,70025.0
2023-01-17 14:30:00,143.78,144.05,143.78,144.03,191447.0,135.2743,135.5283,135.2743,135.5095,191447.0
2023-01-17 14:40:00,144.07,144.1,144.03,144.06,38529.0,135.5471,135.5754,135.5095,135.5377,38529.0
2023-01-17 14:50:00,144.07,144.08,143.87,143.91,91594.0,135.5471,135.5566,135.359,135.3966,91594.0
2023-01-17 15:00:00,143.91,144.03,143.9,143.93,36487.0,135.3966,135.5095,135.3872,135.4154,36487.0
2023-01-17 15:10:00,143.94,143.94,143.79,143.88,81850.0,135.4248,135.4248,135.2837,135.3684,81850.0
2023-01-17 15:20:00,143.87,143.88,143.76,143.82,34467.0,135.359,135.3684,135.2555,135.3119,34467.0
2023-01-17 15:30:00,143.8,143.86,143.74,143.81,30356.0,135.2931,135.3496,135.2367,135.3025,30356.0
2023-01-17 15:40:00,143.81,143.86,143.63,143.68,35912.0,135.3025,135.3496,135.1332,135.1802,35912.0
2023-01-17 15:50:00,143.67,143.74,143.53,143.69,53553.0,135.1708,135.2367,135.0391,135.1896,53553.0
2023-01-18 09:30:00,143.89,143.89,143.51,143.69,101587.0,135.3778,135.3778,135.0203,135.1896,101587.0
2023-01-18 09:40:00,143.73,143.95,143.62,143.78,55329.0,135.2273,135.4342,135.1238,135.2743,55329.0
2023-01-18 09:50:00,143.79,143.84,143.71,143.78,28931.0,135.2837,135.3308,135.2084,135.2743,28931.0
2023-01-18 10:00:00,143.8,143.86,143.63,143.71,39398.0,135.2931,135.3496,135.1332,135.2084,39398.0
2023-01-18 10:10:00,143.71,143.82,143.49,143.58,26152.0,135.2084,135.3119,135.0015,135.0861,26152.0
2023-01-18 10:20:00,143.6,143.73,143.58,143.65,10710.0,135.105,135.2273,135.0861,135.152,10710.0
2023-01-18 10:30:00,143.64,143.68,143.33,143.36,23303.0,135.1426,135.1802,134.8509,134.8791,23303.0
2023-01-18 10:40:00,143.37,143.44,143.28,143.33,27244.0,134.8886,134.9544,134.8039,134.8509,27244.0
2023-01-18 10:50:00,143.32,143.34,142.96,143.09,36612.0,134.8415,134.8603,134.5028,134.6251,36612.0
2023-01-18 11:00:00,143.12,143.18,142.73,142.79,64635.0,134.6533,134.7098,134.2864,134.3429,64635.0
2023-01-18 11:10:00,142.8,142.8,142.57,142.59,48649.0,134.3523,134.3523,134.1359,134.1547,48649.0
2023-01-18 11:20:00,142.56,142.59,142.37,142.5,32164.0,134.1265,134.1547,133.9477,134.07,32164.0
2023-01-18 11:30:00,142.46,142.47,142.25,142.26,40227.0,134.0324,134.0418,133.8348,133.8442,40227.0
2023-01-18 11:40:00,142.26,142.35,142.15,142.33,67622.0,133.8442,133.9289,133.7407,133.9101,67622.0
2023-01-18 11:50:00,142.32,142.34,142.15,142.32,25332.0,133.9007,133.9195,133.7407,133.9007,25332.0
2023-01-18 12:00:00,142.3,142.35,142.09,142.16,47974.0,133.8819,133.9289,133.6843,133.7501,47974.0
2023-01-18 12:10:00,142.12,142.24,142.06,142.06,111873.0,133.7125,133.8254,133.6561,133.6561,111873.0
2023-01-18 12:20:00,142.07,142.09,141.83,141.86,56523.0,133.6655,133.6843,133.4397,133.4679,56523.0
2023-01-18 12:30:00,141.84,141.95,141.77,141.85,60842.0,133.4491,133.5526,133.3832,133.4585,60842.0
2023-01-18 12:40:00,141.84,141.91,141.76,141.84,53546.0,133.4491,133.5149,133.3738,133.4491,53546.0
2023-01-18 12:50:00,141.84,141.87,141.65,141.68,65300.0,133.4491,133.4773,133.2703,133.2985,65300.0
2023-01-18 13:00:00,141.69,141.77,141.47,141.51,39638.0,133.3079,133.3832,133.101,133.1386,39638.0
2023-01-18 13:10:00,141.5,141.52,141.41,141.49,85885.0,133.1292,133.148,133.0445,133.1198,85885.0
2023-01-18 13:20:00,141.48,141.66,141.45,141.66,63122.0,133.1104,133.2797,133.0821,133.2797,63122.0
2023-01-18 13:30:00,141.65,141.77,141.62,141.71,38058.0,133.2703,133.3832,133.2421,133.3268,38058.0
2023-01-18 13:40:00,141.72,141.92,141.71,141.82,66150.0,133.3362,133.5243,133.3268,133.4303,66150.0
2023-01-18 13:50:00,141.81,141.88,141.71,141.72,109690.0,133.4208,133.4867,133.3268,133.3362,109690.0
2023-01-18 14:00:00,141.73,141.81,141.62,141.7,94899.0,133.3456,133.4208,133.2421,133.3174,94899.0
2023-01-18 14:10:00,141.68,141.77,141.54,141.56,236448.0,133.2985,133.3832,133.1668,133.1856,236448.0
2023-01-18 14:20:00,141.57,141.74,141.57,141.72,72873.0,133.195,133.355,133.195,133.3362,72873.0
2023-01-18 14:30:00,141.75,141.79,141.63,141.64,71200.0,133.3644,133.402,133.2515,133.2609,71200.0
2023-01-18 14:40:00,141.62,141.65,141.55,141.62,71096.0,133.2421,133.2703,133.1762,133.2421,71096.0
2023-01-18 14:50:00,141.6,141.61,141.51,141.54,32853.0,133.2233,133.2327,133.1386,133.1668,32853.0
2023-01-18 15:00:00,141.52,141.52,141.36,141.49,79058.0,133.148,133.148,132.9975,133.1198,79058.0
2023-01-18 15:10:00,141.48,141.65,141.39,141.47,44865.0,133.1104,133.2703,133.0257,133.101,44865.0
2023-01-18 15:20:00,141.47,141.55,141.42,141.44,52212.0,133.101,133.1762,133.0539,133.0727,52212.0
2023-01-18 15:30:00,141.43,141.45,141.21,141.21,148167.0,133.0633,133.0821,132.8563,132.8563,148167.0
2023-01-18 15:40:00,141.2,141.2,140.98,141.0,50209.0,132.8469,132.8469,132.6399,132.6588,50209.0
2023-01-18 15:50:00,140.98,141.13,140.92,141.02,150002.0,132.6399,132.7811,132.5835,132.6776,150002.0
2023-01-19 09:30:00,140.25,140.43,140.13,140.41,91453.0,131.9531,132.1225,131.8402,132.1037,91453.0
2023-01-19 09:40:00,140.39,140.47,140.22,140.24,103492.0,132.0848,132.1601,131.9249,131.9437,103492.0
2023-01-19 09:50:00,140.26,140.38,140.12,140.22,16465.0,131.9625,132.0754,131.8308,131.9249,16465.0
2023-01-19 10:00:00,140.22,140.48,140.14,140.45,32763.0,131.9249,132.1695,131.8496,132.1413,32763.0
2023-01-19 10:10:00,140.39,140.41,140.04,140.32,39369.0,132.0848,132.1037,131.7556,132.019,39369.0
2023-01-19 10:20:00,140.34,140.35,140.13,140.18,28223.0,132.0378,132.0472,131.8402,131.8873,28223.0
2023-01-19 10:30:00,140.11,140.17,139.95,139.99,44212.0,131.8214,131.8779,131.6709,131.7085,44212.0
2023-01-19 10:40:00,140.02,140.06,139.88,139.97,26995.0,131.7367,131.7744,131.605,131.6897,26995.0
2023-01-19 10:50:00,139.94,139.96,139.81,139.93,19518.0,131.6615,131.6803,131.5392,131.6521,19518.0
2023-01-19 11:00:00,139.92,140.1,139.86,140.06,93421.0,131.6427,131.812,131.5862,131.7744,93421.0
2023-01-19 11:10:00,140.07,140.18,139.93,139.96,37425.0,131.7838,131.8873,131.6521,131.6803,37425.0
2023-01-19 11:20:00,139.94,139.96,139.8,139.82,16116.0,131.6615,131.6803,131.5298,131.5486,16116.0
2023-01-19 11:30:00,139.81,140.0,139.81,139.93,27273.0,131.5392,131.7179,131.5392,131.6521,27273.0
2023-01-19 11:40:00,139.92,139.93,139.64,139.76,23050.0,131.6427,131.6521,131.3792,131.4921,23050.0
2023-01-19 11:50:00,139.74,139.83,139.69,139.83,52350.0,131.4733,131.558,131.4263,131.558,52350.0
2023-01-19 12:00:00,139.84,140.06,139.82,140.02,65107.0,131.5674,131.7744,131.5486,131.7367,65107.0
2023-01-19 12:10:00,140.01,140.25,139.98,140.18,21847.0,131.7273,131.9531,131.6991,131.8873,21847.0
2023-01-19 12:20:00,140.17,140.17,140.0,140.04,15600.0,131.8779,131.8779,131.7179,131.7556,15600.0
2023-01-19 12:30:00,140.04,140.08,139.97,140.02,20502.0,131.7556,131.7932,131.6897,131.7367,20502.0
2023-01-19 12:40:00,140.03,140.04,139.93,139.96,12846.0,131.7461,131.7556,131.6521,131.6803,12846.0
2023-01-19 12:50:00,139.97,140.08,139.89,140.08,10749.0,131.6897,131.7932,131.6144,131.7932,10749.0
2023-01-19 13:00:00,140.11,140.33,140.09,140.27,27344.0,131.8214,132.0284,131.8026,131.9719,27344.0
2023-01-19 13:10:00,140.29,140.4,140.15,140.4,32685.0,131.9908,132.0943,131.859,132.0943,32685.0
2023-01-19 13:20:00,140.38,140.48,140.26,140.34,36345.0,132.0754,132.1695,131.9625,132.0378,36345.0
2023-01-19 13:30:00,140.37,140.59,140.37,140.58,49894.0,132.066,132.273,132.066,132.2636,49894.0
2023-01-19 13:40:00,140.62,140.7,140.44,140.46,111446.0,132.3012,132.3765,132.1319,132.1507,111446.0
2023-01-19 13:50:00,140.44,140.51,140.38,140.49,1321676.0,132.1319,132.1977,132.0754,132.1789,1321676.0
2023-01-19 14:00:00,140.49,140.52,140.27,140.36,45850.0,132.1789,132.2072,131.9719,132.0566,45850.0
2023-01-19 14:10:00,140.34,140.57,140.32,140.52,42661.0,132.0378,132.2542,132.019,132.2072,42661.0
2023-01-19 14:20:00,140.53,140.71,140.53,140.67,173585.0,132.2166,132.3859,132.2166,132.3483,173585.0
2023-01-19 14:30:00,140.62,140.78,140.56,140.67,21898.0,132.3012,132.4518,132.2448,132.3483,21898.0
2023-01-19 14:40:00,140.66,140.72,140.57,140.59,60098.0,132.3389,132.3953,132.2542,132.273,60098.0
2023-01-19 14:50:00,140.6,140.68,140.53,140.6,50172.0,132.2824,132.3577,132.2166,132.2824,50172.0
2023-01-19 15:00:00,140.6,140.7,140.48,140.5,66568.0,132.2824,132.3765,132.1695,132.1883,66568.0
2023-01-19 15:10:00,140.51,140.6,140.44,140.56,33052.0,132.1977,132.2824,132.1319,132.2448,33052.0
2023-01-19 15:20:00,140.56,140.6,140.49,140.56,56352.0,132.2448,132.2824,132.1789,132.2448,56352.0
2023-01-19 15:30:00,140.56,140.58,140.4,140.53,170922.0,132.2448,132.2636,132.0943,132.2166,170922.0
2023-01-19 15:40:00,140.54,140.54,140.36,140.37,54546.0,132.226,132.226,132.0566,132.066,54546.0
2023-01-19 15:50:00,140.38,140.41,140.03,140.06,66454.0,132.0754,132.1037,131.7461,131.7744,66454.0
2023-01-20 09:30:00,140.37,140.39,139.57,139.76,107795.0,132.066,132.0848,131.3134,131.4921,107795.0
2023-01-20 09:40:00,139.72,139.91,139.68,139.77,45256.0,131.4545,131.6332,131.4168,131.5015,45256.0
2023-01-20 09:50:00,139.78,139.96,139.69,139.87,40167.0,131.5109,131.6803,131.4263,131.5956,40167.0
2023-01-20 10:00:00,139.87,140.25,139.8,140.21,62478.0,131.5956,131.9531,131.5298,131.9155,62478.0
2023-01-20 10:10:00,140.19,140.19,139.88,139.94,61635.0,131.8967,131.8967,131.605,131.6615,61635.0
2023-01-20 10:20:00,139.91,140.3,139.91,140.29,18795.0,131.6332,132.0002,131.6332,131.9908,18795.0
2023-01-20 10:30:00,140.3,140.31,140.19,140.21,22829.0,132.0002,132.0096,131.8967,131.9155,22829.0
2023-01-20 10:40:00,140.22,140.24,140.12,140.19,28626.0,131.9249,131.9437,131.8308,131.8967,28626.0
2023-01-20 10:50:00,140.19,140.35,140.14,140.25,27253.0,131.8967,132.0472,131.8496,131.9531,27253.0
2023-01-20 11:00:00,140.25,140.47,140.24,140.43,19038.0,131.9531,132.1601,131.9437,132.1225,19038.0
2023-01-20 11:10:00,140.43,140.61,140.43,140.58,19656.0,132.1225,132.2918,132.1225,132.2636,19656.0
2023-01-20 11:20:00,140.59,140.72,140.49,140.7,29209.0,132.273,132.3953,132.1789,132.3765,29209.0
2023-01-20 11:30:00,140.72,140.72,140.55,140.56,31984.0,132.3953,132.3953,132.2354,132.2448,31984.0
2023-01-20 11:40:00,140.55,140.63,140.52,140.6,19159.0,132.2354,132.3106,132.2072,132.2824,19159.0
2023-01-20 11:50:00,140.56,140.56,140.43,140.45,15787.0,132.2448,132.2448,132.1225,132.1413,15787.0
2023-01-20 12:00:00,140.46,140.52,140.45,140.48,22734.0,132.1507,132.2072,132.1413,132.1695,22734.0
2023-01-20 12:10:00,140.44,140.57,140.42,140.53,23732.0,132.1319,132.2542,132.1131,132.2166,23732.0
2023-01-20 12:20:00,140.56,140.6,140.47,140.51,31896.0,132.2448,132.2824,132.1601,132.1977,31896.0
2023-01-20 12:30:00,140.5,140.51,140.41,140.49,49559.0,132.1883,132.1977,132.1037,132.1789,49559.0
2023-01-20 12:40:00,140.49,140.52,140.42,140.45,73765.0,132.1789,132.2072,132.1131,132.1413,73765.0
2023-01-20 12:50:00,140.45,140.52,140.41,140.44,23946.0,132.1413,132.2072,132.1037,132.1319,23946.0
2023-01-20 13:00:00,140.44,140.57,140.42,140.43,46186.0,132.1319,132.2542,132.1131,132.1225,46186.0
2023-01-20 13:10:00,140.43,140.52,140.23,140.24,73942.0,132.1225,132.2072,131.9343,131.9437,73942.0
2023-01-20 13:20:00,140.22,140.37,140.22,140.36,663293.0,131.9249,132.066,131.9249,132.0566,663293.0
2023-01-20 13:30:00,140.39,140.7,140.39,140.65,29823.0,132.0848,132.3765,132.0848,132.3295,29823.0
2023-01-20 13:40:00,140.66,140.85,140.64,140.82,18434.0,132.3389,132.5176,132.3201,132.4894,18434.0
2023-01-20 13:50:00,140.86,140.89,140.75,140.81,109710.0,132.527,132.5553,132.4236,132.48,109710.0
2023-01-20 14:00:00,140.82,140.85,140.73,140.84,47860.0,132.4894,132.5176,132.4047,132.5082,47860.0
2023-01-20 14:10:00,140.84,140.95,140.83,140.89,34289.0,132.5082,132.6117,132.4988,132.5553,34289.0
2023-01-20 14:20:00,140.88,140.96,140.84,140.95,112445.0,132.5459,132.6211,132.5082,132.6117,112445.0
2023-01-20 14:30:00,140.94,141.06,140.94,141.02,47322.0,132.6023,132.7152,132.6023,132.6776,47322.0
2023-01-20 14:40:00,141.03,141.06,140.92,140.94,62243.0,132.687,132.7152,132.5835,132.6023,62243.0
2023-01-20 14:50:00,140.94,141.08,140.9,141.08,69997.0,132.6023,132.734,132.5647,132.734,69997.0
2023-01-20 15:00:00,141.08,141.27,141.08,141.24,65596.0,132.734,132.9128,132.734,132.8846,65596.0
2023-01-20 15:10:00,141.24,141.52,141.19,141.48,56505.0,132.8846,133.148,132.8375,133.1104,56505.0
2023-01-20 15:20:00,141.47,141.47,141.25,141.37,73673.0,133.101,133.101,132.894,133.0069,73673.0
2023-01-20 15:30:00,141.38,141.5,141.26,141.37,118688.0,133.0163,133.1292,132.9034,133.0069,118688.0
2023-01-20 15:40:00,141.34,141.42,141.27,141.41,53976.0,132.9786,133.0539,132.9128,133.0445,53976.0
2023-01-20 15:50:00,141.41,141.66,141.33,141.62,83574.0,133.0445,133.2797,132.9692,133.2421,83574.0
2023-01-23 09:30:00,141.78,141.96,141.56,141.6,112180.0,133.3926,133.562,133.1856,133.2233,112180.0
2023-01-23 09:40:00,141.59,141.94,141.55,141.85,1263453.0,133.2139,133.5432,133.1762,133.4585,1263453.0
2023-01-23 09:50:00,141.9,142.07,141.84,141.96,35356.0,133.5055,133.6655,133.4491,133.562,35356.0
2023-01-23 10:00:00,141.97,142.13,141.88,142.0,49428.0,133.5714,133.7219,133.4867,133.5996,49428.0
2023-01-23 10:10:00,141.99,142.33,141.97,142.25,54692.0,133.5902,133.9101,133.5714,133.8348,54692.0
2023-01-23 10:20:00,142.19,142.47,142.19,142.43,25657.0,133.7784,134.0418,133.7784,134.0042,25657.0
2023-01-23 10:30:00,142.42,142.5,142.38,142.46,20650.0,133.9948,134.07,133.9571,134.0324,20650.0
2023-01-23 10:40:00,142.46,142.55,142.36,142.54,30736.0,134.0324,134.1171,133.9383,134.1077,30736.0
2023-01-23 10:50:00,142.54,142.7,142.5,142.6,26589.0,134.1077,134.2582,134.07,134.1641,26589.0
2023-01-23 11:00:00,142.62,143.12,142.59,143.11,40243.0,134.1829,134.6533,134.1547,134.6439,40243.0
2023-01-23 11:10:00,143.12,143.12,142.93,143.1,24762.0,134.6533,134.6533,134.4746,134.6345,24762.0
2023-01-23 11:20:00,143.12,143.19,142.79,142.8,39618.0,134.6533,134.7192,134.3429,134.3523,39618.0
2023-01-23 11:30:00,142.81,142.91,142.72,142.84,88569.0,134.3617,134.4558,134.277,134.3899,88569.0
2023-01-23 11:40:00,142.84,142.86,142.75,142.84,39444.0,134.3899,134.4087,134.3052,134.3899,39444.0
2023-01-23 11:50:00,142.81,142.86,142.72,142.85,46605.0,134.3617,134.4087,134.277,134.3993,46605.0
2023-01-23 12:00:00,142.86,142.87,142.51,142.52,28339.0,134.4087,134.4181,134.0794,134.0888,28339.0
2023-01-23 12:10:00,142.49,142.67,142.49,142.67,26754.0,134.0606,134.23,134.0606,134.23,26754.0
2023-01-23 12:20:00,142.67,142.75,142.62,142.74,31982.0,134.23,134.3052,134.1829,134.2958,31982.0
2023-01-23 12:30:00,142.74,142.88,142.72,142.87,18608.0,134.2958,134.4275,134.277,134.4181,18608.0
2023-01-23 12:40:00,142.84,142.98,142.79,142.83,109837.0,134.3899,134.5216,134.3429,134.3805,109837.0
2023-01-23 12:50:00,142.81,143.0,142.74,143.0,36430.0,134.3617,134.5404,134.2958,134.5404,36430.0
2023-01-23 13:00:00,142.95,143.06,142.95,143.01,24794.0,134.4934,134.5969,134.4934,134.5499,24794.0
2023-01-23 13:10:00,143.02,143.07,142.98,143.04,50754.0,134.5593,134.6063,134.5216,134.5781,50754.0
2023-01-23 13:20:00,143.05,143.12,143.01,143.06,21711.0,134.5875,134.6533,134.5499,134.5969,21711.0
2023-01-23 13:30:00,143.05,143.19,143.04,143.18,50321.0,134.5875,134.7192,134.5781,134.7098,50321.0
2023-01-23 13:40:00,143.2,143.37,143.18,143.33,47623.0,134.7286,134.8886,134.7098,134.8509,47623.0
2023-01-23 13:50:00,143.33,143.37,143.17,143.21,58394.0,134.8509,134.8886,134.7004,134.738,58394.0
2023-01-23 14:00:00,143.17,143.19,143.01,143.06,25924.0,134.7004,134.7192,134.5499,134.5969,25924.0
2023-01-23 14:10:00,143.03,143.05,142.87,142.93,35865.0,134.5687,134.5875,134.4181,134.4746,35865.0
2023-01-23 14:20:00,142.91,142.92,142.62,142.65,48076.0,134.4558,134.4652,134.1829,134.2112,48076.0
2023-01-23 14:30:00,142.68,142.78,142.5,142.51,187419.0,134.2394,134.3335,134.07,134.0794,187419.0
2023-01-23 14:40:00,142.51,142.55,142.15,142.24,27136.0,134.0794,134.1171,133.7407,133.8254,27136.0
2023-01-23 14:50:00,142.23,142.3,142.05,142.27,132410.0,133.816,133.8819,133.6466,133.8536,132410.0
2023-01-23 15:00:00,142.27,142.33,142.19,142.32,94699.0,133.8536,133.9101,133.7784,133.9007,94699.0
2023-01-23 15:10:00,142.29,142.53,142.24,142.42,38347.0,133.8724,134.0982,133.8254,133.9948,38347.0
2023-01-23 15:20:00,142.43,142.5,142.27,142.4,89468.0,134.0042,134.07,133.8536,133.9759,89468.0
2023-01-23 15:30:00,142.41,142.45,142.25,142.43,40067.0,133.9853,134.023,133.8348,134.0042,40067.0
2023-01-23 15:40:00,142.42,142.56,142.3,142.52,68249.0,133.9948,134.1265,133.8819,134.0888,68249.0
2023-01-23 15:50:00,142.53,142.75,142.53,142.63,55931.0,134.0982,134.3052,134.0982,134.1923,55931.0
2023-01-24 09:30:00,142.2,142.61,141.94,141.96,156143.0,133.7878,134.1735,133.5432,133.562,156143.0
2023-01-24 09:40:00,141.94,142.19,141.56,142.12,80798.0,133.5432,133.7784,133.1856,133.7125,80798.0
2023-01-24 09:50:00,142.12,142.25,141.67,141.69,26602.0,133.7125,133.8348,133.2891,133.3079,26602.0
2023-01-24 10:00:00,141.69,141.89,141.62,141.81,34816.0,133.3079,133.4961,133.2421,133.4208,34816.0
2023-01-24 10:10:00,141.81,142.23,141.79,141.93,81192.0,133.4208,133.816,133.402,133.5337,81192.0
2023-01-24 10:20:00,141.95,142.15,141.93,142.15,21297.0,133.5526,133.7407,133.5337,133.7407,21297.0
2023-01-24 10:30:00,142.13,142.22,141.97,142.13,31111.0,133.7219,133.8066,133.5714,133.7219,31111.0
2023-01-24 10:40:00,142.12,142.43,142.08,142.41,30365.0,133.7125,134.0042,133.6749,133.9853,30365.0
2023-01-24 10:50:00,142.44,142.7,142.4,142.61,26440.0,134.0136,134.2582,133.9759,134.1735,26440.0
2023-01-24 11:00:00,142.64,142.68,142.54,142.58,35769.0,134.2017,134.2394,134.1077,134.1453,35769.0
2023-01-24 11:10:00,142.57,142.61,142.41,142.43,35488.0,134.1359,134.1735,133.9853,134.0042,35488.0
2023-01-24 11:20:00,142.41,142.68,142.4,142.68,25106.0,133.9853,134.2394,133.9759,134.2394,25106.0
2023-01-24 11:30:00,142.65,142.65,142.44,142.5,25045.0,134.2112,134.2112,134.0136,134.07,25045.0
2023-01-24 11:40:00,142.48,142.52,142.43,142.5,13930.0,134.0512,134.0888,134.0042,134.07,13930.0
2023-01-24 11:50:00,142.5,142.56,142.43,142.47,23037.0,134.07,134.1265,134.0042,134.0418,23037.0
2023-01-24 12:00:00,142.46,142.51,142.21,142.5,32309.0,134.0324,134.0794,133.7972,134.07,32309.0
2023-01-24 12:10:00,142.49,142.56,142.47,142.55,19133.0,134.0606,134.1265,134.0418,134.1171,19133.0
2023-01-24 12:20:00,142.53,142.57,142.46,142.57,30684.0,134.0982,134.1359,134.0324,134.1359,30684.0
2023-01-24 12:30:00,142.53,142.61,142.5,142.56,19314.0,134.0982,134.1735,134.07,134.1265,19314.0
2023-01-24 12:40:00,142.57,142.6,142.5,142.57,24423.0,134.1359,134.1641,134.07,134.1359,24423.0
2023-01-24 12:50:00,142.59,142.62,142.53,142.6,28467.0,134.1547,134.1829,134.0982,134.1641,28467.0
2023-01-24 13:00:00,142.58,142.67,142.46,142.6,20270.0,134.1453,134.23,134.0324,134.1641,20270.0
2023-01-24 13:10:00,142.62,142.78,142.62,142.74,32207.0,134.1829,134.3335,134.1829,134.2958,32207.0
2023-01-24 13:20:00,142.75,142.75,142.61,142.75,51998.0,134.3052,134.3052,134.1735,134.3052,51998.0
2023-01-24 13:30:00,142.74,142.76,142.69,142.74,30670.0,134.2958,134.3146,134.2488,134.2958,30670.0
2023-01-24 13:40:00,142.74,142.94,142.72,142.89,43575.0,134.2958,134.484,134.277,134.437,43575.0
2023-01-24 13:50:00,142.89,142.98,142.84,142.9,46715.0,134.437,134.5216,134.3899,134.4464,46715.0
2023-01-24 14:00:00,142.91,142.92,142.64,142.69,53307.0,134.4558,134.4652,134.2017,134.2488,53307.0
2023-01-24 14:10:00,142.7,142.76,142.67,142.68,43785.0,134.2582,134.3146,134.23,134.2394,43785.0
2023-01-24 14:20:00,142.68,142.8,142.67,142.79,49787.0,134.2394,134.3523,134.23,134.3429,49787.0
2023-01-24 14:30:00,142.77,142.93,142.77,142.89,61573.0,134.3241,134.4746,134.3241,134.437,61573.0
2023-01-24 14:40:00,142.87,143.0,142.86,142.92,32839.0,134.4181,134.5404,134.4087,134.4652,32839.0
2023-01-24 14:50:00,142.92,143.06,142.9,143.01,109168.0,134.4652,134.5969,134.4464,134.5499,109168.0
2023-01-24 15:00:00,143.02,143.08,142.94,142.96,87874.0,134.5593,134.6157,134.484,134.5028,87874.0
2023-01-24 15:10:00,142.96,143.03,142.89,142.95,93230.0,134.5028,134.5687,134.437,134.4934,93230.0
2023-01-24 15:20:00,142.94,142.97,142.85,142.94,75705.0,134.484,134.5122,134.3993,134.484,75705.0
2023-01-24 15:30:00,142.94,142.96,142.73,142.76,98464.0,134.484,134.5028,134.2864,134.3146,98464.0
2023-01-24 15:40:00,142.76,142.76,142.55,142.61,50440.0,134.3146,134.3146,134.1171,134.1735,50440.0
2023-01-24 15:50:00,142.61,142.88,142.59,142.74,135102.0,134.1735,134.4275,134.1547,134.2958,135102.0
2023-01-25 09:30:00,141.78,142.05,141.78,142.0,114764.0,133.3926,133.6466,133.3926,133.5996,114764.0
2023-01-25 09:40:00,141.99,142.26,141.97,142.09,99900.0,133.5902,133.8442,133.5714,133.6843,99900.0
2023-01-25 09:50:00,142.05,142.07,141.72,141.73,38989.0,133.6466,133.6655,133.3362,133.3456,38989.0
2023-01-25 10:00:00,141.76,142.31,141.72,142.16,88877.0,133.3738,133.8913,133.3362,133.7501,88877.0
2023-01-25 10:10:00,142.15,142.2,141.87,141.94,35534.0,133.7407,133.7878,133.4773,133.5432,35534.0
2023-01-25 10:20:00,141.92,141.96,141.72,141.76,58129.0,133.5243,133.562,133.3362,133.3738,58129.0
2023-01-25 10:30:00,141.81,141.89,141.39,141.4,31607.0,133.4208,133.4961,133.0257,133.0351,31607.0
2023-01-25 10:40:00,141.37,141.65,141.35,141.58,35045.0,133.0069,133.2703,132.9881,133.2044,35045.0
2023-01-25 10:50:00,141.56,141.67,141.42,141.65,31640.0,133.1856,133.2891,133.0539,133.2703,31640.0
2023-01-25 11:00:00,141.63,141.75,141.56,141.56,30765.0,133.2515,133.3644,133.1856,133.1856,30765.0
2023-01-25 11:10:00,141.57,141.78,141.54,141.76,35846.0,133.195,133.3926,133.1668,133.3738,35846.0
2023-01-25 11:20:00,141.76,141.92,141.67,141.9,29575.0,133.3738,133.5243,133.2891,133.5055,29575.0
2023-01-25 11:30:00,141.92,141.95,141.81,141.93,24543.0,133.5243,133.5526,133.4208,133.5337,24543.0
2023-01-25 11:40:00,141.91,141.95,141.81,141.88,23337.0,133.5149,133.5526,133.4208,133.4867,23337.0
2023-01-25 11:50:00,141.92,142.27,141.88,142.14,30509.0,133.5243,133.8536,133.4867,133.7313,30509.0
2023-01-25 12:00:00,142.12,142.2,142.05,142.11,88342.0,133.7125,133.7878,133.6466,133.7031,88342.0
2023-01-25 12:10:00,142.12,142.17,142.03,142.16,22012.0,133.7125,133.7595,133.6278,133.7501,22012.0
2023-01-25 12:20:00,142.14,142.15,141.99,142.05,17601.0,133.7313,133.7407,133.5902,133.6466,17601.0
2023-01-25 12:30:00,142.1,142.21,142.1,142.19,14826.0,133.6937,133.7972,133.6937,133.7784,14826.0
2023-01-25 12:40:00,142.17,142.26,142.17,142.23,15178.0,133.7595,133.8442,133.7595,133.816,15178.0
2023-01-25 12:50:00,142.22,142.32,142.21,142.24,22016.0,133.8066,133.9007,133.7972,133.8254,22016.0
2023-01-25 13:00:00,142.21,142.44,142.17,142.4,16442.0,133.7972,134.0136,133.7595,133.9759,16442.0
2023-01-25 13:10:00,142.44,142.57,142.43,142.57,12249.0,134.0136,134.1359,134.0042,134.1359,12249.0
2023-01-25 13:20:00,142.55,142.7,142.54,142.69,22055.0,134.1171,134.2582,134.1077,134.2488,22055.0
2023-01-25 13:30:00,142.7,142.7,142.6,142.64,21540.0,134.2582,134.2582,134.1641,134.2017,21540.0
2023-01-25 13:40:00,142.66,142.83,142.62,142.82,21516.0,134.2206,134.3805,134.1829,134.3711,21516.0
2023-01-25 13:50:00,142.81,142.82,142.72,142.78,50482.0,134.3617,134.3711,134.277,134.3335,50482.0
2023-01-25 14:00:00,142.81,142.85,142.69,142.8,17755.0,134.3617,134.3993,134.2488,134.3523,17755.0
2023-01-25 14:10:00,142.79,143.03,142.77,142.97,35006.0,134.3429,134.5687,134.3241,134.5122,35006.0
2023-01-25 14:20:00,142.96,142.96,142.63,142.71,73241.0,134.5028,134.5028,134.1923,134.2676,73241.0
2023-01-25 14:30:00,142.7,142.75,142.56,142.66,28211.0,134.2582,134.3052,134.1265,134.2206,28211.0
2023-01-25 14:40:00,142.67,142.83,142.67,142.81,18846.0,134.23,134.3805,134.23,134.3617,18846.0
2023-01-25 14:50:00,142.8,142.93,142.78,142.87,29686.0,134.3523,134.4746,134.3335,134.4181,29686.0
2023-01-25 15:00:00,142.88,143.09,142.88,143.06,45237.0,134.4275,134.6251,134.4275,134.5969,45237.0
2023-01-25 15:10:00,143.08,143.08,142.83,142.91,27536.0,134.6157,134.6157,134.3805,134.4558,27536.0
2023-01-25 15:20:00,142.91,142.98,142.83,142.97,36570.0,134.4558,134.5216,134.3805,134.5122,36570.0
2023-01-25 15:30:00,142.98,143.06,142.87,143.02,165710.0,134.5216,134.5969,134.4181,134.5593,165710.0
2023-01-25 15:40:00,143.01,143.02,142.84,142.91,46144.0,134.5499,134.5593,134.3899,134.4558,46144.0
2023-01-25 15:50:00,142.89,143.11,142.78,143.11,69104.0,134.437,134.6439,134.3335,134.6439,69104.0
2023-01-26 09:30:00,143.72,143.77,143.41,143.64,84406.0,135.2179,135.2649,134.9262,135.1426,84406.0
2023-01-26 09:40:00,143.68,143.74,143.02,143.02,32320.0,135.1802,135.2367,134.5593,134.5593,32320.0
2023-01-26 09:50:00,143.05,143.11,142.81,143.03,21898.0,134.5875,134.6439,134.3617,134.5687,21898.0
2023-01-26 10:00:00,143.06,143.12,142.86,142.97,22202.0,134.5969,134.6533,134.4087,134.5122,22202.0
2023-01-26 10:10:00,142.99,143.35,142.9,143.28,25705.0,134.531,134.8697,134.4464,134.8039,25705.0
2023-01-26 10:20:00,143.35,143.49,143.22,143.39,24347.0,134.8697,135.0015,134.7474,134.9074,24347.0
2023-01-26 10:30:00,143.34,143.48,143.1,143.11,21161.0,134.8603,134.992,134.6345,134.6439,21161.0
2023-01-26 10:40:00,143.11,143.24,143.11,143.21,34259.0,134.6439,134.7662,134.6439,134.738,34259.0
2023-01-26 10:50:00,143.21,143.21,142.72,142.79,57990.0,134.738,134.738,134.277,134.3429,57990.0
2023-01-26 11:00:00,142.81,142.97,142.73,142.89,35727.0,134.3617,134.5122,134.2864,134.437,35727.0
2023-01-26 11:10:00,142.92,143.14,142.86,143.05,15603.0,134.4652,134.6722,134.4087,134.5875,15603.0
2023-01-26 11:20:00,143.04,143.05,142.79,143.0,83573.0,134.5781,134.5875,134.3429,134.5404,83573.0
2023-01-26 11:30:00,143.0,143.15,143.0,143.03,55049.0,134.5404,134.6816,134.5404,134.5687,55049.0
2023-01-26 11:40:00,143.03,143.28,143.0,143.23,66357.0,134.5687,134.8039,134.5404,134.7568,66357.0
2023-01-26 11:50:00,143.25,143.26,143.1,143.22,21563.0,134.7757,134.7851,134.6345,134.7474,21563.0
2023-01-26 12:00:00,143.26,143.45,143.26,143.44,34441.0,134.7851,134.9638,134.7851,134.9544,34441.0
2023-01-26 12:10:00,143.43,143.52,143.33,143.34,27332.0,134.945,135.0297,134.8509,134.8603,27332.0
2023-01-26 12:20:00,143.38,143.44,143.31,143.39,9859.0,134.898,134.9544,134.8321,134.9074,9859.0
2023-01-26 12:30:00,143.38,143.53,143.37,143.51,21054.0,134.898,135.0391,134.8886,135.0203,21054.0
2023-01-26 12:40:00,143.52,143.55,143.22,143.27,25800.0,135.0297,135.0579,134.7474,134.7945,25800.0
2023-01-26 12:50:00,143.27,143.46,143.27,143.34,23388.0,134.7945,134.9732,134.7945,134.8603,23388.0
2023-01-26 13:00:00,143.33,143.48,143.23,143.35,35635.0,134.8509,134.992,134.7568,134.8697,35635.0
2023-01-26 13:10:00,143.35,143.44,143.32,143.35,22556.0,134.8697,134.9544,134.8415,134.8697,22556.0
2023-01-26 13:20:00,143.4,143.49,143.34,143.42,12874.0,134.9168,135.0015,134.8603,134.9356,12874.0
2023-01-26 13:30:00,143.44,143.65,143.44,143.65,14219.0,134.9544,135.152,134.9544,135.152,14219.0
2023-01-26 13:40:00,143.64,143.75,143.62,143.67,16864.0,135.1426,135.2461,135.1238,135.1708,16864.0
2023-01-26 13:50:00,143.67,143.68,143.53,143.55,16632.0,135.1708,135.1802,135.0391,135.0579,16632.0
2023-01-26 14:00:00,143.55,143.59,143.46,143.57,26467.0,135.0579,135.0955,134.9732,135.0767,26467.0
2023-01-26 14:10:00,143.55,143.6,143.48,143.58,57926.0,135.0579,135.105,134.992,135.0861,57926.0
2023-01-26 14:20:00,143.57,143.66,143.42,143.49,39241.0,135.0767,135.1614,134.9356,135.0015,39241.0
2023-01-26 14:30:00,143.5,143.67,143.48,143.57,30103.0,135.0109,135.1708,134.992,135.0767,30103.0
2023-01-26 14:40:00,143.58,143.73,143.57,143.64,34201.0,135.0861,135.2273,135.0767,135.1426,34201.0
2023-01-26 14:50:00,143.59,143.7,143.54,143.68,38058.0,135.0955,135.199,135.0485,135.1802,38058.0
2023-01-26 15:00:00,143.68,143.77,143.61,143.68,22153.0,135.1802,135.2649,135.1144,135.1802,22153.0
2023-01-26 15:10:00,143.67,143.84,143.65,143.81,51234.0,135.1708,135.3308,135.152,135.3025,51234.0
2023-01-26 15:20:00,143.8,143.89,143.76,143.8,40313.0,135.2931,135.3778,135.2555,135.2931,40313.0
2023-01-26 15:30:00,143.77,143.83,143.69,143.72,41589.0,135.2649,135.3213,135.1896,135.2179,41589.0
2023-01-26 15:40:00,143.75,143.8,143.66,143.78,39667.0,135.2461,135.2931,135.1614,135.2743,39667.0
2023-01-26 15:50:00,143.77,144.02,143.74,143.98,143431.0,135.2649,135.5001,135.2367,135.4625,143431.0
2023-01-27 09:30:00,143.83,143.92,143.43,143.44,81801.0,135.3213,135.406,134.945,134.9544,81801.0
2023-01-27 09:40:00,143.39,143.83,143.38,143.8,39668.0,134.9074,135.3213,134.898,135.2931,39668.0
2023-01-27 09:50:00,143.73,143.9,143.72,143.81,47690.0,135.2273,135.3872,135.2179,135.3025,47690.0
2023-01-27 10:00:00,143.83,144.24,143.63,144.12,77058.0,135.3213,135.7071,135.1332,135.5942,77058.0
2023-01-27 10:10:00,144.21,144.27,144.03,144.04,40426.0,135.6789,135.7353,135.5095,135.5189,40426.0
2023-01-27 10:20:00,144.03,144.05,143.83,143.88,43422.0,135.5095,135.5283,135.3213,135.3684,43422.0
2023-01-27 10:30:00,143.89,143.91,143.69,143.79,20451.0,135.3778,135.3966,135.1896,135.2837,20451.0
2023-01-27 10:40:00,143.76,143.76,143.38,143.43,20298.0,135.2555,135.2555,134.898,134.945,20298.0
2023-01-27 10:50:00,143.46,143.47,143.21,143.37,37619.0,134.9732,134.9826,134.738,134.8886,37619.0
2023-01-27 11:00:00,143.37,143.44,143.24,143.34,105094.0,134.8886,134.9544,134.7662,134.8603,105094.0
2023-01-27 11:10:00,143.32,143.45,143.23,143.42,18871.0,134.8415,134.9638,134.7568,134.9356,18871.0
2023-01-27 11:20:00,143.43,143.6,143.43,143.55,33969.0,134.945,135.105,134.945,135.0579,33969.0
2023-01-27 11:30:00,143.57,143.8,143.54,143.69,30758.0,135.0767,135.2931,135.0485,135.1896,30758.0
2023-01-27 11:40:00,143.71,143.86,143.7,143.83,30134.0,135.2084,135.3496,135.199,135.3213,30134.0
2023-01-27 11:50:00,143.83,143.83,143.7,143.75,13608.0,135.3213,135.3213,135.199,135.2461,13608.0
2023-01-27 12:00:00,143.76,143.76,143.64,143.68,39907.0,135.2555,135.2555,135.1426,135.1802,39907.0
2023-01-27 12:10:00,143.69,143.91,143.66,143.87,35455.0,135.1896,135.3966,135.1614,135.359,35455.0
2023-01-27 12:20:00,143.87,143.87,143.62,143.69,62964.0,135.359,135.359,135.1238,135.1896,62964.0
2023-01-27 12:30:00,143.66,143.89,143.64,143.87,34615.0,135.1614,135.3778,135.1426,135.359,34615.0
2023-01-27 12:40:00,143.89,143.93,143.8,143.93,13876.0,135.3778,135.4154,135.2931,135.4154,13876.0
2023-01-27 12:50:00,143.92,143.97,143.87,143.88,13750.0,135.406,135.4531,135.359,135.3684,13750.0
2023-01-27 13:00:00,143.88,143.91,143.72,143.8,41966.0,135.3684,135.3966,135.2179,135.2931,41966.0
2023-01-27 13:10:00,143.75,143.83,143.69,143.75,22598.0,135.2461,135.3213,135.1896,135.2461,22598.0
2023-01-27 13:20:00,143.77,143.77,143.68,143.72,19111.0,135.2649,135.2649,135.1802,135.2179,19111.0
2023-01-27 13:30:00,143.72,143.85,143.71,143.85,32422.0,135.2179,135.3402,135.2084,135.3402,32422.0
2023-01-27 13:40:00,143.83,143.83,143.66,143.78,36792.0,135.3213,135.3213,135.1614,135.2743,36792.0
2023-01-27 13:50:00,143.75,143.76,143.67,143.74,20600.0,135.2461,135.2555,135.1708,135.2367,20600.0
2023-01-27 14:00:00,143.75,143.89,143.71,143.79,52204.0,135.2461,135.3778,135.2084,135.2837,52204.0
2023-01-27 14:10:00,143.81,143.97,143.79,143.96,26051.0,135.3025,135.4531,135.2837,135.4437,26051.0
2023-01-27 14:20:00,143.97,144.01,143.91,143.98,53871.0,135.4531,135.4907,135.3966,135.4625,53871.0
2023-01-27 14:30:00,143.98,144.06,143.97,144.04,55114.0,135.4625,135.5377,135.4531,135.5189,55114.0
2023-01-27 14:40:00,144.04,144.17,144.02,144.14,57838.0,135.5189,135.6412,135.5001,135.613,57838.0
2023-01-27 14:50:00,144.14,144.16,144.07,144.13,67434.0,135.613,135.6318,135.5471,135.6036,67434.0
2023-01-27 15:00:00,144.13,144.29,144.13,144.25,76553.0,135.6036,135.7541,135.6036,135.7165,76553.0
2023-01-27 15:10:00,144.24,144.28,144.03,144.1,74531.0,135.7071,135.7447,135.5095,135.5754,74531.0
2023-01-27 15:20:00,144.09,144.1,143.96,144.09,82539.0,135.566,135.5754,135.4437,135.566,82539.0
2023-01-27 15:30:00,144.09,144.19,144.05,144.08,525226.0,135.566,135.66,135.5283,135.5566,525226.0
2023-01-27 15:40:00,144.1,144.14,143.79,143.82,131959.0,135.5754,135.613,135.2837,135.3119,131959.0
2023-01-27 15:50:00,143.82,143.82,143.51,143.57,203284.0,135.3119,135.3119,135.0203,135.0767,203284.0
2023-01-30 09:30:00,142.99,143.44,142.9,143.43,100209.0,134.531,134.9544,134.4464,134.945,100209.0
2023-01-30 09:40:00,143.41,143.56,143.27,143.5,74312.0,134.9262,135.0673,134.7945,135.0109,74312.0
2023-01-30 09:50:00,143.5,143.59,143.28,143.55,53397.0,135.0109,135.0955,134.8039,135.0579,53397.0
2023-01-30 10:00:00,143.53,143.87,143.53,143.85,64081.0,135.0391,135.359,135.0391,135.3402,64081.0
2023-01-30 10:10:00,143.87,143.88,143.74,143.76,71401.0,135.359,135.3684,135.2367,135.2555,71401.0
2023-01-30 10:20:00,143.75,143.82,143.61,143.81,64207.0,135.2461,135.3119,135.1144,135.3025,64207.0
2023-01-30 10:30:00,143.83,143.83,143.54,143.6,100521.0,135.3213,135.3213,135.0485,135.105,100521.0
2023-01-30 10:40:00,143.6,143.61,143.26,143.43,114549.0,135.105,135.1144,134.7851,134.945,114549.0
2023-01-30 10:50:00,143.43,143.55,143.32,143.5,32064.0,134.945,135.0579,134.8415,135.0109,32064.0
2023-01-30 11:00:00,143.5,143.59,143.37,143.42,58207.0,135.0109,135.0955,134.8886,134.9356,58207.0
2023-01-30 11:10:00,143.43,143.67,143.42,143.59,145499.0,134.945,135.1708,134.9356,135.0955,145499.0
2023-01-30 11:20:00,143.59,143.59,143.19,143.36,67762.0,135.0955,135.0955,134.7192,134.8791,67762.0
2023-01-30 11:30:00,143.36,143.42,143.2,143.21,63072.0,134.8791,134.9356,134.7286,134.738,63072.0
2023-01-30 11:40:00,143.2,143.24,143.08,143.14,52528.0,134.7286,134.7662,134.6157,134.6722,52528.0
2023-01-30 11:50:00,143.14,143.27,142.97,143.25,52681.0,134.6722,134.7945,134.5122,134.7757,52681.0
2023-01-30 12:00:00,143.24,143.29,143.21,143.25,53007.0,134.7662,134.8133,134.738,134.7757,53007.0
2023-01-30 12:10:00,143.25,143.33,143.16,143.19,48827.0,134.7757,134.8509,134.691,134.7192,48827.0
2023-01-30 12:20:00,143.19,143.22,143.0,143.14,82594.0,134.7192,134.7474,134.5404,134.6722,82594.0
2023-01-30 12:30:00,143.16,143.19,143.09,143.13,54276.0,134.691,134.7192,134.6251,134.6628,54276.0
2023-01-30 12:40:00,143.13,143.23,143.01,143.07,63432.0,134.6628,134.7568,134.5499,134.6063,63432.0
2023-01-30 12:50:00,143.06,143.06,142.9,142.94,72935.0,134.5969,134.5969,134.4464,134.484,72935.0
2023-01-30 13:00:00,142.93,143.22,142.81,142.91,289733.0,134.4746,134.7474,134.3617,134.4558,289733.0
2023-01-30 13:10:00,142.93,143.21,142.88,143.17,105823.0,134.4746,134.738,134.4275,134.7004,105823.0
2023-01-30 13:20:00,143.18,143.23,143.08,143.1,50920.0,134.7098,134.7568,134.6157,134.6345,50920.0
2023-01-30 13:30:00,143.09,143.1,142.95,143.0,40730.0,134.6251,134.6345,134.4934,134.5404,40730.0
2023-01-30 13:40:00,143.01,143.02,142.89,143.02,67870.0,134.5499,134.5593,134.437,134.5593,67870.0
2023-01-30 13:50:00,143.0,143.04,142.92,143.01,80255.0,134.5404,134.5781,134.4652,134.5499,80255.0
2023-01-30 14:00:00,143.02,143.04,142.87,142.89,46607.0,134.5593,134.5781,134.4181,134.437,46607.0
2023-01-30 14:10:00,142.88,142.92,142.79,142.86,36639.0,134.4275,134.4652,134.3429,134.4087,36639.0
2023-01-30 14:20:00,142.86,142.9,142.73,142.74,75267.0,134.4087,134.4464,134.2864,134.2958,75267.0
2023-01-30 14:30:00,142.72,142.83,142.68,142.78,60897.0,134.277,134.3805,134.2394,134.3335,60897.0
2023-01-30 14:40:00,142.78,142.79,142.57,142.59,45610.0,134.3335,134.3429,134.1359,134.1547,45610.0
2023-01-30 14:50:00,142.59,142.64,142.51,142.62,44000.0,134.1547,134.2017,134.0794,134.1829,44000.0
2023-01-30 15:00:00,142.6,142.72,142.48,142.55,95166.0,134.1641,134.277,134.0512,134.1171,95166.0
2023-01-30 15:10:00,142.55,142.66,142.47,142.56,107166.0,134.1171,134.2206,134.0418,134.1265,107166.0
2023-01-30 15:20:00,142.56,142.57,142.42,142.46,80997.0,134.1265,134.1359,133.9948,134.0324,80997.0
2023-01-30 15:30:00,142.46,142.77,142.41,142.75,119624.0,134.0324,134.3241,133.9853,134.3052,119624.0
2023-01-30 15:40:00,142.75,142.77,142.49,142.55,84119.0,134.3052,134.3241,134.0606,134.1171,84119.0
2023-01-30 15:50:00,142.55,142.68,142.36,142.46,345158.0,134.1171,134.2394,133.9383,134.0324,345158.0
2023-01-31 09:30:00,142.64,142.84,142.37,142.5,89963.0,134.2017,134.3899,133.9477,134.07,89963.0
2023-01-31 09:40:00,142.5,142.71,142.4,142.66,48077.0,134.07,134.2676,133.9759,134.2206,48077.0
2023-01-31 09:50:00,142.69,142.72,142.53,142.54,24276.0,134.2488,134.277,134.0982,134.1077,24276.0
2023-01-31 10:00:00,142.5,142.8,142.44,142.46,20408.0,134.07,134.3523,134.0136,134.0324,20408.0
2023-01-31 10:10:00,142.45,142.91,142.44,142.91,92579.0,134.023,134.4558,134.0136,134.4558,92579.0
2023-01-31 10:20:00,142.88,142.9,142.69,142.9,48717.0,134.4275,134.4464,134.2488,134.4464,48717.0
2023-01-31 10:30:00,142.96,143.0,142.85,142.88,38933.0,134.5028,134.5404,134.3993,134.4275,38933.0
2023-01-31 10:40:00,142.85,143.1,142.84,143.05,22650.0,134.3993,134.6345,134.3899,134.5875,22650.0
2023-01-31 10:50:00,143.1,143.13,142.9,142.96,25658.0,134.6345,134.6628,134.4464,134.5028,25658.0
2023-01-31 11:00:00,143.03,143.13,142.97,143.02,16215.0,134.5687,134.6628,134.5122,134.5593,16215.0
2023-01-31 11:10:00,143.02,143.02,142.88,142.89,23402.0,134.5593,134.5593,134.4275,134.437,23402.0
2023-01-31 11:20:00,142.95,143.03,142.91,142.97,32976.0,134.4934,134.5687,134.4558,134.5122,32976.0
2023-01-31 11:30:00,142.95,143.09,142.95,143.0,19573.0,134.4934,134.6251,134.4934,134.5404,19573.0
2023-01-31 11:40:00,143.0,143.07,142.9,142.96,24013.0,134.5404,134.6063,134.4464,134.5028,24013.0
2023-01-31 11:50:00,142.94,143.08,142.9,143.03,13424.0,134.484,134.6157,134.4464,134.5687,13424.0
2023-01-31 12:00:00,143.0,143.05,142.92,143.03,61402.0,134.5404,134.5875,134.4652,134.5687,61402.0
2023-01-31 12:10:00,143.02,143.21,142.94,143.17,44824.0,134.5593,134.738,134.484,134.7004,44824.0
2023-01-31 12:20:00,143.17,143.2,143.11,143.2,15134.0,134.7004,134.7286,134.6439,134.7286,15134.0
2023-01-31 12:30:00,143.18,143.29,143.16,143.25,17183.0,134.7098,134.8133,134.691,134.7757,17183.0
2023-01-31 12:40:00,143.26,143.34,143.26,143.28,21736.0,134.7851,134.8603,134.7851,134.8039,21736.0
2023-01-31 12:50:00,143.28,143.31,143.22,143.28,15771.0,134.8039,134.8321,134.7474,134.8039,15771.0
2023-01-31 13:00:00,143.3,143.32,143.26,143.29,16967.0,134.8227,134.8415,134.7851,134.8133,16967.0
2023-01-31 13:10:00,143.27,143.35,143.25,143.28,18791.0,134.7945,134.8697,134.7757,134.8039,18791.0
2023-01-31 13:20:00,143.28,143.36,143.24,143.35,34318.0,134.8039,134.8791,134.7662,134.8697,34318.0
2023-01-31 13:30:00,143.34,143.38,143.31,143.36,21014.0,134.8603,134.898,134.8321,134.8791,21014.0
2023-01-31 13:40:00,143.36,143.45,143.33,143.44,31091.0,134.8791,134.9638,134.8509,134.9544,31091.0
2023-01-31 13:50:00,143.44,143.48,143.42,143.47,14864.0,134.9544,134.992,134.9356,134.9826,14864.0
2023-01-31 14:00:00,143.47,143.56,143.47,143.54,18569.0,134.9826,135.0673,134.9826,135.0485,18569.0
2023-01-31 14:10:00,143.52,143.54,143.4,143.41,38308.0,135.0297,135.0485,134.9168,134.9262,38308.0
2023-01-31 14:20:00,143.44,143.49,143.39,143.47,25219.0,134.9544,135.0015,134.9074,134.9826,25219.0
2023-01-31 14:30:00,143.47,143.51,143.39,143.45,53176.0,134.9826,135.0203,134.9074,134.9638,53176.0
2023-01-31 14:40:00,143.44,143.53,143.43,143.53,50423.0,134.9544,135.0391,134.945,135.0391,50423.0
2023-01-31 14:50:00,143.53,143.57,143.47,143.5,108575.0,135.0391,135.0767,134.9826,135.0109,108575.0
2023-01-31 15:00:00,143.5,143.59,143.49,143.57,79264.0,135.0109,135.0955,135.0015,135.0767,79264.0
2023-01-31 15:10:00,143.57,143.58,143.35,143.36,96463.0,135.0767,135.0861,134.8697,134.8791,96463.0
2023-01-31 15:20:00,143.36,143.44,143.31,143.35,47841.0,134.8791,134.9544,134.8321,134.8697,47841.0
2023-01-31 15:30:00,143.35,143.61,143.35,143.58,58168.0,134.8697,135.1144,134.8697,135.0861,58168.0
2023-01-31 15:40:00,143.58,143.89,143.57,143.8,128246.0,135.0861,135.3778,135.0767,135.2931,128246.0
2023-01-31 15:50:00,143.8,144.3,143.8,144.3,110395.0,135.2931,135.7635,135.2931,135.7635,110395.0
2023-02-01 09:30:00,143.87,143.89,143.51,143.89,103570.0,135.359,135.3778,135.0203,135.3778,103570.0
2023-02-01 09:40:00,143.84,144.01,143.8,143.98,30699.0,135.3308,135.4907,135.2931,135.4625,30699.0
2023-02-01 09:50:00,143.99,144.12,143.94,144.04,27602.0,135.4719,135.5942,135.4248,135.5189,27602.0
2023-02-01 10:00:00,144.12,144.12,143.61,143.73,35635.0,135.5942,135.5942,135.1144,135.2273,35635.0
2023-02-01 10:10:00,143.78,143.84,143.66,143.74,17101.0,135.2743,135.3308,135.1614,135.2367,17101.0
2023-02-01 10:20:00,143.72,143.85,143.69,143.83,27518.0,135.2179,135.3402,135.1896,135.3213,27518.0
2023-02-01 10:30:00,143.83,143.91,143.77,143.78,39838.0,135.3213,135.3966,135.2649,135.2743,39838.0
2023-02-01 10:40:00,143.79,143.84,143.56,143.58,65478.0,135.2837,135.3308,135.0673,135.0861,65478.0
2023-02-01 10:50:00,143.59,143.59,143.33,143.4,30030.0,135.0955,135.0955,134.8509,134.9168,30030.0
2023-02-01 11:00:00,143.38,143.56,143.37,143.46,54364.0,134.898,135.0673,134.8886,134.9732,54364.0
2023-02-01 11:10:00,143.49,143.61,143.48,143.59,14874.0,135.0015,135.1144,134.992,135.0955,14874.0
2023-02-01 11:20:00,143.61,143.82,143.6,143.8,19370.0,135.1144,135.3119,135.105,135.2931,19370.0
2023-02-01 11:30:00,143.81,143.87,143.77,143.8,25095.0,135.3025,135.359,135.2649,135.2931,25095.0
2023-02-01 11:40:00,143.79,143.81,143.69,143.69,40383.0,135.2837,135.3025,135.1896,135.1896,40383.0
2023-02-01 11:50:00,143.68,143.69,143.47,143.49,31859.0,135.1802,135.1896,134.9826,135.0015,31859.0
2023-02-01 12:00:00,143.47,143.5,143.35,143.4,13446.0,134.9826,135.0109,134.8697,134.9168,13446.0
2023-02-01 12:10:00,143.41,143.41,143.19,143.19,60548.0,134.9262,134.9262,134.7192,134.7192,60548.0
2023-02-01 12:20:00,143.19,143.37,143.17,143.3,76526.0,134.7192,134.8886,134.7004,134.8227,76526.0
2023-02-01 12:30:00,143.34,143.39,143.22,143.23,12702.0,134.8603,134.9074,134.7474,134.7568,12702.0
2023-02-01 12:40:00,143.23,143.29,143.19,143.19,22552.0,134.7568,134.8133,134.7192,134.7192,22552.0
2023-02-01 12:50:00,143.21,143.25,143.17,143.19,13949.0,134.738,134.7757,134.7004,134.7192,13949.0
2023-02-01 13:00:00,143.18,143.37,143.16,143.31,13076.0,134.7098,134.8886,134.691,134.8321,13076.0
2023-02-01 13:10:00,143.31,143.36,143.25,143.31,28736.0,134.8321,134.8791,134.7757,134.8321,28736.0
2023-02-01 13:20:00,143.3,143.35,143.26,143.32,21150.0,134.8227,134.8697,134.7851,134.8415,21150.0
2023-02-01 13:30:00,143.32,143.43,143.32,143.39,13098.0,134.8415,134.945,134.8415,134.9074,13098.0
2023-02-01 13:40:00,143.4,143.41,143.19,143.24,27827.0,134.9168,134.9262,134.7192,134.7662,27827.0
2023-02-01 13:50:00,143.29,143.58,143.27,143.39,26404.0,134.8133,135.0861,134.7945,134.9074,26404.0
2023-02-01 14:00:00,143.36,143.61,142.91,143.5,28833.0,134.8791,135.1144,134.4558,135.0109,28833.0
2023-02-01 14:10:00,143.62,143.66,143.2,143.32,36028.0,135.1238,135.1614,134.7286,134.8415,36028.0
2023-02-01 14:20:00,143.3,143.36,143.2,143.27,33532.0,134.8227,134.8791,134.7286,134.7945,33532.0
2023-02-01 14:30:00,143.23,143.95,142.61,143.94,69246.0,134.7568,135.4342,134.1735,135.4248,69246.0
2023-02-01 14:40:00,144.0,144.64,143.84,144.46,57058.0,135.4813,136.0834,135.3308,135.9141,57058.0
2023-02-01 14:50:00,144.48,144.74,144.3,144.43,62697.0,135.9329,136.1775,135.7635,135.8858,62697.0
2023-02-01 15:00:00,144.48,145.11,144.45,145.05,63032.0,135.9329,136.5256,135.9047,136.4692,63032.0
2023-02-01 15:10:00,145.09,145.1,144.52,144.84,112490.0,136.5068,136.5162,135.9705,136.2716,112490.0
2023-02-01 15:20:00,144.85,144.96,144.61,144.95,61584.0,136.281,136.3845,136.0552,136.3751,61584.0
2023-02-01 15:30:00,144.94,145.59,144.93,145.48,69322.0,136.3657,136.9772,136.3563,136.8737,69322.0
2023-02-01 15:40:00,145.5,145.68,144.92,144.93,75525.0,136.8926,137.0619,136.3469,136.3563,75525.0
2023-02-01 15:50:00,144.92,144.92,144.44,144.67,113673.0,136.3469,136.3469,135.8953,136.1117,113673.0
2023-02-02 09:30:00,144.82,144.82,144.09,144.16,139806.0,136.2528,136.2528,135.566,135.6318,139806.0
2023-02-02 09:40:00,144.15,144.19,143.76,144.06,48860.0,135.6224,135.66,135.2555,135.5377,48860.0
2023-02-02 09:50:00,144.05,144.14,143.85,143.98,63849.0,135.5283,135.613,135.3402,135.4625,63849.0
2023-02-02 10:00:00,144.05,144.3,143.87,143.99,41628.0,135.5283,135.7635,135.359,135.4719,41628.0
2023-02-02 10:10:00,143.92,144.33,143.79,144.33,55568.0,135.406,135.7918,135.2837,135.7918,55568.0
2023-02-02 10:20:00,144.33,144.43,144.23,144.38,59891.0,135.7918,135.8858,135.6977,135.8388,59891.0
2023-02-02 10:30:00,144.39,144.85,144.38,144.82,58121.0,135.8482,136.281,135.8388,136.2528,58121.0
2023-02-02 10:40:00,144.85,144.93,144.74,144.86,37793.0,136.281,136.3563,136.1775,136.2904,37793.0
2023-02-02 10:50:00,144.86,145.05,144.83,144.91,94926.0,136.2904,136.4692,136.2622,136.3375,94926.0
2023-02-02 11:00:00,144.91,144.98,144.79,144.88,72427.0,136.3375,136.4033,136.2246,136.3092,72427.0
2023-02-02 11:10:00,144.89,144.9,144.65,144.66,510980.0,136.3186,136.328,136.0928,136.1022,510980.0
2023-02-02 11:20:00,144.65,144.87,144.64,144.77,77076.0,136.0928,136.2998,136.0834,136.2057,77076.0
2023-02-02 11:30:00,144.78,144.86,144.72,144.75,238757.0,136.2151,136.2904,136.1587,136.1869,238757.0
2023-02-02 11:40:00,144.76,144.81,144.67,144.74,539051.0,136.1963,136.2434,136.1117,136.1775,539051.0
2023-02-02 11:50:00,144.75,144.79,144.61,144.62,459591.0,136.1869,136.2246,136.0552,136.0646,459591.0
2023-02-02 12:00:00,144.61,144.69,144.53,144.54,194767.0,136.0552,136.1305,135.9799,135.9893,194767.0
2023-02-02 12:10:00,144.55,144.78,144.54,144.67,319756.0,135.9988,136.2151,135.9893,136.1117,319756.0
2023-02-02 12:20:00,144.68,144.86,144.62,144.78,107971.0,136.1211,136.2904,136.0646,136.2151,107971.0
2023-02-02 12:30:00,144.78,144.86,144.76,144.8,182492.0,136.2151,136.2904,136.1963,136.234,182492.0
2023-02-02 12:40:00,144.81,144.81,144.61,144.65,38510.0,136.2434,136.2434,136.0552,136.0928,38510.0
2023-02-02 12:50:00,144.65,144.77,144.57,144.75,39416.0,136.0928,136.2057,136.0176,136.1869,39416.0
2023-02-02 13:00:00,144.76,144.97,144.69,144.69,103560.0,136.1963,136.3939,136.1305,136.1305,103560.0
2023-02-02 13:10:00,144.68,144.75,144.61,144.72,49212.0,136.1211,136.1869,136.0552,136.1587,49212.0
2023-02-02 13:20:00,144.72,144.77,144.65,144.69,36183.0,136.1587,136.2057,136.0928,136.1305,36183.0
2023-02-02 13:30:00,144.68,144.85,144.66,144.84,25578.0,136.1211,136.281,136.1022,136.2716,25578.0
2023-02-02 13:40:00,144.86,144.94,144.77,144.84,45500.0,136.2904,136.3657,136.2057,136.2716,45500.0
2023-02-02 13:50:00,144.83,144.91,144.77,144.89,62018.0,136.2622,136.3375,136.2057,136.3186,62018.0
2023-02-02 14:00:00,144.89,144.96,144.7,144.7,39930.0,136.3186,136.3845,136.1399,136.1399,39930.0
2023-02-02 14:10:00,144.68,144.69,144.3,144.42,48777.0,136.1211,136.1305,135.7635,135.8764,48777.0
2023-02-02 14:20:00,144.43,144.44,144.22,144.28,50428.0,135.8858,135.8953,135.6883,135.7447,50428.0
2023-02-02 14:30:00,144.27,144.32,144.01,144.13,82206.0,135.7353,135.7824,135.4907,135.6036,82206.0
2023-02-02 14:40:00,144.15,144.25,144.01,144.25,39631.0,135.6224,135.7165,135.4907,135.7165,39631.0
2023-02-02 14:50:00,144.25,144.34,143.98,144.01,76084.0,135.7165,135.8012,135.4625,135.4907,76084.0
2023-02-02 15:00:00,144.03,144.32,143.92,144.06,101892.0,135.5095,135.7824,135.406,135.5377,101892.0
2023-02-02 15:10:00,144.09,144.25,144.08,144.23,68910.0,135.566,135.7165,135.5566,135.6977,68910.0
2023-02-02 15:20:00,144.22,144.44,144.17,144.39,115469.0,135.6883,135.8953,135.6412,135.8482,115469.0
2023-02-02 15:30:00,144.38,144.6,144.38,144.43,156834.0,135.8388,136.0458,135.8388,135.8858,156834.0
2023-02-02 15:40:00,144.43,144.54,144.21,144.44,104426.0,135.8858,135.9893,135.6789,135.8953,104426.0
2023-02-02 15:50:00,144.44,144.72,144.44,144.68,203692.0,135.8953,136.1587,135.8953,136.1211,203692.0
2023-02-03 09:30:00,144.36,144.56,144.05,144.52,98991.0,135.82,136.0082,135.5283,135.9705,98991.0
2023-02-03 09:40:00,144.48,144.55,144.29,144.33,58767.0,135.9329,135.9988,135.7541,135.7918,58767.0
2023-02-03 09:50:00,144.31,144.31,143.94,144.04,44630.0,135.7729,135.7729,135.4248,135.5189,44630.0
2023-02-03 10:00:00,143.94,144.12,143.7,143.99,67792.0,135.4248,135.5942,135.199,135.4719,67792.0
2023-02-03 10:10:00,143.96,144.34,143.87,144.19,48498.0,135.4437,135.8012,135.359,135.66,48498.0
2023-02-03 10:20:00,144.19,144.36,144.18,144.25,55541.0,135.66,135.82,135.6506,135.7165,55541.0
2023-02-03 10:30:00,144.24,144.59,144.19,144.55,76371.0,135.7071,136.0364,135.66,135.9988,76371.0
2023-02-03 10:40:00,144.53,144.63,144.41,144.47,46340.0,135.9799,136.074,135.867,135.9235,46340.0
2023-02-03 10:50:00,144.41,144.46,144.32,144.46,91997.0,135.867,135.9141,135.7824,135.9141,91997.0
2023-02-03 11:00:00,144.47,144.6,144.39,144.39,62927.0,135.9235,136.0458,135.8482,135.8482,62927.0
2023-02-03 11:10:00,144.41,144.63,144.41,144.48,32040.0,135.867,136.074,135.867,135.9329,32040.0
2023-02-03 11:20:00,144.48,144.61,144.42,144.59,27241.0,135.9329,136.0552,135.8764,136.0364,27241.0
2023-02-03 11:30:00,144.58,144.66,144.3,144.36,48556.0,136.027,136.1022,135.7635,135.82,48556.0
2023-02-03 11:40:00,144.31,144.5,144.16,144.16,40374.0,135.7729,135.9517,135.6318,135.6318,40374.0
2023-02-03 11:50:00,144.15,144.35,144.12,144.16,19021.0,135.6224,135.8106,135.5942,135.6318,19021.0
2023-02-03 12:00:00,144.14,144.33,144.12,144.3,246151.0,135.613,135.7918,135.5942,135.7635,246151.0
2023-02-03 12:10:00,144.28,144.48,144.28,144.45,57417.0,135.7447,135.9329,135.7447,135.9047,57417.0
2023-02-03 12:20:00,144.43,144.64,144.42,144.61,25552.0,135.8858,136.0834,135.8764,136.0552,25552.0
2023-02-03 12:30:00,144.62,144.74,144.61,144.74,24483.0,136.0646,136.1775,136.0552,136.1775,24483.0
2023-02-03 12:40:00,144.69,144.76,144.58,144.59,28289.0,136.1305,136.1963,136.027,136.0364,28289.0
2023-02-03 12:50:00,144.57,144.64,144.15,144.2,52993.0,136.0176,136.0834,135.6224,135.6695,52993.0
2023-02-03 13:00:00,144.17,144.23,143.8,143.8,36315.0,135.6412,135.6977,135.2931,135.2931,36315.0
2023-02-03 13:10:00,143.8,143.96,143.71,143.92,60721.0,135.2931,135.4437,135.2084,135.406,60721.0
2023-02-03 13:20:00,143.9,144.01,143.76,143.79,28106.0,135.3872,135.4907,135.2555,135.2837,28106.0
2023-02-03 13:30:00,143.75,143.93,143.64,143.93,32910.0,135.2461,135.4154,135.1426,135.4154,32910.0
2023-02-03 13:40:00,143.91,143.91,143.6,143.72,68264.0,135.3966,135.3966,135.105,135.2179,68264.0
2023-02-03 13:50:00,143.77,143.97,143.77,143.88,57504.0,135.2649,135.4531,135.2649,135.3684,57504.0
2023-02-03 14:00:00,143.88,143.98,143.79,143.82,109922.0,135.3684,135.4625,135.2837,135.3119,109922.0
2023-02-03 14:10:00,143.8,143.88,143.68,143.76,40904.0,135.2931,135.3684,135.1802,135.2555,40904.0
2023-02-03 14:20:00,143.78,143.82,143.64,143.81,42058.0,135.2743,135.3119,135.1426,135.3025,42058.0
2023-02-03 14:30:00,143.8,143.97,143.61,143.96,33269.0,135.2931,135.4531,135.1144,135.4437,33269.0
2023-02-03 14:40:00,143.96,143.98,143.72,143.78,27523.0,135.4437,135.4625,135.2179,135.2743,27523.0
2023-02-03 14:50:00,143.83,143.88,143.58,143.65,30822.0,135.3213,135.3684,135.0861,135.152,30822.0
2023-02-03 15:00:00,143.64,143.73,143.48,143.7,67659.0,135.1426,135.2273,134.992,135.199,67659.0
2023-02-03 15:10:00,143.69,144.04,143.65,143.95,55815.0,135.1896,135.5189,135.152,135.4342,55815.0
2023-02-03 15:20:00,143.97,143.99,143.83,143.88,54375.0,135.4531,135.4719,135.3213,135.3684,54375.0
2023-02-03 15:30:00,143.9,144.03,143.69,143.73,59016.0,135.3872,135.5095,135.1896,135.2273,59016.0
2023-02-03 15:40:00,143.72,143.86,143.58,143.64,66888.0,135.2179,135.3496,135.0861,135.1426,66888.0
2023-02-03 15:50:00,143.64,143.89,143.62,143.88,66710.0,135.1426,135.3778,135.1238,135.3684,66710.0
2023-02-06 09:30:00,143.31,143.67,143.25,143.43,85888.0,134.8321,135.1708,134.7757,134.945,85888.0
2023-02-06 09:40:00,143.43,143.43,143.07,143.3,32095.0,134.945,134.945,134.6063,134.8227,32095.0
2023-02-06 09:50:00,143.3,143.44,143.18,143.33,35974.0,134.8227,134.9544,134.7098,134.8509,35974.0
2023-02-06 10:00:00,143.34,143.34,143.13,143.29,30223.0,134.8603,134.8603,134.6628,134.8133,30223.0
2023-02-06 10:10:00,143.24,143.24,142.95,143.0,26451.0,134.7662,134.7662,134.4934,134.5404,26451.0
2023-02-06 10:20:00,143.02,143.1,142.97,143.03,21786.0,134.5593,134.6345,134.5122,134.5687,21786.0
2023-02-06 10:30:00,142.95,143.03,142.84,143.0,25276.0,134.4934,134.5687,134.3899,134.5404,25276.0
2023-02-06 10:40:00,143.0,143.16,142.98,143.13,26500.0,134.5404,134.691,134.5216,134.6628,26500.0
2023-02-06 10:50:00,143.14,143.43,143.13,143.36,27249.0,134.6722,134.945,134.6628,134.8791,27249.0
2023-02-06 11:00:00,143.35,143.57,143.31,143.39,65497.0,134.8697,135.0767,134.8321,134.9074,65497.0
2023-02-06 11:10:00,143.41,143.56,143.36,143.55,13715.0,134.9262,135.0673,134.8791,135.0579,13715.0
2023-02-06 11:20:00,143.51,143.56,143.48,143.54,32693.0,135.0203,135.0673,134.992,135.0485,32693.0
2023-02-06 11:30:00,143.57,143.57,143.39,143.41,64231.0,135.0767,135.0767,134.9074,134.9262,64231.0
2023-02-06 11:40:00,143.4,143.41,143.25,143.29,10119.0,134.9168,134.9262,134.7757,134.8133,10119.0
2023-02-06 11:50:00,143.27,143.38,143.13,143.17,19959.0,134.7945,134.898,134.6628,134.7004,19959.0
2023-02-06 12:00:00,143.19,143.28,143.1,143.23,22755.0,134.7192,134.8039,134.6345,134.7568,22755.0
2023-02-06 12:10:00,143.23,143.27,143.12,143.12,52802.0,134.7568,134.7945,134.6533,134.6533,52802.0
2023-02-06 12:20:00,143.12,143.24,143.1,143.17,39479.0,134.6533,134.7662,134.6345,134.7004,39479.0
2023-02-06 12:30:00,143.18,143.36,143.17,143.31,42506.0,134.7098,134.8791,134.7004,134.8321,42506.0
2023-02-06 12:40:00,143.3,143.41,143.26,143.34,31991.0,134.8227,134.9262,134.7851,134.8603,31991.0
2023-02-06 12:50:00,143.33,143.35,143.23,143.28,31644.0,134.8509,134.8697,134.7568,134.8039,31644.0
2023-02-06 13:00:00,143.28,143.37,143.22,143.36,19488.0,134.8039,134.8886,134.7474,134.8791,19488.0
2023-02-06 13:10:00,143.37,143.43,143.18,143.43,18156.0,134.8886,134.945,134.7098,134.945,18156.0
2023-02-06 13:20:00,143.43,143.53,143.4,143.41,17090.0,134.945,135.0391,134.9168,134.9262,17090.0
2023-02-06 13:30:00,143.4,143.45,143.36,143.4,12393.0,134.9168,134.9638,134.8791,134.9168,12393.0
2023-02-06 13:40:00,143.39,143.42,143.29,143.3,10923.0,134.9074,134.9356,134.8133,134.8227,10923.0
2023-02-06 13:50:00,143.29,143.45,143.29,143.39,12246.0,134.8133,134.9638,134.8133,134.9074,12246.0
2023-02-06 14:00:00,143.4,143.52,143.4,143.49,33897.0,134.9168,135.0297,134.9168,135.0015,33897.0
2023-02-06 14:10:00,143.48,143.66,143.47,143.61,37889.0,134.992,135.1614,134.9826,135.1144,37889.0
2023-02-06 14:20:00,143.58,143.61,143.49,143.51,20764.0,135.0861,135.1144,135.0015,135.0203,20764.0
2023-02-06 14:30:00,143.52,143.54,143.43,143.48,47831.0,135.0297,135.0485,134.945,134.992,47831.0
2023-02-06 14:40:00,143.46,143.46,143.37,143.41,20448.0,134.9732,134.9732,134.8886,134.9262,20448.0
2023-02-06 14:50:00,143.4,143.53,143.33,143.53,24460.0,134.9168,135.0391,134.8509,135.0391,24460.0
2023-02-06 15:00:00,143.52,143.54,143.32,143.47,23942.0,135.0297,135.0485,134.8415,134.9826,23942.0
2023-02-06 15:10:00,143.47,143.48,143.34,143.41,101313.0,134.9826,134.992,134.8603,134.9262,101313.0
2023-02-06 15:20:00,143.38,143.45,143.23,143.28,30138.0,134.898,134.9638,134.7568,134.8039,30138.0
2023-02-06 15:30:00,143.25,143.51,143.14,143.46,56679.0,134.7757,135.0203,134.6722,134.9732,56679.0
2023-02-06 15:40:00,143.46,143.5,143.33,143.38,100240.0,134.9732,135.0109,134.8509,134.898,100240.0
2023-02-06 15:50:00,143.39,143.54,143.36,143.47,58802.0,134.9074,135.0485,134.8791,134.9826,58802.0
2023-02-07 09:30:00,143.12,143.12,142.81,142.9,122784.0,134.6533,134.6533,134.3617,134.4464,122784.0
2023-02-07 09:40:00,142.9,142.96,142.77,142.82,33325.0,134.4464,134.5028,134.3241,134.3711,33325.0
2023-02-07 09:50:00,142.84,143.09,142.84,143.03,10241.0,134.3899,134.6251,134.3899,134.5687,10241.0
2023-02-07 10:00:00,143.04,143.12,142.99,143.02,47324.0,134.5781,134.6533,134.531,134.5593,47324.0
2023-02-07 10:10:00,143.0,143.0,142.85,142.92,259103.0,134.5404,134.5404,134.3993,134.4652,259103.0
2023-02-07 10:20:00,142.9,142.93,142.76,142.82,19517.0,134.4464,134.4746,134.3146,134.3711,19517.0
2023-02-07 10:30:00,142.81,142.91,142.76,142.91,65797.0,134.3617,134.4558,134.3146,134.4558,65797.0
2023-02-07 10:40:00,142.87,142.93,142.82,142.89,20786.0,134.4181,134.4746,134.3711,134.437,20786.0
2023-02-07 10:50:00,142.9,142.99,142.76,142.78,37437.0,134.4464,134.531,134.3146,134.3335,37437.0
2023-02-07 11:00:00,142.8,143.12,142.78,143.08,18694.0,134.3523,134.6533,134.3335,134.6157,18694.0
2023-02-07 11:10:00,143.05,143.09,142.99,143.0,123960.0,134.5875,134.6251,134.531,134.5404,123960.0
2023-02-07 11:20:00,143.0,143.09,142.96,143.09,15445.0,134.5404,134.6251,134.5028,134.6251,15445.0
2023-02-07 11:30:00,143.1,143.27,143.08,143.22,15246.0,134.6345,134.7945,134.6157,134.7474,15246.0
2023-02-07 11:40:00,143.24,143.34,143.23,143.32,25667.0,134.7662,134.8603,134.7568,134.8415,25667.0
2023-02-07 11:50:00,143.34,143.38,143.22,143.23,12353.0,134.8603,134.898,134.7474,134.7568,12353.0
2023-02-07 12:00:00,143.25,143.36,143.25,143.33,12911.0,134.7757,134.8791,134.7757,134.8509,12911.0
2023-02-07 12:10:00,143.31,143.4,143.31,143.36,26397.0,134.8321,134.9168,134.8321,134.8791,26397.0
2023-02-07 12:20:00,143.36,143.37,143.18,143.22,27822.0,134.8791,134.8886,134.7098,134.7474,27822.0
2023-02-07 12:30:00,143.22,143.26,143.15,143.24,33900.0,134.7474,134.7851,134.6816,134.7662,33900.0
2023-02-07 12:40:00,143.25,144.12,143.25,144.12,32229.0,134.7757,135.5942,134.7757,135.5942,32229.0
2023-02-07 12:50:00,144.09,144.53,143.99,144.34,24164.0,135.566,135.9799,135.4719,135.8012,24164.0
2023-02-07 13:00:00,144.43,144.52,144.22,144.27,25606.0,135.8858,135.9705,135.6883,135.7353,25606.0
2023-02-07 13:10:00,144.3,144.32,143.6,143.84,40816.0,135.7635,135.7824,135.105,135.3308,40816.0
2023-02-07 13:20:00,143.78,143.85,143.09,143.1,32090.0,135.2743,135.3402,134.6251,134.6345,32090.0
2023-02-07 13:30:00,143.09,143.09,142.5,142.69,40477.0,134.6251,134.6251,134.07,134.2488,40477.0
2023-02-07 13:40:00,142.76,143.02,142.54,142.59,30947.0,134.3146,134.5593,134.1077,134.1547,30947.0
2023-02-07 13:50:00,142.58,142.9,142.56,142.82,19965.0,134.1453,134.4464,134.1265,134.3711,19965.0
2023-02-07 14:00:00,142.86,143.64,142.86,143.57,21286.0,134.4087,135.1426,134.4087,135.0767,21286.0
2023-02-07 14:10:00,143.58,143.82,143.58,143.79,31879.0,135.0861,135.3119,135.0861,135.2837,31879.0
2023-02-07 14:20:00,143.75,143.9,143.6,143.78,41383.0,135.2461,135.3872,135.105,135.2743,41383.0
2023-02-07 14:30:00,143.78,144.09,143.75,144.03,49598.0,135.2743,135.566,135.2461,135.5095,49598.0
2023-02-07 14:40:00,143.96,144.14,143.92,143.98,35052.0,135.4437,135.613,135.406,135.4625,35052.0
2023-02-07 14:50:00,143.98,144.14,143.93,144.14,20406.0,135.4625,135.613,135.4154,135.613,20406.0
2023-02-07 15:00:00,144.16,144.39,143.89,143.94,61286.0,135.6318,135.8482,135.3778,135.4248,61286.0
2023-02-07 15:10:00,143.97,144.17,143.97,144.14,55700.0,135.4531,135.6412,135.4531,135.613,55700.0
2023-02-07 15:20:00,144.15,144.38,144.13,144.35,36351.0,135.6224,135.8388,135.6036,135.8106,36351.0
2023-02-07 15:30:00,144.36,144.45,144.2,144.44,36582.0,135.82,135.9047,135.6695,135.8953,36582.0
2023-02-07 15:40:00,144.43,144.62,144.4,144.59,42265.0,135.8858,136.0646,135.8576,136.0364,42265.0
2023-02-07 15:50:00,144.61,144.88,144.45,144.48,53234.0,136.0552,136.3092,135.9047,135.9329,53234.0
2023-02-08 09:30:00,143.74,144.1,143.64,144.1,110264.0,135.2367,135.5754,135.1426,135.5754,110264.0
2023-02-08 09:40:00,144.07,144.15,144.01,144.02,16601.0,135.5471,135.6224,135.4907,135.5001,16601.0
2023-02-08 09:50:00,144.02,144.36,143.95,144.32,31157.0,135.5001,135.82,135.4342,135.7824,31157.0
2023-02-08 10:00:00,144.28,144.31,143.99,144.06,31527.0,135.7447,135.7729,135.4719,135.5377,31527.0
2023-02-08 10:10:00,144.03,144.28,144.01,144.26,14016.0,135.5095,135.7447,135.4907,135.7259,14016.0
2023-02-08 10:20:00,144.28,144.28,144.09,144.13,20129.0,135.7447,135.7447,135.566,135.6036,20129.0
2023-02-08 10:30:00,144.16,144.17,143.93,144.14,23459.0,135.6318,135.6412,135.4154,135.613,23459.0
2023-02-08 10:40:00,144.14,144.16,144.02,144.06,33082.0,135.613,135.6318,135.5001,135.5377,33082.0
2023-02-08 10:50:00,144.05,144.07,143.92,144.07,13467.0,135.5283,135.5471,135.406,135.5471,13467.0
2023-02-08 11:00:00,144.02,144.07,143.9,143.98,24109.0,135.5001,135.5471,135.3872,135.4625,24109.0
2023-02-08 11:10:00,143.99,144.12,143.92,144.09,26912.0,135.4719,135.5942,135.406,135.566,26912.0
2023-02-08 11:20:00,144.12,144.13,143.61,143.69,25596.0,135.5942,135.6036,135.1144,135.1896,25596.0
2023-02-08 11:30:00,143.65,143.68,143.54,143.59,32092.0,135.152,135.1802,135.0485,135.0955,32092.0
2023-02-08 11:40:00,143.53,143.56,143.41,143.5,18488.0,135.0391,135.0673,134.9262,135.0109,18488.0
2023-02-08 11:50:00,143.51,143.76,143.49,143.76,19274.0,135.0203,135.2555,135.0015,135.2555,19274.0
2023-02-08 12:00:00,143.74,143.74,143.55,143.67,27469.0,135.2367,135.2367,135.0579,135.1708,27469.0
2023-02-08 12:10:00,143.69,143.77,143.54,143.68,19701.0,135.1896,135.2649,135.0485,135.1802,19701.0
2023-02-08 12:20:00,143.71,143.84,143.7,143.82,42430.0,135.2084,135.3308,135.199,135.3119,42430.0
2023-02-08 12:30:00,143.82,143.86,143.66,143.66,23199.0,135.3119,135.3496,135.1614,135.1614,23199.0
2023-02-08 12:40:00,143.63,143.82,143.6,143.81,22204.0,135.1332,135.3119,135.105,135.3025,22204.0
2023-02-08 12:50:00,143.84,143.92,143.82,143.91,30348.0,135.3308,135.406,135.3119,135.3966,30348.0
2023-02-08 13:00:00,143.92,144.09,143.87,144.03,17762.0,135.406,135.566,135.359,135.5095,17762.0
2023-02-08 13:10:00,144.03,144.13,144.01,144.08,13883.0,135.5095,135.6036,135.4907,135.5566,13883.0
2023-02-08 13:20:00,144.1,144.2,143.96,143.99,19768.0,135.5754,135.6695,135.4437,135.4719,19768.0
2023-02-08 13:30:00,143.97,143.99,143.84,143.89,23483.0,135.4531,135.4719,135.3308,135.3778,23483.0
2023-02-08 13:40:00,143.87,143.93,143.8,143.82,19555.0,135.359,135.4154,135.2931,135.3119,19555.0
2023-02-08 13:50:00,143.81,143.87,143.77,143.84,18644.0,135.3025,135.359,135.2649,135.3308,18644.0
2023-02-08 14:00:00,143.85,143.85,143.65,143.7,27117.0,135.3402,135.3402,135.152,135.199,27117.0
2023-02-08 14:10:00,143.71,143.98,143.68,143.97,20089.0,135.2084,135.4625,135.1802,135.4531,20089.0
2023-02-08 14:20:00,143.96,143.96,143.72,143.72,34436.0,135.4437,135.4437,135.2179,135.2179,34436.0
2023-02-08 14:30:00,143.74,143.79,143.69,143.76,19599.0,135.2367,135.2837,135.1896,135.2555,19599.0
2023-02-08 14:40:00,143.76,143.8,143.54,143.59,19657.0,135.2555,135.2931,135.0485,135.0955,19657.0
2023-02-08 14:50:00,143.68,143.8,143.61,143.77,27241.0,135.1802,135.2931,135.1144,135.2649,27241.0
2023-02-08 15:00:00,143.78,143.78,143.49,143.58,33285.0,135.2743,135.2743,135.0015,135.0861,33285.0
2023-02-08 15:10:00,143.51,143.54,143.36,143.38,33732.0,135.0203,135.0485,134.8791,134.898,33732.0
2023-02-08 15:20:00,143.41,143.63,143.41,143.56,24133.0,134.9262,135.1332,134.9262,135.0673,24133.0
2023-02-08 15:30:00,143.55,143.72,143.47,143.71,53261.0,135.0579,135.2179,134.9826,135.2084,53261.0
2023-02-08 15:40:00,143.68,143.72,143.44,143.46,38073.0,135.1802,135.2179,134.9544,134.9732,38073.0
2023-02-08 15:50:00,143.46,143.63,143.44,143.51,62045.0,134.9732,135.1332,134.9544,135.0203,62045.0
2023-02-09 09:30:00,144.57,144.57,144.16,144.33,95337.0,136.0176,136.0176,135.6318,135.7918,95337.0
2023-02-09 09:40:00,144.35,144.38,144.21,144.36,34718.0,135.8106,135.8388,135.6789,135.82,34718.0
2023-02-09 09:50:00,144.39,144.53,144.0,144.12,27505.0,135.8482,135.9799,135.4813,135.5942,27505.0
2023-02-09 10:00:00,144.09,144.23,144.0,144.18,30820.0,135.566,135.6977,135.4813,135.6506,30820.0
2023-02-09 10:10:00,144.06,144.23,144.05,144.2,28532.0,135.5377,135.6977,135.5283,135.6695,28532.0
2023-02-09 10:20:00,144.14,144.28,143.83,143.94,14981.0,135.613,135.7447,135.3213,135.4248,14981.0
2023-02-09 10:30:00,143.94,144.1,143.93,144.05,12474.0,135.4248,135.5754,135.4154,135.5283,12474.0
2023-02-09 10:40:00,144.05,144.1,143.98,144.06,35633.0,135.5283,135.5754,135.4625,135.5377,35633.0
2023-02-09 10:50:00,144.08,144.16,144.0,144.04,16091.0,135.5566,135.6318,135.4813,135.5189,16091.0
2023-02-09 11:00:00,144.11,144.11,143.72,143.84,52638.0,135.5848,135.5848,135.2179,135.3308,52638.0
2023-02-09 11:10:00,143.84,143.88,143.75,143.79,15752.0,135.3308,135.3684,135.2461,135.2837,15752.0
2023-02-09 11:20:00,143.8,143.81,143.64,143.79,15621.0,135.2931,135.3025,135.1426,135.2837,15621.0
2023-02-09 11:30:00,143.72,143.78,143.64,143.69,44000.0,135.2179,135.2743,135.1426,135.1896,44000.0
2023-02-09 11:40:00,143.72,143.73,143.6,143.67,60054.0,135.2179,135.2273,135.105,135.1708,60054.0
2023-02-09 11:50:00,143.63,143.72,143.61,143.66,21608.0,135.1332,135.2179,135.1144,135.1614,21608.0
2023-02-09 12:00:00,143.68,143.77,143.65,143.75,17823.0,135.1802,135.2649,135.152,135.2461,17823.0
2023-02-09 12:10:00,143.74,143.8,143.64,143.77,26668.0,135.2367,135.2931,135.1426,135.2649,26668.0
2023-02-09 12:20:00,143.76,143.82,143.6,143.6,16926.0,135.2555,135.3119,135.105,135.105,16926.0
2023-02-09 12:30:00,143.59,143.6,143.21,143.21,11217.0,135.0955,135.105,134.738,134.738,11217.0
2023-02-09 12:40:00,143.19,143.3,143.02,143.03,57528.0,134.7192,134.8227,134.5593,134.5687,57528.0
2023-02-09 12:50:00,143.04,143.23,143.02,143.18,28438.0,134.5781,134.7568,134.5593,134.7098,28438.0
2023-02-09 13:00:00,143.16,143.21,143.0,143.11,17157.0,134.691,134.738,134.5404,134.6439,17157.0
2023-02-09 13:10:00,143.15,143.16,143.05,143.14,13854.0,134.6816,134.691,134.5875,134.6722,13854.0
2023-02-09 13:20:00,143.13,143.19,143.06,143.07,19681.0,134.6628,134.7192,134.5969,134.6063,19681.0
2023-02-09 13:30:00,143.08,143.25,142.99,143.04,51538.0,134.6157,134.7757,134.531,134.5781,51538.0
2023-02-09 13:40:00,143.04,143.05,142.85,143.03,50457.0,134.5781,134.5875,134.3993,134.5687,50457.0
2023-02-09 13:50:00,143.03,143.06,142.92,142.99,32388.0,134.5687,134.5969,134.4652,134.531,32388.0
2023-02-09 14:00:00,142.97,143.03,142.85,142.97,26779.0,134.5122,134.5687,134.3993,134.5122,26779.0
2023-02-09 14:10:00,142.95,142.97,142.69,142.72,41424.0,134.4934,134.5122,134.2488,134.277,41424.0
2023-02-09 14:20:00,142.74,142.81,142.68,142.7,170724.0,134.2958,134.3617,134.2394,134.2582,170724.0
2023-02-09 14:30:00,142.75,142.82,142.65,142.73,24857.0,134.3052,134.3711,134.2112,134.2864,24857.0
2023-02-09 14:40:00,142.71,142.83,142.69,142.81,15967.0,134.2676,134.3805,134.2488,134.3617,15967.0
2023-02-09 14:50:00,142.81,142.81,142.66,142.74,67296.0,134.3617,134.3617,134.2206,134.2958,67296.0
2023-02-09 15:00:00,142.74,142.74,142.45,142.63,44927.0,134.2958,134.2958,134.023,134.1923,44927.0
2023-02-09 15:10:00,142.61,142.62,142.39,142.44,16436.0,134.1735,134.1829,133.9665,134.0136,16436.0
2023-02-09 15:20:00,142.44,142.52,142.26,142.32,135078.0,134.0136,134.0888,133.8442,133.9007,135078.0
2023-02-09 15:30:00,142.29,142.32,142.06,142.31,47813.0,133.8724,133.9007,133.6561,133.8913,47813.0
2023-02-09 15:40:00,142.31,142.56,142.28,142.38,50653.0,133.8913,134.1265,133.863,133.9571,50653.0
2023-02-09 15:50:00,142.37,142.69,142.27,142.29,72140.0,133.9477,134.2488,133.8536,133.8724,72140.0
2023-02-10 09:30:00,142.57,142.6,142.41,142.48,56214.0,134.1359,134.1641,133.9853,134.0512,56214.0
2023-02-10 09:40:00,142.48,142.67,142.36,142.65,29192.0,134.0512,134.23,133.9383,134.2112,29192.0
2023-02-10 09:50:00,142.66,142.77,142.63,142.76,43233.0,134.2206,134.3241,134.1923,134.3146,43233.0
2023-02-10 10:00:00,142.77,142.79,142.43,142.79,49867.0,134.3241,134.3429,134.0042,134.3429,49867.0
2023-02-10 10:10:00,142.82,143.18,142.8,143.08,66938.0,134.3711,134.7098,134.3523,134.6157,66938.0
2023-02-10 10:20:00,143.06,143.13,143.02,143.11,35473.0,134.5969,134.6628,134.5593,134.6439,35473.0
2023-02-10 10:30:00,143.14,143.22,143.04,143.15,15340.0,134.6722,134.7474,134.5781,134.6816,15340.0
2023-02-10 10:40:00,143.04,143.07,142.9,142.93,31852.0,134.5781,134.6063,134.4464,134.4746,31852.0
2023-02-10 10:50:00,142.89,142.96,142.73,142.96,34790.0,134.437,134.5028,134.2864,134.5028,34790.0
2023-02-10 11:00:00,142.94,143.21,142.94,143.2,45163.0,134.484,134.738,134.484,134.7286,45163.0
2023-02-10 11:10:00,143.21,143.32,143.07,143.31,117266.0,134.738,134.8415,134.6063,134.8321,117266.0
2023-02-10 11:20:00,143.33,143.34,143.11,143.17,19970.0,134.8509,134.8603,134.6439,134.7004,19970.0
2023-02-10 11:30:00,143.17,143.26,143.05,143.19,22703.0,134.7004,134.7851,134.5875,134.7192,22703.0
2023-02-10 11:40:00,143.18,143.26,143.09,143.11,13095.0,134.7098,134.7851,134.6251,134.6439,13095.0
2023-02-10 11:50:00,143.09,143.25,143.09,143.18,11387.0,134.6251,134.7757,134.6251,134.7098,11387.0
2023-02-10 12:00:00,143.15,143.2,143.0,143.13,36251.0,134.6816,134.7286,134.5404,134.6628,36251.0
2023-02-10 12:10:00,143.13,143.13,142.91,143.02,11798.0,134.6628,134.6628,134.4558,134.5593,11798.0
2023-02-10 12:20:00,143.03,143.13,143.01,143.09,36337.0,134.5687,134.6628,134.5499,134.6251,36337.0
2023-02-10 12:30:00,143.1,143.35,143.08,143.24,64267.0,134.6345,134.8697,134.6157,134.7662,64267.0
2023-02-10 12:40:00,143.25,143.33,143.19,143.24,22074.0,134.7757,134.8509,134.7192,134.7662,22074.0
2023-02-10 12:50:00,143.25,143.44,143.21,143.42,12279.0,134.7757,134.9544,134.738,134.9356,12279.0
2023-02-10 13:00:00,143.47,143.47,143.37,143.42,7688.0,134.9826,134.9826,134.8886,134.9356,7688.0
2023-02-10 13:10:00,143.42,143.58,143.4,143.58,16238.0,134.9356,135.0861,134.9168,135.0861,16238.0
2023-02-10 13:20:00,143.6,143.68,143.55,143.56,11020.0,135.105,135.1802,135.0579,135.0673,11020.0
2023-02-10 13:30:00,143.54,143.57,143.44,143.55,23970.0,135.0485,135.0767,134.9544,135.0579,23970.0
2023-02-10 13:40:00,143.53,143.54,143.39,143.48,14794.0,135.0391,135.0485,134.9074,134.992,14794.0
2023-02-10 13:50:00,143.49,143.52,143.36,143.37,16144.0,135.0015,135.0297,134.8791,134.8886,16144.0
2023-02-10 14:00:00,143.37,143.39,143.26,143.32,46768.0,134.8886,134.9074,134.7851,134.8415,46768.0
2023-02-10 14:10:00,143.32,143.44,143.29,143.39,27696.0,134.8415,134.9544,134.8133,134.9074,27696.0
2023-02-10 14:20:00,143.39,143.43,143.26,143.31,80856.0,134.9074,134.945,134.7851,134.8321,80856.0
2023-02-10 14:30:00,143.3,143.49,143.23,143.38,22311.0,134.8227,135.0015,134.7568,134.898,22311.0
2023-02-10 14:40:00,143.44,143.45,143.33,143.44,45367.0,134.9544,134.9638,134.8509,134.9544,45367.0
2023-02-10 14:50:00,143.44,143.61,143.42,143.56,21144.0,134.9544,135.1144,134.9356,135.0673,21144.0
2023-02-10 15:00:00,143.6,143.7,143.53,143.63,73152.0,135.105,135.199,135.0391,135.1332,73152.0
2023-02-10 15:10:00,143.62,143.67,143.44,143.52,30885.0,135.1238,135.1708,134.9544,135.0297,30885.0
2023-02-10 15:20:00,143.49,143.53,143.43,143.53,72668.0,135.0015,135.0391,134.945,135.0391,72668.0
2023-02-10 15:30:00,143.56,143.76,143.56,143.76,42255.0,135.0673,135.2555,135.0673,135.2555,42255.0
2023-02-10 15:40:00,143.75,143.83,143.65,143.8,38559.0,135.2461,135.3213,135.152,135.2931,38559.0
2023-02-10 15:50:00,143.81,143.87,143.65,143.75,82036.0,135.3025,135.359,135.152,135.2461,82036.0
2023-02-13 09:30:00,143.76,143.98,143.71,143.96,76744.0,135.2555,135.4625,135.2084,135.4437,76744.0
2023-02-13 09:40:00,143.99,144.03,143.82,143.93,34625.0,135.4719,135.5095,135.3119,135.4154,34625.0
2023-02-13 09:50:00,143.96,144.13,143.85,144.07,28289.0,135.4437,135.6036,135.3402,135.5471,28289.0
2023-02-13 10:00:00,144.13,144.3,144.02,144.3,89793.0,135.6036,135.7635,135.5001,135.7635,89793.0
2023-02-13 10:10:00,144.3,144.3,144.2,144.25,21632.0,135.7635,135.7635,135.6695,135.7165,21632.0
2023-02-13 10:20:00,144.25,144.48,144.23,144.48,17944.0,135.7165,135.9329,135.6977,135.9329,17944.0
2023-02-13 10:30:00,144.5,144.52,144.42,144.47,13900.0,135.9517,135.9705,135.8764,135.9235,13900.0
2023-02-13 10:40:00,144.47,144.57,144.46,144.56,81950.0,135.9235,136.0176,135.9141,136.0082,81950.0
2023-02-13 10:50:00,144.58,144.65,144.54,144.57,16141.0,136.027,136.0928,135.9893,136.0176,16141.0
2023-02-13 11:00:00,144.59,144.61,144.51,144.52,34512.0,136.0364,136.0552,135.9611,135.9705,34512.0
2023-02-13 11:10:00,144.51,144.57,144.42,144.43,19975.0,135.9611,136.0176,135.8764,135.8858,19975.0
2023-02-13 11:20:00,144.44,144.44,144.36,144.44,13335.0,135.8953,135.8953,135.82,135.8953,13335.0
2023-02-13 11:30:00,144.44,144.44,144.27,144.31,11080.0,135.8953,135.8953,135.7353,135.7729,11080.0
2023-02-13 11:40:00,144.32,144.64,144.31,144.6,25162.0,135.7824,136.0834,135.7729,136.0458,25162.0
2023-02-13 11:50:00,144.58,144.58,144.43,144.51,17179.0,136.027,136.027,135.8858,135.9611,17179.0
2023-02-13 12:00:00,144.51,144.59,144.48,144.56,30390.0,135.9611,136.0364,135.9329,136.0082,30390.0
2023-02-13 12:10:00,144.56,144.59,144.51,144.57,37435.0,136.0082,136.0364,135.9611,136.0176,37435.0
2023-02-13 12:20:00,144.58,144.62,144.55,144.58,13790.0,136.027,136.0646,135.9988,136.027,13790.0
2023-02-13 12:30:00,144.59,144.62,144.54,144.61,26307.0,136.0364,136.0646,135.9893,136.0552,26307.0
2023-02-13 12:40:00,144.61,144.71,144.59,144.68,17879.0,136.0552,136.1493,136.0364,136.1211,17879.0
2023-02-13 12:50:00,144.69,144.7,144.63,144.64,14501.0,136.1305,136.1399,136.074,136.0834,14501.0
2023-02-13 13:00:00,144.65,144.69,144.55,144.56,88821.0,136.0928,136.1305,135.9988,136.0082,88821.0
2023-02-13 13:10:00,144.56,144.66,144.53,144.65,20220.0,136.0082,136.1022,135.9799,136.0928,20220.0
2023-02-13 13:20:00,144.64,144.69,144.58,144.65,14584.0,136.0834,136.1305,136.027,136.0928,14584.0
2023-02-13 13:30:00,144.68,144.76,144.68,144.68,22451.0,136.1211,136.1963,136.1211,136.1211,22451.0
2023-02-13 13:40:00,144.71,144.8,144.65,144.8,25756.0,136.1493,136.234,136.0928,136.234,25756.0
2023-02-13 13:50:00,144.78,144.8,144.74,144.8,23072.0,136.2151,136.234,136.1775,136.234,23072.0
2023-02-13 14:00:00,144.8,144.85,144.74,144.75,23732.0,136.234,136.281,136.1775,136.1869,23732.0
2023-02-13 14:10:00,144.75,144.77,144.7,144.74,36642.0,136.1869,136.2057,136.1399,136.1775,36642.0
2023-02-13 14:20:00,144.74,144.75,144.58,144.59,17287.0,136.1775,136.1869,136.027,136.0364,17287.0
2023-02-13 14:30:00,144.6,144.62,144.48,144.56,20770.0,136.0458,136.0646,135.9329,136.0082,20770.0
2023-02-13 14:40:00,144.54,144.58,144.46,144.5,17370.0,135.9893,136.027,135.9141,135.9517,17370.0
2023-02-13 14:50:00,144.51,144.63,144.48,144.63,30942.0,135.9611,136.074,135.9329,136.074,30942.0
2023-02-13 15:00:00,144.62,144.64,144.47,144.61,44162.0,136.0646,136.0834,135.9235,136.0552,44162.0
2023-02-13 15:10:00,144.6,144.62,144.52,144.6,26720.0,136.0458,136.0646,135.9705,136.0458,26720.0
2023-02-13 15:20:00,144.59,144.67,144.58,144.63,43532.0,136.0364,136.1117,136.027,136.074,43532.0
2023-02-13 15:30:00,144.64,144.86,144.64,144.86,94389.0,136.0834,136.2904,136.0834,136.2904,94389.0
2023-02-13 15:40:00,144.86,144.9,144.78,144.87,29919.0,136.2904,136.328,136.2151,136.2998,29919.0
2023-02-13 15:50:00,144.84,144.94,144.7,144.92,35051.0,136.2716,136.3657,136.1399,136.3469,35051.0
2023-02-14 09:30:00,144.59,144.59,144.07,144.32,84384.0,136.0364,136.0364,135.5471,135.7824,84384.0
2023-02-14 09:40:00,144.25,144.73,144.2,144.63,16704.0,135.7165,136.1681,135.6695,136.074,16704.0
2023-02-14 09:50:00,144.67,145.05,144.66,144.94,24878.0,136.1117,136.4692,136.1022,136.3657,24878.0
2023-02-14 10:00:00,144.94,145.08,144.91,145.0,39812.0,136.3657,136.4974,136.3375,136.4221,39812.0
2023-02-14 10:10:00,145.01,145.32,144.99,145.13,65408.0,136.4315,136.7232,136.4127,136.5444,65408.0
2023-02-14 10:20:00,145.1,145.26,144.84,144.88,28495.0,136.5162,136.6667,136.2716,136.3092,28495.0
2023-02-14 10:30:00,144.89,144.95,144.14,144.14,22987.0,136.3186,136.3751,135.613,135.613,22987.0
2023-02-14 10:40:00,144.1,144.2,143.83,144.15,43166.0,135.5754,135.6695,135.3213,135.6224,43166.0
2023-02-14 10:50:00,144.11,144.12,143.76,143.93,39429.0,135.5848,135.5942,135.2555,135.4154,39429.0
2023-02-14 11:00:00,143.94,144.36,143.94,144.18,30076.0,135.4248,135.82,135.4248,135.6506,30076.0
2023-02-14 11:10:00,144.24,144.39,144.15,144.34,20412.0,135.7071,135.8482,135.6224,135.8012,20412.0
2023-02-14 11:20:00,144.32,144.39,143.78,143.8,15247.0,135.7824,135.8482,135.2743,135.2931,15247.0
2023-02-14 11:30:00,143.78,143.78,143.4,143.56,26962.0,135.2743,135.2743,134.9168,135.0673,26962.0
2023-02-14 11:40:00,143.57,143.76,143.44,143.7,27362.0,135.0767,135.2555,134.9544,135.199,27362.0
2023-02-14 11:50:00,143.69,143.69,143.4,143.67,36857.0,135.1896,135.1896,134.9168,135.1708,36857.0
2023-02-14 12:00:00,143.61,143.82,143.6,143.81,21892.0,135.1144,135.3119,135.105,135.3025,21892.0
2023-02-14 12:10:00,143.81,144.04,143.8,144.0,174313.0,135.3025,135.5189,135.2931,135.4813,174313.0
2023-02-14 12:20:00,143.99,144.13,143.89,143.99,100288.0,135.4719,135.6036,135.3778,135.4719,100288.0
2023-02-14 12:30:00,143.98,144.1,143.92,143.99,130591.0,135.4625,135.5754,135.406,135.4719,130591.0
2023-02-14 12:40:00,143.98,144.1,143.95,144.05,17769.0,135.4625,135.5754,135.4342,135.5283,17769.0
2023-02-14 12:50:00,144.0,144.19,143.96,144.14,11216.0,135.4813,135.66,135.4437,135.613,11216.0
2023-02-14 13:00:00,144.14,144.6,144.12,144.51,26986.0,135.613,136.0458,135.5942,135.9611,26986.0
2023-02-14 13:10:00,144.49,144.75,144.44,144.64,28621.0,135.9423,136.1869,135.8953,136.0834,28621.0
2023-02-14 13:20:00,144.63,144.68,144.46,144.54,23587.0,136.074,136.1211,135.9141,135.9893,23587.0
2023-02-14 13:30:00,144.58,144.61,144.45,144.53,15963.0,136.027,136.0552,135.9047,135.9799,15963.0
2023-02-14 13:40:00,144.51,144.52,144.32,144.47,28857.0,135.9611,135.9705,135.7824,135.9235,28857.0
2023-02-14 13:50:00,144.49,144.57,144.43,144.48,16035.0,135.9423,136.0176,135.8858,135.9329,16035.0
2023-02-14 14:00:00,144.42,144.62,144.17,144.28,18048.0,135.8764,136.0646,135.6412,135.7447,18048.0
2023-02-14 14:10:00,144.28,144.54,144.28,144.5,19585.0,135.7447,135.9893,135.7447,135.9517,19585.0
2023-02-14 14:20:00,144.51,144.54,144.39,144.46,24169.0,135.9611,135.9893,135.8482,135.9141,24169.0
2023-02-14 14:30:00,144.46,144.79,144.45,144.69,19637.0,135.9141,136.2246,135.9047,136.1305,19637.0
2023-02-14 14:40:00,144.72,144.76,144.66,144.7,18441.0,136.1587,136.1963,136.1022,136.1399,18441.0
2023-02-14 14:50:00,144.73,144.78,144.6,144.65,31150.0,136.1681,136.2151,136.0458,136.0928,31150.0
2023-02-14 15:00:00,144.68,144.74,144.54,144.56,24130.0,136.1211,136.1775,135.9893,136.0082,24130.0
2023-02-14 15:10:00,144.55,144.62,144.43,144.54,32630.0,135.9988,136.0646,135.8858,135.9893,32630.0
2023-02-14 15:20:00,144.54,144.64,144.53,144.54,108139.0,135.9893,136.0834,135.9799,135.9893,108139.0
2023-02-14 15:30:00,144.55,144.62,144.43,144.54,63791.0,135.9988,136.0646,135.8858,135.9893,63791.0
2023-02-14 15:40:00,144.53,144.63,144.52,144.63,47494.0,135.9799,136.074,135.9705,136.074,47494.0
2023-02-14 15:50:00,144.61,144.61,144.25,144.28,141754.0,136.0552,136.0552,135.7165,135.7447,141754.0
2023-02-15 09:30:00,143.5,143.52,143.35,143.47,81667.0,135.0109,135.0297,134.8697,134.9826,81667.0
2023-02-15 09:40:00,143.47,143.65,143.43,143.59,15460.0,134.9826,135.152,134.945,135.0955,15460.0
2023-02-15 09:50:00,143.57,143.63,143.22,143.42,26751.0,135.0767,135.1332,134.7474,134.9356,26751.0
2023-02-15 10:00:00,143.38,143.73,143.36,143.44,25699.0,134.898,135.2273,134.8791,134.9544,25699.0
2023-02-15 10:10:00,143.44,143.74,143.24,143.71,44055.0,134.9544,135.2367,134.7662,135.2084,44055.0
2023-02-15 10:20:00,143.72,143.76,143.55,143.63,29805.0,135.2179,135.2555,135.0579,135.1332,29805.0
2023-02-15 10:30:00,143.64,143.82,143.59,143.73,54237.0,135.1426,135.3119,135.0955,135.2273,54237.0
2023-02-15 10:40:00,143.74,143.79,143.55,143.63,30129.0,135.2367,135.2837,135.0579,135.1332,30129.0
2023-02-15 10:50:00,143.6,143.78,143.59,143.67,23074.0,135.105,135.2743,135.0955,135.1708,23074.0
2023-02-15 11:00:00,143.63,143.93,143.61,143.87,31849.0,135.1332,135.4154,135.1144,135.359,31849.0
2023-02-15 11:10:00,143.9,143.98,143.82,143.88,21498.0,135.3872,135.4625,135.3119,135.3684,21498.0
2023-02-15 11:20:00,143.88,143.96,143.8,143.95,36987.0,135.3684,135.4437,135.2931,135.4342,36987.0
2023-02-15 11:30:00,143.96,143.96,143.73,143.84,36746.0,135.4437,135.4437,135.2273,135.3308,36746.0
2023-02-15 11:40:00,143.83,144.05,143.82,144.0,32985.0,135.3213,135.5283,135.3119,135.4813,32985.0
2023-02-15 11:50:00,144.01,144.05,143.9,143.91,20517.0,135.4907,135.5283,135.3872,135.3966,20517.0
2023-02-15 12:00:00,143.92,143.94,143.6,143.73,32340.0,135.406,135.4248,135.105,135.2273,32340.0
2023-02-15 12:10:00,143.72,143.77,143.56,143.56,13272.0,135.2179,135.2649,135.0673,135.0673,13272.0
2023-02-15 12:20:00,143.57,143.58,143.44,143.46,29009.0,135.0767,135.0861,134.9544,134.9732,29009.0
2023-02-15 12:30:00,143.45,143.6,143.44,143.55,28459.0,134.9638,135.105,134.9544,135.0579,28459.0
2023-02-15 12:40:00,143.55,143.68,143.51,143.67,16678.0,135.0579,135.1802,135.0203,135.1708,16678.0
2023-02-15 12:50:00,143.67,143.75,143.63,143.67,29045.0,135.1708,135.2461,135.1332,135.1708,29045.0
2023-02-15 13:00:00,143.69,143.78,143.61,143.77,24425.0,135.1896,135.2743,135.1144,135.2649,24425.0
2023-02-15 13:10:00,143.78,143.84,143.76,143.84,17404.0,135.2743,135.3308,135.2555,135.3308,17404.0
2023-02-15 13:20:00,143.84,143.93,143.82,143.93,63387.0,135.3308,135.4154,135.3119,135.4154,63387.0
2023-02-15 13:30:00,143.93,143.96,143.88,143.91,10563.0,135.4154,135.4437,135.3684,135.3966,10563.0
2023-02-15 13:40:00,143.92,144.05,143.9,144.03,33492.0,135.406,135.5283,135.3872,135.5095,33492.0
2023-02-15 13:50:00,144.05,144.09,143.97,144.09,33136.0,135.5283,135.566,135.4531,135.566,33136.0
2023-02-15 14:00:00,144.1,144.11,144.01,144.09,36316.0,135.5754,135.5848,135.4907,135.566,36316.0
2023-02-15 14:10:00,144.04,144.13,144.03,144.04,47693.0,135.5189,135.6036,135.5095,135.5189,47693.0
2023-02-15 14:20:00,144.03,144.07,143.94,144.07,106186.0,135.5095,135.5471,135.4248,135.5471,106186.0
2023-02-15 14:30:00,144.07,144.09,144.01,144.06,19389.0,135.5471,135.566,135.4907,135.5377,19389.0
2023-02-15 14:40:00,144.07,144.16,144.03,144.05,17828.0,135.5471,135.6318,135.5095,135.5283,17828.0
2023-02-15 14:50:00,144.06,144.07,143.82,143.84,61724.0,135.5377,135.5471,135.3119,135.3308,61724.0
2023-02-15 15:00:00,143.86,144.02,143.85,144.01,24172.0,135.3496,135.5001,135.3402,135.4907,24172.0
2023-02-15 15:10:00,143.98,144.04,143.92,143.94,79818.0,135.4625,135.5189,135.406,135.4248,79818.0
2023-02-15 15:20:00,143.97,144.05,143.93,144.0,16192.0,135.4531,135.5283,135.4154,135.4813,16192.0
2023-02-15 15:30:00,144.06,144.15,144.0,144.14,33814.0,135.5377,135.6224,135.4813,135.613,33814.0
2023-02-15 15:40:00,144.14,144.21,144.07,144.19,64938.0,135.613,135.6789,135.5471,135.66,64938.0
2023-02-15 15:50:00,144.2,144.33,144.09,144.31,57771.0,135.6695,135.7918,135.566,135.7729,57771.0
2023-02-16 09:30:00,143.0,143.22,142.83,143.21,67459.0,134.5404,134.7474,134.3805,134.738,67459.0
2023-02-16 09:40:00,143.19,143.27,142.95,143.07,32714.0,134.7192,134.7945,134.4934,134.6063,32714.0
2023-02-16 09:50:00,143.1,143.14,142.77,142.8,23109.0,134.6345,134.6722,134.3241,134.3523,23109.0
2023-02-16 10:00:00,142.78,142.99,142.71,142.92,35706.0,134.3335,134.531,134.2676,134.4652,35706.0
2023-02-16 10:10:00,142.92,143.23,142.89,143.22,42667.0,134.4652,134.7568,134.437,134.7474,42667.0
2023-02-16 10:20:00,143.22,143.32,143.08,143.22,36941.0,134.7474,134.8415,134.6157,134.7474,36941.0
2023-02-16 10:30:00,143.25,143.5,143.22,143.46,17668.0,134.7757,135.0109,134.7474,134.9732,17668.0
2023-02-16 10:40:00,143.41,143.49,143.34,143.49,52843.0,134.9262,135.0015,134.8603,135.0015,52843.0
2023-02-16 10:50:00,143.5,143.5,143.38,143.48,76268.0,135.0109,135.0109,134.898,134.992,76268.0
2023-02-16 11:00:00,143.5,143.6,143.36,143.5,22962.0,135.0109,135.105,134.8791,135.0109,22962.0
2023-02-16 11:10:00,143.53,143.56,143.44,143.56,31645.0,135.0391,135.0673,134.9544,135.0673,31645.0
2023-02-16 11:20:00,143.55,143.67,143.43,143.67,20481.0,135.0579,135.1708,134.945,135.1708,20481.0
2023-02-16 11:30:00,143.67,143.75,143.5,143.57,16617.0,135.1708,135.2461,135.0109,135.0767,16617.0
2023-02-16 11:40:00,143.57,143.78,143.55,143.73,13805.0,135.0767,135.2743,135.0579,135.2273,13805.0
2023-02-16 11:50:00,143.73,143.76,143.67,143.7,26418.0,135.2273,135.2555,135.1708,135.199,26418.0
2023-02-16 12:00:00,143.7,143.75,143.65,143.69,10545.0,135.199,135.2461,135.152,135.1896,10545.0
2023-02-16 12:10:00,143.76,143.86,143.68,143.68,26945.0,135.2555,135.3496,135.1802,135.1802,26945.0
2023-02-16 12:20:00,143.64,143.99,143.64,143.89,23647.0,135.1426,135.4719,135.1426,135.3778,23647.0
2023-02-16 12:30:00,143.89,144.07,143.86,144.03,33676.0,135.3778,135.5471,135.3496,135.5095,33676.0
2023-02-16 12:40:00,144.0,144.12,144.0,144.08,11838.0,135.4813,135.5942,135.4813,135.5566,11838.0
2023-02-16 12:50:00,144.07,144.1,143.93,143.98,32997.0,135.5471,135.5754,135.4154,135.4625,32997.0
2023-02-16 13:00:00,144.0,144.1,143.88,144.03,36302.0,135.4813,135.5754,135.3684,135.5095,36302.0
2023-02-16 13:10:00,144.04,144.04,143.86,143.94,15558.0,135.5189,135.5189,135.3496,135.4248,15558.0
2023-02-16 13:20:00,143.93,143.93,143.77,143.79,15143.0,135.4154,135.4154,135.2649,135.2837,15143.0
2023-02-16 13:30:00,143.78,143.96,143.72,143.95,27417.0,135.2743,135.4437,135.2179,135.4342,27417.0
2023-02-16 13:40:00,143.93,144.0,143.87,143.94,26633.0,135.4154,135.4813,135.359,135.4248,26633.0
2023-02-16 13:50:00,143.93,143.95,143.84,143.92,32633.0,135.4154,135.4342,135.3308,135.406,32633.0
2023-02-16 14:00:00,143.93,144.1,143.93,144.03,21923.0,135.4154,135.5754,135.4154,135.5095,21923.0
2023-02-16 14:10:00,144.03,144.13,144.02,144.11,14933.0,135.5095,135.6036,135.5001,135.5848,14933.0
2023-02-16 14:20:00,144.08,144.21,143.99,144.17,33850.0,135.5566,135.6789,135.4719,135.6412,33850.0
2023-02-16 14:30:00,144.18,144.24,144.15,144.18,34602.0,135.6506,135.7071,135.6224,135.6506,34602.0
2023-02-16 14:40:00,144.16,144.16,144.02,144.05,32951.0,135.6318,135.6318,135.5001,135.5283,32951.0
2023-02-16 14:50:00,144.04,144.11,144.01,144.04,13868.0,135.5189,135.5848,135.4907,135.5189,13868.0
2023-02-16 15:00:00,144.03,144.06,143.66,143.82,33963.0,135.5095,135.5377,135.1614,135.3119,33963.0
2023-02-16 15:10:00,143.81,143.86,143.53,143.56,36264.0,135.3025,135.3496,135.0391,135.0673,36264.0
2023-02-16 15:20:00,143.52,143.6,143.38,143.38,47276.0,135.0297,135.105,134.898,134.898,47276.0
2023-02-16 15:30:00,143.38,143.42,143.23,143.29,92104.0,134.898,134.9356,134.7568,134.8133,92104.0
2023-02-16 15:40:00,143.3,143.35,143.1,143.24,104204.0,134.8227,134.8697,134.6345,134.7662,104204.0
2023-02-16 15:50:00,143.25,143.42,143.04,143.12,61121.0,134.7757,134.9356,134.5781,134.6533,61121.0
2023-02-17 09:30:00,142.56,142.87,142.46,142.67,71804.0,134.1265,134.4181,134.0324,134.23,71804.0
2023-02-17 09:40:00,142.64,142.73,142.52,142.64,26593.0,134.2017,134.2864,134.0888,134.2017,26593.0
2023-02-17 09:50:00,142.63,142.65,142.29,142.4,25777.0,134.1923,134.2112,133.8724,133.9759,25777.0
2023-02-17 10:00:00,142.4,142.78,142.4,142.7,32136.0,133.9759,134.3335,133.9759,134.2582,32136.0
2023-02-17 10:10:00,142.67,143.09,142.64,143.03,35610.0,134.23,134.6251,134.2017,134.5687,35610.0
2023-02-17 10:20:00,143.04,143.17,142.93,142.93,20474.0,134.5781,134.7004,134.4746,134.4746,20474.0
2023-02-17 10:30:00,142.94,143.26,142.9,143.05,41125.0,134.484,134.7851,134.4464,134.5875,41125.0
2023-02-17 10:40:00,143.04,143.04,142.71,142.75,20558.0,134.5781,134.5781,134.2676,134.3052,20558.0
2023-02-17 10:50:00,142.75,142.77,142.61,142.68,19835.0,134.3052,134.3241,134.1735,134.2394,19835.0
2023-02-17 11:00:00,142.66,142.79,142.6,142.74,29171.0,134.2206,134.3429,134.1641,134.2958,29171.0
2023-02-17 11:10:00,142.71,142.81,142.67,142.69,14308.0,134.2676,134.3617,134.23,134.2488,14308.0
2023-02-17 11:20:00,142.69,142.69,142.56,142.63,56082.0,134.2488,134.2488,134.1265,134.1923,56082.0
2023-02-17 11:30:00,142.62,142.81,142.57,142.8,20844.0,134.1829,134.3617,134.1359,134.3523,20844.0
2023-02-17 11:40:00,142.85,142.98,142.81,142.9,16997.0,134.3993,134.5216,134.3617,134.4464,16997.0
2023-02-17 11:50:00,142.88,142.88,142.64,142.73,25005.0,134.4275,134.4275,134.2017,134.2864,25005.0
2023-02-17 12:00:00,142.73,142.98,142.72,142.96,41298.0,134.2864,134.5216,134.277,134.5028,41298.0
2023-02-17 12:10:00,142.96,143.13,142.96,143.02,31220.0,134.5028,134.6628,134.5028,134.5593,31220.0
2023-02-17 12:20:00,143.03,143.16,143.0,143.1,19286.0,134.5687,134.691,134.5404,134.6345,19286.0
2023-02-17 12:30:00,143.05,143.09,142.93,142.96,15777.0,134.5875,134.6251,134.4746,134.5028,15777.0
2023-02-17 12:40:00,142.96,143.01,142.83,142.84,21532.0,134.5028,134.5499,134.3805,134.3899,21532.0
2023-02-17 12:50:00,142.83,142.83,142.62,142.75,9153.0,134.3805,134.3805,134.1829,134.3052,9153.0
2023-02-17 13:00:00,142.72,142.85,142.67,142.84,55332.0,134.277,134.3993,134.23,134.3899,55332.0
2023-02-17 13:10:00,142.88,143.0,142.87,142.94,12208.0,134.4275,134.5404,134.4181,134.484,12208.0
2023-02-17 13:20:00,142.84,142.87,142.73,142.8,15927.0,134.3899,134.4181,134.2864,134.3523,15927.0
2023-02-17 13:30:00,142.81,142.88,142.73,142.83,17016.0,134.3617,134.4275,134.2864,134.3805,17016.0
2023-02-17 13:40:00,142.83,142.94,142.82,142.9,10666.0,134.3805,134.484,134.3711,134.4464,10666.0
2023-02-17 13:50:00,142.89,142.95,142.8,142.91,22411.0,134.437,134.4934,134.3523,134.4558,22411.0
2023-02-17 14:00:00,142.94,143.12,142.94,143.09,20647.0,134.484,134.6533,134.484,134.6251,20647.0
2023-02-17 14:10:00,143.09,143.12,142.9,142.98,29487.0,134.6251,134.6533,134.4464,134.5216,29487.0
2023-02-17 14:20:00,142.99,143.28,142.98,143.2,52553.0,134.531,134.8039,134.5216,134.7286,52553.0
2023-02-17 14:30:00,143.23,143.37,143.23,143.35,15117.0,134.7568,134.8886,134.7568,134.8697,15117.0
2023-02-17 14:40:00,143.34,143.34,143.19,143.34,17160.0,134.8603,134.8603,134.7192,134.8603,17160.0
2023-02-17 14:50:00,143.37,143.46,143.37,143.45,18447.0,134.8886,134.9732,134.8886,134.9638,18447.0
2023-02-17 15:00:00,143.45,143.55,143.36,143.54,30726.0,134.9638,135.0579,134.8791,135.0485,30726.0
2023-02-17 15:10:00,143.55,143.55,143.36,143.4,52707.0,135.0579,135.0579,134.8791,134.9168,52707.0
2023-02-17 15:20:00,143.41,143.46,143.3,143.35,22416.0,134.9262,134.9732,134.8227,134.8697,22416.0
2023-02-17 15:30:00,143.34,143.6,143.3,143.4,36194.0,134.8603,135.105,134.8227,134.9168,36194.0
2023-02-17 15:40:00,143.42,143.46,143.16,143.18,33158.0,134.9356,134.9732,134.691,134.7098,33158.0
2023-02-17 15:50:00,143.19,143.45,143.19,143.42,91151.0,134.7192,134.9638,134.7192,134.9356,91151.0
2023-02-21 09:30:00,142.32,142.78,142.31,142.58,74948.0,133.9007,134.3335,133.8913,134.1453,74948.0
2023-02-21 09:40:00,142.57,142.69,142.19,142.24,96932.0,134.1359,134.2488,133.7784,133.8254,96932.0
2023-02-21 09:50:00,142.25,142.37,142.07,142.12,37459.0,133.8348,133.9477,133.6655,133.7125,37459.0
2023-02-21 10:00:00,142.09,142.28,141.98,142.11,78853.0,133.6843,133.863,133.5808,133.7031,78853.0
2023-02-21 10:10:00,142.12,142.13,141.89,141.96,55902.0,133.7125,133.7219,133.4961,133.562,55902.0
2023-02-21 10:20:00,141.95,142.01,141.86,141.93,45189.0,133.5526,133.609,133.4679,133.5337,45189.0
2023-02-21 10:30:00,141.87,142.04,141.84,141.97,31682.0,133.4773,133.6372,133.4491,133.5714,31682.0
2023-02-21 10:40:00,141.95,142.12,141.79,141.84,55692.0,133.5526,133.7125,133.402,133.4491,55692.0
2023-02-21 10:50:00,141.84,141.86,141.69,141.74,16954.0,133.4491,133.4679,133.3079,133.355,16954.0
2023-02-21 11:00:00,141.75,141.82,141.67,141.67,15118.0,133.3644,133.4303,133.2891,133.2891,15118.0
2023-02-21 11:10:00,141.67,141.73,141.62,141.68,22438.0,133.2891,133.3456,133.2421,133.2985,22438.0
2023-02-21 11:20:00,141.68,141.7,141.58,141.61,39175.0,133.2985,133.3174,133.2044,133.2327,39175.0
2023-02-21 11:30:00,141.6,141.66,141.49,141.56,55463.0,133.2233,133.2797,133.1198,133.1856,55463.0
2023-02-21 11:40:00,141.56,141.67,141.52,141.65,22034.0,133.1856,133.2891,133.148,133.2703,22034.0
2023-02-21 11:50:00,141.61,141.62,141.46,141.55,30290.0,133.2327,133.2421,133.0915,133.1762,30290.0
2023-02-21 12:00:00,141.49,141.59,141.49,141.54,15503.0,133.1198,133.2139,133.1198,133.1668,15503.0
2023-02-21 12:10:00,141.53,141.58,141.41,141.5,29476.0,133.1574,133.2044,133.0445,133.1292,29476.0
2023-02-21 12:20:00,141.53,141.53,141.44,141.47,43058.0,133.1574,133.1574,133.0727,133.101,43058.0
2023-02-21 12:30:00,141.5,141.58,141.43,141.56,22967.0,133.1292,133.2044,133.0633,133.1856,22967.0
2023-02-21 12:40:00,141.58,141.63,141.49,141.57,15022.0,133.2044,133.2515,133.1198,133.195,15022.0
2023-02-21 12:50:00,141.56,141.65,141.56,141.64,43060.0,133.1856,133.2703,133.1856,133.2609,43060.0
2023-02-21 13:00:00,141.63,141.65,141.49,141.49,27325.0,133.2515,133.2703,133.1198,133.1198,27325.0
2023-02-21 13:10:00,141.5,141.54,141.44,141.46,27474.0,133.1292,133.1668,133.0727,133.0915,27474.0
2023-02-21 13:20:00,141.45,141.51,141.28,141.3,21799.0,133.0821,133.1386,132.9222,132.941,21799.0
2023-02-21 13:30:00,141.29,141.32,141.18,141.19,20358.0,132.9316,132.9598,132.8281,132.8375,20358.0
2023-02-21 13:40:00,141.18,141.31,141.15,141.21,34191.0,132.8281,132.9504,132.7999,132.8563,34191.0
2023-02-21 13:50:00,141.21,141.21,141.1,141.17,21240.0,132.8563,132.8563,132.7528,132.8187,21240.0
2023-02-21 14:00:00,141.18,141.19,141.05,141.05,25169.0,132.8281,132.8375,132.7058,132.7058,25169.0
2023-02-21 14:10:00,141.05,141.05,140.94,140.94,47311.0,132.7058,132.7058,132.6023,132.6023,47311.0
2023-02-21 14:20:00,140.93,141.07,140.86,141.06,35373.0,132.5929,132.7246,132.527,132.7152,35373.0
2023-02-21 14:30:00,141.06,141.22,141.01,141.19,50333.0,132.7152,132.8657,132.6682,132.8375,50333.0
2023-02-21 14:40:00,141.19,141.33,141.11,141.27,54643.0,132.8375,132.9692,132.7623,132.9128,54643.0
2023-02-21 14:50:00,141.26,141.29,141.19,141.26,58685.0,132.9034,132.9316,132.8375,132.9034,58685.0
2023-02-21 15:00:00,141.27,141.38,141.25,141.26,46370.0,132.9128,133.0163,132.894,132.9034,46370.0
2023-02-21 15:10:00,141.25,141.27,141.17,141.24,41772.0,132.894,132.9128,132.8187,132.8846,41772.0
2023-02-21 15:20:00,141.25,141.32,141.18,141.3,47741.0,132.894,132.9598,132.8281,132.941,47741.0
2023-02-21 15:30:00,141.33,141.48,141.32,141.35,65260.0,132.9692,133.1104,132.9598,132.9881,65260.0
2023-02-21 15:40:00,141.37,141.43,141.28,141.36,44264.0,133.0069,133.0633,132.9222,132.9975,44264.0
2023-02-21 15:50:00,141.37,141.43,141.06,141.12,61108.0,133.0069,133.0633,132.7152,132.7717,61108.0
2023-02-22 09:30:00,141.16,141.27,141.11,141.26,87243.0,132.8093,132.9128,132.7623,132.9034,87243.0
2023-02-22 09:40:00,141.26,141.37,141.14,141.33,25097.0,132.9034,133.0069,132.7905,132.9692,25097.0
2023-02-22 09:50:00,141.3,141.44,141.21,141.35,33778.0,132.941,133.0727,132.8563,132.9881,33778.0
2023-02-22 10:00:00,141.34,141.35,141.2,141.2,38278.0,132.9786,132.9881,132.8469,132.8469,38278.0
2023-02-22 10:10:00,141.2,141.2,140.89,140.99,43587.0,132.8469,132.8469,132.5553,132.6494,43587.0
2023-02-22 10:20:00,141.0,141.28,141.0,141.09,37072.0,132.6588,132.9222,132.6588,132.7434,37072.0
2023-02-22 10:30:00,141.07,141.08,140.73,140.75,26296.0,132.7246,132.734,132.4047,132.4236,26296.0
2023-02-22 10:40:00,140.76,140.93,140.75,140.91,18040.0,132.433,132.5929,132.4236,132.5741,18040.0
2023-02-22 10:50:00,140.92,141.15,140.92,141.09,27090.0,132.5835,132.7999,132.5835,132.7434,27090.0
2023-02-22 11:00:00,141.09,141.16,141.05,141.15,21478.0,132.7434,132.8093,132.7058,132.7999,21478.0
2023-02-22 11:10:00,141.15,141.18,140.97,141.02,22713.0,132.7999,132.8281,132.6305,132.6776,22713.0
2023-02-22 11:20:00,141.03,141.18,141.03,141.15,10227.0,132.687,132.8281,132.687,132.7999,10227.0
2023-02-22 11:30:00,141.14,141.25,141.06,141.07,28315.0,132.7905,132.894,132.7152,132.7246,28315.0
2023-02-22 11:40:00,141.08,141.24,141.08,141.15,18298.0,132.734,132.8846,132.734,132.7999,18298.0
2023-02-22 11:50:00,141.15,141.23,141.12,141.22,8512.0,132.7999,132.8752,132.7717,132.8657,8512.0
2023-02-22 12:00:00,141.22,141.32,141.14,141.3,10951.0,132.8657,132.9598,132.7905,132.941,10951.0
2023-02-22 12:10:00,141.22,141.41,141.15,141.38,10028.0,132.8657,133.0445,132.7999,133.0163,10028.0
2023-02-22 12:20:00,141.39,141.5,141.39,141.4,12771.0,133.0257,133.1292,133.0257,133.0351,12771.0
2023-02-22 12:30:00,141.43,141.53,141.4,141.44,8760.0,133.0633,133.1574,133.0351,133.0727,8760.0
2023-02-22 12:40:00,141.44,141.54,141.42,141.42,36215.0,133.0727,133.1668,133.0539,133.0539,36215.0
2023-02-22 12:50:00,141.45,141.48,141.39,141.41,11724.0,133.0821,133.1104,133.0257,133.0445,11724.0
2023-02-22 13:00:00,141.4,141.45,141.32,141.44,51540.0,133.0351,133.0821,132.9598,133.0727,51540.0
2023-02-22 13:10:00,141.41,141.52,141.38,141.52,16892.0,133.0445,133.148,133.0163,133.148,16892.0
2023-02-22 13:20:00,141.52,141.6,141.51,141.58,24099.0,133.148,133.2233,133.1386,133.2044,24099.0
2023-02-22 13:30:00,141.58,141.59,141.46,141.56,39105.0,133.2044,133.2139,133.0915,133.1856,39105.0
2023-02-22 13:40:00,141.56,141.59,141.45,141.49,27608.0,133.1856,133.2139,133.0821,133.1198,27608.0
2023-02-22 13:50:00,141.48,141.48,141.35,141.43,14230.0,133.1104,133.1104,132.9881,133.0633,14230.0
2023-02-22 14:00:00,141.39,141.62,141.1,141.36,56047.0,133.0257,133.2421,132.7528,132.9975,56047.0
2023-02-22 14:10:00,141.49,141.51,140.94,141.27,70428.0,133.1198,133.1386,132.6023,132.9128,70428.0
2023-02-22 14:20:00,141.25,141.4,141.04,141.15,51032.0,132.894,133.0351,132.6964,132.7999,51032.0
2023-02-22 14:30:00,141.01,141.03,140.72,140.76,36625.0,132.6682,132.687,132.3953,132.433,36625.0
2023-02-22 14:40:00,140.78,140.85,140.57,140.83,28457.0,132.4518,132.5176,132.2542,132.4988,28457.0
2023-02-22 14:50:00,140.82,140.83,140.45,140.48,43254.0,132.4894,132.4988,132.1413,132.1695,43254.0
2023-02-22 15:00:00,140.54,140.54,140.38,140.47,18446.0,132.226,132.226,132.0754,132.1601,18446.0
2023-02-22 15:10:00,140.49,140.56,140.35,140.45,36674.0,132.1789,132.2448,132.0472,132.1413,36674.0
2023-02-22 15:20:00,140.45,140.62,140.36,140.41,21212.0,132.1413,132.3012,132.0566,132.1037,21212.0
2023-02-22 15:30:00,140.34,140.5,140.26,140.28,27972.0,132.0378,132.1883,131.9625,131.9814,27972.0
2023-02-22 15:40:00,140.29,140.46,140.27,140.39,38095.0,131.9908,132.1507,131.9719,132.0848,38095.0
2023-02-22 15:50:00,140.38,140.74,140.26,140.74,44081.0,132.0754,132.4141,131.9625,132.4141,44081.0
2023-02-23 09:30:00,141.3,141.45,141.0,141.3,85442.0,132.941,133.0821,132.6588,132.941,85442.0
2023-02-23 09:40:00,141.33,141.63,141.23,141.54,51099.0,132.9692,133.2515,132.8752,133.1668,51099.0
2023-02-23 09:50:00,141.5,141.67,141.5,141.58,31495.0,133.1292,133.2891,133.1292,133.2044,31495.0
2023-02-23 10:00:00,141.64,141.7,141.28,141.43,37303.0,133.2609,133.3174,132.9222,133.0633,37303.0
2023-02-23 10:10:00,141.45,141.51,141.35,141.42,29231.0,133.0821,133.1386,132.9881,133.0539,29231.0
2023-02-23 10:20:00,141.45,141.51,141.38,141.45,22024.0,133.0821,133.1386,133.0163,133.0821,22024.0
2023-02-23 10:30:00,141.43,141.49,141.2,141.35,47244.0,133.0633,133.1198,132.8469,132.9881,47244.0
2023-02-23 10:40:00,141.3,141.34,140.81,140.83,44320.0,132.941,132.9786,132.48,132.4988,44320.0
2023-02-23 10:50:00,140.83,140.94,140.76,140.92,18360.0,132.4988,132.6023,132.433,132.5835,18360.0
2023-02-23 11:00:00,140.89,141.06,140.68,140.7,28126.0,132.5553,132.7152,132.3577,132.3765,28126.0
2023-02-23 11:10:00,140.76,140.82,140.64,140.68,104145.0,132.433,132.4894,132.3201,132.3577,104145.0
2023-02-23 11:20:00,140.65,140.65,140.44,140.46,30915.0,132.3295,132.3295,132.1319,132.1507,30915.0
2023-02-23 11:30:00,140.47,140.52,140.33,140.33,34071.0,132.1601,132.2072,132.0284,132.0284,34071.0
2023-02-23 11:40:00,140.35,140.36,140.11,140.17,24684.0,132.0472,132.0566,131.8214,131.8779,24684.0
2023-02-23 11:50:00,140.12,140.14,139.9,139.91,46901.0,131.8308,131.8496,131.6238,131.6332,46901.0
2023-02-23 12:00:00,139.93,140.01,139.88,139.91,26730.0,131.6521,131.7273,131.605,131.6332,26730.0
2023-02-23 12:10:00,139.9,140.1,139.82,139.99,31628.0,131.6238,131.812,131.5486,131.7085,31628.0
2023-02-23 12:20:00,139.97,140.02,139.8,139.96,31736.0,131.6897,131.7367,131.5298,131.6803,31736.0
2023-02-23 12:30:00,139.94,140.16,139.88,140.09,30102.0,131.6615,131.8685,131.605,131.8026,30102.0
2023-02-23 12:40:00,140.1,140.17,140.03,140.09,25047.0,131.812,131.8779,131.7461,131.8026,25047.0
2023-02-23 12:50:00,140.1,140.23,140.09,140.21,71855.0,131.812,131.9343,131.8026,131.9155,71855.0
2023-02-23 13:00:00,140.21,140.34,140.11,140.13,49289.0,131.9155,132.0378,131.8214,131.8402,49289.0
2023-02-23 13:10:00,140.14,140.23,140.1,140.22,15895.0,131.8496,131.9343,131.812,131.9249,15895.0
2023-02-23 13:20:00,140.25,140.26,140.15,140.23,20603.0,131.9531,131.9625,131.859,131.9343,20603.0
2023-02-23 13:30:00,140.23,140.24,140.12,140.21,25176.0,131.9343,131.9437,131.8308,131.9155,25176.0
2023-02-23 13:40:00,140.22,140.36,140.14,140.33,63650.0,131.9249,132.0566,131.8496,132.0284,63650.0
2023-02-23 13:50:00,140.34,140.37,140.26,140.31,32566.0,132.0378,132.066,131.9625,132.0096,32566.0
2023-02-23 14:00:00,140.33,140.37,140.22,140.35,40786.0,132.0284,132.066,131.9249,132.0472,40786.0
2023-02-23 14:10:00,140.34,140.71,140.32,140.71,50328.0,132.0378,132.3859,132.019,132.3859,50328.0
2023-02-23 14:20:00,140.67,140.8,140.66,140.76,54585.0,132.3483,132.4706,132.3389,132.433,54585.0
2023-02-23 14:30:00,140.79,140.97,140.76,140.92,36242.0,132.4612,132.6305,132.433,132.5835,36242.0
2023-02-23 14:40:00,140.93,140.98,140.86,140.97,31445.0,132.5929,132.6399,132.527,132.6305,31445.0
2023-02-23 14:50:00,140.98,140.99,140.84,140.9,73810.0,132.6399,132.6494,132.5082,132.5647,73810.0
2023-02-23 15:00:00,140.91,141.16,140.9,141.09,38613.0,132.5741,132.8093,132.5647,132.7434,38613.0
2023-02-23 15:10:00,141.1,141.22,141.09,141.1,144934.0,132.7528,132.8657,132.7434,132.7528,144934.0
2023-02-23 15:20:00,141.09,141.26,141.01,141.26,39787.0,132.7434,132.9034,132.6682,132.9034,39787.0
2023-02-23 15:30:00,141.26,141.32,141.14,141.21,49697.0,132.9034,132.9598,132.7905,132.8563,49697.0
2023-02-23 15:40:00,141.21,141.25,141.05,141.08,77057.0,132.8563,132.894,132.7058,132.734,77057.0
2023-02-23 15:50:00,141.09,141.15,140.93,141.02,98401.0,132.7434,132.7999,132.5929,132.6776,98401.0
2023-02-24 09:30:00,139.81,139.98,139.54,139.93,56461.0,131.5392,131.6991,131.2851,131.6521,56461.0
2023-02-24 09:40:00,139.94,139.95,139.33,139.43,26383.0,131.6615,131.6709,131.0876,131.1816,26383.0
2023-02-24 09:50:00,139.37,139.5,139.33,139.4,29596.0,131.1252,131.2475,131.0876,131.1534,29596.0
2023-02-24 10:00:00,139.42,139.82,139.34,139.68,39661.0,131.1722,131.5486,131.097,131.4168,39661.0
2023-02-24 10:10:00,139.67,139.71,139.35,139.44,26184.0,131.4074,131.4451,131.1064,131.191,26184.0
2023-02-24 10:20:00,139.43,139.5,139.31,139.4,33611.0,131.1816,131.2475,131.0687,131.1534,33611.0
2023-02-24 10:30:00,139.37,139.54,139.28,139.44,43640.0,131.1252,131.2851,131.0405,131.191,43640.0
2023-02-24 10:40:00,139.45,139.61,139.35,139.48,15325.0,131.2005,131.351,131.1064,131.2287,15325.0
2023-02-24 10:50:00,139.44,139.44,139.32,139.43,32384.0,131.191,131.191,131.0781,131.1816,32384.0
2023-02-24 11:00:00,139.46,139.7,139.44,139.66,22236.0,131.2099,131.4357,131.191,131.398,22236.0
2023-02-24 11:10:00,139.67,139.8,139.64,139.73,45859.0,131.4074,131.5298,131.3792,131.4639,45859.0
2023-02-24 11:20:00,139.74,139.94,139.65,139.87,48089.0,131.4733,131.6615,131.3886,131.5956,48089.0
2023-02-24 11:30:00,139.87,140.01,139.8,139.83,32169.0,131.5956,131.7273,131.5298,131.558,32169.0
2023-02-24 11:40:00,139.81,140.16,139.81,140.09,60384.0,131.5392,131.8685,131.5392,131.8026,60384.0
2023-02-24 11:50:00,140.12,140.26,139.99,140.03,44844.0,131.8308,131.9625,131.7085,131.7461,44844.0
2023-02-24 12:00:00,140.03,140.09,139.88,139.93,25080.0,131.7461,131.8026,131.605,131.6521,25080.0
2023-02-24 12:10:00,139.94,140.04,139.86,139.9,27579.0,131.6615,131.7556,131.5862,131.6238,27579.0
2023-02-24 12:20:00,139.9,140.0,139.83,139.95,25320.0,131.6238,131.7179,131.558,131.6709,25320.0
2023-02-24 12:30:00,139.99,140.07,139.84,139.86,45784.0,131.7085,131.7838,131.5674,131.5862,45784.0
2023-02-24 12:40:00,139.87,139.88,139.71,139.74,28971.0,131.5956,131.605,131.4451,131.4733,28971.0
2023-02-24 12:50:00,139.73,139.75,139.64,139.66,24198.0,131.4639,131.4827,131.3792,131.398,24198.0
2023-02-24 13:00:00,139.65,139.73,139.6,139.64,87817.0,131.3886,131.4639,131.3416,131.3792,87817.0
2023-02-24 13:10:00,139.64,139.71,139.6,139.71,35765.0,131.3792,131.4451,131.3416,131.4451,35765.0
2023-02-24 13:20:00,139.74,139.92,139.7,139.86,22040.0,131.4733,131.6427,131.4357,131.5862,22040.0
2023-02-24 13:30:00,139.85,139.86,139.67,139.86,36760.0,131.5768,131.5862,131.4074,131.5862,36760.0
2023-02-24 13:40:00,139.87,140.07,139.85,140.0,63399.0,131.5956,131.7838,131.5768,131.7179,63399.0
2023-02-24 13:50:00,140.0,140.14,140.0,140.06,38097.0,131.7179,131.8496,131.7179,131.7744,38097.0
2023-02-24 14:00:00,140.09,140.19,140.05,140.18,26704.0,131.8026,131.8967,131.765,131.8873,26704.0
2023-02-24 14:10:00,140.18,140.26,140.05,140.26,15927.0,131.8873,131.9625,131.765,131.9625,15927.0
2023-02-24 14:20:00,140.24,140.3,140.14,140.15,43915.0,131.9437,132.0002,131.8496,131.859,43915.0
2023-02-24 14:30:00,140.14,140.16,140.03,140.11,20618.0,131.8496,131.8685,131.7461,131.8214,20618.0
2023-02-24 14:40:00,140.1,140.28,139.95,140.26,32031.0,131.812,131.9814,131.6709,131.9625,32031.0
2023-02-24 14:50:00,140.27,140.56,140.27,140.5,25513.0,131.9719,132.2448,131.9719,132.1883,25513.0
2023-02-24 15:00:00,140.5,140.62,140.41,140.53,22311.0,132.1883,132.3012,132.1037,132.2166,22311.0
2023-02-24 15:10:00,140.55,140.55,140.34,140.48,23480.0,132.2354,132.2354,132.0378,132.1695,23480.0
2023-02-24 15:20:00,140.51,140.64,140.45,140.46,22947.0,132.1977,132.3201,132.1413,132.1507,22947.0
2023-02-24 15:30:00,140.45,140.49,140.05,140.09,77332.0,132.1413,132.1789,131.765,131.8026,77332.0
2023-02-24 15:40:00,140.1,140.18,140.01,140.06,144307.0,131.812,131.8873,131.7273,131.7744,144307.0
2023-02-24 15:50:00,140.07,140.37,139.93,140.33,100692.0,131.7838,132.066,131.6521,132.0284,100692.0
2023-02-27 09:30:00,141.23,141.46,140.97,141.04,65192.0,132.8752,133.0915,132.6305,132.6964,65192.0
2023-02-27 09:40:00,141.05,141.11,140.97,141.1,20570.0,132.7058,132.7623,132.6305,132.7528,20570.0
2023-02-27 09:50:00,141.1,141.43,141.09,141.42,41263.0,132.7528,133.0633,132.7434,133.0539,41263.0
2023-02-27 10:00:00,141.42,141.62,141.36,141.62,57875.0,133.0539,133.2421,132.9975,133.2421,57875.0
2023-02-27 10:10:00,141.62,141.63,141.51,141.62,51659.0,133.2421,133.2515,133.1386,133.2421,51659.0
2023-02-27 10:20:00,141.65,141.65,141.53,141.55,39807.0,133.2703,133.2703,133.1574,133.1762,39807.0
2023-02-27 10:30:00,141.55,141.62,141.1,141.17,51203.0,133.1762,133.2421,132.7528,132.8187,51203.0
2023-02-27 10:40:00,141.13,141.15,140.96,141.06,52602.0,132.7811,132.7999,132.6211,132.7152,52602.0
2023-02-27 10:50:00,141.08,141.14,140.92,141.04,51545.0,132.734,132.7905,132.5835,132.6964,51545.0
2023-02-27 11:00:00,141.11,141.18,141.08,141.14,29329.0,132.7623,132.8281,132.734,132.7905,29329.0
2023-02-27 11:10:00,141.15,141.2,140.76,140.79,82073.0,132.7999,132.8469,132.433,132.4612,82073.0
2023-02-27 11:20:00,140.8,140.84,140.65,140.68,30460.0,132.4706,132.5082,132.3295,132.3577,30460.0
2023-02-27 11:30:00,140.67,140.71,140.46,140.61,22551.0,132.3483,132.3859,132.1507,132.2918,22551.0
2023-02-27 11:40:00,140.61,140.62,140.55,140.59,47307.0,132.2918,132.3012,132.2354,132.273,47307.0
2023-02-27 11:50:00,140.58,140.63,140.53,140.58,89776.0,132.2636,132.3106,132.2166,132.2636,89776.0
2023-02-27 12:00:00,140.58,140.61,140.43,140.46,20481.0,132.2636,132.2918,132.1225,132.1507,20481.0
2023-02-27 12:10:00,140.45,140.58,140.4,140.51,24329.0,132.1413,132.2636,132.0943,132.1977,24329.0
2023-02-27 12:20:00,140.51,140.56,140.36,140.54,19261.0,132.1977,132.2448,132.0566,132.226,19261.0
2023-02-27 12:30:00,140.54,140.73,140.53,140.68,27744.0,132.226,132.4047,132.2166,132.3577,27744.0
2023-02-27 12:40:00,140.68,140.7,140.59,140.67,22123.0,132.3577,132.3765,132.273,132.3483,22123.0
2023-02-27 12:50:00,140.71,140.72,140.55,140.64,28336.0,132.3859,132.3953,132.2354,132.3201,28336.0
2023-02-27 13:00:00,140.65,140.71,140.63,140.7,16251.0,132.3295,132.3859,132.3106,132.3765,16251.0
2023-02-27 13:10:00,140.7,140.82,140.67,140.76,17997.0,132.3765,132.4894,132.3483,132.433,17997.0
2023-02-27 13:20:00,140.76,140.8,140.65,140.7,20276.0,132.433,132.4706,132.3295,132.3765,20276.0
2023-02-27 13:30:00,140.71,140.75,140.62,140.67,28234.0,132.3859,132.4236,132.3012,132.3483,28234.0
2023-02-27 13:40:00,140.69,140.7,140.51,140.52,22890.0,132.3671,132.3765,132.1977,132.2072,22890.0
2023-02-27 13:50:00,140.51,140.78,140.51,140.73,69841.0,132.1977,132.4518,132.1977,132.4047,69841.0
2023-02-27 14:00:00,140.77,140.89,140.74,140.84,51066.0,132.4424,132.5553,132.4141,132.5082,51066.0
2023-02-27 14:10:00,140.86,140.93,140.66,140.67,41319.0,132.527,132.5929,132.3389,132.3483,41319.0
2023-02-27 14:20:00,140.67,140.69,140.57,140.64,29139.0,132.3483,132.3671,132.2542,132.3201,29139.0
2023-02-27 14:30:00,140.63,140.68,140.59,140.61,21438.0,132.3106,132.3577,132.273,132.2918,21438.0
2023-02-27 14:40:00,140.61,140.64,140.39,140.48,25882.0,132.2918,132.3201,132.0848,132.1695,25882.0
2023-02-27 14:50:00,140.49,140.55,140.44,140.45,40621.0,132.1789,132.2354,132.1319,132.1413,40621.0
2023-02-27 15:00:00,140.44,140.51,140.27,140.32,33240.0,132.1319,132.1977,131.9719,132.019,33240.0
2023-02-27 15:10:00,140.3,140.39,140.18,140.25,46901.0,132.0002,132.0848,131.8873,131.9531,46901.0
2023-02-27 15:20:00,140.25,140.28,140.16,140.28,57089.0,131.9531,131.9814,131.8685,131.9814,57089.0
2023-02-27 15:30:00,140.28,140.29,140.02,140.06,64601.0,131.9814,131.9908,131.7367,131.7744,64601.0
2023-02-27 15:40:00,140.08,140.33,140.03,140.19,74085.0,131.7932,132.0284,131.7461,131.8967,74085.0
2023-02-27 15:50:00,140.19,140.33,140.18,140.31,72769.0,131.8967,132.0284,131.8873,132.0096,72769.0
2023-02-28 09:30:00,140.38,140.38,139.91,139.98,78703.0,132.0754,132.0754,131.6332,131.6991,78703.0
2023-02-28 09:40:00,139.99,140.29,139.99,140.15,26202.0,131.7085,131.9908,131.7085,131.859,26202.0
2023-02-28 09:50:00,140.16,140.26,139.99,139.99,24506.0,131.8685,131.9625,131.7085,131.7085,24506.0
2023-02-28 10:00:00,140.0,140.25,140.0,140.13,21767.0,131.7179,131.9531,131.7179,131.8402,21767.0
2023-02-28 10:10:00,140.1,140.1,139.81,139.95,20432.0,131.812,131.812,131.5392,131.6709,20432.0
2023-02-28 10:20:00,139.96,140.18,139.91,140.04,13038.0,131.6803,131.8873,131.6332,131.7556,13038.0
2023-02-28 10:30:00,139.99,140.09,139.96,140.02,44287.0,131.7085,131.8026,131.6803,131.7367,44287.0
2023-02-28 10:40:00,140.0,140.11,139.86,139.95,19377.0,131.7179,131.8214,131.5862,131.6709,19377.0
2023-02-28 10:50:00,139.91,140.0,139.82,139.99,21750.0,131.6332,131.7179,131.5486,131.7085,21750.0
2023-02-28 11:00:00,140.01,140.27,140.01,140.24,36762.0,131.7273,131.9719,131.7273,131.9437,36762.0
2023-02-28 11:10:00,140.24,140.31,140.19,140.26,29219.0,131.9437,132.0096,131.8967,131.9625,29219.0
2023-02-28 11:20:00,140.25,140.32,140.16,140.17,16885.0,131.9531,132.019,131.8685,131.8779,16885.0
2023-02-28 11:30:00,140.17,140.22,140.05,140.07,17132.0,131.8779,131.9249,131.765,131.7838,17132.0
2023-02-28 11:40:00,140.05,140.08,139.94,140.0,23762.0,131.765,131.7932,131.6615,131.7179,23762.0
2023-02-28 11:50:00,140.0,140.01,139.9,139.93,34781.0,131.7179,131.7273,131.6238,131.6521,34781.0
2023-02-28 12:00:00,139.96,140.03,139.93,140.01,20212.0,131.6803,131.7461,131.6521,131.7273,20212.0
2023-02-28 12:10:00,140.04,140.17,140.0,140.17,40105.0,131.7556,131.8779,131.7179,131.8779,40105.0
2023-02-28 12:20:00,140.18,140.28,140.15,140.21,22734.0,131.8873,131.9814,131.859,131.9155,22734.0
2023-02-28 12:30:00,140.22,140.26,140.12,140.15,27969.0,131.9249,131.9625,131.8308,131.859,27969.0
2023-02-28 12:40:00,140.12,140.24,140.08,140.24,65788.0,131.8308,131.9437,131.7932,131.9437,65788.0
2023-02-28 12:50:00,140.24,140.4,140.22,140.35,42962.0,131.9437,132.0943,131.9249,132.0472,42962.0
2023-02-28 13:00:00,140.38,140.41,140.33,140.35,11203.0,132.0754,132.1037,132.0284,132.0472,11203.0
2023-02-28 13:10:00,140.36,140.38,140.27,140.28,12267.0,132.0566,132.0754,131.9719,131.9814,12267.0
2023-02-28 13:20:00,140.26,140.33,140.26,140.33,18335.0,131.9625,132.0284,131.9625,132.0284,18335.0
2023-02-28 13:30:00,140.33,140.37,140.21,140.29,29289.0,132.0284,132.066,131.9155,131.9908,29289.0
2023-02-28 13:40:00,140.3,140.33,140.25,140.25,16609.0,132.0002,132.0284,131.9531,131.9531,16609.0
2023-02-28 13:50:00,140.24,140.28,140.2,140.27,14277.0,131.9437,131.9814,131.9061,131.9719,14277.0
2023-02-28 14:00:00,140.29,140.36,140.07,140.16,43869.0,131.9908,132.0566,131.7838,131.8685,43869.0
2023-02-28 14:10:00,140.15,140.17,140.06,140.09,29478.0,131.859,131.8779,131.7744,131.8026,29478.0
2023-02-28 14:20:00,140.09,140.14,140.05,140.1,68583.0,131.8026,131.8496,131.765,131.812,68583.0
2023-02-28 14:30:00,140.11,140.15,140.0,140.13,61097.0,131.8214,131.859,131.7179,131.8402,61097.0
2023-02-28 14:40:00,140.11,140.2,140.03,140.17,58354.0,131.8214,131.9061,131.7461,131.8779,58354.0
2023-02-28 14:50:00,140.16,140.19,139.95,139.96,33704.0,131.8685,131.8967,131.6709,131.6803,33704.0
2023-02-28 15:00:00,139.97,139.98,139.87,139.94,69778.0,131.6897,131.6991,131.5956,131.6615,69778.0
2023-02-28 15:10:00,139.93,140.02,139.89,139.91,41238.0,131.6521,131.7367,131.6144,131.6332,41238.0
2023-02-28 15:20:00,139.89,139.93,139.8,139.81,35376.0,131.6144,131.6521,131.5298,131.5392,35376.0
2023-02-28 15:30:00,139.8,139.83,139.64,139.66,45232.0,131.5298,131.558,131.3792,131.398,45232.0
2023-02-28 15:40:00,139.68,139.79,139.62,139.69,66561.0,131.4168,131.5203,131.3604,131.4263,66561.0
2023-02-28 15:50:00,139.7,139.92,139.58,139.59,86040.0,131.4357,131.6427,131.3228,131.3322,86040.0
2023-03-01 09:30:00,139.23,139.59,139.08,139.58,141360.0,130.9935,131.3322,130.8523,131.3228,141360.0
2023-03-01 09:40:00,139.56,139.68,139.36,139.68,125683.0,131.3039,131.4168,131.1158,131.4168,125683.0
2023-03-01 09:50:00,139.68,139.76,139.52,139.53,42901.0,131.4168,131.4921,131.2663,131.2757,42901.0
2023-03-01 10:00:00,139.62,139.68,139.28,139.28,47229.0,131.3604,131.4168,131.0405,131.0405,47229.0
2023-03-01 10:10:00,139.27,139.28,139.12,139.27,39115.0,131.0311,131.0405,130.89,131.0311,39115.0
2023-03-01 10:20:00,139.31,139.43,139.22,139.34,27377.0,131.0687,131.1816,130.9841,131.097,27377.0
2023-03-01 10:30:00,139.34,139.74,139.24,139.61,67694.0,131.097,131.4733,131.0029,131.351,67694.0
2023-03-01 10:40:00,139.59,139.79,139.58,139.75,51598.0,131.3322,131.5203,131.3228,131.4827,51598.0
2023-03-01 10:50:00,139.74,139.81,139.62,139.76,21511.0,131.4733,131.5392,131.3604,131.4921,21511.0
2023-03-01 11:00:00,139.77,139.77,139.16,139.24,42751.0,131.5015,131.5015,130.9276,131.0029,42751.0
2023-03-01 11:10:00,139.23,139.24,138.97,138.98,32418.0,130.9935,131.0029,130.7489,130.7583,32418.0
2023-03-01 11:20:00,138.98,139.33,138.92,139.28,47305.0,130.7583,131.0876,130.7018,131.0405,47305.0
2023-03-01 11:30:00,139.29,139.46,139.26,139.34,46197.0,131.0499,131.2099,131.0217,131.097,46197.0
2023-03-01 11:40:00,139.39,139.78,139.39,139.7,37868.0,131.144,131.5109,131.144,131.4357,37868.0
2023-03-01 11:50:00,139.7,139.78,139.67,139.7,26941.0,131.4357,131.5109,131.4074,131.4357,26941.0
2023-03-01 12:00:00,139.69,139.76,139.62,139.75,25556.0,131.4263,131.4921,131.3604,131.4827,25556.0
2023-03-01 12:10:00,139.75,139.87,139.65,139.68,22387.0,131.4827,131.5956,131.3886,131.4168,22387.0
2023-03-01 12:20:00,139.66,139.79,139.66,139.69,25081.0,131.398,131.5203,131.398,131.4263,25081.0
2023-03-01 12:30:00,139.73,139.75,139.62,139.69,29082.0,131.4639,131.4827,131.3604,131.4263,29082.0
2023-03-01 12:40:00,139.71,139.83,139.7,139.73,40093.0,131.4451,131.558,131.4357,131.4639,40093.0
2023-03-01 12:50:00,139.73,139.76,139.61,139.63,23063.0,131.4639,131.4921,131.351,131.3698,23063.0
2023-03-01 13:00:00,139.62,139.63,139.47,139.51,73154.0,131.3604,131.3698,131.2193,131.2569,73154.0
2023-03-01 13:10:00,139.52,139.61,139.48,139.53,18355.0,131.2663,131.351,131.2287,131.2757,18355.0
2023-03-01 13:20:00,139.53,139.53,139.42,139.44,35198.0,131.2757,131.2757,131.1722,131.191,35198.0
2023-03-01 13:30:00,139.44,139.44,139.31,139.4,35881.0,131.191,131.191,131.0687,131.1534,35881.0
2023-03-01 13:40:00,139.41,139.41,139.23,139.33,28023.0,131.1628,131.1628,130.9935,131.0876,28023.0
2023-03-01 13:50:00,139.36,139.4,139.29,139.38,17797.0,131.1158,131.1534,131.0499,131.1346,17797.0
2023-03-01 14:00:00,139.37,139.37,139.17,139.25,58420.0,131.1252,131.1252,130.937,131.0123,58420.0
2023-03-01 14:10:00,139.25,139.4,139.2,139.21,28391.0,131.0123,131.1534,130.9652,130.9747,28391.0
2023-03-01 14:20:00,139.23,139.31,139.18,139.18,57170.0,130.9935,131.0687,130.9464,130.9464,57170.0
2023-03-01 14:30:00,139.18,139.23,139.11,139.23,62842.0,130.9464,130.9935,130.8806,130.9935,62842.0
2023-03-01 14:40:00,139.18,139.21,139.1,139.11,44428.0,130.9464,130.9747,130.8712,130.8806,44428.0
2023-03-01 14:50:00,139.11,139.21,139.04,139.16,40940.0,130.8806,130.9747,130.8147,130.9276,40940.0
2023-03-01 15:00:00,139.15,139.32,139.14,139.3,35342.0,130.9182,131.0781,130.9088,131.0593,35342.0
2023-03-01 15:10:00,139.3,139.4,139.25,139.35,58719.0,131.0593,131.1534,131.0123,131.1064,58719.0
2023-03-01 15:20:00,139.36,139.4,139.21,139.24,35024.0,131.1158,131.1534,130.9747,131.0029,35024.0
2023-03-01 15:30:00,139.23,139.43,139.23,139.36,101332.0,130.9935,131.1816,130.9935,131.1158,101332.0
2023-03-01 15:40:00,139.39,139.57,139.38,139.5,58046.0,131.144,131.3134,131.1346,131.2475,58046.0
2023-03-01 15:50:00,139.48,139.5,139.38,139.4,65800.0,131.2287,131.2475,131.1346,131.1534,65800.0
2023-03-02 09:30:00,139.14,139.14,138.63,138.75,99640.0,130.9088,130.9088,130.429,130.5419,99640.0
2023-03-02 09:40:00,138.73,138.78,138.6,138.76,26593.0,130.523,130.5701,130.4007,130.5513,26593.0
2023-03-02 09:50:00,138.73,138.95,138.71,138.82,27871.0,130.523,130.73,130.5042,130.6077,27871.0
2023-03-02 10:00:00,138.82,139.17,138.82,139.14,51239.0,130.6077,130.937,130.6077,130.9088,51239.0
2023-03-02 10:10:00,139.09,139.15,138.95,138.99,89524.0,130.8618,130.9182,130.73,130.7677,89524.0
2023-03-02 10:20:00,139.0,139.16,138.75,139.14,22764.0,130.7771,130.9276,130.5419,130.9088,22764.0
2023-03-02 10:30:00,139.14,139.27,139.1,139.16,55934.0,130.9088,131.0311,130.8712,130.9276,55934.0
2023-03-02 10:40:00,139.14,139.15,139.05,139.09,30969.0,130.9088,130.9182,130.8241,130.8618,30969.0
2023-03-02 10:50:00,139.09,139.33,139.08,139.31,42055.0,130.8618,131.0876,130.8523,131.0687,42055.0
2023-03-02 11:00:00,139.29,139.39,139.26,139.33,18181.0,131.0499,131.144,131.0217,131.0876,18181.0
2023-03-02 11:10:00,139.32,139.36,139.23,139.29,18684.0,131.0781,131.1158,130.9935,131.0499,18684.0
2023-03-02 11:20:00,139.3,139.3,139.12,139.17,171194.0,131.0593,131.0593,130.89,130.937,171194.0
2023-03-02 11:30:00,139.15,139.25,139.1,139.15,16514.0,130.9182,131.0123,130.8712,130.9182,16514.0
2023-03-02 11:40:00,139.14,139.19,139.1,139.17,18488.0,130.9088,130.9558,130.8712,130.937,18488.0
2023-03-02 11:50:00,139.18,139.26,139.08,139.2,14123.0,130.9464,131.0217,130.8523,130.9652,14123.0
2023-03-02 12:00:00,139.21,139.25,139.16,139.18,27778.0,130.9747,131.0123,130.9276,130.9464,27778.0
2023-03-02 12:10:00,139.19,139.19,138.99,139.02,14424.0,130.9558,130.9558,130.7677,130.7959,14424.0
2023-03-02 12:20:00,139.01,139.17,139.0,139.13,18178.0,130.7865,130.937,130.7771,130.8994,18178.0
2023-03-02 12:30:00,139.16,139.33,139.15,139.19,25150.0,130.9276,131.0876,130.9182,130.9558,25150.0
2023-03-02 12:40:00,139.19,139.19,139.13,139.13,18458.0,130.9558,130.9558,130.8994,130.8994,18458.0
2023-03-02 12:50:00,139.14,139.3,139.13,139.3,10402.0,130.9088,131.0593,130.8994,131.0593,10402.0
2023-03-02 13:00:00,139.32,139.34,139.14,139.17,16981.0,131.0781,131.097,130.9088,130.937,16981.0
2023-03-02 13:10:00,139.19,139.27,139.17,139.25,25004.0,130.9558,131.0311,130.937,131.0123,25004.0
2023-03-02 13:20:00,139.25,139.27,139.15,139.16,26837.0,131.0123,131.0311,130.9182,130.9276,26837.0
2023-03-02 13:30:00,139.16,139.71,139.16,139.49,50318.0,130.9276,131.4451,130.9276,131.2381,50318.0
2023-03-02 13:40:00,139.51,139.58,139.39,139.5,65659.0,131.2569,131.3228,131.144,131.2475,65659.0
2023-03-02 13:50:00,139.5,139.76,139.46,139.75,40686.0,131.2475,131.4921,131.2099,131.4827,40686.0
2023-03-02 14:00:00,139.76,140.01,139.76,139.84,47114.0,131.4921,131.7273,131.4921,131.5674,47114.0
2023-03-02 14:10:00,139.85,139.9,139.67,139.8,31061.0,131.5768,131.6238,131.4074,131.5298,31061.0
2023-03-02 14:20:00,139.81,139.95,139.78,139.91,43138.0,131.5392,131.6709,131.5109,131.6332,43138.0
2023-03-02 14:30:00,139.94,139.96,139.73,139.8,42992.0,131.6615,131.6803,131.4639,131.5298,42992.0
2023-03-02 14:40:00,139.79,139.87,139.77,139.84,14714.0,131.5203,131.5956,131.5015,131.5674,14714.0
2023-03-02 14:50:00,139.85,139.96,139.81,139.91,35286.0,131.5768,131.6803,131.5392,131.6332,35286.0
2023-03-02 15:00:00,139.92,140.03,139.8,139.85,38740.0,131.6427,131.7461,131.5298,131.5768,38740.0
2023-03-02 15:10:00,139.88,140.15,139.88,139.98,41948.0,131.605,131.859,131.605,131.6991,41948.0
2023-03-02 15:20:00,139.95,140.18,139.94,140.12,56609.0,131.6709,131.8873,131.6615,131.8308,56609.0
2023-03-02 15:30:00,140.13,140.5,140.13,140.42,72485.0,131.8402,132.1883,131.8402,132.1131,72485.0
2023-03-02 15:40:00,140.41,140.44,140.24,140.3,61173.0,132.1037,132.1319,131.9437,132.0002,61173.0
2023-03-02 15:50:00,140.28,140.28,140.04,140.18,62609.0,131.9814,131.9814,131.7556,131.8873,62609.0
2023-03-03 09:30:00,140.78,140.8,140.41,140.46,109754.0,132.4518,132.4706,132.1037,132.1507,109754.0
2023-03-03 09:40:00,140.47,140.65,140.44,140.62,37316.0,132.1601,132.3295,132.1319,132.3012,37316.0
2023-03-03 09:50:00,140.62,140.88,140.53,140.67,46563.0,132.3012,132.5459,132.2166,132.3483,46563.0
2023-03-03 10:00:00,140.75,140.83,140.22,140.28,51965.0,132.4236,132.4988,131.9249,131.9814,51965.0
2023-03-03 10:10:00,140.3,140.63,140.3,140.58,43515.0,132.0002,132.3106,132.0002,132.2636,43515.0
2023-03-03 10:20:00,140.57,140.88,140.56,140.84,32241.0,132.2542,132.5459,132.2448,132.5082,32241.0
2023-03-03 10:30:00,140.81,140.9,140.7,140.73,33463.0,132.48,132.5647,132.3765,132.4047,33463.0
2023-03-03 10:40:00,140.73,140.86,140.72,140.8,35503.0,132.4047,132.527,132.3953,132.4706,35503.0
2023-03-03 10:50:00,140.72,140.84,140.69,140.75,24484.0,132.3953,132.5082,132.3671,132.4236,24484.0
2023-03-03 11:00:00,140.76,140.95,140.76,140.95,13859.0,132.433,132.6117,132.433,132.6117,13859.0
2023-03-03 11:10:00,140.93,141.02,140.81,140.97,30530.0,132.5929,132.6776,132.48,132.6305,30530.0
2023-03-03 11:20:00,140.97,141.01,140.91,141.0,24662.0,132.6305,132.6682,132.5741,132.6588,24662.0
2023-03-03 11:30:00,141.0,141.12,140.96,141.01,31050.0,132.6588,132.7717,132.6211,132.6682,31050.0
2023-03-03 11:40:00,140.98,141.11,140.95,141.06,20002.0,132.6399,132.7623,132.6117,132.7152,20002.0
2023-03-03 11:50:00,141.06,141.31,141.05,141.25,27764.0,132.7152,132.9504,132.7058,132.894,27764.0
2023-03-03 12:00:00,141.26,141.31,141.22,141.3,27013.0,132.9034,132.9504,132.8657,132.941,27013.0
2023-03-03 12:10:00,141.28,141.37,141.24,141.29,48332.0,132.9222,133.0069,132.8846,132.9316,48332.0
2023-03-03 12:20:00,141.27,141.3,141.22,141.29,36470.0,132.9128,132.941,132.8657,132.9316,36470.0
2023-03-03 12:30:00,141.28,141.32,141.22,141.28,14633.0,132.9222,132.9598,132.8657,132.9222,14633.0
2023-03-03 12:40:00,141.28,141.34,141.27,141.33,37433.0,132.9222,132.9786,132.9128,132.9692,37433.0
2023-03-03 12:50:00,141.33,141.49,141.29,141.47,21600.0,132.9692,133.1198,132.9316,133.101,21600.0
2023-03-03 13:00:00,141.49,141.59,141.47,141.55,27236.0,133.1198,133.2139,133.101,133.1762,27236.0
2023-03-03 13:10:00,141.55,141.57,141.46,141.46,22212.0,133.1762,133.195,133.0915,133.0915,22212.0
2023-03-03 13:20:00,141.45,141.53,141.43,141.5,22741.0,133.0821,133.1574,133.0633,133.1292,22741.0
2023-03-03 13:30:00,141.53,141.53,141.41,141.45,27250.0,133.1574,133.1574,133.0445,133.0821,27250.0
2023-03-03 13:40:00,141.45,141.47,141.41,141.46,24145.0,133.0821,133.101,133.0445,133.0915,24145.0
2023-03-03 13:50:00,141.44,141.47,141.41,141.43,35220.0,133.0727,133.101,133.0445,133.0633,35220.0
2023-03-03 14:00:00,141.43,141.48,141.36,141.45,41173.0,133.0633,133.1104,132.9975,133.0821,41173.0
2023-03-03 14:10:00,141.46,141.61,141.45,141.55,46907.0,133.0915,133.2327,133.0821,133.1762,46907.0
2023-03-03 14:20:00,141.55,141.71,141.54,141.71,36702.0,133.1762,133.3268,133.1668,133.3268,36702.0
2023-03-03 14:30:00,141.7,141.73,141.64,141.65,27961.0,133.3174,133.3456,133.2609,133.2703,27961.0
2023-03-03 14:40:00,141.64,141.72,141.62,141.7,22712.0,133.2609,133.3362,133.2421,133.3174,22712.0
2023-03-03 14:50:00,141.68,141.76,141.67,141.74,38359.0,133.2985,133.3738,133.2891,133.355,38359.0
2023-03-03 15:00:00,141.75,141.99,141.72,141.98,106924.0,133.3644,133.5902,133.3362,133.5808,106924.0
2023-03-03 15:10:00,141.97,141.98,141.78,141.81,112324.0,133.5714,133.5808,133.3926,133.4208,112324.0
2023-03-03 15:20:00,141.82,141.89,141.74,141.83,191636.0,133.4303,133.4961,133.355,133.4397,191636.0
2023-03-03 15:30:00,141.82,141.83,141.71,141.76,111407.0,133.4303,133.4397,133.3268,133.3738,111407.0
2023-03-03 15:40:00,141.75,141.76,141.64,141.73,114765.0,133.3644,133.3738,133.2609,133.3456,114765.0
2023-03-03 15:50:00,141.73,141.88,141.66,141.85,110029.0,133.3456,133.4867,133.2797,133.4585,110029.0
2023-03-06 09:30:00,141.98,142.1,141.66,142.01,68092.0,133.5808,133.6937,133.2797,133.609,68092.0
2023-03-06 09:40:00,142.01,142.06,141.9,142.04,20736.0,133.609,133.6561,133.5055,133.6372,20736.0
2023-03-06 09:50:00,142.06,142.12,141.99,142.12,19084.0,133.6561,133.7125,133.5902,133.7125,19084.0
2023-03-06 10:00:00,142.12,142.4,141.97,142.31,42606.0,133.7125,133.9759,133.5714,133.8913,42606.0
2023-03-06 10:10:00,142.33,142.46,142.27,142.4,42991.0,133.9101,134.0324,133.8536,133.9759,42991.0
2023-03-06 10:20:00,142.42,142.42,142.26,142.27,27613.0,133.9948,133.9948,133.8442,133.8536,27613.0
2023-03-06 10:30:00,142.28,142.35,142.21,142.24,21757.0,133.863,133.9289,133.7972,133.8254,21757.0
2023-03-06 10:40:00,142.23,142.35,142.16,142.19,128525.0,133.816,133.9289,133.7501,133.7784,128525.0
2023-03-06 10:50:00,142.2,142.2,142.05,142.06,34950.0,133.7878,133.7878,133.6466,133.6561,34950.0
2023-03-06 11:00:00,142.06,142.19,142.05,142.14,14374.0,133.6561,133.7784,133.6466,133.7313,14374.0
2023-03-06 11:10:00,142.16,142.28,142.09,142.24,18494.0,133.7501,133.863,133.6843,133.8254,18494.0
2023-03-06 11:20:00,142.22,142.23,142.0,142.02,29981.0,133.8066,133.816,133.5996,133.6184,29981.0
2023-03-06 11:30:00,142.03,142.08,141.99,142.04,46850.0,133.6278,133.6749,133.5902,133.6372,46850.0
2023-03-06 11:40:00,142.02,142.02,141.93,141.99,23432.0,133.6184,133.6184,133.5337,133.5902,23432.0
2023-03-06 11:50:00,141.99,142.13,141.95,142.1,38338.0,133.5902,133.7219,133.5526,133.6937,38338.0
2023-03-06 12:00:00,142.1,142.2,142.08,142.19,23586.0,133.6937,133.7878,133.6749,133.7784,23586.0
2023-03-06 12:10:00,142.2,142.37,142.19,142.36,35017.0,133.7878,133.9477,133.7784,133.9383,35017.0
2023-03-06 12:20:00,142.35,142.36,142.14,142.19,21045.0,133.9289,133.9383,133.7313,133.7784,21045.0
2023-03-06 12:30:00,142.19,142.21,142.08,142.09,25952.0,133.7784,133.7972,133.6749,133.6843,25952.0
2023-03-06 12:40:00,142.14,142.16,142.02,142.03,16672.0,133.7313,133.7501,133.6184,133.6278,16672.0
2023-03-06 12:50:00,142.03,142.05,141.97,142.03,11912.0,133.6278,133.6466,133.5714,133.6278,11912.0
2023-03-06 13:00:00,142.02,142.04,141.88,141.94,16779.0,133.6184,133.6372,133.4867,133.5432,16779.0
2023-03-06 13:10:00,141.94,141.97,141.89,141.94,28669.0,133.5432,133.5714,133.4961,133.5432,28669.0
2023-03-06 13:20:00,141.97,141.97,141.86,141.91,22789.0,133.5714,133.5714,133.4679,133.5149,22789.0
2023-03-06 13:30:00,141.9,141.93,141.77,141.79,12594.0,133.5055,133.5337,133.3832,133.402,12594.0
2023-03-06 13:40:00,141.81,141.85,141.76,141.77,20511.0,133.4208,133.4585,133.3738,133.3832,20511.0
2023-03-06 13:50:00,141.77,141.78,141.66,141.74,18823.0,133.3832,133.3926,133.2797,133.355,18823.0
2023-03-06 14:00:00,141.75,141.84,141.72,141.81,16573.0,133.3644,133.4491,133.3362,133.4208,16573.0
2023-03-06 14:10:00,141.81,141.89,141.73,141.74,25357.0,133.4208,133.4961,133.3456,133.355,25357.0
2023-03-06 14:20:00,141.76,141.82,141.72,141.81,18720.0,133.3738,133.4303,133.3362,133.4208,18720.0
2023-03-06 14:30:00,141.81,141.89,141.77,141.79,13650.0,133.4208,133.4961,133.3832,133.402,13650.0
2023-03-06 14:40:00,141.81,141.91,141.8,141.82,36697.0,133.4208,133.5149,133.4114,133.4303,36697.0
2023-03-06 14:50:00,141.81,141.87,141.75,141.78,25521.0,133.4208,133.4773,133.3644,133.3926,25521.0
2023-03-06 15:00:00,141.81,141.87,141.72,141.87,33942.0,133.4208,133.4773,133.3362,133.4773,33942.0
2023-03-06 15:10:00,141.86,141.89,141.67,141.74,42995.0,133.4679,133.4961,133.2891,133.355,42995.0
2023-03-06 15:20:00,141.73,141.77,141.64,141.65,40926.0,133.3456,133.3832,133.2609,133.2703,40926.0
2023-03-06 15:30:00,141.65,141.8,141.64,141.78,53225.0,133.2703,133.4114,133.2609,133.3926,53225.0
2023-03-06 15:40:00,141.76,141.88,141.74,141.87,38328.0,133.3738,133.4867,133.355,133.4773,38328.0
2023-03-06 15:50:00,141.84,141.92,141.82,141.83,45917.0,133.4491,133.5243,133.4303,133.4397,45917.0
2023-03-07 09:30:00,141.82,141.82,141.49,141.5,109820.0,133.4303,133.4303,133.1198,133.1292,109820.0
2023-03-07 09:40:00,141.52,141.6,141.38,141.55,25762.0,133.148,133.2233,133.0163,133.1762,25762.0
2023-03-07 09:50:00,141.59,141.66,141.53,141.61,17093.0,133.2139,133.2797,133.1574,133.2327,17093.0
2023-03-07 10:00:00,141.6,141.6,140.69,140.69,49912.0,133.2233,133.2233,132.3671,132.3671,49912.0
2023-03-07 10:10:00,140.61,140.79,140.56,140.72,28048.0,132.2918,132.4612,132.2448,132.3953,28048.0
2023-03-07 10:20:00,140.71,141.09,140.69,140.86,26320.0,132.3859,132.7434,132.3671,132.527,26320.0
2023-03-07 10:30:00,140.83,141.14,140.79,140.82,44397.0,132.4988,132.7905,132.4612,132.4894,44397.0
2023-03-07 10:40:00,140.81,140.85,140.47,140.72,55764.0,132.48,132.5176,132.1601,132.3953,55764.0
2023-03-07 10:50:00,140.71,140.73,140.25,140.27,27814.0,132.3859,132.4047,131.9531,131.9719,27814.0
2023-03-07 11:00:00,140.27,140.45,140.22,140.32,32560.0,131.9719,132.1413,131.9249,132.019,32560.0
2023-03-07 11:10:00,140.39,140.46,140.17,140.3,24112.0,132.0848,132.1507,131.8779,132.0002,24112.0
2023-03-07 11:20:00,140.26,140.28,140.04,140.09,18726.0,131.9625,131.9814,131.7556,131.8026,18726.0
2023-03-07 11:30:00,140.11,140.18,140.04,140.16,52878.0,131.8214,131.8873,131.7556,131.8685,52878.0
2023-03-07 11:40:00,140.16,140.19,140.0,140.18,76324.0,131.8685,131.8967,131.7179,131.8873,76324.0
2023-03-07 11:50:00,140.18,140.23,139.83,139.87,26084.0,131.8873,131.9343,131.558,131.5956,26084.0
2023-03-07 12:00:00,139.86,139.96,139.85,139.87,25953.0,131.5862,131.6803,131.5768,131.5956,25953.0
2023-03-07 12:10:00,139.9,140.11,139.84,140.11,30415.0,131.6238,131.8214,131.5674,131.8214,30415.0
2023-03-07 12:20:00,140.13,140.53,140.13,140.18,40813.0,131.8402,132.2166,131.8402,131.8873,40813.0
2023-03-07 12:30:00,140.12,140.21,140.06,140.09,34295.0,131.8308,131.9155,131.7744,131.8026,34295.0
2023-03-07 12:40:00,140.12,140.13,139.98,140.12,20094.0,131.8308,131.8402,131.6991,131.8308,20094.0
2023-03-07 12:50:00,140.06,140.1,139.86,139.93,17592.0,131.7744,131.812,131.5862,131.6521,17592.0
2023-03-07 13:00:00,139.86,139.9,139.61,139.65,25827.0,131.5862,131.6238,131.351,131.3886,25827.0
2023-03-07 13:10:00,139.65,139.7,139.62,139.65,18836.0,131.3886,131.4357,131.3604,131.3886,18836.0
2023-03-07 13:20:00,139.66,139.69,139.58,139.62,18895.0,131.398,131.4263,131.3228,131.3604,18895.0
2023-03-07 13:30:00,139.61,139.69,139.44,139.49,34621.0,131.351,131.4263,131.191,131.2381,34621.0
2023-03-07 13:40:00,139.51,139.52,139.32,139.34,39247.0,131.2569,131.2663,131.0781,131.097,39247.0
2023-03-07 13:50:00,139.33,139.39,139.27,139.35,35481.0,131.0876,131.144,131.0311,131.1064,35481.0
2023-03-07 14:00:00,139.34,139.48,139.33,139.4,36365.0,131.097,131.2287,131.0876,131.1534,36365.0
2023-03-07 14:10:00,139.38,139.5,139.36,139.46,27919.0,131.1346,131.2475,131.1158,131.2099,27919.0
2023-03-07 14:20:00,139.47,139.48,139.33,139.38,57178.0,131.2193,131.2287,131.0876,131.1346,57178.0
2023-03-07 14:30:00,139.39,139.43,139.3,139.32,25075.0,131.144,131.1816,131.0593,131.0781,25075.0
2023-03-07 14:40:00,139.32,139.39,139.28,139.31,41339.0,131.0781,131.144,131.0405,131.0687,41339.0
2023-03-07 14:50:00,139.31,139.32,139.23,139.27,33134.0,131.0687,131.0781,130.9935,131.0311,33134.0
2023-03-07 15:00:00,139.27,139.43,139.27,139.41,31723.0,131.0311,131.1816,131.0311,131.1628,31723.0
2023-03-07 15:10:00,139.41,139.65,139.41,139.63,40020.0,131.1628,131.3886,131.1628,131.3698,40020.0
2023-03-07 15:20:00,139.62,139.63,139.49,139.54,38047.0,131.3604,131.3698,131.2381,131.2851,38047.0
2023-03-07 15:30:00,139.56,139.85,139.52,139.78,45522.0,131.3039,131.5768,131.2663,131.5109,45522.0
2023-03-07 15:40:00,139.79,139.83,139.5,139.54,63354.0,131.5203,131.558,131.2475,131.2851,63354.0
2023-03-07 15:50:00,139.54,139.58,139.44,139.47,58036.0,131.2851,131.3228,131.191,131.2193,58036.0
2023-03-08 09:30:00,139.43,139.61,139.35,139.36,82296.0,131.1816,131.351,131.1064,131.1158,82296.0
2023-03-08 09:40:00,139.37,139.65,139.36,139.57,24928.0,131.1252,131.3886,131.1158,131.3134,24928.0
2023-03-08 09:50:00,139.59,139.74,139.59,139.69,20128.0,131.3322,131.4733,131.3322,131.4263,20128.0
2023-03-08 10:00:00,139.68,139.68,139.11,139.61,47628.0,131.4168,131.4168,130.8806,131.351,47628.0
2023-03-08 10:10:00,139.59,139.75,139.32,139.32,25867.0,131.3322,131.4827,131.0781,131.0781,25867.0
2023-03-08 10:20:00,139.37,139.7,139.24,139.51,35960.0,131.1252,131.4357,131.0029,131.2569,35960.0
2023-03-08 10:30:00,139.47,139.79,139.46,139.67,17606.0,131.2193,131.5203,131.2099,131.4074,17606.0
2023-03-08 10:40:00,139.68,139.69,139.39,139.4,34981.0,131.4168,131.4263,131.144,131.1534,34981.0
2023-03-08 10:50:00,139.4,139.45,139.26,139.3,19175.0,131.1534,131.2005,131.0217,131.0593,19175.0
2023-03-08 11:00:00,139.31,139.45,139.28,139.41,36623.0,131.0687,131.2005,131.0405,131.1628,36623.0
2023-03-08 11:10:00,139.42,139.46,139.3,139.35,160729.0,131.1722,131.2099,131.0593,131.1064,160729.0
2023-03-08 11:20:00,139.36,139.43,139.32,139.36,19261.0,131.1158,131.1816,131.0781,131.1158,19261.0
2023-03-08 11:30:00,139.38,139.38,139.12,139.23,33070.0,131.1346,131.1346,130.89,130.9935,33070.0
2023-03-08 11:40:00,139.24,139.57,139.24,139.54,30505.0,131.0029,131.3134,131.0029,131.2851,30505.0
2023-03-08 11:50:00,139.53,139.58,139.38,139.42,18419.0,131.2757,131.3228,131.1346,131.1722,18419.0
2023-03-08 12:00:00,139.43,139.47,139.19,139.19,35795.0,131.1816,131.2193,130.9558,130.9558,35795.0
2023-03-08 12:10:00,139.2,139.2,139.01,139.15,14311.0,130.9652,130.9652,130.7865,130.9182,14311.0
2023-03-08 12:20:00,139.12,139.17,139.02,139.06,31426.0,130.89,130.937,130.7959,130.8335,31426.0
2023-03-08 12:30:00,139.03,139.1,138.84,139.06,15547.0,130.8053,130.8712,130.6265,130.8335,15547.0
2023-03-08 12:40:00,139.09,139.15,139.05,139.09,33732.0,130.8618,130.9182,130.8241,130.8618,33732.0
2023-03-08 12:50:00,139.12,139.12,138.99,139.01,14390.0,130.89,130.89,130.7677,130.7865,14390.0
2023-03-08 13:00:00,139.03,139.09,138.84,138.86,24901.0,130.8053,130.8618,130.6265,130.6454,24901.0
2023-03-08 13:10:00,138.84,138.95,138.74,138.79,32170.0,130.6265,130.73,130.5325,130.5795,32170.0
2023-03-08 13:20:00,138.74,138.83,138.62,138.63,38797.0,130.5325,130.6171,130.4196,130.429,38797.0
2023-03-08 13:30:00,138.63,138.7,138.58,138.66,22040.0,130.429,130.4948,130.3819,130.4572,22040.0
2023-03-08 13:40:00,138.64,138.71,138.62,138.67,32999.0,130.4384,130.5042,130.4196,130.4666,32999.0
2023-03-08 13:50:00,138.65,138.8,138.62,138.72,49383.0,130.4478,130.5889,130.4196,130.5136,49383.0
2023-03-08 14:00:00,138.74,138.82,138.71,138.79,28698.0,130.5325,130.6077,130.5042,130.5795,28698.0
2023-03-08 14:10:00,138.8,138.89,138.75,138.81,45239.0,130.5889,130.6736,130.5419,130.5983,45239.0
2023-03-08 14:20:00,138.81,138.92,138.8,138.92,36648.0,130.5983,130.7018,130.5889,130.7018,36648.0
2023-03-08 14:30:00,138.92,138.94,138.82,138.87,51719.0,130.7018,130.7206,130.6077,130.6548,51719.0
2023-03-08 14:40:00,138.87,138.93,138.78,138.81,36410.0,130.6548,130.7112,130.5701,130.5983,36410.0
2023-03-08 14:50:00,138.8,138.8,138.72,138.75,24858.0,130.5889,130.5889,130.5136,130.5419,24858.0
2023-03-08 15:00:00,138.77,138.81,138.69,138.77,39363.0,130.5607,130.5983,130.4854,130.5607,39363.0
2023-03-08 15:10:00,138.75,138.8,138.7,138.73,46973.0,130.5419,130.5889,130.4948,130.523,46973.0
2023-03-08 15:20:00,138.72,138.79,138.68,138.76,79524.0,130.5136,130.5795,130.476,130.5513,79524.0
2023-03-08 15:30:00,138.75,139.04,138.75,139.0,70321.0,130.5419,130.8147,130.5419,130.7771,70321.0
2023-03-08 15:40:00,139.01,139.32,139.01,139.24,64253.0,130.7865,131.0781,130.7865,131.0029,64253.0
2023-03-08 15:50:00,139.24,139.33,139.19,139.27,96848.0,131.0029,131.0876,130.9558,131.0311,96848.0
2023-03-09 09:30:00,139.48,139.73,139.47,139.69,74042.0,131.2287,131.4639,131.2193,131.4263,74042.0
2023-03-09 09:40:00,139.69,139.8,139.56,139.78,25778.0,131.4263,131.5298,131.3039,131.5109,25778.0
2023-03-09 09:50:00,139.79,139.84,139.42,139.46,71401.0,131.5203,131.5674,131.1722,131.2099,71401.0
2023-03-09 10:00:00,139.47,139.55,139.29,139.33,34438.0,131.2193,131.2945,131.0499,131.0876,34438.0
2023-03-09 10:10:00,139.33,139.37,139.0,139.07,21423.0,131.0876,131.1252,130.7771,130.8429,21423.0
2023-03-09 10:20:00,139.07,139.18,139.05,139.18,54875.0,130.8429,130.9464,130.8241,130.9464,54875.0
2023-03-09 10:30:00,139.18,139.46,139.17,139.4,130246.0,130.9464,131.2099,130.937,131.1534,130246.0
2023-03-09 10:40:00,139.41,139.48,139.35,139.41,45084.0,131.1628,131.2287,131.1064,131.1628,45084.0
2023-03-09 10:50:00,139.43,139.43,139.13,139.14,68768.0,131.1816,131.1816,130.8994,130.9088,68768.0
2023-03-09 11:00:00,139.14,139.16,138.9,138.98,126898.0,130.9088,130.9276,130.683,130.7583,126898.0
2023-03-09 11:10:00,138.97,139.02,138.92,138.97,23804.0,130.7489,130.7959,130.7018,130.7489,23804.0
2023-03-09 11:20:00,138.99,139.05,138.88,138.89,24516.0,130.7677,130.8241,130.6642,130.6736,24516.0
2023-03-09 11:30:00,138.92,138.98,138.8,138.81,39517.0,130.7018,130.7583,130.5889,130.5983,39517.0
2023-03-09 11:40:00,138.77,138.91,138.77,138.88,26982.0,130.5607,130.6924,130.5607,130.6642,26982.0
2023-03-09 11:50:00,138.87,138.91,138.73,138.75,109278.0,130.6548,130.6924,130.523,130.5419,109278.0
2023-03-09 12:00:00,138.74,138.76,138.48,138.62,22954.0,130.5325,130.5513,130.2878,130.4196,22954.0
2023-03-09 12:10:00,138.66,138.71,138.58,138.7,38596.0,130.4572,130.5042,130.3819,130.4948,38596.0
2023-03-09 12:20:00,138.71,138.83,138.66,138.83,19577.0,130.5042,130.6171,130.4572,130.6171,19577.0
2023-03-09 12:30:00,138.83,138.85,138.63,138.67,25915.0,130.6171,130.636,130.429,130.4666,25915.0
2023-03-09 12:40:00,138.64,138.75,138.53,138.55,21544.0,130.4384,130.5419,130.3349,130.3537,21544.0
2023-03-09 12:50:00,138.53,138.62,138.5,138.5,16047.0,130.3349,130.4196,130.3067,130.3067,16047.0
2023-03-09 13:00:00,138.49,138.58,138.41,138.49,69450.0,130.2972,130.3819,130.222,130.2972,69450.0
2023-03-09 13:10:00,138.51,138.52,138.33,138.34,30939.0,130.3161,130.3255,130.1467,130.1561,30939.0
2023-03-09 13:20:00,138.35,138.42,138.07,138.19,21029.0,130.1655,130.2314,129.9021,130.015,21029.0
2023-03-09 13:30:00,138.14,138.22,137.95,137.96,66942.0,129.968,130.0432,129.7892,129.7986,66942.0
2023-03-09 13:40:00,137.97,138.16,137.8,137.83,27584.0,129.808,129.9868,129.6481,129.6763,27584.0
2023-03-09 13:50:00,137.8,137.91,137.74,137.85,22954.0,129.6481,129.7516,129.5916,129.6951,22954.0
2023-03-09 14:00:00,137.85,137.86,137.63,137.69,26902.0,129.6951,129.7045,129.4881,129.5446,26902.0
2023-03-09 14:10:00,137.71,137.85,137.57,137.79,71010.0,129.5634,129.6951,129.4317,129.6387,71010.0
2023-03-09 14:20:00,137.81,137.9,137.71,137.73,33925.0,129.6575,129.7421,129.5634,129.5822,33925.0
2023-03-09 14:30:00,137.73,137.73,137.47,137.5,29273.0,129.5822,129.5822,129.3376,129.3658,29273.0
2023-03-09 14:40:00,137.55,137.65,137.41,137.48,41986.0,129.4129,129.5069,129.2811,129.347,41986.0
2023-03-09 14:50:00,137.43,137.43,137.12,137.14,28906.0,129.3,129.3,129.0083,129.0271,28906.0
2023-03-09 15:00:00,137.16,137.18,136.85,136.88,41797.0,129.0459,129.0647,128.7543,128.7825,41797.0
2023-03-09 15:10:00,136.88,136.95,136.45,136.46,84782.0,128.7825,128.8483,128.3779,128.3873,84782.0
2023-03-09 15:20:00,136.45,136.77,136.21,136.61,71027.0,128.3779,128.679,128.1521,128.5285,71027.0
2023-03-09 15:30:00,136.55,136.99,136.51,136.95,109378.0,128.472,128.886,128.4344,128.8483,109378.0
2023-03-09 15:40:00,136.88,137.0,136.63,136.82,49858.0,128.7825,128.8954,128.5473,128.726,49858.0
2023-03-09 15:50:00,136.82,137.0,136.53,136.6,83307.0,128.726,128.8954,128.4532,128.5191,83307.0
2023-03-10 09:30:00,136.28,136.33,135.89,135.93,154066.0,128.218,128.265,127.8511,127.8887,154066.0
2023-03-10 09:40:00,135.91,135.94,135.48,135.74,99080.0,127.8699,127.8981,127.4653,127.7099,99080.0
2023-03-10 09:50:00,135.67,136.36,135.66,136.22,95543.0,127.6441,128.2933,127.6347,128.1615,95543.0
2023-03-10 10:00:00,136.19,136.49,136.19,136.36,101538.0,128.1333,128.4156,128.1333,128.2933,101538.0
2023-03-10 10:10:00,136.28,136.39,135.9,135.93,140966.0,128.218,128.3215,127.8605,127.8887,140966.0
2023-03-10 10:20:00,135.93,136.2,135.84,135.93,58505.0,127.8887,128.1427,127.804,127.8887,58505.0
2023-03-10 10:30:00,135.93,136.28,135.89,136.02,54616.0,127.8887,128.218,127.8511,127.9734,54616.0
2023-03-10 10:40:00,136.05,136.14,135.71,135.83,47133.0,128.0016,128.0863,127.6817,127.7946,47133.0
2023-03-10 10:50:00,135.85,136.6,135.72,136.56,70060.0,127.8134,128.5191,127.6911,128.4814,70060.0
2023-03-10 11:00:00,136.56,136.59,136.36,136.54,43297.0,128.4814,128.5096,128.2933,128.4626,43297.0
2023-03-10 11:10:00,136.54,136.62,136.3,136.51,47309.0,128.4626,128.5379,128.2368,128.4344,47309.0
2023-03-10 11:20:00,136.51,137.08,136.48,137.03,68095.0,128.4344,128.9707,128.4062,128.9236,68095.0
2023-03-10 11:30:00,137.03,137.26,136.95,137.04,48912.0,128.9236,129.14,128.8483,128.933,48912.0
2023-03-10 11:40:00,137.06,137.1,136.39,136.46,66125.0,128.9518,128.9895,128.3215,128.3873,66125.0
2023-03-10 11:50:00,136.42,136.43,136.1,136.13,25386.0,128.3497,128.3591,128.0486,128.0769,25386.0
2023-03-10 12:00:00,136.14,136.27,135.73,135.73,49220.0,128.0863,128.2086,127.7005,127.7005,49220.0
2023-03-10 12:10:00,135.74,135.91,135.66,135.73,41126.0,127.7099,127.8699,127.6347,127.7005,41126.0
2023-03-10 12:20:00,135.71,135.8,135.57,135.79,174659.0,127.6817,127.7664,127.55,127.757,174659.0
2023-03-10 12:30:00,135.89,136.22,135.78,136.17,64675.0,127.8511,128.1615,127.7476,128.1145,64675.0
2023-03-10 12:40:00,136.17,136.17,135.83,135.83,42482.0,128.1145,128.1145,127.7946,127.7946,42482.0
2023-03-10 12:50:00,135.84,135.88,135.51,135.54,35314.0,127.804,127.8416,127.4935,127.5218,35314.0
2023-03-10 13:00:00,135.54,135.72,135.48,135.54,40922.0,127.5218,127.6911,127.4653,127.5218,40922.0
2023-03-10 13:10:00,135.55,135.56,135.12,135.12,69210.0,127.5312,127.5406,127.1266,127.1266,69210.0
2023-03-10 13:20:00,135.12,135.16,134.66,134.81,85111.0,127.1266,127.1642,126.6938,126.8349,85111.0
2023-03-10 13:30:00,134.82,134.84,134.59,134.63,67475.0,126.8444,126.8632,126.628,126.6656,67475.0
2023-03-10 13:40:00,134.62,134.67,134.43,134.46,90833.0,126.6562,126.7032,126.4774,126.5057,90833.0
2023-03-10 13:50:00,134.44,134.52,134.27,134.51,83211.0,126.4868,126.5621,126.3269,126.5527,83211.0
2023-03-10 14:00:00,134.52,135.23,134.52,135.23,85303.0,126.5621,127.2301,126.5621,127.2301,85303.0
2023-03-10 14:10:00,135.23,135.43,134.81,135.05,85600.0,127.2301,127.4183,126.8349,127.0607,85600.0
2023-03-10 14:20:00,135.04,135.11,134.69,134.73,41760.0,127.0513,127.1172,126.722,126.7597,41760.0
2023-03-10 14:30:00,134.74,135.37,134.74,135.29,84393.0,126.7691,127.3618,126.7691,127.2866,84393.0
2023-03-10 14:40:00,135.26,135.62,135.05,135.58,199099.0,127.2583,127.597,127.0607,127.5594,199099.0
2023-03-10 14:50:00,135.57,135.67,135.23,135.37,161452.0,127.55,127.6441,127.2301,127.3618,161452.0
2023-03-10 15:00:00,135.39,135.39,135.0,135.33,54762.0,127.3806,127.3806,127.0137,127.3242,54762.0
2023-03-10 15:10:00,135.31,135.54,134.92,134.92,58560.0,127.3054,127.5218,126.9384,126.9384,58560.0
2023-03-10 15:20:00,134.93,135.22,134.88,135.22,104950.0,126.9478,127.2207,126.9008,127.2207,104950.0
2023-03-10 15:30:00,135.13,135.2,134.74,134.74,90619.0,127.136,127.2019,126.7691,126.7691,90619.0
2023-03-10 15:40:00,134.74,134.74,134.47,134.53,109298.0,126.7691,126.7691,126.5151,126.5715,109298.0
2023-03-10 15:50:00,134.5,134.94,134.48,134.86,128294.0,126.5433,126.9573,126.5245,126.882,128294.0
2023-03-13 09:30:00,133.08,133.22,132.71,133.09,196033.0,125.2073,125.339,124.8592,125.2167,196033.0
2023-03-13 09:40:00,133.11,133.94,132.82,133.84,123665.0,125.2355,126.0164,124.9627,125.9223,123665.0
2023-03-13 09:50:00,133.85,134.51,133.76,134.31,71571.0,125.9317,126.5527,125.8471,126.3645,71571.0
2023-03-13 10:00:00,134.32,134.9,134.08,134.63,117504.0,126.3739,126.9196,126.1481,126.6656,117504.0
2023-03-13 10:10:00,134.69,134.72,133.8,133.83,87368.0,126.722,126.7503,125.8847,125.9129,87368.0
2023-03-13 10:20:00,133.8,134.1,133.51,133.59,112412.0,125.8847,126.1669,125.6119,125.6871,112412.0
2023-03-13 10:30:00,133.63,134.42,133.61,134.26,93750.0,125.7248,126.468,125.7059,126.3175,93750.0
2023-03-13 10:40:00,134.31,134.66,134.01,134.43,95782.0,126.3645,126.6938,126.0823,126.4774,95782.0
2023-03-13 10:50:00,134.49,135.04,133.89,135.01,68770.0,126.5339,127.0513,125.9694,127.0231,68770.0
2023-03-13 11:00:00,135.03,135.41,134.73,134.84,115686.0,127.0419,127.3995,126.7597,126.8632,115686.0
2023-03-13 11:10:00,134.84,135.36,134.84,135.19,77842.0,126.8632,127.3524,126.8632,127.1925,77842.0
2023-03-13 11:20:00,135.27,135.54,134.97,135.49,117145.0,127.2677,127.5218,126.9855,127.4747,117145.0
2023-03-13 11:30:00,135.49,135.54,134.62,134.69,106352.0,127.4747,127.5218,126.6562,126.722,106352.0
2023-03-13 11:40:00,134.7,135.26,134.7,135.17,96639.0,126.7315,127.2583,126.7315,127.1737,96639.0
2023-03-13 11:50:00,135.16,135.16,134.5,135.07,263103.0,127.1642,127.1642,126.5433,127.0796,263103.0
2023-03-13 12:00:00,135.08,135.6,134.77,135.23,136778.0,127.089,127.5782,126.7973,127.2301,136778.0
2023-03-13 12:10:00,135.2,135.23,134.72,134.76,88043.0,127.2019,127.2301,126.7503,126.7879,88043.0
2023-03-13 12:20:00,134.79,134.81,134.35,134.64,76272.0,126.8161,126.8349,126.4022,126.675,76272.0
2023-03-13 12:30:00,134.68,134.68,134.26,134.52,70334.0,126.7126,126.7126,126.3175,126.5621,70334.0
2023-03-13 12:40:00,134.54,134.83,134.04,134.14,99374.0,126.5809,126.8538,126.1105,126.2046,99374.0
2023-03-13 12:50:00,134.14,134.3,133.97,134.1,51256.0,126.2046,126.3551,126.0446,126.1669,51256.0
2023-03-13 13:00:00,134.11,134.14,133.73,134.14,71931.0,126.1764,126.2046,125.8188,126.2046,71931.0
2023-03-13 13:10:00,134.15,134.39,134.04,134.24,86924.0,126.214,126.4398,126.1105,126.2987,86924.0
2023-03-13 13:20:00,134.23,134.25,133.99,134.17,79456.0,126.2893,126.3081,126.0635,126.2328,79456.0
2023-03-13 13:30:00,134.16,134.55,133.85,134.45,126492.0,126.2234,126.5903,125.9317,126.4962,126492.0
2023-03-13 13:40:00,134.46,134.59,134.33,134.48,76352.0,126.5057,126.628,126.3833,126.5245,76352.0
2023-03-13 13:50:00,134.48,134.73,134.47,134.66,45498.0,126.5245,126.7597,126.5151,126.6938,45498.0
2023-03-13 14:00:00,134.66,134.92,134.62,134.63,345028.0,126.6938,126.9384,126.6562,126.6656,345028.0
2023-03-13 14:10:00,134.61,134.89,134.53,134.75,77578.0,126.6468,126.9102,126.5715,126.7785,77578.0
2023-03-13 14:20:00,134.73,134.94,134.53,134.72,62641.0,126.7597,126.9573,126.5715,126.7503,62641.0
2023-03-13 14:30:00,134.73,135.03,134.49,134.61,81502.0,126.7597,127.0419,126.5339,126.6468,81502.0
2023-03-13 14:40:00,134.63,134.93,134.54,134.62,80245.0,126.6656,126.9478,126.5809,126.6562,80245.0
2023-03-13 14:50:00,134.62,134.74,134.53,134.69,84016.0,126.6562,126.7691,126.5715,126.722,84016.0
2023-03-13 15:00:00,134.7,134.84,134.43,134.47,99583.0,126.7315,126.8632,126.4774,126.5151,99583.0
2023-03-13 15:10:00,134.49,134.78,134.47,134.47,97782.0,126.5339,126.8067,126.5151,126.5151,97782.0
2023-03-13 15:20:00,134.48,134.48,133.72,133.88,101029.0,126.5245,126.5245,125.8094,125.96,101029.0
2023-03-13 15:30:00,133.86,134.21,133.84,134.21,94774.0,125.9411,126.2704,125.9223,126.2704,94774.0
2023-03-13 15:40:00,134.23,134.41,134.0,134.05,119061.0,126.2893,126.4586,126.0729,126.1199,119061.0
2023-03-13 15:50:00,134.04,134.04,133.67,133.74,141012.0,126.1105,126.1105,125.7624,125.8282,141012.0
2023-03-14 09:30:00,135.64,135.72,135.19,135.45,179629.0,127.6158,127.6911,127.1925,127.4371,179629.0
2023-03-14 09:40:00,135.46,135.69,135.3,135.48,99345.0,127.4465,127.6629,127.296,127.4653,99345.0
2023-03-14 09:50:00,135.48,135.58,135.23,135.49,39331.0,127.4653,127.5594,127.2301,127.4747,39331.0
2023-03-14 10:00:00,135.54,135.7,135.34,135.51,55177.0,127.5218,127.6723,127.3336,127.4935,55177.0
2023-03-14 10:10:00,135.48,135.65,135.16,135.53,51850.0,127.4653,127.6253,127.1642,127.5124,51850.0
2023-03-14 10:20:00,135.54,135.78,135.52,135.68,39087.0,127.5218,127.7476,127.5029,127.6535,39087.0
2023-03-14 10:30:00,135.72,135.85,135.65,135.76,56727.0,127.6911,127.8134,127.6253,127.7287,56727.0
2023-03-14 10:40:00,135.76,135.98,135.74,135.97,93301.0,127.7287,127.9357,127.7099,127.9263,93301.0
2023-03-14 10:50:00,135.97,136.04,135.73,135.75,119137.0,127.9263,127.9922,127.7005,127.7193,119137.0
2023-03-14 11:00:00,135.75,136.02,135.69,135.98,54073.0,127.7193,127.9734,127.6629,127.9357,54073.0
2023-03-14 11:10:00,135.97,136.1,135.9,136.06,78841.0,127.9263,128.0486,127.8605,128.011,78841.0
2023-03-14 11:20:00,136.06,136.12,135.95,135.97,89829.0,128.011,128.0675,127.9075,127.9263,89829.0
2023-03-14 11:30:00,135.97,136.06,135.89,136.02,82844.0,127.9263,128.011,127.8511,127.9734,82844.0
2023-03-14 11:40:00,136.03,136.06,135.76,135.76,78107.0,127.9828,128.011,127.7287,127.7287,78107.0
2023-03-14 11:50:00,135.77,135.91,135.75,135.77,32743.0,127.7382,127.8699,127.7193,127.7382,32743.0
2023-03-14 12:00:00,135.76,135.89,135.59,135.71,54701.0,127.7287,127.8511,127.5688,127.6817,54701.0
2023-03-14 12:10:00,135.7,135.84,135.69,135.76,26931.0,127.6723,127.804,127.6629,127.7287,26931.0
2023-03-14 12:20:00,135.73,135.76,135.47,135.47,37478.0,127.7005,127.7287,127.4559,127.4559,37478.0
2023-03-14 12:30:00,135.47,135.71,135.45,135.63,42675.0,127.4559,127.6817,127.4371,127.6064,42675.0
2023-03-14 12:40:00,135.58,135.59,135.38,135.55,60212.0,127.5594,127.5688,127.3712,127.5312,60212.0
2023-03-14 12:50:00,135.53,135.56,135.18,135.27,51357.0,127.5124,127.5406,127.1831,127.2677,51357.0
2023-03-14 13:00:00,135.28,135.37,134.89,134.91,61525.0,127.2771,127.3618,126.9102,126.929,61525.0
2023-03-14 13:10:00,134.83,134.92,134.35,134.6,61377.0,126.8538,126.9384,126.4022,126.6374,61377.0
2023-03-14 13:20:00,134.58,134.81,134.33,134.65,52677.0,126.6186,126.8349,126.3833,126.6844,52677.0
2023-03-14 13:30:00,134.68,134.87,134.55,134.86,35661.0,126.7126,126.8914,126.5903,126.882,35661.0
2023-03-14 13:40:00,134.9,134.96,134.51,134.62,68852.0,126.9196,126.9761,126.5527,126.6562,68852.0
2023-03-14 13:50:00,134.62,134.67,134.47,134.59,31962.0,126.6562,126.7032,126.5151,126.628,31962.0
2023-03-14 14:00:00,134.67,134.71,134.13,134.39,66923.0,126.7032,126.7409,126.1952,126.4398,66923.0
2023-03-14 14:10:00,134.37,134.49,134.19,134.38,52572.0,126.421,126.5339,126.2516,126.4304,52572.0
2023-03-14 14:20:00,134.36,134.67,134.25,134.59,35999.0,126.4116,126.7032,126.3081,126.628,35999.0
2023-03-14 14:30:00,134.61,134.76,134.53,134.63,51805.0,126.6468,126.7879,126.5715,126.6656,51805.0
2023-03-14 14:40:00,134.63,134.8,134.47,134.66,53616.0,126.6656,126.8255,126.5151,126.6938,53616.0
2023-03-14 14:50:00,134.6,134.8,134.4,134.44,72818.0,126.6374,126.8255,126.4492,126.4868,72818.0
2023-03-14 15:00:00,134.44,134.59,134.07,134.17,64391.0,126.4868,126.628,126.1387,126.2328,64391.0
2023-03-14 15:10:00,134.16,134.29,133.88,134.28,115333.0,126.2234,126.3457,125.96,126.3363,115333.0
2023-03-14 15:20:00,134.3,134.3,134.04,134.25,56165.0,126.3551,126.3551,126.1105,126.3081,56165.0
2023-03-14 15:30:00,134.25,134.72,134.18,134.53,116005.0,126.3081,126.7503,126.2422,126.5715,116005.0
2023-03-14 15:40:00,134.53,134.82,134.47,134.82,72042.0,126.5715,126.8444,126.5151,126.8444,72042.0
2023-03-14 15:50:00,134.83,135.46,134.8,135.33,106268.0,126.8538,127.4465,126.8255,127.3242,106268.0
2023-03-15 09:30:00,132.92,133.19,132.69,133.07,120575.0,125.0568,125.3108,124.8404,125.1979,120575.0
2023-03-15 09:40:00,133.19,133.45,133.05,133.26,62167.0,125.3108,125.5554,125.1791,125.3766,62167.0
2023-03-15 09:50:00,133.24,133.26,132.6,132.75,85599.0,125.3578,125.3766,124.7557,124.8968,85599.0
2023-03-15 10:00:00,132.71,133.38,132.59,133.21,70923.0,124.8592,125.4895,124.7463,125.3296,70923.0
2023-03-15 10:10:00,133.3,133.41,133.02,133.25,49331.0,125.4143,125.5178,125.1508,125.3672,49331.0
2023-03-15 10:20:00,133.24,133.38,132.88,132.98,87997.0,125.3578,125.4895,125.0191,125.1132,87997.0
2023-03-15 10:30:00,132.98,133.24,132.8,132.92,68099.0,125.1132,125.3578,124.9439,125.0568,68099.0
2023-03-15 10:40:00,132.92,132.97,132.7,132.7,54904.0,125.0568,125.1038,124.8498,124.8498,54904.0
2023-03-15 10:50:00,132.7,133.05,132.61,133.04,48696.0,124.8498,125.1791,124.7651,125.1697,48696.0
2023-03-15 11:00:00,133.05,133.36,132.91,133.17,87695.0,125.1791,125.4707,125.0473,125.292,87695.0
2023-03-15 11:10:00,133.13,133.51,133.13,133.48,47586.0,125.2543,125.6119,125.2543,125.5836,47586.0
2023-03-15 11:20:00,133.48,133.48,133.03,133.06,46372.0,125.5836,125.5836,125.1602,125.1885,46372.0
2023-03-15 11:30:00,133.07,133.23,132.8,132.85,36971.0,125.1979,125.3484,124.9439,124.9909,36971.0
2023-03-15 11:40:00,132.83,133.24,132.83,132.96,89862.0,124.9721,125.3578,124.9721,125.0944,89862.0
2023-03-15 11:50:00,132.99,132.99,132.59,132.66,47224.0,125.1226,125.1226,124.7463,124.8121,47224.0
2023-03-15 12:00:00,132.65,132.8,132.36,132.37,203320.0,124.8027,124.9439,124.5299,124.5393,203320.0
2023-03-15 12:10:00,132.36,132.48,132.31,132.33,68260.0,124.5299,124.6428,124.4828,124.5017,68260.0
2023-03-15 12:20:00,132.33,132.42,132.16,132.37,79976.0,124.5017,124.5863,124.3417,124.5393,79976.0
2023-03-15 12:30:00,132.36,132.57,132.2,132.3,36121.0,124.5299,124.7275,124.3793,124.4734,36121.0
2023-03-15 12:40:00,132.28,132.41,132.19,132.38,77477.0,124.4546,124.5769,124.3699,124.5487,77477.0
2023-03-15 12:50:00,132.38,132.4,131.96,132.11,96597.0,124.5487,124.5675,124.1535,124.2947,96597.0
2023-03-15 13:00:00,132.09,132.38,132.0,132.3,60374.0,124.2759,124.5487,124.1912,124.4734,60374.0
2023-03-15 13:10:00,132.33,132.74,132.31,132.63,101833.0,124.5017,124.8874,124.4828,124.7839,101833.0
2023-03-15 13:20:00,132.61,132.72,132.51,132.69,70726.0,124.7651,124.8686,124.671,124.8404,70726.0
2023-03-15 13:30:00,132.65,132.71,132.39,132.53,62355.0,124.8027,124.8592,124.5581,124.6898,62355.0
2023-03-15 13:40:00,132.55,132.56,132.3,132.43,47862.0,124.7086,124.7181,124.4734,124.5957,47862.0
2023-03-15 13:50:00,132.42,132.86,132.39,132.7,49722.0,124.5863,125.0003,124.5581,124.8498,49722.0
2023-03-15 14:00:00,132.72,132.74,132.47,132.51,61505.0,124.8686,124.8874,124.6334,124.671,61505.0
2023-03-15 14:10:00,132.54,132.77,132.38,132.74,49554.0,124.6992,124.9156,124.5487,124.8874,49554.0
2023-03-15 14:20:00,132.72,133.73,132.68,133.36,130011.0,124.8686,125.8188,124.831,125.4707,130011.0
2023-03-15 14:30:00,133.42,133.61,133.16,133.35,74509.0,125.5272,125.7059,125.2826,125.4613,74509.0
2023-03-15 14:40:00,133.33,133.53,133.14,133.14,78172.0,125.4425,125.6307,125.2637,125.2637,78172.0
2023-03-15 14:50:00,133.14,133.47,132.96,133.31,62109.0,125.2637,125.5742,125.0944,125.4237,62109.0
2023-03-15 15:00:00,133.37,133.5,133.0,133.0,80464.0,125.4801,125.6024,125.132,125.132,80464.0
2023-03-15 15:10:00,132.93,133.28,132.91,133.18,51696.0,125.0662,125.3955,125.0473,125.3014,51696.0
2023-03-15 15:20:00,133.12,133.48,133.0,133.36,94622.0,125.2449,125.5836,125.132,125.4707,94622.0
2023-03-15 15:30:00,133.31,133.44,132.98,133.12,108805.0,125.4237,125.546,125.1132,125.2449,108805.0
2023-03-15 15:40:00,133.11,133.15,132.8,132.99,84161.0,125.2355,125.2731,124.9439,125.1226,84161.0
2023-03-15 15:50:00,132.99,133.61,132.85,133.61,110312.0,125.1226,125.7059,124.9909,125.7059,110312.0
2023-03-16 09:30:00,132.69,132.87,132.37,132.82,125580.0,124.8404,125.0097,124.5393,124.9627,125580.0
2023-03-16 09:40:00,132.79,133.07,132.59,132.59,184899.0,124.9344,125.1979,124.7463,124.7463,184899.0
2023-03-16 09:50:00,132.65,132.98,132.53,132.93,76672.0,124.8027,125.1132,124.6898,125.0662,76672.0
2023-03-16 10:00:00,132.9,133.0,132.3,132.32,62717.0,125.0379,125.132,124.4734,124.4922,62717.0
2023-03-16 10:10:00,132.3,132.4,132.19,132.24,65685.0,124.4734,124.5675,124.3699,124.417,65685.0
2023-03-16 10:20:00,132.23,132.6,132.21,132.6,135245.0,124.4076,124.7557,124.3888,124.7557,135245.0
2023-03-16 10:30:00,132.6,132.89,132.56,132.89,66664.0,124.7557,125.0285,124.7181,125.0285,66664.0
2023-03-16 10:40:00,132.89,133.46,132.85,133.32,78884.0,125.0285,125.5648,124.9909,125.4331,78884.0
2023-03-16 10:50:00,133.37,134.08,133.37,133.92,65202.0,125.4801,126.1481,125.4801,125.9976,65202.0
2023-03-16 11:00:00,133.96,134.15,133.63,133.98,42512.0,126.0352,126.214,125.7248,126.054,42512.0
2023-03-16 11:10:00,133.98,134.07,133.85,133.98,64176.0,126.054,126.1387,125.9317,126.054,64176.0
2023-03-16 11:20:00,134.03,134.42,133.96,134.22,416287.0,126.1011,126.468,126.0352,126.2799,416287.0
2023-03-16 11:30:00,134.23,134.29,133.99,134.05,112037.0,126.2893,126.3457,126.0635,126.1199,112037.0
2023-03-16 11:40:00,134.07,134.33,134.06,134.25,50437.0,126.1387,126.3833,126.1293,126.3081,50437.0
2023-03-16 11:50:00,134.23,134.49,134.2,134.32,48774.0,126.2893,126.5339,126.261,126.3739,48774.0
2023-03-16 12:00:00,134.31,134.35,134.01,134.05,39847.0,126.3645,126.4022,126.0823,126.1199,39847.0
2023-03-16 12:10:00,134.03,134.22,133.89,134.2,170078.0,126.1011,126.2799,125.9694,126.261,170078.0
2023-03-16 12:20:00,134.21,134.35,134.17,134.33,99643.0,126.2704,126.4022,126.2328,126.3833,99643.0
2023-03-16 12:30:00,134.33,134.34,134.06,134.24,30489.0,126.3833,126.3928,126.1293,126.2987,30489.0
2023-03-16 12:40:00,134.22,134.48,134.17,134.48,56935.0,126.2799,126.5245,126.2328,126.5245,56935.0
2023-03-16 12:50:00,134.51,134.95,134.5,134.89,94343.0,126.5527,126.9667,126.5433,126.9102,94343.0
2023-03-16 13:00:00,134.88,135.3,134.87,135.1,51541.0,126.9008,127.296,126.8914,127.1078,51541.0
2023-03-16 13:10:00,135.09,135.16,134.79,134.84,159832.0,127.0984,127.1642,126.8161,126.8632,159832.0
2023-03-16 13:20:00,134.84,135.01,134.8,134.92,69622.0,126.8632,127.0231,126.8255,126.9384,69622.0
2023-03-16 13:30:00,134.92,134.95,134.7,134.79,49039.0,126.9384,126.9667,126.7315,126.8161,49039.0
2023-03-16 13:40:00,134.79,134.95,134.77,134.86,59296.0,126.8161,126.9667,126.7973,126.882,59296.0
2023-03-16 13:50:00,134.85,134.9,134.65,134.84,92485.0,126.8726,126.9196,126.6844,126.8632,92485.0
2023-03-16 14:00:00,134.83,134.86,134.5,134.68,72738.0,126.8538,126.882,126.5433,126.7126,72738.0
2023-03-16 14:10:00,134.69,134.72,134.44,134.54,69799.0,126.722,126.7503,126.4868,126.5809,69799.0
2023-03-16 14:20:00,134.53,134.6,134.48,134.58,81497.0,126.5715,126.6374,126.5245,126.6186,81497.0
2023-03-16 14:30:00,134.57,134.57,134.23,134.48,44139.0,126.6091,126.6091,126.2893,126.5245,44139.0
2023-03-16 14:40:00,134.49,134.62,134.47,134.52,103512.0,126.5339,126.6562,126.5151,126.5621,103512.0
2023-03-16 14:50:00,134.53,134.75,134.46,134.74,318013.0,126.5715,126.7785,126.5057,126.7691,318013.0
2023-03-16 15:00:00,134.75,134.86,134.71,134.73,122516.0,126.7785,126.882,126.7409,126.7597,122516.0
2023-03-16 15:10:00,134.75,134.83,134.62,134.65,41172.0,126.7785,126.8538,126.6562,126.6844,41172.0
2023-03-16 15:20:00,134.66,134.93,134.62,134.91,57366.0,126.6938,126.9478,126.6562,126.929,57366.0
2023-03-16 15:30:00,134.92,134.96,134.74,134.86,75325.0,126.9384,126.9761,126.7691,126.882,75325.0
2023-03-16 15:40:00,134.85,135.14,134.84,134.98,88827.0,126.8726,127.1454,126.8632,126.9949,88827.0
2023-03-16 15:50:00,134.98,135.08,134.83,134.98,95653.0,126.9949,127.089,126.8538,126.9949,95653.0
2023-03-17 09:30:00,134.4,134.42,133.91,134.09,93649.0,126.4492,126.468,125.9882,126.1575,93649.0
2023-03-17 09:40:00,134.06,134.24,133.64,133.66,56209.0,126.1293,126.2987,125.7342,125.753,56209.0
2023-03-17 09:50:00,133.7,133.86,133.54,133.56,48725.0,125.7906,125.9411,125.6401,125.6589,48725.0
2023-03-17 10:00:00,133.59,134.03,133.52,133.59,148561.0,125.6871,126.1011,125.6213,125.6871,148561.0
2023-03-17 10:10:00,133.6,133.6,133.27,133.3,53871.0,125.6965,125.6965,125.3861,125.4143,53871.0
2023-03-17 10:20:00,133.28,133.29,132.82,133.0,185628.0,125.3955,125.4049,124.9627,125.132,185628.0
2023-03-17 10:30:00,133.02,133.07,132.71,132.92,63081.0,125.1508,125.1979,124.8592,125.0568,63081.0
2023-03-17 10:40:00,132.89,132.91,132.64,132.87,44045.0,125.0285,125.0473,124.7933,125.0097,44045.0
2023-03-17 10:50:00,132.88,132.88,132.65,132.8,41244.0,125.0191,125.0191,124.8027,124.9439,41244.0
2023-03-17 11:00:00,132.75,132.95,132.54,132.88,40885.0,124.8968,125.085,124.6992,125.0191,40885.0
2023-03-17 11:10:00,132.85,133.11,132.79,132.97,37709.0,124.9909,125.2355,124.9344,125.1038,37709.0
2023-03-17 11:20:00,133.01,133.03,132.61,132.72,63236.0,125.1414,125.1602,124.7651,124.8686,63236.0
2023-03-17 11:30:00,132.74,132.97,132.64,132.64,36829.0,124.8874,125.1038,124.7933,124.7933,36829.0
2023-03-17 11:40:00,132.66,132.72,132.51,132.72,45405.0,124.8121,124.8686,124.671,124.8686,45405.0
2023-03-17 11:50:00,132.73,132.87,132.57,132.73,43053.0,124.878,125.0097,124.7275,124.878,43053.0
2023-03-17 12:00:00,132.73,133.07,132.73,133.04,88074.0,124.878,125.1979,124.878,125.1697,88074.0
2023-03-17 12:10:00,133.05,133.13,132.96,133.02,37135.0,125.1791,125.2543,125.0944,125.1508,37135.0
2023-03-17 12:20:00,133.06,133.17,132.87,133.14,37985.0,125.1885,125.292,125.0097,125.2637,37985.0
2023-03-17 12:30:00,133.14,133.43,132.98,133.0,43335.0,125.2637,125.5366,125.1132,125.132,43335.0
2023-03-17 12:40:00,133.02,133.08,132.94,132.95,44848.0,125.1508,125.2073,125.0756,125.085,44848.0
2023-03-17 12:50:00,133.0,133.07,132.81,132.91,30387.0,125.132,125.1979,124.9533,125.0473,30387.0
2023-03-17 13:00:00,132.94,133.06,132.82,133.05,65730.0,125.0756,125.1885,124.9627,125.1791,65730.0
2023-03-17 13:10:00,133.04,133.1,132.85,132.93,45628.0,125.1697,125.2261,124.9909,125.0662,45628.0
2023-03-17 13:20:00,132.97,133.17,132.9,132.96,45022.0,125.1038,125.292,125.0379,125.0944,45022.0
2023-03-17 13:30:00,132.99,133.11,132.8,132.96,36847.0,125.1226,125.2355,124.9439,125.0944,36847.0
2023-03-17 13:40:00,132.96,133.0,132.78,132.93,33712.0,125.0944,125.132,124.925,125.0662,33712.0
2023-03-17 13:50:00,132.91,132.99,132.77,132.93,114168.0,125.0473,125.1226,124.9156,125.0662,114168.0
2023-03-17 14:00:00,132.94,133.06,132.65,132.7,78048.0,125.0756,125.1885,124.8027,124.8498,78048.0
2023-03-17 14:10:00,132.7,132.72,132.54,132.59,41794.0,124.8498,124.8686,124.6992,124.7463,41794.0
2023-03-17 14:20:00,132.6,132.62,132.31,132.36,40681.0,124.7557,124.7745,124.4828,124.5299,40681.0
2023-03-17 14:30:00,132.36,132.56,132.36,132.45,39520.0,124.5299,124.7181,124.5299,124.6146,39520.0
2023-03-17 14:40:00,132.46,132.51,132.38,132.47,36069.0,124.624,124.671,124.5487,124.6334,36069.0
2023-03-17 14:50:00,132.43,132.74,132.27,132.62,44478.0,124.5957,124.8874,124.4452,124.7745,44478.0
2023-03-17 15:00:00,132.63,132.68,132.49,132.62,63367.0,124.7839,124.831,124.6522,124.7745,63367.0
2023-03-17 15:10:00,132.61,132.91,132.58,132.78,108170.0,124.7651,125.0473,124.7369,124.925,108170.0
2023-03-17 15:20:00,132.77,132.99,132.73,132.96,50300.0,124.9156,125.1226,124.878,125.0944,50300.0
2023-03-17 15:30:00,132.96,132.96,132.61,132.71,54725.0,125.0944,125.0944,124.7651,124.8592,54725.0
2023-03-17 15:40:00,132.69,132.86,132.54,132.59,56049.0,124.8404,125.0003,124.6992,124.7463,56049.0
2023-03-17 15:50:00,132.58,132.86,132.55,132.71,86137.0,124.7369,125.0003,124.7086,124.8592,86137.0
2023-03-20 09:30:00,133.42,134.04,133.42,133.68,84303.0,125.5272,126.1105,125.5272,125.7718,84303.0
2023-03-20 09:40:00,133.7,134.11,133.62,134.1,67879.0,125.7906,126.1764,125.7153,126.1669,67879.0
2023-03-20 09:50:00,134.13,134.51,134.13,134.46,72214.0,126.1952,126.5527,126.1952,126.5057,72214.0
2023-03-20 10:00:00,134.47,134.68,134.2,134.25,77589.0,126.5151,126.7126,126.261,126.3081,77589.0
2023-03-20 10:10:00,134.21,134.42,133.98,134.03,48422.0,126.2704,126.468,126.054,126.1011,48422.0
2023-03-20 10:20:00,134.0,134.48,133.99,134.46,59611.0,126.0729,126.5245,126.0635,126.5057,59611.0
2023-03-20 10:30:00,134.47,134.52,134.31,134.35,72354.0,126.5151,126.5621,126.3645,126.4022,72354.0
2023-03-20 10:40:00,134.35,134.5,134.23,134.5,80926.0,126.4022,126.5433,126.2893,126.5433,80926.0
2023-03-20 10:50:00,134.51,134.56,134.33,134.54,92759.0,126.5527,126.5997,126.3833,126.5809,92759.0
2023-03-20 11:00:00,134.55,134.79,134.55,134.64,66198.0,126.5903,126.8161,126.5903,126.675,66198.0
2023-03-20 11:10:00,134.64,134.64,134.38,134.52,71565.0,126.675,126.675,126.4304,126.5621,71565.0
2023-03-20 11:20:00,134.52,134.82,134.47,134.78,24856.0,126.5621,126.8444,126.5151,126.8067,24856.0
2023-03-20 11:30:00,134.8,134.8,134.58,134.62,40701.0,126.8255,126.8255,126.6186,126.6562,40701.0
2023-03-20 11:40:00,134.59,134.62,134.52,134.55,20922.0,126.628,126.6562,126.5621,126.5903,20922.0
2023-03-20 11:50:00,134.56,134.66,134.39,134.41,28090.0,126.5997,126.6938,126.4398,126.4586,28090.0
2023-03-20 12:00:00,134.42,134.46,134.1,134.1,42098.0,126.468,126.5057,126.1669,126.1669,42098.0
2023-03-20 12:10:00,134.08,134.12,133.83,133.89,25303.0,126.1481,126.1858,125.9129,125.9694,25303.0
2023-03-20 12:20:00,133.96,134.15,133.93,134.12,36257.0,126.0352,126.214,126.007,126.1858,36257.0
2023-03-20 12:30:00,134.17,134.34,134.14,134.32,29965.0,126.2328,126.3928,126.2046,126.3739,29965.0
2023-03-20 12:40:00,134.31,134.38,134.25,134.33,25691.0,126.3645,126.4304,126.3081,126.3833,25691.0
2023-03-20 12:50:00,134.37,134.7,134.37,134.62,26218.0,126.421,126.7315,126.421,126.6562,26218.0
2023-03-20 13:00:00,134.63,134.93,134.63,134.84,33879.0,126.6656,126.9478,126.6656,126.8632,33879.0
2023-03-20 13:10:00,134.85,134.95,134.84,134.89,25605.0,126.8726,126.9667,126.8632,126.9102,25605.0
2023-03-20 13:20:00,134.87,134.89,134.74,134.74,32427.0,126.8914,126.9102,126.7691,126.7691,32427.0
2023-03-20 13:30:00,134.72,134.82,134.57,134.67,39800.0,126.7503,126.8444,126.6091,126.7032,39800.0
2023-03-20 13:40:00,134.67,134.77,134.56,134.61,33690.0,126.7032,126.7973,126.5997,126.6468,33690.0
2023-03-20 13:50:00,134.61,134.61,134.44,134.49,31154.0,126.6468,126.6468,126.4868,126.5339,31154.0
2023-03-20 14:00:00,134.5,134.53,134.29,134.29,401341.0,126.5433,126.5715,126.3457,126.3457,401341.0
2023-03-20 14:10:00,134.3,134.43,134.28,134.42,23271.0,126.3551,126.4774,126.3363,126.468,23271.0
2023-03-20 14:20:00,134.41,134.57,134.4,134.44,28977.0,126.4586,126.6091,126.4492,126.4868,28977.0
2023-03-20 14:30:00,134.47,134.48,134.17,134.2,51476.0,126.5151,126.5245,126.2328,126.261,51476.0
2023-03-20 14:40:00,134.19,134.37,134.13,134.36,54457.0,126.2516,126.421,126.1952,126.4116,54457.0
2023-03-20 14:50:00,134.37,134.55,134.3,134.36,70146.0,126.421,126.5903,126.3551,126.4116,70146.0
2023-03-20 15:00:00,134.35,134.45,134.27,134.33,212562.0,126.4022,126.4962,126.3269,126.3833,212562.0
2023-03-20 15:10:00,134.31,134.41,134.26,134.4,46755.0,126.3645,126.4586,126.3175,126.4492,46755.0
2023-03-20 15:20:00,134.41,134.55,134.23,134.53,47070.0,126.4586,126.5903,126.2893,126.5715,47070.0
2023-03-20 15:30:00,134.49,134.65,134.47,134.53,67080.0,126.5339,126.6844,126.5151,126.5715,67080.0
2023-03-20 15:40:00,134.53,134.67,134.49,134.63,58779.0,126.5715,126.7032,126.5339,126.6656,58779.0
2023-03-20 15:50:00,134.63,134.77,134.56,134.59,87702.0,126.6656,126.7973,126.5997,126.628,87702.0
2023-03-21 09:30:00,136.15,136.31,136.01,136.22,270628.0,128.0957,128.2462,127.964,128.1615,270628.0
2023-03-21 09:40:00,136.24,136.28,136.13,136.16,198164.0,128.1804,128.218,128.0769,128.1051,198164.0
2023-03-21 09:50:00,136.15,136.23,136.03,136.21,224943.0,128.0957,128.1709,127.9828,128.1521,224943.0
2023-03-21 10:00:00,136.21,136.32,135.96,136.0,100256.0,128.1521,128.2556,127.9169,127.9545,100256.0
2023-03-21 10:10:00,136.0,136.19,135.86,135.9,76754.0,127.9545,128.1333,127.8228,127.8605,76754.0
2023-03-21 10:20:00,135.88,135.91,135.74,135.88,62230.0,127.8416,127.8699,127.7099,127.8416,62230.0
2023-03-21 10:30:00,135.88,135.94,135.72,135.91,47443.0,127.8416,127.8981,127.6911,127.8699,47443.0
2023-03-21 10:40:00,135.91,136.11,135.83,136.07,55096.0,127.8699,128.058,127.7946,128.0204,55096.0
2023-03-21 10:50:00,136.07,136.07,135.79,135.87,51508.0,128.0204,128.0204,127.757,127.8322,51508.0
2023-03-21 11:00:00,135.88,136.01,135.88,136.01,28666.0,127.8416,127.964,127.8416,127.964,28666.0
2023-03-21 11:10:00,136.0,136.15,136.0,136.15,22093.0,127.9545,128.0957,127.9545,128.0957,22093.0
2023-03-21 11:20:00,136.14,136.2,136.03,136.06,21779.0,128.0863,128.1427,127.9828,128.011,21779.0
2023-03-21 11:30:00,136.04,136.16,135.8,135.82,43865.0,127.9922,128.1051,127.7664,127.7852,43865.0
2023-03-21 11:40:00,135.84,135.86,135.56,135.68,59460.0,127.804,127.8228,127.5406,127.6535,59460.0
2023-03-21 11:50:00,135.69,135.72,135.56,135.61,28873.0,127.6629,127.6911,127.5406,127.5876,28873.0
2023-03-21 12:00:00,135.59,135.65,135.49,135.57,55560.0,127.5688,127.6253,127.4747,127.55,55560.0
2023-03-21 12:10:00,135.58,135.69,135.57,135.62,26847.0,127.5594,127.6629,127.55,127.597,26847.0
2023-03-21 12:20:00,135.61,135.73,135.6,135.68,14765.0,127.5876,127.7005,127.5782,127.6535,14765.0
2023-03-21 12:30:00,135.68,135.76,135.56,135.56,24929.0,127.6535,127.7287,127.5406,127.5406,24929.0
2023-03-21 12:40:00,135.57,135.61,135.51,135.57,20616.0,127.55,127.5876,127.4935,127.55,20616.0
2023-03-21 12:50:00,135.58,135.64,135.48,135.49,22097.0,127.5594,127.6158,127.4653,127.4747,22097.0
2023-03-21 13:00:00,135.5,135.51,135.4,135.5,15542.0,127.4841,127.4935,127.39,127.4841,15542.0
2023-03-21 13:10:00,135.5,135.6,135.49,135.58,18942.0,127.4841,127.5782,127.4747,127.5594,18942.0
2023-03-21 13:20:00,135.56,135.65,135.54,135.63,21355.0,127.5406,127.6253,127.5218,127.6064,21355.0
2023-03-21 13:30:00,135.64,135.76,135.64,135.7,20807.0,127.6158,127.7287,127.6158,127.6723,20807.0
2023-03-21 13:40:00,135.71,135.72,135.63,135.64,22336.0,127.6817,127.6911,127.6064,127.6158,22336.0
2023-03-21 13:50:00,135.63,135.63,135.35,135.39,20534.0,127.6064,127.6064,127.343,127.3806,20534.0
2023-03-21 14:00:00,135.4,135.46,135.35,135.39,17270.0,127.39,127.4465,127.343,127.3806,17270.0
2023-03-21 14:10:00,135.38,135.56,135.37,135.54,31386.0,127.3712,127.5406,127.3618,127.5218,31386.0
2023-03-21 14:20:00,135.55,135.75,135.55,135.7,56642.0,127.5312,127.7193,127.5312,127.6723,56642.0
2023-03-21 14:30:00,135.72,135.75,135.62,135.64,19808.0,127.6911,127.7193,127.597,127.6158,19808.0
2023-03-21 14:40:00,135.65,135.8,135.62,135.78,22146.0,127.6253,127.7664,127.597,127.7476,22146.0
2023-03-21 14:50:00,135.77,135.89,135.67,135.83,50707.0,127.7382,127.8511,127.6441,127.7946,50707.0
2023-03-21 15:00:00,135.82,135.94,135.81,135.91,49833.0,127.7852,127.8981,127.7758,127.8699,49833.0
2023-03-21 15:10:00,135.91,136.03,135.9,136.01,54857.0,127.8699,127.9828,127.8605,127.964,54857.0
2023-03-21 15:20:00,136.04,136.06,135.9,135.95,60088.0,127.9922,128.011,127.8605,127.9075,60088.0
2023-03-21 15:30:00,135.98,136.13,135.9,136.12,24700.0,127.9357,128.0769,127.8605,128.0675,24700.0
2023-03-21 15:40:00,136.16,136.33,136.15,136.24,49514.0,128.1051,128.265,128.0957,128.1804,49514.0
2023-03-21 15:50:00,136.21,136.23,136.0,136.12,62954.0,128.1521,128.1709,127.9545,128.0675,62954.0
2023-03-22 09:30:00,136.18,136.18,135.94,136.04,74650.0,128.1239,128.1239,127.8981,127.9922,74650.0
2023-03-22 09:40:00,136.01,136.05,135.88,135.92,28458.0,127.964,128.0016,127.8416,127.8793,28458.0
2023-03-22 09:50:00,135.96,136.02,135.82,135.99,23128.0,127.9169,127.9734,127.7852,127.9451,23128.0
2023-03-22 10:00:00,135.98,136.08,135.95,136.04,26792.0,127.9357,128.0298,127.9075,127.9922,26792.0
2023-03-22 10:10:00,136.08,136.12,135.96,136.11,33334.0,128.0298,128.0675,127.9169,128.058,33334.0
2023-03-22 10:20:00,136.13,136.27,136.08,136.24,23605.0,128.0769,128.2086,128.0298,128.1804,23605.0
2023-03-22 10:30:00,136.26,136.28,136.16,136.2,19744.0,128.1992,128.218,128.1051,128.1427,19744.0
2023-03-22 10:40:00,136.21,136.28,136.18,136.19,16314.0,128.1521,128.218,128.1239,128.1333,16314.0
2023-03-22 10:50:00,136.21,136.25,136.1,136.12,11102.0,128.1521,128.1898,128.0486,128.0675,11102.0
2023-03-22 11:00:00,136.12,136.17,135.91,135.92,34561.0,128.0675,128.1145,127.8699,127.8793,34561.0
2023-03-22 11:10:00,135.91,135.94,135.8,135.81,50416.0,127.8699,127.8981,127.7664,127.7758,50416.0
2023-03-22 11:20:00,135.82,135.92,135.79,135.82,19978.0,127.7852,127.8793,127.757,127.7852,19978.0
2023-03-22 11:30:00,135.83,135.88,135.72,135.79,19575.0,127.7946,127.8416,127.6911,127.757,19575.0
2023-03-22 11:40:00,135.75,135.76,135.65,135.72,38799.0,127.7193,127.7287,127.6253,127.6911,38799.0
2023-03-22 11:50:00,135.76,135.78,135.72,135.72,12278.0,127.7287,127.7476,127.6911,127.6911,12278.0
2023-03-22 12:00:00,135.72,135.76,135.68,135.7,30715.0,127.6911,127.7287,127.6535,127.6723,30715.0
2023-03-22 12:10:00,135.69,135.69,135.61,135.66,18532.0,127.6629,127.6629,127.5876,127.6347,18532.0
2023-03-22 12:20:00,135.68,135.76,135.66,135.71,54445.0,127.6535,127.7287,127.6347,127.6817,54445.0
2023-03-22 12:30:00,135.69,135.72,135.54,135.56,14226.0,127.6629,127.6911,127.5218,127.5406,14226.0
2023-03-22 12:40:00,135.55,135.59,135.49,135.56,16018.0,127.5312,127.5688,127.4747,127.5406,16018.0
2023-03-22 12:50:00,135.54,135.57,135.4,135.41,14837.0,127.5218,127.55,127.39,127.3995,14837.0
2023-03-22 13:00:00,135.38,135.4,135.24,135.29,38257.0,127.3712,127.39,127.2395,127.2866,38257.0
2023-03-22 13:10:00,135.31,135.48,135.3,135.48,25553.0,127.3054,127.4653,127.296,127.4653,25553.0
2023-03-22 13:20:00,135.5,135.53,135.46,135.52,14054.0,127.4841,127.5124,127.4465,127.5029,14054.0
2023-03-22 13:30:00,135.56,135.58,135.46,135.52,22455.0,127.5406,127.5594,127.4465,127.5029,22455.0
2023-03-22 13:40:00,135.49,135.58,135.48,135.58,14605.0,127.4747,127.5594,127.4653,127.5594,14605.0
2023-03-22 13:50:00,135.59,135.65,135.57,135.6,102497.0,127.5688,127.6253,127.55,127.5782,102497.0
2023-03-22 14:00:00,135.62,136.48,135.56,135.95,53450.0,127.597,128.4062,127.5406,127.9075,53450.0
2023-03-22 14:10:00,136.01,136.1,135.67,135.95,100384.0,127.964,128.0486,127.6441,127.9075,100384.0
2023-03-22 14:20:00,135.96,135.97,135.68,135.84,93485.0,127.9169,127.9263,127.6535,127.804,93485.0
2023-03-22 14:30:00,135.85,136.1,135.24,135.8,100617.0,127.8134,128.0486,127.2395,127.7664,100617.0
2023-03-22 14:40:00,135.93,136.63,135.93,136.43,58252.0,127.8887,128.5473,127.8887,128.3591,58252.0
2023-03-22 14:50:00,136.44,136.5,135.52,135.53,113666.0,128.3685,128.425,127.5029,127.5124,113666.0
2023-03-22 15:00:00,135.47,135.65,134.63,134.84,124407.0,127.4559,127.6253,126.6656,126.8632,124407.0
2023-03-22 15:10:00,134.85,135.36,134.64,135.24,510977.0,126.8726,127.3524,126.675,127.2395,510977.0
2023-03-22 15:20:00,135.25,135.78,135.19,135.52,104127.0,127.2489,127.7476,127.1925,127.5029,104127.0
2023-03-22 15:30:00,135.56,135.63,134.81,134.93,71351.0,127.5406,127.6064,126.8349,126.9478,71351.0
2023-03-22 15:40:00,134.96,135.1,134.43,134.61,64632.0,126.9761,127.1078,126.4774,126.6468,64632.0
2023-03-22 15:50:00,134.58,134.58,133.54,133.54,105928.0,126.6186,126.6186,125.6401,125.6401,105928.0
2023-03-23 09:30:00,133.27,133.44,133.09,133.34,69492.0,126.1659,126.3268,125.9955,126.2322,69492.0
2023-03-23 09:40:00,133.35,133.62,133.25,133.6,50238.0,126.2416,126.4972,126.147,126.4783,50238.0
2023-03-23 09:50:00,133.65,133.65,133.34,133.38,43390.0,126.5256,126.5256,126.2322,126.27,43390.0
2023-03-23 10:00:00,133.39,133.54,133.37,133.49,52899.0,126.2795,126.4215,126.2606,126.3742,52899.0
2023-03-23 10:10:00,133.53,133.72,133.52,133.56,102567.0,126.412,126.5919,126.4026,126.4404,102567.0
2023-03-23 10:20:00,133.55,133.66,133.4,133.52,49516.0,126.431,126.5351,126.289,126.4026,49516.0
2023-03-23 10:30:00,133.53,133.58,133.38,133.51,20857.0,126.412,126.4594,126.27,126.3931,20857.0
2023-03-23 10:40:00,133.56,133.82,133.52,133.77,40603.0,126.4404,126.6866,126.4026,126.6393,40603.0
2023-03-23 10:50:00,133.79,134.02,133.75,133.99,31544.0,126.6582,126.8759,126.6203,126.8475,31544.0
2023-03-23 11:00:00,133.99,134.25,133.98,134.17,26273.0,126.8475,127.0937,126.8381,127.0179,26273.0
2023-03-23 11:10:00,134.15,134.21,133.97,133.98,53362.0,126.999,127.0558,126.8286,126.8381,53362.0
2023-03-23 11:20:00,134.01,134.07,133.87,133.88,28996.0,126.8665,126.9233,126.7339,126.7434,28996.0
2023-03-23 11:30:00,133.97,134.12,133.91,134.03,38530.0,126.8286,126.9706,126.7718,126.8854,38530.0
2023-03-23 11:40:00,134.03,134.09,133.88,133.96,19814.0,126.8854,126.9422,126.7434,126.8191,19814.0
2023-03-23 11:50:00,133.98,134.09,133.92,133.93,39676.0,126.8381,126.9422,126.7813,126.7907,39676.0
2023-03-23 12:00:00,133.9,133.94,133.84,133.93,47443.0,126.7623,126.8002,126.7055,126.7907,47443.0
2023-03-23 12:10:00,133.92,133.93,133.64,133.69,20854.0,126.7813,126.7907,126.5162,126.5635,20854.0
2023-03-23 12:20:00,133.69,133.77,133.59,133.64,34169.0,126.5635,126.6393,126.4688,126.5162,34169.0
2023-03-23 12:30:00,133.69,133.79,133.57,133.59,38432.0,126.5635,126.6582,126.4499,126.4688,38432.0
2023-03-23 12:40:00,133.58,133.58,133.37,133.5,184766.0,126.4594,126.4594,126.2606,126.3836,184766.0
2023-03-23 12:50:00,133.46,133.48,133.34,133.38,40816.0,126.3458,126.3647,126.2322,126.27,40816.0
2023-03-23 13:00:00,133.4,133.46,133.24,133.29,11013.0,126.289,126.3458,126.1375,126.1848,11013.0
2023-03-23 13:10:00,133.3,133.3,133.03,133.08,35628.0,126.1943,126.1943,125.9387,125.986,35628.0
2023-03-23 13:20:00,133.09,133.21,132.73,132.87,69158.0,125.9955,126.1091,125.6547,125.7872,69158.0
2023-03-23 13:30:00,132.85,132.98,132.82,132.95,25882.0,125.7683,125.8914,125.7399,125.863,25882.0
2023-03-23 13:40:00,132.93,133.1,132.8,132.88,23227.0,125.844,126.005,125.721,125.7967,23227.0
2023-03-23 13:50:00,132.87,132.9,132.7,132.72,21555.0,125.7872,125.8156,125.6263,125.6452,21555.0
2023-03-23 14:00:00,132.81,132.88,132.7,132.71,32002.0,125.7304,125.7967,125.6263,125.6358,32002.0
2023-03-23 14:10:00,132.74,132.83,132.66,132.74,19045.0,125.6642,125.7494,125.5884,125.6642,19045.0
2023-03-23 14:20:00,132.71,132.71,132.16,132.16,47144.0,125.6358,125.6358,125.1151,125.1151,47144.0
2023-03-23 14:30:00,132.18,132.29,132.05,132.05,39156.0,125.134,125.2381,125.0109,125.0109,39156.0
2023-03-23 14:40:00,132.1,132.1,131.62,131.74,38207.0,125.0583,125.0583,124.6039,124.7175,38207.0
2023-03-23 14:50:00,131.76,131.84,131.42,131.84,38475.0,124.7364,124.8121,124.4145,124.8121,38475.0
2023-03-23 15:00:00,131.9,132.71,131.88,132.14,85989.0,124.8689,125.6358,124.85,125.0961,85989.0
2023-03-23 15:10:00,132.2,132.28,131.6,131.66,79189.0,125.1529,125.2287,124.5849,124.6417,79189.0
2023-03-23 15:20:00,131.66,131.89,131.32,131.68,51923.0,124.6417,124.8595,124.3199,124.6607,51923.0
2023-03-23 15:30:00,131.65,132.1,131.53,131.99,59766.0,124.6323,125.0583,124.5187,124.9541,59766.0
2023-03-23 15:40:00,131.96,132.39,131.88,132.17,68788.0,124.9257,125.3328,124.85,125.1245,68788.0
2023-03-23 15:50:00,132.18,132.61,132.09,132.09,114464.0,125.134,125.5411,125.0488,125.0488,114464.0
2023-03-24 09:30:00,131.4,131.75,131.3,131.49,78811.0,124.3956,124.7269,124.3009,124.4808,78811.0
2023-03-24 09:40:00,131.47,131.56,130.89,131.09,51392.0,124.4619,124.5471,123.9128,124.1021,51392.0
2023-03-24 09:50:00,131.1,131.49,131.06,131.44,70874.0,124.1116,124.4808,124.0737,124.4335,70874.0
2023-03-24 10:00:00,131.55,131.71,131.47,131.55,44122.0,124.5376,124.6891,124.4619,124.5376,44122.0
2023-03-24 10:10:00,131.56,131.85,131.31,131.39,42427.0,124.5471,124.8216,124.3104,124.3861,42427.0
2023-03-24 10:20:00,131.39,131.97,131.16,131.91,59807.0,124.3861,124.9352,124.1684,124.8784,59807.0
2023-03-24 10:30:00,131.91,132.09,131.68,131.71,36461.0,124.8784,125.0488,124.6607,124.6891,36461.0
2023-03-24 10:40:00,131.63,131.64,131.34,131.38,35875.0,124.6133,124.6228,124.3388,124.3767,35875.0
2023-03-24 10:50:00,131.37,131.56,131.33,131.53,27533.0,124.3672,124.5471,124.3293,124.5187,27533.0
2023-03-24 11:00:00,131.53,131.69,131.34,131.35,230055.0,124.5187,124.6701,124.3388,124.3483,230055.0
2023-03-24 11:10:00,131.33,131.41,131.15,131.33,128224.0,124.3293,124.4051,124.1589,124.3293,128224.0
2023-03-24 11:20:00,131.34,131.65,131.31,131.59,33633.0,124.3388,124.6323,124.3104,124.5755,33633.0
2023-03-24 11:30:00,131.53,131.75,131.44,131.71,24205.0,124.5187,124.7269,124.4335,124.6891,24205.0
2023-03-24 11:40:00,131.7,132.32,131.7,132.14,33163.0,124.6796,125.2665,124.6796,125.0961,33163.0
2023-03-24 11:50:00,132.12,132.39,132.05,132.34,99030.0,125.0772,125.3328,125.0109,125.2855,99030.0
2023-03-24 12:00:00,132.38,132.66,132.2,132.2,29566.0,125.3233,125.5884,125.1529,125.1529,29566.0
2023-03-24 12:10:00,132.19,132.3,132.09,132.18,55805.0,125.1435,125.2476,125.0488,125.134,55805.0
2023-03-24 12:20:00,132.18,132.24,132.06,132.24,19370.0,125.134,125.1908,125.0204,125.1908,19370.0
2023-03-24 12:30:00,132.28,132.43,132.2,132.35,134140.0,125.2287,125.3707,125.1529,125.2949,134140.0
2023-03-24 12:40:00,132.36,132.72,132.31,132.67,17198.0,125.3044,125.6452,125.2571,125.5979,17198.0
2023-03-24 12:50:00,132.68,132.76,132.56,132.62,60380.0,125.6074,125.6831,125.4938,125.5506,60380.0
2023-03-24 13:00:00,132.64,132.73,132.53,132.57,45161.0,125.5695,125.6547,125.4654,125.5032,45161.0
2023-03-24 13:10:00,132.57,132.62,132.43,132.44,21284.0,125.5032,125.5506,125.3707,125.3801,21284.0
2023-03-24 13:20:00,132.45,132.88,132.44,132.7,38319.0,125.3896,125.7967,125.3801,125.6263,38319.0
2023-03-24 13:30:00,132.71,132.93,132.67,132.87,36761.0,125.6358,125.844,125.5979,125.7872,36761.0
2023-03-24 13:40:00,132.89,132.93,132.55,132.56,48763.0,125.8062,125.844,125.4843,125.4938,48763.0
2023-03-24 13:50:00,132.55,132.7,132.51,132.69,34028.0,125.4843,125.6263,125.4464,125.6168,34028.0
2023-03-24 14:00:00,132.7,132.87,132.67,132.83,28544.0,125.6263,125.7872,125.5979,125.7494,28544.0
2023-03-24 14:10:00,132.85,133.04,132.83,132.94,36567.0,125.7683,125.9482,125.7494,125.8535,36567.0
2023-03-24 14:20:00,132.95,133.01,132.81,132.88,82029.0,125.863,125.9198,125.7304,125.7967,82029.0
2023-03-24 14:30:00,132.87,133.14,132.85,133.09,66026.0,125.7872,126.0428,125.7683,125.9955,66026.0
2023-03-24 14:40:00,133.07,133.17,132.99,133.1,67710.0,125.9766,126.0712,125.9008,126.005,67710.0
2023-03-24 14:50:00,133.09,133.13,132.97,133.0,66755.0,125.9955,126.0334,125.8819,125.9103,66755.0
2023-03-24 15:00:00,133.0,133.03,132.81,132.84,286836.0,125.9103,125.9387,125.7304,125.7588,286836.0
2023-03-24 15:10:00,132.84,133.08,132.78,133.05,47024.0,125.7588,125.986,125.702,125.9576,47024.0
2023-03-24 15:20:00,133.06,133.3,133.06,133.23,52381.0,125.9671,126.1943,125.9671,126.128,52381.0
2023-03-24 15:30:00,133.25,133.36,133.16,133.21,106906.0,126.147,126.2511,126.0618,126.1091,106906.0
2023-03-24 15:40:00,133.22,133.27,133.0,133.07,69398.0,126.1186,126.1659,125.9103,125.9766,69398.0
2023-03-24 15:50:00,133.07,133.29,132.93,133.29,114432.0,125.9766,126.1848,125.844,126.1848,114432.0
2023-03-27 09:30:00,134.44,134.96,134.37,134.49,91822.0,127.2735,127.7658,127.2073,127.3209,91822.0
2023-03-27 09:40:00,134.48,134.76,134.43,134.66,46862.0,127.3114,127.5765,127.2641,127.4818,46862.0
2023-03-27 09:50:00,134.66,134.66,134.28,134.42,81274.0,127.4818,127.4818,127.1221,127.2546,81274.0
2023-03-27 10:00:00,134.41,134.42,134.15,134.21,60957.0,127.2451,127.2546,126.999,127.0558,60957.0
2023-03-27 10:10:00,134.21,134.46,134.08,134.25,47665.0,127.0558,127.2925,126.9327,127.0937,47665.0
2023-03-27 10:20:00,134.27,134.34,134.13,134.18,50908.0,127.1126,127.1789,126.9801,127.0274,50908.0
2023-03-27 10:30:00,134.18,134.18,133.95,134.08,61953.0,127.0274,127.0274,126.8097,126.9327,61953.0
2023-03-27 10:40:00,134.1,134.16,133.89,134.09,40066.0,126.9517,127.0085,126.7529,126.9422,40066.0
2023-03-27 10:50:00,134.1,134.25,134.0,134.0,31474.0,126.9517,127.0937,126.857,126.857,31474.0
2023-03-27 11:00:00,134.0,134.13,133.96,134.04,31702.0,126.857,126.9801,126.8191,126.8949,31702.0
2023-03-27 11:10:00,134.02,134.15,133.93,133.96,79815.0,126.8759,126.999,126.7907,126.8191,79815.0
2023-03-27 11:20:00,133.97,134.34,133.96,134.26,79926.0,126.8286,127.1789,126.8191,127.1031,79926.0
2023-03-27 11:30:00,134.28,134.4,134.27,134.4,32340.0,127.1221,127.2357,127.1126,127.2357,32340.0
2023-03-27 11:40:00,134.41,134.51,134.31,134.49,25019.0,127.2451,127.3398,127.1505,127.3209,25019.0
2023-03-27 11:50:00,134.47,134.52,134.21,134.42,41692.0,127.3019,127.3493,127.0558,127.2546,41692.0
2023-03-27 12:00:00,134.41,134.58,134.31,134.37,36250.0,127.2451,127.4061,127.1505,127.2073,36250.0
2023-03-27 12:10:00,134.38,134.62,134.35,134.6,30022.0,127.2167,127.4439,127.1883,127.425,30022.0
2023-03-27 12:20:00,134.61,134.7,134.53,134.62,45423.0,127.4345,127.5197,127.3587,127.4439,45423.0
2023-03-27 12:30:00,134.64,134.67,134.54,134.62,27298.0,127.4629,127.4913,127.3682,127.4439,27298.0
2023-03-27 12:40:00,134.62,134.67,134.54,134.62,35849.0,127.4439,127.4913,127.3682,127.4439,35849.0
2023-03-27 12:50:00,134.62,134.66,134.52,134.57,56799.0,127.4439,127.4818,127.3493,127.3966,56799.0
2023-03-27 13:00:00,134.58,134.79,134.55,134.67,33684.0,127.4061,127.6049,127.3777,127.4913,33684.0
2023-03-27 13:10:00,134.65,134.67,134.54,134.67,23786.0,127.4723,127.4913,127.3682,127.4913,23786.0
2023-03-27 13:20:00,134.68,134.87,134.67,134.83,22596.0,127.5007,127.6806,127.4913,127.6427,22596.0
2023-03-27 13:30:00,134.84,134.91,134.72,134.75,45606.0,127.6522,127.7185,127.5386,127.567,45606.0
2023-03-27 13:40:00,134.77,134.9,134.74,134.85,23355.0,127.5859,127.709,127.5575,127.6617,23355.0
2023-03-27 13:50:00,134.83,134.84,134.67,134.69,27931.0,127.6427,127.6522,127.4913,127.5102,27931.0
2023-03-27 14:00:00,134.7,134.71,134.57,134.63,35476.0,127.5197,127.5291,127.3966,127.4534,35476.0
2023-03-27 14:10:00,134.62,134.73,134.61,134.7,64891.0,127.4439,127.5481,127.4345,127.5197,64891.0
2023-03-27 14:20:00,134.71,134.86,134.7,134.82,28264.0,127.5291,127.6711,127.5197,127.6333,28264.0
2023-03-27 14:30:00,134.83,135.02,134.82,134.96,70836.0,127.6427,127.8226,127.6333,127.7658,70836.0
2023-03-27 14:40:00,134.94,134.98,134.87,134.93,42588.0,127.7469,127.7848,127.6806,127.7374,42588.0
2023-03-27 14:50:00,134.95,135.02,134.88,135.01,32881.0,127.7564,127.8226,127.6901,127.8132,32881.0
2023-03-27 15:00:00,135.01,135.04,134.76,134.77,51863.0,127.8132,127.8416,127.5765,127.5859,51863.0
2023-03-27 15:10:00,134.78,134.83,134.72,134.73,41120.0,127.5954,127.6427,127.5386,127.5481,41120.0
2023-03-27 15:20:00,134.76,134.91,134.69,134.86,49526.0,127.5765,127.7185,127.5102,127.6711,49526.0
2023-03-27 15:30:00,134.88,134.9,134.62,134.7,28429.0,127.6901,127.709,127.4439,127.5197,28429.0
2023-03-27 15:40:00,134.71,134.75,134.52,134.54,42618.0,127.5291,127.567,127.3493,127.3682,42618.0
2023-03-27 15:50:00,134.53,134.65,134.17,134.39,87819.0,127.3587,127.4723,127.0179,127.2262,87819.0
2023-03-28 09:30:00,134.31,134.69,134.07,134.66,302449.0,127.1505,127.5102,126.9233,127.4818,302449.0
2023-03-28 09:40:00,134.7,134.86,134.66,134.72,55194.0,127.5197,127.6711,127.4818,127.5386,55194.0
2023-03-28 09:50:00,134.73,134.83,134.64,134.71,23497.0,127.5481,127.6427,127.4629,127.5291,23497.0
2023-03-28 10:00:00,134.69,135.01,134.6,134.96,65646.0,127.5102,127.8132,127.425,127.7658,65646.0
2023-03-28 10:10:00,134.96,135.01,134.88,134.88,45564.0,127.7658,127.8132,127.6901,127.6901,45564.0
2023-03-28 10:20:00,134.89,134.91,134.75,134.81,26139.0,127.6995,127.7185,127.567,127.6238,26139.0
2023-03-28 10:30:00,134.85,134.85,134.48,134.6,43077.0,127.6617,127.6617,127.3114,127.425,43077.0
2023-03-28 10:40:00,134.61,134.71,134.54,134.67,21801.0,127.4345,127.5291,127.3682,127.4913,21801.0
2023-03-28 10:50:00,134.67,134.68,134.56,134.61,42051.0,127.4913,127.5007,127.3871,127.4345,42051.0
2023-03-28 11:00:00,134.63,134.79,134.62,134.68,40143.0,127.4534,127.6049,127.4439,127.5007,40143.0
2023-03-28 11:10:00,134.66,134.82,134.65,134.78,59110.0,127.4818,127.6333,127.4723,127.5954,59110.0
2023-03-28 11:20:00,134.8,134.9,134.78,134.86,38174.0,127.6143,127.709,127.5954,127.6711,38174.0
2023-03-28 11:30:00,134.86,134.98,134.84,134.96,21224.0,127.6711,127.7848,127.6522,127.7658,21224.0
2023-03-28 11:40:00,134.98,134.98,134.81,134.85,22087.0,127.7848,127.7848,127.6238,127.6617,22087.0
2023-03-28 11:50:00,134.86,134.98,134.86,134.96,10924.0,127.6711,127.7848,127.6711,127.7658,10924.0
2023-03-28 12:00:00,134.98,134.99,134.86,134.88,31074.0,127.7848,127.7942,127.6711,127.6901,31074.0
2023-03-28 12:10:00,134.89,134.92,134.77,134.81,14851.0,127.6995,127.728,127.5859,127.6238,14851.0
2023-03-28 12:20:00,134.82,134.88,134.79,134.81,22363.0,127.6333,127.6901,127.6049,127.6238,22363.0
2023-03-28 12:30:00,134.82,134.86,134.75,134.86,24744.0,127.6333,127.6711,127.567,127.6711,24744.0
2023-03-28 12:40:00,134.86,134.89,134.8,134.84,36041.0,127.6711,127.6995,127.6143,127.6522,36041.0
2023-03-28 12:50:00,134.82,134.83,134.7,134.76,20946.0,127.6333,127.6427,127.5197,127.5765,20946.0
2023-03-28 13:00:00,134.77,134.78,134.55,134.57,17698.0,127.5859,127.5954,127.3777,127.3966,17698.0
2023-03-28 13:10:00,134.6,134.61,134.51,134.55,73172.0,127.425,127.4345,127.3398,127.3777,73172.0
2023-03-28 13:20:00,134.57,134.57,134.46,134.5,10713.0,127.3966,127.3966,127.2925,127.3303,10713.0
2023-03-28 13:30:00,134.48,134.52,134.32,134.34,22341.0,127.3114,127.3493,127.1599,127.1789,22341.0
2023-03-28 13:40:00,134.34,134.37,134.27,134.29,144792.0,127.1789,127.2073,127.1126,127.1315,144792.0
2023-03-28 13:50:00,134.3,134.31,134.14,134.18,29047.0,127.141,127.1505,126.9895,127.0274,29047.0
2023-03-28 14:00:00,134.18,134.28,134.15,134.24,25958.0,127.0274,127.1221,126.999,127.0842,25958.0
2023-03-28 14:10:00,134.22,134.29,134.15,134.28,33152.0,127.0653,127.1315,126.999,127.1221,33152.0
2023-03-28 14:20:00,134.29,134.34,134.2,134.27,27292.0,127.1315,127.1789,127.0463,127.1126,27292.0
2023-03-28 14:30:00,134.28,134.29,134.17,134.27,41297.0,127.1221,127.1315,127.0179,127.1126,41297.0
2023-03-28 14:40:00,134.26,134.48,134.26,134.35,22313.0,127.1031,127.3114,127.1031,127.1883,22313.0
2023-03-28 14:50:00,134.39,134.45,134.39,134.44,40761.0,127.2262,127.283,127.2262,127.2735,40761.0
2023-03-28 15:00:00,134.45,134.55,134.44,134.53,40789.0,127.283,127.3777,127.2735,127.3587,40789.0
2023-03-28 15:10:00,134.53,134.55,134.35,134.37,40653.0,127.3587,127.3777,127.1883,127.2073,40653.0
2023-03-28 15:20:00,134.37,134.41,134.27,134.3,67807.0,127.2073,127.2451,127.1126,127.141,67807.0
2023-03-28 15:30:00,134.3,134.45,134.22,134.38,71400.0,127.141,127.283,127.0653,127.2167,71400.0
2023-03-28 15:40:00,134.38,134.41,134.25,134.36,52730.0,127.2167,127.2451,127.0937,127.1978,52730.0
2023-03-28 15:50:00,134.36,134.56,134.36,134.54,152873.0,127.1978,127.3871,127.1978,127.3682,152873.0
2023-03-29 09:30:00,135.56,135.72,135.46,135.58,138020.0,128.3338,128.4853,128.2392,128.3528,138020.0
2023-03-29 09:40:00,135.61,135.72,135.5,135.53,47320.0,128.3812,128.4853,128.277,128.3054,47320.0
2023-03-29 09:50:00,135.53,135.72,135.53,135.65,24628.0,128.3054,128.4853,128.3054,128.419,24628.0
2023-03-29 10:00:00,135.66,135.74,135.59,135.65,50450.0,128.4285,128.5042,128.3622,128.419,50450.0
2023-03-29 10:10:00,135.65,135.68,134.84,135.62,202486.0,128.419,128.4474,127.6522,128.3906,202486.0
2023-03-29 10:20:00,135.63,135.67,135.56,135.67,43082.0,128.4001,128.438,128.3338,128.438,43082.0
2023-03-29 10:30:00,135.68,135.72,135.58,135.6,40750.0,128.4474,128.4853,128.3528,128.3717,40750.0
2023-03-29 10:40:00,135.6,135.6,135.46,135.56,68975.0,128.3717,128.3717,128.2392,128.3338,68975.0
2023-03-29 10:50:00,135.55,135.64,135.48,135.49,38319.0,128.3244,128.4096,128.2581,128.2676,38319.0
2023-03-29 11:00:00,135.48,135.61,135.44,135.61,12198.0,128.2581,128.3812,128.2202,128.3812,12198.0
2023-03-29 11:10:00,135.6,135.68,135.55,135.56,34872.0,128.3717,128.4474,128.3244,128.3338,34872.0
2023-03-29 11:20:00,135.56,135.64,135.49,135.5,35604.0,128.3338,128.4096,128.2676,128.277,35604.0
2023-03-29 11:30:00,135.53,135.66,135.52,135.59,34856.0,128.3054,128.4285,128.296,128.3622,34856.0
2023-03-29 11:40:00,135.57,135.62,135.54,135.59,16224.0,128.3433,128.3906,128.3149,128.3622,16224.0
2023-03-29 11:50:00,135.57,135.74,135.56,135.72,20963.0,128.3433,128.5042,128.3338,128.4853,20963.0
2023-03-29 12:00:00,135.71,135.75,135.61,135.62,21657.0,128.4758,128.5137,128.3812,128.3906,21657.0
2023-03-29 12:10:00,135.62,135.75,135.62,135.72,20843.0,128.3906,128.5137,128.3906,128.4853,20843.0
2023-03-29 12:20:00,135.72,135.74,135.68,135.69,35685.0,128.4853,128.5042,128.4474,128.4569,35685.0
2023-03-29 12:30:00,135.7,135.78,135.7,135.76,9134.0,128.4664,128.5421,128.4664,128.5232,9134.0
2023-03-29 12:40:00,135.74,135.76,135.69,135.74,22468.0,128.5042,128.5232,128.4569,128.5042,22468.0
2023-03-29 12:50:00,135.74,135.79,135.7,135.73,9455.0,128.5042,128.5516,128.4664,128.4948,9455.0
2023-03-29 13:00:00,135.73,135.87,135.69,135.86,15607.0,128.4948,128.6273,128.4569,128.6178,15607.0
2023-03-29 13:10:00,135.85,135.89,135.82,135.84,55996.0,128.6084,128.6462,128.58,128.5989,55996.0
2023-03-29 13:20:00,135.82,135.88,135.78,135.87,42310.0,128.58,128.6368,128.5421,128.6273,42310.0
2023-03-29 13:30:00,135.84,135.85,135.65,135.66,30430.0,128.5989,128.6084,128.419,128.4285,30430.0
2023-03-29 13:40:00,135.66,135.72,135.6,135.61,22637.0,128.4285,128.4853,128.3717,128.3812,22637.0
2023-03-29 13:50:00,135.61,135.64,135.56,135.59,29654.0,128.3812,128.4096,128.3338,128.3622,29654.0
2023-03-29 14:00:00,135.59,135.67,135.49,135.65,16854.0,128.3622,128.438,128.2676,128.419,16854.0
2023-03-29 14:10:00,135.68,135.72,135.57,135.58,43259.0,128.4474,128.4853,128.3433,128.3528,43259.0
2023-03-29 14:20:00,135.58,135.66,135.52,135.65,90154.0,128.3528,128.4285,128.296,128.419,90154.0
2023-03-29 14:30:00,135.65,135.74,135.62,135.73,69970.0,128.419,128.5042,128.3906,128.4948,69970.0
2023-03-29 14:40:00,135.73,135.84,135.71,135.82,35376.0,128.4948,128.5989,128.4758,128.58,35376.0
2023-03-29 14:50:00,135.83,135.91,135.7,135.91,234099.0,128.5894,128.6652,128.4664,128.6652,234099.0
2023-03-29 15:00:00,135.91,135.94,135.7,135.83,65624.0,128.6652,128.6936,128.4664,128.5894,65624.0
2023-03-29 15:10:00,135.84,136.07,135.79,136.04,52219.0,128.5989,128.8166,128.5516,128.7882,52219.0
2023-03-29 15:20:00,136.03,136.07,135.97,136.05,93830.0,128.7788,128.8166,128.722,128.7977,93830.0
2023-03-29 15:30:00,136.02,136.06,135.91,135.93,69039.0,128.7693,128.8072,128.6652,128.6841,69039.0
2023-03-29 15:40:00,135.9,136.12,135.89,136.11,41288.0,128.6557,128.864,128.6462,128.8545,41288.0
2023-03-29 15:50:00,136.11,136.17,136.03,136.12,71034.0,128.8545,128.9113,128.7788,128.864,71034.0
2023-03-30 09:30:00,136.91,137.04,136.78,136.92,97613.0,129.6119,129.7349,129.4888,129.6213,97613.0
2023-03-30 09:40:00,136.96,137.01,136.91,137.0,36778.0,129.6592,129.7065,129.6119,129.6971,36778.0
2023-03-30 09:50:00,136.99,137.0,136.87,136.93,18535.0,129.6876,129.6971,129.574,129.6308,18535.0
2023-03-30 10:00:00,136.94,136.97,136.7,136.77,63274.0,129.6403,129.6687,129.4131,129.4793,63274.0
2023-03-30 10:10:00,136.76,136.82,136.54,136.65,35138.0,129.4699,129.5267,129.2616,129.3657,35138.0
2023-03-30 10:20:00,136.64,136.8,136.59,136.75,22052.0,129.3563,129.5077,129.3089,129.4604,22052.0
2023-03-30 10:30:00,136.79,136.83,136.63,136.81,41139.0,129.4983,129.5361,129.3468,129.5172,41139.0
2023-03-30 10:40:00,136.83,136.9,136.8,136.83,28079.0,129.5361,129.6024,129.5077,129.5361,28079.0
2023-03-30 10:50:00,136.84,136.84,136.64,136.66,44778.0,129.5456,129.5456,129.3563,129.3752,44778.0
2023-03-30 11:00:00,136.66,136.68,136.6,136.63,38742.0,129.3752,129.3941,129.3184,129.3468,38742.0
2023-03-30 11:10:00,136.63,136.71,136.43,136.52,49163.0,129.3468,129.4225,129.1575,129.2427,49163.0
2023-03-30 11:20:00,136.53,136.66,136.53,136.64,94675.0,129.2521,129.3752,129.2521,129.3563,94675.0
2023-03-30 11:30:00,136.61,136.62,136.47,136.5,39657.0,129.3279,129.3373,129.1953,129.2237,39657.0
2023-03-30 11:40:00,136.49,136.57,136.28,136.3,86258.0,129.2143,129.29,129.0155,129.0344,86258.0
2023-03-30 11:50:00,136.31,136.43,136.31,136.39,31743.0,129.0439,129.1575,129.0439,129.1196,31743.0
2023-03-30 12:00:00,136.39,136.41,136.32,136.41,18061.0,129.1196,129.1385,129.0533,129.1385,18061.0
2023-03-30 12:10:00,136.4,136.41,136.26,136.36,25383.0,129.1291,129.1385,128.9965,129.0912,25383.0
2023-03-30 12:20:00,136.37,136.37,136.27,136.28,18764.0,129.1007,129.1007,129.006,129.0155,18764.0
2023-03-30 12:30:00,136.26,136.26,136.07,136.08,26409.0,128.9965,128.9965,128.8166,128.8261,26409.0
2023-03-30 12:40:00,136.09,136.19,136.04,136.1,24083.0,128.8356,128.9303,128.7882,128.845,24083.0
2023-03-30 12:50:00,136.11,136.24,136.09,136.15,54130.0,128.8545,128.9776,128.8356,128.8924,54130.0
2023-03-30 13:00:00,136.16,136.29,136.14,136.2,26554.0,128.9019,129.0249,128.8829,128.9397,26554.0
2023-03-30 13:10:00,136.19,136.27,136.18,136.21,16165.0,128.9303,129.006,128.9208,128.9492,16165.0
2023-03-30 13:20:00,136.24,136.28,136.15,136.2,32627.0,128.9776,129.0155,128.8924,128.9397,32627.0
2023-03-30 13:30:00,136.18,136.18,136.04,136.08,26182.0,128.9208,128.9208,128.7882,128.8261,26182.0
2023-03-30 13:40:00,136.07,136.15,136.06,136.15,34627.0,128.8166,128.8924,128.8072,128.8924,34627.0
2023-03-30 13:50:00,136.15,136.24,136.13,136.23,19912.0,128.8924,128.9776,128.8735,128.9681,19912.0
2023-03-30 14:00:00,136.23,136.29,136.21,136.26,27772.0,128.9681,129.0249,128.9492,128.9965,27772.0
2023-03-30 14:10:00,136.24,136.33,136.22,136.29,23098.0,128.9776,129.0628,128.9587,129.0249,23098.0
2023-03-30 14:20:00,136.29,136.45,136.28,136.42,30398.0,129.0249,129.1764,129.0155,129.148,30398.0
2023-03-30 14:30:00,136.44,136.56,136.38,136.43,51999.0,129.1669,129.2805,129.1101,129.1575,51999.0
2023-03-30 14:40:00,136.43,136.45,136.34,136.38,45801.0,129.1575,129.1764,129.0723,129.1101,45801.0
2023-03-30 14:50:00,136.39,136.47,136.33,136.45,66974.0,129.1196,129.1953,129.0628,129.1764,66974.0
2023-03-30 15:00:00,136.45,136.54,136.39,136.42,44866.0,129.1764,129.2616,129.1196,129.148,44866.0
2023-03-30 15:10:00,136.41,136.44,136.35,136.42,54573.0,129.1385,129.1669,129.0817,129.148,54573.0
2023-03-30 15:20:00,136.42,136.56,136.42,136.52,61946.0,129.148,129.2805,129.148,129.2427,61946.0
2023-03-30 15:30:00,136.53,136.62,136.49,136.59,38937.0,129.2521,129.3373,129.2143,129.3089,38937.0
2023-03-30 15:40:00,136.59,136.62,136.49,136.51,63503.0,129.3089,129.3373,129.2143,129.2332,63503.0
2023-03-30 15:50:00,136.51,136.68,136.51,136.62,141806.0,129.2332,129.3941,129.2332,129.3373,141806.0
2023-03-31 09:30:00,137.14,137.26,137.11,137.18,91016.0,129.8296,129.9432,129.8012,129.8675,91016.0
2023-03-31 09:40:00,137.17,137.27,137.06,137.09,35618.0,129.858,129.9527,129.7539,129.7823,35618.0
2023-03-31 09:50:00,137.11,137.18,137.08,137.08,17292.0,129.8012,129.8675,129.7728,129.7728,17292.0
2023-03-31 10:00:00,137.16,137.26,137.1,137.19,104263.0,129.8485,129.9432,129.7917,129.8769,104263.0
2023-03-31 10:10:00,137.16,137.21,137.12,137.18,17083.0,129.8485,129.8959,129.8107,129.8675,17083.0
2023-03-31 10:20:00,137.16,137.3,137.1,137.23,26623.0,129.8485,129.9811,129.7917,129.9148,26623.0
2023-03-31 10:30:00,137.22,137.33,137.16,137.22,38113.0,129.9053,130.0095,129.8485,129.9053,38113.0
2023-03-31 10:40:00,137.21,137.32,137.17,137.32,39478.0,129.8959,130.0,129.858,130.0,39478.0
2023-03-31 10:50:00,137.32,137.34,137.19,137.33,28313.0,130.0,130.0189,129.8769,130.0095,28313.0
2023-03-31 11:00:00,137.33,137.36,137.28,137.33,16130.0,130.0095,130.0379,129.9621,130.0095,16130.0
2023-03-31 11:10:00,137.41,137.51,137.4,137.47,17705.0,130.0852,130.1799,130.0758,130.142,17705.0
2023-03-31 11:20:00,137.46,137.62,137.46,137.52,23228.0,130.1326,130.284,130.1326,130.1894,23228.0
2023-03-31 11:30:00,137.53,137.55,137.49,137.49,18787.0,130.1988,130.2178,130.161,130.161,18787.0
2023-03-31 11:40:00,137.49,137.55,137.46,137.52,26419.0,130.161,130.2178,130.1326,130.1894,26419.0
2023-03-31 11:50:00,137.51,137.57,137.5,137.56,49546.0,130.1799,130.2367,130.1704,130.2272,49546.0
2023-03-31 12:00:00,137.58,137.65,137.55,137.57,28696.0,130.2462,130.3124,130.2178,130.2367,28696.0
2023-03-31 12:10:00,137.59,137.66,137.59,137.65,15236.0,130.2556,130.3219,130.2556,130.3124,15236.0
2023-03-31 12:20:00,137.65,137.72,137.61,137.63,48664.0,130.3124,130.3787,130.2746,130.2935,48664.0
2023-03-31 12:30:00,137.63,137.64,137.5,137.52,15544.0,130.2935,130.303,130.1704,130.1894,15544.0
2023-03-31 12:40:00,137.51,137.57,137.42,137.45,14064.0,130.1799,130.2367,130.0947,130.1231,14064.0
2023-03-31 12:50:00,137.47,137.5,137.43,137.49,42004.0,130.142,130.1704,130.1042,130.161,42004.0
2023-03-31 13:00:00,137.49,137.54,137.4,137.51,51004.0,130.161,130.2083,130.0758,130.1799,51004.0
2023-03-31 13:10:00,137.49,137.52,137.41,137.44,23344.0,130.161,130.1894,130.0852,130.1136,23344.0
2023-03-31 13:20:00,137.42,137.46,137.35,137.38,21325.0,130.0947,130.1326,130.0284,130.0568,21325.0
2023-03-31 13:30:00,137.38,137.39,137.3,137.37,18245.0,130.0568,130.0663,129.9811,130.0474,18245.0
2023-03-31 13:40:00,137.37,137.39,137.28,137.3,18757.0,130.0474,130.0663,129.9621,129.9811,18757.0
2023-03-31 13:50:00,137.29,137.43,137.27,137.38,51900.0,129.9716,130.1042,129.9527,130.0568,51900.0
2023-03-31 14:00:00,137.38,137.51,137.38,137.47,28184.0,130.0568,130.1799,130.0568,130.142,28184.0
2023-03-31 14:10:00,137.47,137.49,137.43,137.44,28711.0,130.142,130.161,130.1042,130.1136,28711.0
2023-03-31 14:20:00,137.44,137.47,137.28,137.36,37558.0,130.1136,130.142,129.9621,130.0379,37558.0
2023-03-31 14:30:00,137.36,137.41,137.3,137.37,32365.0,130.0379,130.0852,129.9811,130.0474,32365.0
2023-03-31 14:40:00,137.37,137.49,137.36,137.46,21870.0,130.0474,130.161,130.0379,130.1326,21870.0
2023-03-31 14:50:00,137.44,137.47,137.36,137.44,29304.0,130.1136,130.142,130.0379,130.1136,29304.0
2023-03-31 15:00:00,137.46,137.68,137.45,137.6,40859.0,130.1326,130.3408,130.1231,130.2651,40859.0
2023-03-31 15:10:00,137.59,137.72,137.51,137.72,50716.0,130.2556,130.3787,130.1799,130.3787,50716.0
2023-03-31 15:20:00,137.73,137.96,137.73,137.89,48959.0,130.3882,130.6059,130.3882,130.5396,48959.0
2023-03-31 15:30:00,137.9,137.97,137.68,137.72,43039.0,130.5491,130.6154,130.3408,130.3787,43039.0
2023-03-31 15:40:00,137.7,137.76,137.64,137.71,63825.0,130.3598,130.4166,130.303,130.3692,63825.0
2023-03-31 15:50:00,137.71,138.17,137.67,138.08,220721.0,130.3692,130.8047,130.3314,130.7195,220721.0
2023-04-03 09:30:00,138.48,138.78,138.34,138.77,77997.0,131.0982,131.3822,130.9656,131.3727,77997.0
2023-04-03 09:40:00,138.78,139.09,138.74,139.08,51160.0,131.3822,131.6757,131.3443,131.6662,51160.0
2023-04-03 09:50:00,139.09,139.27,139.02,139.13,47461.0,131.6757,131.8461,131.6094,131.7135,47461.0
2023-04-03 10:00:00,139.16,139.43,139.12,139.42,51619.0,131.7419,131.9975,131.7041,131.9881,51619.0
2023-04-03 10:10:00,139.36,139.46,139.26,139.4,54859.0,131.9313,132.0259,131.8366,131.9691,54859.0
2023-04-03 10:20:00,139.43,139.49,139.37,139.43,68431.0,131.9975,132.0543,131.9407,131.9975,68431.0
2023-04-03 10:30:00,139.5,139.5,139.14,139.15,28298.0,132.0638,132.0638,131.723,131.7325,28298.0
2023-04-03 10:40:00,139.15,139.19,138.98,139.01,36129.0,131.7325,131.7703,131.5715,131.5999,36129.0
2023-04-03 10:50:00,138.98,139.04,138.79,138.82,23154.0,131.5715,131.6283,131.3917,131.4201,23154.0
2023-04-03 11:00:00,138.82,138.85,138.63,138.68,27485.0,131.4201,131.4485,131.2402,131.2875,27485.0
2023-04-03 11:10:00,138.67,138.76,138.58,138.75,60978.0,131.2781,131.3633,131.1929,131.3538,60978.0
2023-04-03 11:20:00,138.73,138.78,138.67,138.76,19108.0,131.3349,131.3822,131.2781,131.3633,19108.0
2023-04-03 11:30:00,138.75,138.89,138.75,138.89,26115.0,131.3538,131.4863,131.3538,131.4863,26115.0
2023-04-03 11:40:00,138.89,138.94,138.85,138.92,45888.0,131.4863,131.5337,131.4485,131.5147,45888.0
2023-04-03 11:50:00,138.89,139.0,138.87,139.0,31255.0,131.4863,131.5905,131.4674,131.5905,31255.0
2023-04-03 12:00:00,139.0,139.05,138.94,138.97,25981.0,131.5905,131.6378,131.5337,131.5621,25981.0
2023-04-03 12:10:00,138.97,139.11,138.95,139.1,42942.0,131.5621,131.6946,131.5431,131.6851,42942.0
2023-04-03 12:20:00,139.1,139.1,138.97,139.08,69843.0,131.6851,131.6851,131.5621,131.6662,69843.0
2023-04-03 12:30:00,139.07,139.08,139.02,139.06,23002.0,131.6567,131.6662,131.6094,131.6473,23002.0
2023-04-03 12:40:00,139.07,139.1,139.0,139.06,26471.0,131.6567,131.6851,131.5905,131.6473,26471.0
2023-04-03 12:50:00,139.06,139.11,138.96,139.0,15439.0,131.6473,131.6946,131.5526,131.5905,15439.0
2023-04-03 13:00:00,138.96,139.07,138.89,139.06,17974.0,131.5526,131.6567,131.4863,131.6473,17974.0
2023-04-03 13:10:00,139.07,139.2,139.07,139.19,31465.0,131.6567,131.7798,131.6567,131.7703,31465.0
2023-04-03 13:20:00,139.19,139.2,139.04,139.04,19750.0,131.7703,131.7798,131.6283,131.6283,19750.0
2023-04-03 13:30:00,139.03,139.09,138.98,139.03,39700.0,131.6189,131.6757,131.5715,131.6189,39700.0
2023-04-03 13:40:00,139.03,139.03,138.91,138.96,37332.0,131.6189,131.6189,131.5053,131.5526,37332.0
2023-04-03 13:50:00,138.95,138.98,138.89,138.95,27428.0,131.5431,131.5715,131.4863,131.5431,27428.0
2023-04-03 14:00:00,138.95,139.1,138.92,139.06,24686.0,131.5431,131.6851,131.5147,131.6473,24686.0
2023-04-03 14:10:00,139.05,139.13,139.03,139.08,64138.0,131.6378,131.7135,131.6189,131.6662,64138.0
2023-04-03 14:20:00,139.06,139.14,139.04,139.12,57350.0,131.6473,131.723,131.6283,131.7041,57350.0
2023-04-03 14:30:00,139.11,139.22,139.09,139.21,29823.0,131.6946,131.7987,131.6757,131.7893,29823.0
2023-04-03 14:40:00,139.2,139.25,139.18,139.22,42539.0,131.7798,131.8271,131.7609,131.7987,42539.0
2023-04-03 14:50:00,139.22,139.28,139.22,139.26,25286.0,131.7987,131.8555,131.7987,131.8366,25286.0
2023-04-03 15:00:00,139.27,139.36,139.22,139.22,34931.0,131.8461,131.9313,131.7987,131.7987,34931.0
2023-04-03 15:10:00,139.24,139.34,139.24,139.3,65433.0,131.8177,131.9123,131.8177,131.8745,65433.0
2023-04-03 15:20:00,139.29,139.42,139.25,139.35,40694.0,131.865,131.9881,131.8271,131.9218,40694.0
2023-04-03 15:30:00,139.36,139.41,139.26,139.27,47430.0,131.9313,131.9786,131.8366,131.8461,47430.0
2023-04-03 15:40:00,139.25,139.31,139.18,139.25,68439.0,131.8271,131.8839,131.7609,131.8271,68439.0
2023-04-03 15:50:00,139.26,139.27,139.12,139.21,71337.0,131.8366,131.8461,131.7041,131.7893,71337.0
2023-04-04 09:30:00,139.4,139.45,139.17,139.22,99323.0,131.9691,132.0165,131.7514,131.7987,99323.0
2023-04-04 09:40:00,139.23,139.24,139.02,139.02,39953.0,131.8082,131.8177,131.6094,131.6094,39953.0
2023-04-04 09:50:00,139.03,139.08,138.92,138.97,36957.0,131.6189,131.6662,131.5147,131.5621,36957.0
2023-04-04 10:00:00,139.0,139.22,138.93,138.99,46256.0,131.5905,131.7987,131.5242,131.581,46256.0
2023-04-04 10:10:00,138.99,139.04,138.86,138.87,47789.0,131.581,131.6283,131.4579,131.4674,47789.0
2023-04-04 10:20:00,138.85,138.85,138.61,138.63,23671.0,131.4485,131.4485,131.2213,131.2402,23671.0
2023-04-04 10:30:00,138.66,138.8,138.62,138.62,15825.0,131.2686,131.4011,131.2307,131.2307,15825.0
2023-04-04 10:40:00,138.61,138.62,138.36,138.39,41571.0,131.2213,131.2307,130.9846,131.013,41571.0
2023-04-04 10:50:00,138.4,138.48,138.29,138.3,13739.0,131.0224,131.0982,130.9183,130.9278,13739.0
2023-04-04 11:00:00,138.27,138.3,138.09,138.12,45673.0,130.8994,130.9278,130.729,130.7574,45673.0
2023-04-04 11:10:00,138.11,138.17,137.88,137.94,14097.0,130.7479,130.8047,130.5302,130.587,14097.0
2023-04-04 11:20:00,138.0,138.09,137.93,138.04,36711.0,130.6438,130.729,130.5775,130.6816,36711.0
2023-04-04 11:30:00,138.03,138.04,137.85,137.96,21328.0,130.6722,130.6816,130.5018,130.6059,21328.0
2023-04-04 11:40:00,137.93,138.03,137.86,137.96,20369.0,130.5775,130.6722,130.5112,130.6059,20369.0
2023-04-04 11:50:00,137.93,137.93,137.67,137.69,19370.0,130.5775,130.5775,130.3314,130.3503,19370.0
2023-04-04 12:00:00,137.7,137.77,137.53,137.62,27327.0,130.3598,130.426,130.1988,130.284,27327.0
2023-04-04 12:10:00,137.64,137.67,137.46,137.48,106394.0,130.303,130.3314,130.1326,130.1515,106394.0
2023-04-04 12:20:00,137.44,137.77,137.42,137.74,36146.0,130.1136,130.426,130.0947,130.3976,36146.0
2023-04-04 12:30:00,137.78,137.82,137.64,137.68,22459.0,130.4355,130.4734,130.303,130.3408,22459.0
2023-04-04 12:40:00,137.68,137.83,137.67,137.81,25698.0,130.3408,130.4828,130.3314,130.4639,25698.0
2023-04-04 12:50:00,137.83,137.86,137.71,137.83,17394.0,130.4828,130.5112,130.3692,130.4828,17394.0
2023-04-04 13:00:00,137.78,138.0,137.77,137.93,15566.0,130.4355,130.6438,130.426,130.5775,15566.0
2023-04-04 13:10:00,137.85,138.05,137.85,138.05,10881.0,130.5018,130.6911,130.5018,130.6911,10881.0
2023-04-04 13:20:00,138.04,138.1,138.02,138.04,21430.0,130.6816,130.7384,130.6627,130.6816,21430.0
2023-04-04 13:30:00,138.05,138.11,137.99,138.05,48721.0,130.6911,130.7479,130.6343,130.6911,48721.0
2023-04-04 13:40:00,138.06,138.11,137.89,138.0,83022.0,130.7006,130.7479,130.5396,130.6438,83022.0
2023-04-04 13:50:00,138.0,138.0,137.93,137.94,18377.0,130.6438,130.6438,130.5775,130.587,18377.0
2023-04-04 14:00:00,137.94,138.01,137.88,137.94,20947.0,130.587,130.6532,130.5302,130.587,20947.0
2023-04-04 14:10:00,137.96,138.04,137.87,137.9,31643.0,130.6059,130.6816,130.5207,130.5491,31643.0
2023-04-04 14:20:00,137.89,137.95,137.73,137.73,28776.0,130.5396,130.5964,130.3882,130.3882,28776.0
2023-04-04 14:30:00,137.73,137.88,137.66,137.83,34512.0,130.3882,130.5302,130.3219,130.4828,34512.0
2023-04-04 14:40:00,137.84,137.88,137.76,137.8,32279.0,130.4923,130.5302,130.4166,130.4544,32279.0
2023-04-04 14:50:00,137.81,137.86,137.75,137.78,64418.0,130.4639,130.5112,130.4071,130.4355,64418.0
2023-04-04 15:00:00,137.76,137.91,137.74,137.89,60060.0,130.4166,130.5586,130.3976,130.5396,60060.0
2023-04-04 15:10:00,137.88,137.99,137.79,137.96,57571.0,130.5302,130.6343,130.445,130.6059,57571.0
2023-04-04 15:20:00,137.96,138.0,137.75,137.75,44570.0,130.6059,130.6438,130.4071,130.4071,44570.0
2023-04-04 15:30:00,137.77,137.81,137.65,137.78,57662.0,130.426,130.4639,130.3124,130.4355,57662.0
2023-04-04 15:40:00,137.8,137.83,137.7,137.8,147079.0,130.4544,130.4828,130.3598,130.4544,147079.0
2023-04-04 15:50:00,137.79,138.02,137.79,138.02,70584.0,130.445,130.6627,130.445,130.6627,70584.0
2023-04-05 09:30:00,137.97,138.37,137.87,138.2,61434.0,130.6154,130.994,130.5207,130.8331,61434.0
2023-04-05 09:40:00,138.18,138.57,138.15,138.54,26550.0,130.8142,131.1834,130.7858,131.155,26550.0
2023-04-05 09:50:00,138.55,138.71,138.54,138.59,59896.0,131.1644,131.3159,131.155,131.2023,59896.0
2023-04-05 10:00:00,138.6,138.67,138.28,138.35,77522.0,131.2118,131.2781,130.9088,130.9751,77522.0
2023-04-05 10:10:00,138.36,138.39,138.29,138.36,28693.0,130.9846,131.013,130.9183,130.9846,28693.0
2023-04-05 10:20:00,138.37,138.59,138.33,138.36,33021.0,130.994,131.2023,130.9562,130.9846,33021.0
2023-04-05 10:30:00,138.35,138.61,138.35,138.5,18451.0,130.9751,131.2213,130.9751,131.1171,18451.0
2023-04-05 10:40:00,138.49,138.52,138.3,138.3,18050.0,131.1076,131.136,130.9278,130.9278,18050.0
2023-04-05 10:50:00,138.31,138.38,138.21,138.35,15814.0,130.9372,131.0035,130.8426,130.9751,15814.0
2023-04-05 11:00:00,138.33,138.42,138.27,138.4,19193.0,130.9562,131.0414,130.8994,131.0224,19193.0
2023-04-05 11:10:00,138.4,138.53,138.36,138.46,30447.0,131.0224,131.1455,130.9846,131.0792,30447.0
2023-04-05 11:20:00,138.46,138.46,138.3,138.33,13527.0,131.0792,131.0792,130.9278,130.9562,13527.0
2023-04-05 11:30:00,138.34,138.65,138.33,138.56,27075.0,130.9656,131.2591,130.9562,131.1739,27075.0
2023-04-05 11:40:00,138.55,138.6,138.48,138.49,43178.0,131.1644,131.2118,131.0982,131.1076,43178.0
2023-04-05 11:50:00,138.49,138.56,138.42,138.56,17569.0,131.1076,131.1739,131.0414,131.1739,17569.0
2023-04-05 12:00:00,138.56,138.59,138.47,138.48,17356.0,131.1739,131.2023,131.0887,131.0982,17356.0
2023-04-05 12:10:00,138.49,138.52,138.38,138.51,42771.0,131.1076,131.136,131.0035,131.1266,42771.0
2023-04-05 12:20:00,138.53,138.53,138.27,138.35,33087.0,131.1455,131.1455,130.8994,130.9751,33087.0
2023-04-05 12:30:00,138.35,138.49,138.27,138.42,14380.0,130.9751,131.1076,130.8994,131.0414,14380.0
2023-04-05 12:40:00,138.4,138.42,138.3,138.33,33944.0,131.0224,131.0414,130.9278,130.9562,33944.0
2023-04-05 12:50:00,138.33,138.35,138.25,138.34,20827.0,130.9562,130.9751,130.8804,130.9656,20827.0
2023-04-05 13:00:00,138.31,138.52,138.27,138.45,17606.0,130.9372,131.136,130.8994,131.0698,17606.0
2023-04-05 13:10:00,138.41,138.64,138.4,138.64,38994.0,131.0319,131.2497,131.0224,131.2497,38994.0
2023-04-05 13:20:00,138.63,138.7,138.58,138.65,99202.0,131.2402,131.3065,131.1929,131.2591,99202.0
2023-04-05 13:30:00,138.67,138.69,138.56,138.59,20037.0,131.2781,131.297,131.1739,131.2023,20037.0
2023-04-05 13:40:00,138.58,138.58,138.44,138.47,20439.0,131.1929,131.1929,131.0603,131.0887,20439.0
2023-04-05 13:50:00,138.52,138.67,138.51,138.66,17373.0,131.136,131.2781,131.1266,131.2686,17373.0
2023-04-05 14:00:00,138.67,138.8,138.65,138.73,24077.0,131.2781,131.4011,131.2591,131.3349,24077.0
2023-04-05 14:10:00,138.73,138.75,138.64,138.75,40096.0,131.3349,131.3538,131.2497,131.3538,40096.0
2023-04-05 14:20:00,138.74,138.74,138.66,138.69,42459.0,131.3443,131.3443,131.2686,131.297,42459.0
2023-04-05 14:30:00,138.69,138.84,138.68,138.79,56114.0,131.297,131.439,131.2875,131.3917,56114.0
2023-04-05 14:40:00,138.78,138.83,138.7,138.75,58762.0,131.3822,131.4295,131.3065,131.3538,58762.0
2023-04-05 14:50:00,138.74,138.83,138.73,138.8,29017.0,131.3443,131.4295,131.3349,131.4011,29017.0
2023-04-05 15:00:00,138.79,138.79,138.68,138.7,31242.0,131.3917,131.3917,131.2875,131.3065,31242.0
2023-04-05 15:10:00,138.71,138.73,138.67,138.69,64316.0,131.3159,131.3349,131.2781,131.297,64316.0
2023-04-05 15:20:00,138.67,138.79,138.65,138.76,30962.0,131.2781,131.3917,131.2591,131.3633,30962.0
2023-04-05 15:30:00,138.77,138.87,138.77,138.8,75944.0,131.3727,131.4674,131.3727,131.4011,75944.0
2023-04-05 15:40:00,138.79,138.85,138.72,138.75,67828.0,131.3917,131.4485,131.3254,131.3538,67828.0
2023-04-05 15:50:00,138.76,138.88,138.76,138.84,66822.0,131.3633,131.4769,131.3633,131.439,66822.0
2023-04-06 09:30:00,138.86,138.98,138.7,138.83,80512.0,131.4579,131.5715,131.3065,131.4295,80512.0
2023-04-06 09:40:00,138.84,138.9,138.72,138.9,22351.0,131.439,131.4958,131.3254,131.4958,22351.0
2023-04-06 09:50:00,138.9,138.93,138.76,138.84,15860.0,131.4958,131.5242,131.3633,131.439,15860.0
2023-04-06 10:00:00,138.85,138.93,138.75,138.84,43591.0,131.4485,131.5242,131.3538,131.439,43591.0
2023-04-06 10:10:00,138.86,139.03,138.85,139.02,42701.0,131.4579,131.6189,131.4485,131.6094,42701.0
2023-04-06 10:20:00,139.01,139.02,138.78,138.84,32801.0,131.5999,131.6094,131.3822,131.439,32801.0
2023-04-06 10:30:00,138.84,138.94,138.73,138.75,24493.0,131.439,131.5337,131.3349,131.3538,24493.0
2023-04-06 10:40:00,138.77,138.82,138.62,138.74,24158.0,131.3727,131.4201,131.2307,131.3443,24158.0
2023-04-06 10:50:00,138.74,138.76,138.56,138.69,73960.0,131.3443,131.3633,131.1739,131.297,73960.0
2023-04-06 11:00:00,138.69,138.77,138.61,138.74,17973.0,131.297,131.3727,131.2213,131.3443,17973.0
2023-04-06 11:10:00,138.68,138.79,138.68,138.72,20729.0,131.2875,131.3917,131.2875,131.3254,20729.0
2023-04-06 11:20:00,138.74,138.76,138.64,138.71,18730.0,131.3443,131.3633,131.2497,131.3159,18730.0
2023-04-06 11:30:00,138.7,138.8,138.7,138.74,14643.0,131.3065,131.4011,131.3065,131.3443,14643.0
2023-04-06 11:40:00,138.74,138.87,138.72,138.83,20902.0,131.3443,131.4674,131.3254,131.4295,20902.0
2023-04-06 11:50:00,138.79,138.9,138.77,138.87,7431.0,131.3917,131.4958,131.3727,131.4674,7431.0
2023-04-06 12:00:00,138.93,138.98,138.87,138.92,29011.0,131.5242,131.5715,131.4674,131.5147,29011.0
2023-04-06 12:10:00,138.91,139.03,138.91,138.96,23170.0,131.5053,131.6189,131.5053,131.5526,23170.0
2023-04-06 12:20:00,138.93,138.98,138.92,138.95,27085.0,131.5242,131.5715,131.5147,131.5431,27085.0
2023-04-06 12:30:00,138.96,139.16,138.96,139.11,54979.0,131.5526,131.7419,131.5526,131.6946,54979.0
2023-04-06 12:40:00,139.1,139.19,139.09,139.09,8658.0,131.6851,131.7703,131.6757,131.6757,8658.0
2023-04-06 12:50:00,139.1,139.19,139.07,139.09,7569.0,131.6851,131.7703,131.6567,131.6757,7569.0
2023-04-06 13:00:00,139.07,139.19,139.05,139.14,13865.0,131.6567,131.7703,131.6378,131.723,13865.0
2023-04-06 13:10:00,139.15,139.19,139.11,139.16,23975.0,131.7325,131.7703,131.6946,131.7419,23975.0
2023-04-06 13:20:00,139.18,139.2,139.14,139.16,11797.0,131.7609,131.7798,131.723,131.7419,11797.0
2023-04-06 13:30:00,139.16,139.2,139.07,139.11,13549.0,131.7419,131.7798,131.6567,131.6946,13549.0
2023-04-06 13:40:00,139.12,139.12,138.99,139.0,10746.0,131.7041,131.7041,131.581,131.5905,10746.0
2023-04-06 13:50:00,138.99,139.01,138.9,138.92,28491.0,131.581,131.5999,131.4958,131.5147,28491.0
2023-04-06 14:00:00,138.91,138.98,138.9,138.98,105229.0,131.5053,131.5715,131.4958,131.5715,105229.0
2023-04-06 14:10:00,138.98,139.03,138.95,138.98,36065.0,131.5715,131.6189,131.5431,131.5715,36065.0
2023-04-06 14:20:00,138.98,139.04,138.95,139.03,103891.0,131.5715,131.6283,131.5431,131.6189,103891.0
2023-04-06 14:30:00,139.05,139.09,139.0,139.0,33368.0,131.6378,131.6757,131.5905,131.5905,33368.0
2023-04-06 14:40:00,139.01,139.05,138.98,138.99,24880.0,131.5999,131.6378,131.5715,131.581,24880.0
2023-04-06 14:50:00,139.0,139.03,138.9,138.91,27230.0,131.5905,131.6189,131.4958,131.5053,27230.0
2023-04-06 15:00:00,138.91,138.96,138.88,138.9,126061.0,131.5053,131.5526,131.4769,131.4958,126061.0
2023-04-06 15:10:00,138.89,138.89,138.74,138.77,49616.0,131.4863,131.4863,131.3443,131.3727,49616.0
2023-04-06 15:20:00,138.76,138.81,138.7,138.81,44795.0,131.3633,131.4106,131.3065,131.4106,44795.0
2023-04-06 15:30:00,138.81,138.89,138.81,138.81,145752.0,131.4106,131.4863,131.4106,131.4106,145752.0
2023-04-06 15:40:00,138.81,138.88,138.74,138.87,46678.0,131.4106,131.4769,131.3443,131.4674,46678.0
2023-04-06 15:50:00,138.88,138.98,138.8,138.96,57503.0,131.4769,131.5715,131.4011,131.5526,57503.0
2023-04-10 09:30:00,138.54,138.7,138.33,138.7,100041.0,131.155,131.3065,130.9562,131.3065,100041.0
2023-04-10 09:40:00,138.7,139.02,138.69,138.87,45972.0,131.3065,131.6094,131.297,131.4674,45972.0
2023-04-10 09:50:00,138.9,138.91,138.66,138.75,40844.0,131.4958,131.5053,131.2686,131.3538,40844.0
2023-04-10 10:00:00,138.74,139.12,138.71,139.11,37745.0,131.3443,131.7041,131.3159,131.6946,37745.0
2023-04-10 10:10:00,139.1,139.11,138.95,138.95,32406.0,131.6851,131.6946,131.5431,131.5431,32406.0
2023-04-10 10:20:00,138.94,138.94,138.78,138.83,19399.0,131.5337,131.5337,131.3822,131.4295,19399.0
2023-04-10 10:30:00,138.87,139.06,138.87,139.02,42937.0,131.4674,131.6473,131.4674,131.6094,42937.0
2023-04-10 10:40:00,139.03,139.04,138.86,138.88,29878.0,131.6189,131.6283,131.4579,131.4769,29878.0
2023-04-10 10:50:00,138.88,138.88,138.78,138.82,11409.0,131.4769,131.4769,131.3822,131.4201,11409.0
2023-04-10 11:00:00,138.8,138.89,138.77,138.84,21514.0,131.4011,131.4863,131.3727,131.439,21514.0
2023-04-10 11:10:00,138.83,138.89,138.82,138.87,31489.0,131.4295,131.4863,131.4201,131.4674,31489.0
2023-04-10 11:20:00,138.86,138.88,138.79,138.86,12109.0,131.4579,131.4769,131.3917,131.4579,12109.0
2023-04-10 11:30:00,138.87,138.94,138.86,138.94,13539.0,131.4674,131.5337,131.4579,131.5337,13539.0
2023-04-10 11:40:00,138.92,138.96,138.84,138.9,22091.0,131.5147,131.5526,131.439,131.4958,22091.0
2023-04-10 11:50:00,138.9,138.9,138.7,138.75,26892.0,131.4958,131.4958,131.3065,131.3538,26892.0
2023-04-10 12:00:00,138.75,138.76,138.61,138.64,15356.0,131.3538,131.3633,131.2213,131.2497,15356.0
2023-04-10 12:10:00,138.64,138.73,138.62,138.71,105943.0,131.2497,131.3349,131.2307,131.3159,105943.0
2023-04-10 12:20:00,138.72,138.77,138.71,138.75,18207.0,131.3254,131.3727,131.3159,131.3538,18207.0
2023-04-10 12:30:00,138.8,139.07,138.79,139.04,11610.0,131.4011,131.6567,131.3917,131.6283,11610.0
2023-04-10 12:40:00,139.03,139.07,138.97,138.98,25032.0,131.6189,131.6567,131.5621,131.5715,25032.0
2023-04-10 12:50:00,139.0,139.08,139.0,139.07,27992.0,131.5905,131.6662,131.5905,131.6567,27992.0
2023-04-10 13:00:00,139.07,139.17,139.05,139.14,23492.0,131.6567,131.7514,131.6378,131.723,23492.0
2023-04-10 13:10:00,139.15,139.25,139.14,139.19,51319.0,131.7325,131.8271,131.723,131.7703,51319.0
2023-04-10 13:20:00,139.18,139.18,139.09,139.11,46756.0,131.7609,131.7609,131.6757,131.6946,46756.0
2023-04-10 13:30:00,139.13,139.15,139.06,139.06,19167.0,131.7135,131.7325,131.6473,131.6473,19167.0
2023-04-10 13:40:00,139.07,139.24,139.03,139.2,24606.0,131.6567,131.8177,131.6189,131.7798,24606.0
2023-04-10 13:50:00,139.21,139.23,139.14,139.17,16994.0,131.7893,131.8082,131.723,131.7514,16994.0
2023-04-10 14:00:00,139.17,139.17,139.06,139.1,31874.0,131.7514,131.7514,131.6473,131.6851,31874.0
2023-04-10 14:10:00,139.08,139.22,139.08,139.19,34298.0,131.6662,131.7987,131.6662,131.7703,34298.0
2023-04-10 14:20:00,139.19,139.21,139.08,139.11,33566.0,131.7703,131.7893,131.6662,131.6946,33566.0
2023-04-10 14:30:00,139.12,139.16,139.04,139.09,49696.0,131.7041,131.7419,131.6283,131.6757,49696.0
2023-04-10 14:40:00,139.08,139.08,139.01,139.05,36163.0,131.6662,131.6662,131.5999,131.6378,36163.0
2023-04-10 14:50:00,139.06,139.16,139.05,139.15,37822.0,131.6473,131.7419,131.6378,131.7325,37822.0
2023-04-10 15:00:00,139.16,139.23,139.14,139.2,25094.0,131.7419,131.8082,131.723,131.7798,25094.0
2023-04-10 15:10:00,139.21,139.21,139.12,139.19,41561.0,131.7893,131.7893,131.7041,131.7703,41561.0
2023-04-10 15:20:00,139.19,139.2,139.07,139.09,37170.0,131.7703,131.7798,131.6567,131.6757,37170.0
2023-04-10 15:30:00,139.11,139.15,139.04,139.12,65624.0,131.6946,131.7325,131.6283,131.7041,65624.0
2023-04-10 15:40:00,139.13,139.28,139.12,139.26,110789.0,131.7135,131.8555,131.7041,131.8366,110789.0
2023-04-10 15:50:00,139.26,139.4,139.17,139.38,49951.0,131.8366,131.9691,131.7514,131.9502,49951.0
2023-04-11 09:30:00,139.76,139.8,139.49,139.74,75257.0,132.3099,132.3478,132.0543,132.291,75257.0
2023-04-11 09:40:00,139.74,139.96,139.69,139.93,27233.0,132.291,132.4993,132.2437,132.4709,27233.0
2023-04-11 09:50:00,139.93,139.93,139.71,139.74,16642.0,132.4709,132.4709,132.2626,132.291,16642.0
2023-04-11 10:00:00,139.74,139.98,139.69,139.97,15935.0,132.291,132.5182,132.2437,132.5088,15935.0
2023-04-11 10:10:00,139.96,140.05,139.88,140.04,188937.0,132.4993,132.5845,132.4236,132.575,188937.0
2023-04-11 10:20:00,140.04,140.1,140.0,140.1,24851.0,132.575,132.6318,132.5372,132.6318,24851.0
2023-04-11 10:30:00,140.1,140.11,139.91,139.96,18983.0,132.6318,132.6413,132.452,132.4993,18983.0
2023-04-11 10:40:00,139.94,140.0,139.86,139.98,30027.0,132.4804,132.5372,132.4046,132.5182,30027.0
2023-04-11 10:50:00,139.99,140.1,139.96,140.06,21192.0,132.5277,132.6318,132.4993,132.594,21192.0
2023-04-11 11:00:00,140.07,140.17,140.07,140.11,18867.0,132.6034,132.6981,132.6034,132.6413,18867.0
2023-04-11 11:10:00,140.11,140.17,140.08,140.17,31454.0,132.6413,132.6981,132.6129,132.6981,31454.0
2023-04-11 11:20:00,140.16,140.3,140.15,140.24,19555.0,132.6886,132.8212,132.6792,132.7644,19555.0
2023-04-11 11:30:00,140.25,140.27,140.18,140.25,19617.0,132.7738,132.7928,132.7076,132.7738,19617.0
2023-04-11 11:40:00,140.24,140.33,140.21,140.33,11123.0,132.7644,132.8496,132.736,132.8496,11123.0
2023-04-11 11:50:00,140.33,140.36,140.27,140.34,19495.0,132.8496,132.878,132.7928,132.859,19495.0
2023-04-11 12:00:00,140.34,140.35,140.25,140.25,21944.0,132.859,132.8685,132.7738,132.7738,21944.0
2023-04-11 12:10:00,140.26,140.37,140.25,140.35,18631.0,132.7833,132.8874,132.7738,132.8685,18631.0
2023-04-11 12:20:00,140.38,140.4,140.3,140.35,13755.0,132.8969,132.9158,132.8212,132.8685,13755.0
2023-04-11 12:30:00,140.36,140.38,140.23,140.24,38165.0,132.878,132.8969,132.7549,132.7644,38165.0
2023-04-11 12:40:00,140.27,140.32,140.26,140.31,20016.0,132.7928,132.8401,132.7833,132.8306,20016.0
2023-04-11 12:50:00,140.3,140.37,140.3,140.33,24776.0,132.8212,132.8874,132.8212,132.8496,24776.0
2023-04-11 13:00:00,140.34,140.47,140.0,140.44,62160.0,132.859,132.9821,132.5372,132.9537,62160.0
2023-04-11 13:10:00,140.43,140.44,140.33,140.38,294105.0,132.9442,132.9537,132.8496,132.8969,294105.0
2023-04-11 13:20:00,140.39,140.39,140.31,140.37,11265.0,132.9064,132.9064,132.8306,132.8874,11265.0
2023-04-11 13:30:00,140.37,140.38,140.28,140.33,16848.0,132.8874,132.8969,132.8022,132.8496,16848.0
2023-04-11 13:40:00,140.33,140.39,140.31,140.39,19615.0,132.8496,132.9064,132.8306,132.9064,19615.0
2023-04-11 13:50:00,140.39,140.41,140.33,140.38,56715.0,132.9064,132.9253,132.8496,132.8969,56715.0
2023-04-11 14:00:00,140.39,140.45,140.38,140.43,36657.0,132.9064,132.9632,132.8969,132.9442,36657.0
2023-04-11 14:10:00,140.42,140.46,140.38,140.46,27225.0,132.9348,132.9726,132.8969,132.9726,27225.0
2023-04-11 14:20:00,140.44,140.47,140.41,140.42,8955.0,132.9537,132.9821,132.9253,132.9348,8955.0
2023-04-11 14:30:00,140.43,140.48,140.41,140.44,21235.0,132.9442,132.9916,132.9253,132.9537,21235.0
2023-04-11 14:40:00,140.43,140.46,140.39,140.4,20065.0,132.9442,132.9726,132.9064,132.9158,20065.0
2023-04-11 14:50:00,140.4,140.41,140.36,140.39,20576.0,132.9158,132.9253,132.878,132.9064,20576.0
2023-04-11 15:00:00,140.36,140.38,140.29,140.31,39424.0,132.878,132.8969,132.8117,132.8306,39424.0
2023-04-11 15:10:00,140.31,140.42,140.3,140.37,50440.0,132.8306,132.9348,132.8212,132.8874,50440.0
2023-04-11 15:20:00,140.37,140.45,140.35,140.41,116759.0,132.8874,132.9632,132.8685,132.9253,116759.0
2023-04-11 15:30:00,140.43,140.45,140.31,140.33,30138.0,132.9442,132.9632,132.8306,132.8496,30138.0
2023-04-11 15:40:00,140.33,140.34,140.08,140.1,49530.0,132.8496,132.859,132.6129,132.6318,49530.0
2023-04-11 15:50:00,140.1,140.1,139.92,140.02,85177.0,132.6318,132.6318,132.4614,132.5561,85177.0
2023-04-12 09:30:00,140.59,140.72,140.36,140.55,79994.0,133.0957,133.2188,132.878,133.0578,79994.0
2023-04-12 09:40:00,140.58,140.66,140.36,140.5,31566.0,133.0862,133.162,132.878,133.0105,31566.0
2023-04-12 09:50:00,140.45,140.72,140.33,140.57,10159.0,132.9632,133.2188,132.8496,133.0768,10159.0
2023-04-12 10:00:00,140.56,140.63,140.43,140.57,28436.0,133.0673,133.1336,132.9442,133.0768,28436.0
2023-04-12 10:10:00,140.61,140.74,140.55,140.55,16557.0,133.1146,133.2377,133.0578,133.0578,16557.0
2023-04-12 10:20:00,140.61,140.7,140.36,140.54,30549.0,133.1146,133.1998,132.878,133.0484,30549.0
2023-04-12 10:30:00,140.56,140.56,140.05,140.11,19024.0,133.0673,133.0673,132.5845,132.6413,19024.0
2023-04-12 10:40:00,140.09,140.25,140.06,140.14,19257.0,132.6224,132.7738,132.594,132.6697,19257.0
2023-04-12 10:50:00,140.13,140.18,139.91,139.95,39749.0,132.6602,132.7076,132.452,132.4898,39749.0
2023-04-12 11:00:00,139.95,140.03,139.75,139.77,22360.0,132.4898,132.5656,132.3005,132.3194,22360.0
2023-04-12 11:10:00,139.79,139.87,139.67,139.82,22520.0,132.3383,132.4141,132.2247,132.3668,22520.0
2023-04-12 11:20:00,139.81,140.08,139.81,140.07,34353.0,132.3573,132.6129,132.3573,132.6034,34353.0
2023-04-12 11:30:00,140.06,140.11,140.03,140.05,28740.0,132.594,132.6413,132.5656,132.5845,28740.0
2023-04-12 11:40:00,140.03,140.2,140.03,140.18,40718.0,132.5656,132.7265,132.5656,132.7076,40718.0
2023-04-12 11:50:00,140.2,140.25,140.13,140.22,31237.0,132.7265,132.7738,132.6602,132.7454,31237.0
2023-04-12 12:00:00,140.24,140.32,140.21,140.28,18983.0,132.7644,132.8401,132.736,132.8022,18983.0
2023-04-12 12:10:00,140.3,140.34,140.26,140.29,53977.0,132.8212,132.859,132.7833,132.8117,53977.0
2023-04-12 12:20:00,140.29,140.35,140.23,140.33,13913.0,132.8117,132.8685,132.7549,132.8496,13913.0
2023-04-12 12:30:00,140.35,140.4,140.34,140.38,43665.0,132.8685,132.9158,132.859,132.8969,43665.0
2023-04-12 12:40:00,140.38,140.42,140.26,140.35,11979.0,132.8969,132.9348,132.7833,132.8685,11979.0
2023-04-12 12:50:00,140.39,140.46,140.32,140.43,18282.0,132.9064,132.9726,132.8401,132.9442,18282.0
2023-04-12 13:00:00,140.44,140.53,140.36,140.53,401119.0,132.9537,133.0389,132.878,133.0389,401119.0
2023-04-12 13:10:00,140.54,140.6,140.48,140.48,19219.0,133.0484,133.1052,132.9916,132.9916,19219.0
2023-04-12 13:20:00,140.47,140.55,140.45,140.54,188406.0,132.9821,133.0578,132.9632,133.0484,188406.0
2023-04-12 13:30:00,140.58,140.63,140.51,140.51,24236.0,133.0862,133.1336,133.02,133.02,24236.0
2023-04-12 13:40:00,140.52,140.57,140.49,140.54,36100.0,133.0294,133.0768,133.001,133.0484,36100.0
2023-04-12 13:50:00,140.54,140.56,140.52,140.52,21801.0,133.0484,133.0673,133.0294,133.0294,21801.0
2023-04-12 14:00:00,140.53,140.66,140.44,140.49,22711.0,133.0389,133.162,132.9537,133.001,22711.0
2023-04-12 14:10:00,140.49,140.71,140.44,140.69,25048.0,133.001,133.2093,132.9537,133.1904,25048.0
2023-04-12 14:20:00,140.69,140.72,140.14,140.19,37354.0,133.1904,133.2188,132.6697,132.717,37354.0
2023-04-12 14:30:00,140.17,140.17,139.95,139.98,39118.0,132.6981,132.6981,132.4898,132.5182,39118.0
2023-04-12 14:40:00,139.95,140.13,139.89,139.91,33357.0,132.4898,132.6602,132.433,132.452,33357.0
2023-04-12 14:50:00,139.9,140.08,139.85,140.0,38221.0,132.4425,132.6129,132.3952,132.5372,38221.0
2023-04-12 15:00:00,140.0,140.11,139.82,139.87,52506.0,132.5372,132.6413,132.3668,132.4141,52506.0
2023-04-12 15:10:00,139.88,139.88,139.63,139.64,57862.0,132.4236,132.4236,132.1869,132.1963,57862.0
2023-04-12 15:20:00,139.65,139.72,139.56,139.58,98578.0,132.2058,132.2721,132.1206,132.1395,98578.0
2023-04-12 15:30:00,139.55,139.78,139.55,139.77,52981.0,132.1111,132.3289,132.1111,132.3194,52981.0
2023-04-12 15:40:00,139.77,139.85,139.57,139.6,61186.0,132.3194,132.3952,132.1301,132.1585,61186.0
2023-04-12 15:50:00,139.58,139.78,139.53,139.78,158548.0,132.1395,132.3289,132.0922,132.3289,158548.0
2023-04-13 09:30:00,139.84,139.84,139.23,139.32,60073.0,132.3857,132.3857,131.8082,131.8934,60073.0
2023-04-13 09:40:00,139.35,139.6,139.35,139.51,22763.0,131.9218,132.1585,131.9218,132.0733,22763.0
2023-04-13 09:50:00,139.48,139.5,139.33,139.36,27505.0,132.0449,132.0638,131.9029,131.9313,27505.0
2023-04-13 10:00:00,139.39,139.53,139.37,139.52,24520.0,131.9597,132.0922,131.9407,132.0827,24520.0
2023-04-13 10:10:00,139.49,139.84,139.48,139.82,35039.0,132.0543,132.3857,132.0449,132.3668,35039.0
2023-04-13 10:20:00,139.83,139.89,139.72,139.86,40657.0,132.3762,132.433,132.2721,132.4046,40657.0
2023-04-13 10:30:00,139.88,139.9,139.71,139.78,30469.0,132.4236,132.4425,132.2626,132.3289,30469.0
2023-04-13 10:40:00,139.76,139.77,139.62,139.63,31727.0,132.3099,132.3194,132.1774,132.1869,31727.0
2023-04-13 10:50:00,139.65,139.8,139.65,139.68,14746.0,132.2058,132.3478,132.2058,132.2342,14746.0
2023-04-13 11:00:00,139.69,139.79,139.68,139.71,68284.0,132.2437,132.3383,132.2342,132.2626,68284.0
2023-04-13 11:10:00,139.72,139.75,139.66,139.7,97828.0,132.2721,132.3005,132.2153,132.2531,97828.0
2023-04-13 11:20:00,139.73,139.82,139.7,139.82,38477.0,132.2815,132.3668,132.2531,132.3668,38477.0
2023-04-13 11:30:00,139.82,139.87,139.78,139.86,23868.0,132.3668,132.4141,132.3289,132.4046,23868.0
2023-04-13 11:40:00,139.87,139.93,139.81,139.81,29236.0,132.4141,132.4709,132.3573,132.3573,29236.0
2023-04-13 11:50:00,139.81,139.87,139.69,139.86,23681.0,132.3573,132.4141,132.2437,132.4046,23681.0
2023-04-13 12:00:00,139.87,139.97,139.85,139.89,19413.0,132.4141,132.5088,132.3952,132.433,19413.0
2023-04-13 12:10:00,139.89,140.03,139.89,140.02,14654.0,132.433,132.5656,132.433,132.5561,14654.0
2023-04-13 12:20:00,140.0,140.05,139.99,140.0,6931.0,132.5372,132.5845,132.5277,132.5372,6931.0
2023-04-13 12:30:00,140.02,140.03,139.94,139.96,40261.0,132.5561,132.5656,132.4804,132.4993,40261.0
2023-04-13 12:40:00,139.98,140.03,139.91,140.02,25543.0,132.5182,132.5656,132.452,132.5561,25543.0
2023-04-13 12:50:00,140.02,140.1,140.01,140.08,21169.0,132.5561,132.6318,132.5466,132.6129,21169.0
2023-04-13 13:00:00,140.09,140.13,139.99,140.11,23817.0,132.6224,132.6602,132.5277,132.6413,23817.0
2023-04-13 13:10:00,140.13,140.3,140.11,140.29,19693.0,132.6602,132.8212,132.6413,132.8117,19693.0
2023-04-13 13:20:00,140.28,140.3,140.23,140.23,15340.0,132.8022,132.8212,132.7549,132.7549,15340.0
2023-04-13 13:30:00,140.25,140.26,140.19,140.25,16872.0,132.7738,132.7833,132.717,132.7738,16872.0
2023-04-13 13:40:00,140.25,140.4,140.25,140.4,23706.0,132.7738,132.9158,132.7738,132.9158,23706.0
2023-04-13 13:50:00,140.41,140.47,140.39,140.41,44206.0,132.9253,132.9821,132.9064,132.9253,44206.0
2023-04-13 14:00:00,140.42,140.53,140.38,140.51,22980.0,132.9348,133.0389,132.8969,133.02,22980.0
2023-04-13 14:10:00,140.52,140.66,140.51,140.62,31629.0,133.0294,133.162,133.02,133.1241,31629.0
2023-04-13 14:20:00,140.61,140.64,140.55,140.58,31255.0,133.1146,133.143,133.0578,133.0862,31255.0
2023-04-13 14:30:00,140.59,140.65,140.57,140.61,63243.0,133.0957,133.1525,133.0768,133.1146,63243.0
2023-04-13 14:40:00,140.62,140.73,140.61,140.71,41588.0,133.1241,133.2282,133.1146,133.2093,41588.0
2023-04-13 14:50:00,140.71,140.83,140.67,140.81,41641.0,133.2093,133.3229,133.1714,133.304,41641.0
2023-04-13 15:00:00,140.81,140.84,140.71,140.75,39181.0,133.304,133.3324,133.2093,133.2472,39181.0
2023-04-13 15:10:00,140.75,140.77,140.66,140.67,77919.0,133.2472,133.2661,133.162,133.1714,77919.0
2023-04-13 15:20:00,140.69,140.77,140.63,140.71,141198.0,133.1904,133.2661,133.1336,133.2093,141198.0
2023-04-13 15:30:00,140.71,140.71,140.59,140.61,37476.0,133.2093,133.2093,133.0957,133.1146,37476.0
2023-04-13 15:40:00,140.64,140.75,140.56,140.59,34064.0,133.143,133.2472,133.0673,133.0957,34064.0
2023-04-13 15:50:00,140.6,140.64,140.53,140.61,191987.0,133.1052,133.143,133.0389,133.1146,191987.0
2023-04-14 09:30:00,140.78,141.19,140.63,141.08,67491.0,133.2756,133.6637,133.1336,133.5596,67491.0
2023-04-14 09:40:00,141.1,141.32,140.99,141.31,53527.0,133.5785,133.7868,133.4744,133.7773,53527.0
2023-04-14 09:50:00,141.34,141.37,141.17,141.33,57740.0,133.8057,133.8341,133.6448,133.7963,57740.0
2023-04-14 10:00:00,141.28,141.28,140.57,140.61,101584.0,133.7489,133.7489,133.0768,133.1146,101584.0
2023-04-14 10:10:00,140.68,140.78,140.5,140.56,42682.0,133.1809,133.2756,133.0105,133.0673,42682.0
2023-04-14 10:20:00,140.59,140.66,140.43,140.53,16738.0,133.0957,133.162,132.9442,133.0389,16738.0
2023-04-14 10:30:00,140.53,140.7,140.45,140.7,38405.0,133.0389,133.1998,132.9632,133.1998,38405.0
2023-04-14 10:40:00,140.68,140.71,140.4,140.58,78511.0,133.1809,133.2093,132.9158,133.0862,78511.0
2023-04-14 10:50:00,140.56,140.61,140.35,140.47,17174.0,133.0673,133.1146,132.8685,132.9821,17174.0
2023-04-14 11:00:00,140.47,140.49,140.24,140.33,46883.0,132.9821,133.001,132.7644,132.8496,46883.0
2023-04-14 11:10:00,140.34,140.42,140.19,140.3,39170.0,132.859,132.9348,132.717,132.8212,39170.0
2023-04-14 11:20:00,140.33,140.35,140.16,140.17,39102.0,132.8496,132.8685,132.6886,132.6981,39102.0
2023-04-14 11:30:00,140.18,140.29,140.15,140.24,9701.0,132.7076,132.8117,132.6792,132.7644,9701.0
2023-04-14 11:40:00,140.22,140.29,140.18,140.18,12793.0,132.7454,132.8117,132.7076,132.7076,12793.0
2023-04-14 11:50:00,140.19,140.33,140.15,140.33,17357.0,132.717,132.8496,132.6792,132.8496,17357.0
2023-04-14 12:00:00,140.31,140.38,140.11,140.18,37336.0,132.8306,132.8969,132.6413,132.7076,37336.0
2023-04-14 12:10:00,140.18,140.2,140.1,140.13,32044.0,132.7076,132.7265,132.6318,132.6602,32044.0
2023-04-14 12:20:00,140.13,140.19,140.08,140.1,78292.0,132.6602,132.717,132.6129,132.6318,78292.0
2023-04-14 12:30:00,140.08,140.1,139.99,140.0,31426.0,132.6129,132.6318,132.5277,132.5372,31426.0
2023-04-14 12:40:00,140.0,140.03,139.9,139.98,34948.0,132.5372,132.5656,132.4425,132.5182,34948.0
2023-04-14 12:50:00,139.97,140.01,139.9,139.91,14222.0,132.5088,132.5466,132.4425,132.452,14222.0
2023-04-14 13:00:00,139.93,140.16,139.92,140.1,33700.0,132.4709,132.6886,132.4614,132.6318,33700.0
2023-04-14 13:10:00,140.12,140.28,140.11,140.23,19876.0,132.6508,132.8022,132.6413,132.7549,19876.0
2023-04-14 13:20:00,140.23,140.23,140.0,140.0,13193.0,132.7549,132.7549,132.5372,132.5372,13193.0
2023-04-14 13:30:00,139.96,139.96,139.78,139.8,26047.0,132.4993,132.4993,132.3289,132.3478,26047.0
2023-04-14 13:40:00,139.82,139.92,139.79,139.88,17348.0,132.3668,132.4614,132.3383,132.4236,17348.0
2023-04-14 13:50:00,139.94,140.06,139.91,140.03,19320.0,132.4804,132.594,132.452,132.5656,19320.0
2023-04-14 14:00:00,140.03,140.13,139.96,140.11,15545.0,132.5656,132.6602,132.4993,132.6413,15545.0
2023-04-14 14:10:00,140.1,140.18,140.08,140.13,810032.0,132.6318,132.7076,132.6129,132.6602,810032.0
2023-04-14 14:20:00,140.13,140.22,140.11,140.21,25857.0,132.6602,132.7454,132.6413,132.736,25857.0
2023-04-14 14:30:00,140.22,140.27,140.18,140.19,27719.0,132.7454,132.7928,132.7076,132.717,27719.0
2023-04-14 14:40:00,140.17,140.26,140.13,140.25,45626.0,132.6981,132.7833,132.6602,132.7738,45626.0
2023-04-14 14:50:00,140.25,140.26,140.15,140.24,35805.0,132.7738,132.7833,132.6792,132.7644,35805.0
2023-04-14 15:00:00,140.23,140.25,140.1,140.11,69280.0,132.7549,132.7738,132.6318,132.6413,69280.0
2023-04-14 15:10:00,140.12,140.13,139.82,139.92,57179.0,132.6508,132.6602,132.3668,132.4614,57179.0
2023-04-14 15:20:00,139.94,140.18,139.85,140.14,46337.0,132.4804,132.7076,132.3952,132.6697,46337.0
2023-04-14 15:30:00,140.15,140.36,140.11,140.36,46617.0,132.6792,132.878,132.6413,132.878,46617.0
2023-04-14 15:40:00,140.36,140.48,140.31,140.44,66954.0,132.878,132.9916,132.8306,132.9537,66954.0
2023-04-14 15:50:00,140.43,140.5,140.34,140.41,63822.0,132.9442,133.0105,132.859,132.9253,63822.0
2023-04-17 09:30:00,140.41,140.55,140.33,140.42,87963.0,132.9253,133.0578,132.8496,132.9348,87963.0
2023-04-17 09:40:00,140.42,140.67,140.4,140.5,29803.0,132.9348,133.1714,132.9158,133.0105,29803.0
2023-04-17 09:50:00,140.47,140.72,140.43,140.56,125660.0,132.9821,133.2188,132.9442,133.0673,125660.0
2023-04-17 10:00:00,140.57,140.68,140.51,140.55,39539.0,133.0768,133.1809,133.02,133.0578,39539.0
2023-04-17 10:10:00,140.57,140.62,140.5,140.61,33638.0,133.0768,133.1241,133.0105,133.1146,33638.0
2023-04-17 10:20:00,140.58,140.8,140.56,140.74,2222924.0,133.0862,133.2945,133.0673,133.2377,2222924.0
2023-04-17 10:30:00,140.72,140.84,140.58,140.61,42221.0,133.2188,133.3324,133.0862,133.1146,42221.0
2023-04-17 10:40:00,140.6,140.69,140.53,140.69,36933.0,133.1052,133.1904,133.0389,133.1904,36933.0
2023-04-17 10:50:00,140.67,140.74,140.55,140.58,66456.0,133.1714,133.2377,133.0578,133.0862,66456.0
2023-04-17 11:00:00,140.59,140.63,140.5,140.58,39139.0,133.0957,133.1336,133.0105,133.0862,39139.0
2023-04-17 11:10:00,140.59,140.62,140.48,140.56,53092.0,133.0957,133.1241,132.9916,133.0673,53092.0
2023-04-17 11:20:00,140.55,140.69,140.52,140.6,102673.0,133.0578,133.1904,133.0294,133.1052,102673.0
2023-04-17 11:30:00,140.61,140.63,140.32,140.36,170881.0,133.1146,133.1336,132.8401,132.878,170881.0
2023-04-17 11:40:00,140.36,140.41,140.27,140.38,51082.0,132.878,132.9253,132.7928,132.8969,51082.0
2023-04-17 11:50:00,140.39,140.53,140.39,140.5,51787.0,132.9064,133.0389,132.9064,133.0105,51787.0
2023-04-17 12:00:00,140.5,140.6,140.49,140.6,33438.0,133.0105,133.1052,133.001,133.1052,33438.0
2023-04-17 12:10:00,140.61,140.64,140.51,140.56,31336.0,133.1146,133.143,133.02,133.0673,31336.0
2023-04-17 12:20:00,140.55,140.6,140.48,140.56,43750.0,133.0578,133.1052,132.9916,133.0673,43750.0
2023-04-17 12:30:00,140.59,140.61,140.5,140.56,35558.0,133.0957,133.1146,133.0105,133.0673,35558.0
2023-04-17 12:40:00,140.56,140.63,140.53,140.55,37272.0,133.0673,133.1336,133.0389,133.0578,37272.0
2023-04-17 12:50:00,140.52,140.54,140.42,140.49,29847.0,133.0294,133.0484,132.9348,133.001,29847.0
2023-04-17 13:00:00,140.49,140.5,140.36,140.39,49919.0,133.001,133.0105,132.878,132.9064,49919.0
2023-04-17 13:10:00,140.4,140.57,140.38,140.56,39191.0,132.9158,133.0768,132.8969,133.0673,39191.0
2023-04-17 13:20:00,140.55,140.56,140.48,140.55,29752.0,133.0578,133.0673,132.9916,133.0578,29752.0
2023-04-17 13:30:00,140.55,140.58,140.52,140.53,26751.0,133.0578,133.0862,133.0294,133.0389,26751.0
2023-04-17 13:40:00,140.53,140.55,140.46,140.49,32300.0,133.0389,133.0578,132.9726,133.001,32300.0
2023-04-17 13:50:00,140.49,140.49,140.32,140.34,49627.0,133.001,133.001,132.8401,132.859,49627.0
2023-04-17 14:00:00,140.34,140.34,140.21,140.31,39710.0,132.859,132.859,132.736,132.8306,39710.0
2023-04-17 14:10:00,140.3,140.43,140.28,140.41,33396.0,132.8212,132.9442,132.8022,132.9253,33396.0
2023-04-17 14:20:00,140.41,140.46,140.4,140.45,32588.0,132.9253,132.9726,132.9158,132.9632,32588.0
2023-04-17 14:30:00,140.45,140.57,140.43,140.56,28890.0,132.9632,133.0768,132.9442,133.0673,28890.0
2023-04-17 14:40:00,140.58,140.74,140.57,140.73,34740.0,133.0862,133.2377,133.0768,133.2282,34740.0
2023-04-17 14:50:00,140.73,140.83,140.73,140.8,47262.0,133.2282,133.3229,133.2282,133.2945,47262.0
2023-04-17 15:00:00,140.82,140.94,140.81,140.94,31087.0,133.3134,133.427,133.304,133.427,31087.0
2023-04-17 15:10:00,140.95,140.98,140.9,140.96,32819.0,133.4365,133.4649,133.3892,133.446,32819.0
2023-04-17 15:20:00,140.96,141.06,140.96,141.04,20486.0,133.446,133.5407,133.446,133.5217,20486.0
2023-04-17 15:30:00,141.03,141.03,140.88,140.9,43784.0,133.5123,133.5123,133.3702,133.3892,43784.0
2023-04-17 15:40:00,140.9,140.94,140.85,140.91,27602.0,133.3892,133.427,133.3418,133.3986,27602.0
2023-04-17 15:50:00,140.95,141.14,140.95,141.14,76897.0,133.4365,133.6164,133.4365,133.6164,76897.0
2023-04-18 09:30:00,141.41,141.41,141.12,141.35,82001.0,133.872,133.872,133.5975,133.8152,82001.0
2023-04-18 09:40:00,141.38,141.38,141.24,141.24,39244.0,133.8436,133.8436,133.7111,133.7111,39244.0
2023-04-18 09:50:00,141.22,141.23,141.04,141.07,30209.0,133.6921,133.7016,133.5217,133.5501,30209.0
2023-04-18 10:00:00,141.1,141.14,140.94,141.12,37767.0,133.5785,133.6164,133.427,133.5975,37767.0
2023-04-18 10:10:00,141.13,141.13,141.01,141.08,31717.0,133.6069,133.6069,133.4933,133.5596,31717.0
2023-04-18 10:20:00,141.08,141.18,140.92,140.95,42481.0,133.5596,133.6543,133.4081,133.4365,42481.0
2023-04-18 10:30:00,140.91,140.91,140.75,140.82,24877.0,133.3986,133.3986,133.2472,133.3134,24877.0
2023-04-18 10:40:00,140.83,140.97,140.82,140.88,25327.0,133.3229,133.4554,133.3134,133.3702,25327.0
2023-04-18 10:50:00,140.86,140.88,140.71,140.78,28365.0,133.3513,133.3702,133.2093,133.2756,28365.0
2023-04-18 11:00:00,140.78,140.89,140.77,140.77,17898.0,133.2756,133.3797,133.2661,133.2661,17898.0
2023-04-18 11:10:00,140.75,140.8,140.68,140.7,35657.0,133.2472,133.2945,133.1809,133.1998,35657.0
2023-04-18 11:20:00,140.67,140.84,140.64,140.83,17949.0,133.1714,133.3324,133.143,133.3229,17949.0
2023-04-18 11:30:00,140.84,140.96,140.73,140.73,28466.0,133.3324,133.446,133.2282,133.2282,28466.0
2023-04-18 11:40:00,140.7,140.88,140.69,140.87,38396.0,133.1998,133.3702,133.1904,133.3608,38396.0
2023-04-18 11:50:00,140.84,140.85,140.76,140.84,12648.0,133.3324,133.3418,133.2566,133.3324,12648.0
2023-04-18 12:00:00,140.84,141.0,140.81,141.0,15467.0,133.3324,133.4838,133.304,133.4838,15467.0
2023-04-18 12:10:00,140.99,141.09,140.97,141.08,46877.0,133.4744,133.5691,133.4554,133.5596,46877.0
2023-04-18 12:20:00,141.09,141.15,141.04,141.15,27624.0,133.5691,133.6259,133.5217,133.6259,27624.0
2023-04-18 12:30:00,141.15,141.16,141.08,141.12,50787.0,133.6259,133.6353,133.5596,133.5975,50787.0
2023-04-18 12:40:00,141.12,141.21,141.1,141.2,22774.0,133.5975,133.6827,133.5785,133.6732,22774.0
2023-04-18 12:50:00,141.19,141.22,141.03,141.08,28455.0,133.6637,133.6921,133.5123,133.5596,28455.0
2023-04-18 13:00:00,141.06,141.2,141.04,141.18,14126.0,133.5407,133.6732,133.5217,133.6543,14126.0
2023-04-18 13:10:00,141.17,141.2,141.05,141.08,23358.0,133.6448,133.6732,133.5312,133.5596,23358.0
2023-04-18 13:20:00,141.06,141.08,141.02,141.05,10124.0,133.5407,133.5596,133.5028,133.5312,10124.0
2023-04-18 13:30:00,141.05,141.17,141.02,141.13,10371.0,133.5312,133.6448,133.5028,133.6069,10371.0
2023-04-18 13:40:00,141.12,141.26,141.11,141.23,19503.0,133.5975,133.73,133.588,133.7016,19503.0
2023-04-18 13:50:00,141.24,141.26,141.15,141.16,12798.0,133.7111,133.73,133.6259,133.6353,12798.0
2023-04-18 14:00:00,141.15,141.22,141.08,141.17,28546.0,133.6259,133.6921,133.5596,133.6448,28546.0
2023-04-18 14:10:00,141.17,141.24,141.09,141.13,48633.0,133.6448,133.7111,133.5691,133.6069,48633.0
2023-04-18 14:20:00,141.14,141.28,141.13,141.23,68397.0,133.6164,133.7489,133.6069,133.7016,68397.0
2023-04-18 14:30:00,141.22,141.29,141.22,141.27,13355.0,133.6921,133.7584,133.6921,133.7395,13355.0
2023-04-18 14:40:00,141.28,141.29,140.95,141.06,33542.0,133.7489,133.7584,133.4365,133.5407,33542.0
2023-04-18 14:50:00,141.06,141.19,141.0,141.17,30438.0,133.5407,133.6637,133.4838,133.6448,30438.0
2023-04-18 15:00:00,141.19,141.32,141.18,141.28,35881.0,133.6637,133.7868,133.6543,133.7489,35881.0
2023-04-18 15:10:00,141.28,141.33,141.23,141.29,27347.0,133.7489,133.7963,133.7016,133.7584,27347.0
2023-04-18 15:20:00,141.29,141.32,141.13,141.24,35955.0,133.7584,133.7868,133.6069,133.7111,35955.0
2023-04-18 15:30:00,141.24,141.28,141.21,141.22,41114.0,133.7111,133.7489,133.6827,133.6921,41114.0
2023-04-18 15:40:00,141.22,141.3,141.19,141.24,61237.0,133.6921,133.7679,133.6637,133.7111,61237.0
2023-04-18 15:50:00,141.25,141.32,141.17,141.22,103826.0,133.7205,133.7868,133.6448,133.6921,103826.0
2023-04-19 09:30:00,140.81,140.93,140.52,140.6,87652.0,133.304,133.4176,133.0294,133.1052,87652.0
2023-04-19 09:40:00,140.63,140.69,140.52,140.64,44971.0,133.1336,133.1904,133.0294,133.143,44971.0
2023-04-19 09:50:00,140.65,140.86,140.65,140.77,21206.0,133.1525,133.3513,133.1525,133.2661,21206.0
2023-04-19 10:00:00,140.78,140.84,140.66,140.84,34624.0,133.2756,133.3324,133.162,133.3324,34624.0
2023-04-19 10:10:00,140.83,140.94,140.8,140.93,21815.0,133.3229,133.427,133.2945,133.4176,21815.0
2023-04-19 10:20:00,140.95,141.02,140.88,140.97,54106.0,133.4365,133.5028,133.3702,133.4554,54106.0
2023-04-19 10:30:00,140.97,141.01,140.92,140.97,34672.0,133.4554,133.4933,133.4081,133.4554,34672.0
2023-04-19 10:40:00,140.96,141.02,140.88,140.91,22573.0,133.446,133.5028,133.3702,133.3986,22573.0
2023-04-19 10:50:00,140.94,141.01,140.93,140.97,8275.0,133.427,133.4933,133.4176,133.4554,8275.0
2023-04-19 11:00:00,141.0,141.0,140.84,140.88,22371.0,133.4838,133.4838,133.3324,133.3702,22371.0
2023-04-19 11:10:00,140.86,140.95,140.85,140.92,20313.0,133.3513,133.4365,133.3418,133.4081,20313.0
2023-04-19 11:20:00,140.9,140.91,140.79,140.84,27214.0,133.3892,133.3986,133.285,133.3324,27214.0
2023-04-19 11:30:00,140.84,140.85,140.71,140.81,20987.0,133.3324,133.3418,133.2093,133.304,20987.0
2023-04-19 11:40:00,140.83,140.84,140.75,140.78,19763.0,133.3229,133.3324,133.2472,133.2756,19763.0
2023-04-19 11:50:00,140.76,140.84,140.75,140.83,12732.0,133.2566,133.3324,133.2472,133.3229,12732.0
2023-04-19 12:00:00,140.87,140.92,140.75,140.78,31878.0,133.3608,133.4081,133.2472,133.2756,31878.0
2023-04-19 12:10:00,140.78,140.8,140.75,140.77,13771.0,133.2756,133.2945,133.2472,133.2661,13771.0
2023-04-19 12:20:00,140.76,140.81,140.73,140.77,57832.0,133.2566,133.304,133.2282,133.2661,57832.0
2023-04-19 12:30:00,140.79,140.85,140.77,140.79,17361.0,133.285,133.3418,133.2661,133.285,17361.0
2023-04-19 12:40:00,140.8,140.85,140.8,140.82,15807.0,133.2945,133.3418,133.2945,133.3134,15807.0
2023-04-19 12:50:00,140.84,140.91,140.84,140.89,11420.0,133.3324,133.3986,133.3324,133.3797,11420.0
2023-04-19 13:00:00,140.92,141.0,140.89,140.98,13687.0,133.4081,133.4838,133.3797,133.4649,13687.0
2023-04-19 13:10:00,140.98,141.01,140.85,140.86,30564.0,133.4649,133.4933,133.3418,133.3513,30564.0
2023-04-19 13:20:00,140.87,140.92,140.82,140.92,21825.0,133.3608,133.4081,133.3134,133.4081,21825.0
2023-04-19 13:30:00,140.93,140.94,140.86,140.9,26121.0,133.4176,133.427,133.3513,133.3892,26121.0
2023-04-19 13:40:00,140.9,140.95,140.89,140.94,12000.0,133.3892,133.4365,133.3797,133.427,12000.0
2023-04-19 13:50:00,140.94,141.09,140.94,141.09,21503.0,133.427,133.5691,133.427,133.5691,21503.0
2023-04-19 14:00:00,141.09,141.21,141.02,141.03,26186.0,133.5691,133.6827,133.5028,133.5123,26186.0
2023-04-19 14:10:00,141.02,141.06,140.99,141.01,55423.0,133.5028,133.5407,133.4744,133.4933,55423.0
2023-04-19 14:20:00,141.02,141.1,141.01,141.1,11967.0,133.5028,133.5785,133.4933,133.5785,11967.0
2023-04-19 14:30:00,141.11,141.14,141.03,141.06,17364.0,133.588,133.6164,133.5123,133.5407,17364.0
2023-04-19 14:40:00,141.06,141.08,140.98,141.05,15068.0,133.5407,133.5596,133.4649,133.5312,15068.0
2023-04-19 14:50:00,141.03,141.08,141.0,141.07,19110.0,133.5123,133.5596,133.4838,133.5501,19110.0
2023-04-19 15:00:00,141.08,141.1,141.01,141.1,18094.0,133.5596,133.5785,133.4933,133.5785,18094.0
2023-04-19 15:10:00,141.08,141.16,141.07,141.09,24824.0,133.5596,133.6353,133.5501,133.5691,24824.0
2023-04-19 15:20:00,141.06,141.12,141.05,141.1,18976.0,133.5407,133.5975,133.5312,133.5785,18976.0
2023-04-19 15:30:00,141.08,141.13,141.01,141.03,50252.0,133.5596,133.6069,133.4933,133.5123,50252.0
2023-04-19 15:40:00,141.03,141.09,140.86,140.91,73232.0,133.5123,133.5691,133.3513,133.3986,73232.0
2023-04-19 15:50:00,140.9,141.07,140.86,141.07,67481.0,133.3892,133.5501,133.3513,133.5501,67481.0
2023-04-20 09:30:00,140.19,140.37,140.17,140.32,56184.0,132.717,132.8874,132.6981,132.8401,56184.0
2023-04-20 09:40:00,140.29,140.34,140.18,140.24,28927.0,132.8117,132.859,132.7076,132.7644,28927.0
2023-04-20 09:50:00,140.27,140.29,140.0,140.01,36457.0,132.7928,132.8117,132.5372,132.5466,36457.0
2023-04-20 10:00:00,139.97,140.12,139.9,140.01,63197.0,132.5088,132.6508,132.4425,132.5466,63197.0
2023-04-20 10:10:00,140.02,140.23,140.02,140.18,35030.0,132.5561,132.7549,132.5561,132.7076,35030.0
2023-04-20 10:20:00,140.18,140.2,140.1,140.14,21674.0,132.7076,132.7265,132.6318,132.6697,21674.0
2023-04-20 10:30:00,140.16,140.31,140.13,140.22,25339.0,132.6886,132.8306,132.6602,132.7454,25339.0
2023-04-20 10:40:00,140.21,140.36,140.2,140.33,52217.0,132.736,132.878,132.7265,132.8496,52217.0
2023-04-20 10:50:00,140.32,140.43,140.26,140.43,22727.0,132.8401,132.9442,132.7833,132.9442,22727.0
2023-04-20 11:00:00,140.43,140.47,140.26,140.37,16562.0,132.9442,132.9821,132.7833,132.8874,16562.0
2023-04-20 11:10:00,140.37,140.42,140.24,140.25,165587.0,132.8874,132.9348,132.7644,132.7738,165587.0
2023-04-20 11:20:00,140.25,140.26,140.18,140.22,23911.0,132.7738,132.7833,132.7076,132.7454,23911.0
2023-04-20 11:30:00,140.19,140.24,140.1,140.1,24594.0,132.717,132.7644,132.6318,132.6318,24594.0
2023-04-20 11:40:00,140.1,140.25,140.08,140.24,18538.0,132.6318,132.7738,132.6129,132.7644,18538.0
2023-04-20 11:50:00,140.22,140.26,140.16,140.16,33787.0,132.7454,132.7833,132.6886,132.6886,33787.0
2023-04-20 12:00:00,140.17,140.18,140.04,140.12,19180.0,132.6981,132.7076,132.575,132.6508,19180.0
2023-04-20 12:10:00,140.13,140.23,140.13,140.23,25573.0,132.6602,132.7549,132.6602,132.7549,25573.0
2023-04-20 12:20:00,140.24,140.28,140.19,140.27,24426.0,132.7644,132.8022,132.717,132.7928,24426.0
2023-04-20 12:30:00,140.28,140.4,140.26,140.32,15648.0,132.8022,132.9158,132.7833,132.8401,15648.0
2023-04-20 12:40:00,140.3,140.42,140.3,140.36,17259.0,132.8212,132.9348,132.8212,132.878,17259.0
2023-04-20 12:50:00,140.37,140.46,140.36,140.44,23730.0,132.8874,132.9726,132.878,132.9537,23730.0
2023-04-20 13:00:00,140.45,140.45,140.4,140.43,21743.0,132.9632,132.9632,132.9158,132.9442,21743.0
2023-04-20 13:10:00,140.42,140.49,140.41,140.45,13188.0,132.9348,133.001,132.9253,132.9632,13188.0
2023-04-20 13:20:00,140.43,140.47,140.39,140.47,28653.0,132.9442,132.9821,132.9064,132.9821,28653.0
2023-04-20 13:30:00,140.47,140.53,140.44,140.47,19896.0,132.9821,133.0389,132.9537,132.9821,19896.0
2023-04-20 13:40:00,140.47,140.5,140.42,140.47,25917.0,132.9821,133.0105,132.9348,132.9821,25917.0
2023-04-20 13:50:00,140.48,140.58,140.44,140.49,21075.0,132.9916,133.0862,132.9537,133.001,21075.0
2023-04-20 14:00:00,140.49,140.49,140.31,140.39,56058.0,133.001,133.001,132.8306,132.9064,56058.0
2023-04-20 14:10:00,140.4,140.48,140.39,140.48,42780.0,132.9158,132.9916,132.9064,132.9916,42780.0
2023-04-20 14:20:00,140.47,140.56,140.44,140.44,20281.0,132.9821,133.0673,132.9537,132.9537,20281.0
2023-04-20 14:30:00,140.42,140.44,140.07,140.08,35670.0,132.9348,132.9537,132.6034,132.6129,35670.0
2023-04-20 14:40:00,140.12,140.12,139.97,140.02,62203.0,132.6508,132.6508,132.5088,132.5561,62203.0
2023-04-20 14:50:00,140.03,140.11,140.03,140.09,38864.0,132.5656,132.6413,132.5656,132.6224,38864.0
2023-04-20 15:00:00,140.09,140.15,139.97,140.0,154007.0,132.6224,132.6792,132.5088,132.5372,154007.0
2023-04-20 15:10:00,140.0,140.0,139.8,139.86,108343.0,132.5372,132.5372,132.3478,132.4046,108343.0
2023-04-20 15:20:00,139.85,139.97,139.82,139.84,85208.0,132.3952,132.5088,132.3668,132.3857,85208.0
2023-04-20 15:30:00,139.85,140.0,139.84,139.97,125596.0,132.3952,132.5372,132.3857,132.5088,125596.0
2023-04-20 15:40:00,139.97,139.98,139.84,139.93,118446.0,132.5088,132.5182,132.3857,132.4709,118446.0
2023-04-20 15:50:00,139.91,140.27,139.84,140.27,169318.0,132.452,132.7928,132.3857,132.7928,169318.0
2023-04-21 09:30:00,140.61,140.61,140.19,140.21,78576.0,133.1146,133.1146,132.717,132.736,78576.0
2023-04-21 09:40:00,140.22,140.41,140.16,140.36,14306.0,132.7454,132.9253,132.6886,132.878,14306.0
2023-04-21 09:50:00,140.36,140.36,140.09,140.16,27824.0,132.878,132.878,132.6224,132.6886,27824.0
2023-04-21 10:00:00,140.15,140.16,139.9,140.1,38033.0,132.6792,132.6886,132.4425,132.6318,38033.0
2023-04-21 10:10:00,140.11,140.39,140.08,140.32,21629.0,132.6413,132.9064,132.6129,132.8401,21629.0
2023-04-21 10:20:00,140.33,140.44,140.3,140.37,20976.0,132.8496,132.9537,132.8212,132.8874,20976.0
2023-04-21 10:30:00,140.37,140.4,140.19,140.22,23588.0,132.8874,132.9158,132.717,132.7454,23588.0
2023-04-21 10:40:00,140.17,140.18,139.7,139.83,38769.0,132.6981,132.7076,132.2531,132.3762,38769.0
2023-04-21 10:50:00,139.87,139.87,139.71,139.75,32702.0,132.4141,132.4141,132.2626,132.3005,32702.0
2023-04-21 11:00:00,139.79,140.06,139.74,140.0,35081.0,132.3383,132.594,132.291,132.5372,35081.0
2023-04-21 11:10:00,139.98,140.02,139.9,139.94,12075.0,132.5182,132.5561,132.4425,132.4804,12075.0
2023-04-21 11:20:00,139.94,139.99,139.83,139.88,11265.0,132.4804,132.5277,132.3762,132.4236,11265.0
2023-04-21 11:30:00,139.92,140.01,139.81,139.87,24043.0,132.4614,132.5466,132.3573,132.4141,24043.0
2023-04-21 11:40:00,139.9,140.05,139.76,139.76,13757.0,132.4425,132.5845,132.3099,132.3099,13757.0
2023-04-21 11:50:00,139.78,140.03,139.76,140.02,23045.0,132.3289,132.5656,132.3099,132.5561,23045.0
2023-04-21 12:00:00,140.03,140.12,140.0,140.0,18821.0,132.5656,132.6508,132.5372,132.5372,18821.0
2023-04-21 12:10:00,140.0,140.09,139.97,140.09,25800.0,132.5372,132.6224,132.5088,132.6224,25800.0
2023-04-21 12:20:00,140.11,140.12,139.96,139.99,26708.0,132.6413,132.6508,132.4993,132.5277,26708.0
2023-04-21 12:30:00,139.99,140.02,139.91,139.97,11286.0,132.5277,132.5561,132.452,132.5088,11286.0
2023-04-21 12:40:00,139.96,140.03,139.94,140.0,9070.0,132.4993,132.5656,132.4804,132.5372,9070.0
2023-04-21 12:50:00,139.99,140.1,139.97,140.06,14343.0,132.5277,132.6318,132.5088,132.594,14343.0
2023-04-21 13:00:00,140.06,140.17,140.06,140.14,7191.0,132.594,132.6981,132.594,132.6697,7191.0
2023-04-21 13:10:00,140.15,140.16,139.99,140.0,12639.0,132.6792,132.6886,132.5277,132.5372,12639.0
2023-04-21 13:20:00,139.98,140.09,139.98,140.03,13746.0,132.5182,132.6224,132.5182,132.5656,13746.0
2023-04-21 13:30:00,140.04,140.13,140.04,140.11,12854.0,132.575,132.6602,132.575,132.6413,12854.0
2023-04-21 13:40:00,140.14,140.25,140.13,140.25,13967.0,132.6697,132.7738,132.6602,132.7738,13967.0
2023-04-21 13:50:00,140.26,140.3,140.21,140.23,74378.0,132.7833,132.8212,132.736,132.7549,74378.0
2023-04-21 14:00:00,140.24,140.37,140.24,140.31,17506.0,132.7644,132.8874,132.7644,132.8306,17506.0
2023-04-21 14:10:00,140.31,140.36,140.26,140.26,80496.0,132.8306,132.878,132.7833,132.7833,80496.0
2023-04-21 14:20:00,140.26,140.28,140.19,140.26,15594.0,132.7833,132.8022,132.717,132.7833,15594.0
2023-04-21 14:30:00,140.26,140.28,140.13,140.19,37082.0,132.7833,132.8022,132.6602,132.717,37082.0
2023-04-21 14:40:00,140.2,140.22,140.12,140.21,39924.0,132.7265,132.7454,132.6508,132.736,39924.0
2023-04-21 14:50:00,140.21,140.23,140.15,140.23,22518.0,132.736,132.7549,132.6792,132.7549,22518.0
2023-04-21 15:00:00,140.21,140.28,140.07,140.16,20435.0,132.736,132.8022,132.6034,132.6886,20435.0
2023-04-21 15:10:00,140.18,140.18,140.06,140.11,40233.0,132.7076,132.7076,132.594,132.6413,40233.0
2023-04-21 15:20:00,140.11,140.18,140.11,140.18,16085.0,132.6413,132.7076,132.6413,132.7076,16085.0
2023-04-21 15:30:00,140.19,140.26,140.16,140.21,18010.0,132.717,132.7833,132.6886,132.736,18010.0
2023-04-21 15:40:00,140.19,140.26,140.1,140.19,48263.0,132.717,132.7833,132.6318,132.717,48263.0
2023-04-21 15:50:00,140.19,140.35,140.18,140.29,44962.0,132.717,132.8685,132.7076,132.8117,44962.0
2023-04-24 09:30:00,140.27,140.64,140.27,140.3,73319.0,132.7928,133.143,132.7928,132.8212,73319.0
2023-04-24 09:40:00,140.3,140.45,140.25,140.45,24239.0,132.8212,132.9632,132.7738,132.9632,24239.0
2023-04-24 09:50:00,140.47,140.55,140.43,140.51,14651.0,132.9821,133.0578,132.9442,133.02,14651.0
2023-04-24 10:00:00,140.56,140.67,140.49,140.66,23767.0,133.0673,133.1714,133.001,133.162,23767.0
2023-04-24 10:10:00,140.64,140.79,140.64,140.68,59898.0,133.143,133.285,133.143,133.1809,59898.0
2023-04-24 10:20:00,140.66,140.75,140.64,140.74,13673.0,133.162,133.2472,133.143,133.2377,13673.0
2023-04-24 10:30:00,140.78,140.82,140.56,140.6,19050.0,133.2756,133.3134,133.0673,133.1052,19050.0
2023-04-24 10:40:00,140.62,140.62,140.47,140.57,22192.0,133.1241,133.1241,132.9821,133.0768,22192.0
2023-04-24 10:50:00,140.59,140.63,140.51,140.51,20091.0,133.0957,133.1336,133.02,133.02,20091.0
2023-04-24 11:00:00,140.51,140.52,140.42,140.43,14343.0,133.02,133.0294,132.9348,132.9442,14343.0
2023-04-24 11:10:00,140.41,140.52,140.41,140.51,14546.0,132.9253,133.0294,132.9253,133.02,14546.0
2023-04-24 11:20:00,140.5,140.51,140.45,140.47,13324.0,133.0105,133.02,132.9632,132.9821,13324.0
2023-04-24 11:30:00,140.46,140.54,140.46,140.49,19000.0,132.9726,133.0484,132.9726,133.001,19000.0
2023-04-24 11:40:00,140.47,140.51,140.34,140.51,13984.0,132.9821,133.02,132.859,133.02,13984.0
2023-04-24 11:50:00,140.51,140.52,140.43,140.44,9281.0,133.02,133.0294,132.9442,132.9537,9281.0
2023-04-24 12:00:00,140.41,140.5,140.4,140.4,16705.0,132.9253,133.0105,132.9158,132.9158,16705.0
2023-04-24 12:10:00,140.4,140.44,140.3,140.44,10700.0,132.9158,132.9537,132.8212,132.9537,10700.0
2023-04-24 12:20:00,140.48,140.55,140.46,140.55,31377.0,132.9916,133.0578,132.9726,133.0578,31377.0
2023-04-24 12:30:00,140.55,140.6,140.52,140.6,10679.0,133.0578,133.1052,133.0294,133.1052,10679.0
2023-04-24 12:40:00,140.58,140.61,140.55,140.59,15829.0,133.0862,133.1146,133.0578,133.0957,15829.0
2023-04-24 12:50:00,140.62,140.64,140.57,140.6,19642.0,133.1241,133.143,133.0768,133.1052,19642.0
2023-04-24 13:00:00,140.59,140.6,140.53,140.53,10614.0,133.0957,133.1052,133.0389,133.0389,10614.0
2023-04-24 13:10:00,140.53,140.55,140.48,140.5,71818.0,133.0389,133.0578,132.9916,133.0105,71818.0
2023-04-24 13:20:00,140.5,140.59,140.49,140.59,80724.0,133.0105,133.0957,133.001,133.0957,80724.0
2023-04-24 13:30:00,140.59,140.66,140.58,140.64,31212.0,133.0957,133.162,133.0862,133.143,31212.0
2023-04-24 13:40:00,140.65,140.67,140.63,140.66,13038.0,133.1525,133.1714,133.1336,133.162,13038.0
2023-04-24 13:50:00,140.67,140.7,140.63,140.64,19635.0,133.1714,133.1998,133.1336,133.143,19635.0
2023-04-24 14:00:00,140.66,140.67,140.56,140.58,31703.0,133.162,133.1714,133.0673,133.0862,31703.0
2023-04-24 14:10:00,140.55,140.59,140.48,140.49,26359.0,133.0578,133.0957,132.9916,133.001,26359.0
2023-04-24 14:20:00,140.48,140.52,140.46,140.51,39861.0,132.9916,133.0294,132.9726,133.02,39861.0
2023-04-24 14:30:00,140.5,140.53,140.46,140.47,37334.0,133.0105,133.0389,132.9726,132.9821,37334.0
2023-04-24 14:40:00,140.46,140.51,140.46,140.51,11775.0,132.9726,133.02,132.9726,133.02,11775.0
2023-04-24 14:50:00,140.51,140.54,140.49,140.51,24397.0,133.02,133.0484,133.001,133.02,24397.0
2023-04-24 15:00:00,140.52,140.62,140.51,140.61,30969.0,133.0294,133.1241,133.02,133.1146,30969.0
2023-04-24 15:10:00,140.6,140.7,140.6,140.65,37750.0,133.1052,133.1998,133.1052,133.1525,37750.0
2023-04-24 15:20:00,140.66,140.68,140.61,140.64,90376.0,133.162,133.1809,133.1146,133.143,90376.0
2023-04-24 15:30:00,140.62,140.68,140.57,140.58,33090.0,133.1241,133.1809,133.0768,133.0862,33090.0
2023-04-24 15:40:00,140.58,140.71,140.57,140.7,59953.0,133.0862,133.2093,133.0768,133.1998,59953.0
2023-04-24 15:50:00,140.69,140.74,140.58,140.74,54107.0,133.1904,133.2377,133.0862,133.2377,54107.0
2023-04-25 09:30:00,140.22,140.36,140.04,140.28,76150.0,132.7454,132.878,132.575,132.8022,76150.0
2023-04-25 09:40:00,140.27,140.28,139.92,140.01,45057.0,132.7928,132.8022,132.4614,132.5466,45057.0
2023-04-25 09:50:00,140.01,140.09,139.98,140.07,23720.0,132.5466,132.6224,132.5182,132.6034,23720.0
2023-04-25 10:00:00,140.06,140.2,140.03,140.07,34106.0,132.594,132.7265,132.5656,132.6034,34106.0
2023-04-25 10:10:00,140.02,140.02,139.8,139.94,31268.0,132.5561,132.5561,132.3478,132.4804,31268.0
2023-04-25 10:20:00,139.93,139.95,139.84,139.9,33498.0,132.4709,132.4898,132.3857,132.4425,33498.0
2023-04-25 10:30:00,139.9,139.9,139.72,139.79,36969.0,132.4425,132.4425,132.2721,132.3383,36969.0
2023-04-25 10:40:00,139.78,139.93,139.76,139.92,21226.0,132.3289,132.4709,132.3099,132.4614,21226.0
2023-04-25 10:50:00,139.93,140.01,139.91,140.01,27394.0,132.4709,132.5466,132.452,132.5466,27394.0
2023-04-25 11:00:00,140.03,140.08,139.93,140.05,27799.0,132.5656,132.6129,132.4709,132.5845,27799.0
2023-04-25 11:10:00,140.05,140.16,140.05,140.14,29183.0,132.5845,132.6886,132.5845,132.6697,29183.0
2023-04-25 11:20:00,140.17,140.18,139.9,139.9,32500.0,132.6981,132.7076,132.4425,132.4425,32500.0
2023-04-25 11:30:00,139.89,139.89,139.76,139.8,26661.0,132.433,132.433,132.3099,132.3478,26661.0
2023-04-25 11:40:00,139.78,139.89,139.74,139.85,13251.0,132.3289,132.433,132.291,132.3952,13251.0
2023-04-25 11:50:00,139.85,139.87,139.76,139.84,48721.0,132.3952,132.4141,132.3099,132.3857,48721.0
2023-04-25 12:00:00,139.84,139.9,139.79,139.87,20156.0,132.3857,132.4425,132.3383,132.4141,20156.0
2023-04-25 12:10:00,139.87,139.92,139.8,139.91,57113.0,132.4141,132.4614,132.3478,132.452,57113.0
2023-04-25 12:20:00,139.92,139.96,139.83,139.84,16176.0,132.4614,132.4993,132.3762,132.3857,16176.0
2023-04-25 12:30:00,139.81,139.86,139.8,139.82,15291.0,132.3573,132.4046,132.3478,132.3668,15291.0
2023-04-25 12:40:00,139.85,139.94,139.84,139.84,25364.0,132.3952,132.4804,132.3857,132.3857,25364.0
2023-04-25 12:50:00,139.84,139.85,139.73,139.74,11880.0,132.3857,132.3952,132.2815,132.291,11880.0
2023-04-25 13:00:00,139.73,139.79,139.64,139.64,22277.0,132.2815,132.3383,132.1963,132.1963,22277.0
2023-04-25 13:10:00,139.64,139.65,139.16,139.28,20569.0,132.1963,132.2058,131.7419,131.8555,20569.0
2023-04-25 13:20:00,139.26,139.34,139.18,139.29,79560.0,131.8366,131.9123,131.7609,131.865,79560.0
2023-04-25 13:30:00,139.28,139.31,139.18,139.27,55592.0,131.8555,131.8839,131.7609,131.8461,55592.0
2023-04-25 13:40:00,139.26,139.32,139.16,139.21,19106.0,131.8366,131.8934,131.7419,131.7893,19106.0
2023-04-25 13:50:00,139.2,139.22,139.13,139.14,21980.0,131.7798,131.7987,131.7135,131.723,21980.0
2023-04-25 14:00:00,139.15,139.22,139.07,139.11,37821.0,131.7325,131.7987,131.6567,131.6946,37821.0
2023-04-25 14:10:00,139.11,139.27,139.1,139.18,44420.0,131.6946,131.8461,131.6851,131.7609,44420.0
2023-04-25 14:20:00,139.19,139.35,139.16,139.35,33550.0,131.7703,131.9218,131.7419,131.9218,33550.0
2023-04-25 14:30:00,139.35,139.38,139.3,139.35,68028.0,131.9218,131.9502,131.8745,131.9218,68028.0
2023-04-25 14:40:00,139.34,139.34,139.16,139.26,47188.0,131.9123,131.9123,131.7419,131.8366,47188.0
2023-04-25 14:50:00,139.29,139.33,139.15,139.18,33414.0,131.865,131.9029,131.7325,131.7609,33414.0
2023-04-25 15:00:00,139.15,139.29,139.13,139.22,21728.0,131.7325,131.865,131.7135,131.7987,21728.0
2023-04-25 15:10:00,139.25,139.38,139.22,139.34,55686.0,131.8271,131.9502,131.7987,131.9123,55686.0
2023-04-25 15:20:00,139.34,139.44,139.29,139.31,41131.0,131.9123,132.007,131.865,131.8839,41131.0
2023-04-25 15:30:00,139.31,139.38,139.19,139.23,51047.0,131.8839,131.9502,131.7703,131.8082,51047.0
2023-04-25 15:40:00,139.24,139.29,139.15,139.15,61919.0,131.8177,131.865,131.7325,131.7325,61919.0
2023-04-25 15:50:00,139.13,139.25,139.07,139.17,212650.0,131.7135,131.8271,131.6567,131.7514,212650.0
2023-04-26 09:30:00,138.53,138.67,138.33,138.53,95679.0,131.1455,131.2781,130.9562,131.1455,95679.0
2023-04-26 09:40:00,138.58,138.62,138.35,138.35,33776.0,131.1929,131.2307,130.9751,130.9751,33776.0
2023-04-26 09:50:00,138.35,138.43,138.07,138.21,32706.0,130.9751,131.0508,130.71,130.8426,32706.0
2023-04-26 10:00:00,138.19,138.22,137.96,137.97,43985.0,130.8236,130.852,130.6059,130.6154,43985.0
2023-04-26 10:10:00,137.92,137.95,137.63,137.68,48064.0,130.568,130.5964,130.2935,130.3408,48064.0
2023-04-26 10:20:00,137.66,137.77,137.49,137.61,57291.0,130.3219,130.426,130.161,130.2746,57291.0
2023-04-26 10:30:00,137.6,137.85,137.6,137.8,36429.0,130.2651,130.5018,130.2651,130.4544,36429.0
2023-04-26 10:40:00,137.8,137.87,137.72,137.76,86010.0,130.4544,130.5207,130.3787,130.4166,86010.0
2023-04-26 10:50:00,137.79,137.96,137.75,137.96,12932.0,130.445,130.6059,130.4071,130.6059,12932.0
2023-04-26 11:00:00,137.96,138.24,137.94,138.22,32256.0,130.6059,130.871,130.587,130.852,32256.0
2023-04-26 11:10:00,138.24,138.28,138.2,138.21,24549.0,130.871,130.9088,130.8331,130.8426,24549.0
2023-04-26 11:20:00,138.22,138.29,138.11,138.24,22192.0,130.852,130.9183,130.7479,130.871,22192.0
2023-04-26 11:30:00,138.24,138.31,138.08,138.1,22999.0,130.871,130.9372,130.7195,130.7384,22999.0
2023-04-26 11:40:00,138.12,138.33,138.12,138.29,15957.0,130.7574,130.9562,130.7574,130.9183,15957.0
2023-04-26 11:50:00,138.29,138.33,138.2,138.2,21050.0,130.9183,130.9562,130.8331,130.8331,21050.0
2023-04-26 12:00:00,138.22,138.32,138.22,138.27,14071.0,130.852,130.9467,130.852,130.8994,14071.0
2023-04-26 12:10:00,138.27,138.32,138.12,138.13,30857.0,130.8994,130.9467,130.7574,130.7668,30857.0
2023-04-26 12:20:00,138.13,138.14,138.02,138.03,11579.0,130.7668,130.7763,130.6627,130.6722,11579.0
2023-04-26 12:30:00,138.02,138.07,137.94,138.07,15304.0,130.6627,130.71,130.587,130.71,15304.0
2023-04-26 12:40:00,138.06,138.13,138.05,138.11,34179.0,130.7006,130.7668,130.6911,130.7479,34179.0
2023-04-26 12:50:00,138.11,138.14,138.05,138.06,9317.0,130.7479,130.7763,130.6911,130.7006,9317.0
2023-04-26 13:00:00,138.09,138.18,138.0,138.04,22742.0,130.729,130.8142,130.6438,130.6816,22742.0
2023-04-26 13:10:00,138.01,138.03,137.92,137.94,15021.0,130.6532,130.6722,130.568,130.587,15021.0
2023-04-26 13:20:00,137.93,137.93,137.81,137.85,15234.0,130.5775,130.5775,130.4639,130.5018,15234.0
2023-04-26 13:30:00,137.87,137.93,137.84,137.87,14178.0,130.5207,130.5775,130.4923,130.5207,14178.0
2023-04-26 13:40:00,137.87,137.9,137.7,137.7,18806.0,130.5207,130.5491,130.3598,130.3598,18806.0
2023-04-26 13:50:00,137.65,137.66,137.45,137.51,30411.0,130.3124,130.3219,130.1231,130.1799,30411.0
2023-04-26 14:00:00,137.52,137.53,137.35,137.37,34303.0,130.1894,130.1988,130.0284,130.0474,34303.0
2023-04-26 14:10:00,137.36,137.42,137.3,137.33,37688.0,130.0379,130.0947,129.9811,130.0095,37688.0
2023-04-26 14:20:00,137.33,137.53,137.28,137.52,59514.0,130.0095,130.1988,129.9621,130.1894,59514.0
2023-04-26 14:30:00,137.51,137.54,137.3,137.31,53822.0,130.1799,130.2083,129.9811,129.9905,53822.0
2023-04-26 14:40:00,137.3,137.35,137.2,137.22,46604.0,129.9811,130.0284,129.8864,129.9053,46604.0
2023-04-26 14:50:00,137.21,137.27,137.15,137.26,42392.0,129.8959,129.9527,129.8391,129.9432,42392.0
2023-04-26 15:00:00,137.27,137.3,137.2,137.28,81991.0,129.9527,129.9811,129.8864,129.9621,81991.0
2023-04-26 15:10:00,137.28,137.43,137.21,137.21,26471.0,129.9621,130.1042,129.8959,129.8959,26471.0
2023-04-26 15:20:00,137.21,137.28,137.16,137.26,62694.0,129.8959,129.9621,129.8485,129.9432,62694.0
2023-04-26 15:30:00,137.25,137.27,137.08,137.14,40041.0,129.9337,129.9527,129.7728,129.8296,40041.0
2023-04-26 15:40:00,137.17,137.26,137.12,137.26,69261.0,129.858,129.9432,129.8107,129.9432,69261.0
2023-04-26 15:50:00,137.25,137.5,137.17,137.38,163424.0,129.9337,130.1704,129.858,130.0568,163424.0
2023-04-27 09:30:00,137.85,137.99,137.75,137.93,121091.0,130.5018,130.6343,130.4071,130.5775,121091.0
2023-04-27 09:40:00,137.84,137.94,137.68,137.83,39245.0,130.4923,130.587,130.3408,130.4828,39245.0
2023-04-27 09:50:00,137.84,138.13,137.79,138.13,31374.0,130.4923,130.7668,130.445,130.7668,31374.0
2023-04-27 10:00:00,138.16,138.2,137.97,137.99,36121.0,130.7952,130.8331,130.6154,130.6343,36121.0
2023-04-27 10:10:00,137.97,138.23,137.94,138.08,34459.0,130.6154,130.8615,130.587,130.7195,34459.0
2023-04-27 10:20:00,138.1,138.1,138.0,138.07,53282.0,130.7384,130.7384,130.6438,130.71,53282.0
2023-04-27 10:30:00,138.09,138.16,138.05,138.07,28509.0,130.729,130.7952,130.6911,130.71,28509.0
2023-04-27 10:40:00,138.08,138.08,137.87,137.97,13585.0,130.7195,130.7195,130.5207,130.6154,13585.0
2023-04-27 10:50:00,138.0,138.0,137.79,137.83,14944.0,130.6438,130.6438,130.445,130.4828,14944.0
2023-04-27 11:00:00,137.86,137.86,137.73,137.74,28860.0,130.5112,130.5112,130.3882,130.3976,28860.0
2023-04-27 11:10:00,137.77,137.77,137.6,137.61,123052.0,130.426,130.426,130.2651,130.2746,123052.0
2023-04-27 11:20:00,137.64,138.07,137.59,138.05,29417.0,130.303,130.71,130.2556,130.6911,29417.0
2023-04-27 11:30:00,138.07,138.21,137.95,137.98,60232.0,130.71,130.8426,130.5964,130.6248,60232.0
2023-04-27 11:40:00,137.98,138.07,137.95,138.05,9686.0,130.6248,130.71,130.5964,130.6911,9686.0
2023-04-27 11:50:00,138.08,138.31,138.08,138.31,23928.0,130.7195,130.9372,130.7195,130.9372,23928.0
2023-04-27 12:00:00,138.3,138.48,138.3,138.38,43957.0,130.9278,131.0982,130.9278,131.0035,43957.0
2023-04-27 12:10:00,138.39,138.4,138.3,138.37,18184.0,131.013,131.0224,130.9278,130.994,18184.0
2023-04-27 12:20:00,138.37,138.43,138.35,138.36,20623.0,130.994,131.0508,130.9751,130.9846,20623.0
2023-04-27 12:30:00,138.37,138.41,138.28,138.28,13686.0,130.994,131.0319,130.9088,130.9088,13686.0
2023-04-27 12:40:00,138.29,138.34,138.27,138.34,22102.0,130.9183,130.9656,130.8994,130.9656,22102.0
2023-04-27 12:50:00,138.36,138.41,138.34,138.35,7100.0,130.9846,131.0319,130.9656,130.9751,7100.0
2023-04-27 13:00:00,138.4,138.42,138.35,138.4,9648.0,131.0224,131.0414,130.9751,131.0224,9648.0
2023-04-27 13:10:00,138.39,138.46,138.39,138.39,18506.0,131.013,131.0792,131.013,131.013,18506.0
2023-04-27 13:20:00,138.38,138.43,138.36,138.41,13027.0,131.0035,131.0508,130.9846,131.0319,13027.0
2023-04-27 13:30:00,138.4,138.6,138.4,138.6,43381.0,131.0224,131.2118,131.0224,131.2118,43381.0
2023-04-27 13:40:00,138.6,138.81,138.6,138.74,29723.0,131.2118,131.4106,131.2118,131.3443,29723.0
2023-04-27 13:50:00,138.75,138.8,138.7,138.7,18842.0,131.3538,131.4011,131.3065,131.3065,18842.0
2023-04-27 14:00:00,138.71,138.74,138.68,138.72,14734.0,131.3159,131.3443,131.2875,131.3254,14734.0
2023-04-27 14:10:00,138.72,138.97,138.7,138.97,25353.0,131.3254,131.5621,131.3065,131.5621,25353.0
2023-04-27 14:20:00,138.98,139.11,138.94,139.1,30538.0,131.5715,131.6946,131.5337,131.6851,30538.0
2023-04-27 14:30:00,139.11,139.24,139.05,139.13,34884.0,131.6946,131.8177,131.6378,131.7135,34884.0
2023-04-27 14:40:00,139.13,139.25,139.13,139.24,22675.0,131.7135,131.8271,131.7135,131.8177,22675.0
2023-04-27 14:50:00,139.25,139.42,139.25,139.41,22434.0,131.8271,131.9881,131.8271,131.9786,22434.0
2023-04-27 15:00:00,139.42,139.48,139.36,139.37,27336.0,131.9881,132.0449,131.9313,131.9407,27336.0
2023-04-27 15:10:00,139.38,139.41,139.25,139.39,23106.0,131.9502,131.9786,131.8271,131.9597,23106.0
2023-04-27 15:20:00,139.4,139.42,139.26,139.27,48008.0,131.9691,131.9881,131.8366,131.8461,48008.0
2023-04-27 15:30:00,139.27,139.3,139.18,139.2,22474.0,131.8461,131.8745,131.7609,131.7798,22474.0
2023-04-27 15:40:00,139.2,139.37,139.17,139.31,61110.0,131.7798,131.9407,131.7514,131.8839,61110.0
2023-04-27 15:50:00,139.29,139.39,139.22,139.36,94577.0,131.865,131.9597,131.7987,131.9313,94577.0
2023-04-28 09:30:00,138.99,139.62,138.99,139.57,55635.0,131.581,132.1774,131.581,132.1301,55635.0
2023-04-28 09:40:00,139.68,139.83,139.57,139.7,25968.0,132.2342,132.3762,132.1301,132.2531,25968.0
2023-04-28 09:50:00,139.72,139.72,139.58,139.58,55474.0,132.2721,132.2721,132.1395,132.1395,55474.0
2023-04-28 10:00:00,139.65,140.1,139.62,140.04,33341.0,132.2058,132.6318,132.1774,132.575,33341.0
2023-04-28 10:10:00,140.04,140.18,139.94,140.07,56287.0,132.575,132.7076,132.4804,132.6034,56287.0
2023-04-28 10:20:00,140.1,140.16,139.99,140.08,42470.0,132.6318,132.6886,132.5277,132.6129,42470.0
2023-04-28 10:30:00,140.15,140.19,139.78,139.91,29647.0,132.6792,132.717,132.3289,132.452,29647.0
2023-04-28 10:40:00,139.94,140.3,139.85,140.28,20892.0,132.4804,132.8212,132.3952,132.8022,20892.0
2023-04-28 10:50:00,140.32,140.37,139.82,139.89,18759.0,132.8401,132.8874,132.3668,132.433,18759.0
2023-04-28 11:00:00,139.92,140.05,139.56,140.04,36476.0,132.4614,132.5845,132.1206,132.575,36476.0
2023-04-28 11:10:00,140.07,140.21,140.06,140.19,34358.0,132.6034,132.736,132.594,132.717,34358.0
2023-04-28 11:20:00,140.19,140.24,140.13,140.19,83136.0,132.717,132.7644,132.6602,132.717,83136.0
2023-04-28 11:30:00,140.23,140.32,140.19,140.26,19087.0,132.7549,132.8401,132.717,132.7833,19087.0
2023-04-28 11:40:00,140.23,140.39,140.22,140.39,15337.0,132.7549,132.9064,132.7454,132.9064,15337.0
2023-04-28 11:50:00,140.37,140.51,140.36,140.46,26533.0,132.8874,133.02,132.878,132.9726,26533.0
2023-04-28 12:00:00,140.47,140.51,140.37,140.45,23568.0,132.9821,133.02,132.8874,132.9632,23568.0
2023-04-28 12:10:00,140.45,140.51,140.38,140.43,39425.0,132.9632,133.02,132.8969,132.9442,39425.0
2023-04-28 12:20:00,140.41,140.52,140.35,140.49,24408.0,132.9253,133.0294,132.8685,133.001,24408.0
2023-04-28 12:30:00,140.52,140.6,140.46,140.48,57796.0,133.0294,133.1052,132.9726,132.9916,57796.0
2023-04-28 12:40:00,140.46,140.53,140.43,140.5,16822.0,132.9726,133.0389,132.9442,133.0105,16822.0
2023-04-28 12:50:00,140.49,140.61,140.45,140.59,20404.0,133.001,133.1146,132.9632,133.0957,20404.0
2023-04-28 13:00:00,140.57,140.59,140.44,140.5,9782.0,133.0768,133.0957,132.9537,133.0105,9782.0
2023-04-28 13:10:00,140.48,140.56,140.48,140.49,11564.0,132.9916,133.0673,132.9916,133.001,11564.0
2023-04-28 13:20:00,140.51,140.58,140.5,140.58,21288.0,133.02,133.0862,133.0105,133.0862,21288.0
2023-04-28 13:30:00,140.6,140.63,140.38,140.48,88660.0,133.1052,133.1336,132.8969,132.9916,88660.0
2023-04-28 13:40:00,140.51,140.55,140.4,140.41,27497.0,133.02,133.0578,132.9158,132.9253,27497.0
2023-04-28 13:50:00,140.39,140.43,140.28,140.36,39697.0,132.9064,132.9442,132.8022,132.878,39697.0
2023-04-28 14:00:00,140.37,140.55,140.36,140.49,33502.0,132.8874,133.0578,132.878,133.001,33502.0
2023-04-28 14:10:00,140.49,140.49,140.26,140.4,41172.0,133.001,133.001,132.7833,132.9158,41172.0
2023-04-28 14:20:00,140.42,140.43,140.17,140.2,13107.0,132.9348,132.9442,132.6981,132.7265,13107.0
2023-04-28 14:30:00,140.24,140.25,140.07,140.08,28987.0,132.7644,132.7738,132.6034,132.6129,28987.0
2023-04-28 14:40:00,140.09,140.22,139.96,140.0,42155.0,132.6224,132.7454,132.4993,132.5372,42155.0
2023-04-28 14:50:00,140.0,140.2,139.98,140.19,16765.0,132.5372,132.7265,132.5182,132.717,16765.0
2023-04-28 15:00:00,140.18,140.31,140.17,140.28,40207.0,132.7076,132.8306,132.6981,132.8022,40207.0
2023-04-28 15:10:00,140.29,140.48,140.28,140.47,28827.0,132.8117,132.9916,132.8022,132.9821,28827.0
2023-04-28 15:20:00,140.46,140.48,140.26,140.28,32760.0,132.9726,132.9916,132.7833,132.8022,32760.0
2023-04-28 15:30:00,140.34,140.36,140.22,140.32,36540.0,132.859,132.878,132.7454,132.8401,36540.0
2023-04-28 15:40:00,140.32,140.42,140.28,140.33,56429.0,132.8401,132.9348,132.8022,132.8496,56429.0
2023-04-28 15:50:00,140.31,140.57,140.28,140.56,70519.0,132.8306,133.0768,132.8022,133.0673,70519.0
2023-05-01 09:30:00,140.47,140.96,140.35,140.92,88005.0,132.9821,133.446,132.8685,133.4081,88005.0
2023-05-01 09:40:00,140.86,141.09,140.82,141.07,24649.0,133.3513,133.5691,133.3134,133.5501,24649.0
2023-05-01 09:50:00,141.05,141.05,140.94,140.97,13642.0,133.5312,133.5312,133.427,133.4554,13642.0
2023-05-01 10:00:00,140.96,140.98,140.74,140.97,37891.0,133.446,133.4649,133.2377,133.4554,37891.0
2023-05-01 10:10:00,141.05,141.2,140.91,141.15,46154.0,133.5312,133.6732,133.3986,133.6259,46154.0
2023-05-01 10:20:00,141.11,141.13,140.9,140.94,35328.0,133.588,133.6069,133.3892,133.427,35328.0
2023-05-01 10:30:00,140.99,141.2,140.96,141.18,21290.0,133.4744,133.6732,133.446,133.6543,21290.0
2023-05-01 10:40:00,141.19,141.39,141.09,141.32,40242.0,133.6637,133.8531,133.5691,133.7868,40242.0
2023-05-01 10:50:00,141.3,141.31,141.16,141.22,10829.0,133.7679,133.7773,133.6353,133.6921,10829.0
2023-05-01 11:00:00,141.21,141.24,141.07,141.1,17070.0,133.6827,133.7111,133.5501,133.5785,17070.0
2023-05-01 11:10:00,141.11,141.13,140.89,140.97,27234.0,133.588,133.6069,133.3797,133.4554,27234.0
2023-05-01 11:20:00,140.95,141.02,140.86,140.94,23310.0,133.4365,133.5028,133.3513,133.427,23310.0
2023-05-01 11:30:00,140.92,141.06,140.89,141.02,16127.0,133.4081,133.5407,133.3797,133.5028,16127.0
2023-05-01 11:40:00,140.98,141.03,140.89,141.0,30003.0,133.4649,133.5123,133.3797,133.4838,30003.0
2023-05-01 11:50:00,141.0,141.03,140.92,141.01,8309.0,133.4838,133.5123,133.4081,133.4933,8309.0
2023-05-01 12:00:00,141.01,141.09,141.0,141.08,10370.0,133.4933,133.5691,133.4838,133.5596,10370.0
2023-05-01 12:10:00,141.08,141.12,141.01,141.09,44570.0,133.5596,133.5975,133.4933,133.5691,44570.0
2023-05-01 12:20:00,141.1,141.16,141.08,141.14,11022.0,133.5785,133.6353,133.5596,133.6164,11022.0
2023-05-01 12:30:00,141.14,141.32,141.13,141.31,60725.0,133.6164,133.7868,133.6069,133.7773,60725.0
2023-05-01 12:40:00,141.31,141.32,141.14,141.16,11948.0,133.7773,133.7868,133.6164,133.6353,11948.0
2023-05-01 12:50:00,141.14,141.18,141.11,141.14,41697.0,133.6164,133.6543,133.588,133.6164,41697.0
2023-05-01 13:00:00,141.12,141.18,141.06,141.1,10935.0,133.5975,133.6543,133.5407,133.5785,10935.0
2023-05-01 13:10:00,141.1,141.15,141.03,141.05,20574.0,133.5785,133.6259,133.5123,133.5312,20574.0
2023-05-01 13:20:00,141.06,141.11,140.95,140.96,13477.0,133.5407,133.588,133.4365,133.446,13477.0
2023-05-01 13:30:00,140.96,140.98,140.91,140.94,15122.0,133.446,133.4649,133.3986,133.427,15122.0
2023-05-01 13:40:00,140.96,141.1,140.96,141.07,13216.0,133.446,133.5785,133.446,133.5501,13216.0
2023-05-01 13:50:00,141.09,141.11,141.01,141.11,120327.0,133.5691,133.588,133.4933,133.588,120327.0
2023-05-01 14:00:00,141.13,141.16,141.01,141.07,28662.0,133.6069,133.6353,133.4933,133.5501,28662.0
2023-05-01 14:10:00,141.08,141.08,140.99,141.01,27830.0,133.5596,133.5596,133.4744,133.4933,27830.0
2023-05-01 14:20:00,141.0,141.06,140.96,141.01,35947.0,133.4838,133.5407,133.446,133.4933,35947.0
2023-05-01 14:30:00,141.01,141.02,140.65,140.77,42695.0,133.4933,133.5028,133.1525,133.2661,42695.0
2023-05-01 14:40:00,140.76,140.86,140.7,140.81,32677.0,133.2566,133.3513,133.1998,133.304,32677.0
2023-05-01 14:50:00,140.81,140.88,140.76,140.86,32932.0,133.304,133.3702,133.2566,133.3513,32932.0
2023-05-01 15:00:00,140.89,140.9,140.78,140.8,22821.0,133.3797,133.3892,133.2756,133.2945,22821.0
2023-05-01 15:10:00,140.8,140.83,140.72,140.75,24061.0,133.2945,133.3229,133.2188,133.2472,24061.0
2023-05-01 15:20:00,140.75,140.81,140.72,140.74,25243.0,133.2472,133.304,133.2188,133.2377,25243.0
2023-05-01 15:30:00,140.75,140.81,140.63,140.63,44429.0,133.2472,133.304,133.1336,133.1336,44429.0
2023-05-01 15:40:00,140.61,140.8,140.61,140.78,51154.0,133.1146,133.2945,133.1146,133.2756,51154.0
2023-05-01 15:50:00,140.79,140.82,140.66,140.67,54080.0,133.285,133.3134,133.162,133.1714,54080.0
2023-05-02 09:30:00,140.24,140.24,139.69,139.96,76977.0,132.7644,132.7644,132.2437,132.4993,76977.0
2023-05-02 09:40:00,139.99,140.01,139.68,139.69,13253.0,132.5277,132.5466,132.2342,132.2437,13253.0
2023-05-02 09:50:00,139.68,139.7,139.56,139.69,14356.0,132.2342,132.2531,132.1206,132.2437,14356.0
2023-05-02 10:00:00,139.66,139.66,139.07,139.16,40193.0,132.2153,132.2153,131.6567,131.7419,40193.0
2023-05-02 10:10:00,139.18,139.19,138.89,138.97,30618.0,131.7609,131.7703,131.4863,131.5621,30618.0
2023-05-02 10:20:00,138.96,138.96,138.47,138.52,45826.0,131.5526,131.5526,131.0887,131.136,45826.0
2023-05-02 10:30:00,138.54,138.54,138.18,138.27,32820.0,131.155,131.155,130.8142,130.8994,32820.0
2023-05-02 10:40:00,138.28,138.39,138.05,138.2,27991.0,130.9088,131.013,130.6911,130.8331,27991.0
2023-05-02 10:50:00,138.19,138.29,137.98,138.0,48030.0,130.8236,130.9183,130.6248,130.6438,48030.0
2023-05-02 11:00:00,138.0,138.03,137.65,137.82,43412.0,130.6438,130.6722,130.3124,130.4734,43412.0
2023-05-02 11:10:00,137.84,137.9,137.75,137.75,45054.0,130.4923,130.5491,130.4071,130.4071,45054.0
2023-05-02 11:20:00,137.77,137.79,137.55,137.63,23708.0,130.426,130.445,130.2178,130.2935,23708.0
2023-05-02 11:30:00,137.7,137.74,137.45,137.72,36229.0,130.3598,130.3976,130.1231,130.3787,36229.0
2023-05-02 11:40:00,137.69,138.01,137.69,137.97,19775.0,130.3503,130.6532,130.3503,130.6154,19775.0
2023-05-02 11:50:00,137.98,138.0,137.67,137.86,38935.0,130.6248,130.6438,130.3314,130.5112,38935.0
2023-05-02 12:00:00,137.94,137.94,137.71,137.8,101403.0,130.587,130.587,130.3692,130.4544,101403.0
2023-05-02 12:10:00,137.81,137.92,137.68,137.9,172053.0,130.4639,130.568,130.3408,130.5491,172053.0
2023-05-02 12:20:00,137.89,138.01,137.78,137.98,105398.0,130.5396,130.6532,130.4355,130.6248,105398.0
2023-05-02 12:30:00,137.97,138.07,137.87,137.97,39056.0,130.6154,130.71,130.5207,130.6154,39056.0
2023-05-02 12:40:00,137.97,138.02,137.93,137.95,16356.0,130.6154,130.6627,130.5775,130.5964,16356.0
2023-05-02 12:50:00,137.96,138.14,137.95,138.1,14122.0,130.6059,130.7763,130.5964,130.7384,14122.0
2023-05-02 13:00:00,138.09,138.15,138.03,138.1,20261.0,130.729,130.7858,130.6722,130.7384,20261.0
2023-05-02 13:10:00,138.1,138.19,138.08,138.12,66366.0,130.7384,130.8236,130.7195,130.7574,66366.0
2023-05-02 13:20:00,138.13,138.26,138.07,138.21,27372.0,130.7668,130.8899,130.71,130.8426,27372.0
2023-05-02 13:30:00,138.26,138.29,138.16,138.28,17370.0,130.8899,130.9183,130.7952,130.9088,17370.0
2023-05-02 13:40:00,138.26,138.48,138.26,138.44,15257.0,130.8899,131.0982,130.8899,131.0603,15257.0
2023-05-02 13:50:00,138.46,138.54,138.39,138.42,47556.0,131.0792,131.155,131.013,131.0414,47556.0
2023-05-02 14:00:00,138.42,138.42,138.19,138.25,34925.0,131.0414,131.0414,130.8236,130.8804,34925.0
2023-05-02 14:10:00,138.26,138.26,138.06,138.24,28062.0,130.8899,130.8899,130.7006,130.871,28062.0
2023-05-02 14:20:00,138.26,138.28,138.17,138.25,31803.0,130.8899,130.9088,130.8047,130.8804,31803.0
2023-05-02 14:30:00,138.24,138.37,138.17,138.36,30784.0,130.871,130.994,130.8047,130.9846,30784.0
2023-05-02 14:40:00,138.34,138.51,138.24,138.49,35041.0,130.9656,131.1266,130.871,131.1076,35041.0
2023-05-02 14:50:00,138.5,138.59,138.46,138.54,31819.0,131.1171,131.2023,131.0792,131.155,31819.0
2023-05-02 15:00:00,138.55,138.6,138.45,138.56,28667.0,131.1644,131.2118,131.0698,131.1739,28667.0
2023-05-02 15:10:00,138.55,138.74,138.49,138.6,40637.0,131.1644,131.3443,131.1076,131.2118,40637.0
2023-05-02 15:20:00,138.62,138.76,138.59,138.74,18760.0,131.2307,131.3633,131.2023,131.3443,18760.0
2023-05-02 15:30:00,138.73,138.73,138.51,138.61,36830.0,131.3349,131.3349,131.1266,131.2213,36830.0
2023-05-02 15:40:00,138.57,138.7,138.5,138.55,43835.0,131.1834,131.3065,131.1171,131.1644,43835.0
2023-05-02 15:50:00,138.53,138.77,138.49,138.61,49512.0,131.1455,131.3727,131.1076,131.2213,49512.0
2023-05-03 09:30:00,138.75,139.0,138.52,138.74,75997.0,131.3538,131.5905,131.136,131.3443,75997.0
2023-05-03 09:40:00,138.75,138.95,138.66,138.95,29009.0,131.3538,131.5431,131.2686,131.5431,29009.0
2023-05-03 09:50:00,138.94,139.13,138.81,138.82,40171.0,131.5337,131.7135,131.4106,131.4201,40171.0
2023-05-03 10:00:00,138.86,138.98,138.81,138.93,19219.0,131.4579,131.5715,131.4106,131.5242,19219.0
2023-05-03 10:10:00,139.02,139.02,138.61,138.72,39336.0,131.6094,131.6094,131.2213,131.3254,39336.0
2023-05-03 10:20:00,138.72,138.83,138.68,138.71,29521.0,131.3254,131.4295,131.2875,131.3159,29521.0
2023-05-03 10:30:00,138.7,138.76,138.54,138.54,23219.0,131.3065,131.3633,131.155,131.155,23219.0
2023-05-03 10:40:00,138.51,138.55,138.18,138.27,54452.0,131.1266,131.1644,130.8142,130.8994,54452.0
2023-05-03 10:50:00,138.36,138.42,138.25,138.42,17028.0,130.9846,131.0414,130.8804,131.0414,17028.0
2023-05-03 11:00:00,138.41,138.42,138.23,138.24,41349.0,131.0319,131.0414,130.8615,130.871,41349.0
2023-05-03 11:10:00,138.26,138.33,138.15,138.27,12043.0,130.8899,130.9562,130.7858,130.8994,12043.0
2023-05-03 11:20:00,138.26,138.41,138.23,138.31,31752.0,130.8899,131.0319,130.8615,130.9372,31752.0
2023-05-03 11:30:00,138.3,138.51,138.29,138.45,21811.0,130.9278,131.1266,130.9183,131.0698,21811.0
2023-05-03 11:40:00,138.42,138.51,138.31,138.43,15152.0,131.0414,131.1266,130.9372,131.0508,15152.0
2023-05-03 11:50:00,138.43,138.57,138.37,138.56,57228.0,131.0508,131.1834,130.994,131.1739,57228.0
2023-05-03 12:00:00,138.57,138.74,138.56,138.74,30038.0,131.1834,131.3443,131.1739,131.3443,30038.0
2023-05-03 12:10:00,138.7,138.71,138.58,138.59,24598.0,131.3065,131.3159,131.1929,131.2023,24598.0
2023-05-03 12:20:00,138.58,138.77,138.56,138.77,20437.0,131.1929,131.3727,131.1739,131.3727,20437.0
2023-05-03 12:30:00,138.75,138.8,138.69,138.73,13863.0,131.3538,131.4011,131.297,131.3349,13863.0
2023-05-03 12:40:00,138.73,138.78,138.72,138.75,11961.0,131.3349,131.3822,131.3254,131.3538,11961.0
2023-05-03 12:50:00,138.75,138.88,138.75,138.87,15524.0,131.3538,131.4769,131.3538,131.4674,15524.0
2023-05-03 13:00:00,138.89,138.93,138.83,138.85,14185.0,131.4863,131.5242,131.4295,131.4485,14185.0
2023-05-03 13:10:00,138.86,138.95,138.85,138.91,20740.0,131.4579,131.5431,131.4485,131.5053,20740.0
2023-05-03 13:20:00,138.91,139.02,138.87,139.02,12504.0,131.5053,131.6094,131.4674,131.6094,12504.0
2023-05-03 13:30:00,139.01,139.05,138.88,138.88,15829.0,131.5999,131.6378,131.4769,131.4769,15829.0
2023-05-03 13:40:00,138.91,138.94,138.83,138.85,21847.0,131.5053,131.5337,131.4295,131.4485,21847.0
2023-05-03 13:50:00,138.89,138.96,138.86,138.93,20983.0,131.4863,131.5526,131.4579,131.5242,20983.0
2023-05-03 14:00:00,138.85,139.22,138.58,138.76,29157.0,131.4485,131.7987,131.1929,131.3633,29157.0
2023-05-03 14:10:00,138.74,138.9,138.51,138.87,35283.0,131.3443,131.4958,131.1266,131.4674,35283.0
2023-05-03 14:20:00,138.83,139.03,138.77,138.78,23654.0,131.4295,131.6189,131.3727,131.3822,23654.0
2023-05-03 14:30:00,138.81,138.86,138.19,138.85,85649.0,131.4106,131.4579,130.8236,131.4485,85649.0
2023-05-03 14:40:00,138.79,139.17,138.51,138.67,53651.0,131.3917,131.7514,131.1266,131.2781,53651.0
2023-05-03 14:50:00,138.7,138.89,138.27,138.71,31612.0,131.3065,131.4863,130.8994,131.3159,31612.0
2023-05-03 15:00:00,138.69,138.98,138.22,138.32,38918.0,131.297,131.5715,130.852,130.9467,38918.0
2023-05-03 15:10:00,138.33,138.33,137.85,138.07,74313.0,130.9562,130.9562,130.5018,130.71,74313.0
2023-05-03 15:20:00,138.02,138.18,137.64,137.71,80384.0,130.6627,130.8142,130.303,130.3692,80384.0
2023-05-03 15:30:00,137.68,137.76,137.51,137.65,59841.0,130.3408,130.4166,130.1799,130.3124,59841.0
2023-05-03 15:40:00,137.62,137.7,137.46,137.54,48885.0,130.284,130.3598,130.1326,130.2083,48885.0
2023-05-03 15:50:00,137.53,137.63,137.37,137.46,58729.0,130.1988,130.2935,130.0474,130.1326,58729.0
2023-05-04 09:30:00,136.93,137.27,136.73,136.73,86047.0,129.6308,129.9527,129.4415,129.4415,86047.0
2023-05-04 09:40:00,136.72,136.74,136.17,136.26,39184.0,129.432,129.4509,128.9113,128.9965,39184.0
2023-05-04 09:50:00,136.26,136.65,136.18,136.48,333411.0,128.9965,129.3657,128.9208,129.2048,333411.0
2023-05-04 10:00:00,136.44,136.51,136.22,136.27,56126.0,129.1669,129.2332,128.9587,129.006,56126.0
2023-05-04 10:10:00,136.27,136.44,135.89,136.19,52300.0,129.006,129.1669,128.6462,128.9303,52300.0
2023-05-04 10:20:00,136.14,136.14,135.77,135.84,42443.0,128.8829,128.8829,128.5326,128.5989,42443.0
2023-05-04 10:30:00,135.81,136.06,135.73,135.81,46280.0,128.5705,128.8072,128.4948,128.5705,46280.0
2023-05-04 10:40:00,135.81,136.36,135.81,136.18,59248.0,128.5705,129.0912,128.5705,128.9208,59248.0
2023-05-04 10:50:00,136.09,136.26,135.97,136.08,40642.0,128.8356,128.9965,128.722,128.8261,40642.0
2023-05-04 11:00:00,136.08,136.56,136.0,136.47,46461.0,128.8261,129.2805,128.7504,129.1953,46461.0
2023-05-04 11:10:00,136.46,136.56,136.21,136.26,43178.0,129.1859,129.2805,128.9492,128.9965,43178.0
2023-05-04 11:20:00,136.26,136.37,136.16,136.17,26695.0,128.9965,129.1007,128.9019,128.9113,26695.0
2023-05-04 11:30:00,136.18,136.24,135.92,135.99,46579.0,128.9208,128.9776,128.6746,128.7409,46579.0
2023-05-04 11:40:00,136.08,136.09,135.93,135.93,35517.0,128.8261,128.8356,128.6841,128.6841,35517.0
2023-05-04 11:50:00,135.95,135.98,135.81,135.85,32947.0,128.703,128.7314,128.5705,128.6084,32947.0
2023-05-04 12:00:00,135.84,135.9,135.67,135.79,32473.0,128.5989,128.6557,128.438,128.5516,32473.0
2023-05-04 12:10:00,135.8,136.07,135.73,136.02,23823.0,128.561,128.8166,128.4948,128.7693,23823.0
2023-05-04 12:20:00,136.04,136.29,136.04,136.28,43615.0,128.7882,129.0249,128.7882,129.0155,43615.0
2023-05-04 12:30:00,136.33,136.36,136.08,136.19,25443.0,129.0628,129.0912,128.8261,128.9303,25443.0
2023-05-04 12:40:00,136.24,136.24,136.05,136.19,17824.0,128.9776,128.9776,128.7977,128.9303,17824.0
2023-05-04 12:50:00,136.2,136.34,136.02,136.32,26402.0,128.9397,129.0723,128.7693,129.0533,26402.0
2023-05-04 13:00:00,136.36,136.48,136.22,136.45,35990.0,129.0912,129.2048,128.9587,129.1764,35990.0
2023-05-04 13:10:00,136.45,136.63,136.38,136.58,43030.0,129.1764,129.3468,129.1101,129.2995,43030.0
2023-05-04 13:20:00,136.61,136.85,136.59,136.63,45691.0,129.3279,129.5551,129.3089,129.3468,45691.0
2023-05-04 13:30:00,136.64,136.73,136.59,136.63,27458.0,129.3563,129.4415,129.3089,129.3468,27458.0
2023-05-04 13:40:00,136.63,136.63,136.36,136.38,34463.0,129.3468,129.3468,129.0912,129.1101,34463.0
2023-05-04 13:50:00,136.36,136.46,136.25,136.41,43334.0,129.0912,129.1859,128.9871,129.1385,43334.0
2023-05-04 14:00:00,136.43,136.45,136.25,136.37,38203.0,129.1575,129.1764,128.9871,129.1007,38203.0
2023-05-04 14:10:00,136.37,136.51,136.33,136.45,55168.0,129.1007,129.2332,129.0628,129.1764,55168.0
2023-05-04 14:20:00,136.47,136.5,136.23,136.23,35303.0,129.1953,129.2237,128.9681,128.9681,35303.0
2023-05-04 14:30:00,136.23,136.38,136.08,136.2,136591.0,128.9681,129.1101,128.8261,128.9397,136591.0
2023-05-04 14:40:00,136.17,136.21,136.08,136.11,59573.0,128.9113,128.9492,128.8261,128.8545,59573.0
2023-05-04 14:50:00,136.1,136.33,136.09,136.33,41933.0,128.845,129.0628,128.8356,129.0628,41933.0
2023-05-04 15:00:00,136.33,136.64,136.33,136.51,48094.0,129.0628,129.3563,129.0628,129.2332,48094.0
2023-05-04 15:10:00,136.5,136.52,136.1,136.17,46612.0,129.2237,129.2427,128.845,128.9113,46612.0
2023-05-04 15:20:00,136.18,136.32,136.1,136.3,53914.0,128.9208,129.0533,128.845,129.0344,53914.0
2023-05-04 15:30:00,136.28,136.6,136.28,136.48,50699.0,129.0155,129.3184,129.0155,129.2048,50699.0
2023-05-04 15:40:00,136.48,136.52,136.12,136.39,83713.0,129.2048,129.2427,128.864,129.1196,83713.0
2023-05-04 15:50:00,136.38,136.38,136.16,136.25,73356.0,129.1101,129.1101,128.9019,128.9871,73356.0
2023-05-05 09:30:00,137.63,137.83,137.48,137.71,88657.0,130.2935,130.4828,130.1515,130.3692,88657.0
2023-05-05 09:40:00,137.79,138.14,137.78,138.03,65684.0,130.445,130.7763,130.4355,130.6722,65684.0
2023-05-05 09:50:00,138.07,138.07,137.77,137.89,92451.0,130.71,130.71,130.426,130.5396,92451.0
2023-05-05 10:00:00,137.9,138.18,137.83,138.17,61743.0,130.5491,130.8142,130.4828,130.8047,61743.0
2023-05-05 10:10:00,138.17,138.21,137.98,138.04,28126.0,130.8047,130.8426,130.6248,130.6816,28126.0
2023-05-05 10:20:00,138.07,138.12,137.89,137.97,26528.0,130.71,130.7574,130.5396,130.6154,26528.0
2023-05-05 10:30:00,138.0,138.08,137.91,138.03,19725.0,130.6438,130.7195,130.5586,130.6722,19725.0
2023-05-05 10:40:00,138.07,138.13,137.93,137.99,19564.0,130.71,130.7668,130.5775,130.6343,19564.0
2023-05-05 10:50:00,138.01,138.13,137.99,138.02,24546.0,130.6532,130.7668,130.6343,130.6627,24546.0
2023-05-05 11:00:00,138.05,138.2,137.91,137.93,38961.0,130.6911,130.8331,130.5586,130.5775,38961.0
2023-05-05 11:10:00,137.93,138.07,137.86,137.97,14553.0,130.5775,130.71,130.5112,130.6154,14553.0
2023-05-05 11:20:00,138.01,138.05,137.91,138.04,13871.0,130.6532,130.6911,130.5586,130.6816,13871.0
2023-05-05 11:30:00,138.06,138.06,137.92,137.99,36263.0,130.7006,130.7006,130.568,130.6343,36263.0
2023-05-05 11:40:00,137.96,137.99,137.82,137.98,40386.0,130.6059,130.6343,130.4734,130.6248,40386.0
2023-05-05 11:50:00,137.99,138.03,137.89,138.0,31211.0,130.6343,130.6722,130.5396,130.6438,31211.0
2023-05-05 12:00:00,137.98,138.02,137.84,137.88,22996.0,130.6248,130.6627,130.4923,130.5302,22996.0
2023-05-05 12:10:00,137.88,137.93,137.84,137.85,16768.0,130.5302,130.5775,130.4923,130.5018,16768.0
2023-05-05 12:20:00,137.88,138.03,137.87,137.91,33699.0,130.5302,130.6722,130.5207,130.5586,33699.0
2023-05-05 12:30:00,137.91,137.96,137.84,137.87,21211.0,130.5586,130.6059,130.4923,130.5207,21211.0
2023-05-05 12:40:00,137.84,137.9,137.68,137.72,16325.0,130.4923,130.5491,130.3408,130.3787,16325.0
2023-05-05 12:50:00,137.73,137.98,137.73,137.94,9758.0,130.3882,130.6248,130.3882,130.587,9758.0
2023-05-05 13:00:00,137.97,138.04,137.97,138.03,14916.0,130.6154,130.6816,130.6154,130.6722,14916.0
2023-05-05 13:10:00,138.0,138.05,137.95,137.99,18025.0,130.6438,130.6911,130.5964,130.6343,18025.0
2023-05-05 13:20:00,138.02,138.1,137.99,138.06,30361.0,130.6627,130.7384,130.6343,130.7006,30361.0
2023-05-05 13:30:00,138.07,138.14,138.05,138.1,13931.0,130.71,130.7763,130.6911,130.7384,13931.0
2023-05-05 13:40:00,138.12,138.2,138.09,138.17,29850.0,130.7574,130.8331,130.729,130.8047,29850.0
2023-05-05 13:50:00,138.18,138.19,138.06,138.12,20661.0,130.8142,130.8236,130.7006,130.7574,20661.0
2023-05-05 14:00:00,138.14,138.26,138.12,138.26,24574.0,130.7763,130.8899,130.7574,130.8899,24574.0
2023-05-05 14:10:00,138.25,138.28,138.19,138.21,25121.0,130.8804,130.9088,130.8236,130.8426,25121.0
2023-05-05 14:20:00,138.19,138.45,138.19,138.38,29278.0,130.8236,131.0698,130.8236,131.0035,29278.0
2023-05-05 14:30:00,138.39,138.5,138.38,138.44,30039.0,131.013,131.1171,131.0035,131.0603,30039.0
2023-05-05 14:40:00,138.45,138.61,138.45,138.6,43866.0,131.0698,131.2213,131.0698,131.2118,43866.0
2023-05-05 14:50:00,138.6,138.79,138.59,138.62,48968.0,131.2118,131.3917,131.2023,131.2307,48968.0
2023-05-05 15:00:00,138.63,138.74,138.58,138.71,13810.0,131.2402,131.3443,131.1929,131.3159,13810.0
2023-05-05 15:10:00,138.73,138.73,138.56,138.58,34014.0,131.3349,131.3349,131.1739,131.1929,34014.0
2023-05-05 15:20:00,138.58,138.65,138.52,138.56,31558.0,131.1929,131.2591,131.136,131.1739,31558.0
2023-05-05 15:30:00,138.56,138.6,138.43,138.46,51448.0,131.1739,131.2118,131.0508,131.0792,51448.0
2023-05-05 15:40:00,138.44,138.51,138.38,138.44,65513.0,131.0603,131.1266,131.0035,131.0603,65513.0
2023-05-05 15:50:00,138.43,138.43,138.27,138.41,93317.0,131.0508,131.0508,130.8994,131.0319,93317.0
2023-05-08 09:30:00,138.72,138.82,138.5,138.74,95053.0,131.3254,131.4201,131.1171,131.3443,95053.0
2023-05-08 09:40:00,138.7,138.78,138.38,138.38,25250.0,131.3065,131.3822,131.0035,131.0035,25250.0
2023-05-08 09:50:00,138.38,138.55,138.3,138.45,10870.0,131.0035,131.1644,130.9278,131.0698,10870.0
2023-05-08 10:00:00,138.52,138.6,138.36,138.38,45348.0,131.136,131.2118,130.9846,131.0035,45348.0
2023-05-08 10:10:00,138.39,138.39,138.25,138.35,24655.0,131.013,131.013,130.8804,130.9751,24655.0
2023-05-08 10:20:00,138.32,138.36,138.18,138.22,14152.0,130.9467,130.9846,130.8142,130.852,14152.0
2023-05-08 10:30:00,138.25,138.37,138.25,138.33,17679.0,130.8804,130.994,130.8804,130.9562,17679.0
2023-05-08 10:40:00,138.33,138.48,138.32,138.42,31741.0,130.9562,131.0982,130.9467,131.0414,31741.0
2023-05-08 10:50:00,138.44,138.51,138.41,138.43,25463.0,131.0603,131.1266,131.0319,131.0508,25463.0
2023-05-08 11:00:00,138.44,138.59,138.43,138.55,23949.0,131.0603,131.2023,131.0508,131.1644,23949.0
2023-05-08 11:10:00,138.57,138.59,138.43,138.48,55371.0,131.1834,131.2023,131.0508,131.0982,55371.0
2023-05-08 11:20:00,138.48,138.49,138.34,138.34,17509.0,131.0982,131.1076,130.9656,130.9656,17509.0
2023-05-08 11:30:00,138.31,138.33,138.25,138.27,18903.0,130.9372,130.9562,130.8804,130.8994,18903.0
2023-05-08 11:40:00,138.24,138.41,138.21,138.4,22741.0,130.871,131.0319,130.8426,131.0224,22741.0
2023-05-08 11:50:00,138.37,138.43,138.34,138.36,36129.0,130.994,131.0508,130.9656,130.9846,36129.0
2023-05-08 12:00:00,138.37,138.41,138.28,138.3,13803.0,130.994,131.0319,130.9088,130.9278,13803.0
2023-05-08 12:10:00,138.29,138.34,138.16,138.34,17442.0,130.9183,130.9656,130.7952,130.9656,17442.0
2023-05-08 12:20:00,138.33,138.35,138.27,138.3,45546.0,130.9562,130.9751,130.8994,130.9278,45546.0
2023-05-08 12:30:00,138.33,138.35,138.25,138.27,9883.0,130.9562,130.9751,130.8804,130.8994,9883.0
2023-05-08 12:40:00,138.22,138.22,138.07,138.09,19096.0,130.852,130.852,130.71,130.729,19096.0
2023-05-08 12:50:00,138.08,138.18,138.07,138.15,7970.0,130.7195,130.8142,130.71,130.7858,7970.0
2023-05-08 13:00:00,138.17,138.23,138.15,138.2,144293.0,130.8047,130.8615,130.7858,130.8331,144293.0
2023-05-08 13:10:00,138.19,138.26,138.19,138.22,22214.0,130.8236,130.8899,130.8236,130.852,22214.0
2023-05-08 13:20:00,138.22,138.3,138.21,138.24,20085.0,130.852,130.9278,130.8426,130.871,20085.0
2023-05-08 13:30:00,138.25,138.32,138.24,138.29,11792.0,130.8804,130.9467,130.871,130.9183,11792.0
2023-05-08 13:40:00,138.31,138.44,138.3,138.38,17311.0,130.9372,131.0603,130.9278,131.0035,17311.0
2023-05-08 13:50:00,138.36,138.38,138.31,138.36,14281.0,130.9846,131.0035,130.9372,130.9846,14281.0
2023-05-08 14:00:00,138.39,138.46,137.98,138.17,33584.0,131.013,131.0792,130.6248,130.8047,33584.0
2023-05-08 14:10:00,138.14,138.29,138.07,138.28,32250.0,130.7763,130.9183,130.71,130.9088,32250.0
2023-05-08 14:20:00,138.29,138.45,138.29,138.43,24695.0,130.9183,131.0698,130.9183,131.0508,24695.0
2023-05-08 14:30:00,138.44,138.48,138.4,138.41,46675.0,131.0603,131.0982,131.0224,131.0319,46675.0
2023-05-08 14:40:00,138.37,138.45,138.36,138.45,18193.0,130.994,131.0698,130.9846,131.0698,18193.0
2023-05-08 14:50:00,138.44,138.47,138.41,138.45,21771.0,131.0603,131.0887,131.0319,131.0698,21771.0
2023-05-08 15:00:00,138.45,138.46,138.37,138.4,31008.0,131.0698,131.0792,130.994,131.0224,31008.0
2023-05-08 15:10:00,138.39,138.42,138.22,138.34,42403.0,131.013,131.0414,130.852,130.9656,42403.0
2023-05-08 15:20:00,138.32,138.35,138.2,138.25,59046.0,130.9467,130.9751,130.8331,130.8804,59046.0
2023-05-08 15:30:00,138.25,138.35,138.22,138.35,51747.0,130.8804,130.9751,130.852,130.9751,51747.0
2023-05-08 15:40:00,138.35,138.41,138.33,138.37,35936.0,130.9751,131.0319,130.9562,130.994,35936.0
2023-05-08 15:50:00,138.38,138.38,138.23,138.25,35445.0,131.0035,131.0035,130.8615,130.8804,35445.0
2023-05-09 09:30:00,137.77,137.77,137.44,137.47,101574.0,130.426,130.426,130.1136,130.142,101574.0
2023-05-09 09:40:00,137.48,137.77,137.48,137.68,67970.0,130.1515,130.426,130.1515,130.3408,67970.0
2023-05-09 09:50:00,137.68,137.77,137.61,137.73,22939.0,130.3408,130.426,130.2746,130.3882,22939.0
2023-05-09 10:00:00,137.75,137.82,137.47,137.55,32114.0,130.4071,130.4734,130.142,130.2178,32114.0
2023-05-09 10:10:00,137.55,137.71,137.45,137.69,36106.0,130.2178,130.3692,130.1231,130.3503,36106.0
2023-05-09 10:20:00,137.69,137.75,137.57,137.69,170357.0,130.3503,130.4071,130.2367,130.3503,170357.0
2023-05-09 10:30:00,137.69,137.72,137.52,137.6,29053.0,130.3503,130.3787,130.1894,130.2651,29053.0
2023-05-09 10:40:00,137.6,137.77,137.59,137.69,21246.0,130.2651,130.426,130.2556,130.3503,21246.0
2023-05-09 10:50:00,137.64,137.8,137.64,137.7,25086.0,130.303,130.4544,130.303,130.3598,25086.0
2023-05-09 11:00:00,137.72,137.92,137.72,137.89,21662.0,130.3787,130.568,130.3787,130.5396,21662.0
2023-05-09 11:10:00,137.9,137.95,137.72,137.93,28442.0,130.5491,130.5964,130.3787,130.5775,28442.0
2023-05-09 11:20:00,137.93,137.95,137.76,137.8,50745.0,130.5775,130.5964,130.4166,130.4544,50745.0
2023-05-09 11:30:00,137.81,137.96,137.8,137.87,25796.0,130.4639,130.6059,130.4544,130.5207,25796.0
2023-05-09 11:40:00,137.84,137.87,137.74,137.8,34167.0,130.4923,130.5207,130.3976,130.4544,34167.0
2023-05-09 11:50:00,137.81,137.84,137.74,137.76,19516.0,130.4639,130.4923,130.3976,130.4166,19516.0
2023-05-09 12:00:00,137.76,137.85,137.72,137.78,40031.0,130.4166,130.5018,130.3787,130.4355,40031.0
2023-05-09 12:10:00,137.77,137.79,137.68,137.75,82915.0,130.426,130.445,130.3408,130.4071,82915.0
2023-05-09 12:20:00,137.71,137.76,137.69,137.7,35324.0,130.3692,130.4166,130.3503,130.3598,35324.0
2023-05-09 12:30:00,137.71,137.82,137.68,137.69,16235.0,130.3692,130.4734,130.3408,130.3503,16235.0
2023-05-09 12:40:00,137.69,137.73,137.66,137.69,20997.0,130.3503,130.3882,130.3219,130.3503,20997.0
2023-05-09 12:50:00,137.7,137.82,137.7,137.81,51502.0,130.3598,130.4734,130.3598,130.4639,51502.0
2023-05-09 13:00:00,137.8,137.83,137.77,137.8,30868.0,130.4544,130.4828,130.426,130.4544,30868.0
2023-05-09 13:10:00,137.79,137.82,137.73,137.81,24889.0,130.445,130.4734,130.3882,130.4639,24889.0
2023-05-09 13:20:00,137.81,137.86,137.77,137.84,18244.0,130.4639,130.5112,130.426,130.4923,18244.0
2023-05-09 13:30:00,137.83,137.9,137.82,137.85,19146.0,130.4828,130.5491,130.4734,130.5018,19146.0
2023-05-09 13:40:00,137.86,137.97,137.84,137.96,166364.0,130.5112,130.6154,130.4923,130.6059,166364.0
2023-05-09 13:50:00,137.96,138.15,137.93,138.12,28907.0,130.6059,130.7858,130.5775,130.7574,28907.0
2023-05-09 14:00:00,138.13,138.18,138.02,138.07,66161.0,130.7668,130.8142,130.6627,130.71,66161.0
2023-05-09 14:10:00,138.07,138.17,138.04,138.14,39726.0,130.71,130.8047,130.6816,130.7763,39726.0
2023-05-09 14:20:00,138.14,138.16,138.03,138.08,690713.0,130.7763,130.7952,130.6722,130.7195,690713.0
2023-05-09 14:30:00,138.08,138.11,138.04,138.04,40420.0,130.7195,130.7479,130.6816,130.6816,40420.0
2023-05-09 14:40:00,138.05,138.11,138.04,138.1,31554.0,130.6911,130.7479,130.6816,130.7384,31554.0
2023-05-09 14:50:00,138.12,138.12,137.87,137.97,63725.0,130.7574,130.7574,130.5207,130.6154,63725.0
2023-05-09 15:00:00,138.0,138.12,137.99,138.08,31690.0,130.6438,130.7574,130.6343,130.7195,31690.0
2023-05-09 15:10:00,138.08,138.11,137.97,137.99,54836.0,130.7195,130.7479,130.6154,130.6343,54836.0
2023-05-09 15:20:00,137.97,138.08,137.97,138.05,50578.0,130.6154,130.7195,130.6154,130.6911,50578.0
2023-05-09 15:30:00,138.05,138.1,138.02,138.03,42970.0,130.6911,130.7384,130.6627,130.6722,42970.0
2023-05-09 15:40:00,138.03,138.03,137.87,137.92,54636.0,130.6722,130.6722,130.5207,130.568,54636.0
2023-05-09 15:50:00,137.9,137.9,137.72,137.74,143886.0,130.5491,130.5491,130.3787,130.3976,143886.0
2023-05-10 09:30:00,138.59,138.59,138.03,138.03,112534.0,131.2023,131.2023,130.6722,130.6722,112534.0
2023-05-10 09:40:00,138.0,138.0,137.3,137.37,46113.0,130.6438,130.6438,129.9811,130.0474,46113.0
2023-05-10 09:50:00,137.44,137.67,137.34,137.62,27166.0,130.1136,130.3314,130.0189,130.284,27166.0
2023-05-10 10:00:00,137.64,137.95,137.64,137.7,60400.0,130.303,130.5964,130.303,130.3598,60400.0
2023-05-10 10:10:00,137.69,137.82,137.33,137.36,65719.0,130.3503,130.4734,130.0095,130.0379,65719.0
2023-05-10 10:20:00,137.34,137.52,137.33,137.34,40885.0,130.0189,130.1894,130.0095,130.0189,40885.0
2023-05-10 10:30:00,137.35,137.46,137.19,137.25,39354.0,130.0284,130.1326,129.8769,129.9337,39354.0
2023-05-10 10:40:00,137.26,137.33,136.86,137.08,53848.0,129.9432,130.0095,129.5645,129.7728,53848.0
2023-05-10 10:50:00,137.03,137.19,136.92,137.18,37121.0,129.7255,129.8769,129.6213,129.8675,37121.0
2023-05-10 11:00:00,137.19,137.35,137.19,137.35,88503.0,129.8769,130.0284,129.8769,130.0284,88503.0
2023-05-10 11:10:00,137.34,137.48,137.31,137.47,22705.0,130.0189,130.1515,129.9905,130.142,22705.0
2023-05-10 11:20:00,137.48,137.54,137.4,137.43,22625.0,130.1515,130.2083,130.0758,130.1042,22625.0
2023-05-10 11:30:00,137.41,137.5,137.34,137.41,29991.0,130.0852,130.1704,130.0189,130.0852,29991.0
2023-05-10 11:40:00,137.42,137.51,137.33,137.35,29078.0,130.0947,130.1799,130.0095,130.0284,29078.0
2023-05-10 11:50:00,137.35,137.37,137.23,137.25,27088.0,130.0284,130.0474,129.9148,129.9337,27088.0
2023-05-10 12:00:00,137.25,137.29,137.1,137.17,25428.0,129.9337,129.9716,129.7917,129.858,25428.0
2023-05-10 12:10:00,137.14,137.25,137.09,137.19,25034.0,129.8296,129.9337,129.7823,129.8769,25034.0
2023-05-10 12:20:00,137.18,137.31,137.15,137.18,25091.0,129.8675,129.9905,129.8391,129.8675,25091.0
2023-05-10 12:30:00,137.19,137.21,136.97,137.05,29363.0,129.8769,129.8959,129.6687,129.7444,29363.0
2023-05-10 12:40:00,137.05,137.11,136.97,136.99,30552.0,129.7444,129.8012,129.6687,129.6876,30552.0
2023-05-10 12:50:00,136.97,137.02,136.85,136.89,42390.0,129.6687,129.716,129.5551,129.5929,42390.0
2023-05-10 13:00:00,136.89,136.91,136.75,136.78,102767.0,129.5929,129.6119,129.4604,129.4888,102767.0
2023-05-10 13:10:00,136.77,136.78,136.69,136.76,18303.0,129.4793,129.4888,129.4036,129.4699,18303.0
2023-05-10 13:20:00,136.76,136.77,136.4,136.5,36748.0,129.4699,129.4793,129.1291,129.2237,36748.0
2023-05-10 13:30:00,136.49,136.61,136.38,136.38,20482.0,129.2143,129.3279,129.1101,129.1101,20482.0
2023-05-10 13:40:00,136.38,136.61,136.38,136.59,31059.0,129.1101,129.3279,129.1101,129.3089,31059.0
2023-05-10 13:50:00,136.6,136.76,136.54,136.69,91806.0,129.3184,129.4699,129.2616,129.4036,91806.0
2023-05-10 14:00:00,136.72,136.88,136.72,136.83,42480.0,129.432,129.5835,129.432,129.5361,42480.0
2023-05-10 14:10:00,136.84,136.92,136.8,136.9,62774.0,129.5456,129.6213,129.5077,129.6024,62774.0
2023-05-10 14:20:00,136.86,136.96,136.78,136.9,34102.0,129.5645,129.6592,129.4888,129.6024,34102.0
2023-05-10 14:30:00,136.93,137.12,136.93,137.1,41169.0,129.6308,129.8107,129.6308,129.7917,41169.0
2023-05-10 14:40:00,137.1,137.28,137.1,137.1,34155.0,129.7917,129.9621,129.7917,129.7917,34155.0
2023-05-10 14:50:00,137.09,137.2,137.08,137.17,41354.0,129.7823,129.8864,129.7728,129.858,41354.0
2023-05-10 15:00:00,137.17,137.29,137.12,137.26,44064.0,129.858,129.9716,129.8107,129.9432,44064.0
2023-05-10 15:10:00,137.27,137.37,137.17,137.37,50933.0,129.9527,130.0474,129.858,130.0474,50933.0
2023-05-10 15:20:00,137.37,137.72,137.36,137.6,50691.0,130.0474,130.3787,130.0379,130.2651,50691.0
2023-05-10 15:30:00,137.59,137.8,137.56,137.72,103924.0,130.2556,130.4544,130.2272,130.3787,103924.0
2023-05-10 15:40:00,137.72,137.78,137.64,137.71,106586.0,130.3787,130.4355,130.303,130.3692,106586.0
2023-05-10 15:50:00,137.69,137.69,137.46,137.49,57996.0,130.3503,130.3503,130.1326,130.161,57996.0
2023-05-11 09:30:00,136.93,136.98,136.53,136.66,79719.0,129.6308,129.6781,129.2521,129.3752,79719.0
2023-05-11 09:40:00,136.68,136.89,136.46,136.46,28976.0,129.3941,129.5929,129.1859,129.1859,28976.0
2023-05-11 09:50:00,136.4,136.58,136.36,136.39,27590.0,129.1291,129.2995,129.0912,129.1196,27590.0
2023-05-11 10:00:00,136.4,136.41,136.24,136.25,36704.0,129.1291,129.1385,128.9776,128.9871,36704.0
2023-05-11 10:10:00,136.29,136.44,136.17,136.32,27499.0,129.0249,129.1669,128.9113,129.0533,27499.0
2023-05-11 10:20:00,136.25,136.52,136.15,136.52,37982.0,128.9871,129.2427,128.8924,129.2427,37982.0
2023-05-11 10:30:00,136.49,136.57,136.39,136.42,38043.0,129.2143,129.29,129.1196,129.148,38043.0
2023-05-11 10:40:00,136.43,136.72,136.39,136.63,146041.0,129.1575,129.432,129.1196,129.3468,146041.0
2023-05-11 10:50:00,136.63,136.72,136.54,136.64,19402.0,129.3468,129.432,129.2616,129.3563,19402.0
2023-05-11 11:00:00,136.67,136.79,136.63,136.68,21624.0,129.3847,129.4983,129.3468,129.3941,21624.0
2023-05-11 11:10:00,136.63,136.68,136.53,136.56,25814.0,129.3468,129.3941,129.2521,129.2805,25814.0
2023-05-11 11:20:00,136.55,136.64,136.49,136.58,23284.0,129.2711,129.3563,129.2143,129.2995,23284.0
2023-05-11 11:30:00,136.59,136.75,136.59,136.59,44398.0,129.3089,129.4604,129.3089,129.3089,44398.0
2023-05-11 11:40:00,136.59,136.87,136.59,136.78,38048.0,129.3089,129.574,129.3089,129.4888,38048.0
2023-05-11 11:50:00,136.77,136.91,136.74,136.8,93222.0,129.4793,129.6119,129.4509,129.5077,93222.0
2023-05-11 12:00:00,136.83,136.85,136.64,136.77,45468.0,129.5361,129.5551,129.3563,129.4793,45468.0
2023-05-11 12:10:00,136.76,136.77,136.58,136.7,39820.0,129.4699,129.4793,129.2995,129.4131,39820.0
2023-05-11 12:20:00,136.72,136.92,136.7,136.77,30598.0,129.432,129.6213,129.4131,129.4793,30598.0
2023-05-11 12:30:00,136.78,136.84,136.76,136.8,34102.0,129.4888,129.5456,129.4699,129.5077,34102.0
2023-05-11 12:40:00,136.77,136.83,136.72,136.81,26007.0,129.4793,129.5361,129.432,129.5172,26007.0
2023-05-11 12:50:00,136.82,136.88,136.75,136.82,33029.0,129.5267,129.5835,129.4604,129.5267,33029.0
2023-05-11 13:00:00,136.83,136.84,136.7,136.71,21401.0,129.5361,129.5456,129.4131,129.4225,21401.0
2023-05-11 13:10:00,136.72,136.79,136.66,136.77,15306.0,129.432,129.4983,129.3752,129.4793,15306.0
2023-05-11 13:20:00,136.78,136.79,136.57,136.61,9583.0,129.4888,129.4983,129.29,129.3279,9583.0
2023-05-11 13:30:00,136.61,136.73,136.56,136.72,17653.0,129.3279,129.4415,129.2805,129.432,17653.0
2023-05-11 13:40:00,136.72,136.73,136.28,136.28,95614.0,129.432,129.4415,129.0155,129.0155,95614.0
2023-05-11 13:50:00,136.28,136.56,136.24,136.54,37268.0,129.0155,129.2805,128.9776,129.2616,37268.0
2023-05-11 14:00:00,136.56,136.56,136.44,136.52,17249.0,129.2805,129.2805,129.1669,129.2427,17249.0
2023-05-11 14:10:00,136.52,136.54,136.41,136.43,16348.0,129.2427,129.2616,129.1385,129.1575,16348.0
2023-05-11 14:20:00,136.39,136.62,136.37,136.57,63049.0,129.1196,129.3373,129.1007,129.29,63049.0
2023-05-11 14:30:00,136.59,136.68,136.55,136.68,19383.0,129.3089,129.3941,129.2711,129.3941,19383.0
2023-05-11 14:40:00,136.69,136.84,136.69,136.81,46451.0,129.4036,129.5456,129.4036,129.5172,46451.0
2023-05-11 14:50:00,136.78,136.81,136.71,136.8,23085.0,129.4888,129.5172,129.4225,129.5077,23085.0
2023-05-11 15:00:00,136.8,136.85,136.73,136.83,38641.0,129.5077,129.5551,129.4415,129.5361,38641.0
2023-05-11 15:10:00,136.83,136.85,136.64,136.69,43515.0,129.5361,129.5551,129.3563,129.4036,43515.0
2023-05-11 15:20:00,136.65,136.75,136.63,136.74,28631.0,129.3657,129.4604,129.3468,129.4509,28631.0
2023-05-11 15:30:00,136.73,136.78,136.68,136.71,31914.0,129.4415,129.4888,129.3941,129.4225,31914.0
2023-05-11 15:40:00,136.7,136.83,136.64,136.81,280723.0,129.4131,129.5361,129.3563,129.5172,280723.0
2023-05-11 15:50:00,136.8,136.97,136.73,136.91,46247.0,129.5077,129.6687,129.4415,129.6119,46247.0
2023-05-12 09:30:00,137.38,137.43,137.26,137.38,95196.0,130.0568,130.1042,129.9432,130.0568,95196.0
2023-05-12 09:40:00,137.39,137.45,137.14,137.15,15411.0,130.0663,130.1231,129.8296,129.8391,15411.0
2023-05-12 09:50:00,137.15,137.38,137.14,137.19,15130.0,129.8391,130.0568,129.8296,129.8769,15130.0
2023-05-12 10:00:00,137.18,137.26,137.03,137.15,50434.0,129.8675,129.9432,129.7255,129.8391,50434.0
2023-05-12 10:10:00,137.15,137.25,137.05,137.16,19168.0,129.8391,129.9337,129.7444,129.8485,19168.0
2023-05-12 10:20:00,137.17,137.2,137.09,137.1,10128.0,129.858,129.8864,129.7823,129.7917,10128.0
2023-05-12 10:30:00,137.07,137.13,136.89,136.99,20278.0,129.7633,129.8201,129.5929,129.6876,20278.0
2023-05-12 10:40:00,136.97,137.02,136.87,136.89,15723.0,129.6687,129.716,129.574,129.5929,15723.0
2023-05-12 10:50:00,136.9,136.92,136.78,136.92,11548.0,129.6024,129.6213,129.4888,129.6213,11548.0
2023-05-12 11:00:00,136.93,136.99,136.85,136.94,22092.0,129.6308,129.6876,129.5551,129.6403,22092.0
2023-05-12 11:10:00,136.93,136.96,136.66,136.7,21335.0,129.6308,129.6592,129.3752,129.4131,21335.0
2023-05-12 11:20:00,136.71,136.77,136.65,136.68,26773.0,129.4225,129.4793,129.3657,129.3941,26773.0
2023-05-12 11:30:00,136.67,136.76,136.62,136.64,29471.0,129.3847,129.4699,129.3373,129.3563,29471.0
2023-05-12 11:40:00,136.63,136.73,136.61,136.7,31854.0,129.3468,129.4415,129.3279,129.4131,31854.0
2023-05-12 11:50:00,136.71,136.82,136.68,136.82,30566.0,129.4225,129.5267,129.3941,129.5267,30566.0
2023-05-12 12:00:00,136.84,136.85,136.58,136.61,118938.0,129.5456,129.5551,129.2995,129.3279,118938.0
2023-05-12 12:10:00,136.59,136.59,136.44,136.53,13865.0,129.3089,129.3089,129.1669,129.2521,13865.0
2023-05-12 12:20:00,136.52,136.52,136.35,136.39,17205.0,129.2427,129.2427,129.0817,129.1196,17205.0
2023-05-12 12:30:00,136.38,136.51,136.35,136.45,474557.0,129.1101,129.2332,129.0817,129.1764,474557.0
2023-05-12 12:40:00,136.44,136.44,136.29,136.31,51495.0,129.1669,129.1669,129.0249,129.0439,51495.0
2023-05-12 12:50:00,136.31,136.36,136.27,136.33,12056.0,129.0439,129.0912,129.006,129.0628,12056.0
2023-05-12 13:00:00,136.29,136.38,136.23,136.35,13972.0,129.0249,129.1101,128.9681,129.0817,13972.0
2023-05-12 13:10:00,136.35,136.42,136.27,136.31,16935.0,129.0817,129.148,129.006,129.0439,16935.0
2023-05-12 13:20:00,136.31,136.59,136.31,136.53,42171.0,129.0439,129.3089,129.0439,129.2521,42171.0
2023-05-12 13:30:00,136.48,136.57,136.35,136.37,28125.0,129.2048,129.29,129.0817,129.1007,28125.0
2023-05-12 13:40:00,136.36,136.42,136.26,136.3,22693.0,129.0912,129.148,128.9965,129.0344,22693.0
2023-05-12 13:50:00,136.29,136.29,136.15,136.2,33509.0,129.0249,129.0249,128.8924,128.9397,33509.0
2023-05-12 14:00:00,136.19,136.29,136.13,136.24,50353.0,128.9303,129.0249,128.8735,128.9776,50353.0
2023-05-12 14:10:00,136.24,136.31,136.12,136.14,132706.0,128.9776,129.0439,128.864,128.8829,132706.0
2023-05-12 14:20:00,136.14,136.35,136.1,136.29,28825.0,128.8829,129.0817,128.845,129.0249,28825.0
2023-05-12 14:30:00,136.26,136.31,136.14,136.16,38106.0,128.9965,129.0439,128.8829,128.9019,38106.0
2023-05-12 14:40:00,136.15,136.26,136.09,136.2,28585.0,128.8924,128.9965,128.8356,128.9397,28585.0
2023-05-12 14:50:00,136.22,136.37,136.22,136.31,36533.0,128.9587,129.1007,128.9587,129.0439,36533.0
2023-05-12 15:00:00,136.34,136.44,136.25,136.41,40128.0,129.0723,129.1669,128.9871,129.1385,40128.0
2023-05-12 15:10:00,136.41,136.45,136.31,136.45,40501.0,129.1385,129.1764,129.0439,129.1764,40501.0
2023-05-12 15:20:00,136.47,136.53,136.44,136.49,35596.0,129.1953,129.2521,129.1669,129.2143,35596.0
2023-05-12 15:30:00,136.5,136.7,136.5,136.62,37974.0,129.2237,129.4131,129.2237,129.3373,37974.0
2023-05-12 15:40:00,136.63,136.69,136.61,136.66,22121.0,129.3468,129.4036,129.3279,129.3752,22121.0
2023-05-12 15:50:00,136.66,136.89,136.61,136.85,149808.0,129.3752,129.5929,129.3279,129.5551,149808.0
2023-05-15 09:30:00,137.16,137.29,136.73,136.87,91900.0,129.8485,129.9716,129.4415,129.574,91900.0
2023-05-15 09:40:00,136.9,136.94,136.66,136.68,24011.0,129.6024,129.6403,129.3752,129.3941,24011.0
2023-05-15 09:50:00,136.69,136.76,136.59,136.59,19463.0,129.4036,129.4699,129.3089,129.3089,19463.0
2023-05-15 10:00:00,136.65,136.77,136.57,136.59,15185.0,129.3657,129.4793,129.29,129.3089,15185.0
2023-05-15 10:10:00,136.57,136.61,136.51,136.54,89458.0,129.29,129.3279,129.2332,129.2616,89458.0
2023-05-15 10:20:00,136.6,136.87,136.57,136.83,22890.0,129.3184,129.574,129.29,129.5361,22890.0
2023-05-15 10:30:00,136.87,136.91,136.81,136.85,22962.0,129.574,129.6119,129.5172,129.5551,22962.0
2023-05-15 10:40:00,136.86,136.98,136.86,136.96,16139.0,129.5645,129.6781,129.5645,129.6592,16139.0
2023-05-15 10:50:00,136.98,137.08,136.93,136.95,30155.0,129.6781,129.7728,129.6308,129.6497,30155.0
2023-05-15 11:00:00,136.94,137.06,136.94,136.98,8639.0,129.6403,129.7539,129.6403,129.6781,8639.0
2023-05-15 11:10:00,136.99,137.05,136.96,137.02,18961.0,129.6876,129.7444,129.6592,129.716,18961.0
2023-05-15 11:20:00,137.02,137.04,136.96,137.01,18020.0,129.716,129.7349,129.6592,129.7065,18020.0
2023-05-15 11:30:00,136.98,137.05,136.96,136.97,35479.0,129.6781,129.7444,129.6592,129.6687,35479.0
2023-05-15 11:40:00,136.97,136.98,136.85,136.94,28653.0,129.6687,129.6781,129.5551,129.6403,28653.0
2023-05-15 11:50:00,136.96,137.02,136.84,136.91,112461.0,129.6592,129.716,129.5456,129.6119,112461.0
2023-05-15 12:00:00,136.9,136.91,136.79,136.85,31271.0,129.6024,129.6119,129.4983,129.5551,31271.0
2023-05-15 12:10:00,136.85,136.97,136.85,136.97,20334.0,129.5551,129.6687,129.5551,129.6687,20334.0
2023-05-15 12:20:00,136.98,137.05,136.92,137.0,31182.0,129.6781,129.7444,129.6213,129.6971,31182.0
2023-05-15 12:30:00,137.02,137.11,137.01,137.09,21555.0,129.716,129.8012,129.7065,129.7823,21555.0
2023-05-15 12:40:00,137.08,137.28,137.06,137.25,32288.0,129.7728,129.9621,129.7539,129.9337,32288.0
2023-05-15 12:50:00,137.27,137.41,137.27,137.41,25676.0,129.9527,130.0852,129.9527,130.0852,25676.0
2023-05-15 13:00:00,137.4,137.47,137.34,137.46,18321.0,130.0758,130.142,130.0189,130.1326,18321.0
2023-05-15 13:10:00,137.5,137.59,137.5,137.5,16172.0,130.1704,130.2556,130.1704,130.1704,16172.0
2023-05-15 13:20:00,137.49,137.5,137.15,137.17,21018.0,130.161,130.1704,129.8391,129.858,21018.0
2023-05-15 13:30:00,137.15,137.2,137.1,137.12,13258.0,129.8391,129.8864,129.7917,129.8107,13258.0
2023-05-15 13:40:00,137.11,137.12,136.95,137.01,12319.0,129.8012,129.8107,129.6497,129.7065,12319.0
2023-05-15 13:50:00,137.02,137.17,136.97,137.15,17163.0,129.716,129.858,129.6687,129.8391,17163.0
2023-05-15 14:00:00,137.15,137.26,137.15,137.24,19534.0,129.8391,129.9432,129.8391,129.9243,19534.0
2023-05-15 14:10:00,137.23,137.28,137.1,137.14,20753.0,129.9148,129.9621,129.7917,129.8296,20753.0
2023-05-15 14:20:00,137.14,137.18,137.06,137.09,26165.0,129.8296,129.8675,129.7539,129.7823,26165.0
2023-05-15 14:30:00,137.11,137.2,137.09,137.19,17536.0,129.8012,129.8864,129.7823,129.8769,17536.0
2023-05-15 14:40:00,137.18,137.32,137.16,137.29,23071.0,129.8675,130.0,129.8485,129.9716,23071.0
2023-05-15 14:50:00,137.29,137.3,137.17,137.23,34937.0,129.9716,129.9811,129.858,129.9148,34937.0
2023-05-15 15:00:00,137.26,137.34,137.24,137.32,18623.0,129.9432,130.0189,129.9243,130.0,18623.0
2023-05-15 15:10:00,137.33,137.35,137.28,137.32,39552.0,130.0095,130.0284,129.9621,130.0,39552.0
2023-05-15 15:20:00,137.32,137.36,137.26,137.32,30402.0,130.0,130.0379,129.9432,130.0,30402.0
2023-05-15 15:30:00,137.33,137.39,137.3,137.38,28601.0,130.0095,130.0663,129.9811,130.0568,28601.0
2023-05-15 15:40:00,137.35,137.37,137.21,137.25,38754.0,130.0284,130.0474,129.8959,129.9337,38754.0
2023-05-15 15:50:00,137.23,137.34,137.18,137.31,55334.0,129.9148,130.0189,129.8675,129.9905,55334.0
2023-05-16 09:30:00,137.05,137.06,136.68,136.71,72638.0,129.7444,129.7539,129.3941,129.4225,72638.0
2023-05-16 09:40:00,136.81,137.06,136.67,136.7,42223.0,129.5172,129.7539,129.3847,129.4131,42223.0
2023-05-16 09:50:00,136.72,136.74,136.3,136.39,58551.0,129.432,129.4509,129.0344,129.1196,58551.0
2023-05-16 10:00:00,136.41,136.64,136.36,136.38,41940.0,129.1385,129.3563,129.0912,129.1101,41940.0
2023-05-16 10:10:00,136.39,136.39,136.1,136.28,41305.0,129.1196,129.1196,128.845,129.0155,41305.0
2023-05-16 10:20:00,136.27,136.42,136.18,136.42,28618.0,129.006,129.148,128.9208,129.148,28618.0
2023-05-16 10:30:00,136.45,136.49,136.15,136.2,30527.0,129.1764,129.2143,128.8924,128.9397,30527.0
2023-05-16 10:40:00,136.18,136.27,136.11,136.25,93428.0,128.9208,129.006,128.8545,128.9871,93428.0
2023-05-16 10:50:00,136.26,136.26,136.08,136.11,46115.0,128.9965,128.9965,128.8261,128.8545,46115.0
2023-05-16 11:00:00,136.12,136.17,136.08,136.11,26524.0,128.864,128.9113,128.8261,128.8545,26524.0
2023-05-16 11:10:00,136.09,136.16,136.02,136.12,31154.0,128.8356,128.9019,128.7693,128.864,31154.0
2023-05-16 11:20:00,136.15,136.25,136.1,136.22,22205.0,128.8924,128.9871,128.845,128.9587,22205.0
2023-05-16 11:30:00,136.26,136.26,135.99,136.03,30299.0,128.9965,128.9965,128.7409,128.7788,30299.0
2023-05-16 11:40:00,136.03,136.16,136.02,136.16,9321.0,128.7788,128.9019,128.7693,128.9019,9321.0
2023-05-16 11:50:00,136.2,136.3,136.12,136.17,11500.0,128.9397,129.0344,128.864,128.9113,11500.0
2023-05-16 12:00:00,136.21,136.25,136.17,136.24,30277.0,128.9492,128.9871,128.9113,128.9776,30277.0
2023-05-16 12:10:00,136.23,136.27,136.17,136.18,28905.0,128.9681,129.006,128.9113,128.9208,28905.0
2023-05-16 12:20:00,136.17,136.19,136.11,136.18,24158.0,128.9113,128.9303,128.8545,128.9208,24158.0
2023-05-16 12:30:00,136.23,136.26,136.11,136.26,32941.0,128.9681,128.9965,128.8545,128.9965,32941.0
2023-05-16 12:40:00,136.28,136.34,136.12,136.19,36467.0,129.0155,129.0723,128.864,128.9303,36467.0
2023-05-16 12:50:00,136.19,136.29,136.18,136.24,26885.0,128.9303,129.0249,128.9208,128.9776,26885.0
2023-05-16 13:00:00,136.25,136.28,136.18,136.24,28100.0,128.9871,129.0155,128.9208,128.9776,28100.0
2023-05-16 13:10:00,136.23,136.26,136.17,136.18,20639.0,128.9681,128.9965,128.9113,128.9208,20639.0
2023-05-16 13:20:00,136.18,136.22,136.09,136.09,14285.0,128.9208,128.9587,128.8356,128.8356,14285.0
2023-05-16 13:30:00,136.1,136.11,136.02,136.04,13467.0,128.845,128.8545,128.7693,128.7882,13467.0
2023-05-16 13:40:00,136.0,136.06,135.93,136.06,16183.0,128.7504,128.8072,128.6841,128.8072,16183.0
2023-05-16 13:50:00,136.08,136.15,136.06,136.15,12429.0,128.8261,128.8924,128.8072,128.8924,12429.0
2023-05-16 14:00:00,136.13,136.14,135.93,135.97,21406.0,128.8735,128.8829,128.6841,128.722,21406.0
2023-05-16 14:10:00,135.98,136.02,135.96,136.02,33475.0,128.7314,128.7693,128.7125,128.7693,33475.0
2023-05-16 14:20:00,136.03,136.04,135.91,135.93,20865.0,128.7788,128.7882,128.6652,128.6841,20865.0
2023-05-16 14:30:00,135.94,136.01,135.89,136.01,22360.0,128.6936,128.7598,128.6462,128.7598,22360.0
2023-05-16 14:40:00,136.03,136.05,136.0,136.03,19158.0,128.7788,128.7977,128.7504,128.7788,19158.0
2023-05-16 14:50:00,136.05,136.11,136.02,136.06,50462.0,128.7977,128.8545,128.7693,128.8072,50462.0
2023-05-16 15:00:00,136.06,136.08,135.99,135.99,42343.0,128.8072,128.8261,128.7409,128.7409,42343.0
2023-05-16 15:10:00,136.0,136.09,135.98,136.01,23356.0,128.7504,128.8356,128.7314,128.7598,23356.0
2023-05-16 15:20:00,135.98,136.05,135.95,136.02,58108.0,128.7314,128.7977,128.703,128.7693,58108.0
2023-05-16 15:30:00,136.01,136.03,135.89,135.92,40867.0,128.7598,128.7788,128.6462,128.6746,40867.0
2023-05-16 15:40:00,135.9,135.93,135.84,135.84,51933.0,128.6557,128.6841,128.5989,128.5989,51933.0
2023-05-16 15:50:00,135.84,135.84,135.58,135.6,177772.0,128.5989,128.5989,128.3528,128.3717,177772.0
2023-05-17 09:30:00,136.33,136.39,136.09,136.27,64388.0,129.0628,129.1196,128.8356,129.006,64388.0
2023-05-17 09:40:00,136.26,136.26,136.01,136.01,29446.0,128.9965,128.9965,128.7598,128.7598,29446.0
2023-05-17 09:50:00,136.0,136.04,135.83,135.86,50817.0,128.7504,128.7882,128.5894,128.6178,50817.0
2023-05-17 10:00:00,135.87,136.09,135.79,135.97,40558.0,128.6273,128.8356,128.5516,128.722,40558.0
2023-05-17 10:10:00,135.98,136.01,135.84,135.86,51092.0,128.7314,128.7598,128.5989,128.6178,51092.0
2023-05-17 10:20:00,135.86,136.19,135.86,136.18,14752.0,128.6178,128.9303,128.6178,128.9208,14752.0
2023-05-17 10:30:00,136.22,136.23,136.11,136.13,33066.0,128.9587,128.9681,128.8545,128.8735,33066.0
2023-05-17 10:40:00,136.11,136.13,135.96,135.97,19323.0,128.8545,128.8735,128.7125,128.722,19323.0
2023-05-17 10:50:00,135.98,136.09,135.97,136.09,205072.0,128.7314,128.8356,128.722,128.8356,205072.0
2023-05-17 11:00:00,136.1,136.18,136.07,136.14,37167.0,128.845,128.9208,128.8166,128.8829,37167.0
2023-05-17 11:10:00,136.13,136.49,136.11,136.27,38248.0,128.8735,129.2143,128.8545,129.006,38248.0
2023-05-17 11:20:00,136.29,136.3,136.0,136.27,42231.0,129.0249,129.0344,128.7504,129.006,42231.0
2023-05-17 11:30:00,136.28,136.33,136.21,136.3,18236.0,129.0155,129.0628,128.9492,129.0344,18236.0
2023-05-17 11:40:00,136.32,136.47,136.32,136.38,31059.0,129.0533,129.1953,129.0533,129.1101,31059.0
2023-05-17 11:50:00,136.38,136.45,136.38,136.43,27802.0,129.1101,129.1764,129.1101,129.1575,27802.0
2023-05-17 12:00:00,136.42,136.52,136.42,136.47,40567.0,129.148,129.2427,129.148,129.1953,40567.0
2023-05-17 12:10:00,136.48,136.52,136.41,136.44,39506.0,129.2048,129.2427,129.1385,129.1669,39506.0
2023-05-17 12:20:00,136.45,136.57,136.44,136.56,463649.0,129.1764,129.29,129.1669,129.2805,463649.0
2023-05-17 12:30:00,136.56,136.84,136.56,136.83,63263.0,129.2805,129.5456,129.2805,129.5361,63263.0
2023-05-17 12:40:00,136.87,137.1,136.81,137.06,29387.0,129.574,129.7917,129.5172,129.7539,29387.0
2023-05-17 12:50:00,137.07,137.18,137.01,137.13,20294.0,129.7633,129.8675,129.7065,129.8201,20294.0
2023-05-17 13:00:00,137.14,137.37,137.14,137.28,15999.0,129.8296,130.0474,129.8296,129.9621,15999.0
2023-05-17 13:10:00,137.28,137.29,137.12,137.13,19578.0,129.9621,129.9716,129.8107,129.8201,19578.0
2023-05-17 13:20:00,137.13,137.28,137.12,137.26,23671.0,129.8201,129.9621,129.8107,129.9432,23671.0
2023-05-17 13:30:00,137.29,137.42,137.29,137.32,16542.0,129.9716,130.0947,129.9716,130.0,16542.0
2023-05-17 13:40:00,137.33,137.45,137.32,137.44,38375.0,130.0095,130.1231,130.0,130.1136,38375.0
2023-05-17 13:50:00,137.42,137.48,137.34,137.42,21730.0,130.0947,130.1515,130.0189,130.0947,21730.0
2023-05-17 14:00:00,137.42,137.42,137.17,137.22,28228.0,130.0947,130.0947,129.858,129.9053,28228.0
2023-05-17 14:10:00,137.25,137.36,137.24,137.35,82171.0,129.9337,130.0379,129.9243,130.0284,82171.0
2023-05-17 14:20:00,137.34,137.36,137.19,137.19,32741.0,130.0189,130.0379,129.8769,129.8769,32741.0
2023-05-17 14:30:00,137.19,137.24,137.06,137.13,45416.0,129.8769,129.9243,129.7539,129.8201,45416.0
2023-05-17 14:40:00,137.15,137.21,137.09,137.21,42854.0,129.8391,129.8959,129.7823,129.8959,42854.0
2023-05-17 14:50:00,137.2,137.2,136.99,137.02,45873.0,129.8864,129.8864,129.6876,129.716,45873.0
2023-05-17 15:00:00,137.02,137.21,137.01,137.19,44827.0,129.716,129.8959,129.7065,129.8769,44827.0
2023-05-17 15:10:00,137.19,137.26,137.15,137.18,72339.0,129.8769,129.9432,129.8391,129.8675,72339.0
2023-05-17 15:20:00,137.17,137.18,136.96,136.99,47768.0,129.858,129.8675,129.6592,129.6876,47768.0
2023-05-17 15:30:00,137.0,137.06,136.93,137.0,46619.0,129.6971,129.7539,129.6308,129.6971,46619.0
2023-05-17 15:40:00,137.0,137.25,136.96,137.21,86517.0,129.6971,129.9337,129.6592,129.8959,86517.0
2023-05-17 15:50:00,137.22,137.3,137.15,137.22,112318.0,129.9053,129.9811,129.8391,129.9053,112318.0
2023-05-18 09:30:00,136.8,136.8,136.55,136.71,78592.0,129.5077,129.5077,129.2711,129.4225,78592.0
2023-05-18 09:40:00,136.63,136.8,136.59,136.66,23412.0,129.3468,129.5077,129.3089,129.3752,23412.0
2023-05-18 09:50:00,136.65,136.71,136.5,136.57,31202.0,129.3657,129.4225,129.2237,129.29,31202.0
2023-05-18 10:00:00,136.58,136.74,136.51,136.7,38428.0,129.2995,129.4509,129.2332,129.4131,38428.0
2023-05-18 10:10:00,136.71,136.96,136.7,136.9,24555.0,129.4225,129.6592,129.4131,129.6024,24555.0
2023-05-18 10:20:00,136.95,137.11,136.94,137.1,26341.0,129.6497,129.8012,129.6403,129.7917,26341.0
2023-05-18 10:30:00,137.09,137.34,137.08,137.32,24863.0,129.7823,130.0189,129.7728,130.0,24863.0
2023-05-18 10:40:00,137.27,137.3,137.04,137.16,29533.0,129.9527,129.9811,129.7349,129.8485,29533.0
2023-05-18 10:50:00,137.18,137.23,137.11,137.21,22150.0,129.8675,129.9148,129.8012,129.8959,22150.0
2023-05-18 11:00:00,137.24,137.39,137.2,137.24,51086.0,129.9243,130.0663,129.8864,129.9243,51086.0
2023-05-18 11:10:00,137.22,137.23,137.05,137.12,25732.0,129.9053,129.9148,129.7444,129.8107,25732.0
2023-05-18 11:20:00,137.12,137.13,136.93,137.0,21249.0,129.8107,129.8201,129.6308,129.6971,21249.0
2023-05-18 11:30:00,137.0,137.06,136.94,136.94,60891.0,129.6971,129.7539,129.6403,129.6403,60891.0
2023-05-18 11:40:00,136.95,137.12,136.87,137.06,113575.0,129.6497,129.8107,129.574,129.7539,113575.0
2023-05-18 11:50:00,137.06,137.13,136.73,136.81,246792.0,129.7539,129.8201,129.4415,129.5172,246792.0
2023-05-18 12:00:00,136.79,136.8,136.59,136.65,80289.0,129.4983,129.5077,129.3089,129.3657,80289.0
2023-05-18 12:10:00,136.64,136.75,136.41,136.63,118857.0,129.3563,129.4604,129.1385,129.3468,118857.0
2023-05-18 12:20:00,136.63,136.75,136.55,136.6,59201.0,129.3468,129.4604,129.2711,129.3184,59201.0
2023-05-18 12:30:00,136.6,136.66,136.52,136.53,47135.0,129.3184,129.3752,129.2427,129.2521,47135.0
2023-05-18 12:40:00,136.56,136.68,136.5,136.6,34456.0,129.2805,129.3941,129.2237,129.3184,34456.0
2023-05-18 12:50:00,136.55,136.61,136.43,136.6,35638.0,129.2711,129.3279,129.1575,129.3184,35638.0
2023-05-18 13:00:00,136.59,136.66,136.55,136.63,15049.0,129.3089,129.3752,129.2711,129.3468,15049.0
2023-05-18 13:10:00,136.61,136.75,136.57,136.74,46577.0,129.3279,129.4604,129.29,129.4509,46577.0
2023-05-18 13:20:00,136.73,136.85,136.52,136.53,85267.0,129.4415,129.5551,129.2427,129.2521,85267.0
2023-05-18 13:30:00,136.52,136.68,136.49,136.58,29559.0,129.2427,129.3941,129.2143,129.2995,29559.0
2023-05-18 13:40:00,136.55,136.58,136.37,136.53,39234.0,129.2711,129.2995,129.1007,129.2521,39234.0
2023-05-18 13:50:00,136.53,136.55,136.38,136.48,27774.0,129.2521,129.2711,129.1101,129.2048,27774.0
2023-05-18 14:00:00,136.47,136.59,136.46,136.53,33560.0,129.1953,129.3089,129.1859,129.2521,33560.0
2023-05-18 14:10:00,136.56,136.67,136.48,136.67,58588.0,129.2805,129.3847,129.2048,129.3847,58588.0
2023-05-18 14:20:00,136.67,136.86,136.66,136.79,34722.0,129.3847,129.5645,129.3752,129.4983,34722.0
2023-05-18 14:30:00,136.8,136.89,136.79,136.86,32815.0,129.5077,129.5929,129.4983,129.5645,32815.0
2023-05-18 14:40:00,136.87,136.89,136.76,136.86,30095.0,129.574,129.5929,129.4699,129.5645,30095.0
2023-05-18 14:50:00,136.88,136.92,136.85,136.87,28488.0,129.5835,129.6213,129.5551,129.574,28488.0
2023-05-18 15:00:00,136.88,136.99,136.83,136.95,57518.0,129.5835,129.6876,129.5361,129.6497,57518.0
2023-05-18 15:10:00,136.95,137.15,136.95,137.14,81068.0,129.6497,129.8391,129.6497,129.8296,81068.0
2023-05-18 15:20:00,137.14,137.15,136.97,137.09,1033411.0,129.8296,129.8391,129.6687,129.7823,1033411.0
2023-05-18 15:30:00,137.1,137.2,137.07,137.2,147676.0,129.7917,129.8864,129.7633,129.8864,147676.0
2023-05-18 15:40:00,137.2,137.58,137.18,137.56,187513.0,129.8864,130.2462,129.8675,130.2272,187513.0
2023-05-18 15:50:00,137.58,137.77,137.58,137.61,66529.0,130.2462,130.426,130.2462,130.2746,66529.0
2023-05-19 09:30:00,138.16,138.35,138.13,138.27,89514.0,130.7952,130.9751,130.7668,130.8994,89514.0
2023-05-19 09:40:00,138.26,138.43,138.16,138.36,38284.0,130.8899,131.0508,130.7952,130.9846,38284.0
2023-05-19 09:50:00,138.36,138.61,138.34,138.48,33921.0,130.9846,131.2213,130.9656,131.0982,33921.0
2023-05-19 10:00:00,138.46,138.51,138.33,138.5,23638.0,131.0792,131.1266,130.9562,131.1171,23638.0
2023-05-19 10:10:00,138.5,138.51,138.38,138.38,40502.0,131.1171,131.1266,131.0035,131.0035,40502.0
2023-05-19 10:20:00,138.39,138.49,138.35,138.49,11845.0,131.013,131.1076,130.9751,131.1076,11845.0
2023-05-19 10:30:00,138.47,138.49,138.3,138.33,11410.0,131.0887,131.1076,130.9278,130.9562,11410.0
2023-05-19 10:40:00,138.37,138.38,138.28,138.28,27443.0,130.994,131.0035,130.9088,130.9088,27443.0
2023-05-19 10:50:00,138.28,138.48,138.27,138.42,37668.0,130.9088,131.0982,130.8994,131.0414,37668.0
2023-05-19 11:00:00,138.46,138.52,138.16,138.16,21932.0,131.0792,131.136,130.7952,130.7952,21932.0
2023-05-19 11:10:00,138.19,138.24,137.77,137.84,46033.0,130.8236,130.871,130.426,130.4923,46033.0
2023-05-19 11:20:00,137.87,138.05,137.65,137.65,11947.0,130.5207,130.6911,130.3124,130.3124,11947.0
2023-05-19 11:30:00,137.65,137.65,137.19,137.32,105023.0,130.3124,130.3124,129.8769,130.0,105023.0
2023-05-19 11:40:00,137.29,137.7,137.22,137.61,143720.0,129.9716,130.3598,129.9053,130.2746,143720.0
2023-05-19 11:50:00,137.63,137.74,137.51,137.55,34542.0,130.2935,130.3976,130.1799,130.2178,34542.0
2023-05-19 12:00:00,137.49,137.6,137.47,137.54,21847.0,130.161,130.2651,130.142,130.2083,21847.0
2023-05-19 12:10:00,137.5,137.61,137.41,137.56,33439.0,130.1704,130.2746,130.0852,130.2272,33439.0
2023-05-19 12:20:00,137.56,137.61,137.48,137.5,34340.0,130.2272,130.2746,130.1515,130.1704,34340.0
2023-05-19 12:30:00,137.42,137.52,137.26,137.52,71157.0,130.0947,130.1894,129.9432,130.1894,71157.0
2023-05-19 12:40:00,137.5,137.68,137.49,137.68,16512.0,130.1704,130.3408,130.161,130.3408,16512.0
2023-05-19 12:50:00,137.69,137.79,137.66,137.69,12381.0,130.3503,130.445,130.3219,130.3503,12381.0
2023-05-19 13:00:00,137.7,137.82,137.69,137.76,18707.0,130.3598,130.4734,130.3503,130.4166,18707.0
2023-05-19 13:10:00,137.74,137.77,137.67,137.75,16245.0,130.3976,130.426,130.3314,130.4071,16245.0
2023-05-19 13:20:00,137.72,137.74,137.64,137.66,11980.0,130.3787,130.3976,130.303,130.3219,11980.0
2023-05-19 13:30:00,137.65,137.71,137.58,137.64,34100.0,130.3124,130.3692,130.2462,130.303,34100.0
2023-05-19 13:40:00,137.64,137.66,137.53,137.53,23042.0,130.303,130.3219,130.1988,130.1988,23042.0
2023-05-19 13:50:00,137.53,137.56,137.4,137.41,36295.0,130.1988,130.2272,130.0758,130.0852,36295.0
2023-05-19 14:00:00,137.43,137.49,137.37,137.44,15638.0,130.1042,130.161,130.0474,130.1136,15638.0
2023-05-19 14:10:00,137.43,137.49,137.27,137.46,36519.0,130.1042,130.161,129.9527,130.1326,36519.0
2023-05-19 14:20:00,137.47,137.58,137.39,137.39,22382.0,130.142,130.2462,130.0663,130.0663,22382.0
2023-05-19 14:30:00,137.38,137.53,137.35,137.52,19910.0,130.0568,130.1988,130.0284,130.1894,19910.0
2023-05-19 14:40:00,137.5,137.57,137.45,137.5,25850.0,130.1704,130.2367,130.1231,130.1704,25850.0
2023-05-19 14:50:00,137.51,137.73,137.49,137.72,32321.0,130.1799,130.3882,130.161,130.3787,32321.0
2023-05-19 15:00:00,137.72,137.72,137.53,137.6,27062.0,130.3787,130.3787,130.1988,130.2651,27062.0
2023-05-19 15:10:00,137.61,137.69,137.58,137.6,21292.0,130.2746,130.3503,130.2462,130.2651,21292.0
2023-05-19 15:20:00,137.57,137.63,137.51,137.52,36714.0,130.2367,130.2935,130.1799,130.1894,36714.0
2023-05-19 15:30:00,137.53,137.66,137.45,137.62,21934.0,130.1988,130.3219,130.1231,130.284,21934.0
2023-05-19 15:40:00,137.6,137.7,137.6,137.63,26800.0,130.2651,130.3598,130.2651,130.2935,26800.0
2023-05-19 15:50:00,137.61,137.77,137.56,137.62,48400.0,130.2746,130.426,130.2272,130.284,48400.0
2023-05-22 09:30:00,137.72,138.25,137.72,138.22,66720.0,130.3787,130.8804,130.3787,130.852,66720.0
2023-05-22 09:40:00,138.22,138.25,137.67,137.67,44123.0,130.852,130.8804,130.3314,130.3314,44123.0
2023-05-22 09:50:00,137.67,137.68,137.29,137.34,29670.0,130.3314,130.3408,129.9716,130.0189,29670.0
2023-05-22 10:00:00,137.3,137.33,136.85,136.92,33600.0,129.9811,130.0095,129.5551,129.6213,33600.0
2023-05-22 10:10:00,136.95,137.44,136.95,137.43,36510.0,129.6497,130.1136,129.6497,130.1042,36510.0
2023-05-22 10:20:00,137.42,137.52,137.3,137.5,17128.0,130.0947,130.1894,129.9811,130.1704,17128.0
2023-05-22 10:30:00,137.55,137.55,137.38,137.38,17409.0,130.2178,130.2178,130.0568,130.0568,17409.0
2023-05-22 10:40:00,137.31,137.37,137.14,137.17,13314.0,129.9905,130.0474,129.8296,129.858,13314.0
2023-05-22 10:50:00,137.14,137.24,137.03,137.24,52458.0,129.8296,129.9243,129.7255,129.9243,52458.0
2023-05-22 11:00:00,137.25,137.59,137.25,137.48,35917.0,129.9337,130.2556,129.9337,130.1515,35917.0
2023-05-22 11:10:00,137.47,137.53,137.43,137.5,129322.0,130.142,130.1988,130.1042,130.1704,129322.0
2023-05-22 11:20:00,137.5,137.57,137.47,137.57,11133.0,130.1704,130.2367,130.142,130.2367,11133.0
2023-05-22 11:30:00,137.54,137.64,137.54,137.59,14365.0,130.2083,130.303,130.2083,130.2556,14365.0
2023-05-22 11:40:00,137.57,137.6,137.47,137.56,22716.0,130.2367,130.2651,130.142,130.2272,22716.0
2023-05-22 11:50:00,137.56,137.78,137.55,137.72,25714.0,130.2272,130.4355,130.2178,130.3787,25714.0
2023-05-22 12:00:00,137.72,137.79,137.67,137.67,28729.0,130.3787,130.445,130.3314,130.3314,28729.0
2023-05-22 12:10:00,137.66,137.69,137.59,137.64,14852.0,130.3219,130.3503,130.2556,130.303,14852.0
2023-05-22 12:20:00,137.62,137.68,137.53,137.6,11209.0,130.284,130.3408,130.1988,130.2651,11209.0
2023-05-22 12:30:00,137.65,137.66,137.54,137.54,22089.0,130.3124,130.3219,130.2083,130.2083,22089.0
2023-05-22 12:40:00,137.56,137.58,137.49,137.5,29356.0,130.2272,130.2462,130.161,130.1704,29356.0
2023-05-22 12:50:00,137.51,137.62,137.49,137.59,34536.0,130.1799,130.284,130.161,130.2556,34536.0
2023-05-22 13:00:00,137.62,137.72,137.59,137.65,18703.0,130.284,130.3787,130.2556,130.3124,18703.0
2023-05-22 13:10:00,137.68,137.7,137.35,137.51,32324.0,130.3408,130.3598,130.0284,130.1799,32324.0
2023-05-22 13:20:00,137.54,137.62,137.54,137.57,30033.0,130.2083,130.284,130.2083,130.2367,30033.0
2023-05-22 13:30:00,137.54,137.61,137.53,137.58,13442.0,130.2083,130.2746,130.1988,130.2462,13442.0
2023-05-22 13:40:00,137.59,137.64,137.56,137.63,12500.0,130.2556,130.303,130.2272,130.2935,12500.0
2023-05-22 13:50:00,137.63,137.63,137.55,137.58,9758.0,130.2935,130.2935,130.2178,130.2462,9758.0
2023-05-22 14:00:00,137.55,137.61,137.54,137.6,19062.0,130.2178,130.2746,130.2083,130.2651,19062.0
2023-05-22 14:10:00,137.64,137.68,137.57,137.66,18093.0,130.303,130.3408,130.2367,130.3219,18093.0
2023-05-22 14:20:00,137.67,137.76,137.63,137.75,14393.0,130.3314,130.4166,130.2935,130.4071,14393.0
2023-05-22 14:30:00,137.75,137.77,137.7,137.7,18893.0,130.4071,130.426,130.3598,130.3598,18893.0
2023-05-22 14:40:00,137.72,137.83,137.7,137.83,19304.0,130.3787,130.4828,130.3598,130.4828,19304.0
2023-05-22 14:50:00,137.83,137.94,137.71,137.8,47488.0,130.4828,130.587,130.3692,130.4544,47488.0
2023-05-22 15:00:00,137.8,137.88,137.72,137.73,43355.0,130.4544,130.5302,130.3787,130.3882,43355.0
2023-05-22 15:10:00,137.72,137.72,137.63,137.71,30806.0,130.3787,130.3787,130.2935,130.3692,30806.0
2023-05-22 15:20:00,137.68,137.69,137.45,137.53,33975.0,130.3408,130.3503,130.1231,130.1988,33975.0
2023-05-22 15:30:00,137.53,137.54,137.42,137.46,47905.0,130.1988,130.2083,130.0947,130.1326,47905.0
2023-05-22 15:40:00,137.45,137.53,137.4,137.4,109183.0,130.1231,130.1988,130.0758,130.0758,109183.0
2023-05-22 15:50:00,137.42,137.45,137.34,137.42,93163.0,130.0947,130.1231,130.0189,130.0947,93163.0
2023-05-23 09:30:00,137.09,137.29,136.98,137.13,93213.0,129.7823,129.9716,129.6781,129.8201,93213.0
2023-05-23 09:40:00,137.13,137.42,137.1,137.4,21719.0,129.8201,130.0947,129.7917,130.0758,21719.0
2023-05-23 09:50:00,137.33,137.46,137.27,137.29,27338.0,130.0095,130.1326,129.9527,129.9716,27338.0
2023-05-23 10:00:00,137.31,137.43,137.28,137.38,26619.0,129.9905,130.1042,129.9621,130.0568,26619.0
2023-05-23 10:10:00,137.36,137.41,137.16,137.28,43803.0,130.0379,130.0852,129.8485,129.9621,43803.0
2023-05-23 10:20:00,137.26,137.48,137.2,137.46,31718.0,129.9432,130.1515,129.8864,130.1326,31718.0
2023-05-23 10:30:00,137.46,137.54,137.44,137.54,10055.0,130.1326,130.2083,130.1136,130.2083,10055.0
2023-05-23 10:40:00,137.52,137.55,137.39,137.5,17835.0,130.1894,130.2178,130.0663,130.1704,17835.0
2023-05-23 10:50:00,137.5,137.5,137.34,137.39,37222.0,130.1704,130.1704,130.0189,130.0663,37222.0
2023-05-23 11:00:00,137.37,137.54,137.37,137.51,13443.0,130.0474,130.2083,130.0474,130.1799,13443.0
2023-05-23 11:10:00,137.51,137.55,137.48,137.49,16542.0,130.1799,130.2178,130.1515,130.161,16542.0
2023-05-23 11:20:00,137.5,137.67,137.5,137.67,25346.0,130.1704,130.3314,130.1704,130.3314,25346.0
2023-05-23 11:30:00,137.67,137.75,137.64,137.72,19754.0,130.3314,130.4071,130.303,130.3787,19754.0
2023-05-23 11:40:00,137.76,137.84,137.73,137.82,23540.0,130.4166,130.4923,130.3882,130.4734,23540.0
2023-05-23 11:50:00,137.82,137.92,137.7,137.73,49055.0,130.4734,130.568,130.3598,130.3882,49055.0
2023-05-23 12:00:00,137.73,137.8,137.71,137.75,21991.0,130.3882,130.4544,130.3692,130.4071,21991.0
2023-05-23 12:10:00,137.64,137.72,137.62,137.66,48919.0,130.303,130.3787,130.284,130.3219,48919.0
2023-05-23 12:20:00,137.67,137.76,137.65,137.67,25817.0,130.3314,130.4166,130.3124,130.3314,25817.0
2023-05-23 12:30:00,137.69,137.74,137.43,137.49,37174.0,130.3503,130.3976,130.1042,130.161,37174.0
2023-05-23 12:40:00,137.5,137.54,137.41,137.43,19859.0,130.1704,130.2083,130.0852,130.1042,19859.0
2023-05-23 12:50:00,137.44,137.56,137.41,137.47,18675.0,130.1136,130.2272,130.0852,130.142,18675.0
2023-05-23 13:00:00,137.49,137.66,137.46,137.65,65824.0,130.161,130.3219,130.1326,130.3124,65824.0
2023-05-23 13:10:00,137.62,137.67,137.6,137.63,27183.0,130.284,130.3314,130.2651,130.2935,27183.0
2023-05-23 13:20:00,137.65,137.65,137.23,137.25,37970.0,130.3124,130.3124,129.9148,129.9337,37970.0
2023-05-23 13:30:00,137.2,137.23,137.05,137.22,34644.0,129.8864,129.9148,129.7444,129.9053,34644.0
2023-05-23 13:40:00,137.24,137.39,137.23,137.3,79116.0,129.9243,130.0663,129.9148,129.9811,79116.0
2023-05-23 13:50:00,137.29,137.32,137.24,137.28,15227.0,129.9716,130.0,129.9243,129.9621,15227.0
2023-05-23 14:00:00,137.26,137.44,137.24,137.28,29138.0,129.9432,130.1136,129.9243,129.9621,29138.0
2023-05-23 14:10:00,137.28,137.3,137.01,137.02,26209.0,129.9621,129.9811,129.7065,129.716,26209.0
2023-05-23 14:20:00,137.03,137.03,136.58,136.78,65711.0,129.7255,129.7255,129.2995,129.4888,65711.0
2023-05-23 14:30:00,136.78,136.96,136.7,136.76,39793.0,129.4888,129.6592,129.4131,129.4699,39793.0
2023-05-23 14:40:00,136.72,136.83,136.64,136.77,22521.0,129.432,129.5361,129.3563,129.4793,22521.0
2023-05-23 14:50:00,136.78,136.91,136.78,136.91,22019.0,129.4888,129.6119,129.4888,129.6119,22019.0
2023-05-23 15:00:00,136.89,136.91,136.7,136.79,30362.0,129.5929,129.6119,129.4131,129.4983,30362.0
2023-05-23 15:10:00,136.8,136.94,136.66,136.66,55438.0,129.5077,129.6403,129.3752,129.3752,55438.0
2023-05-23 15:20:00,136.65,136.91,136.65,136.9,51926.0,129.3657,129.6119,129.3657,129.6024,51926.0
2023-05-23 15:30:00,136.9,136.96,136.85,136.88,52750.0,129.6024,129.6592,129.5551,129.5835,52750.0
2023-05-23 15:40:00,136.88,136.94,136.8,136.86,30720.0,129.5835,129.6403,129.5077,129.5645,30720.0
2023-05-23 15:50:00,136.81,136.82,136.6,136.6,61401.0,129.5172,129.5267,129.3184,129.3184,61401.0
2023-05-24 09:30:00,136.3,136.44,135.8,135.84,106928.0,129.0344,129.1669,128.561,128.5989,106928.0
2023-05-24 09:40:00,135.87,135.88,135.61,135.68,23795.0,128.6273,128.6368,128.3812,128.4474,23795.0
2023-05-24 09:50:00,135.72,135.73,135.49,135.49,30295.0,128.4853,128.4948,128.2676,128.2676,30295.0
2023-05-24 10:00:00,135.49,135.63,135.48,135.52,18610.0,128.2676,128.4001,128.2581,128.296,18610.0
2023-05-24 10:10:00,135.52,135.69,135.51,135.63,29912.0,128.296,128.4569,128.2865,128.4001,29912.0
2023-05-24 10:20:00,135.62,135.68,135.43,135.65,16622.0,128.3906,128.4474,128.2108,128.419,16622.0
2023-05-24 10:30:00,135.68,135.81,135.68,135.77,15332.0,128.4474,128.5705,128.4474,128.5326,15332.0
2023-05-24 10:40:00,135.78,135.84,135.62,135.65,25257.0,128.5421,128.5989,128.3906,128.419,25257.0
2023-05-24 10:50:00,135.66,135.68,135.58,135.63,28149.0,128.4285,128.4474,128.3528,128.4001,28149.0
2023-05-24 11:00:00,135.63,135.63,135.48,135.52,61391.0,128.4001,128.4001,128.2581,128.296,61391.0
2023-05-24 11:10:00,135.55,135.6,135.45,135.58,82641.0,128.3244,128.3717,128.2297,128.3528,82641.0
2023-05-24 11:20:00,135.59,136.02,135.59,135.72,31098.0,128.3622,128.7693,128.3622,128.4853,31098.0
2023-05-24 11:30:00,135.71,135.74,135.62,135.7,26916.0,128.4758,128.5042,128.3906,128.4664,26916.0
2023-05-24 11:40:00,135.68,135.7,135.46,135.53,28562.0,128.4474,128.4664,128.2392,128.3054,28562.0
2023-05-24 11:50:00,135.54,135.58,135.41,135.44,28424.0,128.3149,128.3528,128.1918,128.2202,28424.0
2023-05-24 12:00:00,135.46,135.59,135.44,135.51,36042.0,128.2392,128.3622,128.2202,128.2865,36042.0
2023-05-24 12:10:00,135.5,135.51,135.34,135.38,33009.0,128.277,128.2865,128.1256,128.1634,33009.0
2023-05-24 12:20:00,135.41,135.44,135.3,135.34,16386.0,128.1918,128.2202,128.0877,128.1256,16386.0
2023-05-24 12:30:00,135.34,135.46,135.28,135.44,10082.0,128.1256,128.2392,128.0688,128.2202,10082.0
2023-05-24 12:40:00,135.47,135.57,135.45,135.46,46679.0,128.2486,128.3433,128.2297,128.2392,46679.0
2023-05-24 12:50:00,135.43,135.52,135.42,135.49,13131.0,128.2108,128.296,128.2013,128.2676,13131.0
2023-05-24 13:00:00,135.49,135.49,135.36,135.39,17616.0,128.2676,128.2676,128.1445,128.1729,17616.0
2023-05-24 13:10:00,135.38,135.44,135.29,135.39,21032.0,128.1634,128.2202,128.0782,128.1729,21032.0
2023-05-24 13:20:00,135.46,135.57,135.31,135.34,34867.0,128.2392,128.3433,128.0972,128.1256,34867.0
2023-05-24 13:30:00,135.37,135.59,135.37,135.57,26613.0,128.154,128.3622,128.154,128.3433,26613.0
2023-05-24 13:40:00,135.58,135.67,135.48,135.5,24500.0,128.3528,128.438,128.2581,128.277,24500.0
2023-05-24 13:50:00,135.5,135.59,135.48,135.53,16615.0,128.277,128.3622,128.2581,128.3054,16615.0
2023-05-24 14:00:00,135.58,135.67,135.42,135.44,42616.0,128.3528,128.438,128.2013,128.2202,42616.0
2023-05-24 14:10:00,135.41,135.47,135.34,135.38,19851.0,128.1918,128.2486,128.1256,128.1634,19851.0
2023-05-24 14:20:00,135.4,135.4,135.23,135.26,19402.0,128.1824,128.1824,128.0214,128.0498,19402.0
2023-05-24 14:30:00,135.26,135.46,135.22,135.43,19623.0,128.0498,128.2392,128.012,128.2108,19623.0
2023-05-24 14:40:00,135.45,135.49,135.4,135.44,14701.0,128.2297,128.2676,128.1824,128.2202,14701.0
2023-05-24 14:50:00,135.39,135.46,135.23,135.29,39081.0,128.1729,128.2392,128.0214,128.0782,39081.0
2023-05-24 15:00:00,135.27,135.34,135.19,135.29,23450.0,128.0593,128.1256,127.9836,128.0782,23450.0
2023-05-24 15:10:00,135.27,135.68,135.27,135.65,40227.0,128.0593,128.4474,128.0593,128.419,40227.0
2023-05-24 15:20:00,135.67,135.81,135.59,135.66,54280.0,128.438,128.5705,128.3622,128.4285,54280.0
2023-05-24 15:30:00,135.69,135.91,135.54,135.62,36924.0,128.4569,128.6652,128.3149,128.3906,36924.0
2023-05-24 15:40:00,135.67,135.67,135.44,135.51,33914.0,128.438,128.438,128.2202,128.2865,33914.0
2023-05-24 15:50:00,135.47,135.47,135.26,135.31,41345.0,128.2486,128.2486,128.0498,128.0972,41345.0
2023-05-25 09:30:00,134.99,135.0,134.31,134.35,96299.0,127.7942,127.8037,127.1505,127.1883,96299.0
2023-05-25 09:40:00,134.36,134.78,134.31,134.43,48478.0,127.1978,127.5954,127.1505,127.2641,48478.0
2023-05-25 09:50:00,134.41,134.62,134.36,134.57,37665.0,127.2451,127.4439,127.1978,127.3966,37665.0
2023-05-25 10:00:00,134.6,134.74,134.36,134.4,40639.0,127.425,127.5575,127.1978,127.2357,40639.0
2023-05-25 10:10:00,134.35,134.52,134.25,134.4,29708.0,127.1883,127.3493,127.0937,127.2357,29708.0
2023-05-25 10:20:00,134.38,134.6,134.34,134.55,20865.0,127.2167,127.425,127.1789,127.3777,20865.0
2023-05-25 10:30:00,134.52,134.56,134.36,134.56,30047.0,127.3493,127.3871,127.1978,127.3871,30047.0
2023-05-25 10:40:00,134.55,134.73,134.46,134.51,64338.0,127.3777,127.5481,127.2925,127.3398,64338.0
2023-05-25 10:50:00,134.53,134.57,134.41,134.49,496634.0,127.3587,127.3966,127.2451,127.3209,496634.0
2023-05-25 11:00:00,134.52,134.67,134.48,134.59,18203.0,127.3493,127.4913,127.3114,127.4155,18203.0
2023-05-25 11:10:00,134.59,134.65,134.23,134.23,42035.0,127.4155,127.4723,127.0747,127.0747,42035.0
2023-05-25 11:20:00,134.26,134.31,134.15,134.21,31996.0,127.1031,127.1505,126.999,127.0558,31996.0
2023-05-25 11:30:00,134.19,134.21,133.98,133.99,171914.0,127.0369,127.0558,126.8381,126.8475,171914.0
2023-05-25 11:40:00,133.98,134.02,133.88,133.93,19823.0,126.8381,126.8759,126.7434,126.7907,19823.0
2023-05-25 11:50:00,133.94,134.04,133.89,134.02,20810.0,126.8002,126.8949,126.7529,126.8759,20810.0
2023-05-25 12:00:00,134.05,134.2,134.05,134.19,98811.0,126.9043,127.0463,126.9043,127.0369,98811.0
2023-05-25 12:10:00,134.25,134.38,134.22,134.37,31316.0,127.0937,127.2167,127.0653,127.2073,31316.0
2023-05-25 12:20:00,134.41,134.43,134.16,134.26,43943.0,127.2451,127.2641,127.0085,127.1031,43943.0
2023-05-25 12:30:00,134.29,134.32,134.16,134.24,33134.0,127.1315,127.1599,127.0085,127.0842,33134.0
2023-05-25 12:40:00,134.27,134.33,134.25,134.3,16522.0,127.1126,127.1694,127.0937,127.141,16522.0
2023-05-25 12:50:00,134.3,134.34,134.15,134.17,32057.0,127.141,127.1789,126.999,127.0179,32057.0
2023-05-25 13:00:00,134.18,134.26,134.08,134.23,37355.0,127.0274,127.1031,126.9327,127.0747,37355.0
2023-05-25 13:10:00,134.25,134.51,134.23,134.47,49735.0,127.0937,127.3398,127.0747,127.3019,49735.0
2023-05-25 13:20:00,134.48,134.75,134.45,134.69,32441.0,127.3114,127.567,127.283,127.5102,32441.0
2023-05-25 13:30:00,134.69,134.76,134.62,134.73,23184.0,127.5102,127.5765,127.4439,127.5481,23184.0
2023-05-25 13:40:00,134.72,134.76,134.67,134.75,44870.0,127.5386,127.5765,127.4913,127.567,44870.0
2023-05-25 13:50:00,134.76,134.81,134.63,134.81,40944.0,127.5765,127.6238,127.4534,127.6238,40944.0
2023-05-25 14:00:00,134.82,135.17,134.75,134.77,25820.0,127.6333,127.9646,127.567,127.5859,25820.0
2023-05-25 14:10:00,134.77,134.99,134.76,134.91,24246.0,127.5859,127.7942,127.5765,127.7185,24246.0
2023-05-25 14:20:00,134.9,134.97,134.83,134.91,28484.0,127.709,127.7753,127.6427,127.7185,28484.0
2023-05-25 14:30:00,134.87,134.88,134.55,134.63,53367.0,127.6806,127.6901,127.3777,127.4534,53367.0
2023-05-25 14:40:00,134.6,134.67,134.52,134.57,35608.0,127.425,127.4913,127.3493,127.3966,35608.0
2023-05-25 14:50:00,134.57,134.66,134.56,134.66,31342.0,127.3966,127.4818,127.3871,127.4818,31342.0
2023-05-25 15:00:00,134.67,134.79,134.63,134.78,19439.0,127.4913,127.6049,127.4534,127.5954,19439.0
2023-05-25 15:10:00,134.8,134.88,134.66,134.69,28413.0,127.6143,127.6901,127.4818,127.5102,28413.0
2023-05-25 15:20:00,134.68,134.94,134.67,134.91,25660.0,127.5007,127.7469,127.4913,127.7185,25660.0
2023-05-25 15:30:00,134.9,135.01,134.8,134.91,38892.0,127.709,127.8132,127.6143,127.7185,38892.0
2023-05-25 15:40:00,134.95,135.06,134.9,134.94,106925.0,127.7564,127.8605,127.709,127.7469,106925.0
2023-05-25 15:50:00,134.92,134.92,134.72,134.73,43463.0,127.728,127.728,127.5386,127.5481,43463.0
2023-05-26 09:30:00,135.07,135.29,134.91,135.23,91409.0,127.87,128.0782,127.7185,128.0214,91409.0
2023-05-26 09:40:00,135.23,135.67,135.23,135.42,34849.0,128.0214,128.438,128.0214,128.2013,34849.0
2023-05-26 09:50:00,135.42,135.42,135.22,135.29,34989.0,128.2013,128.2013,128.012,128.0782,34989.0
2023-05-26 10:00:00,135.21,135.64,135.18,135.64,64153.0,128.0025,128.4096,127.9741,128.4096,64153.0
2023-05-26 10:10:00,135.64,135.66,135.48,135.66,34340.0,128.4096,128.4285,128.2581,128.4285,34340.0
2023-05-26 10:20:00,135.66,135.94,135.64,135.93,62494.0,128.4285,128.6936,128.4096,128.6841,62494.0
2023-05-26 10:30:00,135.95,135.99,135.81,135.84,90326.0,128.703,128.7409,128.5705,128.5989,90326.0
2023-05-26 10:40:00,135.86,135.99,135.66,135.78,34892.0,128.6178,128.7409,128.4285,128.5421,34892.0
2023-05-26 10:50:00,135.77,135.79,135.62,135.66,40520.0,128.5326,128.5516,128.3906,128.4285,40520.0
2023-05-26 11:00:00,135.67,135.77,135.47,135.6,59524.0,128.438,128.5326,128.2486,128.3717,59524.0
2023-05-26 11:10:00,135.58,135.59,135.37,135.42,31455.0,128.3528,128.3622,128.154,128.2013,31455.0
2023-05-26 11:20:00,135.42,135.47,135.24,135.28,54058.0,128.2013,128.2486,128.0309,128.0688,54058.0
2023-05-26 11:30:00,135.29,135.4,135.26,135.32,26505.0,128.0782,128.1824,128.0498,128.1066,26505.0
2023-05-26 11:40:00,135.32,135.48,135.29,135.43,45767.0,128.1066,128.2581,128.0782,128.2108,45767.0
2023-05-26 11:50:00,135.44,135.46,135.32,135.35,36972.0,128.2202,128.2392,128.1066,128.135,36972.0
2023-05-26 12:00:00,135.34,135.52,135.33,135.47,35594.0,128.1256,128.296,128.1161,128.2486,35594.0
2023-05-26 12:10:00,135.47,135.49,135.39,135.42,64002.0,128.2486,128.2676,128.1729,128.2013,64002.0
2023-05-26 12:20:00,135.42,135.69,135.42,135.67,34554.0,128.2013,128.4569,128.2013,128.438,34554.0
2023-05-26 12:30:00,135.66,135.73,135.63,135.63,12471.0,128.4285,128.4948,128.4001,128.4001,12471.0
2023-05-26 12:40:00,135.63,135.67,135.53,135.55,25242.0,128.4001,128.438,128.3054,128.3244,25242.0
2023-05-26 12:50:00,135.56,135.64,135.52,135.55,31781.0,128.3338,128.4096,128.296,128.3244,31781.0
2023-05-26 13:00:00,135.56,135.63,135.56,135.6,21920.0,128.3338,128.4001,128.3338,128.3717,21920.0
2023-05-26 13:10:00,135.59,135.61,135.4,135.46,301205.0,128.3622,128.3812,128.1824,128.2392,301205.0
2023-05-26 13:20:00,135.47,135.53,135.46,135.51,19674.0,128.2486,128.3054,128.2392,128.2865,19674.0
2023-05-26 13:30:00,135.51,135.6,135.46,135.5,19596.0,128.2865,128.3717,128.2392,128.277,19596.0
2023-05-26 13:40:00,135.51,135.51,135.36,135.45,52250.0,128.2865,128.2865,128.1445,128.2297,52250.0
2023-05-26 13:50:00,135.45,135.52,135.41,135.51,77621.0,128.2297,128.296,128.1918,128.2865,77621.0
2023-05-26 14:00:00,135.52,135.59,135.38,135.4,54598.0,128.296,128.3622,128.1634,128.1824,54598.0
2023-05-26 14:10:00,135.4,135.55,135.4,135.55,23272.0,128.1824,128.3244,128.1824,128.3244,23272.0
2023-05-26 14:20:00,135.53,135.65,135.53,135.62,36135.0,128.3054,128.419,128.3054,128.3906,36135.0
2023-05-26 14:30:00,135.63,135.82,135.62,135.8,32005.0,128.4001,128.58,128.3906,128.561,32005.0
2023-05-26 14:40:00,135.8,135.85,135.76,135.8,79958.0,128.561,128.6084,128.5232,128.561,79958.0
2023-05-26 14:50:00,135.81,135.84,135.74,135.76,34098.0,128.5705,128.5989,128.5042,128.5232,34098.0
2023-05-26 15:00:00,135.76,135.96,135.76,135.91,45506.0,128.5232,128.7125,128.5232,128.6652,45506.0
2023-05-26 15:10:00,135.92,135.94,135.8,135.87,44997.0,128.6746,128.6936,128.561,128.6273,44997.0
2023-05-26 15:20:00,135.87,135.88,135.72,135.73,35972.0,128.6273,128.6368,128.4853,128.4948,35972.0
2023-05-26 15:30:00,135.72,135.83,135.71,135.77,41740.0,128.4853,128.5894,128.4758,128.5326,41740.0
2023-05-26 15:40:00,135.76,135.92,135.74,135.89,58435.0,128.5232,128.6746,128.5042,128.6462,58435.0
2023-05-26 15:50:00,135.83,135.9,135.68,135.71,37910.0,128.5894,128.6557,128.4474,128.4758,37910.0
2023-05-30 09:30:00,135.68,136.0,135.4,135.4,93604.0,128.4474,128.7504,128.1824,128.1824,93604.0
2023-05-30 09:40:00,135.38,135.71,135.27,135.64,48195.0,128.1634,128.4758,128.0593,128.4096,48195.0
2023-05-30 09:50:00,135.65,135.87,135.65,135.82,56390.0,128.419,128.6273,128.419,128.58,56390.0
2023-05-30 10:00:00,135.79,135.9,135.42,135.61,50223.0,128.5516,128.6557,128.2013,128.3812,50223.0
2023-05-30 10:10:00,135.63,135.88,135.47,135.88,57753.0,128.4001,128.6368,128.2486,128.6368,57753.0
2023-05-30 10:20:00,135.9,135.94,135.36,135.48,34003.0,128.6557,128.6936,128.1445,128.2581,34003.0
2023-05-30 10:30:00,135.48,135.67,135.36,135.43,47649.0,128.2581,128.438,128.1445,128.2108,47649.0
2023-05-30 10:40:00,135.44,135.54,135.25,135.37,45157.0,128.2202,128.3149,128.0404,128.154,45157.0
2023-05-30 10:50:00,135.37,135.42,135.27,135.35,46371.0,128.154,128.2013,128.0593,128.135,46371.0
2023-05-30 11:00:00,135.34,135.41,135.31,135.34,28417.0,128.1256,128.1918,128.0972,128.1256,28417.0
2023-05-30 11:10:00,135.33,135.35,135.09,135.16,93099.0,128.1161,128.135,127.8889,127.9552,93099.0
2023-05-30 11:20:00,135.16,135.24,135.01,135.24,33574.0,127.9552,128.0309,127.8132,128.0309,33574.0
2023-05-30 11:30:00,135.25,135.32,135.2,135.3,23251.0,128.0404,128.1066,127.993,128.0877,23251.0
2023-05-30 11:40:00,135.31,135.35,135.22,135.32,64742.0,128.0972,128.135,128.012,128.1066,64742.0
2023-05-30 11:50:00,135.29,135.4,135.21,135.39,63738.0,128.0782,128.1824,128.0025,128.1729,63738.0
2023-05-30 12:00:00,135.38,135.42,135.27,135.31,21065.0,128.1634,128.2013,128.0593,128.0972,21065.0
2023-05-30 12:10:00,135.33,135.4,135.27,135.37,36421.0,128.1161,128.1824,128.0593,128.154,36421.0
2023-05-30 12:20:00,135.38,135.42,135.26,135.33,64162.0,128.1634,128.2013,128.0498,128.1161,64162.0
2023-05-30 12:30:00,135.31,135.38,135.19,135.19,29716.0,128.0972,128.1634,127.9836,127.9836,29716.0
2023-05-30 12:40:00,135.17,135.19,135.1,135.18,85213.0,127.9646,127.9836,127.8984,127.9741,85213.0
2023-05-30 12:50:00,135.19,135.39,135.18,135.35,22141.0,127.9836,128.1729,127.9741,128.135,22141.0
2023-05-30 13:00:00,135.35,135.35,135.19,135.24,41359.0,128.135,128.135,127.9836,128.0309,41359.0
2023-05-30 13:10:00,135.2,135.29,135.17,135.26,36308.0,127.993,128.0782,127.9646,128.0498,36308.0
2023-05-30 13:20:00,135.26,135.3,135.05,135.08,27855.0,128.0498,128.0877,127.851,127.8794,27855.0
2023-05-30 13:30:00,135.07,135.23,134.98,135.09,26295.0,127.87,128.0214,127.7848,127.8889,26295.0
2023-05-30 13:40:00,135.09,135.18,135.09,135.16,31978.0,127.8889,127.9741,127.8889,127.9552,31978.0
2023-05-30 13:50:00,135.16,135.21,135.03,135.04,93474.0,127.9552,128.0025,127.8321,127.8416,93474.0
2023-05-30 14:00:00,135.03,135.06,134.95,134.97,25963.0,127.8321,127.8605,127.7564,127.7753,25963.0
2023-05-30 14:10:00,134.98,135.14,134.96,135.14,29018.0,127.7848,127.9362,127.7658,127.9362,29018.0
2023-05-30 14:20:00,135.12,135.27,135.11,135.24,52269.0,127.9173,128.0593,127.9078,128.0309,52269.0
2023-05-30 14:30:00,135.25,135.41,135.25,135.38,45148.0,128.0404,128.1918,128.0404,128.1634,45148.0
2023-05-30 14:40:00,135.39,135.48,135.28,135.3,53087.0,128.1729,128.2581,128.0688,128.0877,53087.0
2023-05-30 14:50:00,135.31,135.37,135.18,135.19,46579.0,128.0972,128.154,127.9741,127.9836,46579.0
2023-05-30 15:00:00,135.17,135.23,135.1,135.2,44178.0,127.9646,128.0214,127.8984,127.993,44178.0
2023-05-30 15:10:00,135.21,135.25,135.12,135.21,79591.0,128.0025,128.0404,127.9173,128.0025,79591.0
2023-05-30 15:20:00,135.22,135.32,135.19,135.26,58498.0,128.012,128.1066,127.9836,128.0498,58498.0
2023-05-30 15:30:00,135.27,135.37,135.27,135.33,71526.0,128.0593,128.154,128.0593,128.1161,71526.0
2023-05-30 15:40:00,135.31,135.42,135.27,135.39,40128.0,128.0972,128.2013,128.0593,128.1729,40128.0
2023-05-30 15:50:00,135.39,135.41,135.2,135.38,57445.0,128.1729,128.1918,127.993,128.1634,57445.0
2023-05-31 09:30:00,134.74,134.96,134.61,134.68,104030.0,127.5575,127.7658,127.4345,127.5007,104030.0
2023-05-31 09:40:00,134.63,134.79,134.43,134.44,37219.0,127.4534,127.6049,127.2641,127.2735,37219.0
2023-05-31 09:50:00,134.54,134.57,134.41,134.45,17702.0,127.3682,127.3966,127.2451,127.283,17702.0
2023-05-31 10:00:00,134.4,134.45,134.31,134.36,29901.0,127.2357,127.283,127.1505,127.1978,29901.0
2023-05-31 10:10:00,134.38,134.5,134.33,134.49,36517.0,127.2167,127.3303,127.1694,127.3209,36517.0
2023-05-31 10:20:00,134.47,134.54,134.33,134.42,24328.0,127.3019,127.3682,127.1694,127.2546,24328.0
2023-05-31 10:30:00,134.36,134.42,134.21,134.31,55312.0,127.1978,127.2546,127.0558,127.1505,55312.0
2023-05-31 10:40:00,134.3,134.4,134.21,134.23,57172.0,127.141,127.2357,127.0558,127.0747,57172.0
2023-05-31 10:50:00,134.25,134.32,134.15,134.29,45124.0,127.0937,127.1599,126.999,127.1315,45124.0
2023-05-31 11:00:00,134.28,134.37,134.23,134.31,33225.0,127.1221,127.2073,127.0747,127.1505,33225.0
2023-05-31 11:10:00,134.29,134.4,134.23,134.38,18466.0,127.1315,127.2357,127.0747,127.2167,18466.0
2023-05-31 11:20:00,134.41,134.49,134.29,134.3,22126.0,127.2451,127.3209,127.1315,127.141,22126.0
2023-05-31 11:30:00,134.31,134.46,134.29,134.4,114231.0,127.1505,127.2925,127.1315,127.2357,114231.0
2023-05-31 11:40:00,134.37,134.47,134.34,134.36,19850.0,127.2073,127.3019,127.1789,127.1978,19850.0
2023-05-31 11:50:00,134.34,134.49,134.28,134.36,12874.0,127.1789,127.3209,127.1221,127.1978,12874.0
2023-05-31 12:00:00,134.4,134.52,134.38,134.45,30187.0,127.2357,127.3493,127.2167,127.283,30187.0
2023-05-31 12:10:00,134.44,134.55,134.42,134.5,37782.0,127.2735,127.3777,127.2546,127.3303,37782.0
2023-05-31 12:20:00,134.5,134.6,134.47,134.57,19004.0,127.3303,127.425,127.3019,127.3966,19004.0
2023-05-31 12:30:00,134.56,134.57,134.48,134.51,13580.0,127.3871,127.3966,127.3114,127.3398,13580.0
2023-05-31 12:40:00,134.51,134.73,134.5,134.69,100387.0,127.3398,127.5481,127.3303,127.5102,100387.0
2023-05-31 12:50:00,134.68,134.68,134.44,134.61,24375.0,127.5007,127.5007,127.2735,127.4345,24375.0
2023-05-31 13:00:00,134.62,134.7,134.56,134.69,23856.0,127.4439,127.5197,127.3871,127.5102,23856.0
2023-05-31 13:10:00,134.7,134.71,134.61,134.64,21043.0,127.5197,127.5291,127.4345,127.4629,21043.0
2023-05-31 13:20:00,134.62,134.65,134.57,134.63,14728.0,127.4439,127.4723,127.3966,127.4534,14728.0
2023-05-31 13:30:00,134.65,134.72,134.5,134.69,32744.0,127.4723,127.5386,127.3303,127.5102,32744.0
2023-05-31 13:40:00,134.71,134.84,134.62,134.68,32178.0,127.5291,127.6522,127.4439,127.5007,32178.0
2023-05-31 13:50:00,134.69,134.86,134.69,134.82,29376.0,127.5102,127.6711,127.5102,127.6333,29376.0
2023-05-31 14:00:00,134.83,134.87,134.76,134.84,24099.0,127.6427,127.6806,127.5765,127.6522,24099.0
2023-05-31 14:10:00,134.86,134.94,134.78,134.87,61709.0,127.6711,127.7469,127.5954,127.6806,61709.0
2023-05-31 14:20:00,134.89,134.96,134.87,134.92,18390.0,127.6995,127.7658,127.6806,127.728,18390.0
2023-05-31 14:30:00,134.93,134.95,134.85,134.9,47058.0,127.7374,127.7564,127.6617,127.709,47058.0
2023-05-31 14:40:00,134.89,134.93,134.81,134.84,22768.0,127.6995,127.7374,127.6238,127.6522,22768.0
2023-05-31 14:50:00,134.84,134.85,134.65,134.83,36787.0,127.6522,127.6617,127.4723,127.6427,36787.0
2023-05-31 15:00:00,134.86,134.89,134.79,134.84,22617.0,127.6711,127.6995,127.6049,127.6522,22617.0
2023-05-31 15:10:00,134.84,134.94,134.81,134.85,36834.0,127.6522,127.7469,127.6238,127.6617,36834.0
2023-05-31 15:20:00,134.82,134.94,134.8,134.88,287541.0,127.6333,127.7469,127.6143,127.6901,287541.0
2023-05-31 15:30:00,134.9,134.98,134.85,134.96,67190.0,127.709,127.7848,127.6617,127.7658,67190.0
2023-05-31 15:40:00,134.97,135.17,134.94,134.99,116678.0,127.7753,127.9646,127.7469,127.7942,116678.0
2023-05-31 15:50:00,134.97,135.03,134.73,134.8,151848.0,127.7753,127.8321,127.5481,127.6143,151848.0
2023-06-01 09:30:00,135.0,135.08,134.53,134.81,130206.0,127.8037,127.8794,127.3587,127.6238,130206.0
2023-06-01 09:40:00,134.75,134.78,134.4,134.43,56496.0,127.567,127.5954,127.2357,127.2641,56496.0
2023-06-01 09:50:00,134.46,134.55,134.33,134.38,46693.0,127.2925,127.3777,127.1694,127.2167,46693.0
2023-06-01 10:00:00,134.4,134.87,134.38,134.84,44238.0,127.2357,127.6806,127.2167,127.6522,44238.0
2023-06-01 10:10:00,134.83,135.09,134.81,134.86,49776.0,127.6427,127.8889,127.6238,127.6711,49776.0
2023-06-01 10:20:00,134.86,134.96,134.74,134.85,64383.0,127.6711,127.7658,127.5575,127.6617,64383.0
2023-06-01 10:30:00,134.88,135.03,134.82,134.94,32504.0,127.6901,127.8321,127.6333,127.7469,32504.0
2023-06-01 10:40:00,134.96,135.25,134.96,135.05,49196.0,127.7658,128.0404,127.7658,127.851,49196.0
2023-06-01 10:50:00,135.08,135.35,135.06,135.3,33298.0,127.8794,128.135,127.8605,128.0877,33298.0
2023-06-01 11:00:00,135.31,135.34,135.25,135.29,15912.0,128.0972,128.1256,128.0404,128.0782,15912.0
2023-06-01 11:10:00,135.26,135.48,135.24,135.44,14404.0,128.0498,128.2581,128.0309,128.2202,14404.0
2023-06-01 11:20:00,135.4,135.56,135.34,135.5,22851.0,128.1824,128.3338,128.1256,128.277,22851.0
2023-06-01 11:30:00,135.55,135.61,135.52,135.58,39998.0,128.3244,128.3812,128.296,128.3528,39998.0
2023-06-01 11:40:00,135.59,135.78,135.59,135.78,74982.0,128.3622,128.5421,128.3622,128.5421,74982.0
2023-06-01 11:50:00,135.76,135.81,135.71,135.76,23501.0,128.5232,128.5705,128.4758,128.5232,23501.0
2023-06-01 12:00:00,135.75,135.85,135.73,135.8,31306.0,128.5137,128.6084,128.4948,128.561,31306.0
2023-06-01 12:10:00,135.78,135.82,135.71,135.81,59988.0,128.5421,128.58,128.4758,128.5705,59988.0
2023-06-01 12:20:00,135.83,135.92,135.79,135.87,22497.0,128.5894,128.6746,128.5516,128.6273,22497.0
2023-06-01 12:30:00,135.9,135.92,135.8,135.83,32044.0,128.6557,128.6746,128.561,128.5894,32044.0
2023-06-01 12:40:00,135.81,135.82,135.67,135.77,51776.0,128.5705,128.58,128.438,128.5326,51776.0
2023-06-01 12:50:00,135.79,135.8,135.73,135.75,17623.0,128.5516,128.561,128.4948,128.5137,17623.0
2023-06-01 13:00:00,135.78,135.78,135.71,135.73,9627.0,128.5421,128.5421,128.4758,128.4948,9627.0
2023-06-01 13:10:00,135.67,135.79,135.67,135.76,139158.0,128.438,128.5516,128.438,128.5232,139158.0
2023-06-01 13:20:00,135.75,135.86,135.66,135.77,34254.0,128.5137,128.6178,128.4285,128.5326,34254.0
2023-06-01 13:30:00,135.76,135.77,135.6,135.62,19829.0,128.5232,128.5326,128.3717,128.3906,19829.0
2023-06-01 13:40:00,135.62,135.74,135.6,135.72,40642.0,128.3906,128.5042,128.3717,128.4853,40642.0
2023-06-01 13:50:00,135.74,135.8,135.7,135.8,14342.0,128.5042,128.561,128.4664,128.561,14342.0
2023-06-01 14:00:00,135.8,135.8,135.69,135.77,35582.0,128.561,128.561,128.4569,128.5326,35582.0
2023-06-01 14:10:00,135.78,135.78,135.65,135.67,31582.0,128.5421,128.5421,128.419,128.438,31582.0
2023-06-01 14:20:00,135.68,135.76,135.67,135.7,40725.0,128.4474,128.5232,128.438,128.4664,40725.0
2023-06-01 14:30:00,135.72,135.75,135.65,135.67,36092.0,128.4853,128.5137,128.419,128.438,36092.0
2023-06-01 14:40:00,135.67,135.73,135.65,135.71,49672.0,128.438,128.4948,128.419,128.4758,49672.0
2023-06-01 14:50:00,135.71,135.85,135.69,135.85,39815.0,128.4758,128.6084,128.4569,128.6084,39815.0
2023-06-01 15:00:00,135.86,136.01,135.85,135.93,51128.0,128.6178,128.7598,128.6084,128.6841,51128.0
2023-06-01 15:10:00,135.94,136.01,135.91,135.91,118069.0,128.6936,128.7598,128.6652,128.6652,118069.0
2023-06-01 15:20:00,135.91,135.94,135.71,135.72,74732.0,128.6652,128.6936,128.4758,128.4853,74732.0
2023-06-01 15:30:00,135.72,135.76,135.48,135.5,90290.0,128.4853,128.5232,128.2581,128.277,90290.0
2023-06-01 15:40:00,135.49,135.69,135.47,135.68,41585.0,128.2676,128.4569,128.2486,128.4474,41585.0
2023-06-01 15:50:00,135.67,135.67,135.46,135.64,211971.0,128.438,128.438,128.2392,128.4096,211971.0
2023-06-02 09:30:00,136.55,136.92,136.4,136.81,114069.0,129.2711,129.6213,129.1291,129.5172,114069.0
2023-06-02 09:40:00,136.83,137.27,136.82,137.18,44925.0,129.5361,129.9527,129.5267,129.8675,44925.0
2023-06-02 09:50:00,137.19,137.35,137.0,137.02,53896.0,129.8769,130.0284,129.6971,129.716,53896.0
2023-06-02 10:00:00,137.07,137.3,136.92,137.24,32492.0,129.7633,129.9811,129.6213,129.9243,32492.0
2023-06-02 10:10:00,137.21,137.42,137.11,137.2,34867.0,129.8959,130.0947,129.8012,129.8864,34867.0
2023-06-02 10:20:00,137.22,137.43,137.19,137.42,23369.0,129.9053,130.1042,129.8769,130.0947,23369.0
2023-06-02 10:30:00,137.4,137.59,137.32,137.59,44316.0,130.0758,130.2556,130.0,130.2556,44316.0
2023-06-02 10:40:00,137.52,137.67,137.51,137.67,17429.0,130.1894,130.3314,130.1799,130.3314,17429.0
2023-06-02 10:50:00,137.64,137.74,137.59,137.74,41404.0,130.303,130.3976,130.2556,130.3976,41404.0
2023-06-02 11:00:00,137.79,138.02,137.76,137.88,40288.0,130.445,130.6627,130.4166,130.5302,40288.0
2023-06-02 11:10:00,137.9,138.05,137.9,138.05,116416.0,130.5491,130.6911,130.5491,130.6911,116416.0
2023-06-02 11:20:00,138.06,138.17,138.04,138.17,48328.0,130.7006,130.8047,130.6816,130.8047,48328.0
2023-06-02 11:30:00,138.14,138.17,137.9,137.96,36362.0,130.7763,130.8047,130.5491,130.6059,36362.0
2023-06-02 11:40:00,137.93,137.99,137.83,137.84,26948.0,130.5775,130.6343,130.4828,130.4923,26948.0
2023-06-02 11:50:00,137.88,138.07,137.86,138.05,29226.0,130.5302,130.71,130.5112,130.6911,29226.0
2023-06-02 12:00:00,138.05,138.12,137.96,138.11,25059.0,130.6911,130.7574,130.6059,130.7479,25059.0
2023-06-02 12:10:00,138.07,138.12,138.01,138.04,22251.0,130.71,130.7574,130.6532,130.6816,22251.0
2023-06-02 12:20:00,138.05,138.19,138.02,138.19,43920.0,130.6911,130.8236,130.6627,130.8236,43920.0
2023-06-02 12:30:00,138.19,138.21,138.13,138.19,55146.0,130.8236,130.8426,130.7668,130.8236,55146.0
2023-06-02 12:40:00,138.2,138.3,138.13,138.25,18525.0,130.8331,130.9278,130.7668,130.8804,18525.0
2023-06-02 12:50:00,138.25,138.36,138.25,138.33,44842.0,130.8804,130.9846,130.8804,130.9562,44842.0
2023-06-02 13:00:00,138.34,138.35,138.28,138.33,34636.0,130.9656,130.9751,130.9088,130.9562,34636.0
2023-06-02 13:10:00,138.3,138.38,138.22,138.34,21561.0,130.9278,131.0035,130.852,130.9656,21561.0
2023-06-02 13:20:00,138.36,138.48,138.36,138.43,41438.0,130.9846,131.0982,130.9846,131.0508,41438.0
2023-06-02 13:30:00,138.46,138.47,138.36,138.38,21100.0,131.0792,131.0887,130.9846,131.0035,21100.0
2023-06-02 13:40:00,138.37,138.43,138.3,138.41,19994.0,130.994,131.0508,130.9278,131.0319,19994.0
2023-06-02 13:50:00,138.41,138.48,138.4,138.47,253183.0,131.0319,131.0982,131.0224,131.0887,253183.0
2023-06-02 14:00:00,138.47,138.49,138.28,138.35,364447.0,131.0887,131.1076,130.9088,130.9751,364447.0
2023-06-02 14:10:00,138.34,138.38,138.3,138.34,40290.0,130.9656,131.0035,130.9278,130.9656,40290.0
2023-06-02 14:20:00,138.34,138.43,138.34,138.42,45550.0,130.9656,131.0508,130.9656,131.0414,45550.0
2023-06-02 14:30:00,138.41,138.5,138.4,138.48,30989.0,131.0319,131.1171,131.0224,131.0982,30989.0
2023-06-02 14:40:00,138.48,138.54,138.47,138.5,21646.0,131.0982,131.155,131.0887,131.1171,21646.0
2023-06-02 14:50:00,138.48,138.52,138.4,138.5,47795.0,131.0982,131.136,131.0224,131.1171,47795.0
2023-06-02 15:00:00,138.5,138.64,138.5,138.55,31230.0,131.1171,131.2497,131.1171,131.1644,31230.0
2023-06-02 15:10:00,138.55,138.64,138.53,138.6,29388.0,131.1644,131.2497,131.1455,131.2118,29388.0
2023-06-02 15:20:00,138.59,138.6,138.45,138.45,72194.0,131.2023,131.2118,131.0698,131.0698,72194.0
2023-06-02 15:30:00,138.44,138.53,138.43,138.48,62953.0,131.0603,131.1455,131.0508,131.0982,62953.0
2023-06-02 15:40:00,138.48,138.52,138.36,138.46,45033.0,131.0982,131.136,130.9846,131.0792,45033.0
2023-06-02 15:50:00,138.44,138.47,138.3,138.31,52536.0,131.0603,131.0887,130.9278,130.9372,52536.0
2023-06-05 09:30:00,138.58,138.7,138.46,138.55,97020.0,131.1929,131.3065,131.0792,131.1644,97020.0
2023-06-05 09:40:00,138.55,138.58,138.46,138.49,20087.0,131.1644,131.1929,131.0792,131.1076,20087.0
2023-06-05 09:50:00,138.51,138.51,138.35,138.35,6727.0,131.1266,131.1266,130.9751,130.9751,6727.0
2023-06-05 10:00:00,138.45,138.76,138.1,138.15,28686.0,131.0698,131.3633,130.7384,130.7858,28686.0
2023-06-05 10:10:00,138.13,138.17,138.01,138.12,42102.0,130.7668,130.8047,130.6532,130.7574,42102.0
2023-06-05 10:20:00,138.12,138.17,138.03,138.16,9518.0,130.7574,130.8047,130.6722,130.7952,9518.0
2023-06-05 10:30:00,138.11,138.26,138.1,138.19,21181.0,130.7479,130.8899,130.7384,130.8236,21181.0
2023-06-05 10:40:00,138.19,138.32,138.15,138.27,28217.0,130.8236,130.9467,130.7858,130.8994,28217.0
2023-06-05 10:50:00,138.31,138.34,138.03,138.09,22230.0,130.9372,130.9656,130.6722,130.729,22230.0
2023-06-05 11:00:00,138.09,138.28,138.09,138.21,77629.0,130.729,130.9088,130.729,130.8426,77629.0
2023-06-05 11:10:00,138.21,138.24,138.08,138.15,20659.0,130.8426,130.871,130.7195,130.7858,20659.0
2023-06-05 11:20:00,138.18,138.23,138.06,138.22,39607.0,130.8142,130.8615,130.7006,130.852,39607.0
2023-06-05 11:30:00,138.22,138.27,138.1,138.14,50356.0,130.852,130.8994,130.7384,130.7763,50356.0
2023-06-05 11:40:00,138.14,138.25,138.11,138.23,33468.0,130.7763,130.8804,130.7479,130.8615,33468.0
2023-06-05 11:50:00,138.22,138.28,138.22,138.26,12797.0,130.852,130.9088,130.852,130.8899,12797.0
2023-06-05 12:00:00,138.27,138.28,138.16,138.27,22344.0,130.8994,130.9088,130.7952,130.8994,22344.0
2023-06-05 12:10:00,138.28,138.38,138.25,138.35,23971.0,130.9088,131.0035,130.8804,130.9751,23971.0
2023-06-05 12:20:00,138.35,138.37,138.26,138.34,7331.0,130.9751,130.994,130.8899,130.9656,7331.0
2023-06-05 12:30:00,138.36,138.36,138.3,138.32,13737.0,130.9846,130.9846,130.9278,130.9467,13737.0
2023-06-05 12:40:00,138.31,138.43,138.3,138.4,25197.0,130.9372,131.0508,130.9278,131.0224,25197.0
2023-06-05 12:50:00,138.42,138.43,138.33,138.4,25943.0,131.0414,131.0508,130.9562,131.0224,25943.0
2023-06-05 13:00:00,138.42,138.43,138.32,138.41,18065.0,131.0414,131.0508,130.9467,131.0319,18065.0
2023-06-05 13:10:00,138.41,138.41,138.16,138.26,62939.0,131.0319,131.0319,130.7952,130.8899,62939.0
2023-06-05 13:20:00,138.28,138.29,138.02,138.08,25924.0,130.9088,130.9183,130.6627,130.7195,25924.0
2023-06-05 13:30:00,138.06,138.08,137.97,138.06,18204.0,130.7006,130.7195,130.6154,130.7006,18204.0
2023-06-05 13:40:00,138.05,138.19,138.03,138.19,10014.0,130.6911,130.8236,130.6722,130.8236,10014.0
2023-06-05 13:50:00,138.17,138.29,138.16,138.24,15630.0,130.8047,130.9183,130.7952,130.871,15630.0
2023-06-05 14:00:00,138.22,138.23,138.03,138.08,27663.0,130.852,130.8615,130.6722,130.7195,27663.0
2023-06-05 14:10:00,138.1,138.17,138.05,138.15,31730.0,130.7384,130.8047,130.6911,130.7858,31730.0
2023-06-05 14:20:00,138.14,138.15,137.97,138.07,103952.0,130.7763,130.7858,130.6154,130.71,103952.0
2023-06-05 14:30:00,138.12,138.12,137.78,137.81,56580.0,130.7574,130.7574,130.4355,130.4639,56580.0
2023-06-05 14:40:00,137.82,137.92,137.78,137.86,45591.0,130.4734,130.568,130.4355,130.5112,45591.0
2023-06-05 14:50:00,137.85,138.05,137.77,138.0,39618.0,130.5018,130.6911,130.426,130.6438,39618.0
2023-06-05 15:00:00,138.02,138.04,137.81,137.88,64468.0,130.6627,130.6816,130.4639,130.5302,64468.0
2023-06-05 15:10:00,137.87,138.05,137.87,137.92,52902.0,130.5207,130.6911,130.5207,130.568,52902.0
2023-06-05 15:20:00,137.93,137.99,137.88,137.92,34161.0,130.5775,130.6343,130.5302,130.568,34161.0
2023-06-05 15:30:00,137.87,138.01,137.85,138.0,37282.0,130.5207,130.6532,130.5018,130.6438,37282.0
2023-06-05 15:40:00,138.01,138.09,137.93,138.09,88339.0,130.6532,130.729,130.5775,130.729,88339.0
2023-06-05 15:50:00,138.09,138.14,137.91,137.94,108116.0,130.729,130.7763,130.5586,130.587,108116.0
2023-06-06 09:30:00,137.82,137.9,137.71,137.77,89581.0,130.4734,130.5491,130.3692,130.426,89581.0
2023-06-06 09:40:00,137.77,137.94,137.77,137.84,23759.0,130.426,130.587,130.426,130.4923,23759.0
2023-06-06 09:50:00,137.83,137.97,137.76,137.81,15623.0,130.4828,130.6154,130.4166,130.4639,15623.0
2023-06-06 10:00:00,137.86,138.16,137.81,138.14,33727.0,130.5112,130.7952,130.4639,130.7763,33727.0
2023-06-06 10:10:00,138.15,138.23,138.01,138.23,54007.0,130.7858,130.8615,130.6532,130.8615,54007.0
2023-06-06 10:20:00,138.23,138.23,138.07,138.11,36900.0,130.8615,130.8615,130.71,130.7479,36900.0
2023-06-06 10:30:00,138.14,138.25,138.11,138.15,23647.0,130.7763,130.8804,130.7479,130.7858,23647.0
2023-06-06 10:40:00,138.16,138.4,138.12,138.35,32134.0,130.7952,131.0224,130.7574,130.9751,32134.0
2023-06-06 10:50:00,138.4,138.43,138.31,138.42,19588.0,131.0224,131.0508,130.9372,131.0414,19588.0
2023-06-06 11:00:00,138.43,138.51,138.35,138.37,37432.0,131.0508,131.1266,130.9751,130.994,37432.0
2023-06-06 11:10:00,138.36,138.4,138.28,138.32,20368.0,130.9846,131.0224,130.9088,130.9467,20368.0
2023-06-06 11:20:00,138.33,138.34,138.1,138.29,16461.0,130.9562,130.9656,130.7384,130.9183,16461.0
2023-06-06 11:30:00,138.3,138.41,138.21,138.4,32348.0,130.9278,131.0319,130.8426,131.0224,32348.0
2023-06-06 11:40:00,138.36,138.44,138.3,138.42,64094.0,130.9846,131.0603,130.9278,131.0414,64094.0
2023-06-06 11:50:00,138.41,138.42,138.26,138.28,17441.0,131.0319,131.0414,130.8899,130.9088,17441.0
2023-06-06 12:00:00,138.28,138.36,138.13,138.21,21699.0,130.9088,130.9846,130.7668,130.8426,21699.0
2023-06-06 12:10:00,138.19,138.24,138.15,138.18,25509.0,130.8236,130.871,130.7858,130.8142,25509.0
2023-06-06 12:20:00,138.18,138.2,138.09,138.09,12852.0,130.8142,130.8331,130.729,130.729,12852.0
2023-06-06 12:30:00,138.11,138.12,138.04,138.09,15030.0,130.7479,130.7574,130.6816,130.729,15030.0
2023-06-06 12:40:00,138.07,138.14,138.03,138.06,17057.0,130.71,130.7763,130.6722,130.7006,17057.0
2023-06-06 12:50:00,138.07,138.13,138.01,138.08,15560.0,130.71,130.7668,130.6532,130.7195,15560.0
2023-06-06 13:00:00,138.09,138.18,138.03,138.17,19947.0,130.729,130.8142,130.6722,130.8047,19947.0
2023-06-06 13:10:00,138.18,138.26,138.13,138.14,15665.0,130.8142,130.8899,130.7668,130.7763,15665.0
2023-06-06 13:20:00,138.09,138.1,137.87,137.99,34168.0,130.729,130.7384,130.5207,130.6343,34168.0
2023-06-06 13:30:00,137.99,137.99,137.88,137.92,24294.0,130.6343,130.6343,130.5302,130.568,24294.0
2023-06-06 13:40:00,137.91,137.94,137.84,137.86,10079.0,130.5586,130.587,130.4923,130.5112,10079.0
2023-06-06 13:50:00,137.86,137.91,137.78,137.88,18968.0,130.5112,130.5586,130.4355,130.5302,18968.0
2023-06-06 14:00:00,137.86,137.86,137.76,137.85,33521.0,130.5112,130.5112,130.4166,130.5018,33521.0
2023-06-06 14:10:00,137.85,137.97,137.85,137.96,27417.0,130.5018,130.6154,130.5018,130.6059,27417.0
2023-06-06 14:20:00,137.95,138.05,137.9,138.04,18864.0,130.5964,130.6911,130.5491,130.6816,18864.0
2023-06-06 14:30:00,138.05,138.08,138.02,138.06,69324.0,130.6911,130.7195,130.6627,130.7006,69324.0
2023-06-06 14:40:00,138.06,138.15,138.05,138.09,11270.0,130.7006,130.7858,130.6911,130.729,11270.0
2023-06-06 14:50:00,138.09,138.13,138.07,138.1,19165.0,130.729,130.7668,130.71,130.7384,19165.0
2023-06-06 15:00:00,138.12,138.19,138.08,138.14,45746.0,130.7574,130.8236,130.7195,130.7763,45746.0
2023-06-06 15:10:00,138.12,138.22,138.11,138.22,21773.0,130.7574,130.852,130.7479,130.852,21773.0
2023-06-06 15:20:00,138.23,138.34,138.22,138.33,19020.0,130.8615,130.9656,130.852,130.9562,19020.0
2023-06-06 15:30:00,138.33,138.4,138.24,138.26,48128.0,130.9562,131.0224,130.871,130.8899,48128.0
2023-06-06 15:40:00,138.25,138.42,138.19,138.39,35997.0,130.8804,131.0414,130.8236,131.013,35997.0
2023-06-06 15:50:00,138.39,138.51,138.37,138.38,90173.0,131.013,131.1266,130.994,131.0035,90173.0
2023-06-07 09:30:00,138.46,138.56,138.11,138.54,95429.0,131.0792,131.1739,130.7479,131.155,95429.0
2023-06-07 09:40:00,138.55,138.65,138.37,138.6,62507.0,131.1644,131.2591,130.994,131.2118,62507.0
2023-06-07 09:50:00,138.6,138.76,138.59,138.76,25837.0,131.2118,131.3633,131.2023,131.3633,25837.0
2023-06-07 10:00:00,138.75,138.79,138.62,138.7,38235.0,131.3538,131.3917,131.2307,131.3065,38235.0
2023-06-07 10:10:00,138.8,138.93,138.75,138.88,15301.0,131.4011,131.5242,131.3538,131.4769,15301.0
2023-06-07 10:20:00,138.86,139.05,138.82,139.05,24409.0,131.4579,131.6378,131.4201,131.6378,24409.0
2023-06-07 10:30:00,139.11,139.13,138.91,138.99,41289.0,131.6946,131.7135,131.5053,131.581,41289.0
2023-06-07 10:40:00,139.0,139.11,138.92,139.05,77082.0,131.5905,131.6946,131.5147,131.6378,77082.0
2023-06-07 10:50:00,139.03,139.23,138.97,139.2,40347.0,131.6189,131.8082,131.5621,131.7798,40347.0
2023-06-07 11:00:00,139.19,139.25,139.09,139.12,48593.0,131.7703,131.8271,131.6757,131.7041,48593.0
2023-06-07 11:10:00,139.14,139.19,139.1,139.1,50886.0,131.723,131.7703,131.6851,131.6851,50886.0
2023-06-07 11:20:00,139.08,139.18,139.03,139.15,21514.0,131.6662,131.7609,131.6189,131.7325,21514.0
2023-06-07 11:30:00,139.15,139.29,139.14,139.22,32068.0,131.7325,131.865,131.723,131.7987,32068.0
2023-06-07 11:40:00,139.22,139.23,139.16,139.22,37574.0,131.7987,131.8082,131.7419,131.7987,37574.0
2023-06-07 11:50:00,139.21,139.22,139.0,139.08,46258.0,131.7893,131.7987,131.5905,131.6662,46258.0
2023-06-07 12:00:00,139.09,139.19,139.06,139.17,27655.0,131.6757,131.7703,131.6473,131.7514,27655.0
2023-06-07 12:10:00,139.16,139.31,139.12,139.28,19277.0,131.7419,131.8839,131.7041,131.8555,19277.0
2023-06-07 12:20:00,139.28,139.39,139.27,139.38,29646.0,131.8555,131.9597,131.8461,131.9502,29646.0
2023-06-07 12:30:00,139.38,139.44,139.34,139.44,20312.0,131.9502,132.007,131.9123,132.007,20312.0
2023-06-07 12:40:00,139.43,139.5,139.35,139.36,37958.0,131.9975,132.0638,131.9218,131.9313,37958.0
2023-06-07 12:50:00,139.36,139.43,139.28,139.39,27098.0,131.9313,131.9975,131.8555,131.9597,27098.0
2023-06-07 13:00:00,139.39,139.41,139.28,139.41,55221.0,131.9597,131.9786,131.8555,131.9786,55221.0
2023-06-07 13:10:00,139.4,139.46,139.27,139.33,74219.0,131.9691,132.0259,131.8461,131.9029,74219.0
2023-06-07 13:20:00,139.33,139.43,139.25,139.34,32846.0,131.9029,131.9975,131.8271,131.9123,32846.0
2023-06-07 13:30:00,139.33,139.36,139.26,139.3,55965.0,131.9029,131.9313,131.8366,131.8745,55965.0
2023-06-07 13:40:00,139.3,139.41,139.29,139.33,29554.0,131.8745,131.9786,131.865,131.9029,29554.0
2023-06-07 13:50:00,139.32,139.43,139.28,139.4,21445.0,131.8934,131.9975,131.8555,131.9691,21445.0
2023-06-07 14:00:00,139.4,139.47,139.39,139.44,22568.0,131.9691,132.0354,131.9597,132.007,22568.0
2023-06-07 14:10:00,139.44,139.45,139.32,139.45,148532.0,132.007,132.0165,131.8934,132.0165,148532.0
2023-06-07 14:20:00,139.46,139.5,139.43,139.48,23419.0,132.0259,132.0638,131.9975,132.0449,23419.0
2023-06-07 14:30:00,139.48,139.49,139.38,139.47,60123.0,132.0449,132.0543,131.9502,132.0354,60123.0
2023-06-07 14:40:00,139.46,139.51,139.43,139.47,29964.0,132.0259,132.0733,131.9975,132.0354,29964.0
2023-06-07 14:50:00,139.47,139.54,139.44,139.52,38445.0,132.0354,132.1017,132.007,132.0827,38445.0
2023-06-07 15:00:00,139.52,139.56,139.47,139.5,42475.0,132.0827,132.1206,132.0354,132.0638,42475.0
2023-06-07 15:10:00,139.49,139.61,139.41,139.58,30453.0,132.0543,132.1679,131.9786,132.1395,30453.0
2023-06-07 15:20:00,139.59,139.68,139.55,139.62,36233.0,132.149,132.2342,132.1111,132.1774,36233.0
2023-06-07 15:30:00,139.61,139.7,139.59,139.6,72370.0,132.1679,132.2531,132.149,132.1585,72370.0
2023-06-07 15:40:00,139.61,139.7,139.57,139.7,57809.0,132.1679,132.2531,132.1301,132.2531,57809.0
2023-06-07 15:50:00,139.7,139.75,139.45,139.57,79192.0,132.2531,132.3005,132.0165,132.1301,79192.0
2023-06-08 09:30:00,139.5,139.63,139.26,139.26,71575.0,132.0638,132.1869,131.8366,131.8366,71575.0
2023-06-08 09:40:00,139.28,139.33,138.95,139.07,31190.0,131.8555,131.9029,131.5431,131.6567,31190.0
2023-06-08 09:50:00,139.1,139.15,138.98,139.14,25081.0,131.6851,131.7325,131.5715,131.723,25081.0
2023-06-08 10:00:00,139.13,139.28,139.13,139.21,101734.0,131.7135,131.8555,131.7135,131.7893,101734.0
2023-06-08 10:10:00,139.19,139.35,139.14,139.34,29914.0,131.7703,131.9218,131.723,131.9123,29914.0
2023-06-08 10:20:00,139.32,139.39,139.25,139.37,34659.0,131.8934,131.9597,131.8271,131.9407,34659.0
2023-06-08 10:30:00,139.37,139.43,139.24,139.28,16874.0,131.9407,131.9975,131.8177,131.8555,16874.0
2023-06-08 10:40:00,139.28,139.35,139.27,139.31,50636.0,131.8555,131.9218,131.8461,131.8839,50636.0
2023-06-08 10:50:00,139.32,139.4,139.3,139.33,16393.0,131.8934,131.9691,131.8745,131.9029,16393.0
2023-06-08 11:00:00,139.37,139.4,139.17,139.18,44388.0,131.9407,131.9691,131.7514,131.7609,44388.0
2023-06-08 11:10:00,139.19,139.29,139.19,139.26,25418.0,131.7703,131.865,131.7703,131.8366,25418.0
2023-06-08 11:20:00,139.25,139.35,139.23,139.34,17873.0,131.8271,131.9218,131.8082,131.9123,17873.0
2023-06-08 11:30:00,139.35,139.39,139.3,139.34,30086.0,131.9218,131.9597,131.8745,131.9123,30086.0
2023-06-08 11:40:00,139.35,139.38,139.17,139.22,30216.0,131.9218,131.9502,131.7514,131.7987,30216.0
2023-06-08 11:50:00,139.21,139.21,139.11,139.12,38173.0,131.7893,131.7893,131.6946,131.7041,38173.0
2023-06-08 12:00:00,139.12,139.26,139.07,139.25,72897.0,131.7041,131.8366,131.6567,131.8271,72897.0
2023-06-08 12:10:00,139.25,139.36,139.23,139.34,28575.0,131.8271,131.9313,131.8082,131.9123,28575.0
2023-06-08 12:20:00,139.36,139.59,139.34,139.56,17161.0,131.9313,132.149,131.9123,132.1206,17161.0
2023-06-08 12:30:00,139.55,139.61,139.55,139.55,15873.0,132.1111,132.1679,132.1111,132.1111,15873.0
2023-06-08 12:40:00,139.55,139.61,139.52,139.53,16744.0,132.1111,132.1679,132.0827,132.0922,16744.0
2023-06-08 12:50:00,139.53,139.66,139.52,139.63,16343.0,132.0922,132.2153,132.0827,132.1869,16343.0
2023-06-08 13:00:00,139.64,139.67,139.6,139.64,16045.0,132.1963,132.2247,132.1585,132.1963,16045.0
2023-06-08 13:10:00,139.64,139.72,139.6,139.72,35127.0,132.1963,132.2721,132.1585,132.2721,35127.0
2023-06-08 13:20:00,139.71,139.72,139.64,139.66,38933.0,132.2626,132.2721,132.1963,132.2153,38933.0
2023-06-08 13:30:00,139.65,139.71,139.6,139.61,18465.0,132.2058,132.2626,132.1585,132.1679,18465.0
2023-06-08 13:40:00,139.61,139.66,139.57,139.62,32187.0,132.1679,132.2153,132.1301,132.1774,32187.0
2023-06-08 13:50:00,139.62,139.68,139.58,139.65,22698.0,132.1774,132.2342,132.1395,132.2058,22698.0
2023-06-08 14:00:00,139.69,139.71,139.64,139.64,18599.0,132.2437,132.2626,132.1963,132.1963,18599.0
2023-06-08 14:10:00,139.64,139.73,139.61,139.71,23505.0,132.1963,132.2815,132.1679,132.2626,23505.0
2023-06-08 14:20:00,139.71,139.78,139.7,139.78,36801.0,132.2626,132.3289,132.2531,132.3289,36801.0
2023-06-08 14:30:00,139.78,139.89,139.78,139.84,45921.0,132.3289,132.433,132.3289,132.3857,45921.0
2023-06-08 14:40:00,139.85,139.87,139.79,139.8,54575.0,132.3952,132.4141,132.3383,132.3478,54575.0
2023-06-08 14:50:00,139.8,139.86,139.79,139.84,28842.0,132.3478,132.4046,132.3383,132.3857,28842.0
2023-06-08 15:00:00,139.85,139.86,139.8,139.83,86718.0,132.3952,132.4046,132.3478,132.3762,86718.0
2023-06-08 15:10:00,139.84,139.85,139.71,139.74,67136.0,132.3857,132.3952,132.2626,132.291,67136.0
2023-06-08 15:20:00,139.75,139.84,139.73,139.83,34660.0,132.3005,132.3857,132.2815,132.3762,34660.0
2023-06-08 15:30:00,139.82,139.82,139.74,139.79,32485.0,132.3668,132.3668,132.291,132.3383,32485.0
2023-06-08 15:40:00,139.79,139.95,139.79,139.93,37879.0,132.3383,132.4898,132.3383,132.4709,37879.0
2023-06-08 15:50:00,139.94,140.0,139.82,139.86,63619.0,132.4804,132.5372,132.3668,132.4046,63619.0
2023-06-09 09:30:00,139.84,139.86,139.57,139.86,60661.0,132.3857,132.4046,132.1301,132.4046,60661.0
2023-06-09 09:40:00,139.87,139.93,139.59,139.72,17540.0,132.4141,132.4709,132.149,132.2721,17540.0
2023-06-09 09:50:00,139.73,139.87,139.67,139.68,55043.0,132.2815,132.4141,132.2247,132.2342,55043.0
2023-06-09 10:00:00,139.77,140.01,139.75,139.93,20511.0,132.3194,132.5466,132.3005,132.4709,20511.0
2023-06-09 10:10:00,139.95,140.09,139.9,140.08,23244.0,132.4898,132.6224,132.4425,132.6129,23244.0
2023-06-09 10:20:00,140.04,140.12,139.96,140.1,35660.0,132.575,132.6508,132.4993,132.6318,35660.0
2023-06-09 10:30:00,140.12,140.17,140.05,140.11,45426.0,132.6508,132.6981,132.5845,132.6413,45426.0
2023-06-09 10:40:00,140.13,140.35,140.06,140.21,34497.0,132.6602,132.8685,132.594,132.736,34497.0
2023-06-09 10:50:00,140.21,140.31,140.09,140.23,41398.0,132.736,132.8306,132.6224,132.7549,41398.0
2023-06-09 11:00:00,140.25,140.28,140.14,140.14,10501.0,132.7738,132.8022,132.6697,132.6697,10501.0
2023-06-09 11:10:00,140.17,140.23,140.1,140.13,18959.0,132.6981,132.7549,132.6318,132.6602,18959.0
2023-06-09 11:20:00,140.11,140.11,139.65,139.78,30844.0,132.6413,132.6413,132.2058,132.3289,30844.0
2023-06-09 11:30:00,139.77,139.78,139.55,139.7,40275.0,132.3194,132.3289,132.1111,132.2531,40275.0
2023-06-09 11:40:00,139.74,139.83,139.73,139.8,88079.0,132.291,132.3762,132.2815,132.3478,88079.0
2023-06-09 11:50:00,139.81,139.82,139.67,139.71,21059.0,132.3573,132.3668,132.2247,132.2626,21059.0
2023-06-09 12:00:00,139.7,139.75,139.57,139.65,26447.0,132.2531,132.3005,132.1301,132.2058,26447.0
2023-06-09 12:10:00,139.66,139.77,139.64,139.77,15905.0,132.2153,132.3194,132.1963,132.3194,15905.0
2023-06-09 12:20:00,139.74,139.75,139.58,139.69,11994.0,132.291,132.3005,132.1395,132.2437,11994.0
2023-06-09 12:30:00,139.66,139.76,139.61,139.64,8252.0,132.2153,132.3099,132.1679,132.1963,8252.0
2023-06-09 12:40:00,139.64,139.7,139.63,139.69,15052.0,132.1963,132.2531,132.1869,132.2437,15052.0
2023-06-09 12:50:00,139.7,139.76,139.66,139.76,5049.0,132.2531,132.3099,132.2153,132.3099,5049.0
2023-06-09 13:00:00,139.75,139.8,139.72,139.75,9505.0,132.3005,132.3478,132.2721,132.3005,9505.0
2023-06-09 13:10:00,139.76,139.77,139.7,139.72,60663.0,132.3099,132.3194,132.2531,132.2721,60663.0
2023-06-09 13:20:00,139.69,139.75,139.66,139.73,12410.0,132.2437,132.3005,132.2153,132.2815,12410.0
2023-06-09 13:30:00,139.75,139.8,139.73,139.76,13438.0,132.3005,132.3478,132.2815,132.3099,13438.0
2023-06-09 13:40:00,139.75,139.81,139.74,139.75,13898.0,132.3005,132.3573,132.291,132.3005,13898.0
2023-06-09 13:50:00,139.72,139.79,139.67,139.78,31367.0,132.2721,132.3383,132.2247,132.3289,31367.0
2023-06-09 14:00:00,139.81,139.81,139.74,139.78,28256.0,132.3573,132.3573,132.291,132.3289,28256.0
2023-06-09 14:10:00,139.81,139.83,139.75,139.78,30980.0,132.3573,132.3762,132.3005,132.3289,30980.0
2023-06-09 14:20:00,139.8,139.88,139.75,139.77,11150.0,132.3478,132.4236,132.3005,132.3194,11150.0
2023-06-09 14:30:00,139.81,139.81,139.74,139.76,9764.0,132.3573,132.3573,132.291,132.3099,9764.0
2023-06-09 14:40:00,139.71,139.79,139.71,139.75,26074.0,132.2626,132.3383,132.2626,132.3005,26074.0
2023-06-09 14:50:00,139.76,139.79,139.72,139.78,29261.0,132.3099,132.3383,132.2721,132.3289,29261.0
2023-06-09 15:00:00,139.8,139.89,139.68,139.71,33109.0,132.3478,132.433,132.2342,132.2626,33109.0
2023-06-09 15:10:00,139.69,139.85,139.69,139.84,51896.0,132.2437,132.3952,132.2437,132.3857,51896.0
2023-06-09 15:20:00,139.85,139.89,139.79,139.85,31077.0,132.3952,132.433,132.3383,132.3952,31077.0
2023-06-09 15:30:00,139.84,139.9,139.73,139.83,62892.0,132.3857,132.4425,132.2815,132.3762,62892.0
2023-06-09 15:40:00,139.83,139.89,139.82,139.85,39234.0,132.3762,132.433,132.3668,132.3952,39234.0
2023-06-09 15:50:00,139.8,139.87,139.77,139.81,43425.0,132.3478,132.4141,132.3194,132.3573,43425.0
2023-06-12 09:30:00,139.81,139.94,139.56,139.72,90017.0,132.3573,132.4804,132.1206,132.2721,90017.0
2023-06-12 09:40:00,139.86,139.9,139.58,139.87,24095.0,132.4046,132.4425,132.1395,132.4141,24095.0
2023-06-12 09:50:00,139.86,140.07,139.86,140.04,28196.0,132.4046,132.6034,132.4046,132.575,28196.0
2023-06-12 10:00:00,140.06,140.07,139.82,139.89,53501.0,132.594,132.6034,132.3668,132.433,53501.0
2023-06-12 10:10:00,139.9,140.06,139.88,140.0,32240.0,132.4425,132.594,132.4236,132.5372,32240.0
2023-06-12 10:20:00,140.01,140.02,139.76,139.87,39053.0,132.5466,132.5561,132.3099,132.4141,39053.0
2023-06-12 10:30:00,139.84,139.88,139.66,139.69,55453.0,132.3857,132.4236,132.2153,132.2437,55453.0
2023-06-12 10:40:00,139.67,139.77,139.67,139.74,14252.0,132.2247,132.3194,132.2247,132.291,14252.0
2023-06-12 10:50:00,139.76,139.83,139.71,139.8,10378.0,132.3099,132.3762,132.2626,132.3478,10378.0
2023-06-12 11:00:00,139.85,139.89,139.8,139.81,19924.0,132.3952,132.433,132.3478,132.3573,19924.0
2023-06-12 11:10:00,139.82,139.87,139.79,139.81,18162.0,132.3668,132.4141,132.3383,132.3573,18162.0
2023-06-12 11:20:00,139.79,139.81,139.7,139.77,20244.0,132.3383,132.3573,132.2531,132.3194,20244.0
2023-06-12 11:30:00,139.78,139.84,139.71,139.73,22252.0,132.3289,132.3857,132.2626,132.2815,22252.0
2023-06-12 11:40:00,139.73,139.77,139.69,139.7,19050.0,132.2815,132.3194,132.2437,132.2531,19050.0
2023-06-12 11:50:00,139.71,139.73,139.64,139.72,81184.0,132.2626,132.2815,132.1963,132.2721,81184.0
2023-06-12 12:00:00,139.72,139.85,139.71,139.84,67308.0,132.2721,132.3952,132.2626,132.3857,67308.0
2023-06-12 12:10:00,139.84,139.88,139.81,139.83,29164.0,132.3857,132.4236,132.3573,132.3762,29164.0
2023-06-12 12:20:00,139.84,139.84,139.8,139.81,34144.0,132.3857,132.3857,132.3478,132.3573,34144.0
2023-06-12 12:30:00,139.8,139.88,139.79,139.87,20113.0,132.3478,132.4236,132.3383,132.4141,20113.0
2023-06-12 12:40:00,139.89,139.92,139.85,139.91,14466.0,132.433,132.4614,132.3952,132.452,14466.0
2023-06-12 12:50:00,139.92,139.93,139.86,139.91,19290.0,132.4614,132.4709,132.4046,132.452,19290.0
2023-06-12 13:00:00,139.9,139.92,139.79,139.82,18972.0,132.4425,132.4614,132.3383,132.3668,18972.0
2023-06-12 13:10:00,139.81,139.83,139.76,139.82,17929.0,132.3573,132.3762,132.3099,132.3668,17929.0
2023-06-12 13:20:00,139.81,139.82,139.74,139.75,19076.0,132.3573,132.3668,132.291,132.3005,19076.0
2023-06-12 13:30:00,139.75,139.75,139.63,139.67,21973.0,132.3005,132.3005,132.1869,132.2247,21973.0
2023-06-12 13:40:00,139.67,139.77,139.66,139.75,31762.0,132.2247,132.3194,132.2153,132.3005,31762.0
2023-06-12 13:50:00,139.75,139.77,139.73,139.76,17442.0,132.3005,132.3194,132.2815,132.3099,17442.0
2023-06-12 14:00:00,139.76,139.78,139.7,139.74,18908.0,132.3099,132.3289,132.2531,132.291,18908.0
2023-06-12 14:10:00,139.74,139.76,139.71,139.74,35727.0,132.291,132.3099,132.2626,132.291,35727.0
2023-06-12 14:20:00,139.74,139.79,139.72,139.76,22231.0,132.291,132.3383,132.2721,132.3099,22231.0
2023-06-12 14:30:00,139.76,139.84,139.7,139.72,39869.0,132.3099,132.3857,132.2531,132.2721,39869.0
2023-06-12 14:40:00,139.73,139.82,139.72,139.81,20911.0,132.2815,132.3668,132.2721,132.3573,20911.0
2023-06-12 14:50:00,139.81,139.94,139.79,139.93,19558.0,132.3573,132.4804,132.3383,132.4709,19558.0
2023-06-12 15:00:00,139.93,140.03,139.91,140.0,42757.0,132.4709,132.5656,132.452,132.5372,42757.0
2023-06-12 15:10:00,139.99,140.27,139.99,140.16,37375.0,132.5277,132.7928,132.5277,132.6886,37375.0
2023-06-12 15:20:00,140.17,140.22,140.13,140.21,25204.0,132.6981,132.7454,132.6602,132.736,25204.0
2023-06-12 15:30:00,140.23,140.23,140.11,140.22,38133.0,132.7549,132.7549,132.6413,132.7454,38133.0
2023-06-12 15:40:00,140.22,140.35,140.18,140.22,37153.0,132.7454,132.8685,132.7076,132.7454,37153.0
2023-06-12 15:50:00,140.23,140.28,140.11,140.23,40037.0,132.7549,132.8022,132.6413,132.7549,40037.0
2023-06-13 09:30:00,140.48,141.05,140.34,141.05,92512.0,132.9916,133.5312,132.859,133.5312,92512.0
2023-06-13 09:40:00,141.0,141.31,140.94,141.2,27024.0,133.4838,133.7773,133.427,133.6732,27024.0
2023-06-13 09:50:00,141.22,141.23,141.01,141.04,63515.0,133.6921,133.7016,133.4933,133.5217,63515.0
2023-06-13 10:00:00,141.09,141.26,140.99,141.22,48104.0,133.5691,133.73,133.4744,133.6921,48104.0
2023-06-13 10:10:00,141.2,141.28,141.02,141.14,49084.0,133.6732,133.7489,133.5028,133.6164,49084.0
2023-06-13 10:20:00,141.12,141.4,141.1,141.4,33625.0,133.5975,133.8625,133.5785,133.8625,33625.0
2023-06-13 10:30:00,141.39,141.42,141.22,141.35,34363.0,133.8531,133.8815,133.6921,133.8152,34363.0
2023-06-13 10:40:00,141.35,141.42,141.26,141.39,58541.0,133.8152,133.8815,133.73,133.8531,58541.0
2023-06-13 10:50:00,141.4,141.42,141.2,141.24,42650.0,133.8625,133.8815,133.6732,133.7111,42650.0
2023-06-13 11:00:00,141.25,141.29,141.14,141.17,19362.0,133.7205,133.7584,133.6164,133.6448,19362.0
2023-06-13 11:10:00,141.18,141.47,141.18,141.35,38479.0,133.6543,133.9288,133.6543,133.8152,38479.0
2023-06-13 11:20:00,141.35,141.52,141.31,141.34,30743.0,133.8152,133.9761,133.7773,133.8057,30743.0
2023-06-13 11:30:00,141.34,141.37,141.14,141.16,24906.0,133.8057,133.8341,133.6164,133.6353,24906.0
2023-06-13 11:40:00,141.16,141.29,141.16,141.26,32251.0,133.6353,133.7584,133.6353,133.73,32251.0
2023-06-13 11:50:00,141.26,141.37,141.19,141.21,21557.0,133.73,133.8341,133.6637,133.6827,21557.0
2023-06-13 12:00:00,141.18,141.28,141.12,141.22,23401.0,133.6543,133.7489,133.5975,133.6921,23401.0
2023-06-13 12:10:00,141.22,141.34,141.21,141.33,20653.0,133.6921,133.8057,133.6827,133.7963,20653.0
2023-06-13 12:20:00,141.34,141.49,141.34,141.44,22364.0,133.8057,133.9477,133.8057,133.9004,22364.0
2023-06-13 12:30:00,141.43,141.47,141.37,141.4,13062.0,133.8909,133.9288,133.8341,133.8625,13062.0
2023-06-13 12:40:00,141.41,141.44,141.37,141.4,17780.0,133.872,133.9004,133.8341,133.8625,17780.0
2023-06-13 12:50:00,141.37,141.44,141.36,141.41,16253.0,133.8341,133.9004,133.8247,133.872,16253.0
2023-06-13 13:00:00,141.42,141.51,141.36,141.38,21522.0,133.8815,133.9667,133.8247,133.8436,21522.0
2023-06-13 13:10:00,141.39,141.43,141.36,141.43,27224.0,133.8531,133.8909,133.8247,133.8909,27224.0
2023-06-13 13:20:00,141.46,141.56,141.41,141.52,47473.0,133.9193,134.014,133.872,133.9761,47473.0
2023-06-13 13:30:00,141.53,141.53,141.37,141.42,87497.0,133.9856,133.9856,133.8341,133.8815,87497.0
2023-06-13 13:40:00,141.42,141.49,141.42,141.49,83719.0,133.8815,133.9477,133.8815,133.9477,83719.0
2023-06-13 13:50:00,141.49,141.49,141.34,141.41,58850.0,133.9477,133.9477,133.8057,133.872,58850.0
2023-06-13 14:00:00,141.4,141.46,141.34,141.35,84735.0,133.8625,133.9193,133.8057,133.8152,84735.0
2023-06-13 14:10:00,141.32,141.48,141.25,141.34,438218.0,133.7868,133.9383,133.7205,133.8057,438218.0
2023-06-13 14:20:00,141.36,141.38,141.22,141.28,18071.0,133.8247,133.8436,133.6921,133.7489,18071.0
2023-06-13 14:30:00,141.27,141.27,141.01,141.16,52228.0,133.7395,133.7395,133.4933,133.6353,52228.0
2023-06-13 14:40:00,141.17,141.17,141.0,141.06,30196.0,133.6448,133.6448,133.4838,133.5407,30196.0
2023-06-13 14:50:00,141.06,141.13,141.05,141.09,51552.0,133.5407,133.6069,133.5312,133.5691,51552.0
2023-06-13 15:00:00,141.11,141.27,141.1,141.24,53466.0,133.588,133.7395,133.5785,133.7111,53466.0
2023-06-13 15:10:00,141.24,141.28,141.2,141.22,28883.0,133.7111,133.7489,133.6732,133.6921,28883.0
2023-06-13 15:20:00,141.22,141.32,141.19,141.25,31683.0,133.6921,133.7868,133.6637,133.7205,31683.0
2023-06-13 15:30:00,141.27,141.27,141.09,141.14,164928.0,133.7395,133.7395,133.5691,133.6164,164928.0
2023-06-13 15:40:00,141.15,141.25,141.1,141.12,88271.0,133.6259,133.7205,133.5785,133.5975,88271.0
2023-06-13 15:50:00,141.12,141.26,141.06,141.22,61966.0,133.5975,133.73,133.5407,133.6921,61966.0
2023-06-14 09:30:00,141.36,141.51,141.13,141.42,108173.0,133.8247,133.9667,133.6069,133.8815,108173.0
2023-06-14 09:40:00,141.34,141.46,141.22,141.34,23511.0,133.8057,133.9193,133.6921,133.8057,23511.0
2023-06-14 09:50:00,141.37,141.5,141.34,141.39,40514.0,133.8341,133.9572,133.8057,133.8531,40514.0
2023-06-14 10:00:00,141.39,141.54,141.36,141.53,37190.0,133.8531,133.9951,133.8247,133.9856,37190.0
2023-06-14 10:10:00,141.54,141.54,141.36,141.37,37005.0,133.9951,133.9951,133.8247,133.8341,37005.0
2023-06-14 10:20:00,141.37,141.42,141.29,141.3,28374.0,133.8341,133.8815,133.7584,133.7679,28374.0
2023-06-14 10:30:00,141.31,141.39,141.3,141.37,29484.0,133.7773,133.8531,133.7679,133.8341,29484.0
2023-06-14 10:40:00,141.39,141.45,141.24,141.34,44847.0,133.8531,133.9099,133.7111,133.8057,44847.0
2023-06-14 10:50:00,141.35,141.38,141.26,141.36,27007.0,133.8152,133.8436,133.73,133.8247,27007.0
2023-06-14 11:00:00,141.37,141.51,141.31,141.33,17307.0,133.8341,133.9667,133.7773,133.7963,17307.0
2023-06-14 11:10:00,141.31,141.52,141.31,141.5,17998.0,133.7773,133.9761,133.7773,133.9572,17998.0
2023-06-14 11:20:00,141.53,141.58,141.44,141.47,31877.0,133.9856,134.0329,133.9004,133.9288,31877.0
2023-06-14 11:30:00,141.48,141.49,141.4,141.4,17504.0,133.9383,133.9477,133.8625,133.8625,17504.0
2023-06-14 11:40:00,141.39,141.51,141.39,141.5,13450.0,133.8531,133.9667,133.8531,133.9572,13450.0
2023-06-14 11:50:00,141.5,141.5,141.37,141.41,16363.0,133.9572,133.9572,133.8341,133.872,16363.0
2023-06-14 12:00:00,141.41,141.41,141.22,141.25,31501.0,133.872,133.872,133.6921,133.7205,31501.0
2023-06-14 12:10:00,141.25,141.4,141.23,141.39,26886.0,133.7205,133.8625,133.7016,133.8531,26886.0
2023-06-14 12:20:00,141.39,141.42,141.31,141.34,14086.0,133.8531,133.8815,133.7773,133.8057,14086.0
2023-06-14 12:30:00,141.34,141.35,141.24,141.27,13973.0,133.8057,133.8152,133.7111,133.7395,13973.0
2023-06-14 12:40:00,141.27,141.31,141.23,141.28,20130.0,133.7395,133.7773,133.7016,133.7489,20130.0
2023-06-14 12:50:00,141.28,141.32,141.27,141.28,18066.0,133.7489,133.7868,133.7395,133.7489,18066.0
2023-06-14 13:00:00,141.28,141.29,141.18,141.25,17014.0,133.7489,133.7584,133.6543,133.7205,17014.0
2023-06-14 13:10:00,141.22,141.22,141.09,141.09,46632.0,133.6921,133.6921,133.5691,133.5691,46632.0
2023-06-14 13:20:00,141.09,141.14,141.06,141.11,19642.0,133.5691,133.6164,133.5407,133.588,19642.0
2023-06-14 13:30:00,141.1,141.1,141.03,141.09,28823.0,133.5785,133.5785,133.5123,133.5691,28823.0
2023-06-14 13:40:00,141.12,141.15,141.04,141.12,43684.0,133.5975,133.6259,133.5217,133.5975,43684.0
2023-06-14 13:50:00,141.1,141.18,141.08,141.11,20729.0,133.5785,133.6543,133.5596,133.588,20729.0
2023-06-14 14:00:00,141.02,141.03,140.17,140.4,92924.0,133.5028,133.5123,132.6981,132.9158,92924.0
2023-06-14 14:10:00,140.46,140.51,140.18,140.2,30683.0,132.9726,133.02,132.7076,132.7265,30683.0
2023-06-14 14:20:00,140.22,140.34,140.04,140.2,46380.0,132.7454,132.859,132.575,132.7265,46380.0
2023-06-14 14:30:00,140.2,140.51,140.11,140.37,40724.0,132.7265,133.02,132.6413,132.8874,40724.0
2023-06-14 14:40:00,140.36,140.75,140.35,140.75,36316.0,132.878,133.2472,132.8685,133.2472,36316.0
2023-06-14 14:50:00,140.76,140.85,140.55,140.72,36160.0,133.2566,133.3418,133.0578,133.2188,36160.0
2023-06-14 15:00:00,140.76,141.18,140.73,141.09,38781.0,133.2566,133.6543,133.2282,133.5691,38781.0
2023-06-14 15:10:00,141.11,141.12,140.59,140.75,53681.0,133.588,133.5975,133.0957,133.2472,53681.0
2023-06-14 15:20:00,140.72,141.0,140.68,140.79,33479.0,133.2188,133.4838,133.1809,133.285,33479.0
2023-06-14 15:30:00,140.78,140.88,140.65,140.83,48631.0,133.2756,133.3702,133.1525,133.3229,48631.0
2023-06-14 15:40:00,140.84,140.85,140.43,140.45,60784.0,133.3324,133.3418,132.9442,132.9632,60784.0
2023-06-14 15:50:00,140.44,140.74,140.27,140.71,112382.0,132.9537,133.2377,132.7928,133.2093,112382.0
2023-06-15 09:30:00,140.67,141.15,140.67,141.08,78889.0,133.1714,133.6259,133.1714,133.5596,78889.0
2023-06-15 09:40:00,141.12,141.33,141.04,141.3,50447.0,133.5975,133.7963,133.5217,133.7679,50447.0
2023-06-15 09:50:00,141.32,141.59,141.29,141.55,182286.0,133.7868,134.0424,133.7584,134.0045,182286.0
2023-06-15 10:00:00,141.6,141.67,141.48,141.53,50727.0,134.0519,134.1181,133.9383,133.9856,50727.0
2023-06-15 10:10:00,141.49,141.53,141.43,141.52,42848.0,133.9477,133.9856,133.8909,133.9761,42848.0
2023-06-15 10:20:00,141.5,141.57,141.39,141.46,31172.0,133.9572,134.0235,133.8531,133.9193,31172.0
2023-06-15 10:30:00,141.5,141.5,141.22,141.29,54606.0,133.9572,133.9572,133.6921,133.7584,54606.0
2023-06-15 10:40:00,141.27,141.56,141.24,141.49,179554.0,133.7395,134.014,133.7111,133.9477,179554.0
2023-06-15 10:50:00,141.49,141.5,141.34,141.49,30850.0,133.9477,133.9572,133.8057,133.9477,30850.0
2023-06-15 11:00:00,141.52,141.62,141.52,141.62,26867.0,133.9761,134.0708,133.9761,134.0708,26867.0
2023-06-15 11:10:00,141.63,141.82,141.6,141.75,46020.0,134.0803,134.2601,134.0519,134.1939,46020.0
2023-06-15 11:20:00,141.76,142.01,141.76,142.01,59836.0,134.2033,134.44,134.2033,134.44,59836.0
2023-06-15 11:30:00,141.99,142.05,141.88,142.04,22097.0,134.4211,134.4779,134.3169,134.4684,22097.0
2023-06-15 11:40:00,142.03,142.06,141.78,141.84,55062.0,134.4589,134.4873,134.2223,134.2791,55062.0
2023-06-15 11:50:00,141.85,142.01,141.84,141.98,33639.0,134.2885,134.44,134.2791,134.4116,33639.0
2023-06-15 12:00:00,142.0,142.01,141.89,142.0,33683.0,134.4305,134.44,134.3264,134.4305,33683.0
2023-06-15 12:10:00,141.98,142.04,141.92,142.02,22347.0,134.4116,134.4684,134.3548,134.4495,22347.0
2023-06-15 12:20:00,142.04,142.13,142.04,142.11,29790.0,134.4684,134.5536,134.4684,134.5347,29790.0
2023-06-15 12:30:00,142.14,142.16,142.06,142.09,381032.0,134.5631,134.582,134.4873,134.5157,381032.0
2023-06-15 12:40:00,142.1,142.17,142.05,142.11,16478.0,134.5252,134.5915,134.4779,134.5347,16478.0
2023-06-15 12:50:00,142.1,142.12,142.02,142.08,17611.0,134.5252,134.5441,134.4495,134.5063,17611.0
2023-06-15 13:00:00,142.07,142.09,141.9,141.9,14036.0,134.4968,134.5157,134.3359,134.3359,14036.0
2023-06-15 13:10:00,141.92,141.99,141.89,141.91,16419.0,134.3548,134.4211,134.3264,134.3453,16419.0
2023-06-15 13:20:00,141.91,142.03,141.9,142.02,27743.0,134.3453,134.4589,134.3359,134.4495,27743.0
2023-06-15 13:30:00,142.03,142.06,141.98,142.03,13896.0,134.4589,134.4873,134.4116,134.4589,13896.0
2023-06-15 13:40:00,142.03,142.13,142.0,142.13,16689.0,134.4589,134.5536,134.4305,134.5536,16689.0
2023-06-15 13:50:00,142.13,142.22,142.12,142.16,21685.0,134.5536,134.6388,134.5441,134.582,21685.0
2023-06-15 14:00:00,142.19,142.23,142.0,142.03,27763.0,134.6104,134.6483,134.4305,134.4589,27763.0
2023-06-15 14:10:00,142.02,142.17,142.01,142.14,49466.0,134.4495,134.5915,134.44,134.5631,49466.0
2023-06-15 14:20:00,142.14,142.24,142.11,142.21,59369.0,134.5631,134.6578,134.5347,134.6293,59369.0
2023-06-15 14:30:00,142.22,142.42,142.22,142.38,46601.0,134.6388,134.8282,134.6388,134.7903,46601.0
2023-06-15 14:40:00,142.38,142.5,142.37,142.46,69322.0,134.7903,134.9039,134.7808,134.866,69322.0
2023-06-15 14:50:00,142.45,142.74,142.42,142.68,54800.0,134.8566,135.1311,134.8282,135.0743,54800.0
2023-06-15 15:00:00,142.69,142.76,142.48,142.61,59715.0,135.0838,135.15,134.885,135.008,59715.0
2023-06-15 15:10:00,142.59,142.71,142.5,142.53,102735.0,134.9891,135.1027,134.9039,134.9323,102735.0
2023-06-15 15:20:00,142.52,142.57,142.44,142.55,49541.0,134.9228,134.9702,134.8471,134.9512,49541.0
2023-06-15 15:30:00,142.55,142.58,142.33,142.36,58271.0,134.9512,134.9796,134.743,134.7714,58271.0
2023-06-15 15:40:00,142.37,142.55,142.37,142.49,79895.0,134.7808,134.9512,134.7808,134.8944,79895.0
2023-06-15 15:50:00,142.5,142.6,142.31,142.44,68948.0,134.9039,134.9986,134.724,134.8471,68948.0
2023-06-16 09:30:00,143.0,143.24,142.7,142.92,106809.0,135.3772,135.6044,135.0932,135.3015,106809.0
2023-06-16 09:40:00,142.9,142.96,142.5,142.66,18993.0,135.2826,135.3394,134.9039,135.0554,18993.0
2023-06-16 09:50:00,142.71,142.84,142.65,142.74,13563.0,135.1027,135.2258,135.0459,135.1311,13563.0
2023-06-16 10:00:00,142.78,142.99,142.77,142.96,36496.0,135.169,135.3678,135.1595,135.3394,36496.0
2023-06-16 10:10:00,142.91,143.0,142.79,142.79,69047.0,135.292,135.3772,135.1784,135.1784,69047.0
2023-06-16 10:20:00,142.78,142.98,142.74,142.98,32160.0,135.169,135.3583,135.1311,135.3583,32160.0
2023-06-16 10:30:00,142.95,142.97,142.71,142.74,49058.0,135.3299,135.3488,135.1027,135.1311,49058.0
2023-06-16 10:40:00,142.73,142.73,142.51,142.61,19008.0,135.1216,135.1216,134.9134,135.008,19008.0
2023-06-16 10:50:00,142.61,142.8,142.61,142.74,19900.0,135.008,135.1879,135.008,135.1311,19900.0
2023-06-16 11:00:00,142.72,142.74,142.46,142.64,25020.0,135.1122,135.1311,134.866,135.0364,25020.0
2023-06-16 11:10:00,142.65,142.74,142.59,142.68,84753.0,135.0459,135.1311,134.9891,135.0743,84753.0
2023-06-16 11:20:00,142.67,142.68,142.45,142.57,16840.0,135.0648,135.0743,134.8566,134.9702,16840.0
2023-06-16 11:30:00,142.57,142.63,142.38,142.38,40260.0,134.9702,135.027,134.7903,134.7903,40260.0
2023-06-16 11:40:00,142.4,142.56,142.4,142.47,15359.0,134.8092,134.9607,134.8092,134.8755,15359.0
2023-06-16 11:50:00,142.47,142.57,142.39,142.56,24256.0,134.8755,134.9702,134.7998,134.9607,24256.0
2023-06-16 12:00:00,142.58,142.62,142.51,142.52,18232.0,134.9796,135.0175,134.9134,134.9228,18232.0
2023-06-16 12:10:00,142.53,142.65,142.5,142.65,32565.0,134.9323,135.0459,134.9039,135.0459,32565.0
2023-06-16 12:20:00,142.65,142.78,142.63,142.75,15306.0,135.0459,135.169,135.027,135.1406,15306.0
2023-06-16 12:30:00,142.75,142.82,142.75,142.8,17386.0,135.1406,135.2068,135.1406,135.1879,17386.0
2023-06-16 12:40:00,142.81,142.88,142.75,142.88,40681.0,135.1974,135.2636,135.1406,135.2636,40681.0
2023-06-16 12:50:00,142.87,142.94,142.87,142.92,13416.0,135.2542,135.3204,135.2542,135.3015,13416.0
2023-06-16 13:00:00,142.92,142.95,142.78,142.78,22491.0,135.3015,135.3299,135.169,135.169,22491.0
2023-06-16 13:10:00,142.77,142.82,142.71,142.81,28457.0,135.1595,135.2068,135.1027,135.1974,28457.0
2023-06-16 13:20:00,142.78,142.81,142.71,142.72,17124.0,135.169,135.1974,135.1027,135.1122,17124.0
2023-06-16 13:30:00,142.72,142.73,142.55,142.58,23887.0,135.1122,135.1216,134.9512,134.9796,23887.0
2023-06-16 13:40:00,142.58,142.63,142.51,142.57,21676.0,134.9796,135.027,134.9134,134.9702,21676.0
2023-06-16 13:50:00,142.58,142.69,142.57,142.66,21362.0,134.9796,135.0838,134.9702,135.0554,21362.0
2023-06-16 14:00:00,142.66,142.68,142.57,142.64,48318.0,135.0554,135.0743,134.9702,135.0364,48318.0
2023-06-16 14:10:00,142.63,142.65,142.55,142.59,35872.0,135.027,135.0459,134.9512,134.9891,35872.0
2023-06-16 14:20:00,142.59,142.65,142.56,142.65,33402.0,134.9891,135.0459,134.9607,135.0459,33402.0
2023-06-16 14:30:00,142.64,142.66,142.49,142.59,76205.0,135.0364,135.0554,134.8944,134.9891,76205.0
2023-06-16 14:40:00,142.58,142.58,142.48,142.5,33492.0,134.9796,134.9796,134.885,134.9039,33492.0
2023-06-16 14:50:00,142.47,142.54,142.4,142.41,31537.0,134.8755,134.9418,134.8092,134.8187,31537.0
2023-06-16 15:00:00,142.44,142.47,142.31,142.37,42004.0,134.8471,134.8755,134.724,134.7808,42004.0
2023-06-16 15:10:00,142.37,142.39,142.26,142.32,36813.0,134.7808,134.7998,134.6767,134.7335,36813.0
2023-06-16 15:20:00,142.35,142.45,142.27,142.3,975505.0,134.7619,134.8566,134.6862,134.7146,975505.0
2023-06-16 15:30:00,142.29,142.54,142.29,142.52,50534.0,134.7051,134.9418,134.7051,134.9228,50534.0
2023-06-16 15:40:00,142.53,142.53,142.39,142.43,33054.0,134.9323,134.9323,134.7998,134.8376,33054.0
2023-06-16 15:50:00,142.47,142.47,142.28,142.37,99404.0,134.8755,134.8755,134.6956,134.7808,99404.0
2023-06-20 09:30:00,141.69,141.81,141.52,141.61,107812.0,134.1371,134.2507,133.9761,134.0613,107812.0
2023-06-20 09:40:00,141.48,141.5,141.15,141.32,23845.0,133.9383,133.9572,133.6259,133.7868,23845.0
2023-06-20 09:50:00,141.31,141.45,141.24,141.44,25506.0,133.7773,133.9099,133.7111,133.9004,25506.0
2023-06-20 10:00:00,141.44,141.44,141.25,141.33,157769.0,133.9004,133.9004,133.7205,133.7963,157769.0
2023-06-20 10:10:00,141.32,141.41,141.12,141.15,51320.0,133.7868,133.872,133.5975,133.6259,51320.0
2023-06-20 10:20:00,141.12,141.13,140.84,140.96,35802.0,133.5975,133.6069,133.3324,133.446,35802.0
2023-06-20 10:30:00,140.94,141.11,140.9,141.06,35858.0,133.427,133.588,133.3892,133.5407,35858.0
2023-06-20 10:40:00,141.05,141.15,141.01,141.12,24753.0,133.5312,133.6259,133.4933,133.5975,24753.0
2023-06-20 10:50:00,141.12,141.14,141.01,141.13,22038.0,133.5975,133.6164,133.4933,133.6069,22038.0
2023-06-20 11:00:00,141.16,141.28,141.08,141.09,21299.0,133.6353,133.7489,133.5596,133.5691,21299.0
2023-06-20 11:10:00,141.09,141.12,141.0,141.02,19678.0,133.5691,133.5975,133.4838,133.5028,19678.0
2023-06-20 11:20:00,141.02,141.06,140.99,141.0,21734.0,133.5028,133.5407,133.4744,133.4838,21734.0
2023-06-20 11:30:00,141.0,141.13,140.99,141.1,18286.0,133.4838,133.6069,133.4744,133.5785,18286.0
2023-06-20 11:40:00,141.1,141.2,141.05,141.19,19294.0,133.5785,133.6732,133.5312,133.6637,19294.0
2023-06-20 11:50:00,141.21,141.27,141.12,141.19,25788.0,133.6827,133.7395,133.5975,133.6637,25788.0
2023-06-20 12:00:00,141.2,141.23,141.05,141.1,24717.0,133.6732,133.7016,133.5312,133.5785,24717.0
2023-06-20 12:10:00,141.08,141.18,141.08,141.14,14683.0,133.5596,133.6543,133.5596,133.6164,14683.0
2023-06-20 12:20:00,141.19,141.37,141.19,141.33,19957.0,133.6637,133.8341,133.6637,133.7963,19957.0
2023-06-20 12:30:00,141.32,141.43,141.23,141.36,23213.0,133.7868,133.8909,133.7016,133.8247,23213.0
2023-06-20 12:40:00,141.39,141.5,141.38,141.47,16438.0,133.8531,133.9572,133.8436,133.9288,16438.0
2023-06-20 12:50:00,141.47,141.48,141.44,141.48,11444.0,133.9288,133.9383,133.9004,133.9383,11444.0
2023-06-20 13:00:00,141.49,141.54,141.36,141.42,12695.0,133.9477,133.9951,133.8247,133.8815,12695.0
2023-06-20 13:10:00,141.41,141.52,141.39,141.51,92272.0,133.872,133.9761,133.8531,133.9667,92272.0
2023-06-20 13:20:00,141.52,141.6,141.5,141.54,23736.0,133.9761,134.0519,133.9572,133.9951,23736.0
2023-06-20 13:30:00,141.56,141.58,141.4,141.41,14031.0,134.014,134.0329,133.8625,133.872,14031.0
2023-06-20 13:40:00,141.44,141.52,141.43,141.5,113115.0,133.9004,133.9761,133.8909,133.9572,113115.0
2023-06-20 13:50:00,141.5,141.53,141.36,141.4,19150.0,133.9572,133.9856,133.8247,133.8625,19150.0
2023-06-20 14:00:00,141.38,141.46,141.37,141.39,26747.0,133.8436,133.9193,133.8341,133.8531,26747.0
2023-06-20 14:10:00,141.37,141.45,141.36,141.43,21672.0,133.8341,133.9099,133.8247,133.8909,21672.0
2023-06-20 14:20:00,141.46,141.52,141.45,141.51,34172.0,133.9193,133.9761,133.9099,133.9667,34172.0
2023-06-20 14:30:00,141.5,141.52,141.43,141.46,430955.0,133.9572,133.9761,133.8909,133.9193,430955.0
2023-06-20 14:40:00,141.46,141.46,141.32,141.43,23890.0,133.9193,133.9193,133.7868,133.8909,23890.0
2023-06-20 14:50:00,141.42,141.48,141.39,141.4,21503.0,133.8815,133.9383,133.8531,133.8625,21503.0
2023-06-20 15:00:00,141.46,141.47,141.36,141.43,41818.0,133.9193,133.9288,133.8247,133.8909,41818.0
2023-06-20 15:10:00,141.42,141.44,141.31,141.33,48814.0,133.8815,133.9004,133.7773,133.7963,48814.0
2023-06-20 15:20:00,141.33,141.37,141.28,141.33,26173.0,133.7963,133.8341,133.7489,133.7963,26173.0
2023-06-20 15:30:00,141.35,141.35,141.18,141.25,38437.0,133.8152,133.8152,133.6543,133.7205,38437.0
2023-06-20 15:40:00,141.24,141.35,141.2,141.31,78421.0,133.7111,133.8152,133.6732,133.7773,78421.0
2023-06-20 15:50:00,141.31,141.4,141.15,141.17,85994.0,133.7773,133.8625,133.6259,133.6448,85994.0
2023-06-21 09:30:00,140.76,140.78,140.39,140.4,100976.0,133.2566,133.2756,132.9064,132.9158,100976.0
2023-06-21 09:40:00,140.38,140.85,140.28,140.78,38751.0,132.8969,133.3418,132.8022,133.2756,38751.0
2023-06-21 09:50:00,140.81,140.84,140.71,140.81,19097.0,133.304,133.3324,133.2093,133.304,19097.0
2023-06-21 10:00:00,140.87,140.89,140.67,140.75,47211.0,133.3608,133.3797,133.1714,133.2472,47211.0
2023-06-21 10:10:00,140.76,141.13,140.76,141.06,24307.0,133.2566,133.6069,133.2566,133.5407,24307.0
2023-06-21 10:20:00,141.06,141.15,141.01,141.1,70217.0,133.5407,133.6259,133.4933,133.5785,70217.0
2023-06-21 10:30:00,141.14,141.29,141.12,141.27,34298.0,133.6164,133.7584,133.5975,133.7395,34298.0
2023-06-21 10:40:00,141.26,141.33,141.12,141.14,31595.0,133.73,133.7963,133.5975,133.6164,31595.0
2023-06-21 10:50:00,141.15,141.49,141.06,141.45,23499.0,133.6259,133.9477,133.5407,133.9099,23499.0
2023-06-21 11:00:00,141.46,141.56,141.33,141.36,17528.0,133.9193,134.014,133.7963,133.8247,17528.0
2023-06-21 11:10:00,141.42,141.48,141.37,141.46,35840.0,133.8815,133.9383,133.8341,133.9193,35840.0
2023-06-21 11:20:00,141.43,141.61,141.42,141.6,41251.0,133.8909,134.0613,133.8815,134.0519,41251.0
2023-06-21 11:30:00,141.59,141.62,141.47,141.61,31053.0,134.0424,134.0708,133.9288,134.0613,31053.0
2023-06-21 11:40:00,141.58,141.65,141.56,141.57,25077.0,134.0329,134.0992,134.014,134.0235,25077.0
2023-06-21 11:50:00,141.54,141.6,141.49,141.54,23386.0,133.9951,134.0519,133.9477,133.9951,23386.0
2023-06-21 12:00:00,141.52,141.66,141.52,141.63,48692.0,133.9761,134.1087,133.9761,134.0803,48692.0
2023-06-21 12:10:00,141.65,141.73,141.6,141.67,35676.0,134.0992,134.1749,134.0519,134.1181,35676.0
2023-06-21 12:20:00,141.64,141.65,141.57,141.63,38949.0,134.0897,134.0992,134.0235,134.0803,38949.0
2023-06-21 12:30:00,141.69,141.73,141.55,141.57,23815.0,134.1371,134.1749,134.0045,134.0235,23815.0
2023-06-21 12:40:00,141.59,141.62,141.38,141.39,10306.0,134.0424,134.0708,133.8436,133.8531,10306.0
2023-06-21 12:50:00,141.4,141.47,141.38,141.41,31390.0,133.8625,133.9288,133.8436,133.872,31390.0
2023-06-21 13:00:00,141.38,141.43,141.27,141.43,24088.0,133.8436,133.8909,133.7395,133.8909,24088.0
2023-06-21 13:10:00,141.47,141.47,141.32,141.33,17618.0,133.9288,133.9288,133.7868,133.7963,17618.0
2023-06-21 13:20:00,141.34,141.38,141.28,141.34,21306.0,133.8057,133.8436,133.7489,133.8057,21306.0
2023-06-21 13:30:00,141.35,141.37,141.31,141.37,11911.0,133.8152,133.8341,133.7773,133.8341,11911.0
2023-06-21 13:40:00,141.38,141.42,141.33,141.4,19019.0,133.8436,133.8815,133.7963,133.8625,19019.0
2023-06-21 13:50:00,141.39,141.48,141.38,141.46,17901.0,133.8531,133.9383,133.8436,133.9193,17901.0
2023-06-21 14:00:00,141.48,141.53,141.43,141.47,39706.0,133.9383,133.9856,133.8909,133.9288,39706.0
2023-06-21 14:10:00,141.46,141.56,141.46,141.56,36003.0,133.9193,134.014,133.9193,134.014,36003.0
2023-06-21 14:20:00,141.6,141.65,141.57,141.62,34063.0,134.0519,134.0992,134.0235,134.0708,34063.0
2023-06-21 14:30:00,141.63,141.67,141.56,141.59,67307.0,134.0803,134.1181,134.014,134.0424,67307.0
2023-06-21 14:40:00,141.59,141.61,141.53,141.56,21653.0,134.0424,134.0613,133.9856,134.014,21653.0
2023-06-21 14:50:00,141.56,141.63,141.53,141.55,30968.0,134.014,134.0803,133.9856,134.0045,30968.0
2023-06-21 15:00:00,141.54,141.55,141.38,141.4,39557.0,133.9951,134.0045,133.8436,133.8625,39557.0
2023-06-21 15:10:00,141.41,141.46,141.37,141.44,37076.0,133.872,133.9193,133.8341,133.9004,37076.0
2023-06-21 15:20:00,141.43,141.43,141.27,141.29,52300.0,133.8909,133.8909,133.7395,133.7584,52300.0
2023-06-21 15:30:00,141.28,141.3,141.07,141.13,34546.0,133.7489,133.7679,133.5501,133.6069,34546.0
2023-06-21 15:40:00,141.16,141.33,141.13,141.31,41419.0,133.6353,133.7963,133.6069,133.7773,41419.0
2023-06-21 15:50:00,141.32,141.37,141.09,141.17,206425.0,133.7868,133.8341,133.5691,133.6448,206425.0
2023-06-22 09:30:00,141.0,141.17,140.66,140.77,110239.0,133.4838,133.6448,133.162,133.2661,110239.0
2023-06-22 09:40:00,140.72,140.76,140.54,140.57,42884.0,133.2188,133.2566,133.0484,133.0768,42884.0
2023-06-22 09:50:00,140.57,140.85,140.55,140.7,21712.0,133.0768,133.3418,133.0578,133.1998,21712.0
2023-06-22 10:00:00,140.69,140.81,140.64,140.77,30515.0,133.1904,133.304,133.143,133.2661,30515.0
2023-06-22 10:10:00,140.76,140.93,140.75,140.82,29696.0,133.2566,133.4176,133.2472,133.3134,29696.0
2023-06-22 10:20:00,140.85,140.86,140.74,140.79,39931.0,133.3418,133.3513,133.2377,133.285,39931.0
2023-06-22 10:30:00,140.78,140.88,140.59,140.62,43724.0,133.2756,133.3702,133.0957,133.1241,43724.0
2023-06-22 10:40:00,140.61,140.63,140.39,140.53,143810.0,133.1146,133.1336,132.9064,133.0389,143810.0
2023-06-22 10:50:00,140.53,140.62,140.46,140.5,152810.0,133.0389,133.1241,132.9726,133.0105,152810.0
2023-06-22 11:00:00,140.5,140.53,140.43,140.44,250329.0,133.0105,133.0389,132.9442,132.9537,250329.0
2023-06-22 11:10:00,140.45,140.49,140.31,140.45,38435.0,132.9632,133.001,132.8306,132.9632,38435.0
2023-06-22 11:20:00,140.45,140.51,140.4,140.51,63055.0,132.9632,133.02,132.9158,133.02,63055.0
2023-06-22 11:30:00,140.52,140.61,140.5,140.55,45863.0,133.0294,133.1146,133.0105,133.0578,45863.0
2023-06-22 11:40:00,140.54,140.61,140.5,140.5,36273.0,133.0484,133.1146,133.0105,133.0105,36273.0
2023-06-22 11:50:00,140.51,140.58,140.49,140.57,43155.0,133.02,133.0862,133.001,133.0768,43155.0
2023-06-22 12:00:00,140.56,140.58,140.47,140.58,41747.0,133.0673,133.0862,132.9821,133.0862,41747.0
2023-06-22 12:10:00,140.58,140.64,140.53,140.53,38735.0,133.0862,133.143,133.0389,133.0389,38735.0
2023-06-22 12:20:00,140.51,140.64,140.5,140.62,54382.0,133.02,133.143,133.0105,133.1241,54382.0
2023-06-22 12:30:00,140.62,140.68,140.61,140.63,33432.0,133.1241,133.1809,133.1146,133.1336,33432.0
2023-06-22 12:40:00,140.63,140.66,140.55,140.58,28570.0,133.1336,133.162,133.0578,133.0862,28570.0
2023-06-22 12:50:00,140.58,140.62,140.54,140.6,29355.0,133.0862,133.1241,133.0484,133.1052,29355.0
2023-06-22 13:00:00,140.61,140.61,140.44,140.46,59432.0,133.1146,133.1146,132.9537,132.9726,59432.0
2023-06-22 13:10:00,140.44,140.49,140.41,140.48,26677.0,132.9537,133.001,132.9253,132.9916,26677.0
2023-06-22 13:20:00,140.49,140.58,140.48,140.53,206054.0,133.001,133.0862,132.9916,133.0389,206054.0
2023-06-22 13:30:00,140.55,140.58,140.45,140.52,27032.0,133.0578,133.0862,132.9632,133.0294,27032.0
2023-06-22 13:40:00,140.53,140.62,140.53,140.6,21423.0,133.0389,133.1241,133.0389,133.1052,21423.0
2023-06-22 13:50:00,140.6,140.64,140.58,140.63,26132.0,133.1052,133.143,133.0862,133.1336,26132.0
2023-06-22 14:00:00,140.64,140.67,140.61,140.64,44963.0,133.143,133.1714,133.1146,133.143,44963.0
2023-06-22 14:10:00,140.63,140.66,140.58,140.58,52588.0,133.1336,133.162,133.0862,133.0862,52588.0
2023-06-22 14:20:00,140.59,140.76,140.57,140.76,216452.0,133.0957,133.2566,133.0768,133.2566,216452.0
2023-06-22 14:30:00,140.76,140.84,140.74,140.83,63427.0,133.2566,133.3324,133.2377,133.3229,63427.0
2023-06-22 14:40:00,140.84,140.86,140.7,140.73,34769.0,133.3324,133.3513,133.1998,133.2282,34769.0
2023-06-22 14:50:00,140.72,140.82,140.71,140.79,44415.0,133.2188,133.3134,133.2093,133.285,44415.0
2023-06-22 15:00:00,140.81,140.84,140.7,140.7,60342.0,133.304,133.3324,133.1998,133.1998,60342.0
2023-06-22 15:10:00,140.68,140.74,140.66,140.69,49988.0,133.1809,133.2377,133.162,133.1904,49988.0
2023-06-22 15:20:00,140.68,140.68,140.54,140.55,34698.0,133.1809,133.1809,133.0484,133.0578,34698.0
2023-06-22 15:30:00,140.53,140.59,140.45,140.59,115220.0,133.0389,133.0957,132.9632,133.0957,115220.0
2023-06-22 15:40:00,140.59,140.61,140.53,140.57,33442.0,133.0957,133.1146,133.0389,133.0768,33442.0
2023-06-22 15:50:00,140.58,140.7,140.52,140.7,118564.0,133.0862,133.1998,133.0294,133.1998,118564.0
2023-06-23 09:30:00,139.17,139.19,138.74,138.91,102805.0,132.6258,132.6449,132.216,132.378,102805.0
2023-06-23 09:40:00,139.01,139.37,139.01,139.25,29581.0,132.4733,132.8164,132.4733,132.7021,29581.0
2023-06-23 09:50:00,139.32,139.45,139.25,139.3,43171.0,132.7688,132.8927,132.7021,132.7497,43171.0
2023-06-23 10:00:00,139.32,139.51,139.32,139.35,33691.0,132.7688,132.9498,132.7688,132.7974,33691.0
2023-06-23 10:10:00,139.37,139.37,139.19,139.29,29247.0,132.8164,132.8164,132.6449,132.7402,29247.0
2023-06-23 10:20:00,139.28,139.38,139.25,139.25,16008.0,132.7306,132.8259,132.7021,132.7021,16008.0
2023-06-23 10:30:00,139.27,139.31,139.17,139.31,24474.0,132.7211,132.7592,132.6258,132.7592,24474.0
2023-06-23 10:40:00,139.32,139.33,139.19,139.25,20601.0,132.7688,132.7783,132.6449,132.7021,20601.0
2023-06-23 10:50:00,139.28,139.28,139.05,139.12,28243.0,132.7306,132.7306,132.5115,132.5782,28243.0
2023-06-23 11:00:00,139.14,139.22,139.01,139.02,24607.0,132.5972,132.6735,132.4733,132.4829,24607.0
2023-06-23 11:10:00,139.02,139.07,138.99,139.03,15865.0,132.4829,132.5305,132.4543,132.4924,15865.0
2023-06-23 11:20:00,139.03,139.05,138.93,139.05,33232.0,132.4924,132.5115,132.3971,132.5115,33232.0
2023-06-23 11:30:00,139.05,139.1,139.01,139.1,19059.0,132.5115,132.5591,132.4733,132.5591,19059.0
2023-06-23 11:40:00,139.1,139.17,139.06,139.07,18149.0,132.5591,132.6258,132.521,132.5305,18149.0
2023-06-23 11:50:00,139.05,139.15,138.98,139.14,19663.0,132.5115,132.6068,132.4448,132.5972,19663.0
2023-06-23 12:00:00,139.15,139.19,139.07,139.11,46726.0,132.6068,132.6449,132.5305,132.5686,46726.0
2023-06-23 12:10:00,139.11,139.16,139.03,139.11,23425.0,132.5686,132.6163,132.4924,132.5686,23425.0
2023-06-23 12:20:00,139.11,139.17,139.08,139.17,20935.0,132.5686,132.6258,132.54,132.6258,20935.0
2023-06-23 12:30:00,139.18,139.21,139.05,139.07,23856.0,132.6353,132.6639,132.5115,132.5305,23856.0
2023-06-23 12:40:00,139.07,139.16,139.04,139.12,14610.0,132.5305,132.6163,132.5019,132.5782,14610.0
2023-06-23 12:50:00,139.13,139.14,139.01,139.07,21862.0,132.5877,132.5972,132.4733,132.5305,21862.0
2023-06-23 13:00:00,139.08,139.09,138.94,138.99,16301.0,132.54,132.5496,132.4066,132.4543,16301.0
2023-06-23 13:10:00,138.98,139.04,138.97,138.98,10187.0,132.4448,132.5019,132.4352,132.4448,10187.0
2023-06-23 13:20:00,138.99,139.05,138.96,139.05,15088.0,132.4543,132.5115,132.4257,132.5115,15088.0
2023-06-23 13:30:00,139.06,139.15,139.02,139.14,14086.0,132.521,132.6068,132.4829,132.5972,14086.0
2023-06-23 13:40:00,139.15,139.16,139.08,139.11,16272.0,132.6068,132.6163,132.54,132.5686,16272.0
2023-06-23 13:50:00,139.1,139.15,139.08,139.08,24136.0,132.5591,132.6068,132.54,132.54,24136.0
2023-06-23 14:00:00,139.08,139.08,138.94,138.95,13964.0,132.54,132.54,132.4066,132.4162,13964.0
2023-06-23 14:10:00,138.95,138.95,138.88,138.9,24999.0,132.4162,132.4162,132.3495,132.3685,24999.0
2023-06-23 14:20:00,138.91,138.94,138.84,138.85,28680.0,132.378,132.4066,132.3113,132.3209,28680.0
2023-06-23 14:30:00,138.83,138.87,138.73,138.75,30486.0,132.3018,132.3399,132.2065,132.2256,30486.0
2023-06-23 14:40:00,138.74,138.75,138.6,138.64,29485.0,132.216,132.2256,132.0826,132.1207,29485.0
2023-06-23 14:50:00,138.65,138.65,138.53,138.59,30209.0,132.1303,132.1303,132.0159,132.0731,30209.0
2023-06-23 15:00:00,138.59,138.65,138.48,138.64,45335.0,132.0731,132.1303,131.9683,132.1207,45335.0
2023-06-23 15:10:00,138.68,138.74,138.67,138.73,36899.0,132.1589,132.216,132.1493,132.2065,36899.0
2023-06-23 15:20:00,138.72,138.73,138.63,138.66,41656.0,132.197,132.2065,132.1112,132.1398,41656.0
2023-06-23 15:30:00,138.67,138.85,138.65,138.82,51089.0,132.1493,132.3209,132.1303,132.2923,51089.0
2023-06-23 15:40:00,138.83,138.87,138.77,138.81,65817.0,132.3018,132.3399,132.2446,132.2827,65817.0
2023-06-23 15:50:00,138.8,138.95,138.68,138.73,78163.0,132.2732,132.4162,132.1589,132.2065,78163.0
2023-06-26 09:30:00,138.72,138.91,138.51,138.87,75148.0,132.197,132.378,131.9969,132.3399,75148.0
2023-06-26 09:40:00,138.91,139.13,138.9,138.97,54368.0,132.378,132.5877,132.3685,132.4352,54368.0
2023-06-26 09:50:00,138.96,139.03,138.75,138.82,24248.0,132.4257,132.4924,132.2256,132.2923,24248.0
2023-06-26 10:00:00,138.81,138.92,138.76,138.78,40343.0,132.2827,132.3876,132.2351,132.2542,40343.0
2023-06-26 10:10:00,138.76,138.9,138.67,138.81,20628.0,132.2351,132.3685,132.1493,132.2827,20628.0
2023-06-26 10:20:00,138.78,138.81,138.73,138.76,37696.0,132.2542,132.2827,132.2065,132.2351,37696.0
2023-06-26 10:30:00,138.74,138.75,138.54,138.55,37831.0,132.216,132.2256,132.0254,132.035,37831.0
2023-06-26 10:40:00,138.54,138.71,138.42,138.7,42939.0,132.0254,132.1874,131.9111,132.1779,42939.0
2023-06-26 10:50:00,138.69,138.73,138.64,138.73,25309.0,132.1684,132.2065,132.1207,132.2065,25309.0
2023-06-26 11:00:00,138.75,138.81,138.68,138.77,31363.0,132.2256,132.2827,132.1589,132.2446,31363.0
2023-06-26 11:10:00,138.79,138.93,138.77,138.91,23172.0,132.2637,132.3971,132.2446,132.378,23172.0
2023-06-26 11:20:00,138.93,138.94,138.78,138.82,38756.0,132.3971,132.4066,132.2542,132.2923,38756.0
2023-06-26 11:30:00,138.85,138.93,138.84,138.93,15299.0,132.3209,132.3971,132.3113,132.3971,15299.0
2023-06-26 11:40:00,138.96,139.12,138.93,139.08,17805.0,132.4257,132.5782,132.3971,132.54,17805.0
2023-06-26 11:50:00,139.09,139.21,139.09,139.19,11069.0,132.5496,132.6639,132.5496,132.6449,11069.0
2023-06-26 12:00:00,139.22,139.27,139.1,139.18,26470.0,132.6735,132.7211,132.5591,132.6353,26470.0
2023-06-26 12:10:00,139.15,139.35,139.13,139.33,30289.0,132.6068,132.7974,132.5877,132.7783,30289.0
2023-06-26 12:20:00,139.32,139.46,139.3,139.44,31173.0,132.7688,132.9022,132.7497,132.8831,31173.0
2023-06-26 12:30:00,139.45,139.47,139.32,139.37,13519.0,132.8927,132.9117,132.7688,132.8164,13519.0
2023-06-26 12:40:00,139.36,139.45,139.34,139.4,20552.0,132.8069,132.8927,132.7878,132.845,20552.0
2023-06-26 12:50:00,139.42,139.47,139.4,139.45,30664.0,132.8641,132.9117,132.845,132.8927,30664.0
2023-06-26 13:00:00,139.46,139.49,139.38,139.41,17545.0,132.9022,132.9308,132.8259,132.8545,17545.0
2023-06-26 13:10:00,139.42,139.53,139.4,139.52,96213.0,132.8641,132.9689,132.845,132.9594,96213.0
2023-06-26 13:20:00,139.52,139.54,139.4,139.51,17679.0,132.9594,132.9784,132.845,132.9498,17679.0
2023-06-26 13:30:00,139.53,139.54,139.44,139.5,23502.0,132.9689,132.9784,132.8831,132.9403,23502.0
2023-06-26 13:40:00,139.51,139.53,139.47,139.5,12258.0,132.9498,132.9689,132.9117,132.9403,12258.0
2023-06-26 13:50:00,139.5,139.52,139.38,139.39,8750.0,132.9403,132.9594,132.8259,132.8355,8750.0
2023-06-26 14:00:00,139.39,139.42,139.25,139.28,43122.0,132.8355,132.8641,132.7021,132.7306,43122.0
2023-06-26 14:10:00,139.25,139.28,139.19,139.21,17844.0,132.7021,132.7306,132.6449,132.6639,17844.0
2023-06-26 14:20:00,139.18,139.31,139.16,139.3,38737.0,132.6353,132.7592,132.6163,132.7497,38737.0
2023-06-26 14:30:00,139.3,139.47,139.29,139.47,22833.0,132.7497,132.9117,132.7402,132.9117,22833.0
2023-06-26 14:40:00,139.46,139.51,139.43,139.51,33642.0,132.9022,132.9498,132.8736,132.9498,33642.0
2023-06-26 14:50:00,139.5,139.51,139.44,139.49,20141.0,132.9403,132.9498,132.8831,132.9308,20141.0
2023-06-26 15:00:00,139.48,139.54,139.48,139.52,25307.0,132.9212,132.9784,132.9212,132.9594,25307.0
2023-06-26 15:10:00,139.51,139.55,139.48,139.53,31425.0,132.9498,132.9879,132.9212,132.9689,31425.0
2023-06-26 15:20:00,139.53,139.58,139.49,139.54,50635.0,132.9689,133.0165,132.9308,132.9784,50635.0
2023-06-26 15:30:00,139.54,139.59,139.51,139.52,34558.0,132.9784,133.0261,132.9498,132.9594,34558.0
2023-06-26 15:40:00,139.52,139.52,139.23,139.31,43153.0,132.9594,132.9594,132.683,132.7592,43153.0
2023-06-26 15:50:00,139.31,139.34,139.18,139.26,48544.0,132.7592,132.7878,132.6353,132.7116,48544.0
2023-06-27 09:30:00,139.26,139.49,139.15,139.47,135611.0,132.7116,132.9308,132.6068,132.9117,135611.0
2023-06-27 09:40:00,139.49,139.52,139.14,139.15,31081.0,132.9308,132.9594,132.5972,132.6068,31081.0
2023-06-27 09:50:00,139.16,139.16,139.01,139.16,27052.0,132.6163,132.6163,132.4733,132.6163,27052.0
2023-06-27 10:00:00,139.13,139.22,139.05,139.19,51797.0,132.5877,132.6735,132.5115,132.6449,51797.0
2023-06-27 10:10:00,139.17,139.5,139.07,139.45,36545.0,132.6258,132.9403,132.5305,132.8927,36545.0
2023-06-27 10:20:00,139.46,139.53,139.39,139.42,27257.0,132.9022,132.9689,132.8355,132.8641,27257.0
2023-06-27 10:30:00,139.42,139.66,139.41,139.56,86162.0,132.8641,133.0928,132.8545,132.9975,86162.0
2023-06-27 10:40:00,139.57,139.71,139.54,139.66,43909.0,133.007,133.1404,132.9784,133.0928,43909.0
2023-06-27 10:50:00,139.65,139.78,139.64,139.76,44683.0,133.0832,133.2071,133.0737,133.1881,44683.0
2023-06-27 11:00:00,139.77,139.82,139.69,139.74,66797.0,133.1976,133.2453,133.1214,133.169,66797.0
2023-06-27 11:10:00,139.75,139.77,139.64,139.71,23407.0,133.1785,133.1976,133.0737,133.1404,23407.0
2023-06-27 11:20:00,139.71,139.76,139.64,139.7,20410.0,133.1404,133.1881,133.0737,133.1309,20410.0
2023-06-27 11:30:00,139.69,139.79,139.67,139.76,33400.0,133.1214,133.2167,133.1023,133.1881,33400.0
2023-06-27 11:40:00,139.77,139.78,139.69,139.7,14774.0,133.1976,133.2071,133.1214,133.1309,14774.0
2023-06-27 11:50:00,139.71,139.78,139.7,139.75,25624.0,133.1404,133.2071,133.1309,133.1785,25624.0
2023-06-27 12:00:00,139.74,139.8,139.71,139.76,23007.0,133.169,133.2262,133.1404,133.1881,23007.0
2023-06-27 12:10:00,139.76,139.82,139.73,139.74,31587.0,133.1881,133.2453,133.1595,133.169,31587.0
2023-06-27 12:20:00,139.73,139.91,139.73,139.85,11322.0,133.1595,133.331,133.1595,133.2738,11322.0
2023-06-27 12:30:00,139.85,140.02,139.83,140.02,44056.0,133.2738,133.4358,133.2548,133.4358,44056.0
2023-06-27 12:40:00,140.02,140.02,139.96,140.01,19061.0,133.4358,133.4358,133.3787,133.4263,19061.0
2023-06-27 12:50:00,140.0,140.01,139.9,139.95,24706.0,133.4168,133.4263,133.3215,133.3691,24706.0
2023-06-27 13:00:00,139.96,140.02,139.93,139.96,19188.0,133.3787,133.4358,133.3501,133.3787,19188.0
2023-06-27 13:10:00,139.96,140.06,139.96,140.02,27274.0,133.3787,133.474,133.3787,133.4358,27274.0
2023-06-27 13:20:00,140.03,140.11,140.02,140.07,23367.0,133.4454,133.5216,133.4358,133.4835,23367.0
2023-06-27 13:30:00,140.09,140.15,140.08,140.1,18653.0,133.5026,133.5597,133.493,133.5121,18653.0
2023-06-27 13:40:00,140.09,140.16,140.09,140.15,61038.0,133.5026,133.5693,133.5026,133.5597,61038.0
2023-06-27 13:50:00,140.16,140.19,140.12,140.14,37862.0,133.5693,133.5979,133.5311,133.5502,37862.0
2023-06-27 14:00:00,140.13,140.24,140.12,140.19,24184.0,133.5407,133.6455,133.5311,133.5979,24184.0
2023-06-27 14:10:00,140.2,140.27,140.2,140.22,52160.0,133.6074,133.6741,133.6074,133.6264,52160.0
2023-06-27 14:20:00,140.22,140.27,140.21,140.22,36068.0,133.6264,133.6741,133.6169,133.6264,36068.0
2023-06-27 14:30:00,140.22,140.24,140.19,140.2,25511.0,133.6264,133.6455,133.5979,133.6074,25511.0
2023-06-27 14:40:00,140.19,140.22,140.13,140.22,33415.0,133.5979,133.6264,133.5407,133.6264,33415.0
2023-06-27 14:50:00,140.21,140.24,140.14,140.17,41454.0,133.6169,133.6455,133.5502,133.5788,41454.0
2023-06-27 15:00:00,140.17,140.25,140.17,140.19,20866.0,133.5788,133.655,133.5788,133.5979,20866.0
2023-06-27 15:10:00,140.19,140.19,140.11,140.12,37571.0,133.5979,133.5979,133.5216,133.5311,37571.0
2023-06-27 15:20:00,140.13,140.27,140.12,140.25,31314.0,133.5407,133.6741,133.5311,133.655,31314.0
2023-06-27 15:30:00,140.25,140.31,140.15,140.17,38194.0,133.655,133.7122,133.5597,133.5788,38194.0
2023-06-27 15:40:00,140.19,140.31,140.19,140.27,25131.0,133.5979,133.7122,133.5979,133.6741,25131.0
2023-06-27 15:50:00,140.27,140.27,140.16,140.21,54841.0,133.6741,133.6741,133.5693,133.6169,54841.0
2023-06-28 09:30:00,140.07,140.07,139.4,139.48,400101.0,133.4835,133.4835,132.845,132.9212,400101.0
2023-06-28 09:40:00,139.5,139.56,139.3,139.3,45665.0,132.9403,132.9975,132.7497,132.7497,45665.0
2023-06-28 09:50:00,139.29,139.47,139.22,139.45,40472.0,132.7402,132.9117,132.6735,132.8927,40472.0
2023-06-28 10:00:00,139.49,139.52,139.33,139.42,62858.0,132.9308,132.9594,132.7783,132.8641,62858.0
2023-06-28 10:10:00,139.44,139.49,139.36,139.49,62150.0,132.8831,132.9308,132.8069,132.9308,62150.0
2023-06-28 10:20:00,139.5,139.52,139.32,139.35,57004.0,132.9403,132.9594,132.7688,132.7974,57004.0
2023-06-28 10:30:00,139.35,139.48,139.35,139.43,52752.0,132.7974,132.9212,132.7974,132.8736,52752.0
2023-06-28 10:40:00,139.42,139.47,139.31,139.4,48755.0,132.8641,132.9117,132.7592,132.845,48755.0
2023-06-28 10:50:00,139.41,139.46,139.28,139.29,36811.0,132.8545,132.9022,132.7306,132.7402,36811.0
2023-06-28 11:00:00,139.31,139.4,139.28,139.39,18957.0,132.7592,132.845,132.7306,132.8355,18957.0
2023-06-28 11:10:00,139.39,139.59,139.34,139.58,18911.0,132.8355,133.0261,132.7878,133.0165,18911.0
2023-06-28 11:20:00,139.57,139.65,139.48,139.64,30416.0,133.007,133.0832,132.9212,133.0737,30416.0
2023-06-28 11:30:00,139.65,139.72,139.64,139.68,23932.0,133.0832,133.15,133.0737,133.1118,23932.0
2023-06-28 11:40:00,139.69,139.77,139.68,139.7,16865.0,133.1214,133.1976,133.1118,133.1309,16865.0
2023-06-28 11:50:00,139.68,139.71,139.63,139.69,18930.0,133.1118,133.1404,133.0642,133.1214,18930.0
2023-06-28 12:00:00,139.69,139.83,139.69,139.81,12217.0,133.1214,133.2548,133.1214,133.2357,12217.0
2023-06-28 12:10:00,139.82,139.91,139.81,139.88,21840.0,133.2453,133.331,133.2357,133.3024,21840.0
2023-06-28 12:20:00,139.88,139.96,139.83,139.91,15259.0,133.3024,133.3787,133.2548,133.331,15259.0
2023-06-28 12:30:00,139.92,139.95,139.86,139.92,15405.0,133.3406,133.3691,133.2834,133.3406,15405.0
2023-06-28 12:40:00,139.94,139.94,139.64,139.65,25886.0,133.3596,133.3596,133.0737,133.0832,25886.0
2023-06-28 12:50:00,139.67,139.67,139.4,139.57,41515.0,133.1023,133.1023,132.845,133.007,41515.0
2023-06-28 13:00:00,139.56,139.58,139.43,139.5,35845.0,132.9975,133.0165,132.8736,132.9403,35845.0
2023-06-28 13:10:00,139.49,139.58,139.43,139.56,14383.0,132.9308,133.0165,132.8736,132.9975,14383.0
2023-06-28 13:20:00,139.56,139.63,139.56,139.62,17573.0,132.9975,133.0642,132.9975,133.0547,17573.0
2023-06-28 13:30:00,139.65,139.65,139.47,139.5,22073.0,133.0832,133.0832,132.9117,132.9403,22073.0
2023-06-28 13:40:00,139.5,139.53,139.45,139.46,14970.0,132.9403,132.9689,132.8927,132.9022,14970.0
2023-06-28 13:50:00,139.48,139.53,139.43,139.53,25195.0,132.9212,132.9689,132.8736,132.9689,25195.0
2023-06-28 14:00:00,139.54,139.61,139.51,139.59,13293.0,132.9784,133.0451,132.9498,133.0261,13293.0
2023-06-28 14:10:00,139.59,139.62,139.56,139.59,17550.0,133.0261,133.0547,132.9975,133.0261,17550.0
2023-06-28 14:20:00,139.58,139.62,139.53,139.58,33059.0,133.0165,133.0547,132.9689,133.0165,33059.0
2023-06-28 14:30:00,139.57,139.63,139.56,139.56,30146.0,133.007,133.0642,132.9975,132.9975,30146.0
2023-06-28 14:40:00,139.57,139.65,139.55,139.55,16667.0,133.007,133.0832,132.9879,132.9879,16667.0
2023-06-28 14:50:00,139.55,139.57,139.5,139.53,24647.0,132.9879,133.007,132.9403,132.9689,24647.0
2023-06-28 15:00:00,139.53,139.58,139.43,139.52,47609.0,132.9689,133.0165,132.8736,132.9594,47609.0
2023-06-28 15:10:00,139.53,139.63,139.52,139.62,71607.0,132.9689,133.0642,132.9594,133.0547,71607.0
2023-06-28 15:20:00,139.62,139.66,139.54,139.54,23441.0,133.0547,133.0928,132.9784,132.9784,23441.0
2023-06-28 15:30:00,139.53,139.61,139.53,139.56,39433.0,132.9689,133.0451,132.9689,132.9975,39433.0
2023-06-28 15:40:00,139.56,139.66,139.56,139.6,38851.0,132.9975,133.0928,132.9975,133.0356,38851.0
2023-06-28 15:50:00,139.59,139.85,139.55,139.85,95869.0,133.0261,133.2738,132.9879,133.2738,95869.0
2023-06-29 09:30:00,139.82,140.02,139.51,140.02,83337.0,133.2453,133.4358,132.9498,133.4358,83337.0
2023-06-29 09:40:00,140.06,140.1,139.94,139.99,19219.0,133.474,133.5121,133.3596,133.4073,19219.0
2023-06-29 09:50:00,140.03,140.19,140.0,140.09,24008.0,133.4454,133.5979,133.4168,133.5026,24008.0
2023-06-29 10:00:00,140.12,140.32,140.11,140.23,45815.0,133.5311,133.7217,133.5216,133.636,45815.0
2023-06-29 10:10:00,140.21,140.44,140.21,140.37,51559.0,133.6169,133.8361,133.6169,133.7694,51559.0
2023-06-29 10:20:00,140.38,140.44,140.29,140.39,55383.0,133.7789,133.8361,133.6932,133.7884,55383.0
2023-06-29 10:30:00,140.41,140.47,140.3,140.32,35680.0,133.8075,133.8647,133.7027,133.7217,35680.0
2023-06-29 10:40:00,140.31,140.35,140.19,140.27,41066.0,133.7122,133.7503,133.5979,133.6741,41066.0
2023-06-29 10:50:00,140.28,140.31,140.18,140.2,70845.0,133.6836,133.7122,133.5883,133.6074,70845.0
2023-06-29 11:00:00,140.2,140.37,140.17,140.32,81559.0,133.6074,133.7694,133.5788,133.7217,81559.0
2023-06-29 11:10:00,140.3,140.37,140.25,140.28,39118.0,133.7027,133.7694,133.655,133.6836,39118.0
2023-06-29 11:20:00,140.28,140.39,140.27,140.39,14142.0,133.6836,133.7884,133.6741,133.7884,14142.0
2023-06-29 11:30:00,140.37,140.46,140.35,140.4,14245.0,133.7694,133.8552,133.7503,133.798,14245.0
2023-06-29 11:40:00,140.43,140.48,140.42,140.46,18483.0,133.8266,133.8742,133.817,133.8552,18483.0
2023-06-29 11:50:00,140.46,140.54,140.43,140.5,10690.0,133.8552,133.9314,133.8266,133.8933,10690.0
2023-06-29 12:00:00,140.52,140.55,140.45,140.54,39210.0,133.9123,133.9409,133.8456,133.9314,39210.0
2023-06-29 12:10:00,140.53,140.64,140.48,140.64,32493.0,133.9219,134.0267,133.8742,134.0267,32493.0
2023-06-29 12:20:00,140.67,140.8,140.66,140.75,22714.0,134.0553,134.1792,134.0458,134.1315,22714.0
2023-06-29 12:30:00,140.77,140.86,140.74,140.86,5875.0,134.1506,134.2363,134.122,134.2363,5875.0
2023-06-29 12:40:00,140.85,140.85,140.77,140.78,12371.0,134.2268,134.2268,134.1506,134.1601,12371.0
2023-06-29 12:50:00,140.8,140.81,140.69,140.76,15965.0,134.1792,134.1887,134.0743,134.1411,15965.0
2023-06-29 13:00:00,140.75,140.76,140.54,140.65,16904.0,134.1315,134.1411,133.9314,134.0362,16904.0
2023-06-29 13:10:00,140.66,140.69,140.57,140.67,23738.0,134.0458,134.0743,133.96,134.0553,23738.0
2023-06-29 13:20:00,140.66,140.69,140.61,140.69,17171.0,134.0458,134.0743,133.9981,134.0743,17171.0
2023-06-29 13:30:00,140.69,140.71,140.65,140.71,16597.0,134.0743,134.0934,134.0362,134.0934,16597.0
2023-06-29 13:40:00,140.71,140.74,140.67,140.7,12908.0,134.0934,134.122,134.0553,134.0839,12908.0
2023-06-29 13:50:00,140.71,140.73,140.54,140.58,18982.0,134.0934,134.1125,133.9314,133.9695,18982.0
2023-06-29 14:00:00,140.6,140.6,140.36,140.44,23201.0,133.9886,133.9886,133.7599,133.8361,23201.0
2023-06-29 14:10:00,140.41,140.57,140.4,140.55,17561.0,133.8075,133.96,133.798,133.9409,17561.0
2023-06-29 14:20:00,140.57,140.62,140.56,140.6,16516.0,133.96,134.0076,133.9505,133.9886,16516.0
2023-06-29 14:30:00,140.6,140.67,140.59,140.62,42450.0,133.9886,134.0553,133.979,134.0076,42450.0
2023-06-29 14:40:00,140.61,140.65,140.53,140.63,18591.0,133.9981,134.0362,133.9219,134.0172,18591.0
2023-06-29 14:50:00,140.6,140.65,140.57,140.64,16934.0,133.9886,134.0362,133.96,134.0267,16934.0
2023-06-29 15:00:00,140.65,140.76,140.64,140.75,19022.0,134.0362,134.1411,134.0267,134.1315,19022.0
2023-06-29 15:10:00,140.75,140.8,140.7,140.75,33352.0,134.1315,134.1792,134.0839,134.1315,33352.0
2023-06-29 15:20:00,140.76,140.81,140.75,140.8,24712.0,134.1411,134.1887,134.1315,134.1792,24712.0
2023-06-29 15:30:00,140.79,140.87,140.65,140.67,30445.0,134.1696,134.2459,134.0362,134.0553,30445.0
2023-06-29 15:40:00,140.64,140.73,140.63,140.72,23260.0,134.0267,134.1125,134.0172,134.1029,23260.0
2023-06-29 15:50:00,140.7,140.91,140.7,140.91,51502.0,134.0839,134.284,134.0839,134.284,51502.0
2023-06-30 09:30:00,141.62,141.8,141.58,141.73,74706.0,134.9606,135.1321,134.9225,135.0654,74706.0
2023-06-30 09:40:00,141.74,141.8,141.5,141.63,20581.0,135.075,135.1321,134.8463,134.9701,20581.0
2023-06-30 09:50:00,141.63,141.88,141.63,141.71,23656.0,134.9701,135.2084,134.9701,135.0464,23656.0
2023-06-30 10:00:00,141.72,141.91,141.66,141.91,21884.0,135.0559,135.237,134.9987,135.237,21884.0
2023-06-30 10:10:00,141.94,141.96,141.81,141.81,34439.0,135.2656,135.2846,135.1417,135.1417,34439.0
2023-06-30 10:20:00,141.82,141.83,141.68,141.8,23795.0,135.1512,135.1607,135.0178,135.1321,23795.0
2023-06-30 10:30:00,141.82,141.84,141.55,141.6,34015.0,135.1512,135.1703,134.8939,134.9416,34015.0
2023-06-30 10:40:00,141.59,141.64,141.44,141.44,29438.0,134.932,134.9797,134.7891,134.7891,29438.0
2023-06-30 10:50:00,141.44,141.7,141.42,141.68,30908.0,134.7891,135.0368,134.77,135.0178,30908.0
2023-06-30 11:00:00,141.7,141.79,141.66,141.75,38745.0,135.0368,135.1226,134.9987,135.0845,38745.0
2023-06-30 11:10:00,141.78,141.8,141.72,141.78,30467.0,135.1131,135.1321,135.0559,135.1131,30467.0
2023-06-30 11:20:00,141.78,141.82,141.69,141.8,38478.0,135.1131,135.1512,135.0273,135.1321,38478.0
2023-06-30 11:30:00,141.79,141.79,141.67,141.74,19713.0,135.1226,135.1226,135.0083,135.075,19713.0
2023-06-30 11:40:00,141.71,141.77,141.7,141.73,42343.0,135.0464,135.1036,135.0368,135.0654,42343.0
2023-06-30 11:50:00,141.73,141.77,141.66,141.77,19745.0,135.0654,135.1036,134.9987,135.1036,19745.0
2023-06-30 12:00:00,141.78,141.83,141.74,141.74,36187.0,135.1131,135.1607,135.075,135.075,36187.0
2023-06-30 12:10:00,141.75,141.86,141.74,141.85,20889.0,135.0845,135.1893,135.075,135.1798,20889.0
2023-06-30 12:20:00,141.85,142.0,141.84,142.0,40031.0,135.1798,135.3227,135.1703,135.3227,40031.0
2023-06-30 12:30:00,142.0,142.04,141.93,141.95,22588.0,135.3227,135.3609,135.256,135.2751,22588.0
2023-06-30 12:40:00,141.97,142.03,141.93,142.0,11668.0,135.2942,135.3513,135.256,135.3227,11668.0
2023-06-30 12:50:00,142.0,142.1,141.99,142.07,54808.0,135.3227,135.418,135.3132,135.3895,54808.0
2023-06-30 13:00:00,142.06,142.1,142.04,142.07,116943.0,135.3799,135.418,135.3609,135.3895,116943.0
2023-06-30 13:10:00,142.06,142.14,142.02,142.12,18374.0,135.3799,135.4562,135.3418,135.4371,18374.0
2023-06-30 13:20:00,142.12,142.17,142.11,142.16,18496.0,135.4371,135.4847,135.4276,135.4752,18496.0
2023-06-30 13:30:00,142.17,142.29,142.17,142.19,15405.0,135.4847,135.5991,135.4847,135.5038,15405.0
2023-06-30 13:40:00,142.17,142.23,142.11,142.22,15394.0,135.4847,135.5419,135.4276,135.5324,15394.0
2023-06-30 13:50:00,142.23,142.24,142.15,142.21,30596.0,135.5419,135.5515,135.4657,135.5229,30596.0
2023-06-30 14:00:00,142.21,142.3,142.2,142.3,27005.0,135.5229,135.6086,135.5133,135.6086,27005.0
2023-06-30 14:10:00,142.28,142.3,142.24,142.25,21486.0,135.5896,135.6086,135.5515,135.561,21486.0
2023-06-30 14:20:00,142.25,142.34,142.22,142.33,31822.0,135.561,135.6468,135.5324,135.6372,31822.0
2023-06-30 14:30:00,142.34,142.37,142.27,142.37,25146.0,135.6468,135.6753,135.58,135.6753,25146.0
2023-06-30 14:40:00,142.36,142.38,142.32,142.34,33901.0,135.6658,135.6849,135.6277,135.6468,33901.0
2023-06-30 14:50:00,142.34,142.36,142.28,142.34,38960.0,135.6468,135.6658,135.5896,135.6468,38960.0
2023-06-30 15:00:00,142.34,142.37,142.27,142.28,20938.0,135.6468,135.6753,135.58,135.5896,20938.0
2023-06-30 15:10:00,142.29,142.38,142.28,142.31,26430.0,135.5991,135.6849,135.5896,135.6182,26430.0
2023-06-30 15:20:00,142.31,142.33,142.22,142.32,42799.0,135.6182,135.6372,135.5324,135.6277,42799.0
2023-06-30 15:30:00,142.33,142.34,142.28,142.31,41571.0,135.6372,135.6468,135.5896,135.6182,41571.0
2023-06-30 15:40:00,142.32,142.34,142.21,142.26,56890.0,135.6277,135.6468,135.5229,135.5705,56890.0
2023-06-30 15:50:00,142.26,142.36,142.05,142.07,59853.0,135.5705,135.6658,135.3704,135.3895,59853.0
2023-07-03 09:30:00,141.93,142.18,141.62,142.04,98517.0,135.256,135.4943,134.9606,135.3609,98517.0
2023-07-03 09:40:00,142.06,142.19,141.85,142.01,14032.0,135.3799,135.5038,135.1798,135.3323,14032.0
2023-07-03 09:50:00,141.97,142.13,141.86,142.09,24917.0,135.2942,135.4466,135.1893,135.4085,24917.0
2023-07-03 10:00:00,142.12,142.23,142.03,142.21,42387.0,135.4371,135.5419,135.3513,135.5229,42387.0
2023-07-03 10:10:00,142.2,142.3,142.1,142.16,40399.0,135.5133,135.6086,135.418,135.4752,40399.0
2023-07-03 10:20:00,142.18,142.32,142.13,142.32,39916.0,135.4943,135.6277,135.4466,135.6277,39916.0
2023-07-03 10:30:00,142.32,142.42,142.29,142.4,42143.0,135.6277,135.723,135.5991,135.7039,42143.0
2023-07-03 10:40:00,142.41,142.48,142.39,142.46,36998.0,135.7135,135.7802,135.6944,135.7611,36998.0
2023-07-03 10:50:00,142.44,142.47,142.33,142.45,36717.0,135.7421,135.7706,135.6372,135.7516,36717.0
2023-07-03 11:00:00,142.45,142.6,142.43,142.59,29871.0,135.7516,135.8945,135.7325,135.885,29871.0
2023-07-03 11:10:00,142.59,142.61,142.46,142.5,48973.0,135.885,135.9041,135.7611,135.7992,48973.0
2023-07-03 11:20:00,142.48,142.61,142.46,142.61,50002.0,135.7802,135.9041,135.7611,135.9041,50002.0
2023-07-03 11:30:00,142.61,142.73,142.58,142.73,47216.0,135.9041,136.0184,135.8755,136.0184,47216.0
2023-07-03 11:40:00,142.73,142.78,142.68,142.71,32600.0,136.0184,136.0661,135.9708,135.9994,32600.0
2023-07-03 11:50:00,142.71,142.75,142.68,142.72,39645.0,135.9994,136.0375,135.9708,136.0089,39645.0
2023-07-03 12:00:00,142.73,142.77,142.69,142.75,46561.0,136.0184,136.0565,135.9803,136.0375,46561.0
2023-07-03 12:10:00,142.75,142.76,142.64,142.69,82422.0,136.0375,136.047,135.9326,135.9803,82422.0
2023-07-03 12:20:00,142.68,142.76,142.67,142.74,161892.0,135.9708,136.047,135.9612,136.0279,161892.0
2023-07-03 12:30:00,142.74,142.74,142.66,142.69,37860.0,136.0279,136.0279,135.9517,135.9803,37860.0
2023-07-03 12:40:00,142.7,142.7,142.61,142.68,55992.0,135.9898,135.9898,135.9041,135.9708,55992.0
2023-07-03 12:50:00,142.69,142.73,142.59,142.63,39372.0,135.9803,136.0184,135.885,135.9231,39372.0
2023-07-05 09:30:00,142.0,142.02,141.77,141.92,94972.0,135.3227,135.3418,135.1036,135.2465,94972.0
2023-07-05 09:40:00,141.91,141.92,141.69,141.91,20103.0,135.237,135.2465,135.0273,135.237,20103.0
2023-07-05 09:50:00,141.95,142.06,141.89,141.97,19792.0,135.2751,135.3799,135.2179,135.2942,19792.0
2023-07-05 10:00:00,142.0,142.05,141.88,141.99,20445.0,135.3227,135.3704,135.2084,135.3132,20445.0
2023-07-05 10:10:00,141.99,142.03,141.9,141.92,102436.0,135.3132,135.3513,135.2274,135.2465,102436.0
2023-07-05 10:20:00,141.92,141.96,141.81,141.9,83190.0,135.2465,135.2846,135.1417,135.2274,83190.0
2023-07-05 10:30:00,141.92,141.97,141.87,141.91,33549.0,135.2465,135.2942,135.1989,135.237,33549.0
2023-07-05 10:40:00,141.93,141.99,141.88,141.91,45345.0,135.256,135.3132,135.2084,135.237,45345.0
2023-07-05 10:50:00,141.9,142.14,141.9,142.13,31879.0,135.2274,135.4562,135.2274,135.4466,31879.0
2023-07-05 11:00:00,142.14,142.18,142.1,142.14,46158.0,135.4562,135.4943,135.418,135.4562,46158.0
2023-07-05 11:10:00,142.14,142.27,142.13,142.23,43519.0,135.4562,135.58,135.4466,135.5419,43519.0
2023-07-05 11:20:00,142.27,142.41,142.27,142.4,14403.0,135.58,135.7135,135.58,135.7039,14403.0
2023-07-05 11:30:00,142.38,142.46,142.37,142.4,15270.0,135.6849,135.7611,135.6753,135.7039,15270.0
2023-07-05 11:40:00,142.4,142.43,142.29,142.3,22669.0,135.7039,135.7325,135.5991,135.6086,22669.0
2023-07-05 11:50:00,142.3,142.31,142.25,142.31,22393.0,135.6086,135.6182,135.561,135.6182,22393.0
2023-07-05 12:00:00,142.31,142.32,142.25,142.28,44598.0,135.6182,135.6277,135.561,135.5896,44598.0
2023-07-05 12:10:00,142.27,142.27,142.13,142.14,19567.0,135.58,135.58,135.4466,135.4562,19567.0
2023-07-05 12:20:00,142.13,142.15,142.09,142.11,86799.0,135.4466,135.4657,135.4085,135.4276,86799.0
2023-07-05 12:30:00,142.11,142.15,141.98,142.08,57495.0,135.4276,135.4657,135.3037,135.399,57495.0
2023-07-05 12:40:00,142.07,142.11,142.01,142.1,11428.0,135.3895,135.4276,135.3323,135.418,11428.0
2023-07-05 12:50:00,142.12,142.13,142.05,142.08,18025.0,135.4371,135.4466,135.3704,135.399,18025.0
2023-07-05 13:00:00,142.08,142.11,142.04,142.04,11574.0,135.399,135.4276,135.3609,135.3609,11574.0
2023-07-05 13:10:00,142.01,142.06,141.97,142.05,17194.0,135.3323,135.3799,135.2942,135.3704,17194.0
2023-07-05 13:20:00,142.07,142.11,142.04,142.07,25737.0,135.3895,135.4276,135.3609,135.3895,25737.0
2023-07-05 13:30:00,142.06,142.09,142.05,142.06,22327.0,135.3799,135.4085,135.3704,135.3799,22327.0
2023-07-05 13:40:00,142.04,142.13,142.03,142.13,44949.0,135.3609,135.4466,135.3513,135.4466,44949.0
2023-07-05 13:50:00,142.13,142.14,142.11,142.11,12229.0,135.4466,135.4562,135.4276,135.4276,12229.0
2023-07-05 14:00:00,142.1,142.15,142.06,142.1,28804.0,135.418,135.4657,135.3799,135.418,28804.0
2023-07-05 14:10:00,142.08,142.11,141.91,141.94,28839.0,135.399,135.4276,135.237,135.2656,28839.0
2023-07-05 14:20:00,141.93,141.99,141.85,141.96,26468.0,135.256,135.3132,135.1798,135.2846,26468.0
2023-07-05 14:30:00,141.97,142.04,141.94,142.03,33356.0,135.2942,135.3609,135.2656,135.3513,33356.0
2023-07-05 14:40:00,142.02,142.08,142.02,142.07,17138.0,135.3418,135.399,135.3418,135.3895,17138.0
2023-07-05 14:50:00,142.08,142.16,142.07,142.16,18995.0,135.399,135.4752,135.3895,135.4752,18995.0
2023-07-05 15:00:00,142.16,142.21,142.14,142.19,50999.0,135.4752,135.5229,135.4562,135.5038,50999.0
2023-07-05 15:10:00,142.2,142.23,142.18,142.2,55857.0,135.5133,135.5419,135.4943,135.5133,55857.0
2023-07-05 15:20:00,142.2,142.22,142.16,142.21,68119.0,135.5133,135.5324,135.4752,135.5229,68119.0
2023-07-05 15:30:00,142.21,142.21,142.11,142.11,23049.0,135.5229,135.5229,135.4276,135.4276,23049.0
2023-07-05 15:40:00,142.12,142.17,142.03,142.09,25243.0,135.4371,135.4847,135.3513,135.4085,25243.0
2023-07-05 15:50:00,142.09,142.13,142.01,142.02,49509.0,135.4085,135.4466,135.3323,135.3418,49509.0
2023-07-06 09:30:00,140.87,141.09,140.65,140.73,109590.0,134.2459,134.4555,134.0362,134.1125,109590.0
2023-07-06 09:40:00,140.68,140.71,140.43,140.55,23854.0,134.0648,134.0934,133.8266,133.9409,23854.0
2023-07-06 09:50:00,140.57,140.72,140.54,140.57,28612.0,133.96,134.1029,133.9314,133.96,28612.0
2023-07-06 10:00:00,140.56,140.57,140.31,140.38,30218.0,133.9505,133.96,133.7122,133.7789,30218.0
2023-07-06 10:10:00,140.38,140.5,140.28,140.33,47602.0,133.7789,133.8933,133.6836,133.7313,47602.0
2023-07-06 10:20:00,140.33,140.34,140.09,140.09,11900.0,133.7313,133.7408,133.5026,133.5026,11900.0
2023-07-06 10:30:00,140.05,140.12,139.95,139.98,30972.0,133.4644,133.5311,133.3691,133.3977,30972.0
2023-07-06 10:40:00,139.91,140.08,139.9,140.03,19463.0,133.331,133.493,133.3215,133.4454,19463.0
2023-07-06 10:50:00,140.03,140.12,140.01,140.1,14667.0,133.4454,133.5311,133.4263,133.5121,14667.0
2023-07-06 11:00:00,140.12,140.13,140.04,140.08,35365.0,133.5311,133.5407,133.4549,133.493,35365.0
2023-07-06 11:10:00,140.06,140.13,140.0,140.06,14606.0,133.474,133.5407,133.4168,133.474,14606.0
2023-07-06 11:20:00,140.04,140.14,139.96,140.07,15082.0,133.4549,133.5502,133.3787,133.4835,15082.0
2023-07-06 11:30:00,140.07,140.2,140.06,140.09,28093.0,133.4835,133.6074,133.474,133.5026,28093.0
2023-07-06 11:40:00,140.08,140.26,140.08,140.24,41939.0,133.493,133.6646,133.493,133.6455,41939.0
2023-07-06 11:50:00,140.22,140.33,140.18,140.31,24512.0,133.6264,133.7313,133.5883,133.7122,24512.0
2023-07-06 12:00:00,140.32,140.34,140.26,140.34,23358.0,133.7217,133.7408,133.6646,133.7408,23358.0
2023-07-06 12:10:00,140.34,140.38,140.3,140.32,33207.0,133.7408,133.7789,133.7027,133.7217,33207.0
2023-07-06 12:20:00,140.34,140.34,140.25,140.32,25387.0,133.7408,133.7408,133.655,133.7217,25387.0
2023-07-06 12:30:00,140.33,140.36,140.24,140.26,15530.0,133.7313,133.7599,133.6455,133.6646,15530.0
2023-07-06 12:40:00,140.27,140.36,140.25,140.36,17359.0,133.6741,133.7599,133.655,133.7599,17359.0
2023-07-06 12:50:00,140.38,140.46,140.36,140.45,18193.0,133.7789,133.8552,133.7599,133.8456,18193.0
2023-07-06 13:00:00,140.43,140.51,140.42,140.51,8805.0,133.8266,133.9028,133.817,133.9028,8805.0
2023-07-06 13:10:00,140.52,140.54,140.47,140.5,17018.0,133.9123,133.9314,133.8647,133.8933,17018.0
2023-07-06 13:20:00,140.5,140.56,140.5,140.55,36063.0,133.8933,133.9505,133.8933,133.9409,36063.0
2023-07-06 13:30:00,140.55,140.59,140.52,140.59,12267.0,133.9409,133.979,133.9123,133.979,12267.0
2023-07-06 13:40:00,140.61,140.62,140.53,140.59,72025.0,133.9981,134.0076,133.9219,133.979,72025.0
2023-07-06 13:50:00,140.59,140.61,140.5,140.59,24415.0,133.979,133.9981,133.8933,133.979,24415.0
2023-07-06 14:00:00,140.59,140.6,140.54,140.56,28252.0,133.979,133.9886,133.9314,133.9505,28252.0
2023-07-06 14:10:00,140.56,140.6,140.54,140.58,144481.0,133.9505,133.9886,133.9314,133.9695,144481.0
2023-07-06 14:20:00,140.59,140.61,140.54,140.55,16020.0,133.979,133.9981,133.9314,133.9409,16020.0
2023-07-06 14:30:00,140.56,140.69,140.55,140.69,10483.0,133.9505,134.0743,133.9409,134.0743,10483.0
2023-07-06 14:40:00,140.69,140.75,140.65,140.72,14730.0,134.0743,134.1315,134.0362,134.1029,14730.0
2023-07-06 14:50:00,140.72,140.75,140.68,140.75,26940.0,134.1029,134.1315,134.0648,134.1315,26940.0
2023-07-06 15:00:00,140.75,140.75,140.68,140.69,19898.0,134.1315,134.1315,134.0648,134.0743,19898.0
2023-07-06 15:10:00,140.69,140.73,140.64,140.71,44908.0,134.0743,134.1125,134.0267,134.0934,44908.0
2023-07-06 15:20:00,140.72,140.74,140.65,140.66,27311.0,134.1029,134.122,134.0362,134.0458,27311.0
2023-07-06 15:30:00,140.64,140.69,140.61,140.69,24294.0,134.0267,134.0743,133.9981,134.0743,24294.0
2023-07-06 15:40:00,140.67,140.69,140.59,140.68,119625.0,134.0553,134.0743,133.979,134.0648,119625.0
2023-07-06 15:50:00,140.71,140.74,140.61,140.63,57493.0,134.0934,134.122,133.9981,134.0172,57493.0
2023-07-07 09:30:00,140.17,140.7,140.01,140.46,80489.0,133.5788,134.0839,133.4263,133.8552,80489.0
2023-07-07 09:40:00,140.46,140.65,140.37,140.65,25863.0,133.8552,134.0362,133.7694,134.0362,25863.0
2023-07-07 09:50:00,140.71,140.79,140.62,140.71,19000.0,134.0934,134.1696,134.0076,134.0934,19000.0
2023-07-07 10:00:00,140.71,140.78,140.62,140.67,33710.0,134.0934,134.1601,134.0076,134.0553,33710.0
2023-07-07 10:10:00,140.67,140.76,140.66,140.75,33981.0,134.0553,134.1411,134.0458,134.1315,33981.0
2023-07-07 10:20:00,140.79,140.81,140.71,140.77,14086.0,134.1696,134.1887,134.0934,134.1506,14086.0
2023-07-07 10:30:00,140.76,140.87,140.68,140.83,18551.0,134.1411,134.2459,134.0648,134.2078,18551.0
2023-07-07 10:40:00,140.82,140.92,140.79,140.81,31796.0,134.1982,134.2935,134.1696,134.1887,31796.0
2023-07-07 10:50:00,140.83,140.91,140.77,140.87,72477.0,134.2078,134.284,134.1506,134.2459,72477.0
2023-07-07 11:00:00,140.87,140.91,140.8,140.81,35551.0,134.2459,134.284,134.1792,134.1887,35551.0
2023-07-07 11:10:00,140.81,140.83,140.74,140.76,25461.0,134.1887,134.2078,134.122,134.1411,25461.0
2023-07-07 11:20:00,140.78,140.89,140.78,140.88,19808.0,134.1601,134.2649,134.1601,134.2554,19808.0
2023-07-07 11:30:00,140.87,141.02,140.86,140.92,16130.0,134.2459,134.3888,134.2363,134.2935,16130.0
2023-07-07 11:40:00,140.92,140.93,140.84,140.86,11446.0,134.2935,134.3031,134.2173,134.2363,11446.0
2023-07-07 11:50:00,140.85,140.9,140.76,140.87,18553.0,134.2268,134.2745,134.1411,134.2459,18553.0
2023-07-07 12:00:00,140.91,140.96,140.89,140.96,43308.0,134.284,134.3316,134.2649,134.3316,43308.0
2023-07-07 12:10:00,140.96,141.04,140.9,141.03,22348.0,134.3316,134.4079,134.2745,134.3984,22348.0
2023-07-07 12:20:00,141.01,141.13,141.01,141.12,24735.0,134.3793,134.4937,134.3793,134.4841,24735.0
2023-07-07 12:30:00,141.14,141.41,141.13,141.37,18538.0,134.5032,134.7605,134.4937,134.7224,18538.0
2023-07-07 12:40:00,141.37,141.51,141.36,141.4,34361.0,134.7224,134.8558,134.7128,134.751,34361.0
2023-07-07 12:50:00,141.39,141.56,141.37,141.54,16950.0,134.7414,134.9034,134.7224,134.8844,16950.0
2023-07-07 13:00:00,141.56,141.65,141.55,141.61,9893.0,134.9034,134.9892,134.8939,134.9511,9893.0
2023-07-07 13:10:00,141.61,141.64,141.57,141.63,19447.0,134.9511,134.9797,134.913,134.9701,19447.0
2023-07-07 13:20:00,141.63,141.65,141.56,141.57,11544.0,134.9701,134.9892,134.9034,134.913,11544.0
2023-07-07 13:30:00,141.59,141.59,141.35,141.38,20925.0,134.932,134.932,134.7033,134.7319,20925.0
2023-07-07 13:40:00,141.4,141.51,141.39,141.43,18873.0,134.751,134.8558,134.7414,134.7795,18873.0
2023-07-07 13:50:00,141.44,141.44,141.26,141.32,48026.0,134.7891,134.7891,134.6175,134.6747,48026.0
2023-07-07 14:00:00,141.31,141.37,141.3,141.34,67083.0,134.6652,134.7224,134.6557,134.6938,67083.0
2023-07-07 14:10:00,141.32,141.34,141.28,141.3,84239.0,134.6747,134.6938,134.6366,134.6557,84239.0
2023-07-07 14:20:00,141.3,141.35,141.26,141.34,79970.0,134.6557,134.7033,134.6175,134.6938,79970.0
2023-07-07 14:30:00,141.34,141.35,141.19,141.22,94906.0,134.6938,134.7033,134.5508,134.5794,94906.0
2023-07-07 14:40:00,141.2,141.25,141.17,141.19,76971.0,134.5604,134.608,134.5318,134.5508,76971.0
2023-07-07 14:50:00,141.18,141.22,141.11,141.17,97737.0,134.5413,134.5794,134.4746,134.5318,97737.0
2023-07-07 15:00:00,141.16,141.19,141.15,141.17,93693.0,134.5222,134.5508,134.5127,134.5318,93693.0
2023-07-07 15:10:00,141.16,141.21,140.99,141.03,120707.0,134.5222,134.5699,134.3602,134.3984,120707.0
2023-07-07 15:20:00,141.01,141.03,140.95,140.97,132569.0,134.3793,134.3984,134.3221,134.3412,132569.0
2023-07-07 15:30:00,140.96,141.04,140.82,140.84,135145.0,134.3316,134.4079,134.1982,134.2173,135145.0
2023-07-07 15:40:00,140.84,140.84,140.52,140.55,205962.0,134.2173,134.2173,133.9123,133.9409,205962.0
2023-07-07 15:50:00,140.56,140.66,140.37,140.44,296031.0,133.9505,134.0458,133.7694,133.8361,296031.0
2023-07-10 09:30:00,140.5,141.06,140.4,140.84,86199.0,133.8933,134.4269,133.798,134.2173,86199.0
2023-07-10 09:40:00,140.83,141.29,140.82,141.29,24003.0,134.2078,134.6461,134.1982,134.6461,24003.0
2023-07-10 09:50:00,141.32,141.59,141.22,141.54,24481.0,134.6747,134.932,134.5794,134.8844,24481.0
2023-07-10 10:00:00,141.53,141.65,141.49,141.53,62871.0,134.8748,134.9892,134.8367,134.8748,62871.0
2023-07-10 10:10:00,141.54,141.54,141.32,141.32,42323.0,134.8844,134.8844,134.6747,134.6747,42323.0
2023-07-10 10:20:00,141.35,141.35,141.11,141.11,21773.0,134.7033,134.7033,134.4746,134.4746,21773.0
2023-07-10 10:30:00,141.12,141.13,140.9,141.04,54926.0,134.4841,134.4937,134.2745,134.4079,54926.0
2023-07-10 10:40:00,141.06,141.11,140.97,141.09,21775.0,134.4269,134.4746,134.3412,134.4555,21775.0
2023-07-10 10:50:00,141.09,141.12,140.93,141.0,28073.0,134.4555,134.4841,134.3031,134.3698,28073.0
2023-07-10 11:00:00,141.03,141.08,140.86,140.86,21268.0,134.3984,134.446,134.2363,134.2363,21268.0
2023-07-10 11:10:00,140.87,140.91,140.85,140.85,17843.0,134.2459,134.284,134.2268,134.2268,17843.0
2023-07-10 11:20:00,140.88,141.13,140.86,141.09,19447.0,134.2554,134.4937,134.2363,134.4555,19447.0
2023-07-10 11:30:00,141.08,141.17,141.08,141.13,9739.0,134.446,134.5318,134.446,134.4937,9739.0
2023-07-10 11:40:00,141.12,141.17,141.04,141.14,9070.0,134.4841,134.5318,134.4079,134.5032,9070.0
2023-07-10 11:50:00,141.15,141.23,141.14,141.21,60284.0,134.5127,134.5889,134.5032,134.5699,60284.0
2023-07-10 12:00:00,141.23,141.24,141.03,141.06,19218.0,134.5889,134.5985,134.3984,134.4269,19218.0
2023-07-10 12:10:00,141.05,141.2,141.05,141.19,216810.0,134.4174,134.5604,134.4174,134.5508,216810.0
2023-07-10 12:20:00,141.22,141.24,141.2,141.21,14304.0,134.5794,134.5985,134.5604,134.5699,14304.0
2023-07-10 12:30:00,141.23,141.26,141.15,141.16,28280.0,134.5889,134.6175,134.5127,134.5222,28280.0
2023-07-10 12:40:00,141.13,141.27,141.12,141.26,14076.0,134.4937,134.6271,134.4841,134.6175,14076.0
2023-07-10 12:50:00,141.24,141.24,141.12,141.18,13912.0,134.5985,134.5985,134.4841,134.5413,13912.0
2023-07-10 13:00:00,141.21,141.26,141.18,141.24,12025.0,134.5699,134.6175,134.5413,134.5985,12025.0
2023-07-10 13:10:00,141.24,141.27,141.21,141.25,12590.0,134.5985,134.6271,134.5699,134.608,12590.0
2023-07-10 13:20:00,141.28,141.28,141.17,141.2,37918.0,134.6366,134.6366,134.5318,134.5604,37918.0
2023-07-10 13:30:00,141.22,141.26,141.18,141.22,38602.0,134.5794,134.6175,134.5413,134.5794,38602.0
2023-07-10 13:40:00,141.22,141.27,141.18,141.19,26989.0,134.5794,134.6271,134.5413,134.5508,26989.0
2023-07-10 13:50:00,141.19,141.25,141.18,141.25,47780.0,134.5508,134.608,134.5413,134.608,47780.0
2023-07-10 14:00:00,141.24,141.24,141.12,141.13,17995.0,134.5985,134.5985,134.4841,134.4937,17995.0
2023-07-10 14:10:00,141.11,141.18,141.11,141.15,26499.0,134.4746,134.5413,134.4746,134.5127,26499.0
2023-07-10 14:20:00,141.15,141.22,141.12,141.21,408219.0,134.5127,134.5794,134.4841,134.5699,408219.0
2023-07-10 14:30:00,141.21,141.22,141.1,141.11,28029.0,134.5699,134.5794,134.4651,134.4746,28029.0
2023-07-10 14:40:00,141.1,141.14,141.04,141.07,14460.0,134.4651,134.5032,134.4079,134.4365,14460.0
2023-07-10 14:50:00,141.07,141.16,141.07,141.13,49418.0,134.4365,134.5222,134.4365,134.4937,49418.0
2023-07-10 15:00:00,141.14,141.17,141.07,141.08,31245.0,134.5032,134.5318,134.4365,134.446,31245.0
2023-07-10 15:10:00,141.08,141.13,141.04,141.09,25758.0,134.446,134.4937,134.4079,134.4555,25758.0
2023-07-10 15:20:00,141.09,141.15,141.08,141.13,38919.0,134.4555,134.5127,134.446,134.4937,38919.0
2023-07-10 15:30:00,141.12,141.13,141.05,141.11,27378.0,134.4841,134.4937,134.4174,134.4746,27378.0
2023-07-10 15:40:00,141.11,141.13,141.05,141.06,43679.0,134.4746,134.4937,134.4174,134.4269,43679.0
2023-07-10 15:50:00,141.06,141.27,141.0,141.27,44587.0,134.4269,134.6271,134.3698,134.6271,44587.0
2023-07-11 09:30:00,141.66,141.87,141.44,141.69,74893.0,134.9987,135.1989,134.7891,135.0273,74893.0
2023-07-11 09:40:00,141.73,141.79,141.54,141.74,26840.0,135.0654,135.1226,134.8844,135.075,26840.0
2023-07-11 09:50:00,141.81,141.83,141.68,141.83,23546.0,135.1417,135.1607,135.0178,135.1607,23546.0
2023-07-11 10:00:00,141.86,141.87,141.65,141.76,28631.0,135.1893,135.1989,134.9892,135.094,28631.0
2023-07-11 10:10:00,141.75,141.84,141.63,141.8,41776.0,135.0845,135.1703,134.9701,135.1321,41776.0
2023-07-11 10:20:00,141.83,141.88,141.75,141.76,36194.0,135.1607,135.2084,135.0845,135.094,36194.0
2023-07-11 10:30:00,141.71,141.74,141.61,141.67,29181.0,135.0464,135.075,134.9511,135.0083,29181.0
2023-07-11 10:40:00,141.68,141.83,141.68,141.83,19439.0,135.0178,135.1607,135.0178,135.1607,19439.0
2023-07-11 10:50:00,141.84,141.88,141.8,141.88,19184.0,135.1703,135.2084,135.1321,135.2084,19184.0
2023-07-11 11:00:00,141.9,141.91,141.81,141.85,68715.0,135.2274,135.237,135.1417,135.1798,68715.0
2023-07-11 11:10:00,141.87,141.97,141.87,141.91,18901.0,135.1989,135.2942,135.1989,135.237,18901.0
2023-07-11 11:20:00,141.93,141.98,141.88,141.94,17462.0,135.256,135.3037,135.2084,135.2656,17462.0
2023-07-11 11:30:00,141.93,141.97,141.88,141.97,12099.0,135.256,135.2942,135.2084,135.2942,12099.0
2023-07-11 11:40:00,141.98,142.07,141.97,142.06,18775.0,135.3037,135.3895,135.2942,135.3799,18775.0
2023-07-11 11:50:00,142.06,142.11,142.02,142.08,19174.0,135.3799,135.4276,135.3418,135.399,19174.0
2023-07-11 12:00:00,142.09,142.12,142.06,142.09,25174.0,135.4085,135.4371,135.3799,135.4085,25174.0
2023-07-11 12:10:00,142.09,142.24,142.09,142.2,24100.0,135.4085,135.5515,135.4085,135.5133,24100.0
2023-07-11 12:20:00,142.21,142.23,141.97,142.1,41473.0,135.5229,135.5419,135.2942,135.418,41473.0
2023-07-11 12:30:00,142.09,142.11,142.0,142.04,49222.0,135.4085,135.4276,135.3227,135.3609,49222.0
2023-07-11 12:40:00,142.04,142.11,142.03,142.11,13541.0,135.3609,135.4276,135.3513,135.4276,13541.0
2023-07-11 12:50:00,142.14,142.15,142.08,142.1,23353.0,135.4562,135.4657,135.399,135.418,23353.0
2023-07-11 13:00:00,142.11,142.16,142.08,142.12,24109.0,135.4276,135.4752,135.399,135.4371,24109.0
2023-07-11 13:10:00,142.1,142.11,142.0,142.03,16593.0,135.418,135.4276,135.3227,135.3513,16593.0
2023-07-11 13:20:00,142.03,142.07,141.99,142.07,21235.0,135.3513,135.3895,135.3132,135.3895,21235.0
2023-07-11 13:30:00,142.06,142.08,141.99,142.03,15140.0,135.3799,135.399,135.3132,135.3513,15140.0
2023-07-11 13:40:00,142.05,142.09,142.03,142.09,61908.0,135.3704,135.4085,135.3513,135.4085,61908.0
2023-07-11 13:50:00,142.09,142.13,142.03,142.12,17500.0,135.4085,135.4466,135.3513,135.4371,17500.0
2023-07-11 14:00:00,142.11,142.19,142.11,142.17,67413.0,135.4276,135.5038,135.4276,135.4847,67413.0
2023-07-11 14:10:00,142.16,142.17,142.07,142.11,32085.0,135.4752,135.4847,135.3895,135.4276,32085.0
2023-07-11 14:20:00,142.1,142.18,142.03,142.18,18417.0,135.418,135.4943,135.3513,135.4943,18417.0
2023-07-11 14:30:00,142.18,142.2,142.12,142.14,18882.0,135.4943,135.5133,135.4371,135.4562,18882.0
2023-07-11 14:40:00,142.15,142.25,142.15,142.24,30821.0,135.4657,135.561,135.4657,135.5515,30821.0
2023-07-11 14:50:00,142.25,142.33,142.21,142.32,47250.0,135.561,135.6372,135.5229,135.6277,47250.0
2023-07-11 15:00:00,142.33,142.34,142.26,142.31,25109.0,135.6372,135.6468,135.5705,135.6182,25109.0
2023-07-11 15:10:00,142.31,142.34,142.24,142.33,32485.0,135.6182,135.6468,135.5515,135.6372,32485.0
2023-07-11 15:20:00,142.34,142.41,142.31,142.39,30422.0,135.6468,135.7135,135.6182,135.6944,30422.0
2023-07-11 15:30:00,142.37,142.41,142.28,142.35,27083.0,135.6753,135.7135,135.5896,135.6563,27083.0
2023-07-11 15:40:00,142.35,142.68,142.34,142.67,270807.0,135.6563,135.9708,135.6468,135.9612,270807.0
2023-07-11 15:50:00,142.7,142.74,142.56,142.64,59394.0,135.9898,136.0279,135.8564,135.9326,59394.0
2023-07-12 09:30:00,143.44,143.6,143.33,143.4,126880.0,136.695,136.8475,136.5902,136.6569,126880.0
2023-07-12 09:40:00,143.4,143.5,143.27,143.44,23897.0,136.6569,136.7522,136.533,136.695,23897.0
2023-07-12 09:50:00,143.48,143.61,143.38,143.45,28361.0,136.7331,136.857,136.6379,136.7046,28361.0
2023-07-12 10:00:00,143.46,143.46,143.23,143.33,29869.0,136.7141,136.7141,136.4949,136.5902,29869.0
2023-07-12 10:10:00,143.3,143.43,143.3,143.34,42947.0,136.5616,136.6855,136.5616,136.5997,42947.0
2023-07-12 10:20:00,143.31,143.38,143.21,143.37,18066.0,136.5711,136.6379,136.4758,136.6283,18066.0
2023-07-12 10:30:00,143.37,143.45,143.33,143.41,18660.0,136.6283,136.7046,136.5902,136.6664,18660.0
2023-07-12 10:40:00,143.41,143.45,143.34,143.42,20395.0,136.6664,136.7046,136.5997,136.676,20395.0
2023-07-12 10:50:00,143.4,143.48,143.38,143.48,16439.0,136.6569,136.7331,136.6379,136.7331,16439.0
2023-07-12 11:00:00,143.49,143.55,143.43,143.45,18431.0,136.7427,136.7999,136.6855,136.7046,18431.0
2023-07-12 11:10:00,143.43,143.48,143.39,143.45,15917.0,136.6855,136.7331,136.6474,136.7046,15917.0
2023-07-12 11:20:00,143.45,143.45,143.35,143.35,35658.0,136.7046,136.7046,136.6093,136.6093,35658.0
2023-07-12 11:30:00,143.35,143.38,143.29,143.3,13262.0,136.6093,136.6379,136.5521,136.5616,13262.0
2023-07-12 11:40:00,143.3,143.32,143.05,143.32,30811.0,136.5616,136.5807,136.3234,136.5807,30811.0
2023-07-12 11:50:00,143.29,143.31,143.11,143.14,15929.0,136.5521,136.5711,136.3805,136.4091,15929.0
2023-07-12 12:00:00,143.12,143.15,143.01,143.05,20630.0,136.3901,136.4187,136.2852,136.3234,20630.0
2023-07-12 12:10:00,143.05,143.21,143.0,143.0,18102.0,136.3234,136.4758,136.2757,136.2757,18102.0
2023-07-12 12:20:00,143.01,143.12,143.01,143.04,225568.0,136.2852,136.3901,136.2852,136.3138,225568.0
2023-07-12 12:30:00,143.02,143.15,143.02,143.11,16349.0,136.2948,136.4187,136.2948,136.3805,16349.0
2023-07-12 12:40:00,143.14,143.15,143.08,143.12,79076.0,136.4091,136.4187,136.352,136.3901,79076.0
2023-07-12 12:50:00,143.12,143.21,143.08,143.09,13168.0,136.3901,136.4758,136.352,136.3615,13168.0
2023-07-12 13:00:00,143.11,143.14,143.03,143.07,15844.0,136.3805,136.4091,136.3043,136.3424,15844.0
2023-07-12 13:10:00,143.1,143.16,143.06,143.16,20445.0,136.371,136.4282,136.3329,136.4282,20445.0
2023-07-12 13:20:00,143.15,143.15,143.06,143.08,12732.0,136.4187,136.4187,136.3329,136.352,12732.0
2023-07-12 13:30:00,143.08,143.14,143.06,143.11,20965.0,136.352,136.4091,136.3329,136.3805,20965.0
2023-07-12 13:40:00,143.1,143.13,143.08,143.1,85533.0,136.371,136.3996,136.352,136.371,85533.0
2023-07-12 13:50:00,143.1,143.14,143.07,143.09,22220.0,136.371,136.4091,136.3424,136.3615,22220.0
2023-07-12 14:00:00,143.1,143.17,143.03,143.15,23572.0,136.371,136.4377,136.3043,136.4187,23572.0
2023-07-12 14:10:00,143.13,143.19,143.13,143.14,15888.0,136.3996,136.4568,136.3996,136.4091,15888.0
2023-07-12 14:20:00,143.14,143.2,143.12,143.15,66035.0,136.4091,136.4663,136.3901,136.4187,66035.0
2023-07-12 14:30:00,143.14,143.17,143.13,143.15,32739.0,136.4091,136.4377,136.3996,136.4187,32739.0
2023-07-12 14:40:00,143.12,143.13,143.05,143.09,67192.0,136.3901,136.3996,136.3234,136.3615,67192.0
2023-07-12 14:50:00,143.08,143.11,143.03,143.09,60690.0,136.352,136.3805,136.3043,136.3615,60690.0
2023-07-12 15:00:00,143.08,143.1,142.99,143.0,60054.0,136.352,136.371,136.2662,136.2757,60054.0
2023-07-12 15:10:00,142.98,143.0,142.93,142.93,89484.0,136.2567,136.2757,136.209,136.209,89484.0
2023-07-12 15:20:00,142.91,142.92,142.7,142.81,68057.0,136.19,136.1995,135.9898,136.0947,68057.0
2023-07-12 15:30:00,142.82,142.94,142.79,142.9,29676.0,136.1042,136.2185,136.0756,136.1804,29676.0
2023-07-12 15:40:00,142.91,142.99,142.85,142.86,44442.0,136.19,136.2662,136.1328,136.1423,44442.0
2023-07-12 15:50:00,142.84,142.93,142.82,142.93,58798.0,136.1232,136.209,136.1042,136.209,58798.0
2023-07-13 09:30:00,143.25,143.25,143.01,143.08,118051.0,136.514,136.514,136.2852,136.352,118051.0
2023-07-13 09:40:00,143.12,143.19,142.96,143.07,39764.0,136.3901,136.4568,136.2376,136.3424,39764.0
2023-07-13 09:50:00,143.06,143.2,143.03,143.2,24925.0,136.3329,136.4663,136.3043,136.4663,24925.0
2023-07-13 10:00:00,143.2,143.29,143.14,143.22,38991.0,136.4663,136.5521,136.4091,136.4854,38991.0
2023-07-13 10:10:00,143.21,143.23,143.14,143.18,36704.0,136.4758,136.4949,136.4091,136.4473,36704.0
2023-07-13 10:20:00,143.16,143.27,143.1,143.25,46950.0,136.4282,136.533,136.371,136.514,46950.0
2023-07-13 10:30:00,143.24,143.36,143.2,143.22,59981.0,136.5044,136.6188,136.4663,136.4854,59981.0
2023-07-13 10:40:00,143.19,143.24,143.08,143.09,17215.0,136.4568,136.5044,136.352,136.3615,17215.0
2023-07-13 10:50:00,143.11,143.13,143.01,143.13,23842.0,136.3805,136.3996,136.2852,136.3996,23842.0
2023-07-13 11:00:00,143.14,143.17,143.01,143.03,37909.0,136.4091,136.4377,136.2852,136.3043,37909.0
2023-07-13 11:10:00,143.04,143.14,142.99,143.12,186943.0,136.3138,136.4091,136.2662,136.3901,186943.0
2023-07-13 11:20:00,143.11,143.11,143.03,143.04,38013.0,136.3805,136.3805,136.3043,136.3138,38013.0
2023-07-13 11:30:00,143.05,143.05,142.97,143.03,32205.0,136.3234,136.3234,136.2471,136.3043,32205.0
2023-07-13 11:40:00,143.0,143.08,142.95,143.05,33563.0,136.2757,136.352,136.2281,136.3234,33563.0
2023-07-13 11:50:00,143.04,143.08,143.0,143.08,31777.0,136.3138,136.352,136.2757,136.352,31777.0
2023-07-13 12:00:00,143.09,143.16,143.06,143.1,34467.0,136.3615,136.4282,136.3329,136.371,34467.0
2023-07-13 12:10:00,143.09,143.17,143.07,143.14,19905.0,136.3615,136.4377,136.3424,136.4091,19905.0
2023-07-13 12:20:00,143.11,143.13,143.05,143.06,51790.0,136.3805,136.3996,136.3234,136.3329,51790.0
2023-07-13 12:30:00,143.06,143.16,143.05,143.1,38441.0,136.3329,136.4282,136.3234,136.371,38441.0
2023-07-13 12:40:00,143.11,143.14,143.07,143.08,64528.0,136.3805,136.4091,136.3424,136.352,64528.0
2023-07-13 12:50:00,143.07,143.15,143.02,143.07,19660.0,136.3424,136.4187,136.2948,136.3424,19660.0
2023-07-13 13:00:00,143.09,143.1,142.93,142.94,27842.0,136.3615,136.371,136.209,136.2185,27842.0
2023-07-13 13:10:00,142.93,143.07,142.92,143.07,60379.0,136.209,136.3424,136.1995,136.3424,60379.0
2023-07-13 13:20:00,143.05,143.05,143.0,143.0,28770.0,136.3234,136.3234,136.2757,136.2757,28770.0
2023-07-13 13:30:00,143.01,143.06,142.98,143.0,33974.0,136.2852,136.3329,136.2567,136.2757,33974.0
2023-07-13 13:40:00,143.0,143.05,142.99,143.04,54079.0,136.2757,136.3234,136.2662,136.3138,54079.0
2023-07-13 13:50:00,143.04,143.08,143.02,143.03,41510.0,136.3138,136.352,136.2948,136.3043,41510.0
2023-07-13 14:00:00,143.03,143.16,143.03,143.16,40012.0,136.3043,136.4282,136.3043,136.4282,40012.0
2023-07-13 14:10:00,143.16,143.2,143.13,143.14,28374.0,136.4282,136.4663,136.3996,136.4091,28374.0
2023-07-13 14:20:00,143.16,143.18,143.08,143.1,48057.0,136.4282,136.4473,136.352,136.371,48057.0
2023-07-13 14:30:00,143.09,143.16,143.07,143.11,51078.0,136.3615,136.4282,136.3424,136.3805,51078.0
2023-07-13 14:40:00,143.09,143.2,143.09,143.19,24276.0,136.3615,136.4663,136.3615,136.4568,24276.0
2023-07-13 14:50:00,143.2,143.23,143.17,143.23,28042.0,136.4663,136.4949,136.4377,136.4949,28042.0
2023-07-13 15:00:00,143.23,143.27,143.19,143.22,63796.0,136.4949,136.533,136.4568,136.4854,63796.0
2023-07-13 15:10:00,143.22,143.36,143.18,143.24,52969.0,136.4854,136.6188,136.4473,136.5044,52969.0
2023-07-13 15:20:00,143.24,143.31,143.24,143.29,34421.0,136.5044,136.5711,136.5044,136.5521,34421.0
2023-07-13 15:30:00,143.28,143.34,143.23,143.34,33896.0,136.5426,136.5997,136.4949,136.5997,33896.0
2023-07-13 15:40:00,143.32,143.47,143.32,143.34,38870.0,136.5807,136.7236,136.5807,136.5997,38870.0
2023-07-13 15:50:00,143.33,143.38,143.27,143.27,75847.0,136.5902,136.6379,136.533,136.533,75847.0
2023-07-14 09:30:00,143.62,143.62,143.17,143.33,129266.0,136.8666,136.8666,136.4377,136.5902,129266.0
2023-07-14 09:40:00,143.33,143.33,143.18,143.29,118378.0,136.5902,136.5902,136.4473,136.5521,118378.0
2023-07-14 09:50:00,143.3,143.31,143.17,143.23,55180.0,136.5616,136.5711,136.4377,136.4949,55180.0
2023-07-14 10:00:00,143.2,143.21,142.98,143.03,48931.0,136.4663,136.4758,136.2567,136.3043,48931.0
2023-07-14 10:10:00,143.03,143.09,142.9,142.9,59569.0,136.3043,136.3615,136.1804,136.1804,59569.0
2023-07-14 10:20:00,142.88,142.93,142.74,142.75,33518.0,136.1614,136.209,136.0279,136.0375,33518.0
2023-07-14 10:30:00,142.73,142.76,142.6,142.66,97066.0,136.0184,136.047,135.8945,135.9517,97066.0
2023-07-14 10:40:00,142.67,142.71,142.58,142.65,45903.0,135.9612,135.9994,135.8755,135.9422,45903.0
2023-07-14 10:50:00,142.66,142.8,142.65,142.78,47217.0,135.9517,136.0851,135.9422,136.0661,47217.0
2023-07-14 11:00:00,142.79,142.82,142.65,142.72,38857.0,136.0756,136.1042,135.9422,136.0089,38857.0
2023-07-14 11:10:00,142.73,142.83,142.73,142.78,30087.0,136.0184,136.1137,136.0184,136.0661,30087.0
2023-07-14 11:20:00,142.79,142.82,142.74,142.79,45534.0,136.0756,136.1042,136.0279,136.0756,45534.0
2023-07-14 11:30:00,142.8,142.89,142.79,142.83,27765.0,136.0851,136.1709,136.0756,136.1137,27765.0
2023-07-14 11:40:00,142.83,142.86,142.73,142.74,35344.0,136.1137,136.1423,136.0184,136.0279,35344.0
2023-07-14 11:50:00,142.71,142.81,142.64,142.8,36048.0,135.9994,136.0947,135.9326,136.0851,36048.0
2023-07-14 12:00:00,142.81,142.88,142.76,142.76,68034.0,136.0947,136.1614,136.047,136.047,68034.0
2023-07-14 12:10:00,142.73,142.78,142.71,142.77,26753.0,136.0184,136.0661,135.9994,136.0565,26753.0
2023-07-14 12:20:00,142.75,142.79,142.7,142.7,20092.0,136.0375,136.0756,135.9898,135.9898,20092.0
2023-07-14 12:30:00,142.69,142.78,142.68,142.73,24103.0,135.9803,136.0661,135.9708,136.0184,24103.0
2023-07-14 12:40:00,142.72,142.8,142.71,142.76,24108.0,136.0089,136.0851,135.9994,136.047,24108.0
2023-07-14 12:50:00,142.79,142.79,142.73,142.77,19041.0,136.0756,136.0756,136.0184,136.0565,19041.0
2023-07-14 13:00:00,142.79,142.8,142.67,142.69,32521.0,136.0756,136.0851,135.9612,135.9803,32521.0
2023-07-14 13:10:00,142.69,142.8,142.69,142.8,29833.0,135.9803,136.0851,135.9803,136.0851,29833.0
2023-07-14 13:20:00,142.79,142.85,142.72,142.8,17543.0,136.0756,136.1328,136.0089,136.0851,17543.0
2023-07-14 13:30:00,142.79,142.92,142.79,142.9,26956.0,136.0756,136.1995,136.0756,136.1804,26956.0
2023-07-14 13:40:00,142.9,142.93,142.88,142.93,26248.0,136.1804,136.209,136.1614,136.209,26248.0
2023-07-14 13:50:00,142.92,142.99,142.9,142.94,35707.0,136.1995,136.2662,136.1804,136.2185,35707.0
2023-07-14 14:00:00,142.94,143.0,142.93,142.98,29931.0,136.2185,136.2757,136.209,136.2567,29931.0
2023-07-14 14:10:00,142.99,143.05,142.98,143.01,43918.0,136.2662,136.3234,136.2567,136.2852,43918.0
2023-07-14 14:20:00,143.0,143.02,142.93,142.96,22006.0,136.2757,136.2948,136.209,136.2376,22006.0
2023-07-14 14:30:00,142.98,143.01,142.88,142.91,24504.0,136.2567,136.2852,136.1614,136.19,24504.0
2023-07-14 14:40:00,142.93,142.95,142.88,142.92,31224.0,136.209,136.2281,136.1614,136.1995,31224.0
2023-07-14 14:50:00,142.91,143.01,142.9,142.93,25836.0,136.19,136.2852,136.1804,136.209,25836.0
2023-07-14 15:00:00,142.93,142.93,142.75,142.9,30663.0,136.209,136.209,136.0375,136.1804,30663.0
2023-07-14 15:10:00,142.91,143.05,142.88,143.01,23857.0,136.19,136.3234,136.1614,136.2852,23857.0
2023-07-14 15:20:00,143.0,143.0,142.9,142.92,20750.0,136.2757,136.2757,136.1804,136.1995,20750.0
2023-07-14 15:30:00,142.94,142.94,142.83,142.89,22853.0,136.2185,136.2185,136.1137,136.1709,22853.0
2023-07-14 15:40:00,142.88,142.88,142.7,142.73,64248.0,136.1614,136.1614,135.9898,136.0184,64248.0
2023-07-14 15:50:00,142.72,142.87,142.66,142.83,66311.0,136.0089,136.1518,135.9517,136.1137,66311.0
2023-07-17 09:30:00,142.47,142.64,142.14,142.36,94294.0,135.7706,135.9326,135.4562,135.6658,94294.0
2023-07-17 09:40:00,142.38,142.76,142.27,142.69,80636.0,135.6849,136.047,135.58,135.9803,80636.0
2023-07-17 09:50:00,142.72,142.86,142.71,142.76,25793.0,136.0089,136.1423,135.9994,136.047,25793.0
2023-07-17 10:00:00,142.77,142.94,142.73,142.86,64967.0,136.0565,136.2185,136.0184,136.1423,64967.0
2023-07-17 10:10:00,142.83,142.84,142.76,142.8,43993.0,136.1137,136.1232,136.047,136.0851,43993.0
2023-07-17 10:20:00,142.81,142.84,142.76,142.79,32918.0,136.0947,136.1232,136.047,136.0756,32918.0
2023-07-17 10:30:00,142.78,142.81,142.64,142.73,28533.0,136.0661,136.0947,135.9326,136.0184,28533.0
2023-07-17 10:40:00,142.75,142.99,142.73,142.95,76007.0,136.0375,136.2662,136.0184,136.2281,76007.0
2023-07-17 10:50:00,142.91,142.92,142.86,142.89,19766.0,136.19,136.1995,136.1423,136.1709,19766.0
2023-07-17 11:00:00,142.9,142.94,142.81,142.86,11451.0,136.1804,136.2185,136.0947,136.1423,11451.0
2023-07-17 11:10:00,142.84,142.97,142.84,142.96,41846.0,136.1232,136.2471,136.1232,136.2376,41846.0
2023-07-17 11:20:00,142.97,143.03,142.93,142.97,23596.0,136.2471,136.3043,136.209,136.2471,23596.0
2023-07-17 11:30:00,142.96,143.04,142.94,143.0,23099.0,136.2376,136.3138,136.2185,136.2757,23099.0
2023-07-17 11:40:00,143.01,143.05,142.99,143.04,22678.0,136.2852,136.3234,136.2662,136.3138,22678.0
2023-07-17 11:50:00,143.04,143.06,142.96,143.01,37154.0,136.3138,136.3329,136.2376,136.2852,37154.0
2023-07-17 12:00:00,143.03,143.03,142.95,142.99,57630.0,136.3043,136.3043,136.2281,136.2662,57630.0
2023-07-17 12:10:00,142.99,143.05,142.93,142.94,29738.0,136.2662,136.3234,136.209,136.2185,29738.0
2023-07-17 12:20:00,142.94,143.03,142.91,142.99,17746.0,136.2185,136.3043,136.19,136.2662,17746.0
2023-07-17 12:30:00,142.98,143.02,142.94,143.0,12143.0,136.2567,136.2948,136.2185,136.2757,12143.0
2023-07-17 12:40:00,143.02,143.07,143.01,143.03,12177.0,136.2948,136.3424,136.2852,136.3043,12177.0
2023-07-17 12:50:00,143.02,143.09,142.99,143.09,18940.0,136.2948,136.3615,136.2662,136.3615,18940.0
2023-07-17 13:00:00,143.09,143.1,142.99,143.0,26571.0,136.3615,136.371,136.2662,136.2757,26571.0
2023-07-17 13:10:00,143.02,143.08,143.0,143.06,21485.0,136.2948,136.352,136.2757,136.3329,21485.0
2023-07-17 13:20:00,143.04,143.05,142.99,143.04,12726.0,136.3138,136.3234,136.2662,136.3138,12726.0
2023-07-17 13:30:00,143.03,143.08,143.01,143.06,17064.0,136.3043,136.352,136.2852,136.3329,17064.0
2023-07-17 13:40:00,143.05,143.13,143.04,143.09,24132.0,136.3234,136.3996,136.3138,136.3615,24132.0
2023-07-17 13:50:00,143.08,143.09,142.99,143.03,14156.0,136.352,136.3615,136.2662,136.3043,14156.0
2023-07-17 14:00:00,143.04,143.06,142.97,143.03,21727.0,136.3138,136.3329,136.2471,136.3043,21727.0
2023-07-17 14:10:00,143.02,143.07,142.98,142.98,30423.0,136.2948,136.3424,136.2567,136.2567,30423.0
2023-07-17 14:20:00,142.99,143.13,142.98,143.09,37074.0,136.2662,136.3996,136.2567,136.3615,37074.0
2023-07-17 14:30:00,143.1,143.13,143.0,143.01,73603.0,136.371,136.3996,136.2757,136.2852,73603.0
2023-07-17 14:40:00,143.02,143.09,143.02,143.06,26332.0,136.2948,136.3615,136.2948,136.3329,26332.0
2023-07-17 14:50:00,143.07,143.09,143.04,143.06,38016.0,136.3424,136.3615,136.3138,136.3329,38016.0
2023-07-17 15:00:00,143.06,143.1,143.02,143.06,68150.0,136.3329,136.371,136.2948,136.3329,68150.0
2023-07-17 15:10:00,143.06,143.24,143.04,143.23,129641.0,136.3329,136.5044,136.3138,136.4949,129641.0
2023-07-17 15:20:00,143.23,143.26,143.12,143.15,53689.0,136.4949,136.5235,136.3901,136.4187,53689.0
2023-07-17 15:30:00,143.12,143.15,143.02,143.13,42048.0,136.3901,136.4187,136.2948,136.3996,42048.0
2023-07-17 15:40:00,143.13,143.16,143.09,143.1,135539.0,136.3996,136.4282,136.3615,136.371,135539.0
2023-07-17 15:50:00,143.09,143.09,142.86,142.89,113826.0,136.3615,136.3615,136.1423,136.1709,113826.0
2023-07-18 09:30:00,143.12,143.62,142.91,143.52,140776.0,136.3901,136.8666,136.19,136.7713,140776.0
2023-07-18 09:40:00,143.54,143.92,143.54,143.88,68515.0,136.7903,137.1525,136.7903,137.1143,68515.0
2023-07-18 09:50:00,143.9,144.05,143.89,144.04,74240.0,137.1334,137.2763,137.1239,137.2668,74240.0
2023-07-18 10:00:00,144.02,144.23,143.99,144.2,51558.0,137.2478,137.4479,137.2192,137.4193,51558.0
2023-07-18 10:10:00,144.18,144.22,144.05,144.13,24211.0,137.4002,137.4384,137.2763,137.3526,24211.0
2023-07-18 10:20:00,144.1,144.18,144.08,144.16,44715.0,137.324,137.4002,137.3049,137.3812,44715.0
2023-07-18 10:30:00,144.16,144.21,144.09,144.2,31573.0,137.3812,137.4288,137.3145,137.4193,31573.0
2023-07-18 10:40:00,144.21,144.3,144.16,144.29,31301.0,137.4288,137.5146,137.3812,137.5051,31301.0
2023-07-18 10:50:00,144.29,144.37,144.26,144.33,40324.0,137.5051,137.5813,137.4765,137.5432,40324.0
2023-07-18 11:00:00,144.33,144.5,144.32,144.44,29174.0,137.5432,137.7052,137.5336,137.648,29174.0
2023-07-18 11:10:00,144.45,144.48,144.38,144.44,28287.0,137.6575,137.6861,137.5908,137.648,28287.0
2023-07-18 11:20:00,144.45,144.47,144.39,144.46,17497.0,137.6575,137.6766,137.6004,137.6671,17497.0
2023-07-18 11:30:00,144.46,144.46,144.18,144.2,36125.0,137.6671,137.6671,137.4002,137.4193,36125.0
2023-07-18 11:40:00,144.2,144.21,143.95,144.04,55804.0,137.4193,137.4288,137.181,137.2668,55804.0
2023-07-18 11:50:00,144.07,144.09,144.0,144.07,56191.0,137.2954,137.3145,137.2287,137.2954,56191.0
2023-07-18 12:00:00,144.08,144.11,143.77,143.81,23837.0,137.3049,137.3335,137.0095,137.0476,23837.0
2023-07-18 12:10:00,143.8,143.83,143.75,143.81,53789.0,137.0381,137.0667,136.9905,137.0476,53789.0
2023-07-18 12:20:00,143.8,143.8,143.61,143.65,58789.0,137.0381,137.0381,136.857,136.8952,58789.0
2023-07-18 12:30:00,143.64,143.64,143.52,143.54,109288.0,136.8856,136.8856,136.7713,136.7903,109288.0
2023-07-18 12:40:00,143.57,143.61,143.47,143.52,71963.0,136.8189,136.857,136.7236,136.7713,71963.0
2023-07-18 12:50:00,143.54,143.62,143.53,143.55,11765.0,136.7903,136.8666,136.7808,136.7999,11765.0
2023-07-18 13:00:00,143.55,143.59,143.49,143.56,30086.0,136.7999,136.838,136.7427,136.8094,30086.0
2023-07-18 13:10:00,143.58,143.59,143.51,143.54,29520.0,136.8284,136.838,136.7617,136.7903,29520.0
2023-07-18 13:20:00,143.53,143.58,143.5,143.51,15380.0,136.7808,136.8284,136.7522,136.7617,15380.0
2023-07-18 13:30:00,143.52,143.52,143.45,143.48,42840.0,136.7713,136.7713,136.7046,136.7331,42840.0
2023-07-18 13:40:00,143.5,143.54,143.44,143.53,19945.0,136.7522,136.7903,136.695,136.7808,19945.0
2023-07-18 13:50:00,143.53,143.59,143.53,143.54,32542.0,136.7808,136.838,136.7808,136.7903,32542.0
2023-07-18 14:00:00,143.54,143.62,143.54,143.6,26601.0,136.7903,136.8666,136.7903,136.8475,26601.0
2023-07-18 14:10:00,143.62,143.63,143.56,143.6,19722.0,136.8666,136.8761,136.8094,136.8475,19722.0
2023-07-18 14:20:00,143.59,143.71,143.55,143.71,40853.0,136.838,136.9523,136.7999,136.9523,40853.0
2023-07-18 14:30:00,143.72,143.76,143.55,143.56,109567.0,136.9619,137.0,136.7999,136.8094,109567.0
2023-07-18 14:40:00,143.54,143.68,143.52,143.67,16921.0,136.7903,136.9237,136.7713,136.9142,16921.0
2023-07-18 14:50:00,143.66,143.67,143.59,143.62,68309.0,136.9047,136.9142,136.838,136.8666,68309.0
2023-07-18 15:00:00,143.63,143.69,143.54,143.68,19124.0,136.8761,136.9333,136.7903,136.9237,19124.0
2023-07-18 15:10:00,143.69,143.86,143.67,143.82,34644.0,136.9333,137.0953,136.9142,137.0572,34644.0
2023-07-18 15:20:00,143.83,143.9,143.8,143.85,41715.0,137.0667,137.1334,137.0381,137.0857,41715.0
2023-07-18 15:30:00,143.84,143.85,143.77,143.85,87671.0,137.0762,137.0857,137.0095,137.0857,87671.0
2023-07-18 15:40:00,143.86,143.99,143.85,143.94,61634.0,137.0953,137.2192,137.0857,137.1715,61634.0
2023-07-18 15:50:00,143.96,144.0,143.86,143.89,94652.0,137.1906,137.2287,137.0953,137.1239,94652.0
2023-07-19 09:30:00,144.25,144.8,144.04,144.67,118344.0,137.4669,137.9911,137.2668,137.8672,118344.0
2023-07-19 09:40:00,144.66,144.79,144.52,144.78,41522.0,137.8577,137.9815,137.7242,137.972,41522.0
2023-07-19 09:50:00,144.81,144.91,144.75,144.88,21298.0,138.0006,138.0959,137.9434,138.0673,21298.0
2023-07-19 10:00:00,144.89,145.02,144.83,145.01,63461.0,138.0768,138.2007,138.0197,138.1912,63461.0
2023-07-19 10:10:00,145.01,145.1,144.97,145.1,30682.0,138.1912,138.277,138.1531,138.277,30682.0
2023-07-19 10:20:00,145.13,145.14,144.9,144.92,33140.0,138.3056,138.3151,138.0864,138.1054,33140.0
2023-07-19 10:30:00,144.92,144.93,144.64,144.67,31282.0,138.1054,138.115,137.8386,137.8672,31282.0
2023-07-19 10:40:00,144.66,144.73,144.59,144.62,21593.0,137.8577,137.9244,137.791,137.8195,21593.0
2023-07-19 10:50:00,144.64,144.7,144.34,144.5,38319.0,137.8386,137.8958,137.5527,137.7052,38319.0
2023-07-19 11:00:00,144.5,144.55,144.45,144.47,14863.0,137.7052,137.7528,137.6575,137.6766,14863.0
2023-07-19 11:10:00,144.47,144.54,144.41,144.52,15415.0,137.6766,137.7433,137.6194,137.7242,15415.0
2023-07-19 11:20:00,144.52,144.53,144.42,144.51,18821.0,137.7242,137.7338,137.6289,137.7147,18821.0
2023-07-19 11:30:00,144.53,144.63,144.5,144.58,21029.0,137.7338,137.8291,137.7052,137.7814,21029.0
2023-07-19 11:40:00,144.58,144.64,144.56,144.59,21458.0,137.7814,137.8386,137.7624,137.791,21458.0
2023-07-19 11:50:00,144.58,144.72,144.53,144.71,16877.0,137.7814,137.9148,137.7338,137.9053,16877.0
2023-07-19 12:00:00,144.72,144.76,144.53,144.61,35248.0,137.9148,137.953,137.7338,137.81,35248.0
2023-07-19 12:10:00,144.63,144.74,144.58,144.71,26884.0,137.8291,137.9339,137.7814,137.9053,26884.0
2023-07-19 12:20:00,144.69,144.78,144.64,144.71,18103.0,137.8863,137.972,137.8386,137.9053,18103.0
2023-07-19 12:30:00,144.7,144.7,144.52,144.56,14263.0,137.8958,137.8958,137.7242,137.7624,14263.0
2023-07-19 12:40:00,144.56,144.69,144.55,144.68,27781.0,137.7624,137.8863,137.7528,137.8767,27781.0
2023-07-19 12:50:00,144.67,144.75,144.65,144.75,33590.0,137.8672,137.9434,137.8481,137.9434,33590.0
2023-07-19 13:00:00,144.76,144.77,144.63,144.69,35914.0,137.953,137.9625,137.8291,137.8863,35914.0
2023-07-19 13:10:00,144.71,144.9,144.7,144.89,22256.0,137.9053,138.0864,137.8958,138.0768,22256.0
2023-07-19 13:20:00,144.88,144.88,144.79,144.88,32043.0,138.0673,138.0673,137.9815,138.0673,32043.0
2023-07-19 13:30:00,144.87,144.88,144.77,144.81,51120.0,138.0578,138.0673,137.9625,138.0006,51120.0
2023-07-19 13:40:00,144.81,144.87,144.77,144.79,21940.0,138.0006,138.0578,137.9625,137.9815,21940.0
2023-07-19 13:50:00,144.78,144.82,144.74,144.79,32195.0,137.972,138.0101,137.9339,137.9815,32195.0
2023-07-19 14:00:00,144.8,144.83,144.67,144.68,84900.0,137.9911,138.0197,137.8672,137.8767,84900.0
2023-07-19 14:10:00,144.69,144.71,144.59,144.67,48435.0,137.8863,137.9053,137.791,137.8672,48435.0
2023-07-19 14:20:00,144.67,144.73,144.64,144.72,42735.0,137.8672,137.9244,137.8386,137.9148,42735.0
2023-07-19 14:30:00,144.73,144.88,144.72,144.88,124143.0,137.9244,138.0673,137.9148,138.0673,124143.0
2023-07-19 14:40:00,144.88,144.96,144.87,144.93,152808.0,138.0673,138.1436,138.0578,138.115,152808.0
2023-07-19 14:50:00,144.93,144.94,144.86,144.88,87865.0,138.115,138.1245,138.0483,138.0673,87865.0
2023-07-19 15:00:00,144.88,144.89,144.83,144.84,31869.0,138.0673,138.0768,138.0197,138.0292,31869.0
2023-07-19 15:10:00,144.83,144.89,144.79,144.85,49874.0,138.0197,138.0768,137.9815,138.0387,49874.0
2023-07-19 15:20:00,144.85,144.9,144.84,144.86,100066.0,138.0387,138.0864,138.0292,138.0483,100066.0
2023-07-19 15:30:00,144.84,144.84,144.65,144.71,115502.0,138.0292,138.0292,137.8481,137.9053,115502.0
2023-07-19 15:40:00,144.72,144.77,144.67,144.68,106280.0,137.9148,137.9625,137.8672,137.8767,106280.0
2023-07-19 15:50:00,144.69,144.8,144.68,144.71,74183.0,137.8863,137.9911,137.8767,137.9053,74183.0
2023-07-20 09:30:00,145.0,145.3,144.84,145.19,101704.0,138.1817,138.4676,138.0292,138.3627,101704.0
2023-07-20 09:40:00,145.19,145.25,144.94,145.23,37581.0,138.3627,138.4199,138.1245,138.4009,37581.0
2023-07-20 09:50:00,145.22,145.34,145.18,145.34,29555.0,138.3913,138.5057,138.3532,138.5057,29555.0
2023-07-20 10:00:00,145.35,145.44,145.32,145.35,34346.0,138.5152,138.601,138.4866,138.5152,34346.0
2023-07-20 10:10:00,145.35,145.42,145.23,145.36,43920.0,138.5152,138.5819,138.4009,138.5247,43920.0
2023-07-20 10:20:00,145.36,145.43,145.26,145.4,192238.0,138.5247,138.5915,138.4294,138.5629,192238.0
2023-07-20 10:30:00,145.41,145.65,145.41,145.5,31355.0,138.5724,138.8011,138.5724,138.6582,31355.0
2023-07-20 10:40:00,145.48,145.63,145.39,145.55,37432.0,138.6391,138.782,138.5533,138.7058,37432.0
2023-07-20 10:50:00,145.58,145.73,145.57,145.71,34124.0,138.7344,138.8773,138.7249,138.8583,34124.0
2023-07-20 11:00:00,145.72,145.79,145.6,145.68,84651.0,138.8678,138.9345,138.7535,138.8297,84651.0
2023-07-20 11:10:00,145.67,145.69,145.6,145.64,85622.0,138.8202,138.8392,138.7535,138.7916,85622.0
2023-07-20 11:20:00,145.66,145.73,145.59,145.69,17609.0,138.8106,138.8773,138.7439,138.8392,17609.0
2023-07-20 11:30:00,145.69,145.77,145.65,145.73,20360.0,138.8392,138.9155,138.8011,138.8773,20360.0
2023-07-20 11:40:00,145.74,145.79,145.67,145.76,25395.0,138.8869,138.9345,138.8202,138.9059,25395.0
2023-07-20 11:50:00,145.75,145.86,145.74,145.81,175769.0,138.8964,139.0012,138.8869,138.9536,175769.0
2023-07-20 12:00:00,145.85,145.94,145.83,145.94,39068.0,138.9917,139.0775,138.9726,139.0775,39068.0
2023-07-20 12:10:00,145.94,146.02,145.92,146.01,39911.0,139.0775,139.1537,139.0584,139.1442,39911.0
2023-07-20 12:20:00,146.04,146.05,145.96,146.01,97006.0,139.1728,139.1823,139.0965,139.1442,97006.0
2023-07-20 12:30:00,146.01,146.01,145.85,145.85,239830.0,139.1442,139.1442,138.9917,138.9917,239830.0
2023-07-20 12:40:00,145.84,145.97,145.84,145.96,20926.0,138.9822,139.1061,138.9822,139.0965,20926.0
2023-07-20 12:50:00,145.97,145.98,145.86,145.9,26908.0,139.1061,139.1156,139.0012,139.0394,26908.0
2023-07-20 13:00:00,145.93,145.95,145.87,145.88,37290.0,139.0679,139.087,139.0108,139.0203,37290.0
2023-07-20 13:10:00,145.89,145.96,145.85,145.87,25709.0,139.0298,139.0965,138.9917,139.0108,25709.0
2023-07-20 13:20:00,145.87,145.99,145.85,145.99,11992.0,139.0108,139.1251,138.9917,139.1251,11992.0
2023-07-20 13:30:00,145.98,146.01,145.88,145.88,49404.0,139.1156,139.1442,139.0203,139.0203,49404.0
2023-07-20 13:40:00,145.89,145.95,145.88,145.92,27288.0,139.0298,139.087,139.0203,139.0584,27288.0
2023-07-20 13:50:00,145.93,145.95,145.88,145.91,86483.0,139.0679,139.087,139.0203,139.0489,86483.0
2023-07-20 14:00:00,145.9,146.0,145.87,145.97,21989.0,139.0394,139.1347,139.0108,139.1061,21989.0
2023-07-20 14:10:00,145.96,145.96,145.89,145.89,18548.0,139.0965,139.0965,139.0298,139.0298,18548.0
2023-07-20 14:20:00,145.89,145.99,145.77,145.77,23761.0,139.0298,139.1251,138.9155,138.9155,23761.0
2023-07-20 14:30:00,145.78,146.01,145.77,146.0,53234.0,138.925,139.1442,138.9155,139.1347,53234.0
2023-07-20 14:40:00,145.99,146.04,145.96,146.02,34493.0,139.1251,139.1728,139.0965,139.1537,34493.0
2023-07-20 14:50:00,146.05,146.11,146.03,146.09,22197.0,139.1823,139.2395,139.1632,139.2204,22197.0
2023-07-20 15:00:00,146.1,146.13,146.03,146.1,44091.0,139.2299,139.2585,139.1632,139.2299,44091.0
2023-07-20 15:10:00,146.11,146.15,145.95,145.99,92913.0,139.2395,139.2776,139.087,139.1251,92913.0
2023-07-20 15:20:00,145.99,146.04,145.85,145.88,79887.0,139.1251,139.1728,138.9917,139.0203,79887.0
2023-07-20 15:30:00,145.88,145.97,145.84,145.86,90236.0,139.0203,139.1061,138.9822,139.0012,90236.0
2023-07-20 15:40:00,145.87,145.9,145.8,145.87,49835.0,139.0108,139.0394,138.9441,139.0108,49835.0
2023-07-20 15:50:00,145.88,146.03,145.86,145.98,144482.0,139.0203,139.1632,139.0012,139.1156,144482.0
2023-07-21 09:30:00,146.27,146.56,146.07,146.48,98964.0,139.392,139.6683,139.2014,139.5921,98964.0
2023-07-21 09:40:00,146.52,146.52,145.85,146.05,46055.0,139.6302,139.6302,138.9917,139.1823,46055.0
2023-07-21 09:50:00,146.06,146.09,145.89,146.09,18210.0,139.1918,139.2204,139.0298,139.2204,18210.0
2023-07-21 10:00:00,146.12,146.26,146.01,146.26,36878.0,139.249,139.3824,139.1442,139.3824,36878.0
2023-07-21 10:10:00,146.29,146.47,146.25,146.47,21901.0,139.411,139.5825,139.3729,139.5825,21901.0
2023-07-21 10:20:00,146.48,146.5,146.36,146.4,32756.0,139.5921,139.6111,139.4777,139.5158,32756.0
2023-07-21 10:30:00,146.4,146.47,146.33,146.46,28304.0,139.5158,139.5825,139.4491,139.573,28304.0
2023-07-21 10:40:00,146.48,146.56,146.38,146.39,38299.0,139.5921,139.6683,139.4968,139.5063,38299.0
2023-07-21 10:50:00,146.4,146.46,146.36,146.43,21550.0,139.5158,139.573,139.4777,139.5444,21550.0
2023-07-21 11:00:00,146.43,146.51,146.4,146.46,24728.0,139.5444,139.6207,139.5158,139.573,24728.0
2023-07-21 11:10:00,146.46,146.62,146.43,146.62,18071.0,139.573,139.7255,139.5444,139.7255,18071.0
2023-07-21 11:20:00,146.62,146.63,146.46,146.52,18674.0,139.7255,139.735,139.573,139.6302,18674.0
2023-07-21 11:30:00,146.53,146.63,146.53,146.62,19368.0,139.6397,139.735,139.6397,139.7255,19368.0
2023-07-21 11:40:00,146.61,146.67,146.56,146.66,40899.0,139.716,139.7731,139.6683,139.7636,40899.0
2023-07-21 11:50:00,146.68,146.71,146.62,146.69,61494.0,139.7827,139.8113,139.7255,139.7922,61494.0
2023-07-21 12:00:00,146.7,146.7,146.58,146.62,22028.0,139.8017,139.8017,139.6874,139.7255,22028.0
2023-07-21 12:10:00,146.64,146.7,146.61,146.68,21882.0,139.7446,139.8017,139.716,139.7827,21882.0
2023-07-21 12:20:00,146.68,146.74,146.67,146.69,55365.0,139.7827,139.8399,139.7731,139.7922,55365.0
2023-07-21 12:30:00,146.7,146.71,146.62,146.64,37109.0,139.8017,139.8113,139.7255,139.7446,37109.0
2023-07-21 12:40:00,146.63,146.63,146.5,146.52,27175.0,139.735,139.735,139.6111,139.6302,27175.0
2023-07-21 12:50:00,146.5,146.56,146.5,146.56,14642.0,139.6111,139.6683,139.6111,139.6683,14642.0
2023-07-21 13:00:00,146.56,146.68,146.52,146.66,25598.0,139.6683,139.7827,139.6302,139.7636,25598.0
2023-07-21 13:10:00,146.66,146.67,146.62,146.64,33882.0,139.7636,139.7731,139.7255,139.7446,33882.0
2023-07-21 13:20:00,146.64,146.64,146.59,146.61,29231.0,139.7446,139.7446,139.6969,139.716,29231.0
2023-07-21 13:30:00,146.62,146.66,146.58,146.62,24800.0,139.7255,139.7636,139.6874,139.7255,24800.0
2023-07-21 13:40:00,146.62,146.69,146.62,146.65,50138.0,139.7255,139.7922,139.7255,139.7541,50138.0
2023-07-21 13:50:00,146.67,146.71,146.62,146.65,20843.0,139.7731,139.8113,139.7255,139.7541,20843.0
2023-07-21 14:00:00,146.66,146.68,146.56,146.61,21637.0,139.7636,139.7827,139.6683,139.716,21637.0
2023-07-21 14:10:00,146.61,146.63,146.56,146.59,119266.0,139.716,139.735,139.6683,139.6969,119266.0
2023-07-21 14:20:00,146.59,146.61,146.54,146.58,100046.0,139.6969,139.716,139.6493,139.6874,100046.0
2023-07-21 14:30:00,146.59,146.64,146.57,146.63,19294.0,139.6969,139.7446,139.6778,139.735,19294.0
2023-07-21 14:40:00,146.63,146.72,146.63,146.7,30427.0,139.735,139.8208,139.735,139.8017,30427.0
2023-07-21 14:50:00,146.69,146.74,146.64,146.64,105526.0,139.7922,139.8399,139.7446,139.7446,105526.0
2023-07-21 15:00:00,146.65,146.66,146.48,146.51,100301.0,139.7541,139.7636,139.5921,139.6207,100301.0
2023-07-21 15:10:00,146.5,146.6,146.48,146.59,24920.0,139.6111,139.7064,139.5921,139.6969,24920.0
2023-07-21 15:20:00,146.6,146.61,146.47,146.54,32301.0,139.7064,139.716,139.5825,139.6493,32301.0
2023-07-21 15:30:00,146.55,146.61,146.54,146.59,35455.0,139.6588,139.716,139.6493,139.6969,35455.0
2023-07-21 15:40:00,146.59,146.62,146.46,146.52,56592.0,139.6969,139.7255,139.573,139.6302,56592.0
2023-07-21 15:50:00,146.52,146.72,146.4,146.43,207672.0,139.6302,139.8208,139.5158,139.5444,207672.0
2023-07-24 09:30:00,146.54,146.96,146.51,146.96,60835.0,139.6493,140.0495,139.6207,140.0495,60835.0
2023-07-24 09:40:00,146.98,147.15,146.9,147.06,37948.0,140.0686,140.2306,139.9923,140.1448,37948.0
2023-07-24 09:50:00,147.07,147.12,146.91,147.05,132003.0,140.1543,140.202,140.0019,140.1353,132003.0
2023-07-24 10:00:00,147.07,147.19,146.93,147.11,91155.0,140.1543,140.2687,140.0209,140.1925,91155.0
2023-07-24 10:10:00,147.12,147.18,147.04,147.07,49601.0,140.202,140.2592,140.1257,140.1543,49601.0
2023-07-24 10:20:00,147.07,147.07,146.93,147.01,40605.0,140.1543,140.1543,140.0209,140.0972,40605.0
2023-07-24 10:30:00,147.0,147.12,146.95,147.1,29117.0,140.0876,140.202,140.04,140.1829,29117.0
2023-07-24 10:40:00,147.13,147.2,147.06,147.2,37901.0,140.2115,140.2782,140.1448,140.2782,37901.0
2023-07-24 10:50:00,147.21,147.24,147.11,147.24,28823.0,140.2878,140.3163,140.1925,140.3163,28823.0
2023-07-24 11:00:00,147.26,147.26,147.12,147.16,14193.0,140.3354,140.3354,140.202,140.2401,14193.0
2023-07-24 11:10:00,147.16,147.19,147.05,147.09,30996.0,140.2401,140.2687,140.1353,140.1734,30996.0
2023-07-24 11:20:00,147.09,147.27,147.09,147.26,11250.0,140.1734,140.3449,140.1734,140.3354,11250.0
2023-07-24 11:30:00,147.27,147.33,147.23,147.3,34869.0,140.3449,140.4021,140.3068,140.3735,34869.0
2023-07-24 11:40:00,147.3,147.34,147.27,147.32,21569.0,140.3735,140.4116,140.3449,140.3926,21569.0
2023-07-24 11:50:00,147.32,147.35,147.28,147.35,29057.0,140.3926,140.4212,140.3545,140.4212,29057.0
2023-07-24 12:00:00,147.34,147.4,147.3,147.31,24641.0,140.4116,140.4688,140.3735,140.3831,24641.0
2023-07-24 12:10:00,147.28,147.34,147.26,147.31,71194.0,140.3545,140.4116,140.3354,140.3831,71194.0
2023-07-24 12:20:00,147.32,147.41,147.31,147.4,26945.0,140.3926,140.4783,140.3831,140.4688,26945.0
2023-07-24 12:30:00,147.41,147.42,147.33,147.38,14201.0,140.4783,140.4879,140.4021,140.4498,14201.0
2023-07-24 12:40:00,147.39,147.42,147.33,147.37,51771.0,140.4593,140.4879,140.4021,140.4402,51771.0
2023-07-24 12:50:00,147.37,147.46,147.34,147.43,21770.0,140.4402,140.526,140.4116,140.4974,21770.0
2023-07-24 13:00:00,147.42,147.42,147.32,147.36,6368.0,140.4879,140.4879,140.3926,140.4307,6368.0
2023-07-24 13:10:00,147.36,147.39,147.32,147.33,19661.0,140.4307,140.4593,140.3926,140.4021,19661.0
2023-07-24 13:20:00,147.33,147.41,147.28,147.41,51073.0,140.4021,140.4783,140.3545,140.4783,51073.0
2023-07-24 13:30:00,147.42,147.42,147.36,147.39,42257.0,140.4879,140.4879,140.4307,140.4593,42257.0
2023-07-24 13:40:00,147.39,147.41,147.35,147.36,27779.0,140.4593,140.4783,140.4212,140.4307,27779.0
2023-07-24 13:50:00,147.35,147.42,147.34,147.42,48913.0,140.4212,140.4879,140.4116,140.4879,48913.0
2023-07-24 14:00:00,147.43,147.47,147.4,147.42,34864.0,140.4974,140.5355,140.4688,140.4879,34864.0
2023-07-24 14:10:00,147.42,147.45,147.35,147.36,16367.0,140.4879,140.5165,140.4212,140.4307,16367.0
2023-07-24 14:20:00,147.37,147.41,147.34,147.36,40549.0,140.4402,140.4783,140.4116,140.4307,40549.0
2023-07-24 14:30:00,147.34,147.35,147.29,147.31,27549.0,140.4116,140.4212,140.364,140.3831,27549.0
2023-07-24 14:40:00,147.29,147.29,147.19,147.25,46226.0,140.364,140.364,140.2687,140.3259,46226.0
2023-07-24 14:50:00,147.28,147.28,147.22,147.27,25566.0,140.3545,140.3545,140.2973,140.3449,25566.0
2023-07-24 15:00:00,147.28,147.3,147.21,147.23,63070.0,140.3545,140.3735,140.2878,140.3068,63070.0
2023-07-24 15:10:00,147.22,147.24,147.17,147.21,88202.0,140.2973,140.3163,140.2496,140.2878,88202.0
2023-07-24 15:20:00,147.21,147.22,147.01,147.01,40929.0,140.2878,140.2973,140.0972,140.0972,40929.0
2023-07-24 15:30:00,147.02,147.11,147.02,147.03,48326.0,140.1067,140.1925,140.1067,140.1162,48326.0
2023-07-24 15:40:00,147.03,147.26,147.02,147.15,39213.0,140.1162,140.3354,140.1067,140.2306,39213.0
2023-07-24 15:50:00,147.15,147.19,147.09,147.15,239774.0,140.2306,140.2687,140.1734,140.2306,239774.0
2023-07-25 09:30:00,146.63,146.92,146.54,146.89,113377.0,139.735,140.0114,139.6493,139.9828,113377.0
2023-07-25 09:40:00,146.91,146.92,146.61,146.64,30312.0,140.0019,140.0114,139.716,139.7446,30312.0
2023-07-25 09:50:00,146.64,146.71,146.58,146.59,35421.0,139.7446,139.8113,139.6874,139.6969,35421.0
2023-07-25 10:00:00,146.59,146.76,146.57,146.75,24186.0,139.6969,139.8589,139.6778,139.8494,24186.0
2023-07-25 10:10:00,146.78,146.92,146.75,146.91,46292.0,139.878,140.0114,139.8494,140.0019,46292.0
2023-07-25 10:20:00,146.94,146.98,146.89,146.98,29860.0,140.0304,140.0686,139.9828,140.0686,29860.0
2023-07-25 10:30:00,146.94,146.97,146.86,146.89,28698.0,140.0304,140.059,139.9542,139.9828,28698.0
2023-07-25 10:40:00,146.87,147.06,146.87,147.03,18600.0,139.9637,140.1448,139.9637,140.1162,18600.0
2023-07-25 10:50:00,147.07,147.08,146.98,147.01,11442.0,140.1543,140.1639,140.0686,140.0972,11442.0
2023-07-25 11:00:00,147.0,147.01,146.87,146.88,21050.0,140.0876,140.0972,139.9637,139.9733,21050.0
2023-07-25 11:10:00,146.89,146.9,146.8,146.81,30111.0,139.9828,139.9923,139.897,139.9066,30111.0
2023-07-25 11:20:00,146.81,146.98,146.81,146.92,15504.0,139.9066,140.0686,139.9066,140.0114,15504.0
2023-07-25 11:30:00,146.94,147.02,146.91,147.0,21083.0,140.0304,140.1067,140.0019,140.0876,21083.0
2023-07-25 11:40:00,146.99,147.06,146.98,147.06,15599.0,140.0781,140.1448,140.0686,140.1448,15599.0
2023-07-25 11:50:00,147.04,147.07,147.02,147.06,36290.0,140.1257,140.1543,140.1067,140.1448,36290.0
2023-07-25 12:00:00,147.07,147.09,146.98,147.07,76716.0,140.1543,140.1734,140.0686,140.1543,76716.0
2023-07-25 12:10:00,147.06,147.11,147.05,147.07,29215.0,140.1448,140.1925,140.1353,140.1543,29215.0
2023-07-25 12:20:00,147.07,147.09,147.01,147.03,552802.0,140.1543,140.1734,140.0972,140.1162,552802.0
2023-07-25 12:30:00,147.03,147.09,147.01,147.03,28524.0,140.1162,140.1734,140.0972,140.1162,28524.0
2023-07-25 12:40:00,147.05,147.08,146.98,146.99,14175.0,140.1353,140.1639,140.0686,140.0781,14175.0
2023-07-25 12:50:00,147.0,147.08,146.98,147.07,18401.0,140.0876,140.1639,140.0686,140.1543,18401.0
2023-07-25 13:00:00,147.08,147.11,146.96,147.0,36748.0,140.1639,140.1925,140.0495,140.0876,36748.0
2023-07-25 13:10:00,146.99,147.05,146.96,147.05,16651.0,140.0781,140.1353,140.0495,140.1353,16651.0
2023-07-25 13:20:00,147.04,147.07,146.99,147.01,20482.0,140.1257,140.1543,140.0781,140.0972,20482.0
2023-07-25 13:30:00,147.02,147.07,147.02,147.03,13534.0,140.1067,140.1543,140.1067,140.1162,13534.0
2023-07-25 13:40:00,147.03,147.12,147.02,147.09,21179.0,140.1162,140.202,140.1067,140.1734,21179.0
2023-07-25 13:50:00,147.09,147.11,147.04,147.06,24238.0,140.1734,140.1925,140.1257,140.1448,24238.0
2023-07-25 14:00:00,147.04,147.08,147.02,147.07,33621.0,140.1257,140.1639,140.1067,140.1543,33621.0
2023-07-25 14:10:00,147.07,147.16,147.07,147.16,29756.0,140.1543,140.2401,140.1543,140.2401,29756.0
2023-07-25 14:20:00,147.16,147.26,147.14,147.25,40329.0,140.2401,140.3354,140.221,140.3259,40329.0
2023-07-25 14:30:00,147.25,147.34,147.25,147.25,33366.0,140.3259,140.4116,140.3259,140.3259,33366.0
2023-07-25 14:40:00,147.25,147.25,147.05,147.06,42499.0,140.3259,140.3259,140.1353,140.1448,42499.0
2023-07-25 14:50:00,147.06,147.14,147.04,147.07,40560.0,140.1448,140.221,140.1257,140.1543,40560.0
2023-07-25 15:00:00,147.09,147.12,147.03,147.11,25955.0,140.1734,140.202,140.1162,140.1925,25955.0
2023-07-25 15:10:00,147.12,147.12,147.06,147.07,37233.0,140.202,140.202,140.1448,140.1543,37233.0
2023-07-25 15:20:00,147.06,147.09,147.02,147.03,52237.0,140.1448,140.1734,140.1067,140.1162,52237.0
2023-07-25 15:30:00,147.03,147.08,146.97,147.06,58720.0,140.1162,140.1639,140.059,140.1448,58720.0
2023-07-25 15:40:00,147.06,147.09,146.98,147.05,115777.0,140.1448,140.1734,140.0686,140.1353,115777.0
2023-07-25 15:50:00,147.03,147.08,146.95,146.99,41018.0,140.1162,140.1639,140.04,140.0781,41018.0
2023-07-26 09:30:00,146.72,147.3,146.59,147.13,91986.0,139.8208,140.3735,139.6969,140.2115,91986.0
2023-07-26 09:40:00,147.13,147.18,146.94,146.96,21238.0,140.2115,140.2592,140.0304,140.0495,21238.0
2023-07-26 09:50:00,146.87,146.92,146.73,146.76,16230.0,139.9637,140.0114,139.8303,139.8589,16230.0
2023-07-26 10:00:00,146.72,146.87,146.7,146.85,42912.0,139.8208,139.9637,139.8017,139.9447,42912.0
2023-07-26 10:10:00,146.83,146.96,146.83,146.93,20447.0,139.9256,140.0495,139.9256,140.0209,20447.0
2023-07-26 10:20:00,146.91,147.05,146.89,147.03,48735.0,140.0019,140.1353,139.9828,140.1162,48735.0
2023-07-26 10:30:00,147.04,147.08,146.9,146.97,18254.0,140.1257,140.1639,139.9923,140.059,18254.0
2023-07-26 10:40:00,146.97,147.07,146.86,147.06,43445.0,140.059,140.1543,139.9542,140.1448,43445.0
2023-07-26 10:50:00,147.08,147.28,147.07,147.24,46827.0,140.1639,140.3545,140.1543,140.3163,46827.0
2023-07-26 11:00:00,147.23,147.3,147.19,147.26,25780.0,140.3068,140.3735,140.2687,140.3354,25780.0
2023-07-26 11:10:00,147.29,147.29,147.13,147.13,19997.0,140.364,140.364,140.2115,140.2115,19997.0
2023-07-26 11:20:00,147.1,147.16,147.09,147.12,13166.0,140.1829,140.2401,140.1734,140.202,13166.0
2023-07-26 11:30:00,147.12,147.12,147.06,147.09,22676.0,140.202,140.202,140.1448,140.1734,22676.0
2023-07-26 11:40:00,147.11,147.15,147.03,147.07,15536.0,140.1925,140.2306,140.1162,140.1543,15536.0
2023-07-26 11:50:00,147.08,147.14,147.04,147.13,13121.0,140.1639,140.221,140.1257,140.2115,13121.0
2023-07-26 12:00:00,147.14,147.17,147.12,147.13,20401.0,140.221,140.2496,140.202,140.2115,20401.0
2023-07-26 12:10:00,147.14,147.27,147.13,147.24,6477.0,140.221,140.3449,140.2115,140.3163,6477.0
2023-07-26 12:20:00,147.24,147.28,147.23,147.25,6480.0,140.3163,140.3545,140.3068,140.3259,6480.0
2023-07-26 12:30:00,147.24,147.25,147.15,147.16,21039.0,140.3163,140.3259,140.2306,140.2401,21039.0
2023-07-26 12:40:00,147.16,147.18,147.1,147.11,7154.0,140.2401,140.2592,140.1829,140.1925,7154.0
2023-07-26 12:50:00,147.09,147.11,147.01,147.06,10996.0,140.1734,140.1925,140.0972,140.1448,10996.0
2023-07-26 13:00:00,147.05,147.1,147.02,147.09,15142.0,140.1353,140.1829,140.1067,140.1734,15142.0
2023-07-26 13:10:00,147.09,147.11,147.05,147.09,14379.0,140.1734,140.1925,140.1353,140.1734,14379.0
2023-07-26 13:20:00,147.08,147.1,146.98,147.0,37387.0,140.1639,140.1829,140.0686,140.0876,37387.0
2023-07-26 13:30:00,146.98,147.0,146.9,146.94,18518.0,140.0686,140.0876,139.9923,140.0304,18518.0
2023-07-26 13:40:00,146.97,147.04,146.96,147.0,27609.0,140.059,140.1257,140.0495,140.0876,27609.0
2023-07-26 13:50:00,147.0,147.05,146.98,147.01,36774.0,140.0876,140.1353,140.0686,140.0972,36774.0
2023-07-26 14:00:00,147.0,147.09,146.9,147.01,33468.0,140.0876,140.1734,139.9923,140.0972,33468.0
2023-07-26 14:10:00,147.0,147.04,146.96,147.02,36395.0,140.0876,140.1257,140.0495,140.1067,36395.0
2023-07-26 14:20:00,147.02,147.05,146.91,147.01,34535.0,140.1067,140.1353,140.0019,140.0972,34535.0
2023-07-26 14:30:00,147.0,147.47,146.97,147.44,71988.0,140.0876,140.5355,140.059,140.5069,71988.0
2023-07-26 14:40:00,147.44,147.61,147.4,147.49,64594.0,140.5069,140.6689,140.4688,140.5546,64594.0
2023-07-26 14:50:00,147.48,147.56,147.37,147.46,48959.0,140.5451,140.6213,140.4402,140.526,48959.0
2023-07-26 15:00:00,147.46,147.47,146.87,146.94,101448.0,140.526,140.5355,139.9637,140.0304,101448.0
2023-07-26 15:10:00,146.87,147.06,146.73,146.83,40856.0,139.9637,140.1448,139.8303,139.9256,40856.0
2023-07-26 15:20:00,146.85,147.01,146.85,146.98,42629.0,139.9447,140.0972,139.9447,140.0686,42629.0
2023-07-26 15:30:00,146.98,147.03,146.86,146.97,74178.0,140.0686,140.1162,139.9542,140.059,74178.0
2023-07-26 15:40:00,146.98,147.1,146.96,146.96,140296.0,140.0686,140.1829,140.0495,140.0495,140296.0
2023-07-26 15:50:00,146.95,147.16,146.9,147.15,57050.0,140.04,140.2401,139.9923,140.2306,57050.0
2023-07-27 09:30:00,147.56,147.73,147.48,147.62,103011.0,140.6213,140.7833,140.5451,140.6785,103011.0
2023-07-27 09:40:00,147.57,147.59,147.34,147.4,27799.0,140.6308,140.6499,140.4116,140.4688,27799.0
2023-07-27 09:50:00,147.43,147.51,147.29,147.48,22396.0,140.4974,140.5736,140.364,140.5451,22396.0
2023-07-27 10:00:00,147.43,147.46,147.34,147.42,33687.0,140.4974,140.526,140.4116,140.4879,33687.0
2023-07-27 10:10:00,147.39,147.44,147.33,147.37,39117.0,140.4593,140.5069,140.4021,140.4402,39117.0
2023-07-27 10:20:00,147.39,147.54,147.36,147.49,35177.0,140.4593,140.6022,140.4307,140.5546,35177.0
2023-07-27 10:30:00,147.47,147.65,147.46,147.64,45458.0,140.5355,140.7071,140.526,140.6975,45458.0
2023-07-27 10:40:00,147.61,147.61,147.42,147.44,41208.0,140.6689,140.6689,140.4879,140.5069,41208.0
2023-07-27 10:50:00,147.42,147.45,147.32,147.36,13095.0,140.4879,140.5165,140.3926,140.4307,13095.0
2023-07-27 11:00:00,147.36,147.36,147.17,147.18,15966.0,140.4307,140.4307,140.2496,140.2592,15966.0
2023-07-27 11:10:00,147.16,147.22,147.12,147.21,18680.0,140.2401,140.2973,140.202,140.2878,18680.0
2023-07-27 11:20:00,147.23,147.23,147.09,147.13,16023.0,140.3068,140.3068,140.1734,140.2115,16023.0
2023-07-27 11:30:00,147.17,147.3,147.15,147.29,30744.0,140.2496,140.3735,140.2306,140.364,30744.0
2023-07-27 11:40:00,147.28,147.32,147.14,147.16,26724.0,140.3545,140.3926,140.221,140.2401,26724.0
2023-07-27 11:50:00,147.17,147.28,147.17,147.27,27959.0,140.2496,140.3545,140.2496,140.3449,27959.0
2023-07-27 12:00:00,147.28,147.31,147.21,147.31,37338.0,140.3545,140.3831,140.2878,140.3831,37338.0
2023-07-27 12:10:00,147.3,147.32,147.28,147.29,64498.0,140.3735,140.3926,140.3545,140.364,64498.0
2023-07-27 12:20:00,147.32,147.4,147.31,147.39,13820.0,140.3926,140.4688,140.3831,140.4593,13820.0
2023-07-27 12:30:00,147.39,147.47,147.38,147.47,22553.0,140.4593,140.5355,140.4498,140.5355,22553.0
2023-07-27 12:40:00,147.47,147.5,147.42,147.49,145949.0,140.5355,140.5641,140.4879,140.5546,145949.0
2023-07-27 12:50:00,147.51,147.51,147.43,147.5,139007.0,140.5736,140.5736,140.4974,140.5641,139007.0
2023-07-27 13:00:00,147.52,147.57,147.28,147.38,59006.0,140.5832,140.6308,140.3545,140.4498,59006.0
2023-07-27 13:10:00,147.38,147.41,147.16,147.18,35211.0,140.4498,140.4783,140.2401,140.2592,35211.0
2023-07-27 13:20:00,147.16,147.16,147.02,147.05,24285.0,140.2401,140.2401,140.1067,140.1353,24285.0
2023-07-27 13:30:00,147.02,147.06,146.93,146.93,64860.0,140.1067,140.1448,140.0209,140.0209,64860.0
2023-07-27 13:40:00,146.93,147.01,146.89,146.92,20315.0,140.0209,140.0972,139.9828,140.0114,20315.0
2023-07-27 13:50:00,146.92,146.96,146.88,146.94,23347.0,140.0114,140.0495,139.9733,140.0304,23347.0
2023-07-27 14:00:00,146.94,146.96,146.81,146.84,31251.0,140.0304,140.0495,139.9066,139.9352,31251.0
2023-07-27 14:10:00,146.82,146.82,146.56,146.68,42011.0,139.9161,139.9161,139.6683,139.7827,42011.0
2023-07-27 14:20:00,146.7,146.77,146.48,146.55,29237.0,139.8017,139.8684,139.5921,139.6588,29237.0
2023-07-27 14:30:00,146.56,146.61,146.32,146.34,30687.0,139.6683,139.716,139.4396,139.4587,30687.0
2023-07-27 14:40:00,146.4,146.53,146.38,146.47,46675.0,139.5158,139.6397,139.4968,139.5825,46675.0
2023-07-27 14:50:00,146.47,146.49,146.35,146.37,57500.0,139.5825,139.6016,139.4682,139.4873,57500.0
2023-07-27 15:00:00,146.34,146.41,146.27,146.39,40240.0,139.4587,139.5254,139.392,139.5063,40240.0
2023-07-27 15:10:00,146.42,146.57,146.41,146.47,34411.0,139.5349,139.6778,139.5254,139.5825,34411.0
2023-07-27 15:20:00,146.43,146.43,146.23,146.26,21259.0,139.5444,139.5444,139.3538,139.3824,21259.0
2023-07-27 15:30:00,146.25,146.36,146.17,146.19,43979.0,139.3729,139.4777,139.2967,139.3157,43979.0
2023-07-27 15:40:00,146.21,146.25,146.03,146.07,103283.0,139.3348,139.3729,139.1632,139.2014,103283.0
2023-07-27 15:50:00,146.09,146.3,146.05,146.22,70133.0,139.2204,139.4205,139.1823,139.3443,70133.0
2023-07-28 09:30:00,147.13,147.15,146.56,146.67,267122.0,140.2115,140.2306,139.6683,139.7731,267122.0
2023-07-28 09:40:00,146.73,146.85,146.59,146.81,43575.0,139.8303,139.9447,139.6969,139.9066,43575.0
2023-07-28 09:50:00,146.82,146.88,146.63,146.78,12632.0,139.9161,139.9733,139.735,139.878,12632.0
2023-07-28 10:00:00,146.79,146.86,146.69,146.8,24275.0,139.8875,139.9542,139.7922,139.897,24275.0
2023-07-28 10:10:00,146.75,146.92,146.74,146.91,21721.0,139.8494,140.0114,139.8399,140.0019,21721.0
2023-07-28 10:20:00,146.93,146.96,146.71,146.8,27588.0,140.0209,140.0495,139.8113,139.897,27588.0
2023-07-28 10:30:00,146.82,146.85,146.73,146.79,39870.0,139.9161,139.9447,139.8303,139.8875,39870.0
2023-07-28 10:40:00,146.75,146.83,146.74,146.81,66365.0,139.8494,139.9256,139.8399,139.9066,66365.0
2023-07-28 10:50:00,146.84,146.91,146.79,146.9,31169.0,139.9352,140.0019,139.8875,139.9923,31169.0
2023-07-28 11:00:00,146.9,146.9,146.8,146.83,16249.0,139.9923,139.9923,139.897,139.9256,16249.0
2023-07-28 11:10:00,146.82,146.92,146.79,146.88,151653.0,139.9161,140.0114,139.8875,139.9733,151653.0
2023-07-28 11:20:00,146.88,147.02,146.88,147.0,221350.0,139.9733,140.1067,139.9733,140.0876,221350.0
2023-07-28 11:30:00,147.01,147.06,146.9,146.94,29589.0,140.0972,140.1448,139.9923,140.0304,29589.0
2023-07-28 11:40:00,146.94,147.03,146.87,146.88,31307.0,140.0304,140.1162,139.9637,139.9733,31307.0
2023-07-28 11:50:00,146.9,146.92,146.78,146.88,17975.0,139.9923,140.0114,139.878,139.9733,17975.0
2023-07-28 12:00:00,146.87,146.87,146.68,146.71,20139.0,139.9637,139.9637,139.7827,139.8113,20139.0
2023-07-28 12:10:00,146.72,146.8,146.71,146.74,100476.0,139.8208,139.897,139.8113,139.8399,100476.0
2023-07-28 12:20:00,146.74,146.86,146.73,146.84,56399.0,139.8399,139.9542,139.8303,139.9352,56399.0
2023-07-28 12:30:00,146.84,146.91,146.8,146.86,18986.0,139.9352,140.0019,139.897,139.9542,18986.0
2023-07-28 12:40:00,146.84,146.85,146.79,146.79,14844.0,139.9352,139.9447,139.8875,139.8875,14844.0
2023-07-28 12:50:00,146.8,146.83,146.75,146.77,12390.0,139.897,139.9256,139.8494,139.8684,12390.0
2023-07-28 13:00:00,146.77,146.77,146.64,146.65,35675.0,139.8684,139.8684,139.7446,139.7541,35675.0
2023-07-28 13:10:00,146.65,146.71,146.64,146.65,12295.0,139.7541,139.8113,139.7446,139.7541,12295.0
2023-07-28 13:20:00,146.66,146.67,146.49,146.49,17793.0,139.7636,139.7731,139.6016,139.6016,17793.0
2023-07-28 13:30:00,146.47,146.55,146.33,146.37,19954.0,139.5825,139.6588,139.4491,139.4873,19954.0
2023-07-28 13:40:00,146.39,146.4,146.19,146.21,28752.0,139.5063,139.5158,139.3157,139.3348,28752.0
2023-07-28 13:50:00,146.2,146.48,146.2,146.46,27460.0,139.3252,139.5921,139.3252,139.573,27460.0
2023-07-28 14:00:00,146.45,146.57,146.45,146.57,19726.0,139.5635,139.6778,139.5635,139.6778,19726.0
2023-07-28 14:10:00,146.57,146.58,146.5,146.53,21699.0,139.6778,139.6874,139.6111,139.6397,21699.0
2023-07-28 14:20:00,146.55,146.64,146.54,146.64,18927.0,139.6588,139.7446,139.6493,139.7446,18927.0
2023-07-28 14:30:00,146.65,146.66,146.54,146.55,18252.0,139.7541,139.7636,139.6493,139.6588,18252.0
2023-07-28 14:40:00,146.54,146.68,146.52,146.66,16238.0,139.6493,139.7827,139.6302,139.7636,16238.0
2023-07-28 14:50:00,146.67,146.77,146.62,146.66,22316.0,139.7731,139.8684,139.7255,139.7636,22316.0
2023-07-28 15:00:00,146.67,146.72,146.64,146.71,44540.0,139.7731,139.8208,139.7446,139.8113,44540.0
2023-07-28 15:10:00,146.7,146.8,146.68,146.78,27044.0,139.8017,139.897,139.7827,139.878,27044.0
2023-07-28 15:20:00,146.77,146.77,146.65,146.66,61003.0,139.8684,139.8684,139.7541,139.7636,61003.0
2023-07-28 15:30:00,146.66,146.7,146.64,146.65,29617.0,139.7636,139.8017,139.7446,139.7541,29617.0
2023-07-28 15:40:00,146.65,146.66,146.57,146.61,42280.0,139.7541,139.7636,139.6778,139.716,42280.0
2023-07-28 15:50:00,146.6,146.81,146.56,146.69,53941.0,139.7064,139.9066,139.6683,139.7922,53941.0
2023-07-31 09:30:00,146.96,147.07,146.77,147.0,76988.0,140.0495,140.1543,139.8684,140.0876,76988.0
2023-07-31 09:40:00,147.01,147.24,147.01,147.22,25252.0,140.0972,140.3163,140.0972,140.2973,25252.0
2023-07-31 09:50:00,147.23,147.32,146.87,147.0,63728.0,140.3068,140.3926,139.9637,140.0876,63728.0
2023-07-31 10:00:00,147.02,147.14,146.98,147.11,22100.0,140.1067,140.221,140.0686,140.1925,22100.0
2023-07-31 10:10:00,147.11,147.12,146.95,147.07,46073.0,140.1925,140.202,140.04,140.1543,46073.0
2023-07-31 10:20:00,147.02,147.16,147.02,147.15,36228.0,140.1067,140.2401,140.1067,140.2306,36228.0
2023-07-31 10:30:00,147.16,147.18,147.06,147.1,22183.0,140.2401,140.2592,140.1448,140.1829,22183.0
2023-07-31 10:40:00,147.11,147.2,147.01,147.06,33707.0,140.1925,140.2782,140.0972,140.1448,33707.0
2023-07-31 10:50:00,147.05,147.05,146.94,146.97,103251.0,140.1353,140.1353,140.0304,140.059,103251.0
2023-07-31 11:00:00,147.01,147.01,146.89,146.98,16793.0,140.0972,140.0972,139.9828,140.0686,16793.0
2023-07-31 11:10:00,146.98,147.02,146.91,146.94,12282.0,140.0686,140.1067,140.0019,140.0304,12282.0
2023-07-31 11:20:00,146.94,146.95,146.85,146.92,13377.0,140.0304,140.04,139.9447,140.0114,13377.0
2023-07-31 11:30:00,146.92,146.92,146.77,146.88,22409.0,140.0114,140.0114,139.8684,139.9733,22409.0
2023-07-31 11:40:00,146.88,146.88,146.8,146.85,53111.0,139.9733,139.9733,139.897,139.9447,53111.0
2023-07-31 11:50:00,146.87,146.87,146.73,146.76,20855.0,139.9637,139.9637,139.8303,139.8589,20855.0
2023-07-31 12:00:00,146.78,146.82,146.73,146.77,24050.0,139.878,139.9161,139.8303,139.8684,24050.0
2023-07-31 12:10:00,146.74,146.86,146.74,146.83,16993.0,139.8399,139.9542,139.8399,139.9256,16993.0
2023-07-31 12:20:00,146.82,146.88,146.81,146.85,24623.0,139.9161,139.9733,139.9066,139.9447,24623.0
2023-07-31 12:30:00,146.84,146.84,146.78,146.78,6129.0,139.9352,139.9352,139.878,139.878,6129.0
2023-07-31 12:40:00,146.76,146.79,146.7,146.75,16903.0,139.8589,139.8875,139.8017,139.8494,16903.0
2023-07-31 12:50:00,146.73,146.74,146.69,146.74,8694.0,139.8303,139.8399,139.7922,139.8399,8694.0
2023-07-31 13:00:00,146.71,146.75,146.62,146.74,16564.0,139.8113,139.8494,139.7255,139.8399,16564.0
2023-07-31 13:10:00,146.75,146.81,146.63,146.67,39288.0,139.8494,139.9066,139.735,139.7731,39288.0
2023-07-31 13:20:00,146.67,146.72,146.64,146.69,13780.0,139.7731,139.8208,139.7446,139.7922,13780.0
2023-07-31 13:30:00,146.68,146.81,146.68,146.8,17940.0,139.7827,139.9066,139.7827,139.897,17940.0
2023-07-31 13:40:00,146.8,146.81,146.75,146.78,13574.0,139.897,139.9066,139.8494,139.878,13574.0
2023-07-31 13:50:00,146.78,146.79,146.72,146.74,19489.0,139.878,139.8875,139.8208,139.8399,19489.0
2023-07-31 14:00:00,146.75,146.76,146.65,146.65,48447.0,139.8494,139.8589,139.7541,139.7541,48447.0
2023-07-31 14:10:00,146.65,146.67,146.61,146.61,22478.0,139.7541,139.7731,139.716,139.716,22478.0
2023-07-31 14:20:00,146.61,146.7,146.61,146.68,25965.0,139.716,139.8017,139.716,139.7827,25965.0
2023-07-31 14:30:00,146.7,146.72,146.66,146.68,18482.0,139.8017,139.8208,139.7636,139.7827,18482.0
2023-07-31 14:40:00,146.67,146.71,146.62,146.68,36295.0,139.7731,139.8113,139.7255,139.7827,36295.0
2023-07-31 14:50:00,146.68,146.73,146.67,146.71,22944.0,139.7827,139.8303,139.7731,139.8113,22944.0
2023-07-31 15:00:00,146.72,146.73,146.62,146.63,35636.0,139.8208,139.8303,139.7255,139.735,35636.0
2023-07-31 15:10:00,146.63,146.66,146.58,146.66,41204.0,139.735,139.7636,139.6874,139.7636,41204.0
2023-07-31 15:20:00,146.66,146.7,146.63,146.68,30234.0,139.7636,139.8017,139.735,139.7827,30234.0
2023-07-31 15:30:00,146.68,146.73,146.53,146.55,33534.0,139.7827,139.8303,139.6397,139.6588,33534.0
2023-07-31 15:40:00,146.55,146.67,146.5,146.55,140389.0,139.6588,139.7731,139.6111,139.6588,140389.0
2023-07-31 15:50:00,146.54,147.05,146.52,147.04,106831.0,139.6493,140.1353,139.6302,140.1257,106831.0
2023-08-01 09:30:00,146.77,147.14,146.69,146.98,95121.0,139.8684,140.221,139.7922,140.0686,95121.0
2023-08-01 09:40:00,147.0,147.01,146.77,146.92,21857.0,140.0876,140.0972,139.8684,140.0114,21857.0
2023-08-01 09:50:00,146.92,147.13,146.87,147.13,26255.0,140.0114,140.2115,139.9637,140.2115,26255.0
2023-08-01 10:00:00,147.08,147.22,146.94,146.95,33539.0,140.1639,140.2973,140.0304,140.04,33539.0
2023-08-01 10:10:00,146.95,146.97,146.69,146.72,29580.0,140.04,140.059,139.7922,139.8208,29580.0
2023-08-01 10:20:00,146.72,146.73,146.56,146.57,35676.0,139.8208,139.8303,139.6683,139.6778,35676.0
2023-08-01 10:30:00,146.55,146.59,146.43,146.49,30257.0,139.6588,139.6969,139.5444,139.6016,30257.0
2023-08-01 10:40:00,146.47,146.54,146.37,146.47,19375.0,139.5825,139.6493,139.4873,139.5825,19375.0
2023-08-01 10:50:00,146.46,146.51,146.39,146.4,30435.0,139.573,139.6207,139.5063,139.5158,30435.0
2023-08-01 11:00:00,146.43,146.46,146.36,146.43,29607.0,139.5444,139.573,139.4777,139.5444,29607.0
2023-08-01 11:10:00,146.44,146.46,146.28,146.34,27691.0,139.554,139.573,139.4015,139.4587,27691.0
2023-08-01 11:20:00,146.34,146.34,146.28,146.33,27200.0,139.4587,139.4587,139.4015,139.4491,27200.0
2023-08-01 11:30:00,146.34,146.34,146.24,146.31,14882.0,139.4587,139.4587,139.3634,139.4301,14882.0
2023-08-01 11:40:00,146.27,146.28,146.21,146.28,36913.0,139.392,139.4015,139.3348,139.4015,36913.0
2023-08-01 11:50:00,146.27,146.35,146.26,146.33,23796.0,139.392,139.4682,139.3824,139.4491,23796.0
2023-08-01 12:00:00,146.32,146.38,146.29,146.34,22071.0,139.4396,139.4968,139.411,139.4587,22071.0
2023-08-01 12:10:00,146.36,146.42,146.35,146.35,14121.0,139.4777,139.5349,139.4682,139.4682,14121.0
2023-08-01 12:20:00,146.34,146.36,146.28,146.32,16791.0,139.4587,139.4777,139.4015,139.4396,16791.0
2023-08-01 12:30:00,146.31,146.4,146.28,146.37,11503.0,139.4301,139.5158,139.4015,139.4873,11503.0
2023-08-01 12:40:00,146.41,146.47,146.39,146.42,24555.0,139.5254,139.5825,139.5063,139.5349,24555.0
2023-08-01 12:50:00,146.42,146.47,146.4,146.46,11869.0,139.5349,139.5825,139.5158,139.573,11869.0
2023-08-01 13:00:00,146.47,146.48,146.39,146.39,12142.0,139.5825,139.5921,139.5063,139.5063,12142.0
2023-08-01 13:10:00,146.39,146.45,146.36,146.41,19287.0,139.5063,139.5635,139.4777,139.5254,19287.0
2023-08-01 13:20:00,146.42,146.54,146.42,146.51,18910.0,139.5349,139.6493,139.5349,139.6207,18910.0
2023-08-01 13:30:00,146.52,146.55,146.49,146.51,16487.0,139.6302,139.6588,139.6016,139.6207,16487.0
2023-08-01 13:40:00,146.49,146.52,146.47,146.49,22186.0,139.6016,139.6302,139.5825,139.6016,22186.0
2023-08-01 13:50:00,146.49,146.55,146.49,146.55,15420.0,139.6016,139.6588,139.6016,139.6588,15420.0
2023-08-01 14:00:00,146.54,146.64,146.54,146.63,19149.0,139.6493,139.7446,139.6493,139.735,19149.0
2023-08-01 14:10:00,146.64,146.76,146.6,146.74,41328.0,139.7446,139.8589,139.7064,139.8399,41328.0
2023-08-01 14:20:00,146.75,146.75,146.59,146.62,32881.0,139.8494,139.8494,139.6969,139.7255,32881.0
2023-08-01 14:30:00,146.63,146.72,146.62,146.7,34600.0,139.735,139.8208,139.7255,139.8017,34600.0
2023-08-01 14:40:00,146.7,146.71,146.64,146.69,82719.0,139.8017,139.8113,139.7446,139.7922,82719.0
2023-08-01 14:50:00,146.69,146.71,146.65,146.69,28524.0,139.7922,139.8113,139.7541,139.7922,28524.0
2023-08-01 15:00:00,146.7,146.73,146.67,146.72,70003.0,139.8017,139.8303,139.7731,139.8208,70003.0
2023-08-01 15:10:00,146.72,146.76,146.7,146.71,33269.0,139.8208,139.8589,139.8017,139.8113,33269.0
2023-08-01 15:20:00,146.73,146.74,146.63,146.67,31073.0,139.8303,139.8399,139.735,139.7731,31073.0
2023-08-01 15:30:00,146.68,146.7,146.6,146.61,53946.0,139.7827,139.8017,139.7064,139.716,53946.0
2023-08-01 15:40:00,146.61,146.67,146.51,146.66,59920.0,139.716,139.7731,139.6207,139.7636,59920.0
2023-08-01 15:50:00,146.67,146.79,146.67,146.69,53788.0,139.7731,139.8875,139.7731,139.7922,53788.0
2023-08-02 09:30:00,146.0,146.21,145.85,146.21,299009.0,139.1347,139.3348,138.9917,139.3348,299009.0
2023-08-02 09:40:00,146.25,146.39,146.15,146.27,57002.0,139.3729,139.5063,139.2776,139.392,57002.0
2023-08-02 09:50:00,146.29,146.32,146.2,146.24,21471.0,139.411,139.4396,139.3252,139.3634,21471.0
2023-08-02 10:00:00,146.25,146.25,146.07,146.09,36274.0,139.3729,139.3729,139.2014,139.2204,36274.0
2023-08-02 10:10:00,146.09,146.23,145.99,146.04,43158.0,139.2204,139.3538,139.1251,139.1728,43158.0
2023-08-02 10:20:00,146.03,146.13,146.02,146.09,43445.0,139.1632,139.2585,139.1537,139.2204,43445.0
2023-08-02 10:30:00,146.12,146.2,145.93,145.97,27190.0,139.249,139.3252,139.0679,139.1061,27190.0
2023-08-02 10:40:00,145.95,146.01,145.82,145.83,52440.0,139.087,139.1442,138.9631,138.9726,52440.0
2023-08-02 10:50:00,145.8,145.83,145.63,145.69,39972.0,138.9441,138.9726,138.782,138.8392,39972.0
2023-08-02 11:00:00,145.69,145.84,145.66,145.78,50170.0,138.8392,138.9822,138.8106,138.925,50170.0
2023-08-02 11:10:00,145.79,145.84,145.66,145.66,20879.0,138.9345,138.9822,138.8106,138.8106,20879.0
2023-08-02 11:20:00,145.66,146.02,145.66,146.01,61147.0,138.8106,139.1537,138.8106,139.1442,61147.0
2023-08-02 11:30:00,146.0,146.19,145.98,146.1,40908.0,139.1347,139.3157,139.1156,139.2299,40908.0
2023-08-02 11:40:00,146.1,146.11,145.97,146.02,35047.0,139.2299,139.2395,139.1061,139.1537,35047.0
2023-08-02 11:50:00,146.02,146.09,145.99,146.02,46184.0,139.1537,139.2204,139.1251,139.1537,46184.0
2023-08-02 12:00:00,146.0,146.15,145.99,146.13,32441.0,139.1347,139.2776,139.1251,139.2585,32441.0
2023-08-02 12:10:00,146.17,146.34,146.16,146.33,36921.0,139.2967,139.4587,139.2871,139.4491,36921.0
2023-08-02 12:20:00,146.32,146.34,146.18,146.26,42823.0,139.4396,139.4587,139.3062,139.3824,42823.0
2023-08-02 12:30:00,146.25,146.35,146.19,146.31,30619.0,139.3729,139.4682,139.3157,139.4301,30619.0
2023-08-02 12:40:00,146.28,146.32,146.2,146.26,19226.0,139.4015,139.4396,139.3252,139.3824,19226.0
2023-08-02 12:50:00,146.24,146.25,146.13,146.14,53122.0,139.3634,139.3729,139.2585,139.2681,53122.0
2023-08-02 13:00:00,146.14,146.2,146.07,146.11,16737.0,139.2681,139.3252,139.2014,139.2395,16737.0
2023-08-02 13:10:00,146.12,146.16,146.04,146.09,21650.0,139.249,139.2871,139.1728,139.2204,21650.0
2023-08-02 13:20:00,146.09,146.16,146.01,146.16,23016.0,139.2204,139.2871,139.1442,139.2871,23016.0
2023-08-02 13:30:00,146.14,146.23,146.13,146.15,24017.0,139.2681,139.3538,139.2585,139.2776,24017.0
2023-08-02 13:40:00,146.18,146.18,146.02,146.02,31939.0,139.3062,139.3062,139.1537,139.1537,31939.0
2023-08-02 13:50:00,146.01,146.02,145.96,145.98,33745.0,139.1442,139.1537,139.0965,139.1156,33745.0
2023-08-02 14:00:00,145.98,146.04,145.9,145.91,49975.0,139.1156,139.1728,139.0394,139.0489,49975.0
2023-08-02 14:10:00,145.91,145.96,145.86,145.89,35099.0,139.0489,139.0965,139.0012,139.0298,35099.0
2023-08-02 14:20:00,145.89,145.92,145.84,145.89,36634.0,139.0298,139.0584,138.9822,139.0298,36634.0
2023-08-02 14:30:00,145.88,145.94,145.85,145.89,59999.0,139.0203,139.0775,138.9917,139.0298,59999.0
2023-08-02 14:40:00,145.89,145.92,145.76,145.84,72462.0,139.0298,139.0584,138.9059,138.9822,72462.0
2023-08-02 14:50:00,145.84,145.89,145.78,145.82,42330.0,138.9822,139.0298,138.925,138.9631,42330.0
2023-08-02 15:00:00,145.82,145.9,145.8,145.86,125191.0,138.9631,139.0394,138.9441,139.0012,125191.0
2023-08-02 15:10:00,145.86,145.88,145.73,145.8,35489.0,139.0012,139.0203,138.8773,138.9441,35489.0
2023-08-02 15:20:00,145.79,145.82,145.59,145.61,205543.0,138.9345,138.9631,138.7439,138.763,205543.0
2023-08-02 15:30:00,145.61,145.75,145.58,145.72,134497.0,138.763,138.8964,138.7344,138.8678,134497.0
2023-08-02 15:40:00,145.72,145.86,145.66,145.82,111347.0,138.8678,139.0012,138.8106,138.9631,111347.0
2023-08-02 15:50:00,145.82,145.93,145.75,145.79,145590.0,138.9631,139.0679,138.8964,138.9345,145590.0
2023-08-03 09:30:00,145.37,145.45,145.04,145.1,104004.0,138.5343,138.6105,138.2198,138.277,104004.0
2023-08-03 09:40:00,145.11,145.11,144.8,144.9,43714.0,138.2865,138.2865,137.9911,138.0864,43714.0
2023-08-03 09:50:00,144.89,145.13,144.88,145.01,26593.0,138.0768,138.3056,138.0673,138.1912,26593.0
2023-08-03 10:00:00,144.99,145.2,144.97,145.12,34040.0,138.1721,138.3723,138.1531,138.296,34040.0
2023-08-03 10:10:00,145.12,145.14,144.95,145.08,27704.0,138.296,138.3151,138.134,138.2579,27704.0
2023-08-03 10:20:00,145.09,145.14,144.93,144.95,92797.0,138.2674,138.3151,138.115,138.134,92797.0
2023-08-03 10:30:00,144.91,145.04,144.9,144.94,26433.0,138.0959,138.2198,138.0864,138.1245,26433.0
2023-08-03 10:40:00,144.92,145.11,144.88,145.11,30151.0,138.1054,138.2865,138.0673,138.2865,30151.0
2023-08-03 10:50:00,145.08,145.15,144.98,145.07,25868.0,138.2579,138.3246,138.1626,138.2484,25868.0
2023-08-03 11:00:00,145.08,145.22,145.04,145.17,25100.0,138.2579,138.3913,138.2198,138.3437,25100.0
2023-08-03 11:10:00,145.17,145.25,145.11,145.21,140111.0,138.3437,138.4199,138.2865,138.3818,140111.0
2023-08-03 11:20:00,145.25,145.38,145.21,145.36,29184.0,138.4199,138.5438,138.3818,138.5247,29184.0
2023-08-03 11:30:00,145.33,145.39,145.28,145.36,17550.0,138.4962,138.5533,138.4485,138.5247,17550.0
2023-08-03 11:40:00,145.35,145.38,145.3,145.38,14424.0,138.5152,138.5438,138.4676,138.5438,14424.0
2023-08-03 11:50:00,145.38,145.46,145.36,145.42,25095.0,138.5438,138.62,138.5247,138.5819,25095.0
2023-08-03 12:00:00,145.42,145.44,145.34,145.43,11467.0,138.5819,138.601,138.5057,138.5915,11467.0
2023-08-03 12:10:00,145.44,145.59,145.42,145.59,41121.0,138.601,138.7439,138.5819,138.7439,41121.0
2023-08-03 12:20:00,145.59,145.62,145.48,145.54,36454.0,138.7439,138.7725,138.6391,138.6963,36454.0
2023-08-03 12:30:00,145.54,145.61,145.54,145.6,17477.0,138.6963,138.763,138.6963,138.7535,17477.0
2023-08-03 12:40:00,145.59,145.79,145.59,145.78,42999.0,138.7439,138.9345,138.7439,138.925,42999.0
2023-08-03 12:50:00,145.8,145.83,145.71,145.77,171315.0,138.9441,138.9726,138.8583,138.9155,171315.0
2023-08-03 13:00:00,145.78,145.82,145.69,145.75,39167.0,138.925,138.9631,138.8392,138.8964,39167.0
2023-08-03 13:10:00,145.77,145.82,145.73,145.78,26485.0,138.9155,138.9631,138.8773,138.925,26485.0
2023-08-03 13:20:00,145.78,145.86,145.77,145.8,21208.0,138.925,139.0012,138.9155,138.9441,21208.0
2023-08-03 13:30:00,145.8,145.82,145.66,145.73,17667.0,138.9441,138.9631,138.8106,138.8773,17667.0
2023-08-03 13:40:00,145.73,145.73,145.59,145.64,23923.0,138.8773,138.8773,138.7439,138.7916,23923.0
2023-08-03 13:50:00,145.65,145.66,145.52,145.56,21273.0,138.8011,138.8106,138.6772,138.7153,21273.0
2023-08-03 14:00:00,145.55,145.64,145.5,145.58,18508.0,138.7058,138.7916,138.6582,138.7344,18508.0
2023-08-03 14:10:00,145.59,145.64,145.56,145.64,24133.0,138.7439,138.7916,138.7153,138.7916,24133.0
2023-08-03 14:20:00,145.63,145.69,145.59,145.63,34885.0,138.782,138.8392,138.7439,138.782,34885.0
2023-08-03 14:30:00,145.62,145.65,145.42,145.5,41635.0,138.7725,138.8011,138.5819,138.6582,41635.0
2023-08-03 14:40:00,145.51,145.6,145.5,145.55,31417.0,138.6677,138.7535,138.6582,138.7058,31417.0
2023-08-03 14:50:00,145.56,145.65,145.56,145.63,69409.0,138.7153,138.8011,138.7153,138.782,69409.0
2023-08-03 15:00:00,145.63,145.64,145.52,145.55,69260.0,138.782,138.7916,138.6772,138.7058,69260.0
2023-08-03 15:10:00,145.53,145.54,145.4,145.52,58870.0,138.6868,138.6963,138.5629,138.6772,58870.0
2023-08-03 15:20:00,145.5,145.56,145.48,145.49,27786.0,138.6582,138.7153,138.6391,138.6486,27786.0
2023-08-03 15:30:00,145.48,145.59,145.48,145.53,39947.0,138.6391,138.7439,138.6391,138.6868,39947.0
2023-08-03 15:40:00,145.52,145.56,145.4,145.4,56287.0,138.6772,138.7153,138.5629,138.5629,56287.0
2023-08-03 15:50:00,145.41,145.54,145.35,145.35,74115.0,138.5724,138.6963,138.5152,138.5152,74115.0
2023-08-04 09:30:00,145.78,145.97,145.62,145.78,126858.0,138.925,139.1061,138.7725,138.925,126858.0
2023-08-04 09:40:00,145.84,146.18,145.8,146.1,85519.0,138.9822,139.3062,138.9441,139.2299,85519.0
2023-08-04 09:50:00,146.09,146.14,145.85,145.93,56223.0,139.2204,139.2681,138.9917,139.0679,56223.0
2023-08-04 10:00:00,145.94,145.98,145.47,145.53,54988.0,139.0775,139.1156,138.6296,138.6868,54988.0
2023-08-04 10:10:00,145.59,145.7,145.5,145.68,42627.0,138.7439,138.8488,138.6582,138.8297,42627.0
2023-08-04 10:20:00,145.68,145.92,145.67,145.92,41920.0,138.8297,139.0584,138.8202,139.0584,41920.0
2023-08-04 10:30:00,145.96,146.05,145.91,146.01,38368.0,139.0965,139.1823,139.0489,139.1442,38368.0
2023-08-04 10:40:00,146.01,146.14,146.01,146.04,36091.0,139.1442,139.2681,139.1442,139.1728,36091.0
2023-08-04 10:50:00,146.04,146.05,145.96,146.0,24255.0,139.1728,139.1823,139.0965,139.1347,24255.0
2023-08-04 11:00:00,146.0,146.01,145.81,145.82,41305.0,139.1347,139.1442,138.9536,138.9631,41305.0
2023-08-04 11:10:00,145.84,145.93,145.82,145.92,20228.0,138.9822,139.0679,138.9631,139.0584,20228.0
2023-08-04 11:20:00,145.94,145.98,145.89,145.96,13638.0,139.0775,139.1156,139.0298,139.0965,13638.0
2023-08-04 11:30:00,145.98,146.0,145.95,145.95,31807.0,139.1156,139.1347,139.087,139.087,31807.0
2023-08-04 11:40:00,145.93,146.04,145.92,145.97,19678.0,139.0679,139.1728,139.0584,139.1061,19678.0
2023-08-04 11:50:00,145.98,146.0,145.93,145.97,17259.0,139.1156,139.1347,139.0679,139.1061,17259.0
2023-08-04 12:00:00,145.98,146.07,145.97,145.99,49715.0,139.1156,139.2014,139.1061,139.1251,49715.0
2023-08-04 12:10:00,145.98,146.07,145.97,146.06,29088.0,139.1156,139.2014,139.1061,139.1918,29088.0
2023-08-04 12:20:00,146.07,146.21,145.98,146.19,21044.0,139.2014,139.3348,139.1156,139.3157,21044.0
2023-08-04 12:30:00,146.19,146.2,146.11,146.16,41008.0,139.3157,139.3252,139.2395,139.2871,41008.0
2023-08-04 12:40:00,146.16,146.29,146.15,146.29,22285.0,139.2871,139.411,139.2776,139.411,22285.0
2023-08-04 12:50:00,146.29,146.34,146.26,146.31,13975.0,139.411,139.4587,139.3824,139.4301,13975.0
2023-08-04 13:00:00,146.32,146.33,146.18,146.21,13426.0,139.4396,139.4491,139.3062,139.3348,13426.0
2023-08-04 13:10:00,146.18,146.27,146.17,146.18,25645.0,139.3062,139.392,139.2967,139.3062,25645.0
2023-08-04 13:20:00,146.19,146.2,146.0,146.02,25638.0,139.3157,139.3252,139.1347,139.1537,25638.0
2023-08-04 13:30:00,146.04,146.09,145.93,145.95,24918.0,139.1728,139.2204,139.0679,139.087,24918.0
2023-08-04 13:40:00,145.93,145.99,145.89,145.94,15952.0,139.0679,139.1251,139.0298,139.0775,15952.0
2023-08-04 13:50:00,145.94,145.95,145.72,145.73,25596.0,139.0775,139.087,138.8678,138.8773,25596.0
2023-08-04 14:00:00,145.71,145.72,145.31,145.38,55514.0,138.8583,138.8678,138.4771,138.5438,55514.0
2023-08-04 14:10:00,145.33,145.49,145.18,145.24,61985.0,138.4962,138.6486,138.3532,138.4104,61985.0
2023-08-04 14:20:00,145.26,145.26,144.9,145.04,38995.0,138.4294,138.4294,138.0864,138.2198,38995.0
2023-08-04 14:30:00,144.98,145.05,144.83,144.86,33001.0,138.1626,138.2293,138.0197,138.0483,33001.0
2023-08-04 14:40:00,144.85,144.97,144.75,144.79,37117.0,138.0387,138.1531,137.9434,137.9815,37117.0
2023-08-04 14:50:00,144.81,144.95,144.66,144.75,40614.0,138.0006,138.134,137.8577,137.9434,40614.0
2023-08-04 15:00:00,144.74,144.84,144.57,144.59,27332.0,137.9339,138.0292,137.7719,137.791,27332.0
2023-08-04 15:10:00,144.62,144.81,144.61,144.72,21916.0,137.8195,138.0006,137.81,137.9148,21916.0
2023-08-04 15:20:00,144.69,144.75,144.61,144.71,55280.0,137.8863,137.9434,137.81,137.9053,55280.0
2023-08-04 15:30:00,144.76,144.79,144.53,144.57,27268.0,137.953,137.9815,137.7338,137.7719,27268.0
2023-08-04 15:40:00,144.57,144.65,144.53,144.6,37763.0,137.7719,137.8481,137.7338,137.8005,37763.0
2023-08-04 15:50:00,144.59,144.72,144.53,144.72,92111.0,137.791,137.9148,137.7338,137.9148,92111.0
2023-08-07 09:30:00,145.34,145.85,145.21,145.73,81715.0,138.5057,138.9917,138.3818,138.8773,81715.0
2023-08-07 09:40:00,145.68,145.76,145.42,145.56,35020.0,138.8297,138.9059,138.5819,138.7153,35020.0
2023-08-07 09:50:00,145.57,145.69,145.54,145.66,17151.0,138.7249,138.8392,138.6963,138.8106,17151.0
2023-08-07 10:00:00,145.69,145.81,145.56,145.8,54991.0,138.8392,138.9536,138.7153,138.9441,54991.0
2023-08-07 10:10:00,145.78,145.93,145.76,145.91,17181.0,138.925,139.0679,138.9059,139.0489,17181.0
2023-08-07 10:20:00,145.91,146.04,145.87,145.97,20649.0,139.0489,139.1728,139.0108,139.1061,20649.0
2023-08-07 10:30:00,145.99,145.99,145.89,145.99,21907.0,139.1251,139.1251,139.0298,139.1251,21907.0
2023-08-07 10:40:00,145.99,146.02,145.94,145.99,27694.0,139.1251,139.1537,139.0775,139.1251,27694.0
2023-08-07 10:50:00,145.99,145.99,145.85,145.95,23447.0,139.1251,139.1251,138.9917,139.087,23447.0
2023-08-07 11:00:00,145.96,146.03,145.92,146.0,31782.0,139.0965,139.1632,139.0584,139.1347,31782.0
2023-08-07 11:10:00,146.01,146.07,145.96,145.99,31137.0,139.1442,139.2014,139.0965,139.1251,31137.0
2023-08-07 11:20:00,145.99,146.08,145.98,146.0,17690.0,139.1251,139.2109,139.1156,139.1347,17690.0
2023-08-07 11:30:00,145.99,146.08,145.93,146.05,31175.0,139.1251,139.2109,139.0679,139.1823,31175.0
2023-08-07 11:40:00,146.06,146.09,146.01,146.04,24875.0,139.1918,139.2204,139.1442,139.1728,24875.0
2023-08-07 11:50:00,146.05,146.15,146.05,146.08,22165.0,139.1823,139.2776,139.1823,139.2109,22165.0
2023-08-07 12:00:00,146.09,146.1,145.98,146.02,89127.0,139.2204,139.2299,139.1156,139.1537,89127.0
2023-08-07 12:10:00,146.02,146.05,145.97,146.0,17229.0,139.1537,139.1823,139.1061,139.1347,17229.0
2023-08-07 12:20:00,146.02,146.06,145.96,146.05,31303.0,139.1537,139.1918,139.0965,139.1823,31303.0
2023-08-07 12:30:00,146.05,146.07,145.96,145.96,5099.0,139.1823,139.2014,139.0965,139.0965,5099.0
2023-08-07 12:40:00,145.95,146.04,145.94,146.03,9716.0,139.087,139.1728,139.0775,139.1632,9716.0
2023-08-07 12:50:00,146.03,146.15,146.02,146.09,15405.0,139.1632,139.2776,139.1537,139.2204,15405.0
2023-08-07 13:00:00,146.13,146.16,146.09,146.14,13370.0,139.2585,139.2871,139.2204,139.2681,13370.0
2023-08-07 13:10:00,146.15,146.18,146.1,146.15,13718.0,139.2776,139.3062,139.2299,139.2776,13718.0
2023-08-07 13:20:00,146.15,146.19,146.1,146.12,24828.0,139.2776,139.3157,139.2299,139.249,24828.0
2023-08-07 13:30:00,146.14,146.18,146.13,146.17,29476.0,139.2681,139.3062,139.2585,139.2967,29476.0
2023-08-07 13:40:00,146.19,146.24,146.15,146.23,18513.0,139.3157,139.3634,139.2776,139.3538,18513.0
2023-08-07 13:50:00,146.22,146.27,146.19,146.27,10822.0,139.3443,139.392,139.3157,139.392,10822.0
2023-08-07 14:00:00,146.28,146.34,146.19,146.22,84205.0,139.4015,139.4587,139.3157,139.3443,84205.0
2023-08-07 14:10:00,146.21,146.24,146.15,146.17,34596.0,139.3348,139.3634,139.2776,139.2967,34596.0
2023-08-07 14:20:00,146.18,146.2,146.03,146.07,32654.0,139.3062,139.3252,139.1632,139.2014,32654.0
2023-08-07 14:30:00,146.06,146.23,146.06,146.16,28075.0,139.1918,139.3538,139.1918,139.2871,28075.0
2023-08-07 14:40:00,146.16,146.19,146.14,146.18,68803.0,139.2871,139.3157,139.2681,139.3062,68803.0
2023-08-07 14:50:00,146.18,146.22,146.13,146.19,14907.0,139.3062,139.3443,139.2585,139.3157,14907.0
2023-08-07 15:00:00,146.19,146.24,146.11,146.12,18849.0,139.3157,139.3634,139.2395,139.249,18849.0
2023-08-07 15:10:00,146.13,146.15,146.03,146.05,15514.0,139.2585,139.2776,139.1632,139.1823,15514.0
2023-08-07 15:20:00,146.05,146.08,145.99,146.0,42260.0,139.1823,139.2109,139.1251,139.1347,42260.0
2023-08-07 15:30:00,145.98,146.08,145.97,146.04,27324.0,139.1156,139.2109,139.1061,139.1728,27324.0
2023-08-07 15:40:00,146.04,146.12,146.0,146.08,37492.0,139.1728,139.249,139.1347,139.2109,37492.0
2023-08-07 15:50:00,146.07,146.27,146.06,146.18,76632.0,139.2014,139.392,139.1918,139.3062,76632.0
2023-08-08 09:30:00,145.12,145.13,144.59,144.61,117296.0,138.296,138.3056,137.791,137.81,117296.0
2023-08-08 09:40:00,144.61,144.73,144.51,144.53,33759.0,137.81,137.9244,137.7147,137.7338,33759.0
2023-08-08 09:50:00,144.53,144.76,144.5,144.6,56921.0,137.7338,137.953,137.7052,137.8005,56921.0
2023-08-08 10:00:00,144.66,144.71,144.54,144.68,44161.0,137.8577,137.9053,137.7433,137.8767,44161.0
2023-08-08 10:10:00,144.72,144.72,144.25,144.34,57185.0,137.9148,137.9148,137.4669,137.5527,57185.0
2023-08-08 10:20:00,144.33,144.39,144.24,144.37,33465.0,137.5432,137.6004,137.4574,137.5813,33465.0
2023-08-08 10:30:00,144.32,144.36,144.21,144.28,33128.0,137.5336,137.5718,137.4288,137.4955,33128.0
2023-08-08 10:40:00,144.28,144.45,144.21,144.45,28216.0,137.4955,137.6575,137.4288,137.6575,28216.0
2023-08-08 10:50:00,144.48,144.52,144.39,144.45,16391.0,137.6861,137.7242,137.6004,137.6575,16391.0
2023-08-08 11:00:00,144.44,144.5,144.36,144.49,21357.0,137.648,137.7052,137.5718,137.6957,21357.0
2023-08-08 11:10:00,144.51,144.59,144.45,144.57,21524.0,137.7147,137.791,137.6575,137.7719,21524.0
2023-08-08 11:20:00,144.6,144.64,144.52,144.61,8865.0,137.8005,137.8386,137.7242,137.81,8865.0
2023-08-08 11:30:00,144.59,144.64,144.56,144.61,15421.0,137.791,137.8386,137.7624,137.81,15421.0
2023-08-08 11:40:00,144.62,144.74,144.54,144.71,35496.0,137.8195,137.9339,137.7433,137.9053,35496.0
2023-08-08 11:50:00,144.71,144.73,144.59,144.65,12275.0,137.9053,137.9244,137.791,137.8481,12275.0
2023-08-08 12:00:00,144.64,144.72,144.63,144.68,39088.0,137.8386,137.9148,137.8291,137.8767,39088.0
2023-08-08 12:10:00,144.69,144.82,144.67,144.81,12903.0,137.8863,138.0101,137.8672,138.0006,12903.0
2023-08-08 12:20:00,144.83,144.85,144.75,144.81,15395.0,138.0197,138.0387,137.9434,138.0006,15395.0
2023-08-08 12:30:00,144.81,144.92,144.81,144.89,22183.0,138.0006,138.1054,138.0006,138.0768,22183.0
2023-08-08 12:40:00,144.88,144.91,144.8,144.9,22536.0,138.0673,138.0959,137.9911,138.0864,22536.0
2023-08-08 12:50:00,144.9,144.9,144.8,144.83,55916.0,138.0864,138.0864,137.9911,138.0197,55916.0
2023-08-08 13:00:00,144.86,144.99,144.85,144.99,28571.0,138.0483,138.1721,138.0387,138.1721,28571.0
2023-08-08 13:10:00,144.98,145.06,144.91,144.99,17561.0,138.1626,138.2389,138.0959,138.1721,17561.0
2023-08-08 13:20:00,145.0,145.05,144.86,144.95,13942.0,138.1817,138.2293,138.0483,138.134,13942.0
2023-08-08 13:30:00,144.96,145.03,144.89,145.0,10955.0,138.1436,138.2103,138.0768,138.1817,10955.0
2023-08-08 13:40:00,145.03,145.08,144.99,145.0,8931.0,138.2103,138.2579,138.1721,138.1817,8931.0
2023-08-08 13:50:00,144.99,145.08,144.97,145.05,12797.0,138.1721,138.2579,138.1531,138.2293,12797.0
2023-08-08 14:00:00,145.03,145.07,144.98,145.04,20020.0,138.2103,138.2484,138.1626,138.2198,20020.0
2023-08-08 14:10:00,145.07,145.23,145.03,145.19,15618.0,138.2484,138.4009,138.2103,138.3627,15618.0
2023-08-08 14:20:00,145.2,145.24,145.16,145.19,33295.0,138.3723,138.4104,138.3341,138.3627,33295.0
2023-08-08 14:30:00,145.2,145.26,145.17,145.2,55789.0,138.3723,138.4294,138.3437,138.3723,55789.0
2023-08-08 14:40:00,145.21,145.24,145.15,145.22,25850.0,138.3818,138.4104,138.3246,138.3913,25850.0
2023-08-08 14:50:00,145.23,145.47,145.23,145.39,44879.0,138.4009,138.6296,138.4009,138.5533,44879.0
2023-08-08 15:00:00,145.39,145.48,145.35,145.43,28437.0,138.5533,138.6391,138.5152,138.5915,28437.0
2023-08-08 15:10:00,145.42,145.48,145.41,145.46,27878.0,138.5819,138.6391,138.5724,138.62,27878.0
2023-08-08 15:20:00,145.45,145.59,145.43,145.53,53779.0,138.6105,138.7439,138.5915,138.6868,53779.0
2023-08-08 15:30:00,145.53,145.56,145.47,145.49,47202.0,138.6868,138.7153,138.6296,138.6486,47202.0
2023-08-08 15:40:00,145.52,145.67,145.51,145.59,42042.0,138.6772,138.8202,138.6677,138.7439,42042.0
2023-08-08 15:50:00,145.59,145.62,145.49,145.54,54561.0,138.7439,138.7725,138.6486,138.6963,54561.0
2023-08-09 09:30:00,145.56,145.7,145.46,145.66,228304.0,138.7153,138.8488,138.62,138.8106,228304.0
2023-08-09 09:40:00,145.65,145.84,145.64,145.83,18507.0,138.8011,138.9822,138.7916,138.9726,18507.0
2023-08-09 09:50:00,145.83,145.85,145.7,145.83,27724.0,138.9726,138.9917,138.8488,138.9726,27724.0
2023-08-09 10:00:00,145.86,145.94,145.72,145.72,23693.0,139.0012,139.0775,138.8678,138.8678,23693.0
2023-08-09 10:10:00,145.72,145.81,145.61,145.78,17225.0,138.8678,138.9536,138.763,138.925,17225.0
2023-08-09 10:20:00,145.8,145.88,145.73,145.86,51224.0,138.9441,139.0203,138.8773,139.0012,51224.0
2023-08-09 10:30:00,145.86,145.98,145.8,145.97,28032.0,139.0012,139.1156,138.9441,139.1061,28032.0
2023-08-09 10:40:00,145.96,146.02,145.94,145.94,17592.0,139.0965,139.1537,139.0775,139.0775,17592.0
2023-08-09 10:50:00,145.91,145.94,145.82,145.88,34363.0,139.0489,139.0775,138.9631,139.0203,34363.0
2023-08-09 11:00:00,145.88,145.93,145.83,145.88,21469.0,139.0203,139.0679,138.9726,139.0203,21469.0
2023-08-09 11:10:00,145.85,145.92,145.57,145.63,44413.0,138.9917,139.0584,138.7249,138.782,44413.0
2023-08-09 11:20:00,145.62,145.62,145.4,145.42,34324.0,138.7725,138.7725,138.5629,138.5819,34324.0
2023-08-09 11:30:00,145.41,145.48,145.35,145.45,46705.0,138.5724,138.6391,138.5152,138.6105,46705.0
2023-08-09 11:40:00,145.45,145.46,145.16,145.16,23210.0,138.6105,138.62,138.3341,138.3341,23210.0
2023-08-09 11:50:00,145.15,145.21,144.9,145.02,49379.0,138.3246,138.3818,138.0864,138.2007,49379.0
2023-08-09 12:00:00,145.02,145.19,144.98,145.17,16368.0,138.2007,138.3627,138.1626,138.3437,16368.0
2023-08-09 12:10:00,145.18,145.19,145.04,145.06,19094.0,138.3532,138.3627,138.2198,138.2389,19094.0
2023-08-09 12:20:00,145.05,145.11,144.99,145.11,27322.0,138.2293,138.2865,138.1721,138.2865,27322.0
2023-08-09 12:30:00,145.08,145.26,145.07,145.17,58795.0,138.2579,138.4294,138.2484,138.3437,58795.0
2023-08-09 12:40:00,145.19,145.24,145.1,145.23,14700.0,138.3627,138.4104,138.277,138.4009,14700.0
2023-08-09 12:50:00,145.23,145.32,145.19,145.24,22402.0,138.4009,138.4866,138.3627,138.4104,22402.0
2023-08-09 13:00:00,145.22,145.46,145.18,145.46,24011.0,138.3913,138.62,138.3532,138.62,24011.0
2023-08-09 13:10:00,145.46,145.52,145.43,145.52,25871.0,138.62,138.6772,138.5915,138.6772,25871.0
2023-08-09 13:20:00,145.51,145.54,145.47,145.52,16477.0,138.6677,138.6963,138.6296,138.6772,16477.0
2023-08-09 13:30:00,145.56,145.59,145.53,145.57,14491.0,138.7153,138.7439,138.6868,138.7249,14491.0
2023-08-09 13:40:00,145.59,145.62,145.52,145.52,16341.0,138.7439,138.7725,138.6772,138.6772,16341.0
2023-08-09 13:50:00,145.51,145.59,145.5,145.54,55128.0,138.6677,138.7439,138.6582,138.6963,55128.0
2023-08-09 14:00:00,145.55,145.66,145.5,145.66,22859.0,138.7058,138.8106,138.6582,138.8106,22859.0
2023-08-09 14:10:00,145.65,145.77,145.63,145.74,31575.0,138.8011,138.9155,138.782,138.8869,31575.0
2023-08-09 14:20:00,145.75,145.78,145.67,145.75,35165.0,138.8964,138.925,138.8202,138.8964,35165.0
2023-08-09 14:30:00,145.77,145.88,145.77,145.84,55765.0,138.9155,139.0203,138.9155,138.9822,55765.0
2023-08-09 14:40:00,145.84,145.86,145.74,145.82,35610.0,138.9822,139.0012,138.8869,138.9631,35610.0
2023-08-09 14:50:00,145.82,145.83,145.76,145.77,65712.0,138.9631,138.9726,138.9059,138.9155,65712.0
2023-08-09 15:00:00,145.78,145.78,145.62,145.62,44032.0,138.925,138.925,138.7725,138.7725,44032.0
2023-08-09 15:10:00,145.62,145.69,145.6,145.67,52469.0,138.7725,138.8392,138.7535,138.8202,52469.0
2023-08-09 15:20:00,145.66,145.76,145.63,145.68,52701.0,138.8106,138.9059,138.782,138.8297,52701.0
2023-08-09 15:30:00,145.67,145.68,145.5,145.5,497890.0,138.8202,138.8297,138.6582,138.6582,497890.0
2023-08-09 15:40:00,145.5,145.55,145.1,145.14,142513.0,138.6582,138.7058,138.277,138.3151,142513.0
2023-08-09 15:50:00,145.13,145.23,144.97,145.05,210875.0,138.3056,138.4009,138.1531,138.2293,210875.0
2023-08-10 09:30:00,145.67,146.29,145.64,146.19,117391.0,138.8202,139.411,138.7916,139.3157,117391.0
2023-08-10 09:40:00,146.23,146.39,146.12,146.31,51519.0,139.3538,139.5063,139.249,139.4301,51519.0
2023-08-10 09:50:00,146.32,146.46,146.22,146.41,35984.0,139.4396,139.573,139.3443,139.5254,35984.0
2023-08-10 10:00:00,146.46,146.58,146.4,146.54,48332.0,139.573,139.6874,139.5158,139.6493,48332.0
2023-08-10 10:10:00,146.55,146.57,146.43,146.5,33446.0,139.6588,139.6778,139.5444,139.6111,33446.0
2023-08-10 10:20:00,146.46,146.49,146.35,146.48,29104.0,139.573,139.6016,139.4682,139.5921,29104.0
2023-08-10 10:30:00,146.45,146.51,146.19,146.27,26579.0,139.5635,139.6207,139.3157,139.392,26579.0
2023-08-10 10:40:00,146.25,146.26,145.82,145.98,41447.0,139.3729,139.3824,138.9631,139.1156,41447.0
2023-08-10 10:50:00,145.91,146.13,145.87,146.06,43150.0,139.0489,139.2585,139.0108,139.1918,43150.0
2023-08-10 11:00:00,146.04,146.04,145.76,145.86,18867.0,139.1728,139.1728,138.9059,139.0012,18867.0
2023-08-10 11:10:00,145.86,145.97,145.76,145.78,47234.0,139.0012,139.1061,138.9059,138.925,47234.0
2023-08-10 11:20:00,145.76,145.96,145.69,145.96,20689.0,138.9059,139.0965,138.8392,139.0965,20689.0
2023-08-10 11:30:00,145.93,146.06,145.92,145.98,21177.0,139.0679,139.1918,139.0584,139.1156,21177.0
2023-08-10 11:40:00,145.98,145.98,145.59,145.7,42311.0,139.1156,139.1156,138.7439,138.8488,42311.0
2023-08-10 11:50:00,145.7,145.7,145.47,145.65,19985.0,138.8488,138.8488,138.6296,138.8011,19985.0
2023-08-10 12:00:00,145.65,145.68,145.47,145.49,26773.0,138.8011,138.8297,138.6296,138.6486,26773.0
2023-08-10 12:10:00,145.48,145.5,145.33,145.4,24162.0,138.6391,138.6582,138.4962,138.5629,24162.0
2023-08-10 12:20:00,145.36,145.42,145.12,145.27,56732.0,138.5247,138.5819,138.296,138.439,56732.0
2023-08-10 12:30:00,145.26,145.44,145.21,145.44,18790.0,138.4294,138.601,138.3818,138.601,18790.0
2023-08-10 12:40:00,145.43,145.53,145.34,145.49,31229.0,138.5915,138.6868,138.5057,138.6486,31229.0
2023-08-10 12:50:00,145.5,145.5,145.0,145.1,26519.0,138.6582,138.6582,138.1817,138.277,26519.0
2023-08-10 13:00:00,145.11,145.18,145.01,145.16,26401.0,138.2865,138.3532,138.1912,138.3341,26401.0
2023-08-10 13:10:00,145.15,145.24,145.07,145.14,20287.0,138.3246,138.4104,138.2484,138.3151,20287.0
2023-08-10 13:20:00,145.11,145.11,144.98,145.01,20234.0,138.2865,138.2865,138.1626,138.1912,20234.0
2023-08-10 13:30:00,144.99,145.0,144.88,144.95,23044.0,138.1721,138.1817,138.0673,138.134,23044.0
2023-08-10 13:40:00,144.97,145.09,144.82,145.02,51551.0,138.1531,138.2674,138.0101,138.2007,51551.0
2023-08-10 13:50:00,145.03,145.08,144.7,144.71,77979.0,138.2103,138.2579,137.8958,137.9053,77979.0
2023-08-10 14:00:00,144.73,145.07,144.7,145.03,32262.0,137.9244,138.2484,137.8958,138.2103,32262.0
2023-08-10 14:10:00,145.04,145.31,145.02,145.16,69576.0,138.2198,138.4771,138.2007,138.3341,69576.0
2023-08-10 14:20:00,145.16,145.26,145.13,145.17,28474.0,138.3341,138.4294,138.3056,138.3437,28474.0
2023-08-10 14:30:00,145.16,145.23,145.03,145.16,19354.0,138.3341,138.4009,138.2103,138.3341,19354.0
2023-08-10 14:40:00,145.12,145.32,145.04,145.26,35236.0,138.296,138.4866,138.2198,138.4294,35236.0
2023-08-10 14:50:00,145.26,145.47,145.25,145.46,44857.0,138.4294,138.6296,138.4199,138.62,44857.0
2023-08-10 15:00:00,145.43,145.43,145.2,145.28,18516.0,138.5915,138.5915,138.3723,138.4485,18516.0
2023-08-10 15:10:00,145.29,145.37,145.24,145.3,52746.0,138.458,138.5343,138.4104,138.4676,52746.0
2023-08-10 15:20:00,145.3,145.34,144.98,145.03,38976.0,138.4676,138.5057,138.1626,138.2103,38976.0
2023-08-10 15:30:00,145.03,145.03,144.78,144.79,59163.0,138.2103,138.2103,137.972,137.9815,59163.0
2023-08-10 15:40:00,144.79,144.89,144.62,144.82,98054.0,137.9815,138.0768,137.8195,138.0101,98054.0
2023-08-10 15:50:00,144.8,144.95,144.75,144.87,147373.0,137.9911,138.134,137.9434,138.0578,147373.0
2023-08-11 09:30:00,144.66,144.84,144.48,144.73,82585.0,137.8577,138.0292,137.6861,137.9244,82585.0
2023-08-11 09:40:00,144.73,144.79,144.58,144.74,54152.0,137.9244,137.9815,137.7814,137.9339,54152.0
2023-08-11 09:50:00,144.75,144.92,144.74,144.86,25923.0,137.9434,138.1054,137.9339,138.0483,25923.0
2023-08-11 10:00:00,144.95,145.21,144.89,145.08,45432.0,138.134,138.3818,138.0768,138.2579,45432.0
2023-08-11 10:10:00,145.09,145.31,145.0,145.31,24166.0,138.2674,138.4771,138.1817,138.4771,24166.0
2023-08-11 10:20:00,145.36,145.51,145.36,145.4,27288.0,138.5247,138.6677,138.5247,138.5629,27288.0
2023-08-11 10:30:00,145.41,145.56,145.31,145.56,40509.0,138.5724,138.7153,138.4771,138.7153,40509.0
2023-08-11 10:40:00,145.59,145.61,145.43,145.43,125035.0,138.7439,138.763,138.5915,138.5915,125035.0
2023-08-11 10:50:00,145.4,145.41,145.22,145.23,42787.0,138.5629,138.5724,138.3913,138.4009,42787.0
2023-08-11 11:00:00,145.24,145.31,145.2,145.22,81379.0,138.4104,138.4771,138.3723,138.3913,81379.0
2023-08-11 11:10:00,145.22,145.22,145.05,145.12,19702.0,138.3913,138.3913,138.2293,138.296,19702.0
2023-08-11 11:20:00,145.16,145.22,145.1,145.2,22388.0,138.3341,138.3913,138.277,138.3723,22388.0
2023-08-11 11:30:00,145.19,145.35,145.18,145.23,38144.0,138.3627,138.5152,138.3532,138.4009,38144.0
2023-08-11 11:40:00,145.22,145.32,145.18,145.3,34101.0,138.3913,138.4866,138.3532,138.4676,34101.0
2023-08-11 11:50:00,145.28,145.46,145.2,145.46,28289.0,138.4485,138.62,138.3723,138.62,28289.0
2023-08-11 12:00:00,145.47,145.56,145.39,145.44,48517.0,138.6296,138.7153,138.5533,138.601,48517.0
2023-08-11 12:10:00,145.44,145.51,145.38,145.43,37866.0,138.601,138.6677,138.5438,138.5915,37866.0
2023-08-11 12:20:00,145.41,145.45,145.2,145.28,14844.0,138.5724,138.6105,138.3723,138.4485,14844.0
2023-08-11 12:30:00,145.31,145.36,145.22,145.26,12703.0,138.4771,138.5247,138.3913,138.4294,12703.0
2023-08-11 12:40:00,145.24,145.25,145.15,145.2,11029.0,138.4104,138.4199,138.3246,138.3723,11029.0
2023-08-11 12:50:00,145.18,145.25,145.13,145.17,27604.0,138.3532,138.4199,138.3056,138.3437,27604.0
2023-08-11 13:00:00,145.18,145.26,145.13,145.18,26711.0,138.3532,138.4294,138.3056,138.3532,26711.0
2023-08-11 13:10:00,145.18,145.23,145.15,145.18,17639.0,138.3532,138.4009,138.3246,138.3532,17639.0
2023-08-11 13:20:00,145.18,145.34,145.18,145.31,47846.0,138.3532,138.5057,138.3532,138.4771,47846.0
2023-08-11 13:30:00,145.34,145.36,145.26,145.3,32658.0,138.5057,138.5247,138.4294,138.4676,32658.0
2023-08-11 13:40:00,145.31,145.34,145.11,145.16,42569.0,138.4771,138.5057,138.2865,138.3341,42569.0
2023-08-11 13:50:00,145.17,145.22,145.09,145.21,22051.0,138.3437,138.3913,138.2674,138.3818,22051.0
2023-08-11 14:00:00,145.22,145.31,145.2,145.27,50840.0,138.3913,138.4771,138.3723,138.439,50840.0
2023-08-11 14:10:00,145.28,145.35,145.23,145.33,33851.0,138.4485,138.5152,138.4009,138.4962,33851.0
2023-08-11 14:20:00,145.33,145.5,145.26,145.43,51640.0,138.4962,138.6582,138.4294,138.5915,51640.0
2023-08-11 14:30:00,145.42,145.55,145.36,145.47,56112.0,138.5819,138.7058,138.5247,138.6296,56112.0
2023-08-11 14:40:00,145.47,145.53,145.41,145.51,29915.0,138.6296,138.6868,138.5724,138.6677,29915.0
2023-08-11 14:50:00,145.51,145.56,145.47,145.52,40859.0,138.6677,138.7153,138.6296,138.6772,40859.0
2023-08-11 15:00:00,145.52,145.52,145.34,145.35,45314.0,138.6772,138.6772,138.5057,138.5152,45314.0
2023-08-11 15:10:00,145.33,145.47,145.32,145.45,33645.0,138.4962,138.6296,138.4866,138.6105,33645.0
2023-08-11 15:20:00,145.45,145.59,145.42,145.51,38970.0,138.6105,138.7439,138.5819,138.6677,38970.0
2023-08-11 15:30:00,145.5,145.59,145.42,145.46,44353.0,138.6582,138.7439,138.5819,138.62,44353.0
2023-08-11 15:40:00,145.45,145.49,145.38,145.4,55061.0,138.6105,138.6486,138.5438,138.5629,55061.0
2023-08-11 15:50:00,145.4,145.5,145.31,145.5,83056.0,138.5629,138.6582,138.4771,138.6582,83056.0
2023-08-14 09:30:00,145.27,145.41,145.13,145.16,94729.0,138.439,138.5724,138.3056,138.3341,94729.0
2023-08-14 09:40:00,145.21,145.22,144.88,144.92,39434.0,138.3818,138.3913,138.0673,138.1054,39434.0
2023-08-14 09:50:00,144.93,145.09,144.91,145.07,43714.0,138.115,138.2674,138.0959,138.2484,43714.0
2023-08-14 10:00:00,145.06,145.17,145.01,145.16,38077.0,138.2389,138.3437,138.1912,138.3341,38077.0
2023-08-14 10:10:00,145.16,145.26,145.13,145.17,22028.0,138.3341,138.4294,138.3056,138.3437,22028.0
2023-08-14 10:20:00,145.23,145.27,145.14,145.2,45200.0,138.4009,138.439,138.3151,138.3723,45200.0
2023-08-14 10:30:00,145.19,145.33,145.16,145.3,37041.0,138.3627,138.4962,138.3341,138.4676,37041.0
2023-08-14 10:40:00,145.28,145.33,145.24,145.25,30013.0,138.4485,138.4962,138.4104,138.4199,30013.0
2023-08-14 10:50:00,145.23,145.35,145.19,145.22,21057.0,138.4009,138.5152,138.3627,138.3913,21057.0
2023-08-14 11:00:00,145.27,145.27,145.14,145.19,11295.0,138.439,138.439,138.3151,138.3627,11295.0
2023-08-14 11:10:00,145.17,145.21,145.12,145.19,35895.0,138.3437,138.3818,138.296,138.3627,35895.0
2023-08-14 11:20:00,145.22,145.29,145.21,145.27,13872.0,138.3913,138.458,138.3818,138.439,13872.0
2023-08-14 11:30:00,145.29,145.29,145.21,145.29,11788.0,138.458,138.458,138.3818,138.458,11788.0
2023-08-14 11:40:00,145.28,145.43,145.28,145.4,22731.0,138.4485,138.5915,138.4485,138.5629,22731.0
2023-08-14 11:50:00,145.4,145.44,145.3,145.31,29911.0,138.5629,138.601,138.4676,138.4771,29911.0
2023-08-14 12:00:00,145.32,145.42,145.3,145.33,28669.0,138.4866,138.5819,138.4676,138.4962,28669.0
2023-08-14 12:10:00,145.29,145.35,145.18,145.28,15348.0,138.458,138.5152,138.3532,138.4485,15348.0
2023-08-14 12:20:00,145.28,145.28,145.18,145.21,14961.0,138.4485,138.4485,138.3532,138.3818,14961.0
2023-08-14 12:30:00,145.18,145.25,145.15,145.25,9810.0,138.3532,138.4199,138.3246,138.4199,9810.0
2023-08-14 12:40:00,145.23,145.35,145.22,145.35,36794.0,138.4009,138.5152,138.3913,138.5152,36794.0
2023-08-14 12:50:00,145.35,145.37,145.3,145.34,12345.0,138.5152,138.5343,138.4676,138.5057,12345.0
2023-08-14 13:00:00,145.35,145.37,145.33,145.35,17518.0,138.5152,138.5343,138.4962,138.5152,17518.0
2023-08-14 13:10:00,145.37,145.38,145.33,145.35,16245.0,138.5343,138.5438,138.4962,138.5152,16245.0
2023-08-14 13:20:00,145.37,145.38,145.26,145.32,14953.0,138.5343,138.5438,138.4294,138.4866,14953.0
2023-08-14 13:30:00,145.33,145.35,145.22,145.24,18836.0,138.4962,138.5152,138.3913,138.4104,18836.0
2023-08-14 13:40:00,145.22,145.27,145.2,145.2,44743.0,138.3913,138.439,138.3723,138.3723,44743.0
2023-08-14 13:50:00,145.2,145.2,145.15,145.2,17187.0,138.3723,138.3723,138.3246,138.3723,17187.0
2023-08-14 14:00:00,145.22,145.23,145.11,145.12,19821.0,138.3913,138.4009,138.2865,138.296,19821.0
2023-08-14 14:10:00,145.12,145.17,145.07,145.1,19560.0,138.296,138.3437,138.2484,138.277,19560.0
2023-08-14 14:20:00,145.09,145.17,145.09,145.12,30351.0,138.2674,138.3437,138.2674,138.296,30351.0
2023-08-14 14:30:00,145.14,145.15,145.04,145.06,29214.0,138.3151,138.3246,138.2198,138.2389,29214.0
2023-08-14 14:40:00,145.07,145.12,145.03,145.08,43932.0,138.2484,138.296,138.2103,138.2579,43932.0
2023-08-14 14:50:00,145.07,145.15,145.05,145.09,49385.0,138.2484,138.3246,138.2293,138.2674,49385.0
2023-08-14 15:00:00,145.1,145.13,145.01,145.05,24983.0,138.277,138.3056,138.1912,138.2293,24983.0
2023-08-14 15:10:00,145.02,145.11,145.01,145.11,39445.0,138.2007,138.2865,138.1912,138.2865,39445.0
2023-08-14 15:20:00,145.13,145.17,145.05,145.08,49936.0,138.3056,138.3437,138.2293,138.2579,49936.0
2023-08-14 15:30:00,145.08,145.16,145.04,145.15,38338.0,138.2579,138.3341,138.2198,138.3246,38338.0
2023-08-14 15:40:00,145.13,145.3,145.13,145.17,70466.0,138.3056,138.4676,138.3056,138.3437,70466.0
2023-08-14 15:50:00,145.2,145.36,145.1,145.36,54747.0,138.3723,138.5247,138.277,138.5247,54747.0
2023-08-15 09:30:00,144.52,144.6,144.15,144.23,95739.0,137.7242,137.8005,137.3716,137.4479,95739.0
2023-08-15 09:40:00,144.2,144.26,143.97,144.0,56629.0,137.4193,137.4765,137.2001,137.2287,56629.0
2023-08-15 09:50:00,144.0,144.23,143.96,144.2,31041.0,137.2287,137.4479,137.1906,137.4193,31041.0
2023-08-15 10:00:00,144.2,144.2,143.87,143.93,71958.0,137.4193,137.4193,137.1048,137.162,71958.0
2023-08-15 10:10:00,143.91,143.98,143.84,143.92,30555.0,137.1429,137.2096,137.0762,137.1525,30555.0
2023-08-15 10:20:00,143.9,143.99,143.84,143.92,70786.0,137.1334,137.2192,137.0762,137.1525,70786.0
2023-08-15 10:30:00,143.91,143.95,143.78,143.92,37161.0,137.1429,137.181,137.019,137.1525,37161.0
2023-08-15 10:40:00,143.9,144.03,143.86,143.97,30403.0,137.1334,137.2573,137.0953,137.2001,30403.0
2023-08-15 10:50:00,143.97,143.98,143.87,143.88,49051.0,137.2001,137.2096,137.1048,137.1143,49051.0
2023-08-15 11:00:00,143.89,144.11,143.88,144.09,26463.0,137.1239,137.3335,137.1143,137.3145,26463.0
2023-08-15 11:10:00,144.11,144.14,143.99,144.0,25942.0,137.3335,137.3621,137.2192,137.2287,25942.0
2023-08-15 11:20:00,144.01,144.05,143.88,144.03,24943.0,137.2382,137.2763,137.1143,137.2573,24943.0
2023-08-15 11:30:00,144.02,144.12,144.0,144.12,33081.0,137.2478,137.3431,137.2287,137.3431,33081.0
2023-08-15 11:40:00,144.09,144.11,143.96,144.02,24125.0,137.3145,137.3335,137.1906,137.2478,24125.0
2023-08-15 11:50:00,144.02,144.05,143.96,144.0,36396.0,137.2478,137.2763,137.1906,137.2287,36396.0
2023-08-15 12:00:00,144.0,144.02,143.77,143.8,41219.0,137.2287,137.2478,137.0095,137.0381,41219.0
2023-08-15 12:10:00,143.8,143.87,143.72,143.84,28621.0,137.0381,137.1048,136.9619,137.0762,28621.0
2023-08-15 12:20:00,143.84,143.86,143.75,143.76,14370.0,137.0762,137.0953,136.9905,137.0,14370.0
2023-08-15 12:30:00,143.79,143.79,143.71,143.74,20475.0,137.0286,137.0286,136.9523,136.9809,20475.0
2023-08-15 12:40:00,143.74,143.75,143.56,143.56,12458.0,136.9809,136.9905,136.8094,136.8094,12458.0
2023-08-15 12:50:00,143.53,143.67,143.53,143.64,13828.0,136.7808,136.9142,136.7808,136.8856,13828.0
2023-08-15 13:00:00,143.62,143.66,143.57,143.6,18085.0,136.8666,136.9047,136.8189,136.8475,18085.0
2023-08-15 13:10:00,143.6,143.74,143.6,143.73,10910.0,136.8475,136.9809,136.8475,136.9714,10910.0
2023-08-15 13:20:00,143.67,143.76,143.66,143.73,17742.0,136.9142,137.0,136.9047,136.9714,17742.0
2023-08-15 13:30:00,143.72,143.73,143.61,143.62,25555.0,136.9619,136.9714,136.857,136.8666,25555.0
2023-08-15 13:40:00,143.61,143.7,143.54,143.59,23749.0,136.857,136.9428,136.7903,136.838,23749.0
2023-08-15 13:50:00,143.59,143.65,143.57,143.63,30161.0,136.838,136.8952,136.8189,136.8761,30161.0
2023-08-15 14:00:00,143.63,143.65,143.55,143.58,23341.0,136.8761,136.8952,136.7999,136.8284,23341.0
2023-08-15 14:10:00,143.59,143.63,143.56,143.6,27327.0,136.838,136.8761,136.8094,136.8475,27327.0
2023-08-15 14:20:00,143.62,143.63,143.55,143.59,27137.0,136.8666,136.8761,136.7999,136.838,27137.0
2023-08-15 14:30:00,143.6,143.73,143.6,143.73,33053.0,136.8475,136.9714,136.8475,136.9714,33053.0
2023-08-15 14:40:00,143.73,143.82,143.72,143.75,54308.0,136.9714,137.0572,136.9619,136.9905,54308.0
2023-08-15 14:50:00,143.75,143.8,143.69,143.72,19183.0,136.9905,137.0381,136.9333,136.9619,19183.0
2023-08-15 15:00:00,143.72,143.76,143.66,143.71,25113.0,136.9619,137.0,136.9047,136.9523,25113.0
2023-08-15 15:10:00,143.72,143.78,143.65,143.74,70779.0,136.9619,137.019,136.8952,136.9809,70779.0
2023-08-15 15:20:00,143.73,143.73,143.37,143.38,56607.0,136.9714,136.9714,136.6283,136.6379,56607.0
2023-08-15 15:30:00,143.36,143.48,143.31,143.31,62741.0,136.6188,136.7331,136.5711,136.5711,62741.0
2023-08-15 15:40:00,143.3,143.43,143.26,143.4,62821.0,136.5616,136.6855,136.5235,136.6569,62821.0
2023-08-15 15:50:00,143.4,143.57,143.33,143.43,163518.0,136.6569,136.8189,136.5902,136.6855,163518.0
2023-08-16 09:30:00,143.37,144.0,143.3,143.86,66875.0,136.6283,137.2287,136.5616,137.0953,66875.0
2023-08-16 09:40:00,143.89,144.11,143.88,144.06,39037.0,137.1239,137.3335,137.1143,137.2859,39037.0
2023-08-16 09:50:00,144.07,144.07,143.83,143.83,61440.0,137.2954,137.2954,137.0667,137.0667,61440.0
2023-08-16 10:00:00,143.82,143.82,143.69,143.75,28355.0,137.0572,137.0572,136.9333,136.9905,28355.0
2023-08-16 10:10:00,143.74,143.84,143.64,143.75,24179.0,136.9809,137.0762,136.8856,136.9905,24179.0
2023-08-16 10:20:00,143.77,143.78,143.68,143.69,17971.0,137.0095,137.019,136.9237,136.9333,17971.0
2023-08-16 10:30:00,143.69,143.73,143.55,143.63,22755.0,136.9333,136.9714,136.7999,136.8761,22755.0
2023-08-16 10:40:00,143.64,143.72,143.6,143.65,43420.0,136.8856,136.9619,136.8475,136.8952,43420.0
2023-08-16 10:50:00,143.67,143.89,143.67,143.86,14637.0,136.9142,137.1239,136.9142,137.0953,14637.0
2023-08-16 11:00:00,143.84,143.87,143.78,143.79,23433.0,137.0762,137.1048,137.019,137.0286,23433.0
2023-08-16 11:10:00,143.77,143.79,143.71,143.77,30636.0,137.0095,137.0286,136.9523,137.0095,30636.0
2023-08-16 11:20:00,143.75,143.79,143.71,143.74,17575.0,136.9905,137.0286,136.9523,136.9809,17575.0
2023-08-16 11:30:00,143.77,143.83,143.71,143.74,29655.0,137.0095,137.0667,136.9523,136.9809,29655.0
2023-08-16 11:40:00,143.72,143.76,143.56,143.62,31621.0,136.9619,137.0,136.8094,136.8666,31621.0
2023-08-16 11:50:00,143.58,143.65,143.52,143.58,30850.0,136.8284,136.8952,136.7713,136.8284,30850.0
2023-08-16 12:00:00,143.56,143.67,143.53,143.55,25723.0,136.8094,136.9142,136.7808,136.7999,25723.0
2023-08-16 12:10:00,143.52,143.54,143.42,143.45,17353.0,136.7713,136.7903,136.676,136.7046,17353.0
2023-08-16 12:20:00,143.44,143.48,143.38,143.46,15137.0,136.695,136.7331,136.6379,136.7141,15137.0
2023-08-16 12:30:00,143.44,143.54,143.42,143.52,8322.0,136.695,136.7903,136.676,136.7713,8322.0
2023-08-16 12:40:00,143.53,143.54,143.42,143.42,10726.0,136.7808,136.7903,136.676,136.676,10726.0
2023-08-16 12:50:00,143.42,143.43,143.36,143.37,10504.0,136.676,136.6855,136.6188,136.6283,10504.0
2023-08-16 13:00:00,143.36,143.41,143.16,143.16,26398.0,136.6188,136.6664,136.4282,136.4282,26398.0
2023-08-16 13:10:00,143.15,143.15,143.07,143.08,17012.0,136.4187,136.4187,136.3424,136.352,17012.0
2023-08-16 13:20:00,143.08,143.14,143.05,143.07,23859.0,136.352,136.4091,136.3234,136.3424,23859.0
2023-08-16 13:30:00,143.07,143.15,143.0,143.15,24225.0,136.3424,136.4187,136.2757,136.4187,24225.0
2023-08-16 13:40:00,143.14,143.4,143.14,143.34,27180.0,136.4091,136.6569,136.4091,136.5997,27180.0
2023-08-16 13:50:00,143.34,143.4,143.33,143.36,36810.0,136.5997,136.6569,136.5902,136.6188,36810.0
2023-08-16 14:00:00,143.35,143.35,143.09,143.19,35443.0,136.6093,136.6093,136.3615,136.4568,35443.0
2023-08-16 14:10:00,143.19,143.32,143.03,143.3,54423.0,136.4568,136.5807,136.3043,136.5616,54423.0
2023-08-16 14:20:00,143.34,143.46,143.28,143.38,50608.0,136.5997,136.7141,136.5426,136.6379,50608.0
2023-08-16 14:30:00,143.38,143.51,143.38,143.44,31826.0,136.6379,136.7617,136.6379,136.695,31826.0
2023-08-16 14:40:00,143.4,143.44,143.19,143.2,22938.0,136.6569,136.695,136.4568,136.4663,22938.0
2023-08-16 14:50:00,143.19,143.21,143.1,143.16,27502.0,136.4568,136.4758,136.371,136.4282,27502.0
2023-08-16 15:00:00,143.16,143.17,142.97,143.0,28116.0,136.4282,136.4377,136.2471,136.2757,28116.0
2023-08-16 15:10:00,143.01,143.03,142.6,142.67,55159.0,136.2852,136.3043,135.8945,135.9612,55159.0
2023-08-16 15:20:00,142.66,142.74,142.57,142.64,49523.0,135.9517,136.0279,135.8659,135.9326,49523.0
2023-08-16 15:30:00,142.63,142.82,142.56,142.72,58591.0,135.9231,136.1042,135.8564,136.0089,58591.0
2023-08-16 15:40:00,142.71,142.82,142.67,142.8,207215.0,135.9994,136.1042,135.9612,136.0851,207215.0
2023-08-16 15:50:00,142.78,142.81,142.61,142.65,112685.0,136.0661,136.0947,135.9041,135.9422,112685.0
2023-08-17 09:30:00,143.02,143.29,142.99,143.24,99235.0,136.2948,136.5521,136.2662,136.5044,99235.0
2023-08-17 09:40:00,143.23,143.32,143.11,143.11,26976.0,136.4949,136.5807,136.3805,136.3805,26976.0
2023-08-17 09:50:00,143.07,143.21,143.02,143.13,62134.0,136.3424,136.4758,136.2948,136.3996,62134.0
2023-08-17 10:00:00,143.14,143.37,143.11,143.37,43161.0,136.4091,136.6283,136.3805,136.6283,43161.0
2023-08-17 10:10:00,143.35,143.45,143.24,143.36,37716.0,136.6093,136.7046,136.5044,136.6188,37716.0
2023-08-17 10:20:00,143.38,143.43,143.34,143.38,21297.0,136.6379,136.6855,136.5997,136.6379,21297.0
2023-08-17 10:30:00,143.37,143.38,143.17,143.24,52833.0,136.6283,136.6379,136.4377,136.5044,52833.0
2023-08-17 10:40:00,143.23,143.35,143.23,143.34,42423.0,136.4949,136.6093,136.4949,136.5997,42423.0
2023-08-17 10:50:00,143.33,143.42,143.27,143.28,16024.0,136.5902,136.676,136.533,136.5426,16024.0
2023-08-17 11:00:00,143.3,143.3,143.11,143.13,17408.0,136.5616,136.5616,136.3805,136.3996,17408.0
2023-08-17 11:10:00,143.15,143.16,143.07,143.08,21968.0,136.4187,136.4282,136.3424,136.352,21968.0
2023-08-17 11:20:00,143.09,143.11,142.93,142.97,26900.0,136.3615,136.3805,136.209,136.2471,26900.0
2023-08-17 11:30:00,142.97,143.03,142.88,142.94,53337.0,136.2471,136.3043,136.1614,136.2185,53337.0
2023-08-17 11:40:00,142.93,143.0,142.79,142.79,29286.0,136.209,136.2757,136.0756,136.0756,29286.0
2023-08-17 11:50:00,142.81,142.94,142.78,142.89,27255.0,136.0947,136.2185,136.0661,136.1709,27255.0
2023-08-17 12:00:00,142.9,142.9,142.77,142.83,27166.0,136.1804,136.1804,136.0565,136.1137,27166.0
2023-08-17 12:10:00,142.84,142.9,142.8,142.87,37673.0,136.1232,136.1804,136.0851,136.1518,37673.0
2023-08-17 12:20:00,142.86,143.17,142.84,143.09,22936.0,136.1423,136.4377,136.1232,136.3615,22936.0
2023-08-17 12:30:00,143.11,143.12,142.94,142.94,58459.0,136.3805,136.3901,136.2185,136.2185,58459.0
2023-08-17 12:40:00,142.94,143.01,142.9,142.96,14264.0,136.2185,136.2852,136.1804,136.2376,14264.0
2023-08-17 12:50:00,142.97,143.07,142.96,143.06,17754.0,136.2471,136.3424,136.2376,136.3329,17754.0
2023-08-17 13:00:00,143.09,143.09,142.95,142.96,25306.0,136.3615,136.3615,136.2281,136.2376,25306.0
2023-08-17 13:10:00,142.95,143.04,142.93,142.96,69282.0,136.2281,136.3138,136.209,136.2376,69282.0
2023-08-17 13:20:00,142.92,142.92,142.75,142.78,15697.0,136.1995,136.1995,136.0375,136.0661,15697.0
2023-08-17 13:30:00,142.77,142.8,142.73,142.78,12935.0,136.0565,136.0851,136.0184,136.0661,12935.0
2023-08-17 13:40:00,142.77,142.78,142.64,142.67,37645.0,136.0565,136.0661,135.9326,135.9612,37645.0
2023-08-17 13:50:00,142.68,142.72,142.65,142.69,15019.0,135.9708,136.0089,135.9422,135.9803,15019.0
2023-08-17 14:00:00,142.7,142.7,142.57,142.63,40775.0,135.9898,135.9898,135.8659,135.9231,40775.0
2023-08-17 14:10:00,142.63,142.66,142.51,142.56,38921.0,135.9231,135.9517,135.8088,135.8564,38921.0
2023-08-17 14:20:00,142.57,142.67,142.51,142.63,32222.0,135.8659,135.9612,135.8088,135.9231,32222.0
2023-08-17 14:30:00,142.62,142.62,142.51,142.61,39954.0,135.9136,135.9136,135.8088,135.9041,39954.0
2023-08-17 14:40:00,142.59,142.59,142.36,142.42,43839.0,135.885,135.885,135.6658,135.723,43839.0
2023-08-17 14:50:00,142.41,142.46,142.21,142.27,52199.0,135.7135,135.7611,135.5229,135.58,52199.0
2023-08-17 15:00:00,142.25,142.3,142.11,142.11,38138.0,135.561,135.6086,135.4276,135.4276,38138.0
2023-08-17 15:10:00,142.11,142.13,141.92,142.09,51105.0,135.4276,135.4466,135.2465,135.4085,51105.0
2023-08-17 15:20:00,142.1,142.18,141.93,142.18,49002.0,135.418,135.4943,135.256,135.4943,49002.0
2023-08-17 15:30:00,142.19,142.25,142.06,142.13,50641.0,135.5038,135.561,135.3799,135.4466,50641.0
2023-08-17 15:40:00,142.14,142.23,142.05,142.1,37720.0,135.4562,135.5419,135.3704,135.418,37720.0
2023-08-17 15:50:00,142.1,142.31,142.04,142.04,45412.0,135.418,135.6182,135.3609,135.3609,45412.0
2023-08-18 09:30:00,141.43,141.97,141.34,141.89,107138.0,134.7795,135.2942,134.6938,135.2179,107138.0
2023-08-18 09:40:00,141.9,142.12,141.83,142.12,57509.0,135.2274,135.4371,135.1607,135.4371,57509.0
2023-08-18 09:50:00,142.12,142.29,142.1,142.11,45707.0,135.4371,135.5991,135.418,135.4276,45707.0
2023-08-18 10:00:00,142.1,142.21,142.04,142.2,52072.0,135.418,135.5229,135.3609,135.5133,52072.0
2023-08-18 10:10:00,142.15,142.15,141.86,142.05,57281.0,135.4657,135.4657,135.1893,135.3704,57281.0
2023-08-18 10:20:00,142.04,142.09,141.9,141.95,38040.0,135.3609,135.4085,135.2274,135.2751,38040.0
2023-08-18 10:30:00,141.92,142.08,141.91,141.99,251775.0,135.2465,135.399,135.237,135.3132,251775.0
2023-08-18 10:40:00,141.97,142.16,141.97,142.15,36616.0,135.2942,135.4752,135.2942,135.4657,36616.0
2023-08-18 10:50:00,142.17,142.19,142.05,142.17,48724.0,135.4847,135.5038,135.3704,135.4847,48724.0
2023-08-18 11:00:00,142.24,142.34,142.21,142.28,71195.0,135.5515,135.6468,135.5229,135.5896,71195.0
2023-08-18 11:10:00,142.34,142.5,142.33,142.45,46965.0,135.6468,135.7992,135.6372,135.7516,46965.0
2023-08-18 11:20:00,142.45,142.52,142.38,142.39,42054.0,135.7516,135.8183,135.6849,135.6944,42054.0
2023-08-18 11:30:00,142.42,142.49,142.34,142.34,27649.0,135.723,135.7897,135.6468,135.6468,27649.0
2023-08-18 11:40:00,142.3,142.48,142.26,142.46,24716.0,135.6086,135.7802,135.5705,135.7611,24716.0
2023-08-18 11:50:00,142.46,142.53,142.44,142.5,31313.0,135.7611,135.8278,135.7421,135.7992,31313.0
2023-08-18 12:00:00,142.5,142.54,142.44,142.45,42154.0,135.7992,135.8373,135.7421,135.7516,42154.0
2023-08-18 12:10:00,142.45,142.46,142.32,142.33,17600.0,135.7516,135.7611,135.6277,135.6372,17600.0
2023-08-18 12:20:00,142.34,142.42,142.32,142.33,22426.0,135.6468,135.723,135.6277,135.6372,22426.0
2023-08-18 12:30:00,142.33,142.44,142.29,142.4,16533.0,135.6372,135.7421,135.5991,135.7039,16533.0
2023-08-18 12:40:00,142.39,142.46,142.38,142.41,55924.0,135.6944,135.7611,135.6849,135.7135,55924.0
2023-08-18 12:50:00,142.43,142.45,142.31,142.36,12949.0,135.7325,135.7516,135.6182,135.6658,12949.0
2023-08-18 13:00:00,142.34,142.35,142.24,142.29,9338.0,135.6468,135.6563,135.5515,135.5991,9338.0
2023-08-18 13:10:00,142.25,142.28,142.16,142.16,16209.0,135.561,135.5896,135.4752,135.4752,16209.0
2023-08-18 13:20:00,142.15,142.2,142.04,142.19,27210.0,135.4657,135.5133,135.3609,135.5038,27210.0
2023-08-18 13:30:00,142.22,142.27,142.16,142.19,55772.0,135.5324,135.58,135.4752,135.5038,55772.0
2023-08-18 13:40:00,142.16,142.31,142.14,142.29,53748.0,135.4752,135.6182,135.4562,135.5991,53748.0
2023-08-18 13:50:00,142.3,142.35,142.22,142.28,52571.0,135.6086,135.6563,135.5324,135.5896,52571.0
2023-08-18 14:00:00,142.27,142.33,142.24,142.24,62624.0,135.58,135.6372,135.5515,135.5515,62624.0
2023-08-18 14:10:00,142.23,142.29,142.14,142.24,67393.0,135.5419,135.5991,135.4562,135.5515,67393.0
2023-08-18 14:20:00,142.24,142.29,142.17,142.25,72799.0,135.5515,135.5991,135.4847,135.561,72799.0
2023-08-18 14:30:00,142.24,142.39,142.23,142.36,69583.0,135.5515,135.6944,135.5419,135.6658,69583.0
2023-08-18 14:40:00,142.37,142.41,142.26,142.3,82693.0,135.6753,135.7135,135.5705,135.6086,82693.0
2023-08-18 14:50:00,142.29,142.3,142.18,142.19,64117.0,135.5991,135.6086,135.4943,135.5038,64117.0
2023-08-18 15:00:00,142.19,142.27,142.09,142.19,75649.0,135.5038,135.58,135.4085,135.5038,75649.0
2023-08-18 15:10:00,142.17,142.18,142.02,142.09,119260.0,135.4847,135.4943,135.3418,135.4085,119260.0
2023-08-18 15:20:00,142.1,142.24,142.09,142.22,59843.0,135.418,135.5515,135.4085,135.5324,59843.0
2023-08-18 15:30:00,142.23,142.26,142.19,142.23,26048.0,135.5419,135.5705,135.5038,135.5419,26048.0
2023-08-18 15:40:00,142.28,142.65,142.28,142.52,35219.0,135.5896,135.9422,135.5896,135.8183,35219.0
2023-08-18 15:50:00,142.52,142.57,142.23,142.37,62763.0,135.8183,135.8659,135.5419,135.6753,62763.0
2023-08-21 09:30:00,142.42,142.64,142.4,142.55,103563.0,135.723,135.9326,135.7039,135.8469,103563.0
2023-08-21 09:40:00,142.55,142.56,142.15,142.25,75434.0,135.8469,135.8564,135.4657,135.561,75434.0
2023-08-21 09:50:00,142.26,142.32,142.06,142.32,27955.0,135.5705,135.6277,135.3799,135.6277,27955.0
2023-08-21 10:00:00,142.33,142.34,142.12,142.19,73998.0,135.6372,135.6468,135.4371,135.5038,73998.0
2023-08-21 10:10:00,142.16,142.17,141.91,142.02,27363.0,135.4752,135.4847,135.237,135.3418,27363.0
2023-08-21 10:20:00,142.02,142.02,141.76,141.78,64611.0,135.3418,135.3418,135.094,135.1131,64611.0
2023-08-21 10:30:00,141.8,141.8,141.66,141.74,39914.0,135.1321,135.1321,134.9987,135.075,39914.0
2023-08-21 10:40:00,141.74,141.78,141.72,141.76,39525.0,135.075,135.1131,135.0559,135.094,39525.0
2023-08-21 10:50:00,141.77,141.85,141.68,141.82,29968.0,135.1036,135.1798,135.0178,135.1512,29968.0
2023-08-21 11:00:00,141.82,141.87,141.79,141.82,21039.0,135.1512,135.1989,135.1226,135.1512,21039.0
2023-08-21 11:10:00,141.82,141.83,141.65,141.77,33325.0,135.1512,135.1607,134.9892,135.1036,33325.0
2023-08-21 11:20:00,141.78,141.78,141.6,141.65,16303.0,135.1131,135.1131,134.9416,134.9892,16303.0
2023-08-21 11:30:00,141.64,141.73,141.56,141.57,27525.0,134.9797,135.0654,134.9034,134.913,27525.0
2023-08-21 11:40:00,141.58,141.58,141.38,141.41,16151.0,134.9225,134.9225,134.7319,134.7605,16151.0
2023-08-21 11:50:00,141.34,141.41,141.29,141.39,27891.0,134.6938,134.7605,134.6461,134.7414,27891.0
2023-08-21 12:00:00,141.38,141.47,141.36,141.42,21737.0,134.7319,134.8177,134.7128,134.77,21737.0
2023-08-21 12:10:00,141.42,141.55,141.35,141.53,22811.0,134.77,134.8939,134.7033,134.8748,22811.0
2023-08-21 12:20:00,141.5,141.65,141.5,141.65,21947.0,134.8463,134.9892,134.8463,134.9892,21947.0
2023-08-21 12:30:00,141.64,141.66,141.53,141.55,66500.0,134.9797,134.9987,134.8748,134.8939,66500.0
2023-08-21 12:40:00,141.54,141.63,141.54,141.61,63056.0,134.8844,134.9701,134.8844,134.9511,63056.0
2023-08-21 12:50:00,141.61,141.64,141.49,141.62,21746.0,134.9511,134.9797,134.8367,134.9606,21746.0
2023-08-21 13:00:00,141.61,141.67,141.55,141.64,22047.0,134.9511,135.0083,134.8939,134.9797,22047.0
2023-08-21 13:10:00,141.64,141.66,141.58,141.66,143471.0,134.9797,134.9987,134.9225,134.9987,143471.0
2023-08-21 13:20:00,141.68,141.81,141.67,141.78,29513.0,135.0178,135.1417,135.0083,135.1131,29513.0
2023-08-21 13:30:00,141.8,141.85,141.77,141.79,134744.0,135.1321,135.1798,135.1036,135.1226,134744.0
2023-08-21 13:40:00,141.79,141.85,141.77,141.83,31026.0,135.1226,135.1798,135.1036,135.1607,31026.0
2023-08-21 13:50:00,141.83,141.85,141.74,141.81,36216.0,135.1607,135.1798,135.075,135.1417,36216.0
2023-08-21 14:00:00,141.81,141.89,141.75,141.86,31959.0,135.1417,135.2179,135.0845,135.1893,31959.0
2023-08-21 14:10:00,141.86,141.97,141.85,141.88,29754.0,135.1893,135.2942,135.1798,135.2084,29754.0
2023-08-21 14:20:00,141.89,141.93,141.82,141.88,58609.0,135.2179,135.256,135.1512,135.2084,58609.0
2023-08-21 14:30:00,141.87,141.93,141.83,141.93,29112.0,135.1989,135.256,135.1607,135.256,29112.0
2023-08-21 14:40:00,141.93,142.09,141.93,142.09,27984.0,135.256,135.4085,135.256,135.4085,27984.0
2023-08-21 14:50:00,142.09,142.09,142.0,142.05,31127.0,135.4085,135.4085,135.3227,135.3704,31127.0
2023-08-21 15:00:00,142.05,142.23,142.05,142.2,37316.0,135.3704,135.5419,135.3704,135.5133,37316.0
2023-08-21 15:10:00,142.2,142.27,142.16,142.21,55616.0,135.5133,135.58,135.4752,135.5229,55616.0
2023-08-21 15:20:00,142.2,142.28,142.17,142.22,27771.0,135.5133,135.5896,135.4847,135.5324,27771.0
2023-08-21 15:30:00,142.22,142.32,142.19,142.28,56728.0,135.5324,135.6277,135.5038,135.5896,56728.0
2023-08-21 15:40:00,142.29,142.44,142.28,142.34,115636.0,135.5991,135.7421,135.5896,135.6468,115636.0
2023-08-21 15:50:00,142.34,142.35,142.11,142.15,106584.0,135.6468,135.6563,135.4276,135.4657,106584.0
2023-08-22 09:30:00,142.34,142.54,142.13,142.33,103469.0,135.6468,135.8373,135.4466,135.6372,103469.0
2023-08-22 09:40:00,142.3,142.32,142.08,142.12,40118.0,135.6086,135.6277,135.399,135.4371,40118.0
2023-08-22 09:50:00,142.12,142.16,142.02,142.07,60739.0,135.4371,135.4752,135.3418,135.3895,60739.0
2023-08-22 10:00:00,142.05,142.16,141.96,141.98,30414.0,135.3704,135.4752,135.2846,135.3037,30414.0
2023-08-22 10:10:00,141.96,142.07,141.94,142.0,27338.0,135.2846,135.3895,135.2656,135.3227,27338.0
2023-08-22 10:20:00,141.98,142.06,141.84,141.9,21570.0,135.3037,135.3799,135.1703,135.2274,21570.0
2023-08-22 10:30:00,141.88,141.9,141.71,141.83,25119.0,135.2084,135.2274,135.0464,135.1607,25119.0
2023-08-22 10:40:00,141.8,141.81,141.71,141.75,23073.0,135.1321,135.1417,135.0464,135.0845,23073.0
2023-08-22 10:50:00,141.78,141.79,141.7,141.71,39009.0,135.1131,135.1226,135.0368,135.0464,39009.0
2023-08-22 11:00:00,141.72,141.73,141.51,141.52,43833.0,135.0559,135.0654,134.8558,134.8653,43833.0
2023-08-22 11:10:00,141.51,141.65,141.47,141.6,22538.0,134.8558,134.9892,134.8177,134.9416,22538.0
2023-08-22 11:20:00,141.59,141.74,141.58,141.69,21086.0,134.932,135.075,134.9225,135.0273,21086.0
2023-08-22 11:30:00,141.69,141.75,141.62,141.63,50461.0,135.0273,135.0845,134.9606,134.9701,50461.0
2023-08-22 11:40:00,141.64,141.67,141.55,141.58,34165.0,134.9797,135.0083,134.8939,134.9225,34165.0
2023-08-22 11:50:00,141.58,141.59,141.52,141.55,29337.0,134.9225,134.932,134.8653,134.8939,29337.0
2023-08-22 12:00:00,141.53,141.59,141.51,141.58,48278.0,134.8748,134.932,134.8558,134.9225,48278.0
2023-08-22 12:10:00,141.58,141.6,141.43,141.51,50801.0,134.9225,134.9416,134.7795,134.8558,50801.0
2023-08-22 12:20:00,141.51,141.62,141.48,141.6,22625.0,134.8558,134.9606,134.8272,134.9416,22625.0
2023-08-22 12:30:00,141.6,141.68,141.51,141.66,16441.0,134.9416,135.0178,134.8558,134.9987,16441.0
2023-08-22 12:40:00,141.69,141.74,141.64,141.65,17805.0,135.0273,135.075,134.9797,134.9892,17805.0
2023-08-22 12:50:00,141.66,141.76,141.57,141.59,32470.0,134.9987,135.094,134.913,134.932,32470.0
2023-08-22 13:00:00,141.58,141.58,141.32,141.43,57062.0,134.9225,134.9225,134.6747,134.7795,57062.0
2023-08-22 13:10:00,141.46,141.46,141.27,141.33,34938.0,134.8081,134.8081,134.6271,134.6842,34938.0
2023-08-22 13:20:00,141.32,141.42,141.32,141.42,15554.0,134.6747,134.77,134.6747,134.77,15554.0
2023-08-22 13:30:00,141.42,141.45,141.34,141.37,30230.0,134.77,134.7986,134.6938,134.7224,30230.0
2023-08-22 13:40:00,141.34,141.39,141.29,141.33,20952.0,134.6938,134.7414,134.6461,134.6842,20952.0
2023-08-22 13:50:00,141.3,141.38,141.28,141.37,12631.0,134.6557,134.7319,134.6366,134.7224,12631.0
2023-08-22 14:00:00,141.36,141.43,141.28,141.43,34198.0,134.7128,134.7795,134.6366,134.7795,34198.0
2023-08-22 14:10:00,141.43,141.46,141.34,141.35,28210.0,134.7795,134.8081,134.6938,134.7033,28210.0
2023-08-22 14:20:00,141.34,141.44,141.3,141.43,12146.0,134.6938,134.7891,134.6557,134.7795,12146.0
2023-08-22 14:30:00,141.45,141.54,141.45,141.52,34739.0,134.7986,134.8844,134.7986,134.8653,34739.0
2023-08-22 14:40:00,141.52,141.52,141.3,141.34,41817.0,134.8653,134.8653,134.6557,134.6938,41817.0
2023-08-22 14:50:00,141.34,141.41,141.31,141.41,29938.0,134.6938,134.7605,134.6652,134.7605,29938.0
2023-08-22 15:00:00,141.41,141.58,141.4,141.57,19795.0,134.7605,134.9225,134.751,134.913,19795.0
2023-08-22 15:10:00,141.59,141.72,141.59,141.6,27294.0,134.932,135.0559,134.932,134.9416,27294.0
2023-08-22 15:20:00,141.6,141.62,141.42,141.47,71977.0,134.9416,134.9606,134.77,134.8177,71977.0
2023-08-22 15:30:00,141.47,141.47,141.21,141.22,45073.0,134.8177,134.8177,134.5699,134.5794,45073.0
2023-08-22 15:40:00,141.22,141.28,141.19,141.23,39139.0,134.5794,134.6366,134.5508,134.5889,39139.0
2023-08-22 15:50:00,141.22,141.37,141.22,141.28,66579.0,134.5794,134.7224,134.5794,134.6366,66579.0
2023-08-23 09:30:00,141.56,141.67,141.35,141.57,120530.0,134.9034,135.0083,134.7033,134.913,120530.0
2023-08-23 09:40:00,141.6,141.77,141.57,141.63,52151.0,134.9416,135.1036,134.913,134.9701,52151.0
2023-08-23 09:50:00,141.63,141.65,141.43,141.57,50883.0,134.9701,134.9892,134.7795,134.913,50883.0
2023-08-23 10:00:00,141.56,141.8,141.56,141.79,47444.0,134.9034,135.1321,134.9034,135.1226,47444.0
2023-08-23 10:10:00,141.8,141.8,141.56,141.58,53263.0,135.1321,135.1321,134.9034,134.9225,53263.0
2023-08-23 10:20:00,141.58,141.63,141.51,141.59,52019.0,134.9225,134.9701,134.8558,134.932,52019.0
2023-08-23 10:30:00,141.6,141.62,141.47,141.48,35711.0,134.9416,134.9606,134.8177,134.8272,35711.0
2023-08-23 10:40:00,141.5,141.73,141.47,141.72,26009.0,134.8463,135.0654,134.8177,135.0559,26009.0
2023-08-23 10:50:00,141.7,141.78,141.64,141.75,35812.0,135.0368,135.1131,134.9797,135.0845,35812.0
2023-08-23 11:00:00,141.75,141.78,141.65,141.76,30642.0,135.0845,135.1131,134.9892,135.094,30642.0
2023-08-23 11:10:00,141.78,141.8,141.73,141.73,23734.0,135.1131,135.1321,135.0654,135.0654,23734.0
2023-08-23 11:20:00,141.74,141.84,141.73,141.81,23348.0,135.075,135.1703,135.0654,135.1417,23348.0
2023-08-23 11:30:00,141.81,141.87,141.73,141.76,39384.0,135.1417,135.1989,135.0654,135.094,39384.0
2023-08-23 11:40:00,141.77,141.82,141.69,141.76,64307.0,135.1036,135.1512,135.0273,135.094,64307.0
2023-08-23 11:50:00,141.77,141.83,141.73,141.8,22962.0,135.1036,135.1607,135.0654,135.1321,22962.0
2023-08-23 12:00:00,141.78,141.8,141.74,141.77,17244.0,135.1131,135.1321,135.075,135.1036,17244.0
2023-08-23 12:10:00,141.77,141.87,141.75,141.83,22294.0,135.1036,135.1989,135.0845,135.1607,22294.0
2023-08-23 12:20:00,141.82,141.87,141.79,141.85,16862.0,135.1512,135.1989,135.1226,135.1798,16862.0
2023-08-23 12:30:00,141.85,141.91,141.81,141.87,27916.0,135.1798,135.237,135.1417,135.1989,27916.0
2023-08-23 12:40:00,141.88,141.94,141.86,141.92,43272.0,135.2084,135.2656,135.1893,135.2465,43272.0
2023-08-23 12:50:00,141.93,141.97,141.87,141.9,22438.0,135.256,135.2942,135.1989,135.2274,22438.0
2023-08-23 13:00:00,141.89,142.04,141.88,142.02,41944.0,135.2179,135.3609,135.2084,135.3418,41944.0
2023-08-23 13:10:00,142.02,142.14,141.98,142.13,51219.0,135.3418,135.4562,135.3037,135.4466,51219.0
2023-08-23 13:20:00,142.13,142.19,142.12,142.16,40515.0,135.4466,135.5038,135.4371,135.4752,40515.0
2023-08-23 13:30:00,142.17,142.26,142.14,142.18,75104.0,135.4847,135.5705,135.4562,135.4943,75104.0
2023-08-23 13:40:00,142.17,142.23,142.16,142.23,42227.0,135.4847,135.5419,135.4752,135.5419,42227.0
2023-08-23 13:50:00,142.22,142.23,142.18,142.2,37721.0,135.5324,135.5419,135.4943,135.5133,37721.0
2023-08-23 14:00:00,142.21,142.22,142.16,142.19,36389.0,135.5229,135.5324,135.4752,135.5038,36389.0
2023-08-23 14:10:00,142.19,142.19,142.06,142.09,87120.0,135.5038,135.5038,135.3799,135.4085,87120.0
2023-08-23 14:20:00,142.08,142.14,142.01,142.08,49642.0,135.399,135.4562,135.3323,135.399,49642.0
2023-08-23 14:30:00,142.08,142.1,141.97,142.0,37878.0,135.399,135.418,135.2942,135.3227,37878.0
2023-08-23 14:40:00,141.99,142.04,141.96,141.99,46805.0,135.3132,135.3609,135.2846,135.3132,46805.0
2023-08-23 14:50:00,141.99,142.02,141.95,142.0,58069.0,135.3132,135.3418,135.2751,135.3227,58069.0
2023-08-23 15:00:00,142.0,142.1,141.92,142.04,52765.0,135.3227,135.418,135.2465,135.3609,52765.0
2023-08-23 15:10:00,142.04,142.09,142.01,142.04,47701.0,135.3609,135.4085,135.3323,135.3609,47701.0
2023-08-23 15:20:00,142.04,142.12,141.98,142.11,52838.0,135.3609,135.4371,135.3037,135.4276,52838.0
2023-08-23 15:30:00,142.12,142.12,142.03,142.09,84321.0,135.4371,135.4371,135.3513,135.4085,84321.0
2023-08-23 15:40:00,142.1,142.24,142.1,142.21,75318.0,135.418,135.5515,135.418,135.5229,75318.0
2023-08-23 15:50:00,142.21,142.22,142.03,142.19,59192.0,135.5229,135.5324,135.3513,135.5038,59192.0
2023-08-24 09:30:00,142.0,142.5,141.9,142.47,78381.0,135.3227,135.7992,135.2274,135.7706,78381.0
2023-08-24 09:40:00,142.42,142.62,142.3,142.6,44353.0,135.723,135.9136,135.6086,135.8945,44353.0
2023-08-24 09:50:00,142.61,143.15,142.61,143.12,83990.0,135.9041,136.4187,135.9041,136.3901,83990.0
2023-08-24 10:00:00,143.13,143.17,142.79,142.81,47753.0,136.3996,136.4377,136.0756,136.0947,47753.0
2023-08-24 10:10:00,142.79,142.79,142.56,142.73,45446.0,136.0756,136.0756,135.8564,136.0184,45446.0
2023-08-24 10:20:00,142.72,142.82,142.61,142.66,59277.0,136.0089,136.1042,135.9041,135.9517,59277.0
2023-08-24 10:30:00,142.62,142.62,142.43,142.57,34177.0,135.9136,135.9136,135.7325,135.8659,34177.0
2023-08-24 10:40:00,142.56,142.6,142.23,142.24,27587.0,135.8564,135.8945,135.5419,135.5515,27587.0
2023-08-24 10:50:00,142.25,142.36,142.16,142.18,27159.0,135.561,135.6658,135.4752,135.4943,27159.0
2023-08-24 11:00:00,142.19,142.2,142.02,142.09,28449.0,135.5038,135.5133,135.3418,135.4085,28449.0
2023-08-24 11:10:00,142.06,142.1,141.99,142.01,18704.0,135.3799,135.418,135.3132,135.3323,18704.0
2023-08-24 11:20:00,142.01,142.13,142.0,142.11,30633.0,135.3323,135.4466,135.3227,135.4276,30633.0
2023-08-24 11:30:00,142.12,142.12,141.96,141.97,30141.0,135.4371,135.4371,135.2846,135.2942,30141.0
2023-08-24 11:40:00,141.97,142.05,141.84,141.91,16185.0,135.2942,135.3704,135.1703,135.237,16185.0
2023-08-24 11:50:00,141.92,141.93,141.76,141.78,29680.0,135.2465,135.256,135.094,135.1131,29680.0
2023-08-24 12:00:00,141.75,141.95,141.75,141.88,33774.0,135.0845,135.2751,135.0845,135.2084,33774.0
2023-08-24 12:10:00,141.87,141.96,141.82,141.84,43617.0,135.1989,135.2846,135.1512,135.1703,43617.0
2023-08-24 12:20:00,141.85,141.94,141.77,141.81,19866.0,135.1798,135.2656,135.1036,135.1417,19866.0
2023-08-24 12:30:00,141.76,141.86,141.76,141.81,13808.0,135.094,135.1893,135.094,135.1417,13808.0
2023-08-24 12:40:00,141.8,141.93,141.78,141.85,17189.0,135.1321,135.256,135.1131,135.1798,17189.0
2023-08-24 12:50:00,141.85,141.9,141.7,141.7,14159.0,135.1798,135.2274,135.0368,135.0368,14159.0
2023-08-24 13:00:00,141.75,141.75,141.59,141.67,13066.0,135.0845,135.0845,134.932,135.0083,13066.0
2023-08-24 13:10:00,141.67,141.69,141.55,141.56,16567.0,135.0083,135.0273,134.8939,134.9034,16567.0
2023-08-24 13:20:00,141.56,141.56,141.44,141.49,29726.0,134.9034,134.9034,134.7891,134.8367,29726.0
2023-08-24 13:30:00,141.47,141.61,141.46,141.6,180708.0,134.8177,134.9511,134.8081,134.9416,180708.0
2023-08-24 13:40:00,141.63,141.66,141.55,141.56,22824.0,134.9701,134.9987,134.8939,134.9034,22824.0
2023-08-24 13:50:00,141.56,141.58,141.51,141.58,20278.0,134.9034,134.9225,134.8558,134.9225,20278.0
2023-08-24 14:00:00,141.58,141.67,141.52,141.57,39286.0,134.9225,135.0083,134.8653,134.913,39286.0
2023-08-24 14:10:00,141.55,141.66,141.47,141.49,16075.0,134.8939,134.9987,134.8177,134.8367,16075.0
2023-08-24 14:20:00,141.47,141.58,141.47,141.52,46030.0,134.8177,134.9225,134.8177,134.8653,46030.0
2023-08-24 14:30:00,141.52,141.57,141.4,141.43,23844.0,134.8653,134.913,134.751,134.7795,23844.0
2023-08-24 14:40:00,141.41,141.54,141.39,141.46,16309.0,134.7605,134.8844,134.7414,134.8081,16309.0
2023-08-24 14:50:00,141.49,141.62,141.46,141.58,50841.0,134.8367,134.9606,134.8081,134.9225,50841.0
2023-08-24 15:00:00,141.57,141.63,141.54,141.59,35055.0,134.913,134.9701,134.8844,134.932,35055.0
2023-08-24 15:10:00,141.57,141.71,141.57,141.66,31356.0,134.913,135.0464,134.913,134.9987,31356.0
2023-08-24 15:20:00,141.67,141.77,141.64,141.68,33980.0,135.0083,135.1036,134.9797,135.0178,33980.0
2023-08-24 15:30:00,141.68,141.74,141.5,141.5,52976.0,135.0178,135.075,134.8463,134.8463,52976.0
2023-08-24 15:40:00,141.5,141.54,141.26,141.32,61660.0,134.8463,134.8844,134.6175,134.6747,61660.0
2023-08-24 15:50:00,141.31,141.4,141.15,141.15,97439.0,134.6652,134.751,134.5127,134.5127,97439.0
2023-08-25 09:30:00,141.74,142.04,141.55,141.88,104633.0,135.075,135.3609,134.8939,135.2084,104633.0
2023-08-25 09:40:00,141.88,141.89,141.59,141.65,28883.0,135.2084,135.2179,134.932,134.9892,28883.0
2023-08-25 09:50:00,141.66,141.66,141.43,141.56,19521.0,134.9987,134.9987,134.7795,134.9034,19521.0
2023-08-25 10:00:00,141.6,141.77,141.3,141.38,49266.0,134.9416,135.1036,134.6557,134.7319,49266.0
2023-08-25 10:10:00,141.39,142.0,141.37,141.48,37913.0,134.7414,135.3227,134.7224,134.8272,37913.0
2023-08-25 10:20:00,141.49,141.52,141.06,141.18,68683.0,134.8367,134.8653,134.4269,134.5413,68683.0
2023-08-25 10:30:00,141.12,141.21,140.98,141.09,39722.0,134.4841,134.5699,134.3507,134.4555,39722.0
2023-08-25 10:40:00,141.11,141.26,140.88,140.97,65285.0,134.4746,134.6175,134.2554,134.3412,65285.0
2023-08-25 10:50:00,140.98,141.06,140.88,140.93,45536.0,134.3507,134.4269,134.2554,134.3031,45536.0
2023-08-25 11:00:00,140.93,141.37,140.84,141.32,67565.0,134.3031,134.7224,134.2173,134.6747,67565.0
2023-08-25 11:10:00,141.37,141.5,141.25,141.38,50343.0,134.7224,134.8463,134.608,134.7319,50343.0
2023-08-25 11:20:00,141.36,141.79,141.25,141.78,66245.0,134.7128,135.1226,134.608,135.1131,66245.0
2023-08-25 11:30:00,141.78,141.96,141.65,141.89,69000.0,135.1131,135.2846,134.9892,135.2179,69000.0
2023-08-25 11:40:00,141.89,141.91,141.68,141.75,47267.0,135.2179,135.237,135.0178,135.0845,47267.0
2023-08-25 11:50:00,141.74,141.77,141.51,141.58,80649.0,135.075,135.1036,134.8558,134.9225,80649.0
2023-08-25 12:00:00,141.59,141.79,141.58,141.77,31058.0,134.932,135.1226,134.9225,135.1036,31058.0
2023-08-25 12:10:00,141.77,141.84,141.68,141.8,26466.0,135.1036,135.1703,135.0178,135.1321,26466.0
2023-08-25 12:20:00,141.8,142.07,141.77,142.06,38714.0,135.1321,135.3895,135.1036,135.3799,38714.0
2023-08-25 12:30:00,142.06,142.15,142.03,142.09,13502.0,135.3799,135.4657,135.3513,135.4085,13502.0
2023-08-25 12:40:00,142.08,142.11,141.97,142.01,23637.0,135.399,135.4276,135.2942,135.3323,23637.0
2023-08-25 12:50:00,142.0,142.02,141.85,142.0,28683.0,135.3227,135.3418,135.1798,135.3227,28683.0
2023-08-25 13:00:00,142.0,142.04,141.93,141.93,16159.0,135.3227,135.3609,135.256,135.256,16159.0
2023-08-25 13:10:00,141.92,142.03,141.79,141.81,32113.0,135.2465,135.3513,135.1226,135.1417,32113.0
2023-08-25 13:20:00,141.82,141.82,141.63,141.7,24006.0,135.1512,135.1512,134.9701,135.0368,24006.0
2023-08-25 13:30:00,141.72,141.72,141.55,141.56,39158.0,135.0559,135.0559,134.8939,134.9034,39158.0
2023-08-25 13:40:00,141.56,141.68,141.54,141.65,25553.0,134.9034,135.0178,134.8844,134.9892,25553.0
2023-08-25 13:50:00,141.66,141.88,141.65,141.87,28398.0,134.9987,135.2084,134.9892,135.1989,28398.0
2023-08-25 14:00:00,141.87,141.97,141.85,141.93,35097.0,135.1989,135.2942,135.1798,135.256,35097.0
2023-08-25 14:10:00,141.94,142.06,141.85,142.05,60962.0,135.2656,135.3799,135.1798,135.3704,60962.0
2023-08-25 14:20:00,142.05,142.23,142.05,142.21,44596.0,135.3704,135.5419,135.3704,135.5229,44596.0
2023-08-25 14:30:00,142.23,142.36,142.19,142.24,39873.0,135.5419,135.6658,135.5038,135.5515,39873.0
2023-08-25 14:40:00,142.25,142.29,142.08,142.21,37519.0,135.561,135.5991,135.399,135.5229,37519.0
2023-08-25 14:50:00,142.24,142.32,142.18,142.3,24309.0,135.5515,135.6277,135.4943,135.6086,24309.0
2023-08-25 15:00:00,142.32,142.44,142.19,142.29,36358.0,135.6277,135.7421,135.5038,135.5991,36358.0
2023-08-25 15:10:00,142.3,142.32,142.18,142.23,31701.0,135.6086,135.6277,135.4943,135.5419,31701.0
2023-08-25 15:20:00,142.22,142.34,142.22,142.24,40529.0,135.5324,135.6468,135.5324,135.5515,40529.0
2023-08-25 15:30:00,142.26,142.33,142.12,142.18,47643.0,135.5705,135.6372,135.4371,135.4943,47643.0
2023-08-25 15:40:00,142.19,142.23,142.0,142.0,33277.0,135.5038,135.5419,135.3227,135.3227,33277.0
2023-08-25 15:50:00,142.0,142.0,141.83,141.95,68493.0,135.3227,135.3227,135.1607,135.2751,68493.0
2023-08-28 09:30:00,142.52,142.93,142.34,142.85,70347.0,135.8183,136.209,135.6468,136.1328,70347.0
2023-08-28 09:40:00,142.87,143.13,142.86,143.04,42075.0,136.1518,136.3996,136.1423,136.3138,42075.0
2023-08-28 09:50:00,143.02,143.13,142.98,143.07,77580.0,136.2948,136.3996,136.2567,136.3424,77580.0
2023-08-28 10:00:00,143.09,143.1,142.96,143.01,35355.0,136.3615,136.371,136.2376,136.2852,35355.0
2023-08-28 10:10:00,143.01,143.04,142.88,142.96,28627.0,136.2852,136.3138,136.1614,136.2376,28627.0
2023-08-28 10:20:00,142.94,143.0,142.91,143.0,40498.0,136.2185,136.2757,136.19,136.2757,40498.0
2023-08-28 10:30:00,143.0,143.03,142.88,142.89,28881.0,136.2757,136.3043,136.1614,136.1709,28881.0
2023-08-28 10:40:00,142.89,142.95,142.79,142.8,17472.0,136.1709,136.2281,136.0756,136.0851,17472.0
2023-08-28 10:50:00,142.8,142.82,142.63,142.75,32183.0,136.0851,136.1042,135.9231,136.0375,32183.0
2023-08-28 11:00:00,142.74,142.74,142.53,142.57,32442.0,136.0279,136.0279,135.8278,135.8659,32442.0
2023-08-28 11:10:00,142.55,142.59,142.5,142.52,34292.0,135.8469,135.885,135.7992,135.8183,34292.0
2023-08-28 11:20:00,142.53,142.6,142.5,142.53,41416.0,135.8278,135.8945,135.7992,135.8278,41416.0
2023-08-28 11:30:00,142.54,142.63,142.48,142.61,25330.0,135.8373,135.9231,135.7802,135.9041,25330.0
2023-08-28 11:40:00,142.61,142.62,142.4,142.43,25244.0,135.9041,135.9136,135.7039,135.7325,25244.0
2023-08-28 11:50:00,142.43,142.53,142.4,142.53,211907.0,135.7325,135.8278,135.7039,135.8278,211907.0
2023-08-28 12:00:00,142.53,142.54,142.48,142.51,20354.0,135.8278,135.8373,135.7802,135.8088,20354.0
2023-08-28 12:10:00,142.51,142.58,142.42,142.43,63846.0,135.8088,135.8755,135.723,135.7325,63846.0
2023-08-28 12:20:00,142.42,142.48,142.37,142.47,25432.0,135.723,135.7802,135.6753,135.7706,25432.0
2023-08-28 12:30:00,142.46,142.48,142.38,142.48,49286.0,135.7611,135.7802,135.6849,135.7802,49286.0
2023-08-28 12:40:00,142.48,142.56,142.44,142.5,19827.0,135.7802,135.8564,135.7421,135.7992,19827.0
2023-08-28 12:50:00,142.51,142.72,142.51,142.72,24011.0,135.8088,136.0089,135.8088,136.0089,24011.0
2023-08-28 13:00:00,142.72,142.85,142.71,142.75,71517.0,136.0089,136.1328,135.9994,136.0375,71517.0
2023-08-28 13:10:00,142.75,142.8,142.64,142.68,19918.0,136.0375,136.0851,135.9326,135.9708,19918.0
2023-08-28 13:20:00,142.68,142.73,142.64,142.68,12596.0,135.9708,136.0184,135.9326,135.9708,12596.0
2023-08-28 13:30:00,142.69,142.71,142.57,142.62,21508.0,135.9803,135.9994,135.8659,135.9136,21508.0
2023-08-28 13:40:00,142.63,142.65,142.54,142.57,12039.0,135.9231,135.9422,135.8373,135.8659,12039.0
2023-08-28 13:50:00,142.55,142.59,142.24,142.3,34358.0,135.8469,135.885,135.5515,135.6086,34358.0
2023-08-28 14:00:00,142.3,142.3,142.22,142.29,34115.0,135.6086,135.6086,135.5324,135.5991,34115.0
2023-08-28 14:10:00,142.3,142.3,142.21,142.21,17711.0,135.6086,135.6086,135.5229,135.5229,17711.0
2023-08-28 14:20:00,142.21,142.31,142.21,142.28,17128.0,135.5229,135.6182,135.5229,135.5896,17128.0
2023-08-28 14:30:00,142.26,142.44,142.24,142.3,34135.0,135.5705,135.7421,135.5515,135.6086,34135.0
2023-08-28 14:40:00,142.31,142.39,142.31,142.36,32857.0,135.6182,135.6944,135.6182,135.6658,32857.0
2023-08-28 14:50:00,142.37,142.44,142.34,142.4,36227.0,135.6753,135.7421,135.6468,135.7039,36227.0
2023-08-28 15:00:00,142.43,142.55,142.38,142.54,29593.0,135.7325,135.8469,135.6849,135.8373,29593.0
2023-08-28 15:10:00,142.53,142.54,142.42,142.45,33638.0,135.8278,135.8373,135.723,135.7516,33638.0
2023-08-28 15:20:00,142.46,142.49,142.34,142.44,44448.0,135.7611,135.7897,135.6468,135.7421,44448.0
2023-08-28 15:30:00,142.44,142.56,142.41,142.48,59696.0,135.7421,135.8564,135.7135,135.7802,59696.0
2023-08-28 15:40:00,142.49,142.88,142.44,142.68,75246.0,135.7897,136.1614,135.7421,135.9708,75246.0
2023-08-28 15:50:00,142.65,142.75,142.59,142.65,56574.0,135.9422,136.0375,135.885,135.9422,56574.0
2023-08-29 09:30:00,142.8,142.88,142.64,142.88,85642.0,136.0851,136.1614,135.9326,136.1614,85642.0
2023-08-29 09:40:00,142.9,143.07,142.88,143.0,29149.0,136.1804,136.3424,136.1614,136.2757,29149.0
2023-08-29 09:50:00,143.01,143.02,142.85,142.91,14535.0,136.2852,136.2948,136.1328,136.19,14535.0
2023-08-29 10:00:00,142.95,143.15,142.95,143.04,60969.0,136.2281,136.4187,136.2281,136.3138,60969.0
2023-08-29 10:10:00,143.05,143.2,142.86,143.16,561811.0,136.3234,136.4663,136.1423,136.4282,561811.0
2023-08-29 10:20:00,143.16,143.2,143.1,143.13,22807.0,136.4282,136.4663,136.371,136.3996,22807.0
2023-08-29 10:30:00,143.14,143.3,142.97,142.99,35308.0,136.4091,136.5616,136.2471,136.2662,35308.0
2023-08-29 10:40:00,143.0,143.04,142.77,142.85,36735.0,136.2757,136.3138,136.0565,136.1328,36735.0
2023-08-29 10:50:00,142.88,142.95,142.75,142.87,37387.0,136.1614,136.2281,136.0375,136.1518,37387.0
2023-08-29 11:00:00,142.87,142.94,142.79,142.93,19570.0,136.1518,136.2185,136.0756,136.209,19570.0
2023-08-29 11:10:00,142.93,143.01,142.87,142.99,29179.0,136.209,136.2852,136.1518,136.2662,29179.0
2023-08-29 11:20:00,142.99,143.13,142.98,143.11,12088.0,136.2662,136.3996,136.2567,136.3805,12088.0
2023-08-29 11:30:00,143.14,143.33,143.13,143.32,30271.0,136.4091,136.5902,136.3996,136.5807,30271.0
2023-08-29 11:40:00,143.33,143.4,143.25,143.27,35753.0,136.5902,136.6569,136.514,136.533,35753.0
2023-08-29 11:50:00,143.27,143.34,143.24,143.28,44145.0,136.533,136.5997,136.5044,136.5426,44145.0
2023-08-29 12:00:00,143.3,143.4,143.28,143.39,14571.0,136.5616,136.6569,136.5426,136.6474,14571.0
2023-08-29 12:10:00,143.38,143.52,143.38,143.5,45311.0,136.6379,136.7713,136.6379,136.7522,45311.0
2023-08-29 12:20:00,143.5,143.63,143.49,143.61,18127.0,136.7522,136.8761,136.7427,136.857,18127.0
2023-08-29 12:30:00,143.59,143.61,143.48,143.49,31784.0,136.838,136.857,136.7331,136.7427,31784.0
2023-08-29 12:40:00,143.5,143.5,143.41,143.42,16521.0,136.7522,136.7522,136.6664,136.676,16521.0
2023-08-29 12:50:00,143.44,143.54,143.41,143.54,26284.0,136.695,136.7903,136.6664,136.7903,26284.0
2023-08-29 13:00:00,143.53,143.63,143.51,143.63,12019.0,136.7808,136.8761,136.7617,136.8761,12019.0
2023-08-29 13:10:00,143.64,143.67,143.56,143.61,11272.0,136.8856,136.9142,136.8094,136.857,11272.0
2023-08-29 13:20:00,143.61,143.71,143.59,143.66,7791.0,136.857,136.9523,136.838,136.9047,7791.0
2023-08-29 13:30:00,143.67,143.76,143.64,143.76,22662.0,136.9142,137.0,136.8856,137.0,22662.0
2023-08-29 13:40:00,143.75,143.79,143.73,143.73,13662.0,136.9905,137.0286,136.9714,136.9714,13662.0
2023-08-29 13:50:00,143.71,143.76,143.48,143.59,62987.0,136.9523,137.0,136.7331,136.838,62987.0
2023-08-29 14:00:00,143.59,143.62,143.54,143.6,53049.0,136.838,136.8666,136.7903,136.8475,53049.0
2023-08-29 14:10:00,143.6,143.6,143.46,143.55,71253.0,136.8475,136.8475,136.7141,136.7999,71253.0
2023-08-29 14:20:00,143.56,143.62,143.45,143.52,77359.0,136.8094,136.8666,136.7046,136.7713,77359.0
2023-08-29 14:30:00,143.52,143.67,143.51,143.57,54753.0,136.7713,136.9142,136.7617,136.8189,54753.0
2023-08-29 14:40:00,143.56,143.7,143.56,143.66,64614.0,136.8094,136.9428,136.8094,136.9047,64614.0
2023-08-29 14:50:00,143.67,143.68,143.51,143.58,71791.0,136.9142,136.9237,136.7617,136.8284,71791.0
2023-08-29 15:00:00,143.59,143.6,143.49,143.54,68945.0,136.838,136.8475,136.7427,136.7903,68945.0
2023-08-29 15:10:00,143.55,143.68,143.51,143.66,69933.0,136.7999,136.9237,136.7617,136.9047,69933.0
2023-08-29 15:20:00,143.66,143.79,143.62,143.77,62222.0,136.9047,137.0286,136.8666,137.0095,62222.0
2023-08-29 15:30:00,143.76,143.8,143.71,143.75,39539.0,137.0,137.0381,136.9523,136.9905,39539.0
2023-08-29 15:40:00,143.76,143.91,143.75,143.8,40779.0,137.0,137.1429,136.9905,137.0381,40779.0
2023-08-29 15:50:00,143.81,143.92,143.74,143.88,239124.0,137.0476,137.1525,136.9809,137.1143,239124.0
2023-08-30 09:30:00,144.02,144.29,143.91,144.22,119877.0,137.2478,137.5051,137.1429,137.4384,119877.0
2023-08-30 09:40:00,144.24,144.48,144.12,144.44,28815.0,137.4574,137.6861,137.3431,137.648,28815.0
2023-08-30 09:50:00,144.45,144.54,144.42,144.52,79083.0,137.6575,137.7433,137.6289,137.7242,79083.0
2023-08-30 10:00:00,144.5,144.54,144.37,144.38,41054.0,137.7052,137.7433,137.5813,137.5908,41054.0
2023-08-30 10:10:00,144.34,144.36,144.18,144.19,69366.0,137.5527,137.5718,137.4002,137.4098,69366.0
2023-08-30 10:20:00,144.18,144.18,143.78,143.84,52762.0,137.4002,137.4002,137.019,137.0762,52762.0
2023-08-30 10:30:00,143.84,144.02,143.78,143.86,41938.0,137.0762,137.2478,137.019,137.0953,41938.0
2023-08-30 10:40:00,143.86,143.94,143.8,143.9,29622.0,137.0953,137.1715,137.0381,137.1334,29622.0
2023-08-30 10:50:00,143.89,144.03,143.87,144.02,30619.0,137.1239,137.2573,137.1048,137.2478,30619.0
2023-08-30 11:00:00,144.02,144.03,143.85,143.9,20457.0,137.2478,137.2573,137.0857,137.1334,20457.0
2023-08-30 11:10:00,143.9,143.96,143.9,143.94,71187.0,137.1334,137.1906,137.1334,137.1715,71187.0
2023-08-30 11:20:00,143.94,144.04,143.9,144.04,22557.0,137.1715,137.2668,137.1334,137.2668,22557.0
2023-08-30 11:30:00,144.05,144.15,144.01,144.14,14597.0,137.2763,137.3716,137.2382,137.3621,14597.0
2023-08-30 11:40:00,144.15,144.19,144.08,144.09,13515.0,137.3716,137.4098,137.3049,137.3145,13515.0
2023-08-30 11:50:00,144.1,144.19,144.06,144.16,28718.0,137.324,137.4098,137.2859,137.3812,28718.0
2023-08-30 12:00:00,144.17,144.17,144.08,144.09,46438.0,137.3907,137.3907,137.3049,137.3145,46438.0
2023-08-30 12:10:00,144.1,144.22,144.05,144.17,32235.0,137.324,137.4384,137.2763,137.3907,32235.0
2023-08-30 12:20:00,144.19,144.24,144.13,144.21,87262.0,137.4098,137.4574,137.3526,137.4288,87262.0
2023-08-30 12:30:00,144.21,144.27,144.16,144.19,17312.0,137.4288,137.486,137.3812,137.4098,17312.0
2023-08-30 12:40:00,144.19,144.29,144.18,144.24,18044.0,137.4098,137.5051,137.4002,137.4574,18044.0
2023-08-30 12:50:00,144.22,144.28,144.19,144.28,15168.0,137.4384,137.4955,137.4098,137.4955,15168.0
2023-08-30 13:00:00,144.27,144.29,144.21,144.23,12397.0,137.486,137.5051,137.4288,137.4479,12397.0
2023-08-30 13:10:00,144.22,144.24,144.15,144.19,20799.0,137.4384,137.4574,137.3716,137.4098,20799.0
2023-08-30 13:20:00,144.18,144.19,144.12,144.12,21315.0,137.4002,137.4098,137.3431,137.3431,21315.0
2023-08-30 13:30:00,144.11,144.2,144.11,144.18,11167.0,137.3335,137.4193,137.3335,137.4002,11167.0
2023-08-30 13:40:00,144.17,144.19,144.1,144.13,59294.0,137.3907,137.4098,137.324,137.3526,59294.0
2023-08-30 13:50:00,144.11,144.12,143.95,144.05,18356.0,137.3335,137.3431,137.181,137.2763,18356.0
2023-08-30 14:00:00,144.06,144.09,143.96,144.0,21254.0,137.2859,137.3145,137.1906,137.2287,21254.0
2023-08-30 14:10:00,143.98,144.11,143.95,144.02,29817.0,137.2096,137.3335,137.181,137.2478,29817.0
2023-08-30 14:20:00,144.03,144.04,143.91,143.93,47008.0,137.2573,137.2668,137.1429,137.162,47008.0
2023-08-30 14:30:00,143.93,144.01,143.91,143.99,47990.0,137.162,137.2382,137.1429,137.2192,47990.0
2023-08-30 14:40:00,143.99,144.13,143.98,144.06,52688.0,137.2192,137.3526,137.2096,137.2859,52688.0
2023-08-30 14:50:00,144.08,144.12,144.05,144.11,257855.0,137.3049,137.3431,137.2763,137.3335,257855.0
2023-08-30 15:00:00,144.12,144.18,144.09,144.17,48553.0,137.3431,137.4002,137.3145,137.3907,48553.0
2023-08-30 15:10:00,144.18,144.2,144.14,144.16,26859.0,137.4002,137.4193,137.3621,137.3812,26859.0
2023-08-30 15:20:00,144.16,144.19,144.12,144.15,20827.0,137.3812,137.4098,137.3431,137.3716,20827.0
2023-08-30 15:30:00,144.16,144.18,144.09,144.1,47855.0,137.3812,137.4002,137.3145,137.324,47855.0
2023-08-30 15:40:00,144.09,144.17,144.07,144.09,45129.0,137.3145,137.3907,137.2954,137.3145,45129.0
2023-08-30 15:50:00,144.06,144.14,144.01,144.14,69650.0,137.2859,137.3621,137.2382,137.3621,69650.0
2023-08-31 09:30:00,144.39,144.45,144.11,144.21,140169.0,137.6004,137.6575,137.3335,137.4288,140169.0
2023-08-31 09:40:00,144.21,144.31,144.08,144.29,29981.0,137.4288,137.5241,137.3049,137.5051,29981.0
2023-08-31 09:50:00,144.32,144.42,144.3,144.38,27676.0,137.5336,137.6289,137.5146,137.5908,27676.0
2023-08-31 10:00:00,144.38,144.38,144.22,144.23,23563.0,137.5908,137.5908,137.4384,137.4479,23563.0
2023-08-31 10:10:00,144.23,144.28,144.17,144.23,23686.0,137.4479,137.4955,137.3907,137.4479,23686.0
2023-08-31 10:20:00,144.21,144.27,144.19,144.27,54677.0,137.4288,137.486,137.4098,137.486,54677.0
2023-08-31 10:30:00,144.26,144.32,144.23,144.26,26739.0,137.4765,137.5336,137.4479,137.4765,26739.0
2023-08-31 10:40:00,144.27,144.31,144.21,144.23,32697.0,137.486,137.5241,137.4288,137.4479,32697.0
2023-08-31 10:50:00,144.23,144.27,144.12,144.23,23687.0,137.4479,137.486,137.3431,137.4479,23687.0
2023-08-31 11:00:00,144.23,144.25,144.07,144.15,38844.0,137.4479,137.4669,137.2954,137.3716,38844.0
2023-08-31 11:10:00,144.19,144.19,144.1,144.11,17661.0,137.4098,137.4098,137.324,137.3335,17661.0
2023-08-31 11:20:00,144.09,144.18,144.02,144.18,30372.0,137.3145,137.4002,137.2478,137.4002,30372.0
2023-08-31 11:30:00,144.18,144.19,144.01,144.07,37032.0,137.4002,137.4098,137.2382,137.2954,37032.0
2023-08-31 11:40:00,144.09,144.15,144.03,144.08,20336.0,137.3145,137.3716,137.2573,137.3049,20336.0
2023-08-31 11:50:00,144.07,144.13,144.05,144.12,15184.0,137.2954,137.3526,137.2763,137.3431,15184.0
2023-08-31 12:00:00,144.12,144.18,144.06,144.18,33717.0,137.3431,137.4002,137.2859,137.4002,33717.0
2023-08-31 12:10:00,144.18,144.22,144.09,144.11,50452.0,137.4002,137.4384,137.3145,137.3335,50452.0
2023-08-31 12:20:00,144.1,144.13,144.04,144.06,47654.0,137.324,137.3526,137.2668,137.2859,47654.0
2023-08-31 12:30:00,144.05,144.07,143.96,143.96,29015.0,137.2763,137.2954,137.1906,137.1906,29015.0
2023-08-31 12:40:00,143.96,143.96,143.82,143.84,18687.0,137.1906,137.1906,137.0572,137.0762,18687.0
2023-08-31 12:50:00,143.84,143.92,143.82,143.9,22552.0,137.0762,137.1525,137.0572,137.1334,22552.0
2023-08-31 13:00:00,143.9,143.97,143.85,143.96,21953.0,137.1334,137.2001,137.0857,137.1906,21953.0
2023-08-31 13:10:00,143.99,144.06,143.98,144.06,19451.0,137.2192,137.2859,137.2096,137.2859,19451.0
2023-08-31 13:20:00,144.05,144.1,144.02,144.08,15108.0,137.2763,137.324,137.2478,137.3049,15108.0
2023-08-31 13:30:00,144.08,144.1,144.04,144.05,16866.0,137.3049,137.324,137.2668,137.2763,16866.0
2023-08-31 13:40:00,144.06,144.07,143.97,144.0,31049.0,137.2859,137.2954,137.2001,137.2287,31049.0
2023-08-31 13:50:00,143.99,144.01,143.93,143.99,90799.0,137.2192,137.2382,137.162,137.2192,90799.0
2023-08-31 14:00:00,143.99,144.1,143.99,144.04,39613.0,137.2192,137.324,137.2192,137.2668,39613.0
2023-08-31 14:10:00,144.03,144.13,144.03,144.07,30103.0,137.2573,137.3526,137.2573,137.2954,30103.0
2023-08-31 14:20:00,144.08,144.11,144.04,144.04,18491.0,137.3049,137.3335,137.2668,137.2668,18491.0
2023-08-31 14:30:00,144.06,144.07,143.87,143.88,17275.0,137.2859,137.2954,137.1048,137.1143,17275.0
2023-08-31 14:40:00,143.87,143.88,143.66,143.67,112640.0,137.1048,137.1143,136.9047,136.9142,112640.0
2023-08-31 14:50:00,143.66,143.67,143.58,143.6,31057.0,136.9047,136.9142,136.8284,136.8475,31057.0
2023-08-31 15:00:00,143.59,143.67,143.57,143.65,45243.0,136.838,136.9142,136.8189,136.8952,45243.0
2023-08-31 15:10:00,143.66,143.7,143.63,143.68,46029.0,136.9047,136.9428,136.8761,136.9237,46029.0
2023-08-31 15:20:00,143.68,143.73,143.61,143.65,62635.0,136.9237,136.9714,136.857,136.8952,62635.0
2023-08-31 15:30:00,143.65,143.69,143.57,143.63,66943.0,136.8952,136.9333,136.8189,136.8761,66943.0
2023-08-31 15:40:00,143.63,143.76,143.62,143.71,104925.0,136.8761,137.0,136.8666,136.9523,104925.0
2023-08-31 15:50:00,143.71,143.73,143.5,143.51,221531.0,136.9523,136.9714,136.7522,136.7617,221531.0
2023-09-01 09:30:00,144.29,144.57,144.22,144.39,127293.0,137.5051,137.7719,137.4384,137.6004,127293.0
2023-09-01 09:40:00,144.38,144.43,144.19,144.34,41135.0,137.5908,137.6385,137.4098,137.5527,41135.0
2023-09-01 09:50:00,144.35,144.51,144.28,144.51,25313.0,137.5622,137.7147,137.4955,137.7147,25313.0
2023-09-01 10:00:00,144.46,144.57,144.23,144.49,55210.0,137.6671,137.7719,137.4479,137.6957,55210.0
2023-09-01 10:10:00,144.47,144.59,144.47,144.56,47571.0,137.6766,137.791,137.6766,137.7624,47571.0
2023-09-01 10:20:00,144.54,144.57,144.32,144.47,33424.0,137.7433,137.7719,137.5336,137.6766,33424.0
2023-09-01 10:30:00,144.41,144.46,144.34,144.34,55120.0,137.6194,137.6671,137.5527,137.5527,55120.0
2023-09-01 10:40:00,144.34,144.35,144.22,144.31,46181.0,137.5527,137.5622,137.4384,137.5241,46181.0
2023-09-01 10:50:00,144.29,144.33,144.06,144.15,29731.0,137.5051,137.5432,137.2859,137.3716,29731.0
2023-09-01 11:00:00,144.13,144.18,144.02,144.03,23643.0,137.3526,137.4002,137.2478,137.2573,23643.0
2023-09-01 11:10:00,144.03,144.07,143.97,144.03,18066.0,137.2573,137.2954,137.2001,137.2573,18066.0
2023-09-01 11:20:00,144.02,144.03,143.84,143.87,16588.0,137.2478,137.2573,137.0762,137.1048,16588.0
2023-09-01 11:30:00,143.88,143.88,143.74,143.77,36176.0,137.1143,137.1143,136.9809,137.0095,36176.0
2023-09-01 11:40:00,143.76,143.77,143.58,143.59,30248.0,137.0,137.0095,136.8284,136.838,30248.0
2023-09-01 11:50:00,143.61,143.65,143.58,143.62,19689.0,136.857,136.8952,136.8284,136.8666,19689.0
2023-09-01 12:00:00,143.61,143.66,143.54,143.64,25125.0,136.857,136.9047,136.7903,136.8856,25125.0
2023-09-01 12:10:00,143.65,143.77,143.65,143.76,17441.0,136.8952,137.0095,136.8952,137.0,17441.0
2023-09-01 12:20:00,143.74,143.8,143.74,143.77,27221.0,136.9809,137.0381,136.9809,137.0095,27221.0
2023-09-01 12:30:00,143.77,143.84,143.72,143.73,24300.0,137.0095,137.0762,136.9619,136.9714,24300.0
2023-09-01 12:40:00,143.72,143.78,143.66,143.78,10932.0,136.9619,137.019,136.9047,137.019,10932.0
2023-09-01 12:50:00,143.79,143.84,143.76,143.77,22224.0,137.0286,137.0762,137.0,137.0095,22224.0
2023-09-01 13:00:00,143.77,143.8,143.71,143.74,18859.0,137.0095,137.0381,136.9523,136.9809,18859.0
2023-09-01 13:10:00,143.75,143.83,143.73,143.82,11668.0,136.9905,137.0667,136.9714,137.0572,11668.0
2023-09-01 13:20:00,143.82,143.86,143.75,143.77,29140.0,137.0572,137.0953,136.9905,137.0095,29140.0
2023-09-01 13:30:00,143.77,143.85,143.75,143.84,29507.0,137.0095,137.0857,136.9905,137.0762,29507.0
2023-09-01 13:40:00,143.85,143.85,143.79,143.83,18807.0,137.0857,137.0857,137.0286,137.0667,18807.0
2023-09-01 13:50:00,143.83,143.88,143.81,143.87,44605.0,137.0667,137.1143,137.0476,137.1048,44605.0
2023-09-01 14:00:00,143.88,143.9,143.83,143.88,161921.0,137.1143,137.1334,137.0667,137.1143,161921.0
2023-09-01 14:10:00,143.88,143.9,143.84,143.86,21616.0,137.1143,137.1334,137.0762,137.0953,21616.0
2023-09-01 14:20:00,143.87,143.87,143.75,143.86,25936.0,137.1048,137.1048,136.9905,137.0953,25936.0
2023-09-01 14:30:00,143.84,143.85,143.79,143.82,21423.0,137.0762,137.0857,137.0286,137.0572,21423.0
2023-09-01 14:40:00,143.83,143.89,143.82,143.84,32693.0,137.0667,137.1239,137.0572,137.0762,32693.0
2023-09-01 14:50:00,143.85,143.91,143.84,143.91,17309.0,137.0857,137.1429,137.0762,137.1429,17309.0
2023-09-01 15:00:00,143.91,143.94,143.87,143.93,50288.0,137.1429,137.1715,137.1048,137.162,50288.0
2023-09-01 15:10:00,143.93,143.97,143.89,143.92,31490.0,137.162,137.2001,137.1239,137.1525,31490.0
2023-09-01 15:20:00,143.92,143.99,143.88,143.99,138397.0,137.1525,137.2192,137.1143,137.2192,138397.0
2023-09-01 15:30:00,143.99,144.06,143.96,144.02,20192.0,137.2192,137.2859,137.1906,137.2478,20192.0
2023-09-01 15:40:00,144.03,144.04,143.85,143.91,20010.0,137.2573,137.2668,137.0857,137.1429,20010.0
2023-09-01 15:50:00,143.91,144.01,143.85,143.95,41241.0,137.1429,137.2382,137.0857,137.181,41241.0
2023-09-05 09:30:00,143.93,144.2,143.7,143.72,108133.0,137.162,137.4193,136.9428,136.9619,108133.0
2023-09-05 09:40:00,143.72,143.73,143.54,143.55,30795.0,136.9619,136.9714,136.7903,136.7999,30795.0
2023-09-05 09:50:00,143.54,143.74,143.47,143.7,32114.0,136.7903,136.9809,136.7236,136.9428,32114.0
2023-09-05 10:00:00,143.71,143.78,143.63,143.66,20589.0,136.9523,137.019,136.8761,136.9047,20589.0
2023-09-05 10:10:00,143.66,143.69,143.46,143.54,54494.0,136.9047,136.9333,136.7141,136.7903,54494.0
2023-09-05 10:20:00,143.53,143.62,143.52,143.54,24040.0,136.7808,136.8666,136.7713,136.7903,24040.0
2023-09-05 10:30:00,143.54,143.55,143.27,143.32,16488.0,136.7903,136.7999,136.533,136.5807,16488.0
2023-09-05 10:40:00,143.33,143.43,143.27,143.41,19559.0,136.5902,136.6855,136.533,136.6664,19559.0
2023-09-05 10:50:00,143.4,143.42,143.35,143.37,19316.0,136.6569,136.676,136.6093,136.6283,19316.0
2023-09-05 11:00:00,143.38,143.45,143.36,143.39,48046.0,136.6379,136.7046,136.6188,136.6474,48046.0
2023-09-05 11:10:00,143.37,143.45,143.36,143.38,16870.0,136.6283,136.7046,136.6188,136.6379,16870.0
2023-09-05 11:20:00,143.38,143.4,143.28,143.29,31269.0,136.6379,136.6569,136.5426,136.5521,31269.0
2023-09-05 11:30:00,143.3,143.32,143.26,143.3,32267.0,136.5616,136.5807,136.5235,136.5616,32267.0
2023-09-05 11:40:00,143.3,143.33,143.24,143.32,27429.0,136.5616,136.5902,136.5044,136.5807,27429.0
2023-09-05 11:50:00,143.32,143.36,143.29,143.36,52807.0,136.5807,136.6188,136.5521,136.6188,52807.0
2023-09-05 12:00:00,143.35,143.4,143.34,143.4,14528.0,136.6093,136.6569,136.5997,136.6569,14528.0
2023-09-05 12:10:00,143.4,143.42,143.31,143.34,21163.0,136.6569,136.676,136.5711,136.5997,21163.0
2023-09-05 12:20:00,143.34,143.38,143.3,143.32,21715.0,136.5997,136.6379,136.5616,136.5807,21715.0
2023-09-05 12:30:00,143.32,143.34,143.28,143.31,76157.0,136.5807,136.5997,136.5426,136.5711,76157.0
2023-09-05 12:40:00,143.31,143.33,143.25,143.25,23309.0,136.5711,136.5902,136.514,136.514,23309.0
2023-09-05 12:50:00,143.25,143.26,143.18,143.2,205613.0,136.514,136.5235,136.4473,136.4663,205613.0
2023-09-05 13:00:00,143.18,143.19,143.05,143.05,42467.0,136.4473,136.4568,136.3234,136.3234,42467.0
2023-09-05 13:10:00,143.05,143.06,142.98,143.02,138844.0,136.3234,136.3329,136.2567,136.2948,138844.0
2023-09-05 13:20:00,143.02,143.02,142.92,142.94,15700.0,136.2948,136.2948,136.1995,136.2185,15700.0
2023-09-05 13:30:00,142.91,143.0,142.89,142.99,49494.0,136.19,136.2757,136.1709,136.2662,49494.0
2023-09-05 13:40:00,142.97,143.0,142.91,142.97,28532.0,136.2471,136.2757,136.19,136.2471,28532.0
2023-09-05 13:50:00,142.98,143.02,142.96,142.99,11581.0,136.2567,136.2948,136.2376,136.2662,11581.0
2023-09-05 14:00:00,142.98,142.99,142.88,142.88,77131.0,136.2567,136.2662,136.1614,136.1614,77131.0
2023-09-05 14:10:00,142.88,142.98,142.85,142.96,61445.0,136.1614,136.2567,136.1328,136.2376,61445.0
2023-09-05 14:20:00,142.96,143.01,142.92,143.0,92297.0,136.2376,136.2852,136.1995,136.2757,92297.0
2023-09-05 14:30:00,142.99,143.02,142.97,142.99,40760.0,136.2662,136.2948,136.2471,136.2662,40760.0
2023-09-05 14:40:00,142.99,143.03,142.97,143.02,39928.0,136.2662,136.3043,136.2471,136.2948,39928.0
2023-09-05 14:50:00,143.02,143.05,142.99,143.04,75172.0,136.2948,136.3234,136.2662,136.3138,75172.0
2023-09-05 15:00:00,143.04,143.05,142.93,142.95,35987.0,136.3138,136.3234,136.209,136.2281,35987.0
2023-09-05 15:10:00,142.95,142.96,142.84,142.87,94420.0,136.2281,136.2376,136.1232,136.1518,94420.0
2023-09-05 15:20:00,142.87,142.91,142.83,142.86,28179.0,136.1518,136.19,136.1137,136.1423,28179.0
2023-09-05 15:30:00,142.85,142.96,142.82,142.96,47245.0,136.1328,136.2376,136.1042,136.2376,47245.0
2023-09-05 15:40:00,142.96,142.99,142.81,142.83,59437.0,136.2376,136.2662,136.0947,136.1137,59437.0
2023-09-05 15:50:00,142.83,142.83,142.6,142.62,51647.0,136.1137,136.1137,135.8945,135.9136,51647.0
2023-09-06 09:30:00,142.28,142.35,142.05,142.15,88527.0,135.5896,135.6563,135.3704,135.4657,88527.0
2023-09-06 09:40:00,142.16,142.43,142.14,142.31,18530.0,135.4752,135.7325,135.4562,135.6182,18530.0
2023-09-06 09:50:00,142.28,142.33,142.22,142.26,26620.0,135.5896,135.6372,135.5324,135.5705,26620.0
2023-09-06 10:00:00,142.25,142.52,142.05,142.45,42867.0,135.561,135.8183,135.3704,135.7516,42867.0
2023-09-06 10:10:00,142.43,142.54,142.42,142.47,30601.0,135.7325,135.8373,135.723,135.7706,30601.0
2023-09-06 10:20:00,142.49,142.49,142.15,142.19,21476.0,135.7897,135.7897,135.4657,135.5038,21476.0
2023-09-06 10:30:00,142.17,142.26,142.1,142.12,26413.0,135.4847,135.5705,135.418,135.4371,26413.0
2023-09-06 10:40:00,142.12,142.13,142.0,142.03,34407.0,135.4371,135.4466,135.3227,135.3513,34407.0
2023-09-06 10:50:00,142.03,142.09,141.96,142.07,26231.0,135.3513,135.4085,135.2846,135.3895,26231.0
2023-09-06 11:00:00,142.08,142.15,142.04,142.13,16561.0,135.399,135.4657,135.3609,135.4466,16561.0
2023-09-06 11:10:00,142.11,142.13,141.97,142.06,35889.0,135.4276,135.4466,135.2942,135.3799,35889.0
2023-09-06 11:20:00,142.06,142.1,141.94,142.04,67434.0,135.3799,135.418,135.2656,135.3609,67434.0
2023-09-06 11:30:00,142.04,142.05,141.94,141.97,34391.0,135.3609,135.3704,135.2656,135.2942,34391.0
2023-09-06 11:40:00,141.98,142.07,141.97,141.98,25312.0,135.3037,135.3895,135.2942,135.3037,25312.0
2023-09-06 11:50:00,141.98,142.06,141.97,141.97,27065.0,135.3037,135.3799,135.2942,135.2942,27065.0
2023-09-06 12:00:00,141.95,141.98,141.89,141.89,16160.0,135.2751,135.3037,135.2179,135.2179,16160.0
2023-09-06 12:10:00,141.89,141.96,141.89,141.92,7843.0,135.2179,135.2846,135.2179,135.2465,7843.0
2023-09-06 12:20:00,141.93,141.97,141.87,141.88,24505.0,135.256,135.2942,135.1989,135.2084,24505.0
2023-09-06 12:30:00,141.88,141.91,141.83,141.87,30544.0,135.2084,135.237,135.1607,135.1989,30544.0
2023-09-06 12:40:00,141.89,141.89,141.72,141.73,35305.0,135.2179,135.2179,135.0559,135.0654,35305.0
2023-09-06 12:50:00,141.74,141.78,141.58,141.62,294057.0,135.075,135.1131,134.9225,134.9606,294057.0
2023-09-06 13:00:00,141.62,141.63,141.51,141.61,26949.0,134.9606,134.9701,134.8558,134.9511,26949.0
2023-09-06 13:10:00,141.62,141.86,141.61,141.84,32087.0,134.9606,135.1893,134.9511,135.1703,32087.0
2023-09-06 13:20:00,141.85,141.86,141.79,141.83,19599.0,135.1798,135.1893,135.1226,135.1607,19599.0
2023-09-06 13:30:00,141.83,141.91,141.82,141.89,20896.0,135.1607,135.237,135.1512,135.2179,20896.0
2023-09-06 13:40:00,141.89,141.97,141.81,141.95,26422.0,135.2179,135.2942,135.1417,135.2751,26422.0
2023-09-06 13:50:00,141.95,142.04,141.91,142.0,31118.0,135.2751,135.3609,135.237,135.3227,31118.0
2023-09-06 14:00:00,142.0,142.12,142.0,142.1,34637.0,135.3227,135.4371,135.3227,135.418,34637.0
2023-09-06 14:10:00,142.1,142.11,142.03,142.1,214213.0,135.418,135.4276,135.3513,135.418,214213.0
2023-09-06 14:20:00,142.09,142.2,142.08,142.19,92478.0,135.4085,135.5133,135.399,135.5038,92478.0
2023-09-06 14:30:00,142.18,142.27,142.18,142.25,30145.0,135.4943,135.58,135.4943,135.561,30145.0
2023-09-06 14:40:00,142.25,142.29,142.22,142.28,36298.0,135.561,135.5991,135.5324,135.5896,36298.0
2023-09-06 14:50:00,142.28,142.32,142.26,142.3,58669.0,135.5896,135.6277,135.5705,135.6086,58669.0
2023-09-06 15:00:00,142.3,142.32,142.13,142.15,29089.0,135.6086,135.6277,135.4466,135.4657,29089.0
2023-09-06 15:10:00,142.14,142.35,142.12,142.3,42411.0,135.4562,135.6563,135.4371,135.6086,42411.0
2023-09-06 15:20:00,142.31,142.36,142.29,142.32,95157.0,135.6182,135.6658,135.5991,135.6277,95157.0
2023-09-06 15:30:00,142.32,142.4,142.28,142.35,116720.0,135.6277,135.7039,135.5896,135.6563,116720.0
2023-09-06 15:40:00,142.35,142.37,142.24,142.31,71349.0,135.6563,135.6753,135.5515,135.6182,71349.0
2023-09-06 15:50:00,142.32,142.32,142.15,142.23,68706.0,135.6277,135.6277,135.4657,135.5419,68706.0
2023-09-07 09:30:00,142.01,142.65,142.01,142.4,119193.0,135.3323,135.9422,135.3323,135.7039,119193.0
2023-09-07 09:40:00,142.38,142.46,142.26,142.33,30457.0,135.6849,135.7611,135.5705,135.6372,30457.0
2023-09-07 09:50:00,142.33,142.37,142.15,142.2,47650.0,135.6372,135.6753,135.4657,135.5133,47650.0
2023-09-07 10:00:00,142.2,142.24,142.12,142.15,28919.0,135.5133,135.5515,135.4371,135.4657,28919.0
2023-09-07 10:10:00,142.19,142.2,141.92,141.92,25921.0,135.5038,135.5133,135.2465,135.2465,25921.0
2023-09-07 10:20:00,141.92,141.96,141.85,141.94,48081.0,135.2465,135.2846,135.1798,135.2656,48081.0
2023-09-07 10:30:00,141.93,142.15,141.88,142.12,51366.0,135.256,135.4657,135.2084,135.4371,51366.0
2023-09-07 10:40:00,142.13,142.25,142.13,142.15,18613.0,135.4466,135.561,135.4466,135.4657,18613.0
2023-09-07 10:50:00,142.15,142.25,142.12,142.23,36006.0,135.4657,135.561,135.4371,135.5419,36006.0
2023-09-07 11:00:00,142.24,142.36,142.23,142.32,8258.0,135.5515,135.6658,135.5419,135.6277,8258.0
2023-09-07 11:10:00,142.34,142.37,142.19,142.27,47404.0,135.6468,135.6753,135.5038,135.58,47404.0
2023-09-07 11:20:00,142.27,142.38,142.26,142.36,13694.0,135.58,135.6849,135.5705,135.6658,13694.0
2023-09-07 11:30:00,142.36,142.57,142.36,142.54,29514.0,135.6658,135.8659,135.6658,135.8373,29514.0
2023-09-07 11:40:00,142.5,142.52,142.45,142.49,15708.0,135.7992,135.8183,135.7516,135.7897,15708.0
2023-09-07 11:50:00,142.47,142.49,142.4,142.47,34624.0,135.7706,135.7897,135.7039,135.7706,34624.0
2023-09-07 12:00:00,142.46,142.62,142.45,142.59,154323.0,135.7611,135.9136,135.7516,135.885,154323.0
2023-09-07 12:10:00,142.58,142.63,142.56,142.57,36979.0,135.8755,135.9231,135.8564,135.8659,36979.0
2023-09-07 12:20:00,142.57,142.64,142.51,142.63,18092.0,135.8659,135.9326,135.8088,135.9231,18092.0
2023-09-07 12:30:00,142.64,142.66,142.54,142.58,12542.0,135.9326,135.9517,135.8373,135.8755,12542.0
2023-09-07 12:40:00,142.57,142.58,142.48,142.51,23541.0,135.8659,135.8755,135.7802,135.8088,23541.0
2023-09-07 12:50:00,142.51,142.53,142.43,142.44,18465.0,135.8088,135.8278,135.7325,135.7421,18465.0
2023-09-07 13:00:00,142.46,142.54,142.42,142.46,48832.0,135.7611,135.8373,135.723,135.7611,48832.0
2023-09-07 13:10:00,142.45,142.59,142.42,142.58,28015.0,135.7516,135.885,135.723,135.8755,28015.0
2023-09-07 13:20:00,142.58,142.61,142.51,142.59,21849.0,135.8755,135.9041,135.8088,135.885,21849.0
2023-09-07 13:30:00,142.6,142.6,142.53,142.54,13223.0,135.8945,135.8945,135.8278,135.8373,13223.0
2023-09-07 13:40:00,142.52,142.57,142.48,142.5,20223.0,135.8183,135.8659,135.7802,135.7992,20223.0
2023-09-07 13:50:00,142.5,142.51,142.46,142.47,17503.0,135.7992,135.8088,135.7611,135.7706,17503.0
2023-09-07 14:00:00,142.49,142.51,142.41,142.43,39731.0,135.7897,135.8088,135.7135,135.7325,39731.0
2023-09-07 14:10:00,142.44,142.45,142.37,142.39,45272.0,135.7421,135.7516,135.6753,135.6944,45272.0
2023-09-07 14:20:00,142.38,142.39,142.28,142.28,20719.0,135.6849,135.6944,135.5896,135.5896,20719.0
2023-09-07 14:30:00,142.27,142.31,142.14,142.16,24863.0,135.58,135.6182,135.4562,135.4752,24863.0
2023-09-07 14:40:00,142.15,142.25,142.15,142.24,13739.0,135.4657,135.561,135.4657,135.5515,13739.0
2023-09-07 14:50:00,142.24,142.34,142.21,142.32,23323.0,135.5515,135.6468,135.5229,135.6277,23323.0
2023-09-07 15:00:00,142.33,142.34,142.13,142.17,30093.0,135.6372,135.6468,135.4466,135.4847,30093.0
2023-09-07 15:10:00,142.17,142.3,142.17,142.28,39367.0,135.4847,135.6086,135.4847,135.5896,39367.0
2023-09-07 15:20:00,142.29,142.35,142.26,142.3,19048.0,135.5991,135.6563,135.5705,135.6086,19048.0
2023-09-07 15:30:00,142.3,142.34,142.25,142.27,49739.0,135.6086,135.6468,135.561,135.58,49739.0
2023-09-07 15:40:00,142.26,142.39,142.24,142.38,49120.0,135.5705,135.6944,135.5515,135.6849,49120.0
2023-09-07 15:50:00,142.38,142.45,142.18,142.27,65430.0,135.6849,135.7516,135.4943,135.58,65430.0
2023-09-08 09:30:00,142.36,142.46,142.19,142.25,76658.0,135.6658,135.7611,135.5038,135.561,76658.0
2023-09-08 09:40:00,142.24,142.36,142.21,142.26,30653.0,135.5515,135.6658,135.5229,135.5705,30653.0
2023-09-08 09:50:00,142.28,142.47,142.18,142.47,22849.0,135.5896,135.7706,135.4943,135.7706,22849.0
2023-09-08 10:00:00,142.44,142.56,142.44,142.52,58179.0,135.7421,135.8564,135.7421,135.8183,58179.0
2023-09-08 10:10:00,142.49,142.6,142.47,142.54,37015.0,135.7897,135.8945,135.7706,135.8373,37015.0
2023-09-08 10:20:00,142.53,142.73,142.52,142.69,32331.0,135.8278,136.0184,135.8183,135.9803,32331.0
2023-09-08 10:30:00,142.7,142.74,142.65,142.71,42124.0,135.9898,136.0279,135.9422,135.9994,42124.0
2023-09-08 10:40:00,142.72,142.72,142.63,142.69,60588.0,136.0089,136.0089,135.9231,135.9803,60588.0
2023-09-08 10:50:00,142.69,142.84,142.69,142.74,36585.0,135.9803,136.1232,135.9803,136.0279,36585.0
2023-09-08 11:00:00,142.74,142.87,142.67,142.7,22561.0,136.0279,136.1518,135.9612,135.9898,22561.0
2023-09-08 11:10:00,142.7,142.86,142.7,142.79,16232.0,135.9898,136.1423,135.9898,136.0756,16232.0
2023-09-08 11:20:00,142.78,142.8,142.68,142.68,20837.0,136.0661,136.0851,135.9708,135.9708,20837.0
2023-09-08 11:30:00,142.66,142.71,142.64,142.7,33916.0,135.9517,135.9994,135.9326,135.9898,33916.0
2023-09-08 11:40:00,142.71,142.71,142.57,142.62,11265.0,135.9994,135.9994,135.8659,135.9136,11265.0
2023-09-08 11:50:00,142.59,142.63,142.55,142.56,17050.0,135.885,135.9231,135.8469,135.8564,17050.0
2023-09-08 12:00:00,142.57,142.62,142.51,142.61,41306.0,135.8659,135.9136,135.8088,135.9041,41306.0
2023-09-08 12:10:00,142.61,142.78,142.61,142.75,33785.0,135.9041,136.0661,135.9041,136.0375,33785.0
2023-09-08 12:20:00,142.75,142.79,142.67,142.69,28269.0,136.0375,136.0756,135.9612,135.9803,28269.0
2023-09-08 12:30:00,142.68,142.69,142.58,142.67,27972.0,135.9708,135.9803,135.8755,135.9612,27972.0
2023-09-08 12:40:00,142.65,142.73,142.62,142.62,10341.0,135.9422,136.0184,135.9136,135.9136,10341.0
2023-09-08 12:50:00,142.61,142.65,142.58,142.65,30453.0,135.9041,135.9422,135.8755,135.9422,30453.0
2023-09-08 13:00:00,142.65,142.66,142.57,142.58,22252.0,135.9422,135.9517,135.8659,135.8755,22252.0
2023-09-08 13:10:00,142.59,142.66,142.56,142.66,25602.0,135.885,135.9517,135.8564,135.9517,25602.0
2023-09-08 13:20:00,142.66,142.67,142.51,142.55,16577.0,135.9517,135.9612,135.8088,135.8469,16577.0
2023-09-08 13:30:00,142.55,142.56,142.48,142.55,24524.0,135.8469,135.8564,135.7802,135.8469,24524.0
2023-09-08 13:40:00,142.54,142.59,142.52,142.54,25352.0,135.8373,135.885,135.8183,135.8373,25352.0
2023-09-08 13:50:00,142.55,142.57,142.49,142.56,79232.0,135.8469,135.8659,135.7897,135.8564,79232.0
2023-09-08 14:00:00,142.57,142.64,142.56,142.58,23775.0,135.8659,135.9326,135.8564,135.8755,23775.0
2023-09-08 14:10:00,142.59,142.6,142.43,142.47,34030.0,135.885,135.8945,135.7325,135.7706,34030.0
2023-09-08 14:20:00,142.47,142.51,142.44,142.49,37170.0,135.7706,135.8088,135.7421,135.7897,37170.0
2023-09-08 14:30:00,142.49,142.51,142.42,142.42,24206.0,135.7897,135.8088,135.723,135.723,24206.0
2023-09-08 14:40:00,142.44,142.5,142.43,142.45,13547.0,135.7421,135.7992,135.7325,135.7516,13547.0
2023-09-08 14:50:00,142.46,142.48,142.43,142.47,20801.0,135.7611,135.7802,135.7325,135.7706,20801.0
2023-09-08 15:00:00,142.46,142.47,142.39,142.4,20777.0,135.7611,135.7706,135.6944,135.7039,20777.0
2023-09-08 15:10:00,142.42,142.43,142.39,142.41,29929.0,135.723,135.7325,135.6944,135.7135,29929.0
2023-09-08 15:20:00,142.41,142.41,142.35,142.37,43383.0,135.7135,135.7135,135.6563,135.6753,43383.0
2023-09-08 15:30:00,142.37,142.49,142.34,142.47,55616.0,135.6753,135.7897,135.6468,135.7706,55616.0
2023-09-08 15:40:00,142.47,142.56,142.46,142.52,31764.0,135.7706,135.8564,135.7611,135.8183,31764.0
2023-09-08 15:50:00,142.52,142.65,142.45,142.64,53006.0,135.8183,135.9422,135.7516,135.9326,53006.0
2023-09-11 09:30:00,143.16,143.41,143.0,143.35,70061.0,136.4282,136.6664,136.2757,136.6093,70061.0
2023-09-11 09:40:00,143.33,143.35,143.12,143.13,55020.0,136.5902,136.6093,136.3901,136.3996,55020.0
2023-09-11 09:50:00,143.12,143.13,142.93,142.95,25783.0,136.3901,136.3996,136.209,136.2281,25783.0
2023-09-11 10:00:00,142.94,142.98,142.84,142.98,34027.0,136.2185,136.2567,136.1232,136.2567,34027.0
2023-09-11 10:10:00,142.98,143.23,142.98,143.23,30044.0,136.2567,136.4949,136.2567,136.4949,30044.0
2023-09-11 10:20:00,143.25,143.4,143.25,143.36,27056.0,136.514,136.6569,136.514,136.6188,27056.0
2023-09-11 10:30:00,143.39,143.4,143.11,143.12,45051.0,136.6474,136.6569,136.3805,136.3901,45051.0
2023-09-11 10:40:00,143.13,143.2,143.1,143.11,26000.0,136.3996,136.4663,136.371,136.3805,26000.0
2023-09-11 10:50:00,143.12,143.15,142.98,143.0,27057.0,136.3901,136.4187,136.2567,136.2757,27057.0
2023-09-11 11:00:00,142.98,142.99,142.8,142.82,14131.0,136.2567,136.2662,136.0851,136.1042,14131.0
2023-09-11 11:10:00,142.81,142.84,142.78,142.84,14518.0,136.0947,136.1232,136.0661,136.1232,14518.0
2023-09-11 11:20:00,142.83,142.93,142.78,142.89,29366.0,136.1137,136.209,136.0661,136.1709,29366.0
2023-09-11 11:30:00,142.86,142.86,142.79,142.83,27460.0,136.1423,136.1423,136.0756,136.1137,27460.0
2023-09-11 11:40:00,142.84,142.85,142.73,142.79,55871.0,136.1232,136.1328,136.0184,136.0756,55871.0
2023-09-11 11:50:00,142.79,142.86,142.76,142.84,12380.0,136.0756,136.1423,136.047,136.1232,12380.0
2023-09-11 12:00:00,142.86,143.06,142.82,143.05,39342.0,136.1423,136.3329,136.1042,136.3234,39342.0
2023-09-11 12:10:00,143.04,143.09,143.02,143.06,20534.0,136.3138,136.3615,136.2948,136.3329,20534.0
2023-09-11 12:20:00,143.03,143.12,142.98,143.08,23845.0,136.3043,136.3901,136.2567,136.352,23845.0
2023-09-11 12:30:00,143.1,143.12,143.05,143.1,28595.0,136.371,136.3901,136.3234,136.371,28595.0
2023-09-11 12:40:00,143.1,143.13,143.09,143.12,129518.0,136.371,136.3996,136.3615,136.3901,129518.0
2023-09-11 12:50:00,143.11,143.15,143.09,143.13,11702.0,136.3805,136.4187,136.3615,136.3996,11702.0
2023-09-11 13:00:00,143.14,143.15,143.05,143.09,138567.0,136.4091,136.4187,136.3234,136.3615,138567.0
2023-09-11 13:10:00,143.09,143.1,143.05,143.08,25478.0,136.3615,136.371,136.3234,136.352,25478.0
2023-09-11 13:20:00,143.11,143.13,143.09,143.12,24127.0,136.3805,136.3996,136.3615,136.3901,24127.0
2023-09-11 13:30:00,143.12,143.15,143.05,143.15,23588.0,136.3901,136.4187,136.3234,136.4187,23588.0
2023-09-11 13:40:00,143.15,143.16,142.99,142.99,84906.0,136.4187,136.4282,136.2662,136.2662,84906.0
2023-09-11 13:50:00,143.0,143.02,142.95,142.99,18417.0,136.2757,136.2948,136.2281,136.2662,18417.0
2023-09-11 14:00:00,143.0,143.0,142.92,142.95,18757.0,136.2757,136.2757,136.1995,136.2281,18757.0
2023-09-11 14:10:00,142.95,142.99,142.94,142.98,16970.0,136.2281,136.2662,136.2185,136.2567,16970.0
2023-09-11 14:20:00,142.99,142.99,142.91,142.94,22325.0,136.2662,136.2662,136.19,136.2185,22325.0
2023-09-11 14:30:00,142.96,143.02,142.95,143.01,66119.0,136.2376,136.2948,136.2281,136.2852,66119.0
2023-09-11 14:40:00,143.01,143.01,142.95,143.0,35791.0,136.2852,136.2852,136.2281,136.2757,35791.0
2023-09-11 14:50:00,143.0,143.01,142.94,142.96,23002.0,136.2757,136.2852,136.2185,136.2376,23002.0
2023-09-11 15:00:00,142.97,143.01,142.96,143.0,20867.0,136.2471,136.2852,136.2376,136.2757,20867.0
2023-09-11 15:10:00,143.0,143.0,142.89,142.91,26616.0,136.2757,136.2757,136.1709,136.19,26616.0
2023-09-11 15:20:00,142.92,142.99,142.91,142.93,44894.0,136.1995,136.2662,136.19,136.209,44894.0
2023-09-11 15:30:00,142.93,142.94,142.85,142.89,51488.0,136.209,136.2185,136.1328,136.1709,51488.0
2023-09-11 15:40:00,142.89,142.94,142.85,142.89,29083.0,136.1709,136.2185,136.1328,136.1709,29083.0
2023-09-11 15:50:00,142.86,142.99,142.82,142.99,56912.0,136.1423,136.2662,136.1042,136.2662,56912.0
2023-09-12 09:30:00,142.67,143.08,142.67,142.98,74115.0,135.9612,136.352,135.9612,136.2567,74115.0
2023-09-12 09:40:00,142.98,143.05,142.77,142.81,13802.0,136.2567,136.3234,136.0565,136.0947,13802.0
2023-09-12 09:50:00,142.77,142.87,142.75,142.86,20145.0,136.0565,136.1518,136.0375,136.1423,20145.0
2023-09-12 10:00:00,142.86,142.93,142.68,142.68,39003.0,136.1423,136.209,135.9708,135.9708,39003.0
2023-09-12 10:10:00,142.68,142.82,142.68,142.77,29450.0,135.9708,136.1042,135.9708,136.0565,29450.0
2023-09-12 10:20:00,142.77,142.79,142.68,142.77,96201.0,136.0565,136.0756,135.9708,136.0565,96201.0
2023-09-12 10:30:00,142.76,142.9,142.74,142.86,44170.0,136.047,136.1804,136.0279,136.1423,44170.0
2023-09-12 10:40:00,142.85,143.01,142.84,142.91,16519.0,136.1328,136.2852,136.1232,136.19,16519.0
2023-09-12 10:50:00,142.91,143.01,142.91,142.93,12735.0,136.19,136.2852,136.19,136.209,12735.0
2023-09-12 11:00:00,142.93,143.07,142.92,143.04,23331.0,136.209,136.3424,136.1995,136.3138,23331.0
2023-09-12 11:10:00,143.03,143.16,143.01,143.12,31337.0,136.3043,136.4282,136.2852,136.3901,31337.0
2023-09-12 11:20:00,143.12,143.23,143.11,143.23,16973.0,136.3901,136.4949,136.3805,136.4949,16973.0
2023-09-12 11:30:00,143.25,143.25,143.2,143.21,45619.0,136.514,136.514,136.4663,136.4758,45619.0
2023-09-12 11:40:00,143.2,143.29,143.2,143.27,25189.0,136.4663,136.5521,136.4663,136.533,25189.0
2023-09-12 11:50:00,143.28,143.38,143.27,143.36,18319.0,136.5426,136.6379,136.533,136.6188,18319.0
2023-09-12 12:00:00,143.37,143.42,143.34,143.39,31338.0,136.6283,136.676,136.5997,136.6474,31338.0
2023-09-12 12:10:00,143.38,143.44,143.36,143.41,38951.0,136.6379,136.695,136.6188,136.6664,38951.0
2023-09-12 12:20:00,143.41,143.46,143.39,143.41,21045.0,136.6664,136.7141,136.6474,136.6664,21045.0
2023-09-12 12:30:00,143.4,143.42,143.34,143.38,17446.0,136.6569,136.676,136.5997,136.6379,17446.0
2023-09-12 12:40:00,143.37,143.44,143.37,143.44,20755.0,136.6283,136.695,136.6283,136.695,20755.0
2023-09-12 12:50:00,143.44,143.45,143.39,143.42,26010.0,136.695,136.7046,136.6474,136.676,26010.0
2023-09-12 13:00:00,143.44,143.5,143.41,143.48,20364.0,136.695,136.7522,136.6664,136.7331,20364.0
2023-09-12 13:10:00,143.49,143.55,143.49,143.55,61905.0,136.7427,136.7999,136.7427,136.7999,61905.0
2023-09-12 13:20:00,143.55,143.75,143.54,143.71,120717.0,136.7999,136.9905,136.7903,136.9523,120717.0
2023-09-12 13:30:00,143.7,143.76,143.63,143.66,102917.0,136.9428,137.0,136.8761,136.9047,102917.0
2023-09-12 13:40:00,143.67,143.67,143.47,143.53,131099.0,136.9142,136.9142,136.7236,136.7808,131099.0
2023-09-12 13:50:00,143.53,143.56,143.43,143.45,27773.0,136.7808,136.8094,136.6855,136.7046,27773.0
2023-09-12 14:00:00,143.42,143.42,143.35,143.38,55023.0,136.676,136.676,136.6093,136.6379,55023.0
2023-09-12 14:10:00,143.37,143.43,143.35,143.43,33847.0,136.6283,136.6855,136.6093,136.6855,33847.0
2023-09-12 14:20:00,143.43,143.43,143.36,143.39,28189.0,136.6855,136.6855,136.6188,136.6474,28189.0
2023-09-12 14:30:00,143.36,143.39,143.31,143.34,34508.0,136.6188,136.6474,136.5711,136.5997,34508.0
2023-09-12 14:40:00,143.34,143.35,143.25,143.27,26835.0,136.5997,136.6093,136.514,136.533,26835.0
2023-09-12 14:50:00,143.27,143.27,143.14,143.17,57403.0,136.533,136.533,136.4091,136.4377,57403.0
2023-09-12 15:00:00,143.15,143.15,143.06,143.12,17748.0,136.4187,136.4187,136.3329,136.3901,17748.0
2023-09-12 15:10:00,143.11,143.14,143.01,143.03,29936.0,136.3805,136.4091,136.2852,136.3043,29936.0
2023-09-12 15:20:00,143.03,143.05,142.92,142.97,23481.0,136.3043,136.3234,136.1995,136.2471,23481.0
2023-09-12 15:30:00,142.97,143.07,142.97,143.05,30831.0,136.2471,136.3424,136.2471,136.3234,30831.0
2023-09-12 15:40:00,143.06,143.11,143.01,143.06,31392.0,136.3329,136.3805,136.2852,136.3329,31392.0
2023-09-12 15:50:00,143.06,143.16,143.05,143.09,49527.0,136.3329,136.4282,136.3234,136.3615,49527.0
2023-09-13 09:30:00,143.2,143.6,143.2,143.39,75301.0,136.4663,136.8475,136.4663,136.6474,75301.0
2023-09-13 09:40:00,143.35,143.35,143.08,143.16,25795.0,136.6093,136.6093,136.352,136.4282,25795.0
2023-09-13 09:50:00,143.19,143.33,143.08,143.33,21972.0,136.4568,136.5902,136.352,136.5902,21972.0
2023-09-13 10:00:00,143.33,143.39,143.12,143.15,34472.0,136.5902,136.6474,136.3901,136.4187,34472.0
2023-09-13 10:10:00,143.16,143.2,142.94,142.95,73463.0,136.4282,136.4663,136.2185,136.2281,73463.0
2023-09-13 10:20:00,142.94,143.02,142.93,142.99,41115.0,136.2185,136.2948,136.209,136.2662,41115.0
2023-09-13 10:30:00,142.99,143.16,142.97,143.15,48845.0,136.2662,136.4282,136.2471,136.4187,48845.0
2023-09-13 10:40:00,143.17,143.21,143.14,143.19,62455.0,136.4377,136.4758,136.4091,136.4568,62455.0
2023-09-13 10:50:00,143.18,143.35,143.17,143.32,56834.0,136.4473,136.6093,136.4377,136.5807,56834.0
2023-09-13 11:00:00,143.32,143.32,143.22,143.27,19636.0,136.5807,136.5807,136.4854,136.533,19636.0
2023-09-13 11:10:00,143.29,143.33,143.23,143.23,77435.0,136.5521,136.5902,136.4949,136.4949,77435.0
2023-09-13 11:20:00,143.19,143.31,143.18,143.29,8891.0,136.4568,136.5711,136.4473,136.5521,8891.0
2023-09-13 11:30:00,143.3,143.3,143.22,143.23,20049.0,136.5616,136.5616,136.4854,136.4949,20049.0
2023-09-13 11:40:00,143.22,143.3,143.2,143.24,15727.0,136.4854,136.5616,136.4663,136.5044,15727.0
2023-09-13 11:50:00,143.22,143.24,143.12,143.24,36845.0,136.4854,136.5044,136.3901,136.5044,36845.0
2023-09-13 12:00:00,143.25,143.25,143.15,143.17,17449.0,136.514,136.514,136.4187,136.4377,17449.0
2023-09-13 12:10:00,143.18,143.24,143.09,143.22,23492.0,136.4473,136.5044,136.3615,136.4854,23492.0
2023-09-13 12:20:00,143.22,143.24,143.17,143.19,7535.0,136.4854,136.5044,136.4377,136.4568,7535.0
2023-09-13 12:30:00,143.19,143.23,143.05,143.05,20797.0,136.4568,136.4949,136.3234,136.3234,20797.0
2023-09-13 12:40:00,143.01,143.1,143.0,143.08,24222.0,136.2852,136.371,136.2757,136.352,24222.0
2023-09-13 12:50:00,143.08,143.19,143.07,143.17,6822.0,136.352,136.4568,136.3424,136.4377,6822.0
2023-09-13 13:00:00,143.17,143.23,143.11,143.12,9514.0,136.4377,136.4949,136.3805,136.3901,9514.0
2023-09-13 13:10:00,143.13,143.16,143.11,143.14,14434.0,136.3996,136.4282,136.3805,136.4091,14434.0
2023-09-13 13:20:00,143.14,143.18,143.11,143.12,21436.0,136.4091,136.4473,136.3805,136.3901,21436.0
2023-09-13 13:30:00,143.13,143.18,143.08,143.1,18814.0,136.3996,136.4473,136.352,136.371,18814.0
2023-09-13 13:40:00,143.11,143.16,143.11,143.13,20559.0,136.3805,136.4282,136.3805,136.3996,20559.0
2023-09-13 13:50:00,143.11,143.13,143.09,143.11,18995.0,136.3805,136.3996,136.3615,136.3805,18995.0
2023-09-13 14:00:00,143.12,143.13,143.03,143.09,17762.0,136.3901,136.3996,136.3043,136.3615,17762.0
2023-09-13 14:10:00,143.09,143.14,143.04,143.06,23236.0,136.3615,136.4091,136.3138,136.3329,23236.0
2023-09-13 14:20:00,143.07,143.08,143.0,143.06,42243.0,136.3424,136.352,136.2757,136.3329,42243.0
2023-09-13 14:30:00,143.06,143.09,143.0,143.06,70018.0,136.3329,136.3615,136.2757,136.3329,70018.0
2023-09-13 14:40:00,143.07,143.09,142.93,142.93,26497.0,136.3424,136.3615,136.209,136.209,26497.0
2023-09-13 14:50:00,142.93,142.93,142.61,142.78,50570.0,136.209,136.209,135.9041,136.0661,50570.0
2023-09-13 15:00:00,142.79,142.79,142.57,142.61,29950.0,136.0756,136.0756,135.8659,135.9041,29950.0
2023-09-13 15:10:00,142.61,142.7,142.6,142.68,39198.0,135.9041,135.9898,135.8945,135.9708,39198.0
2023-09-13 15:20:00,142.68,142.69,142.62,142.68,121759.0,135.9708,135.9803,135.9136,135.9708,121759.0
2023-09-13 15:30:00,142.68,142.84,142.68,142.82,53872.0,135.9708,136.1232,135.9708,136.1042,53872.0
2023-09-13 15:40:00,142.83,142.9,142.82,142.87,69887.0,136.1137,136.1804,136.1042,136.1518,69887.0
2023-09-13 15:50:00,142.86,143.0,142.83,142.91,81569.0,136.1423,136.2757,136.1137,136.19,81569.0
2023-09-14 09:30:00,143.87,144.16,143.81,144.02,116695.0,137.1048,137.3812,137.0476,137.2478,116695.0
2023-09-14 09:40:00,144.03,144.04,143.81,144.01,34611.0,137.2573,137.2668,137.0476,137.2382,34611.0
2023-09-14 09:50:00,144.03,144.28,144.02,144.28,48572.0,137.2573,137.4955,137.2478,137.4955,48572.0
2023-09-14 10:00:00,144.32,144.37,144.04,144.06,38886.0,137.5336,137.5813,137.2668,137.2859,38886.0
2023-09-14 10:10:00,144.02,144.06,143.97,144.0,19218.0,137.2478,137.2859,137.2001,137.2287,19218.0
2023-09-14 10:20:00,144.0,144.08,143.95,144.06,30688.0,137.2287,137.3049,137.181,137.2859,30688.0
2023-09-14 10:30:00,144.07,144.1,144.03,144.03,44008.0,137.2954,137.324,137.2573,137.2573,44008.0
2023-09-14 10:40:00,144.06,144.12,144.04,144.09,34081.0,137.2859,137.3431,137.2668,137.3145,34081.0
2023-09-14 10:50:00,144.1,144.15,144.06,144.13,12848.0,137.324,137.3716,137.2859,137.3526,12848.0
2023-09-14 11:00:00,144.14,144.17,144.03,144.06,13565.0,137.3621,137.3907,137.2573,137.2859,13565.0
2023-09-14 11:10:00,144.06,144.13,144.04,144.07,20334.0,137.2859,137.3526,137.2668,137.2954,20334.0
2023-09-14 11:20:00,144.08,144.08,144.03,144.06,21583.0,137.3049,137.3049,137.2573,137.2859,21583.0
2023-09-14 11:30:00,144.08,144.12,144.04,144.07,176004.0,137.3049,137.3431,137.2668,137.2954,176004.0
2023-09-14 11:40:00,144.07,144.22,144.05,144.19,11009.0,137.2954,137.4384,137.2763,137.4098,11009.0
2023-09-14 11:50:00,144.19,144.23,144.18,144.19,19074.0,137.4098,137.4479,137.4002,137.4098,19074.0
2023-09-14 12:00:00,144.19,144.23,144.18,144.22,31308.0,137.4098,137.4479,137.4002,137.4384,31308.0
2023-09-14 12:10:00,144.23,144.35,144.21,144.35,20090.0,137.4479,137.5622,137.4288,137.5622,20090.0
2023-09-14 12:20:00,144.36,144.39,144.32,144.38,39324.0,137.5718,137.6004,137.5336,137.5908,39324.0
2023-09-14 12:30:00,144.38,144.48,144.37,144.47,16227.0,137.5908,137.6861,137.5813,137.6766,16227.0
2023-09-14 12:40:00,144.47,144.49,144.44,144.47,35686.0,137.6766,137.6957,137.648,137.6766,35686.0
2023-09-14 12:50:00,144.48,144.55,144.47,144.5,28358.0,137.6861,137.7528,137.6766,137.7052,28358.0
2023-09-14 13:00:00,144.5,144.53,144.49,144.51,26548.0,137.7052,137.7338,137.6957,137.7147,26548.0
2023-09-14 13:10:00,144.5,144.56,144.5,144.53,26537.0,137.7052,137.7624,137.7052,137.7338,26537.0
2023-09-14 13:20:00,144.52,144.54,144.48,144.5,20518.0,137.7242,137.7433,137.6861,137.7052,20518.0
2023-09-14 13:30:00,144.5,144.53,144.49,144.52,26833.0,137.7052,137.7338,137.6957,137.7242,26833.0
2023-09-14 13:40:00,144.51,144.51,144.4,144.41,21732.0,137.7147,137.7147,137.6099,137.6194,21732.0
2023-09-14 13:50:00,144.4,144.46,144.4,144.43,22655.0,137.6099,137.6671,137.6099,137.6385,22655.0
2023-09-14 14:00:00,144.42,144.5,144.41,144.48,117164.0,137.6289,137.7052,137.6194,137.6861,117164.0
2023-09-14 14:10:00,144.48,144.49,144.43,144.43,24761.0,137.6861,137.6957,137.6385,137.6385,24761.0
2023-09-14 14:20:00,144.44,144.48,144.44,144.47,19803.0,137.648,137.6861,137.648,137.6766,19803.0
2023-09-14 14:30:00,144.46,144.56,144.44,144.54,24468.0,137.6671,137.7624,137.648,137.7433,24468.0
2023-09-14 14:40:00,144.54,144.62,144.54,144.62,22910.0,137.7433,137.8195,137.7433,137.8195,22910.0
2023-09-14 14:50:00,144.61,144.61,144.55,144.58,32307.0,137.81,137.81,137.7528,137.7814,32307.0
2023-09-14 15:00:00,144.58,144.69,144.55,144.62,47585.0,137.7814,137.8863,137.7528,137.8195,47585.0
2023-09-14 15:10:00,144.63,144.63,144.56,144.57,28566.0,137.8291,137.8291,137.7624,137.7719,28566.0
2023-09-14 15:20:00,144.56,144.6,144.5,144.52,31548.0,137.7624,137.8005,137.7052,137.7242,31548.0
2023-09-14 15:30:00,144.51,144.52,144.44,144.48,38583.0,137.7147,137.7242,137.648,137.6861,38583.0
2023-09-14 15:40:00,144.49,144.55,144.47,144.54,49344.0,137.6957,137.7528,137.6766,137.7433,49344.0
2023-09-14 15:50:00,144.55,144.59,144.46,144.54,83669.0,137.7528,137.791,137.6671,137.7433,83669.0
2023-09-15 09:30:00,144.0,144.29,143.86,144.28,100632.0,137.2287,137.5051,137.0953,137.4955,100632.0
2023-09-15 09:40:00,144.27,144.37,144.2,144.27,26187.0,137.486,137.5813,137.4193,137.486,26187.0
2023-09-15 09:50:00,144.25,144.31,144.18,144.3,24684.0,137.4669,137.5241,137.4002,137.5146,24684.0
2023-09-15 10:00:00,144.33,144.59,144.33,144.44,50614.0,137.5432,137.791,137.5432,137.648,50614.0
2023-09-15 10:10:00,144.44,144.44,144.17,144.26,49042.0,137.648,137.648,137.3907,137.4765,49042.0
2023-09-15 10:20:00,144.25,144.31,144.22,144.24,21223.0,137.4669,137.5241,137.4384,137.4574,21223.0
2023-09-15 10:30:00,144.23,144.27,144.16,144.23,34572.0,137.4479,137.486,137.3812,137.4479,34572.0
2023-09-15 10:40:00,144.22,144.24,144.13,144.19,19657.0,137.4384,137.4574,137.3526,137.4098,19657.0
2023-09-15 10:50:00,144.19,144.19,143.87,143.89,22203.0,137.4098,137.4098,137.1048,137.1239,22203.0
2023-09-15 11:00:00,143.88,143.89,143.72,143.84,30784.0,137.1143,137.1239,136.9619,137.0762,30784.0
2023-09-15 11:10:00,143.83,143.91,143.78,143.91,18816.0,137.0667,137.1429,137.019,137.1429,18816.0
2023-09-15 11:20:00,143.94,144.03,143.91,144.02,42668.0,137.1715,137.2573,137.1429,137.2478,42668.0
2023-09-15 11:30:00,144.06,144.12,143.95,143.95,23184.0,137.2859,137.3431,137.181,137.181,23184.0
2023-09-15 11:40:00,143.96,144.06,143.95,144.04,39120.0,137.1906,137.2859,137.181,137.2668,39120.0
2023-09-15 11:50:00,144.06,144.06,143.95,144.03,42651.0,137.2859,137.2859,137.181,137.2573,42651.0
2023-09-15 12:00:00,144.01,144.04,143.99,143.99,25097.0,137.2382,137.2668,137.2192,137.2192,25097.0
2023-09-15 12:10:00,144.01,144.04,143.94,144.03,31475.0,137.2382,137.2668,137.1715,137.2573,31475.0
2023-09-15 12:20:00,144.03,144.04,143.92,143.96,24900.0,137.2573,137.2668,137.1525,137.1906,24900.0
2023-09-15 12:30:00,143.95,144.0,143.93,143.99,32592.0,137.181,137.2287,137.162,137.2192,32592.0
2023-09-15 12:40:00,143.99,144.0,143.91,143.98,36161.0,137.2192,137.2287,137.1429,137.2096,36161.0
2023-09-15 12:50:00,143.97,143.98,143.85,143.89,15112.0,137.2001,137.2096,137.0857,137.1239,15112.0
2023-09-15 13:00:00,143.89,143.9,143.68,143.7,17179.0,137.1239,137.1334,136.9237,136.9428,17179.0
2023-09-15 13:10:00,143.71,143.71,143.57,143.58,14460.0,136.9523,136.9523,136.8189,136.8284,14460.0
2023-09-15 13:20:00,143.57,143.59,143.5,143.54,44061.0,136.8189,136.838,136.7522,136.7903,44061.0
2023-09-15 13:30:00,143.53,143.71,143.43,143.71,26713.0,136.7808,136.9523,136.6855,136.9523,26713.0
2023-09-15 13:40:00,143.72,143.84,143.68,143.8,31862.0,136.9619,137.0762,136.9237,137.0381,31862.0
2023-09-15 13:50:00,143.81,143.84,143.76,143.78,17799.0,137.0476,137.0762,137.0,137.019,17799.0
2023-09-15 14:00:00,143.78,143.79,143.63,143.64,67960.0,137.019,137.0286,136.8761,136.8856,67960.0
2023-09-15 14:10:00,143.63,143.68,143.57,143.63,46166.0,136.8761,136.9237,136.8189,136.8761,46166.0
2023-09-15 14:20:00,143.64,143.7,143.62,143.65,24422.0,136.8856,136.9428,136.8666,136.8952,24422.0
2023-09-15 14:30:00,143.66,143.77,143.63,143.75,67940.0,136.9047,137.0095,136.8761,136.9905,67940.0
2023-09-15 14:40:00,143.76,143.84,143.73,143.83,26783.0,137.0,137.0762,136.9714,137.0667,26783.0
2023-09-15 14:50:00,143.84,143.91,143.77,143.9,32854.0,137.0762,137.1429,137.0095,137.1334,32854.0
2023-09-15 15:00:00,143.9,143.9,143.69,143.72,27350.0,137.1334,137.1334,136.9333,136.9619,27350.0
2023-09-15 15:10:00,143.73,143.79,143.71,143.75,31786.0,136.9714,137.0286,136.9523,136.9905,31786.0
2023-09-15 15:20:00,143.75,143.75,143.65,143.7,54943.0,136.9905,136.9905,136.8952,136.9428,54943.0
2023-09-15 15:30:00,143.7,143.74,143.48,143.5,45682.0,136.9428,136.9809,136.7331,136.7522,45682.0
2023-09-15 15:40:00,143.5,143.59,143.47,143.5,41393.0,136.7522,136.838,136.7236,136.7522,41393.0
2023-09-15 15:50:00,143.52,143.61,143.43,143.53,257930.0,136.7713,136.857,136.6855,136.7808,257930.0
2023-09-18 09:30:00,143.61,143.75,143.39,143.53,66288.0,136.857,136.9905,136.6474,136.7808,66288.0
2023-09-18 09:40:00,143.61,143.63,143.19,143.19,22499.0,136.857,136.8761,136.4568,136.4568,22499.0
2023-09-18 09:50:00,143.14,143.29,143.08,143.28,22681.0,136.4091,136.5521,136.352,136.5426,22681.0
2023-09-18 10:00:00,143.3,143.42,143.26,143.33,42569.0,136.5616,136.676,136.5235,136.5902,42569.0
2023-09-18 10:10:00,143.36,143.45,143.35,143.4,24169.0,136.6188,136.7046,136.6093,136.6569,24169.0
2023-09-18 10:20:00,143.39,143.49,143.38,143.48,29819.0,136.6474,136.7427,136.6379,136.7331,29819.0
2023-09-18 10:30:00,143.47,143.69,143.47,143.6,58846.0,136.7236,136.9333,136.7236,136.8475,58846.0
2023-09-18 10:40:00,143.62,143.72,143.58,143.7,75179.0,136.8666,136.9619,136.8284,136.9428,75179.0
2023-09-18 10:50:00,143.68,143.75,143.66,143.67,29859.0,136.9237,136.9905,136.9047,136.9142,29859.0
2023-09-18 11:00:00,143.67,143.67,143.57,143.58,25471.0,136.9142,136.9142,136.8189,136.8284,25471.0
2023-09-18 11:10:00,143.58,143.63,143.53,143.62,12530.0,136.8284,136.8761,136.7808,136.8666,12530.0
2023-09-18 11:20:00,143.63,143.72,143.61,143.72,16021.0,136.8761,136.9619,136.857,136.9619,16021.0
2023-09-18 11:30:00,143.74,143.84,143.72,143.83,35376.0,136.9809,137.0762,136.9619,137.0667,35376.0
2023-09-18 11:40:00,143.84,143.95,143.83,143.91,13262.0,137.0762,137.181,137.0667,137.1429,13262.0
2023-09-18 11:50:00,143.92,143.96,143.88,143.92,68097.0,137.1525,137.1906,137.1143,137.1525,68097.0
2023-09-18 12:00:00,143.92,143.95,143.88,143.89,23463.0,137.1525,137.181,137.1143,137.1239,23463.0
2023-09-18 12:10:00,143.89,143.94,143.87,143.91,15383.0,137.1239,137.1715,137.1048,137.1429,15383.0
2023-09-18 12:20:00,143.92,143.92,143.87,143.9,11955.0,137.1525,137.1525,137.1048,137.1334,11955.0
2023-09-18 12:30:00,143.91,143.99,143.9,143.93,14800.0,137.1429,137.2192,137.1334,137.162,14800.0
2023-09-18 12:40:00,143.94,143.97,143.9,143.96,41803.0,137.1715,137.2001,137.1334,137.1906,41803.0
2023-09-18 12:50:00,143.95,143.96,143.89,143.91,73931.0,137.181,137.1906,137.1239,137.1429,73931.0
2023-09-18 13:00:00,143.9,143.96,143.87,143.89,13872.0,137.1334,137.1906,137.1048,137.1239,13872.0
2023-09-18 13:10:00,143.87,143.9,143.79,143.81,29079.0,137.1048,137.1334,137.0286,137.0476,29079.0
2023-09-18 13:20:00,143.85,143.9,143.82,143.84,31620.0,137.0857,137.1334,137.0572,137.0762,31620.0
2023-09-18 13:30:00,143.85,143.92,143.84,143.9,35732.0,137.0857,137.1525,137.0762,137.1334,35732.0
2023-09-18 13:40:00,143.89,143.91,143.84,143.86,29920.0,137.1239,137.1429,137.0762,137.0953,29920.0
2023-09-18 13:50:00,143.86,143.87,143.78,143.8,13716.0,137.0953,137.1048,137.019,137.0381,13716.0
2023-09-18 14:00:00,143.8,143.8,143.74,143.75,21440.0,137.0381,137.0381,136.9809,136.9905,21440.0
2023-09-18 14:10:00,143.75,143.8,143.74,143.76,19386.0,136.9905,137.0381,136.9809,137.0,19386.0
2023-09-18 14:20:00,143.76,143.78,143.71,143.73,16063.0,137.0,137.019,136.9523,136.9714,16063.0
2023-09-18 14:30:00,143.74,143.79,143.72,143.75,19404.0,136.9809,137.0286,136.9619,136.9905,19404.0
2023-09-18 14:40:00,143.73,143.79,143.73,143.73,17460.0,136.9714,137.0286,136.9714,136.9714,17460.0
2023-09-18 14:50:00,143.73,143.75,143.59,143.67,27479.0,136.9714,136.9905,136.838,136.9142,27479.0
2023-09-18 15:00:00,143.67,143.7,143.62,143.68,29981.0,136.9142,136.9428,136.8666,136.9237,29981.0
2023-09-18 15:10:00,143.68,143.7,143.62,143.63,141561.0,136.9237,136.9428,136.8666,136.8761,141561.0
2023-09-18 15:20:00,143.63,143.63,143.56,143.63,26394.0,136.8761,136.8761,136.8094,136.8761,26394.0
2023-09-18 15:30:00,143.64,143.64,143.57,143.59,23977.0,136.8856,136.8856,136.8189,136.838,23977.0
2023-09-18 15:40:00,143.58,143.64,143.54,143.58,36971.0,136.8284,136.8856,136.7903,136.8284,36971.0
2023-09-18 15:50:00,143.57,143.63,143.52,143.6,67444.0,136.8189,136.8761,136.7713,136.8475,67444.0
2023-09-19 09:30:00,143.58,143.75,143.55,143.67,95977.0,136.8284,136.9905,136.7999,136.9142,95977.0
2023-09-19 09:40:00,143.67,143.7,143.49,143.69,72637.0,136.9142,136.9428,136.7427,136.9333,72637.0
2023-09-19 09:50:00,143.68,143.73,143.52,143.57,28678.0,136.9237,136.9714,136.7713,136.8189,28678.0
2023-09-19 10:00:00,143.59,143.59,143.25,143.28,33062.0,136.838,136.838,136.514,136.5426,33062.0
2023-09-19 10:10:00,143.3,143.3,143.16,143.22,41822.0,136.5616,136.5616,136.4282,136.4854,41822.0
2023-09-19 10:20:00,143.22,143.3,143.2,143.3,30953.0,136.4854,136.5616,136.4663,136.5616,30953.0
2023-09-19 10:30:00,143.27,143.27,143.11,143.12,24268.0,136.533,136.533,136.3805,136.3901,24268.0
2023-09-19 10:40:00,143.12,143.18,143.04,143.06,20708.0,136.3901,136.4473,136.3138,136.3329,20708.0
2023-09-19 10:50:00,143.04,143.06,143.0,143.03,20869.0,136.3138,136.3329,136.2757,136.3043,20869.0
2023-09-19 11:00:00,143.0,143.04,142.93,142.97,13969.0,136.2757,136.3138,136.209,136.2471,13969.0
2023-09-19 11:10:00,142.97,143.03,142.9,142.95,23993.0,136.2471,136.3043,136.1804,136.2281,23993.0
2023-09-19 11:20:00,142.95,143.02,142.91,143.02,14223.0,136.2281,136.2948,136.19,136.2948,14223.0
2023-09-19 11:30:00,143.01,143.02,142.96,142.97,40121.0,136.2852,136.2948,136.2376,136.2471,40121.0
2023-09-19 11:40:00,142.96,142.98,142.83,142.88,15080.0,136.2376,136.2567,136.1137,136.1614,15080.0
2023-09-19 11:50:00,142.9,142.93,142.85,142.9,12526.0,136.1804,136.209,136.1328,136.1804,12526.0
2023-09-19 12:00:00,142.89,142.9,142.78,142.78,33614.0,136.1709,136.1804,136.0661,136.0661,33614.0
2023-09-19 12:10:00,142.77,142.83,142.74,142.83,18994.0,136.0565,136.1137,136.0279,136.1137,18994.0
2023-09-19 12:20:00,142.83,142.83,142.75,142.78,16337.0,136.1137,136.1137,136.0375,136.0661,16337.0
2023-09-19 12:30:00,142.77,142.77,142.63,142.63,23823.0,136.0565,136.0565,135.9231,135.9231,23823.0
2023-09-19 12:40:00,142.63,142.66,142.56,142.6,22109.0,135.9231,135.9517,135.8564,135.8945,22109.0
2023-09-19 12:50:00,142.61,142.69,142.56,142.69,27035.0,135.9041,135.9803,135.8564,135.9803,27035.0
2023-09-19 13:00:00,142.68,142.72,142.64,142.7,18943.0,135.9708,136.0089,135.9326,135.9898,18943.0
2023-09-19 13:10:00,142.69,142.79,142.65,142.77,31090.0,135.9803,136.0756,135.9422,136.0565,31090.0
2023-09-19 13:20:00,142.77,142.82,142.75,142.8,35365.0,136.0565,136.1042,136.0375,136.0851,35365.0
2023-09-19 13:30:00,142.8,142.9,142.8,142.9,30054.0,136.0851,136.1804,136.0851,136.1804,30054.0
2023-09-19 13:40:00,142.89,143.04,142.87,143.02,45108.0,136.1709,136.3138,136.1518,136.2948,45108.0
2023-09-19 13:50:00,143.03,143.06,142.98,143.01,27193.0,136.3043,136.3329,136.2567,136.2852,27193.0
2023-09-19 14:00:00,143.03,143.1,142.99,143.06,31954.0,136.3043,136.371,136.2662,136.3329,31954.0
2023-09-19 14:10:00,143.06,143.1,142.98,143.01,55200.0,136.3329,136.371,136.2567,136.2852,55200.0
2023-09-19 14:20:00,143.02,143.04,142.98,143.0,79564.0,136.2948,136.3138,136.2567,136.2757,79564.0
2023-09-19 14:30:00,143.0,143.38,142.99,143.31,58419.0,136.2757,136.6379,136.2662,136.5711,58419.0
2023-09-19 14:40:00,143.31,143.35,143.27,143.28,54182.0,136.5711,136.6093,136.533,136.5426,54182.0
2023-09-19 14:50:00,143.28,143.28,143.15,143.16,43278.0,136.5426,136.5426,136.4187,136.4282,43278.0
2023-09-19 15:00:00,143.14,143.16,143.09,143.12,40960.0,136.4091,136.4282,136.3615,136.3901,40960.0
2023-09-19 15:10:00,143.12,143.14,143.04,143.08,38742.0,136.3901,136.4091,136.3138,136.352,38742.0
2023-09-19 15:20:00,143.08,143.19,143.04,143.18,50933.0,136.352,136.4568,136.3138,136.4473,50933.0
2023-09-19 15:30:00,143.17,143.2,143.11,143.2,52309.0,136.4377,136.4663,136.3805,136.4663,52309.0
2023-09-19 15:40:00,143.19,143.36,143.16,143.31,50321.0,136.4568,136.6188,136.4282,136.5711,50321.0
2023-09-19 15:50:00,143.31,143.32,143.18,143.23,73020.0,136.5711,136.5807,136.4473,136.4949,73020.0
2023-09-20 09:30:00,143.69,143.82,143.67,143.8,80830.0,136.9333,137.0572,136.9142,137.0381,80830.0
2023-09-20 09:40:00,143.77,143.83,143.7,143.81,24969.0,137.0095,137.0667,136.9428,137.0476,24969.0
2023-09-20 09:50:00,143.82,143.9,143.81,143.86,13630.0,137.0572,137.1334,137.0476,137.0953,13630.0
2023-09-20 10:00:00,143.86,143.99,143.86,143.96,23400.0,137.0953,137.2192,137.0953,137.1906,23400.0
2023-09-20 10:10:00,143.95,143.99,143.87,143.96,28222.0,137.181,137.2192,137.1048,137.1906,28222.0
2023-09-20 10:20:00,143.95,144.08,143.95,144.06,86429.0,137.181,137.3049,137.181,137.2859,86429.0
2023-09-20 10:30:00,144.08,144.08,143.94,143.95,33677.0,137.3049,137.3049,137.1715,137.181,33677.0
2023-09-20 10:40:00,143.93,144.0,143.92,143.95,16754.0,137.162,137.2287,137.1525,137.181,16754.0
2023-09-20 10:50:00,143.97,144.09,143.96,144.09,23502.0,137.2001,137.3145,137.1906,137.3145,23502.0
2023-09-20 11:00:00,144.09,144.19,144.08,144.18,18898.0,137.3145,137.4098,137.3049,137.4002,18898.0
2023-09-20 11:10:00,144.19,144.27,144.18,144.23,28356.0,137.4098,137.486,137.4002,137.4479,28356.0
2023-09-20 11:20:00,144.23,144.23,144.13,144.13,19278.0,137.4479,137.4479,137.3526,137.3526,19278.0
2023-09-20 11:30:00,144.12,144.17,144.09,144.12,13622.0,137.3431,137.3907,137.3145,137.3431,13622.0
2023-09-20 11:40:00,144.09,144.15,144.09,144.11,17467.0,137.3145,137.3716,137.3145,137.3335,17467.0
2023-09-20 11:50:00,144.1,144.12,144.08,144.12,8307.0,137.324,137.3431,137.3049,137.3431,8307.0
2023-09-20 12:00:00,144.12,144.13,144.07,144.09,11328.0,137.3431,137.3526,137.2954,137.3145,11328.0
2023-09-20 12:10:00,144.11,144.14,144.08,144.12,26913.0,137.3335,137.3621,137.3049,137.3431,26913.0
2023-09-20 12:20:00,144.12,144.21,144.11,144.2,65156.0,137.3431,137.4288,137.3335,137.4193,65156.0
2023-09-20 12:30:00,144.2,144.23,144.18,144.22,25579.0,137.4193,137.4479,137.4002,137.4384,25579.0
2023-09-20 12:40:00,144.22,144.25,144.2,144.23,25795.0,137.4384,137.4669,137.4193,137.4479,25795.0
2023-09-20 12:50:00,144.22,144.26,144.2,144.25,38033.0,137.4384,137.4765,137.4193,137.4669,38033.0
2023-09-20 13:00:00,144.25,144.28,144.21,144.22,25964.0,137.4669,137.4955,137.4288,137.4384,25964.0
2023-09-20 13:10:00,144.22,144.22,144.15,144.21,13908.0,137.4384,137.4384,137.3716,137.4288,13908.0
2023-09-20 13:20:00,144.21,144.23,144.15,144.15,18251.0,137.4288,137.4479,137.3716,137.3716,18251.0
2023-09-20 13:30:00,144.14,144.16,144.04,144.04,32336.0,137.3621,137.3812,137.2668,137.2668,32336.0
2023-09-20 13:40:00,144.02,144.04,143.98,144.03,21335.0,137.2478,137.2668,137.2096,137.2573,21335.0
2023-09-20 13:50:00,144.02,144.14,144.02,144.1,14475.0,137.2478,137.3621,137.2478,137.324,14475.0
2023-09-20 14:00:00,144.1,144.1,143.58,143.7,91223.0,137.324,137.324,136.8284,136.9428,91223.0
2023-09-20 14:10:00,143.63,143.82,143.61,143.78,49670.0,136.8761,137.0572,136.857,137.019,49670.0
2023-09-20 14:20:00,143.76,143.84,143.7,143.77,36750.0,137.0,137.0762,136.9428,137.0095,36750.0
2023-09-20 14:30:00,143.77,144.03,143.68,143.91,53974.0,137.0095,137.2573,136.9237,137.1429,53974.0
2023-09-20 14:40:00,143.93,143.96,143.65,143.66,57177.0,137.162,137.1906,136.8952,136.9047,57177.0
2023-09-20 14:50:00,143.63,143.69,143.47,143.56,29347.0,136.8761,136.9333,136.7236,136.8094,29347.0
2023-09-20 15:00:00,143.55,143.65,143.46,143.5,35957.0,136.7999,136.8952,136.7141,136.7522,35957.0
2023-09-20 15:10:00,143.53,143.53,143.26,143.27,43973.0,136.7808,136.7808,136.5235,136.533,43973.0
2023-09-20 15:20:00,143.34,143.43,143.25,143.4,63829.0,136.5997,136.6855,136.514,136.6569,63829.0
2023-09-20 15:30:00,143.42,143.42,142.97,143.0,62683.0,136.676,136.676,136.2471,136.2757,62683.0
2023-09-20 15:40:00,143.01,143.07,142.92,143.02,46887.0,136.2852,136.3424,136.1995,136.2948,46887.0
2023-09-20 15:50:00,143.02,143.1,142.83,142.88,96966.0,136.2948,136.371,136.1137,136.1614,96966.0
2023-09-21 09:30:00,141.32,141.55,140.9,140.91,166359.0,135.5366,135.7572,135.1338,135.1434,166359.0
2023-09-21 09:40:00,140.89,141.31,140.86,141.27,43025.0,135.1242,135.5271,135.0955,135.4887,43025.0
2023-09-21 09:50:00,141.29,141.42,141.18,141.19,58674.0,135.5079,135.6326,135.4024,135.412,58674.0
2023-09-21 10:00:00,141.19,141.3,141.1,141.22,79890.0,135.412,135.5175,135.3257,135.4407,79890.0
2023-09-21 10:10:00,141.24,141.52,141.22,141.45,42849.0,135.4599,135.7285,135.4407,135.6613,42849.0
2023-09-21 10:20:00,141.41,141.48,141.25,141.26,33480.0,135.623,135.6901,135.4695,135.4791,33480.0
2023-09-21 10:30:00,141.28,141.28,141.07,141.16,70035.0,135.4983,135.4983,135.2969,135.3832,70035.0
2023-09-21 10:40:00,141.19,141.21,140.99,141.02,40204.0,135.412,135.4311,135.2202,135.2489,40204.0
2023-09-21 10:50:00,141.02,141.02,140.76,140.78,48464.0,135.2489,135.2489,134.9996,135.0187,48464.0
2023-09-21 11:00:00,140.83,140.97,140.79,140.88,39641.0,135.0667,135.201,135.0283,135.1147,39641.0
2023-09-21 11:10:00,140.89,140.93,140.78,140.83,55342.0,135.1242,135.1626,135.0187,135.0667,55342.0
2023-09-21 11:20:00,140.81,140.93,140.81,140.87,61661.0,135.0475,135.1626,135.0475,135.1051,61661.0
2023-09-21 11:30:00,140.87,141.01,140.85,140.97,31994.0,135.1051,135.2393,135.0859,135.201,31994.0
2023-09-21 11:40:00,140.96,141.08,140.89,141.08,35156.0,135.1914,135.3065,135.1242,135.3065,35156.0
2023-09-21 11:50:00,141.07,141.07,140.93,140.94,27740.0,135.2969,135.2969,135.1626,135.1722,27740.0
2023-09-21 12:00:00,140.94,140.94,140.86,140.92,36226.0,135.1722,135.1722,135.0955,135.153,36226.0
2023-09-21 12:10:00,140.92,140.94,140.83,140.93,47499.0,135.153,135.1722,135.0667,135.1626,47499.0
2023-09-21 12:20:00,140.93,140.97,140.91,140.95,66184.0,135.1626,135.201,135.1434,135.1818,66184.0
2023-09-21 12:30:00,140.95,141.03,140.91,140.92,27501.0,135.1818,135.2585,135.1434,135.153,27501.0
2023-09-21 12:40:00,140.92,140.95,140.87,140.91,51703.0,135.153,135.1818,135.1051,135.1434,51703.0
2023-09-21 12:50:00,140.89,140.91,140.79,140.81,31803.0,135.1242,135.1434,135.0283,135.0475,31803.0
2023-09-21 13:00:00,140.8,140.89,140.76,140.86,16768.0,135.0379,135.1242,134.9996,135.0955,16768.0
2023-09-21 13:10:00,140.87,141.07,140.84,141.07,30837.0,135.1051,135.2969,135.0763,135.2969,30837.0
2023-09-21 13:20:00,141.06,141.13,141.02,141.07,51754.0,135.2873,135.3544,135.2489,135.2969,51754.0
2023-09-21 13:30:00,141.07,141.12,141.05,141.06,85926.0,135.2969,135.3448,135.2777,135.2873,85926.0
2023-09-21 13:40:00,141.05,141.1,140.98,141.02,48051.0,135.2777,135.3257,135.2106,135.2489,48051.0
2023-09-21 13:50:00,141.02,141.04,140.96,140.99,43773.0,135.2489,135.2681,135.1914,135.2202,43773.0
2023-09-21 14:00:00,140.99,141.0,140.91,140.92,51610.0,135.2202,135.2297,135.1434,135.153,51610.0
2023-09-21 14:10:00,140.91,140.97,140.84,140.86,65845.0,135.1434,135.201,135.0763,135.0955,65845.0
2023-09-21 14:20:00,140.87,140.88,140.76,140.77,76240.0,135.1051,135.1147,134.9996,135.0092,76240.0
2023-09-21 14:30:00,140.76,140.85,140.71,140.8,49026.0,134.9996,135.0859,134.9516,135.0379,49026.0
2023-09-21 14:40:00,140.79,140.82,140.77,140.78,27965.0,135.0283,135.0571,135.0092,135.0187,27965.0
2023-09-21 14:50:00,140.79,140.8,140.71,140.72,22307.0,135.0283,135.0379,134.9516,134.9612,22307.0
2023-09-21 15:00:00,140.73,140.77,140.68,140.75,35556.0,134.9708,135.0092,134.9228,134.99,35556.0
2023-09-21 15:10:00,140.75,140.77,140.55,140.56,52772.0,134.99,135.0092,134.7982,134.8077,52772.0
2023-09-21 15:20:00,140.56,140.61,140.33,140.37,46200.0,134.8077,134.8557,134.5872,134.6255,46200.0
2023-09-21 15:30:00,140.34,140.43,140.22,140.35,49294.0,134.5968,134.6831,134.4817,134.6063,49294.0
2023-09-21 15:40:00,140.36,140.39,140.26,140.3,69774.0,134.6159,134.6447,134.52,134.5584,69774.0
2023-09-21 15:50:00,140.29,140.34,140.11,140.13,112124.0,134.5488,134.5968,134.3762,134.3953,112124.0
2023-09-22 09:30:00,140.23,140.5,140.12,140.37,98254.0,134.4913,134.7502,134.3858,134.6255,98254.0
2023-09-22 09:40:00,140.32,140.34,140.04,140.1,21424.0,134.5776,134.5968,134.309,134.3666,21424.0
2023-09-22 09:50:00,140.16,140.16,139.88,140.11,28478.0,134.4241,134.4241,134.1556,134.3762,28478.0
2023-09-22 10:00:00,140.13,140.41,140.09,140.4,25519.0,134.3953,134.6639,134.357,134.6543,25519.0
2023-09-22 10:10:00,140.43,140.44,140.18,140.24,39879.0,134.6831,134.6927,134.4433,134.5008,39879.0
2023-09-22 10:20:00,140.24,140.41,140.22,140.36,20153.0,134.5008,134.6639,134.4817,134.6159,20153.0
2023-09-22 10:30:00,140.37,140.42,140.26,140.26,115297.0,134.6255,134.6735,134.52,134.52,115297.0
2023-09-22 10:40:00,140.27,140.29,140.18,140.23,27398.0,134.5296,134.5488,134.4433,134.4913,27398.0
2023-09-22 10:50:00,140.22,140.37,140.19,140.28,48882.0,134.4817,134.6255,134.4529,134.5392,48882.0
2023-09-22 11:00:00,140.28,140.3,140.08,140.11,50386.0,134.5392,134.5584,134.3474,134.3762,50386.0
2023-09-22 11:10:00,140.12,140.25,140.05,140.21,49490.0,134.3858,134.5104,134.3186,134.4721,49490.0
2023-09-22 11:20:00,140.21,140.39,140.2,140.39,44415.0,134.4721,134.6447,134.4625,134.6447,44415.0
2023-09-22 11:30:00,140.38,140.45,140.31,140.45,29393.0,134.6351,134.7023,134.568,134.7023,29393.0
2023-09-22 11:40:00,140.44,140.44,140.3,140.31,59569.0,134.6927,134.6927,134.5584,134.568,59569.0
2023-09-22 11:50:00,140.31,140.34,140.18,140.2,47307.0,134.568,134.5968,134.4433,134.4625,47307.0
2023-09-22 12:00:00,140.18,140.19,140.07,140.09,35575.0,134.4433,134.4529,134.3378,134.357,35575.0
2023-09-22 12:10:00,140.08,140.24,140.05,140.22,35200.0,134.3474,134.5008,134.3186,134.4817,35200.0
2023-09-22 12:20:00,140.22,140.26,140.16,140.19,31452.0,134.4817,134.52,134.4241,134.4529,31452.0
2023-09-22 12:30:00,140.2,140.36,140.16,140.36,34976.0,134.4625,134.6159,134.4241,134.6159,34976.0
2023-09-22 12:40:00,140.37,140.39,140.32,140.35,39801.0,134.6255,134.6447,134.5776,134.6063,39801.0
2023-09-22 12:50:00,140.34,140.36,140.29,140.29,22066.0,134.5968,134.6159,134.5488,134.5488,22066.0
2023-09-22 13:00:00,140.29,140.37,140.27,140.29,103943.0,134.5488,134.6255,134.5296,134.5488,103943.0
2023-09-22 13:10:00,140.29,140.34,140.23,140.26,20164.0,134.5488,134.5968,134.4913,134.52,20164.0
2023-09-22 13:20:00,140.27,140.28,140.03,140.09,57487.0,134.5296,134.5392,134.2994,134.357,57487.0
2023-09-22 13:30:00,140.09,140.1,139.86,139.91,54298.0,134.357,134.3666,134.1364,134.1844,54298.0
2023-09-22 13:40:00,139.89,139.92,139.8,139.88,37643.0,134.1652,134.1939,134.0789,134.1556,37643.0
2023-09-22 13:50:00,139.87,140.08,139.87,140.05,59378.0,134.146,134.3474,134.146,134.3186,59378.0
2023-09-22 14:00:00,140.04,140.08,139.99,140.02,71829.0,134.309,134.3474,134.2611,134.2898,71829.0
2023-09-22 14:10:00,140.0,140.01,139.83,139.84,51793.0,134.2707,134.2803,134.1076,134.1172,51793.0
2023-09-22 14:20:00,139.85,139.99,139.85,139.9,20542.0,134.1268,134.2611,134.1268,134.1748,20542.0
2023-09-22 14:30:00,139.9,139.98,139.84,139.88,33827.0,134.1748,134.2515,134.1172,134.1556,33827.0
2023-09-22 14:40:00,139.87,139.89,139.74,139.84,31739.0,134.146,134.1652,134.0213,134.1172,31739.0
2023-09-22 14:50:00,139.85,139.91,139.83,139.89,29733.0,134.1268,134.1844,134.1076,134.1652,29733.0
2023-09-22 15:00:00,139.89,140.31,139.87,140.31,49570.0,134.1652,134.568,134.146,134.568,49570.0
2023-09-22 15:10:00,140.34,140.37,140.28,140.32,37869.0,134.5968,134.6255,134.5392,134.5776,37869.0
2023-09-22 15:20:00,140.33,140.45,140.26,140.32,52056.0,134.5872,134.7023,134.52,134.5776,52056.0
2023-09-22 15:30:00,140.31,140.36,140.05,140.05,25035.0,134.568,134.6159,134.3186,134.3186,25035.0
2023-09-22 15:40:00,140.05,140.06,139.64,139.7,53742.0,134.3186,134.3282,133.9254,133.9829,53742.0
2023-09-22 15:50:00,139.69,139.79,139.57,139.66,102059.0,133.9734,134.0693,133.8583,133.9446,102059.0
2023-09-25 09:30:00,139.26,139.49,139.15,139.17,126488.0,133.561,133.7815,133.4555,133.4746,126488.0
2023-09-25 09:40:00,139.24,139.41,139.19,139.33,43842.0,133.5418,133.7048,133.4938,133.6281,43842.0
2023-09-25 09:50:00,139.33,139.61,139.31,139.61,72405.0,133.6281,133.8966,133.6089,133.8966,72405.0
2023-09-25 10:00:00,139.62,139.62,139.37,139.4,45529.0,133.9062,133.9062,133.6664,133.6952,45529.0
2023-09-25 10:10:00,139.4,139.54,139.36,139.36,44990.0,133.6952,133.8295,133.6569,133.6569,44990.0
2023-09-25 10:20:00,139.35,139.42,139.25,139.33,76883.0,133.6473,133.7144,133.5514,133.6281,76883.0
2023-09-25 10:30:00,139.32,139.48,139.28,139.48,57952.0,133.6185,133.7719,133.5801,133.7719,57952.0
2023-09-25 10:40:00,139.48,139.5,139.41,139.48,51520.0,133.7719,133.7911,133.7048,133.7719,51520.0
2023-09-25 10:50:00,139.49,139.49,139.29,139.31,28793.0,133.7815,133.7815,133.5897,133.6089,28793.0
2023-09-25 11:00:00,139.31,139.48,139.2,139.45,60769.0,133.6089,133.7719,133.5034,133.7432,60769.0
2023-09-25 11:10:00,139.47,139.78,139.42,139.78,59689.0,133.7624,134.0597,133.7144,134.0597,59689.0
2023-09-25 11:20:00,139.8,139.83,139.69,139.69,31802.0,134.0789,134.1076,133.9734,133.9734,31802.0
2023-09-25 11:30:00,139.69,139.75,139.6,139.62,80441.0,133.9734,134.0309,133.887,133.9062,80441.0
2023-09-25 11:40:00,139.62,139.87,139.61,139.78,36306.0,133.9062,134.146,133.8966,134.0597,36306.0
2023-09-25 11:50:00,139.78,139.85,139.76,139.79,198482.0,134.0597,134.1268,134.0405,134.0693,198482.0
2023-09-25 12:00:00,139.8,139.89,139.77,139.86,40861.0,134.0789,134.1652,134.0501,134.1364,40861.0
2023-09-25 12:10:00,139.84,139.93,139.83,139.89,42402.0,134.1172,134.2035,134.1076,134.1652,42402.0
2023-09-25 12:20:00,139.9,139.97,139.9,139.96,34480.0,134.1748,134.2419,134.1748,134.2323,34480.0
2023-09-25 12:30:00,139.96,139.98,139.87,139.89,41422.0,134.2323,134.2515,134.146,134.1652,41422.0
2023-09-25 12:40:00,139.9,139.95,139.85,139.87,54430.0,134.1748,134.2227,134.1268,134.146,54430.0
2023-09-25 12:50:00,139.86,139.86,139.7,139.81,82921.0,134.1364,134.1364,133.9829,134.0884,82921.0
2023-09-25 13:00:00,139.81,139.9,139.75,139.89,55503.0,134.0884,134.1748,134.0309,134.1652,55503.0
2023-09-25 13:10:00,139.9,140.0,139.89,139.95,56692.0,134.1748,134.2707,134.1652,134.2227,56692.0
2023-09-25 13:20:00,139.96,139.97,139.66,139.74,49754.0,134.2323,134.2419,133.9446,134.0213,49754.0
2023-09-25 13:30:00,139.75,139.81,139.66,139.8,77240.0,134.0309,134.0884,133.9446,134.0789,77240.0
2023-09-25 13:40:00,139.8,139.81,139.68,139.8,34134.0,134.0789,134.0884,133.9638,134.0789,34134.0
2023-09-25 13:50:00,139.79,139.93,139.78,139.92,22658.0,134.0693,134.2035,134.0597,134.1939,22658.0
2023-09-25 14:00:00,139.93,140.0,139.89,139.89,34730.0,134.2035,134.2707,134.1652,134.1652,34730.0
2023-09-25 14:10:00,139.87,139.92,139.79,139.82,45636.0,134.146,134.1939,134.0693,134.098,45636.0
2023-09-25 14:20:00,139.83,139.84,139.7,139.75,93322.0,134.1076,134.1172,133.9829,134.0309,93322.0
2023-09-25 14:30:00,139.75,139.93,139.71,139.84,44622.0,134.0309,134.2035,133.9925,134.1172,44622.0
2023-09-25 14:40:00,139.84,139.9,139.8,139.85,56862.0,134.1172,134.1748,134.0789,134.1268,56862.0
2023-09-25 14:50:00,139.84,139.87,139.76,139.77,29187.0,134.1172,134.146,134.0405,134.0501,29187.0
2023-09-25 15:00:00,139.76,139.79,139.52,139.53,62592.0,134.0405,134.0693,133.8103,133.8199,62592.0
2023-09-25 15:10:00,139.53,139.92,139.53,139.92,63636.0,133.8199,134.1939,133.8199,134.1939,63636.0
2023-09-25 15:20:00,139.91,139.97,139.7,139.81,28416.0,134.1844,134.2419,133.9829,134.0884,28416.0
2023-09-25 15:30:00,139.77,139.96,139.75,139.96,29686.0,134.0501,134.2323,134.0309,134.2323,29686.0
2023-09-25 15:40:00,139.96,139.98,139.86,139.96,42840.0,134.2323,134.2515,134.1364,134.2323,42840.0
2023-09-25 15:50:00,139.94,140.14,139.81,140.09,87211.0,134.2131,134.4049,134.0884,134.357,87211.0
2023-09-26 09:30:00,139.23,139.45,139.15,139.31,399543.0,133.5322,133.7432,133.4555,133.6089,399543.0
2023-09-26 09:40:00,139.32,139.56,139.21,139.42,62802.0,133.6185,133.8487,133.513,133.7144,62802.0
2023-09-26 09:50:00,139.4,139.48,139.32,139.48,48049.0,133.6952,133.7719,133.6185,133.7719,48049.0
2023-09-26 10:00:00,139.5,139.56,139.25,139.29,67873.0,133.7911,133.8487,133.5514,133.5897,67873.0
2023-09-26 10:10:00,139.31,139.32,138.86,138.91,111047.0,133.6089,133.6185,133.1773,133.2253,111047.0
2023-09-26 10:20:00,138.91,139.1,138.9,139.08,77800.0,133.2253,133.4075,133.2157,133.3883,77800.0
2023-09-26 10:30:00,139.08,139.09,138.91,138.98,38602.0,133.3883,133.3979,133.2253,133.2924,38602.0
2023-09-26 10:40:00,139.0,139.18,138.99,139.04,26862.0,133.3116,133.4842,133.302,133.35,26862.0
2023-09-26 10:50:00,139.05,139.16,138.99,139.15,54791.0,133.3595,133.465,133.302,133.4555,54791.0
2023-09-26 11:00:00,139.16,139.23,138.98,139.05,60586.0,133.465,133.5322,133.2924,133.3595,60586.0
2023-09-26 11:10:00,139.04,139.06,138.98,139.0,19431.0,133.35,133.3691,133.2924,133.3116,19431.0
2023-09-26 11:20:00,139.0,139.01,138.8,138.81,17430.0,133.3116,133.3212,133.1198,133.1294,17430.0
2023-09-26 11:30:00,138.81,138.87,138.73,138.85,51531.0,133.1294,133.1869,133.0526,133.1677,51531.0
2023-09-26 11:40:00,138.84,138.84,138.69,138.76,27458.0,133.1581,133.1581,133.0143,133.0814,27458.0
2023-09-26 11:50:00,138.78,138.94,138.76,138.91,34651.0,133.1006,133.254,133.0814,133.2253,34651.0
2023-09-26 12:00:00,138.92,139.02,138.88,139.02,33349.0,133.2349,133.3308,133.1965,133.3308,33349.0
2023-09-26 12:10:00,139.02,139.08,138.9,138.94,59214.0,133.3308,133.3883,133.2157,133.254,59214.0
2023-09-26 12:20:00,138.91,139.0,138.9,138.97,38613.0,133.2253,133.3116,133.2157,133.2828,38613.0
2023-09-26 12:30:00,138.96,138.98,138.89,138.95,17135.0,133.2732,133.2924,133.2061,133.2636,17135.0
2023-09-26 12:40:00,138.97,139.01,138.94,138.99,16504.0,133.2828,133.3212,133.254,133.302,16504.0
2023-09-26 12:50:00,139.0,139.04,138.98,138.98,13485.0,133.3116,133.35,133.2924,133.2924,13485.0
2023-09-26 13:00:00,138.96,139.07,138.83,139.06,45876.0,133.2732,133.3787,133.1485,133.3691,45876.0
2023-09-26 13:10:00,139.05,139.06,138.91,138.92,42998.0,133.3595,133.3691,133.2253,133.2349,42998.0
2023-09-26 13:20:00,138.9,138.93,138.81,138.81,25367.0,133.2157,133.2445,133.1294,133.1294,25367.0
2023-09-26 13:30:00,138.81,138.84,138.56,138.56,52948.0,133.1294,133.1581,132.8896,132.8896,52948.0
2023-09-26 13:40:00,138.57,138.58,138.48,138.51,29598.0,132.8992,132.9088,132.8129,132.8416,29598.0
2023-09-26 13:50:00,138.51,138.66,138.5,138.65,97706.0,132.8416,132.9855,132.8321,132.9759,97706.0
2023-09-26 14:00:00,138.65,138.65,138.51,138.51,38752.0,132.9759,132.9759,132.8416,132.8416,38752.0
2023-09-26 14:10:00,138.51,138.54,138.42,138.43,73738.0,132.8416,132.8704,132.7553,132.7649,73738.0
2023-09-26 14:20:00,138.4,138.52,138.39,138.41,23005.0,132.7361,132.8512,132.7266,132.7457,23005.0
2023-09-26 14:30:00,138.41,138.47,138.35,138.37,71182.0,132.7457,132.8033,132.6882,132.7074,71182.0
2023-09-26 14:40:00,138.37,138.39,138.3,138.33,51551.0,132.7074,132.7266,132.6402,132.669,51551.0
2023-09-26 14:50:00,138.33,138.38,138.29,138.38,32866.0,132.669,132.717,132.6306,132.717,32866.0
2023-09-26 15:00:00,138.37,138.52,138.33,138.51,48754.0,132.7074,132.8512,132.669,132.8416,48754.0
2023-09-26 15:10:00,138.51,138.51,138.24,138.26,81615.0,132.8416,132.8416,132.5827,132.6019,81615.0
2023-09-26 15:20:00,138.25,138.3,138.2,138.26,72219.0,132.5923,132.6402,132.5443,132.6019,72219.0
2023-09-26 15:30:00,138.28,138.35,138.24,138.35,61068.0,132.6211,132.6882,132.5827,132.6882,61068.0
2023-09-26 15:40:00,138.35,138.49,138.31,138.32,43998.0,132.6882,132.8225,132.6498,132.6594,43998.0
2023-09-26 15:50:00,138.31,138.47,138.25,138.38,181048.0,132.6498,132.8033,132.5923,132.717,181048.0
2023-09-27 09:30:00,138.7,138.91,138.5,138.53,124675.0,133.0239,133.2253,132.8321,132.8608,124675.0
2023-09-27 09:40:00,138.45,138.58,138.31,138.43,39231.0,132.7841,132.9088,132.6498,132.7649,39231.0
2023-09-27 09:50:00,138.42,138.59,138.41,138.53,27053.0,132.7553,132.9184,132.7457,132.8608,27053.0
2023-09-27 10:00:00,138.54,138.58,138.43,138.51,38721.0,132.8704,132.9088,132.7649,132.8416,38721.0
2023-09-27 10:10:00,138.51,138.55,138.44,138.46,17387.0,132.8416,132.88,132.7745,132.7937,17387.0
2023-09-27 10:20:00,138.46,138.75,138.45,138.58,284311.0,132.7937,133.0718,132.7841,132.9088,284311.0
2023-09-27 10:30:00,138.58,138.61,138.43,138.56,34620.0,132.9088,132.9376,132.7649,132.8896,34620.0
2023-09-27 10:40:00,138.56,138.57,138.43,138.5,46249.0,132.8896,132.8992,132.7649,132.8321,46249.0
2023-09-27 10:50:00,138.51,138.52,138.17,138.2,48523.0,132.8416,132.8512,132.5156,132.5443,48523.0
2023-09-27 11:00:00,138.15,138.38,138.15,138.37,30815.0,132.4964,132.717,132.4964,132.7074,30815.0
2023-09-27 11:10:00,138.36,138.38,138.25,138.28,16133.0,132.6978,132.717,132.5923,132.6211,16133.0
2023-09-27 11:20:00,138.26,138.31,138.2,138.3,26788.0,132.6019,132.6498,132.5443,132.6402,26788.0
2023-09-27 11:30:00,138.31,138.38,138.25,138.25,21677.0,132.6498,132.717,132.5923,132.5923,21677.0
2023-09-27 11:40:00,138.23,138.25,137.99,138.06,44880.0,132.5731,132.5923,132.3429,132.4101,44880.0
2023-09-27 11:50:00,138.06,138.1,138.01,138.07,21348.0,132.4101,132.4484,132.3621,132.4196,21348.0
2023-09-27 12:00:00,138.06,138.07,137.82,137.82,34707.0,132.4101,132.4196,132.1799,132.1799,34707.0
2023-09-27 12:10:00,137.84,137.88,137.75,137.76,62983.0,132.1991,132.2374,132.1127,132.1223,62983.0
2023-09-27 12:20:00,137.76,137.82,137.73,137.82,37044.0,132.1223,132.1799,132.0936,132.1799,37044.0
2023-09-27 12:30:00,137.83,138.0,137.8,137.92,43297.0,132.1895,132.3525,132.1607,132.2758,43297.0
2023-09-27 12:40:00,137.91,138.1,137.89,138.02,26127.0,132.2662,132.4484,132.247,132.3717,26127.0
2023-09-27 12:50:00,138.01,138.03,137.81,137.82,47366.0,132.3621,132.3813,132.1703,132.1799,47366.0
2023-09-27 13:00:00,137.84,137.95,137.83,137.86,43178.0,132.1991,132.3046,132.1895,132.2182,43178.0
2023-09-27 13:10:00,137.86,137.87,137.55,137.62,63784.0,132.2182,132.2278,131.9209,131.9881,63784.0
2023-09-27 13:20:00,137.61,137.61,137.35,137.35,37393.0,131.9785,131.9785,131.7291,131.7291,37393.0
2023-09-27 13:30:00,137.34,137.45,137.32,137.42,30037.0,131.7195,131.825,131.7003,131.7963,30037.0
2023-09-27 13:40:00,137.4,137.43,137.27,137.43,31378.0,131.7771,131.8058,131.6524,131.8058,31378.0
2023-09-27 13:50:00,137.43,137.64,137.42,137.64,28903.0,131.8058,132.0072,131.7963,132.0072,28903.0
2023-09-27 14:00:00,137.64,137.64,137.51,137.52,50650.0,132.0072,132.0072,131.8826,131.8922,50650.0
2023-09-27 14:10:00,137.51,137.61,137.47,137.58,49704.0,131.8826,131.9785,131.8442,131.9497,49704.0
2023-09-27 14:20:00,137.58,137.92,137.55,137.92,43593.0,131.9497,132.2758,131.9209,132.2758,43593.0
2023-09-27 14:30:00,137.92,138.32,137.92,138.32,40769.0,132.2758,132.6594,132.2758,132.6594,40769.0
2023-09-27 14:40:00,138.31,138.44,138.24,138.28,39267.0,132.6498,132.7745,132.5827,132.6211,39267.0
2023-09-27 14:50:00,138.27,138.36,138.22,138.3,37249.0,132.6115,132.6978,132.5635,132.6402,37249.0
2023-09-27 15:00:00,138.29,138.62,138.24,138.56,56872.0,132.6306,132.9471,132.5827,132.8896,56872.0
2023-09-27 15:10:00,138.56,138.66,138.35,138.39,89803.0,132.8896,132.9855,132.6882,132.7266,89803.0
2023-09-27 15:20:00,138.42,138.54,138.41,138.45,77125.0,132.7553,132.8704,132.7457,132.7841,77125.0
2023-09-27 15:30:00,138.45,138.45,138.23,138.28,60842.0,132.7841,132.7841,132.5731,132.6211,60842.0
2023-09-27 15:40:00,138.28,138.28,137.94,138.04,113863.0,132.6211,132.6211,132.295,132.3909,113863.0
2023-09-27 15:50:00,138.05,138.27,138.03,138.23,87567.0,132.4005,132.6115,132.3813,132.5731,87567.0
2023-09-28 09:30:00,138.27,138.77,138.25,138.56,90110.0,132.6115,133.091,132.5923,132.8896,90110.0
2023-09-28 09:40:00,138.57,138.61,138.22,138.27,55246.0,132.8992,132.9376,132.5635,132.6115,55246.0
2023-09-28 09:50:00,138.3,138.72,138.3,138.71,29109.0,132.6402,133.043,132.6402,133.0335,29109.0
2023-09-28 10:00:00,138.72,138.84,138.66,138.73,67175.0,133.043,133.1581,132.9855,133.0526,67175.0
2023-09-28 10:10:00,138.74,138.81,138.54,138.72,39942.0,133.0622,133.1294,132.8704,133.043,39942.0
2023-09-28 10:20:00,138.74,138.8,138.6,138.66,30304.0,133.0622,133.1198,132.928,132.9855,30304.0
2023-09-28 10:30:00,138.66,138.69,138.39,138.66,42352.0,132.9855,133.0143,132.7266,132.9855,42352.0
2023-09-28 10:40:00,138.68,138.85,138.53,138.81,19936.0,133.0047,133.1677,132.8608,133.1294,19936.0
2023-09-28 10:50:00,138.81,138.87,138.75,138.82,33062.0,133.1294,133.1869,133.0718,133.139,33062.0
2023-09-28 11:00:00,138.79,138.95,138.77,138.94,45874.0,133.1102,133.2636,133.091,133.254,45874.0
2023-09-28 11:10:00,138.94,138.95,138.74,138.74,32101.0,133.254,133.2636,133.0622,133.0622,32101.0
2023-09-28 11:20:00,138.74,139.0,138.74,138.99,48204.0,133.0622,133.3116,133.0622,133.302,48204.0
2023-09-28 11:30:00,139.0,139.14,138.98,139.06,57583.0,133.3116,133.4459,133.2924,133.3691,57583.0
2023-09-28 11:40:00,139.05,139.25,139.05,139.19,72386.0,133.3595,133.5514,133.3595,133.4938,72386.0
2023-09-28 11:50:00,139.2,139.22,139.05,139.1,54159.0,133.5034,133.5226,133.3595,133.4075,54159.0
2023-09-28 12:00:00,139.1,139.11,138.89,138.96,55723.0,133.4075,133.4171,133.2061,133.2732,55723.0
2023-09-28 12:10:00,138.96,139.01,138.88,139.01,62564.0,133.2732,133.3212,133.1965,133.3212,62564.0
2023-09-28 12:20:00,139.01,139.21,138.97,139.18,22493.0,133.3212,133.513,133.2828,133.4842,22493.0
2023-09-28 12:30:00,139.2,139.23,139.06,139.13,58701.0,133.5034,133.5322,133.3691,133.4363,58701.0
2023-09-28 12:40:00,139.13,139.21,138.96,138.97,19385.0,133.4363,133.513,133.2732,133.2828,19385.0
2023-09-28 12:50:00,138.98,139.01,138.8,138.89,23470.0,133.2924,133.3212,133.1198,133.2061,23470.0
2023-09-28 13:00:00,138.9,138.95,138.74,138.91,27875.0,133.2157,133.2636,133.0622,133.2253,27875.0
2023-09-28 13:10:00,138.9,138.93,138.82,138.82,22148.0,133.2157,133.2445,133.139,133.139,22148.0
2023-09-28 13:20:00,138.81,138.93,138.73,138.73,29433.0,133.1294,133.2445,133.0526,133.0526,29433.0
2023-09-28 13:30:00,138.71,138.71,138.54,138.68,53023.0,133.0335,133.0335,132.8704,133.0047,53023.0
2023-09-28 13:40:00,138.69,138.74,138.58,138.73,30014.0,133.0143,133.0622,132.9088,133.0526,30014.0
2023-09-28 13:50:00,138.73,138.74,138.62,138.69,19384.0,133.0526,133.0622,132.9471,133.0143,19384.0
2023-09-28 14:00:00,138.69,138.78,138.64,138.78,32185.0,133.0143,133.1006,132.9663,133.1006,32185.0
2023-09-28 14:10:00,138.78,138.97,138.74,138.92,35797.0,133.1006,133.2828,133.0622,133.2349,35797.0
2023-09-28 14:20:00,138.93,138.96,138.87,138.9,49127.0,133.2445,133.2732,133.1869,133.2157,49127.0
2023-09-28 14:30:00,138.91,138.91,138.56,138.67,89733.0,133.2253,133.2253,132.8896,132.9951,89733.0
2023-09-28 14:40:00,138.67,138.85,138.65,138.75,34337.0,132.9951,133.1677,132.9759,133.0718,34337.0
2023-09-28 14:50:00,138.76,138.85,138.73,138.85,44903.0,133.0814,133.1677,133.0526,133.1677,44903.0
2023-09-28 15:00:00,138.88,138.98,138.85,138.91,47542.0,133.1965,133.2924,133.1677,133.2253,47542.0
2023-09-28 15:10:00,138.94,139.13,138.92,139.09,51103.0,133.254,133.4363,133.2349,133.3979,51103.0
2023-09-28 15:20:00,139.1,139.21,139.1,139.19,73828.0,133.4075,133.513,133.4075,133.4938,73828.0
2023-09-28 15:30:00,139.19,139.2,138.7,138.71,75595.0,133.4938,133.5034,133.0239,133.0335,75595.0
2023-09-28 15:40:00,138.71,138.88,138.69,138.72,57436.0,133.0335,133.1965,133.0143,133.043,57436.0
2023-09-28 15:50:00,138.73,138.86,138.65,138.8,116146.0,133.0526,133.1773,132.9759,133.1198,116146.0
2023-09-29 09:30:00,139.48,139.48,139.16,139.27,87776.0,133.7719,133.7719,133.465,133.5705,87776.0
2023-09-29 09:40:00,139.3,139.33,138.76,138.84,38822.0,133.5993,133.6281,133.0814,133.1581,38822.0
2023-09-29 09:50:00,138.8,139.06,138.75,139.0,25488.0,133.1198,133.3691,133.0718,133.3116,25488.0
2023-09-29 10:00:00,139.04,139.07,138.81,138.87,31257.0,133.35,133.3787,133.1294,133.1869,31257.0
2023-09-29 10:10:00,138.86,138.91,138.68,138.75,45641.0,133.1773,133.2253,133.0047,133.0718,45641.0
2023-09-29 10:20:00,138.74,138.82,138.65,138.72,38828.0,133.0622,133.139,132.9759,133.043,38828.0
2023-09-29 10:30:00,138.71,138.87,138.69,138.84,42772.0,133.0335,133.1869,133.0143,133.1581,42772.0
2023-09-29 10:40:00,138.83,138.92,138.78,138.92,36498.0,133.1485,133.2349,133.1006,133.2349,36498.0
2023-09-29 10:50:00,138.92,138.99,138.79,138.81,28196.0,133.2349,133.302,133.1102,133.1294,28196.0
2023-09-29 11:00:00,138.84,138.87,138.58,138.67,165427.0,133.1581,133.1869,132.9088,132.9951,165427.0
2023-09-29 11:10:00,138.7,138.88,138.7,138.83,218275.0,133.0239,133.1965,133.0239,133.1485,218275.0
2023-09-29 11:20:00,138.84,139.16,138.81,138.81,274107.0,133.1581,133.465,133.1294,133.1294,274107.0
2023-09-29 11:30:00,138.79,138.89,138.49,138.55,41087.0,133.1102,133.2061,132.8225,132.88,41087.0
2023-09-29 11:40:00,138.54,138.63,138.4,138.42,53083.0,132.8704,132.9567,132.7361,132.7553,53083.0
2023-09-29 11:50:00,138.4,138.46,138.3,138.43,143471.0,132.7361,132.7937,132.6402,132.7649,143471.0
2023-09-29 12:00:00,138.44,138.63,138.37,138.59,30008.0,132.7745,132.9567,132.7074,132.9184,30008.0
2023-09-29 12:10:00,138.6,138.65,138.32,138.5,77089.0,132.928,132.9759,132.6594,132.8321,77089.0
2023-09-29 12:20:00,138.5,138.61,138.49,138.54,116268.0,132.8321,132.9376,132.8225,132.8704,116268.0
2023-09-29 12:30:00,138.55,138.58,138.46,138.48,42521.0,132.88,132.9088,132.7937,132.8129,42521.0
2023-09-29 12:40:00,138.48,138.55,138.25,138.27,284521.0,132.8129,132.88,132.5923,132.6115,284521.0
2023-09-29 12:50:00,138.27,138.29,138.07,138.19,112958.0,132.6115,132.6306,132.4196,132.5347,112958.0
2023-09-29 13:00:00,138.15,138.15,137.75,137.78,146368.0,132.4964,132.4964,132.1127,132.1415,146368.0
2023-09-29 13:10:00,137.78,137.83,137.7,137.76,440945.0,132.1415,132.1895,132.0648,132.1223,440945.0
2023-09-29 13:20:00,137.76,138.01,137.75,137.99,170473.0,132.1223,132.3621,132.1127,132.3429,170473.0
2023-09-29 13:30:00,137.98,138.02,137.85,137.94,95299.0,132.3333,132.3717,132.2087,132.295,95299.0
2023-09-29 13:40:00,137.94,138.03,137.75,137.78,80291.0,132.295,132.3813,132.1127,132.1415,80291.0
2023-09-29 13:50:00,137.78,137.83,137.58,137.58,86653.0,132.1415,132.1895,131.9497,131.9497,86653.0
2023-09-29 14:00:00,137.58,137.74,137.51,137.59,111622.0,131.9497,132.1032,131.8826,131.9593,111622.0
2023-09-29 14:10:00,137.59,137.7,137.56,137.63,97219.0,131.9593,132.0648,131.9305,131.9977,97219.0
2023-09-29 14:20:00,137.61,137.82,137.59,137.59,131506.0,131.9785,132.1799,131.9593,131.9593,131506.0
2023-09-29 14:30:00,137.61,137.66,137.51,137.64,92963.0,131.9785,132.0264,131.8826,132.0072,92963.0
2023-09-29 14:40:00,137.65,137.86,137.63,137.76,45600.0,132.0168,132.2182,131.9977,132.1223,45600.0
2023-09-29 14:50:00,137.73,138.18,137.73,138.18,54305.0,132.0936,132.5251,132.0936,132.5251,54305.0
2023-09-29 15:00:00,138.18,138.27,137.92,137.98,57037.0,132.5251,132.6115,132.2758,132.3333,57037.0
2023-09-29 15:10:00,137.98,138.19,137.94,138.12,80014.0,132.3333,132.5347,132.295,132.4676,80014.0
2023-09-29 15:20:00,138.12,138.12,137.85,138.0,51129.0,132.4676,132.4676,132.2087,132.3525,51129.0
2023-09-29 15:30:00,137.99,138.04,137.75,137.91,69780.0,132.3429,132.3909,132.1127,132.2662,69780.0
2023-09-29 15:40:00,137.91,138.06,137.77,138.05,68310.0,132.2662,132.4101,132.1319,132.4005,68310.0
2023-09-29 15:50:00,138.05,138.36,137.8,137.98,541079.0,132.4005,132.6978,132.1607,132.3333,541079.0
2023-10-02 09:30:00,137.49,137.65,137.37,137.41,199548.0,131.8634,132.0168,131.7483,131.7867,199548.0
2023-10-02 09:40:00,137.34,137.34,137.0,137.05,68370.0,131.7195,131.7195,131.3934,131.4414,68370.0
2023-10-02 09:50:00,137.04,137.13,136.81,137.06,32918.0,131.4318,131.5181,131.2112,131.451,32918.0
2023-10-02 10:00:00,137.05,137.26,136.93,137.0,50219.0,131.4414,131.6428,131.3263,131.3934,50219.0
2023-10-02 10:10:00,136.98,137.08,136.85,136.96,84716.0,131.3743,131.4702,131.2496,131.3551,84716.0
2023-10-02 10:20:00,136.96,137.12,136.79,136.82,23018.0,131.3551,131.5085,131.192,131.2208,23018.0
2023-10-02 10:30:00,136.79,136.97,136.69,136.74,58870.0,131.192,131.3647,131.0961,131.1441,58870.0
2023-10-02 10:40:00,136.74,136.78,136.42,136.48,57236.0,131.1441,131.1824,130.8372,130.8947,57236.0
2023-10-02 10:50:00,136.49,136.57,136.39,136.52,117116.0,130.9043,130.981,130.8084,130.9331,117116.0
2023-10-02 11:00:00,136.52,136.83,136.52,136.56,36333.0,130.9331,131.2304,130.9331,130.9714,36333.0
2023-10-02 11:10:00,136.59,136.73,136.5,136.63,58130.0,131.0002,131.1345,130.9139,131.0386,58130.0
2023-10-02 11:20:00,136.62,136.85,136.61,136.82,30780.0,131.029,131.2496,131.0194,131.2208,30780.0
2023-10-02 11:30:00,136.89,136.92,136.62,136.66,24499.0,131.2879,131.3167,131.029,131.0674,24499.0
2023-10-02 11:40:00,136.65,136.66,136.35,136.38,31088.0,131.0578,131.0674,130.77,130.7988,31088.0
2023-10-02 11:50:00,136.4,136.4,136.1,136.22,98495.0,130.818,130.818,130.5303,130.6454,98495.0
2023-10-02 12:00:00,136.21,136.24,135.97,136.02,46340.0,130.6358,130.6645,130.4056,130.4535,46340.0
2023-10-02 12:10:00,136.04,136.21,136.01,136.11,40920.0,130.4727,130.6358,130.444,130.5399,40920.0
2023-10-02 12:20:00,136.11,136.2,136.06,136.09,37131.0,130.5399,130.6262,130.4919,130.5207,37131.0
2023-10-02 12:30:00,136.07,136.14,135.96,136.04,45668.0,130.5015,130.5686,130.396,130.4727,45668.0
2023-10-02 12:40:00,136.05,136.07,135.73,135.73,32331.0,130.4823,130.5015,130.1754,130.1754,32331.0
2023-10-02 12:50:00,135.74,135.86,135.71,135.85,131520.0,130.185,130.3001,130.1562,130.2905,131520.0
2023-10-02 13:00:00,135.84,136.01,135.84,136.01,48114.0,130.2809,130.444,130.2809,130.444,48114.0
2023-10-02 13:10:00,136.0,136.15,135.92,136.15,462480.0,130.4344,130.5782,130.3576,130.5782,462480.0
2023-10-02 13:20:00,136.17,136.25,136.08,136.18,52603.0,130.5974,130.6741,130.5111,130.607,52603.0
2023-10-02 13:30:00,136.2,136.22,136.04,136.09,20510.0,130.6262,130.6454,130.4727,130.5207,20510.0
2023-10-02 13:40:00,136.05,136.21,136.05,136.14,47191.0,130.4823,130.6358,130.4823,130.5686,47191.0
2023-10-02 13:50:00,136.15,136.25,136.11,136.15,30742.0,130.5782,130.6741,130.5399,130.5782,30742.0
2023-10-02 14:00:00,136.15,136.32,136.07,136.3,29865.0,130.5782,130.7413,130.5015,130.7221,29865.0
2023-10-02 14:10:00,136.32,136.56,136.26,136.3,87374.0,130.7413,130.9714,130.6837,130.7221,87374.0
2023-10-02 14:20:00,136.29,136.29,135.97,135.97,70522.0,130.7125,130.7125,130.4056,130.4056,70522.0
2023-10-02 14:30:00,135.98,136.08,135.91,135.91,47527.0,130.4152,130.5111,130.348,130.348,47527.0
2023-10-02 14:40:00,135.92,136.01,135.88,136.01,94710.0,130.3576,130.444,130.3193,130.444,94710.0
2023-10-02 14:50:00,136.01,136.14,135.94,136.01,54101.0,130.444,130.5686,130.3768,130.444,54101.0
2023-10-02 15:00:00,136.0,136.12,135.86,136.1,77532.0,130.4344,130.5495,130.3001,130.5303,77532.0
2023-10-02 15:10:00,136.08,136.21,136.03,136.14,47406.0,130.5111,130.6358,130.4631,130.5686,47406.0
2023-10-02 15:20:00,136.1,136.32,136.07,136.22,94825.0,130.5303,130.7413,130.5015,130.6454,94825.0
2023-10-02 15:30:00,136.22,136.36,136.16,136.35,186987.0,130.6454,130.7796,130.5878,130.77,186987.0
2023-10-02 15:40:00,136.35,136.44,136.31,136.33,84256.0,130.77,130.8564,130.7317,130.7509,84256.0
2023-10-02 15:50:00,136.32,136.6,136.23,136.6,170640.0,130.7413,131.0098,130.6549,131.0098,170640.0
2023-10-03 09:30:00,135.97,136.14,135.75,136.04,97091.0,130.4056,130.5686,130.1946,130.4727,97091.0
2023-10-03 09:40:00,136.01,136.49,135.86,136.46,47883.0,130.444,130.9043,130.3001,130.8755,47883.0
2023-10-03 09:50:00,136.45,136.47,136.19,136.27,37851.0,130.8659,130.8851,130.6166,130.6933,37851.0
2023-10-03 10:00:00,136.27,136.28,135.54,135.63,100524.0,130.6933,130.7029,129.9932,130.0795,100524.0
2023-10-03 10:10:00,135.64,135.96,135.41,135.47,71731.0,130.0891,130.396,129.8685,129.9261,71731.0
2023-10-03 10:20:00,135.48,135.64,135.43,135.46,90363.0,129.9356,130.0891,129.8877,129.9165,90363.0
2023-10-03 10:30:00,135.45,135.55,135.32,135.32,130648.0,129.9069,130.0028,129.7822,129.7822,130648.0
2023-10-03 10:40:00,135.31,135.44,135.13,135.17,69354.0,129.7726,129.8973,129.6,129.6383,69354.0
2023-10-03 10:50:00,135.16,135.34,135.06,135.29,30285.0,129.6287,129.8014,129.5328,129.7534,30285.0
2023-10-03 11:00:00,135.25,135.38,135.16,135.26,33898.0,129.7151,129.8397,129.6287,129.7246,33898.0
2023-10-03 11:10:00,135.28,135.4,135.16,135.38,62156.0,129.7438,129.8589,129.6287,129.8397,62156.0
2023-10-03 11:20:00,135.38,135.46,135.22,135.28,42026.0,129.8397,129.9165,129.6863,129.7438,42026.0
2023-10-03 11:30:00,135.26,135.31,135.02,135.11,40804.0,129.7246,129.7726,129.4945,129.5808,40804.0
2023-10-03 11:40:00,135.13,135.18,135.01,135.02,65269.0,129.6,129.6479,129.4849,129.4945,65269.0
2023-10-03 11:50:00,135.02,135.11,134.97,135.08,46638.0,129.4945,129.5808,129.4465,129.552,46638.0
2023-10-03 12:00:00,135.09,135.43,135.08,135.29,55453.0,129.5616,129.8877,129.552,129.7534,55453.0
2023-10-03 12:10:00,135.29,135.43,135.21,135.36,96949.0,129.7534,129.8877,129.6767,129.8206,96949.0
2023-10-03 12:20:00,135.39,135.53,135.26,135.53,59167.0,129.8493,129.9836,129.7246,129.9836,59167.0
2023-10-03 12:30:00,135.59,135.61,135.42,135.45,35155.0,130.0411,130.0603,129.8781,129.9069,35155.0
2023-10-03 12:40:00,135.44,135.55,135.28,135.5,68933.0,129.8973,130.0028,129.7438,129.9548,68933.0
2023-10-03 12:50:00,135.48,135.51,135.37,135.44,231146.0,129.9356,129.9644,129.8301,129.8973,231146.0
2023-10-03 13:00:00,135.44,135.6,135.44,135.45,33005.0,129.8973,130.0507,129.8973,129.9069,33005.0
2023-10-03 13:10:00,135.46,135.53,135.42,135.46,37115.0,129.9165,129.9836,129.8781,129.9165,37115.0
2023-10-03 13:20:00,135.44,135.58,135.4,135.53,61797.0,129.8973,130.0316,129.8589,129.9836,61797.0
2023-10-03 13:30:00,135.51,135.52,135.35,135.38,60963.0,129.9644,129.974,129.811,129.8397,60963.0
2023-10-03 13:40:00,135.4,135.44,135.23,135.24,29362.0,129.8589,129.8973,129.6959,129.7055,29362.0
2023-10-03 13:50:00,135.25,135.29,135.14,135.18,31260.0,129.7151,129.7534,129.6096,129.6479,31260.0
2023-10-03 14:00:00,135.19,135.26,134.96,134.98,35196.0,129.6575,129.7246,129.4369,129.4561,35196.0
2023-10-03 14:10:00,134.98,135.08,134.97,135.07,53139.0,129.4561,129.552,129.4465,129.5424,53139.0
2023-10-03 14:20:00,135.05,135.07,134.98,135.03,32464.0,129.5232,129.5424,129.4561,129.5041,32464.0
2023-10-03 14:30:00,135.03,135.24,135.02,135.23,87660.0,129.5041,129.7055,129.4945,129.6959,87660.0
2023-10-03 14:40:00,135.22,135.3,135.18,135.27,46685.0,129.6863,129.763,129.6479,129.7342,46685.0
2023-10-03 14:50:00,135.27,135.37,135.25,135.27,243322.0,129.7342,129.8301,129.7151,129.7342,243322.0
2023-10-03 15:00:00,135.25,135.34,135.11,135.21,64066.0,129.7151,129.8014,129.5808,129.6767,64066.0
2023-10-03 15:10:00,135.2,135.28,135.14,135.23,66930.0,129.6671,129.7438,129.6096,129.6959,66930.0
2023-10-03 15:20:00,135.22,135.36,135.22,135.25,132484.0,129.6863,129.8206,129.6863,129.7151,132484.0
2023-10-03 15:30:00,135.25,135.28,135.14,135.27,79938.0,129.7151,129.7438,129.6096,129.7342,79938.0
2023-10-03 15:40:00,135.27,135.47,135.24,135.36,123241.0,129.7342,129.9261,129.7055,129.8206,123241.0
2023-10-03 15:50:00,135.35,135.48,135.25,135.45,146422.0,129.811,129.9356,129.7151,129.9069,146422.0
2023-10-04 09:30:00,135.49,135.57,135.22,135.31,103931.0,129.9452,130.022,129.6863,129.7726,103931.0
2023-10-04 09:40:00,135.3,135.39,134.91,135.03,81874.0,129.763,129.8493,129.389,129.5041,81874.0
2023-10-04 09:50:00,135.02,135.32,134.97,135.23,38227.0,129.4945,129.7822,129.4465,129.6959,38227.0
2023-10-04 10:00:00,135.2,135.32,134.83,134.89,46966.0,129.6671,129.7822,129.3122,129.3698,46966.0
2023-10-04 10:10:00,134.92,134.99,134.75,134.81,36608.0,129.3986,129.4657,129.2355,129.2931,36608.0
2023-10-04 10:20:00,134.83,134.83,134.48,134.48,52259.0,129.3122,129.3122,128.9766,128.9766,52259.0
2023-10-04 10:30:00,134.46,134.77,134.45,134.65,47146.0,128.9574,129.2547,128.9478,129.1396,47146.0
2023-10-04 10:40:00,134.67,134.75,134.29,134.36,59909.0,129.1588,129.2355,128.7943,128.8615,59909.0
2023-10-04 10:50:00,134.35,134.44,134.26,134.38,47979.0,128.8519,128.9382,128.7656,128.8807,47979.0
2023-10-04 11:00:00,134.38,134.62,134.28,134.58,110293.0,128.8807,129.1108,128.7848,129.0725,110293.0
2023-10-04 11:10:00,134.58,134.85,134.58,134.84,41413.0,129.0725,129.3314,129.0725,129.3218,41413.0
2023-10-04 11:20:00,134.87,134.94,134.71,134.94,24107.0,129.3506,129.4177,129.1972,129.4177,24107.0
2023-10-04 11:30:00,134.93,134.95,134.75,134.82,82128.0,129.4082,129.4273,129.2355,129.3027,82128.0
2023-10-04 11:40:00,134.83,135.18,134.69,135.08,37605.0,129.3122,129.6479,129.178,129.552,37605.0
2023-10-04 11:50:00,135.1,135.26,135.03,135.25,31908.0,129.5712,129.7246,129.5041,129.7151,31908.0
2023-10-04 12:00:00,135.25,135.27,135.11,135.2,49109.0,129.7151,129.7342,129.5808,129.6671,49109.0
2023-10-04 12:10:00,135.21,135.39,135.17,135.39,71107.0,129.6767,129.8493,129.6383,129.8493,71107.0
2023-10-04 12:20:00,135.41,135.43,135.29,135.4,31844.0,129.8685,129.8877,129.7534,129.8589,31844.0
2023-10-04 12:30:00,135.44,135.55,135.41,135.41,35759.0,129.8973,130.0028,129.8685,129.8685,35759.0
2023-10-04 12:40:00,135.42,135.46,135.28,135.35,46747.0,129.8781,129.9165,129.7438,129.811,46747.0
2023-10-04 12:50:00,135.35,135.35,135.12,135.19,52808.0,129.811,129.811,129.5904,129.6575,52808.0
2023-10-04 13:00:00,135.19,135.23,135.06,135.13,19642.0,129.6575,129.6959,129.5328,129.6,19642.0
2023-10-04 13:10:00,135.12,135.12,135.0,135.06,16005.0,129.5904,129.5904,129.4753,129.5328,16005.0
2023-10-04 13:20:00,135.04,135.12,134.87,134.9,17950.0,129.5136,129.5904,129.3506,129.3794,17950.0
2023-10-04 13:30:00,134.9,134.95,134.79,134.88,17913.0,129.3794,129.4273,129.2739,129.3602,17913.0
2023-10-04 13:40:00,134.9,134.93,134.8,134.92,242823.0,129.3794,129.4082,129.2835,129.3986,242823.0
2023-10-04 13:50:00,134.9,134.9,134.72,134.78,22038.0,129.3794,129.3794,129.2067,129.2643,22038.0
2023-10-04 14:00:00,134.75,134.82,134.67,134.73,34415.0,129.2355,129.3027,129.1588,129.2163,34415.0
2023-10-04 14:10:00,134.73,134.92,134.72,134.92,27418.0,129.2163,129.3986,129.2067,129.3986,27418.0
2023-10-04 14:20:00,134.92,134.93,134.6,134.82,39491.0,129.3986,129.4082,129.0917,129.3027,39491.0
2023-10-04 14:30:00,134.84,134.92,134.75,134.86,50923.0,129.3218,129.3986,129.2355,129.341,50923.0
2023-10-04 14:40:00,134.86,134.99,134.82,134.94,53298.0,129.341,129.4657,129.3027,129.4177,53298.0
2023-10-04 14:50:00,134.91,135.05,134.89,135.03,37962.0,129.389,129.5232,129.3698,129.5041,37962.0
2023-10-04 15:00:00,135.02,135.1,134.97,135.08,49992.0,129.4945,129.5712,129.4465,129.552,49992.0
2023-10-04 15:10:00,135.08,135.47,135.08,135.4,44455.0,129.552,129.9261,129.552,129.8589,44455.0
2023-10-04 15:20:00,135.38,135.44,135.32,135.34,40968.0,129.8397,129.8973,129.7822,129.8014,40968.0
2023-10-04 15:30:00,135.35,135.63,135.35,135.52,47511.0,129.811,130.0795,129.811,129.974,47511.0
2023-10-04 15:40:00,135.51,135.6,135.44,135.46,59745.0,129.9644,130.0507,129.8973,129.9165,59745.0
2023-10-04 15:50:00,135.45,135.66,135.28,135.5,182457.0,129.9069,130.1083,129.7438,129.9548,182457.0
2023-10-05 09:30:00,135.28,135.67,135.12,135.31,78745.0,129.7438,130.1179,129.5904,129.7726,78745.0
2023-10-05 09:40:00,135.33,135.35,135.04,135.14,55888.0,129.7918,129.811,129.5136,129.6096,55888.0
2023-10-05 09:50:00,135.16,135.53,135.16,135.51,22231.0,129.6287,129.9836,129.6287,129.9644,22231.0
2023-10-05 10:00:00,135.51,135.54,135.16,135.28,56564.0,129.9644,129.9932,129.6287,129.7438,56564.0
2023-10-05 10:10:00,135.29,135.39,135.18,135.37,156822.0,129.7534,129.8493,129.6479,129.8301,156822.0
2023-10-05 10:20:00,135.4,135.41,135.2,135.28,55409.0,129.8589,129.8685,129.6671,129.7438,55409.0
2023-10-05 10:30:00,135.25,135.29,134.91,134.91,33549.0,129.7151,129.7534,129.389,129.389,33549.0
2023-10-05 10:40:00,134.88,135.03,134.85,134.97,41444.0,129.3602,129.5041,129.3314,129.4465,41444.0
2023-10-05 10:50:00,134.95,135.01,134.88,134.93,34907.0,129.4273,129.4849,129.3602,129.4082,34907.0
2023-10-05 11:00:00,134.92,134.93,134.6,134.65,98300.0,129.3986,129.4082,129.0917,129.1396,98300.0
2023-10-05 11:10:00,134.67,134.84,134.62,134.69,235708.0,129.1588,129.3218,129.1108,129.178,235708.0
2023-10-05 11:20:00,134.66,134.89,134.64,134.71,99152.0,129.1492,129.3698,129.13,129.1972,99152.0
2023-10-05 11:30:00,134.68,134.76,134.59,134.71,33365.0,129.1684,129.2451,129.0821,129.1972,33365.0
2023-10-05 11:40:00,134.72,134.74,134.52,134.6,112598.0,129.2067,129.2259,129.0149,129.0917,112598.0
2023-10-05 11:50:00,134.56,134.7,134.52,134.55,30264.0,129.0533,129.1876,129.0149,129.0437,30264.0
2023-10-05 12:00:00,134.54,134.65,134.5,134.59,100983.0,129.0341,129.1396,128.9957,129.0821,100983.0
2023-10-05 12:10:00,134.59,134.73,134.55,134.63,62288.0,129.0821,129.2163,129.0437,129.1204,62288.0
2023-10-05 12:20:00,134.64,134.86,134.64,134.83,40407.0,129.13,129.341,129.13,129.3122,40407.0
2023-10-05 12:30:00,134.84,134.91,134.75,134.78,37533.0,129.3218,129.389,129.2355,129.2643,37533.0
2023-10-05 12:40:00,134.78,134.78,134.6,134.6,27950.0,129.2643,129.2643,129.0917,129.0917,27950.0
2023-10-05 12:50:00,134.61,134.7,134.57,134.62,29382.0,129.1012,129.1876,129.0629,129.1108,29382.0
2023-10-05 13:00:00,134.65,134.71,134.48,134.49,18016.0,129.1396,129.1972,128.9766,128.9862,18016.0
2023-10-05 13:10:00,134.5,134.71,134.5,134.67,26390.0,128.9957,129.1972,128.9957,129.1588,26390.0
2023-10-05 13:20:00,134.67,134.78,134.65,134.74,32936.0,129.1588,129.2643,129.1396,129.2259,32936.0
2023-10-05 13:30:00,134.75,135.1,134.63,135.04,60213.0,129.2355,129.5712,129.1204,129.5136,60213.0
2023-10-05 13:40:00,135.05,135.17,135.04,135.1,36585.0,129.5232,129.6383,129.5136,129.5712,36585.0
2023-10-05 13:50:00,135.09,135.15,135.02,135.13,41078.0,129.5616,129.6191,129.4945,129.6,41078.0
2023-10-05 14:00:00,135.13,135.26,135.1,135.12,47369.0,129.6,129.7246,129.5712,129.5904,47369.0
2023-10-05 14:10:00,135.11,135.19,135.07,135.15,33087.0,129.5808,129.6575,129.5424,129.6191,33087.0
2023-10-05 14:20:00,135.16,135.17,135.05,135.17,195561.0,129.6287,129.6383,129.5232,129.6383,195561.0
2023-10-05 14:30:00,135.18,135.43,135.18,135.42,42069.0,129.6479,129.8877,129.6479,129.8781,42069.0
2023-10-05 14:40:00,135.42,135.47,135.28,135.3,177740.0,129.8781,129.9261,129.7438,129.763,177740.0
2023-10-05 14:50:00,135.31,135.34,135.25,135.31,69015.0,129.7726,129.8014,129.7151,129.7726,69015.0
2023-10-05 15:00:00,135.31,135.35,135.25,135.28,28415.0,129.7726,129.811,129.7151,129.7438,28415.0
2023-10-05 15:10:00,135.27,135.28,135.1,135.16,145328.0,129.7342,129.7438,129.5712,129.6287,145328.0
2023-10-05 15:20:00,135.16,135.29,135.09,135.29,36096.0,129.6287,129.7534,129.5616,129.7534,36096.0
2023-10-05 15:30:00,135.29,135.32,135.2,135.21,57097.0,129.7534,129.7822,129.6671,129.6767,57097.0
2023-10-05 15:40:00,135.21,135.28,135.13,135.2,77109.0,129.6767,129.7438,129.6,129.6671,77109.0
2023-10-05 15:50:00,135.25,135.25,135.1,135.15,107411.0,129.7151,129.7151,129.5712,129.6191,107411.0
2023-10-06 09:30:00,134.55,134.62,134.23,134.28,108103.0,129.0437,129.1108,128.7368,128.7848,108103.0
2023-10-06 09:40:00,134.26,134.38,134.1,134.1,48401.0,128.7656,128.8807,128.6121,128.6121,48401.0
2023-10-06 09:50:00,134.09,134.2,133.88,134.13,62774.0,128.6025,128.708,128.4011,128.6409,62774.0
2023-10-06 10:00:00,134.14,134.18,133.8,133.86,54546.0,128.6505,128.6888,128.3244,128.3819,54546.0
2023-10-06 10:10:00,133.81,134.08,133.76,133.81,46448.0,128.334,128.5929,128.286,128.334,46448.0
2023-10-06 10:20:00,133.81,134.26,133.68,134.25,46876.0,128.334,128.7656,128.2093,128.756,46876.0
2023-10-06 10:30:00,134.28,134.65,134.28,134.65,102607.0,128.7848,129.1396,128.7848,129.1396,102607.0
2023-10-06 10:40:00,134.7,134.74,134.52,134.54,49960.0,129.1876,129.2259,129.0149,129.0341,49960.0
2023-10-06 10:50:00,134.52,134.59,134.32,134.48,24049.0,129.0149,129.0821,128.8231,128.9766,24049.0
2023-10-06 11:00:00,134.47,134.83,134.43,134.83,108546.0,128.967,129.3122,128.9286,129.3122,108546.0
2023-10-06 11:10:00,134.84,134.97,134.78,134.81,97327.0,129.3218,129.4465,129.2643,129.2931,97327.0
2023-10-06 11:20:00,134.83,135.35,134.81,135.29,84702.0,129.3122,129.811,129.2931,129.7534,84702.0
2023-10-06 11:30:00,135.3,135.57,135.3,135.53,28878.0,129.763,130.022,129.763,129.9836,28878.0
2023-10-06 11:40:00,135.53,135.89,135.53,135.88,29591.0,129.9836,130.3289,129.9836,130.3193,29591.0
2023-10-06 11:50:00,135.89,136.19,135.8,136.17,33589.0,130.3289,130.6166,130.2425,130.5974,33589.0
2023-10-06 12:00:00,136.19,136.28,136.0,136.07,45250.0,130.6166,130.7029,130.4344,130.5015,45250.0
2023-10-06 12:10:00,136.07,136.08,135.87,135.99,60861.0,130.5015,130.5111,130.3097,130.4248,60861.0
2023-10-06 12:20:00,136.0,136.0,135.75,135.85,35993.0,130.4344,130.4344,130.1946,130.2905,35993.0
2023-10-06 12:30:00,135.87,135.87,135.68,135.71,124808.0,130.3097,130.3097,130.1275,130.1562,124808.0
2023-10-06 12:40:00,135.73,135.99,135.73,135.93,49376.0,130.1754,130.4248,130.1754,130.3672,49376.0
2023-10-06 12:50:00,135.93,135.95,135.74,135.79,33968.0,130.3672,130.3864,130.185,130.233,33968.0
2023-10-06 13:00:00,135.81,135.92,135.78,135.85,27392.0,130.2521,130.3576,130.2234,130.2905,27392.0
2023-10-06 13:10:00,135.85,136.04,135.75,136.01,40891.0,130.2905,130.4727,130.1946,130.444,40891.0
2023-10-06 13:20:00,136.0,136.22,135.99,136.13,71436.0,130.4344,130.6454,130.4248,130.559,71436.0
2023-10-06 13:30:00,136.14,136.29,136.09,136.17,48306.0,130.5686,130.7125,130.5207,130.5974,48306.0
2023-10-06 13:40:00,136.18,136.21,136.05,136.19,43645.0,130.607,130.6358,130.4823,130.6166,43645.0
2023-10-06 13:50:00,136.17,136.28,136.1,136.27,49457.0,130.5974,130.7029,130.5303,130.6933,49457.0
2023-10-06 14:00:00,136.27,136.3,136.16,136.3,84588.0,130.6933,130.7221,130.5878,130.7221,84588.0
2023-10-06 14:10:00,136.3,136.34,136.23,136.25,75279.0,130.7221,130.7604,130.6549,130.6741,75279.0
2023-10-06 14:20:00,136.25,136.49,136.24,136.49,60279.0,130.6741,130.9043,130.6645,130.9043,60279.0
2023-10-06 14:30:00,136.49,136.67,136.46,136.67,66789.0,130.9043,131.0769,130.8755,131.0769,66789.0
2023-10-06 14:40:00,136.66,136.74,136.64,136.67,34326.0,131.0674,131.1441,131.0482,131.0769,34326.0
2023-10-06 14:50:00,136.67,136.68,136.52,136.56,38605.0,131.0769,131.0865,130.9331,130.9714,38605.0
2023-10-06 15:00:00,136.57,136.59,136.37,136.5,50109.0,130.981,131.0002,130.7892,130.9139,50109.0
2023-10-06 15:10:00,136.5,136.5,136.32,136.37,54734.0,130.9139,130.9139,130.7413,130.7892,54734.0
2023-10-06 15:20:00,136.35,136.5,136.31,136.48,57633.0,130.77,130.9139,130.7317,130.8947,57633.0
2023-10-06 15:30:00,136.5,136.53,136.34,136.46,69899.0,130.9139,130.9427,130.7604,130.8755,69899.0
2023-10-06 15:40:00,136.47,136.48,136.33,136.36,102532.0,130.8851,130.8947,130.7509,130.7796,102532.0
2023-10-06 15:50:00,136.35,136.35,136.04,136.07,135506.0,130.77,130.77,130.4727,130.5015,135506.0
2023-10-09 09:30:00,136.0,136.52,135.8,136.48,111174.0,130.4344,130.9331,130.2425,130.8947,111174.0
2023-10-09 09:40:00,136.48,136.52,136.19,136.19,34920.0,130.8947,130.9331,130.6166,130.6166,34920.0
2023-10-09 09:50:00,136.21,136.38,136.09,136.31,35850.0,130.6358,130.7988,130.5207,130.7317,35850.0
2023-10-09 10:00:00,136.3,136.41,136.04,136.12,25767.0,130.7221,130.8276,130.4727,130.5495,25767.0
2023-10-09 10:10:00,136.14,136.18,136.02,136.15,34081.0,130.5686,130.607,130.4535,130.5782,34081.0
2023-10-09 10:20:00,136.14,136.21,136.07,136.11,23903.0,130.5686,130.6358,130.5015,130.5399,23903.0
2023-10-09 10:30:00,136.14,136.18,136.01,136.04,18361.0,130.5686,130.607,130.444,130.4727,18361.0
2023-10-09 10:40:00,136.07,136.22,135.95,135.99,50482.0,130.5015,130.6454,130.3864,130.4248,50482.0
2023-10-09 10:50:00,135.93,135.97,135.86,135.97,32263.0,130.3672,130.4056,130.3001,130.4056,32263.0
2023-10-09 11:00:00,135.97,136.22,135.96,136.2,37308.0,130.4056,130.6454,130.396,130.6262,37308.0
2023-10-09 11:10:00,136.21,136.35,136.17,136.33,25667.0,130.6358,130.77,130.5974,130.7509,25667.0
2023-10-09 11:20:00,136.34,136.44,136.31,136.43,26019.0,130.7604,130.8564,130.7317,130.8468,26019.0
2023-10-09 11:30:00,136.43,136.47,136.34,136.36,16492.0,130.8468,130.8851,130.7604,130.7796,16492.0
2023-10-09 11:40:00,136.38,136.39,136.2,136.25,60483.0,130.7988,130.8084,130.6262,130.6741,60483.0
2023-10-09 11:50:00,136.23,136.47,136.23,136.46,19262.0,130.6549,130.8851,130.6549,130.8755,19262.0
2023-10-09 12:00:00,136.47,136.55,136.31,136.49,29815.0,130.8851,130.9619,130.7317,130.9043,29815.0
2023-10-09 12:10:00,136.48,136.52,136.47,136.5,32081.0,130.8947,130.9331,130.8851,130.9139,32081.0
2023-10-09 12:20:00,136.51,136.6,136.35,136.36,30243.0,130.9235,131.0098,130.77,130.7796,30243.0
2023-10-09 12:30:00,136.39,136.44,136.23,136.25,28334.0,130.8084,130.8564,130.6549,130.6741,28334.0
2023-10-09 12:40:00,136.25,136.25,136.11,136.21,29303.0,130.6741,130.6741,130.5399,130.6358,29303.0
2023-10-09 12:50:00,136.21,136.27,136.11,136.2,24045.0,130.6358,130.6933,130.5399,130.6262,24045.0
2023-10-09 13:00:00,136.22,136.29,136.14,136.27,35078.0,130.6454,130.7125,130.5686,130.6933,35078.0
2023-10-09 13:10:00,136.29,136.41,136.26,136.38,20563.0,130.7125,130.8276,130.6837,130.7988,20563.0
2023-10-09 13:20:00,136.37,136.49,136.32,136.47,30853.0,130.7892,130.9043,130.7413,130.8851,30853.0
2023-10-09 13:30:00,136.5,136.74,136.5,136.73,19383.0,130.9139,131.1441,130.9139,131.1345,19383.0
2023-10-09 13:40:00,136.74,137.12,136.74,137.06,20916.0,131.1441,131.5085,131.1441,131.451,20916.0
2023-10-09 13:50:00,137.07,137.13,137.05,137.13,45005.0,131.4606,131.5181,131.4414,131.5181,45005.0
2023-10-09 14:00:00,137.14,137.28,137.06,137.25,67044.0,131.5277,131.662,131.451,131.6332,67044.0
2023-10-09 14:10:00,137.23,137.3,137.2,137.22,180516.0,131.614,131.6812,131.5853,131.6044,180516.0
2023-10-09 14:20:00,137.22,137.27,137.16,137.27,26902.0,131.6044,131.6524,131.5469,131.6524,26902.0
2023-10-09 14:30:00,137.27,137.29,137.07,137.16,52254.0,131.6524,131.6716,131.4606,131.5469,52254.0
2023-10-09 14:40:00,137.19,137.39,137.19,137.27,13879.0,131.5757,131.7675,131.5757,131.6524,13879.0
2023-10-09 14:50:00,137.29,137.38,137.21,137.3,52876.0,131.6716,131.7579,131.5948,131.6812,52876.0
2023-10-09 15:00:00,137.31,137.32,137.14,137.22,75306.0,131.6908,131.7003,131.5277,131.6044,75306.0
2023-10-09 15:10:00,137.22,137.27,137.1,137.13,57823.0,131.6044,131.6524,131.4893,131.5181,57823.0
2023-10-09 15:20:00,137.13,137.21,137.09,137.17,22984.0,131.5181,131.5948,131.4798,131.5565,22984.0
2023-10-09 15:30:00,137.17,137.17,137.05,137.06,32790.0,131.5565,131.5565,131.4414,131.451,32790.0
2023-10-09 15:40:00,137.05,137.09,136.96,137.09,164817.0,131.4414,131.4798,131.3551,131.4798,164817.0
2023-10-09 15:50:00,137.07,137.27,137.05,137.27,66044.0,131.4606,131.6524,131.4414,131.6524,66044.0
2023-10-10 09:30:00,137.69,137.78,137.56,137.63,86647.0,132.0552,132.1415,131.9305,131.9977,86647.0
2023-10-10 09:40:00,137.59,137.73,137.46,137.69,22947.0,131.9593,132.0936,131.8346,132.0552,22947.0
2023-10-10 09:50:00,137.72,137.77,137.65,137.71,22769.0,132.084,132.1319,132.0168,132.0744,22769.0
2023-10-10 10:00:00,137.7,138.1,137.7,138.1,43680.0,132.0648,132.4484,132.0648,132.4484,43680.0
2023-10-10 10:10:00,138.1,138.33,138.08,138.25,38582.0,132.4484,132.669,132.4292,132.5923,38582.0
2023-10-10 10:20:00,138.25,138.33,138.22,138.27,31605.0,132.5923,132.669,132.5635,132.6115,31605.0
2023-10-10 10:30:00,138.25,138.34,138.15,138.25,27092.0,132.5923,132.6786,132.4964,132.5923,27092.0
2023-10-10 10:40:00,138.23,138.24,138.01,138.06,61804.0,132.5731,132.5827,132.3621,132.4101,61804.0
2023-10-10 10:50:00,138.08,138.23,138.06,138.18,19261.0,132.4292,132.5731,132.4101,132.5251,19261.0
2023-10-10 11:00:00,138.15,138.47,138.08,138.38,32562.0,132.4964,132.8033,132.4292,132.717,32562.0
2023-10-10 11:10:00,138.41,138.59,138.35,138.54,35040.0,132.7457,132.9184,132.6882,132.8704,35040.0
2023-10-10 11:20:00,138.54,138.55,138.34,138.41,25988.0,132.8704,132.88,132.6786,132.7457,25988.0
2023-10-10 11:30:00,138.42,138.52,138.4,138.52,19806.0,132.7553,132.8512,132.7361,132.8512,19806.0
2023-10-10 11:40:00,138.5,138.6,138.47,138.48,11691.0,132.8321,132.928,132.8033,132.8129,11691.0
2023-10-10 11:50:00,138.51,138.64,138.49,138.64,32042.0,132.8416,132.9663,132.8225,132.9663,32042.0
2023-10-10 12:00:00,138.65,138.7,138.62,138.66,13714.0,132.9759,133.0239,132.9471,132.9855,13714.0
2023-10-10 12:10:00,138.66,138.75,138.66,138.71,24094.0,132.9855,133.0718,132.9855,133.0335,24094.0
2023-10-10 12:20:00,138.72,138.75,138.64,138.72,25225.0,133.043,133.0718,132.9663,133.043,25225.0
2023-10-10 12:30:00,138.72,138.76,138.65,138.66,17004.0,133.043,133.0814,132.9759,132.9855,17004.0
2023-10-10 12:40:00,138.68,138.68,138.59,138.61,16350.0,133.0047,133.0047,132.9184,132.9376,16350.0
2023-10-10 12:50:00,138.61,138.73,138.61,138.7,20705.0,132.9376,133.0526,132.9376,133.0239,20705.0
2023-10-10 13:00:00,138.71,138.72,138.31,138.39,75641.0,133.0335,133.043,132.6498,132.7266,75641.0
2023-10-10 13:10:00,138.41,138.45,138.25,138.44,38292.0,132.7457,132.7841,132.5923,132.7745,38292.0
2023-10-10 13:20:00,138.44,138.55,138.32,138.4,17235.0,132.7745,132.88,132.6594,132.7361,17235.0
2023-10-10 13:30:00,138.41,138.41,138.24,138.33,55679.0,132.7457,132.7457,132.5827,132.669,55679.0
2023-10-10 13:40:00,138.31,138.42,138.31,138.4,19238.0,132.6498,132.7553,132.6498,132.7361,19238.0
2023-10-10 13:50:00,138.39,138.43,138.29,138.38,22382.0,132.7266,132.7649,132.6306,132.717,22382.0
2023-10-10 14:00:00,138.4,138.45,138.32,138.32,41468.0,132.7361,132.7841,132.6594,132.6594,41468.0
2023-10-10 14:10:00,138.32,138.36,138.15,138.23,26438.0,132.6594,132.6978,132.4964,132.5731,26438.0
2023-10-10 14:20:00,138.26,138.3,138.1,138.19,20480.0,132.6019,132.6402,132.4484,132.5347,20480.0
2023-10-10 14:30:00,138.2,138.33,138.14,138.2,29776.0,132.5443,132.669,132.4868,132.5443,29776.0
2023-10-10 14:40:00,138.18,138.45,138.17,138.3,45291.0,132.5251,132.7841,132.5156,132.6402,45291.0
2023-10-10 14:50:00,138.31,138.31,137.97,138.05,35897.0,132.6498,132.6498,132.3237,132.4005,35897.0
2023-10-10 15:00:00,138.04,138.16,138.01,138.16,28505.0,132.3909,132.506,132.3621,132.506,28505.0
2023-10-10 15:10:00,138.15,138.21,138.1,138.11,33361.0,132.4964,132.5539,132.4484,132.458,33361.0
2023-10-10 15:20:00,138.12,138.12,137.99,138.03,31170.0,132.4676,132.4676,132.3429,132.3813,31170.0
2023-10-10 15:30:00,138.03,138.12,137.98,138.04,44161.0,132.3813,132.4676,132.3333,132.3909,44161.0
2023-10-10 15:40:00,138.05,138.17,138.04,138.17,38475.0,132.4005,132.5156,132.3909,132.5156,38475.0
2023-10-10 15:50:00,138.19,138.21,138.02,138.08,49902.0,132.5347,132.5539,132.3717,132.4292,49902.0
2023-10-11 09:30:00,138.22,138.39,137.95,138.1,105805.0,132.5635,132.7266,132.3046,132.4484,105805.0
2023-10-11 09:40:00,138.13,138.3,138.05,138.24,24514.0,132.4772,132.6402,132.4005,132.5827,24514.0
2023-10-11 09:50:00,138.24,138.25,137.82,137.95,36019.0,132.5827,132.5923,132.1799,132.3046,36019.0
2023-10-11 10:00:00,137.95,138.07,137.9,137.96,67773.0,132.3046,132.4196,132.2566,132.3142,67773.0
2023-10-11 10:10:00,137.93,137.93,137.68,137.71,43611.0,132.2854,132.2854,132.0456,132.0744,43611.0
2023-10-11 10:20:00,137.7,137.78,137.59,137.77,51942.0,132.0648,132.1415,131.9593,132.1319,51942.0
2023-10-11 10:30:00,137.82,137.84,137.62,137.69,49666.0,132.1799,132.1991,131.9881,132.0552,49666.0
2023-10-11 10:40:00,137.68,137.74,137.59,137.63,35113.0,132.0456,132.1032,131.9593,131.9977,35113.0
2023-10-11 10:50:00,137.65,137.78,137.64,137.76,45256.0,132.0168,132.1415,132.0072,132.1223,45256.0
2023-10-11 11:00:00,137.76,137.84,137.65,137.67,63342.0,132.1223,132.1991,132.0168,132.036,63342.0
2023-10-11 11:10:00,137.66,137.66,137.22,137.28,62567.0,132.0264,132.0264,131.6044,131.662,62567.0
2023-10-11 11:20:00,137.27,137.42,137.22,137.41,21952.0,131.6524,131.7963,131.6044,131.7867,21952.0
2023-10-11 11:30:00,137.44,137.52,137.44,137.49,19161.0,131.8154,131.8922,131.8154,131.8634,19161.0
2023-10-11 11:40:00,137.49,137.55,137.43,137.52,22337.0,131.8634,131.9209,131.8058,131.8922,22337.0
2023-10-11 11:50:00,137.52,137.63,137.42,137.42,46077.0,131.8922,131.9977,131.7963,131.7963,46077.0
2023-10-11 12:00:00,137.43,137.54,137.41,137.5,29370.0,131.8058,131.9113,131.7867,131.873,29370.0
2023-10-11 12:10:00,137.51,137.52,137.3,137.34,207183.0,131.8826,131.8922,131.6812,131.7195,207183.0
2023-10-11 12:20:00,137.35,137.36,137.16,137.25,45412.0,131.7291,131.7387,131.5469,131.6332,45412.0
2023-10-11 12:30:00,137.24,137.37,137.2,137.34,26882.0,131.6236,131.7483,131.5853,131.7195,26882.0
2023-10-11 12:40:00,137.36,137.39,137.3,137.36,33799.0,131.7387,131.7675,131.6812,131.7387,33799.0
2023-10-11 12:50:00,137.35,137.37,137.24,137.36,11519.0,131.7291,131.7483,131.6236,131.7387,11519.0
2023-10-11 13:00:00,137.35,137.41,137.28,137.39,26599.0,131.7291,131.7867,131.662,131.7675,26599.0
2023-10-11 13:10:00,137.42,137.47,137.21,137.25,11130.0,131.7963,131.8442,131.5948,131.6332,11130.0
2023-10-11 13:20:00,137.22,137.34,137.22,137.3,34779.0,131.6044,131.7195,131.6044,131.6812,34779.0
2023-10-11 13:30:00,137.29,137.29,137.17,137.22,15731.0,131.6716,131.6716,131.5565,131.6044,15731.0
2023-10-11 13:40:00,137.23,137.26,137.19,137.21,9333.0,131.614,131.6428,131.5757,131.5948,9333.0
2023-10-11 13:50:00,137.21,137.38,137.21,137.35,53688.0,131.5948,131.7579,131.5948,131.7291,53688.0
2023-10-11 14:00:00,137.32,137.49,137.32,137.33,89934.0,131.7003,131.8634,131.7003,131.7099,89934.0
2023-10-11 14:10:00,137.32,137.53,137.32,137.46,30017.0,131.7003,131.9017,131.7003,131.8346,30017.0
2023-10-11 14:20:00,137.46,137.68,137.45,137.53,36864.0,131.8346,132.0456,131.825,131.9017,36864.0
2023-10-11 14:30:00,137.53,137.67,137.53,137.58,48984.0,131.9017,132.036,131.9017,131.9497,48984.0
2023-10-11 14:40:00,137.56,137.68,137.53,137.64,28867.0,131.9305,132.0456,131.9017,132.0072,28867.0
2023-10-11 14:50:00,137.64,137.71,137.59,137.65,38051.0,132.0072,132.0744,131.9593,132.0168,38051.0
2023-10-11 15:00:00,137.67,137.75,137.63,137.75,72332.0,132.036,132.1127,131.9977,132.1127,72332.0
2023-10-11 15:10:00,137.75,137.79,137.67,137.74,25370.0,132.1127,132.1511,132.036,132.1032,25370.0
2023-10-11 15:20:00,137.74,137.79,137.67,137.76,33077.0,132.1032,132.1511,132.036,132.1223,33077.0
2023-10-11 15:30:00,137.74,137.95,137.7,137.94,47042.0,132.1032,132.3046,132.0648,132.295,47042.0
2023-10-11 15:40:00,137.93,138.05,137.88,137.96,56944.0,132.2854,132.4005,132.2374,132.3142,56944.0
2023-10-11 15:50:00,137.96,138.08,137.94,138.03,65986.0,132.3142,132.4292,132.295,132.3813,65986.0
2023-10-12 09:30:00,138.24,138.24,137.72,137.75,90847.0,132.5827,132.5827,132.084,132.1127,90847.0
2023-10-12 09:40:00,137.77,137.87,137.64,137.68,26595.0,132.1319,132.2278,132.0072,132.0456,26595.0
2023-10-12 09:50:00,137.67,137.76,137.25,137.35,56127.0,132.036,132.1223,131.6332,131.7291,56127.0
2023-10-12 10:00:00,137.34,137.37,137.16,137.19,33076.0,131.7195,131.7483,131.5469,131.5757,33076.0
2023-10-12 10:10:00,137.19,137.36,137.16,137.35,46422.0,131.5757,131.7387,131.5469,131.7291,46422.0
2023-10-12 10:20:00,137.37,137.46,137.26,137.36,50899.0,131.7483,131.8346,131.6428,131.7387,50899.0
2023-10-12 10:30:00,137.37,137.44,137.22,137.22,65250.0,131.7483,131.8154,131.6044,131.6044,65250.0
2023-10-12 10:40:00,137.22,137.31,137.09,137.25,25869.0,131.6044,131.6908,131.4798,131.6332,25869.0
2023-10-12 10:50:00,137.24,137.38,137.19,137.36,48586.0,131.6236,131.7579,131.5757,131.7387,48586.0
2023-10-12 11:00:00,137.38,137.44,137.27,137.4,32340.0,131.7579,131.8154,131.6524,131.7771,32340.0
2023-10-12 11:10:00,137.39,137.49,137.37,137.43,46090.0,131.7675,131.8634,131.7483,131.8058,46090.0
2023-10-12 11:20:00,137.42,137.56,137.35,137.47,77407.0,131.7963,131.9305,131.7291,131.8442,77407.0
2023-10-12 11:30:00,137.47,137.5,137.41,137.48,25216.0,131.8442,131.873,131.7867,131.8538,25216.0
2023-10-12 11:40:00,137.47,137.48,137.31,137.32,31399.0,131.8442,131.8538,131.6908,131.7003,31399.0
2023-10-12 11:50:00,137.32,137.56,137.29,137.55,24473.0,131.7003,131.9305,131.6716,131.9209,24473.0
2023-10-12 12:00:00,137.58,137.69,137.53,137.61,70144.0,131.9497,132.0552,131.9017,131.9785,70144.0
2023-10-12 12:10:00,137.62,137.74,137.58,137.71,32292.0,131.9881,132.1032,131.9497,132.0744,32292.0
2023-10-12 12:20:00,137.7,137.84,137.65,137.77,59668.0,132.0648,132.1991,132.0168,132.1319,59668.0
2023-10-12 12:30:00,137.78,137.8,137.67,137.77,30245.0,132.1415,132.1607,132.036,132.1319,30245.0
2023-10-12 12:40:00,137.75,137.81,137.71,137.73,41719.0,132.1127,132.1703,132.0744,132.0936,41719.0
2023-10-12 12:50:00,137.74,137.75,137.59,137.63,31048.0,132.1032,132.1127,131.9593,131.9977,31048.0
2023-10-12 13:00:00,137.59,137.59,137.04,137.1,59511.0,131.9593,131.9593,131.4318,131.4893,59511.0
2023-10-12 13:10:00,137.09,137.15,137.02,137.08,38169.0,131.4798,131.5373,131.4126,131.4702,38169.0
2023-10-12 13:20:00,137.07,137.11,136.81,136.81,30911.0,131.4606,131.4989,131.2112,131.2112,30911.0
2023-10-12 13:30:00,136.8,136.88,136.66,136.66,33077.0,131.2016,131.2783,131.0674,131.0674,33077.0
2023-10-12 13:40:00,136.68,136.71,136.58,136.63,19054.0,131.0865,131.1153,130.9906,131.0386,19054.0
2023-10-12 13:50:00,136.65,136.66,136.46,136.49,42123.0,131.0578,131.0674,130.8755,130.9043,42123.0
2023-10-12 14:00:00,136.47,136.6,136.34,136.35,76757.0,130.8851,131.0098,130.7604,130.77,76757.0
2023-10-12 14:10:00,136.34,136.43,136.27,136.32,34150.0,130.7604,130.8468,130.6933,130.7413,34150.0
2023-10-12 14:20:00,136.32,136.68,136.32,136.68,45985.0,130.7413,131.0865,130.7413,131.0865,45985.0
2023-10-12 14:30:00,136.67,136.8,136.61,136.7,179899.0,131.0769,131.2016,131.0194,131.1057,179899.0
2023-10-12 14:40:00,136.72,136.86,136.65,136.85,40603.0,131.1249,131.2592,131.0578,131.2496,40603.0
2023-10-12 14:50:00,136.84,136.9,136.77,136.8,60453.0,131.24,131.2975,131.1729,131.2016,60453.0
2023-10-12 15:00:00,136.82,136.93,136.79,136.92,87158.0,131.2208,131.3263,131.192,131.3167,87158.0
2023-10-12 15:10:00,136.89,137.05,136.84,137.01,140281.0,131.2879,131.4414,131.24,131.403,140281.0
2023-10-12 15:20:00,137.0,137.02,136.81,136.88,50978.0,131.3934,131.4126,131.2112,131.2783,50978.0
2023-10-12 15:30:00,136.88,137.16,136.86,137.13,96557.0,131.2783,131.5469,131.2592,131.5181,96557.0
2023-10-12 15:40:00,137.15,137.16,136.97,137.03,75622.0,131.5373,131.5469,131.3647,131.4222,75622.0
2023-10-12 15:50:00,137.04,137.16,136.95,136.99,66766.0,131.4318,131.5469,131.3455,131.3838,66766.0
2023-10-13 09:30:00,137.64,138.33,137.64,138.28,71170.0,132.0072,132.669,132.0072,132.6211,71170.0
2023-10-13 09:40:00,138.33,138.47,138.15,138.28,21936.0,132.669,132.8033,132.4964,132.6211,21936.0
2023-10-13 09:50:00,138.31,138.4,138.12,138.18,54997.0,132.6498,132.7361,132.4676,132.5251,54997.0
2023-10-13 10:00:00,138.12,138.13,137.84,137.9,52592.0,132.4676,132.4772,132.1991,132.2566,52592.0
2023-10-13 10:10:00,137.93,137.93,137.61,137.7,25644.0,132.2854,132.2854,131.9785,132.0648,25644.0
2023-10-13 10:20:00,137.75,137.88,137.69,137.78,20301.0,132.1127,132.2374,132.0552,132.1415,20301.0
2023-10-13 10:30:00,137.79,138.02,137.74,137.74,30196.0,132.1511,132.3717,132.1032,132.1032,30196.0
2023-10-13 10:40:00,137.7,137.72,137.59,137.69,60207.0,132.0648,132.084,131.9593,132.0552,60207.0
2023-10-13 10:50:00,137.67,137.68,137.39,137.42,27910.0,132.036,132.0456,131.7675,131.7963,27910.0
2023-10-13 11:00:00,137.4,137.43,137.07,137.28,23858.0,131.7771,131.8058,131.4606,131.662,23858.0
2023-10-13 11:10:00,137.3,137.51,137.22,137.46,50896.0,131.6812,131.8826,131.6044,131.8346,50896.0
2023-10-13 11:20:00,137.46,137.56,137.2,137.36,37623.0,131.8346,131.9305,131.5853,131.7387,37623.0
2023-10-13 11:30:00,137.4,137.49,137.35,137.46,26116.0,131.7771,131.8634,131.7291,131.8346,26116.0
2023-10-13 11:40:00,137.49,137.55,137.43,137.46,21863.0,131.8634,131.9209,131.8058,131.8346,21863.0
2023-10-13 11:50:00,137.43,137.43,137.13,137.21,19809.0,131.8058,131.8058,131.5181,131.5948,19809.0
2023-10-13 12:00:00,137.19,137.47,137.16,137.47,79456.0,131.5757,131.8442,131.5469,131.8442,79456.0
2023-10-13 12:10:00,137.45,137.59,137.34,137.56,19652.0,131.825,131.9593,131.7195,131.9305,19652.0
2023-10-13 12:20:00,137.59,137.71,137.57,137.66,22257.0,131.9593,132.0744,131.9401,132.0264,22257.0
2023-10-13 12:30:00,137.69,137.78,137.65,137.65,30057.0,132.0552,132.1415,132.0168,132.0168,30057.0
2023-10-13 12:40:00,137.66,137.71,137.49,137.49,44904.0,132.0264,132.0744,131.8634,131.8634,44904.0
2023-10-13 12:50:00,137.47,137.47,137.18,137.33,33469.0,131.8442,131.8442,131.5661,131.7099,33469.0
2023-10-13 13:00:00,137.33,137.43,137.16,137.27,19557.0,131.7099,131.8058,131.5469,131.6524,19557.0
2023-10-13 13:10:00,137.27,137.32,137.11,137.17,56116.0,131.6524,131.7003,131.4989,131.5565,56116.0
2023-10-13 13:20:00,137.16,137.22,136.88,136.88,26137.0,131.5469,131.6044,131.2783,131.2783,26137.0
2023-10-13 13:30:00,136.87,136.96,136.81,136.94,62982.0,131.2688,131.3551,131.2112,131.3359,62982.0
2023-10-13 13:40:00,136.94,137.43,136.94,137.22,61189.0,131.3359,131.8058,131.3359,131.6044,61189.0
2023-10-13 13:50:00,137.28,137.35,137.23,137.26,25085.0,131.662,131.7291,131.614,131.6428,25085.0
2023-10-13 14:00:00,137.28,137.42,137.18,137.35,31317.0,131.662,131.7963,131.5661,131.7291,31317.0
2023-10-13 14:10:00,137.33,137.41,137.28,137.36,25526.0,131.7099,131.7867,131.662,131.7387,25526.0
2023-10-13 14:20:00,137.37,137.44,137.22,137.31,36313.0,131.7483,131.8154,131.6044,131.6908,36313.0
2023-10-13 14:30:00,137.33,137.46,137.15,137.2,52328.0,131.7099,131.8346,131.5373,131.5853,52328.0
2023-10-13 14:40:00,137.18,137.26,137.01,137.04,89312.0,131.5661,131.6428,131.403,131.4318,89312.0
2023-10-13 14:50:00,137.01,137.27,137.01,137.23,40120.0,131.403,131.6524,131.403,131.614,40120.0
2023-10-13 15:00:00,137.25,137.34,137.05,137.25,50179.0,131.6332,131.7195,131.4414,131.6332,50179.0
2023-10-13 15:10:00,137.22,137.44,137.19,137.25,48232.0,131.6044,131.8154,131.5757,131.6332,48232.0
2023-10-13 15:20:00,137.21,137.28,137.08,137.13,53431.0,131.5948,131.662,131.4702,131.5181,53431.0
2023-10-13 15:30:00,137.13,137.32,137.05,137.09,44725.0,131.5181,131.7003,131.4414,131.4798,44725.0
2023-10-13 15:40:00,137.08,137.16,136.91,137.16,57679.0,131.4702,131.5469,131.3071,131.5469,57679.0
2023-10-13 15:50:00,137.16,137.33,137.1,137.32,83169.0,131.5469,131.7099,131.4893,131.7003,83169.0
2023-10-16 09:30:00,138.18,138.38,138.17,138.26,70441.0,132.5251,132.717,132.5156,132.6019,70441.0
2023-10-16 09:40:00,138.22,138.43,138.04,138.39,45038.0,132.5635,132.7649,132.3909,132.7266,45038.0
2023-10-16 09:50:00,138.43,138.56,138.15,138.21,49858.0,132.7649,132.8896,132.4964,132.5539,49858.0
2023-10-16 10:00:00,138.2,138.3,137.95,138.07,39612.0,132.5443,132.6402,132.3046,132.4196,39612.0
2023-10-16 10:10:00,138.09,138.46,138.07,138.41,63091.0,132.4388,132.7937,132.4196,132.7457,63091.0
2023-10-16 10:20:00,138.43,138.53,138.33,138.52,44157.0,132.7649,132.8608,132.669,132.8512,44157.0
2023-10-16 10:30:00,138.52,138.8,138.52,138.69,45248.0,132.8512,133.1198,132.8512,133.0143,45248.0
2023-10-16 10:40:00,138.72,138.89,138.64,138.85,64928.0,133.043,133.2061,132.9663,133.1677,64928.0
2023-10-16 10:50:00,138.86,139.0,138.84,138.99,49397.0,133.1773,133.3116,133.1581,133.302,49397.0
2023-10-16 11:00:00,139.0,139.13,138.95,138.95,71913.0,133.3116,133.4363,133.2636,133.2636,71913.0
2023-10-16 11:10:00,138.97,138.98,138.88,138.92,32376.0,133.2828,133.2924,133.1965,133.2349,32376.0
2023-10-16 11:20:00,138.92,138.98,138.88,138.89,50460.0,133.2349,133.2924,133.1965,133.2061,50460.0
2023-10-16 11:30:00,138.9,138.92,138.67,138.67,33629.0,133.2157,133.2349,132.9951,132.9951,33629.0
2023-10-16 11:40:00,138.67,138.71,138.55,138.63,43415.0,132.9951,133.0335,132.88,132.9567,43415.0
2023-10-16 11:50:00,138.63,138.81,138.63,138.81,31665.0,132.9567,133.1294,132.9567,133.1294,31665.0
2023-10-16 12:00:00,138.82,138.87,138.76,138.85,67655.0,133.139,133.1869,133.0814,133.1677,67655.0
2023-10-16 12:10:00,138.86,138.86,138.73,138.81,33848.0,133.1773,133.1773,133.0526,133.1294,33848.0
2023-10-16 12:20:00,138.79,138.82,138.65,138.76,27678.0,133.1102,133.139,132.9759,133.0814,27678.0
2023-10-16 12:30:00,138.75,138.79,138.68,138.75,76471.0,133.0718,133.1102,133.0047,133.0718,76471.0
2023-10-16 12:40:00,138.75,138.8,138.72,138.74,26930.0,133.0718,133.1198,133.043,133.0622,26930.0
2023-10-16 12:50:00,138.75,138.78,138.61,138.73,79562.0,133.0718,133.1006,132.9376,133.0526,79562.0
2023-10-16 13:00:00,138.73,138.92,138.71,138.88,30807.0,133.0526,133.2349,133.0335,133.1965,30807.0
2023-10-16 13:10:00,138.89,138.96,138.73,138.74,29245.0,133.2061,133.2732,133.0526,133.0622,29245.0
2023-10-16 13:20:00,138.71,138.71,138.3,138.68,89641.0,133.0335,133.0335,132.6402,133.0047,89641.0
2023-10-16 13:30:00,138.67,138.74,138.58,138.74,32241.0,132.9951,133.0622,132.9088,133.0622,32241.0
2023-10-16 13:40:00,138.75,138.89,138.75,138.84,42626.0,133.0718,133.2061,133.0718,133.1581,42626.0
2023-10-16 13:50:00,138.84,138.85,138.74,138.82,243089.0,133.1581,133.1677,133.0622,133.139,243089.0
2023-10-16 14:00:00,138.82,138.82,138.69,138.76,36249.0,133.139,133.139,133.0143,133.0814,36249.0
2023-10-16 14:10:00,138.77,138.82,138.62,138.68,71886.0,133.091,133.139,132.9471,133.0047,71886.0
2023-10-16 14:20:00,138.67,138.68,138.5,138.51,60550.0,132.9951,133.0047,132.8321,132.8416,60550.0
2023-10-16 14:30:00,138.52,138.61,138.45,138.52,46885.0,132.8512,132.9376,132.7841,132.8512,46885.0
2023-10-16 14:40:00,138.53,138.59,138.49,138.53,45467.0,132.8608,132.9184,132.8225,132.8608,45467.0
2023-10-16 14:50:00,138.53,138.74,138.52,138.73,84002.0,132.8608,133.0622,132.8512,133.0526,84002.0
2023-10-16 15:00:00,138.72,138.75,138.63,138.73,54974.0,133.043,133.0718,132.9567,133.0526,54974.0
2023-10-16 15:10:00,138.73,138.79,138.68,138.72,45939.0,133.0526,133.1102,133.0047,133.043,45939.0
2023-10-16 15:20:00,138.73,138.86,138.73,138.85,27966.0,133.0526,133.1773,133.0526,133.1677,27966.0
2023-10-16 15:30:00,138.84,138.88,138.67,138.7,85891.0,133.1581,133.1965,132.9951,133.0239,85891.0
2023-10-16 15:40:00,138.7,138.81,138.66,138.69,74929.0,133.0239,133.1294,132.9855,133.0143,74929.0
2023-10-16 15:50:00,138.67,138.8,138.58,138.62,158932.0,132.9951,133.1198,132.9088,132.9471,158932.0
2023-10-17 09:30:00,137.85,138.49,137.85,138.41,115552.0,132.2087,132.8225,132.2087,132.7457,115552.0
2023-10-17 09:40:00,138.47,138.76,138.37,138.53,49411.0,132.8033,133.0814,132.7074,132.8608,49411.0
2023-10-17 09:50:00,138.54,138.7,138.32,138.41,31146.0,132.8704,133.0239,132.6594,132.7457,31146.0
2023-10-17 10:00:00,138.37,138.58,138.25,138.55,63640.0,132.7074,132.9088,132.5923,132.88,63640.0
2023-10-17 10:10:00,138.58,138.86,138.51,138.74,31935.0,132.9088,133.1773,132.8416,133.0622,31935.0
2023-10-17 10:20:00,138.72,138.8,138.64,138.67,42364.0,133.043,133.1198,132.9663,132.9951,42364.0
2023-10-17 10:30:00,138.68,138.86,138.59,138.85,32907.0,133.0047,133.1773,132.9184,133.1677,32907.0
2023-10-17 10:40:00,138.83,138.86,138.65,138.67,43554.0,133.1485,133.1773,132.9759,132.9951,43554.0
2023-10-17 10:50:00,138.68,138.78,138.59,138.77,30875.0,133.0047,133.1006,132.9184,133.091,30875.0
2023-10-17 11:00:00,138.79,138.96,138.75,138.77,32463.0,133.1102,133.2732,133.0718,133.091,32463.0
2023-10-17 11:10:00,138.81,139.12,138.8,139.11,62425.0,133.1294,133.4267,133.1198,133.4171,62425.0
2023-10-17 11:20:00,139.11,139.13,139.0,139.09,35737.0,133.4171,133.4363,133.3116,133.3979,35737.0
2023-10-17 11:30:00,139.08,139.35,139.05,139.32,28635.0,133.3883,133.6473,133.3595,133.6185,28635.0
2023-10-17 11:40:00,139.34,139.56,139.3,139.55,55140.0,133.6377,133.8487,133.5993,133.8391,55140.0
2023-10-17 11:50:00,139.56,139.62,139.47,139.54,35072.0,133.8487,133.9062,133.7624,133.8295,35072.0
2023-10-17 12:00:00,139.52,139.65,139.49,139.52,32325.0,133.8103,133.935,133.7815,133.8103,32325.0
2023-10-17 12:10:00,139.53,139.54,139.39,139.46,27324.0,133.8199,133.8295,133.6856,133.7528,27324.0
2023-10-17 12:20:00,139.46,139.67,139.42,139.67,24796.0,133.7528,133.9542,133.7144,133.9542,24796.0
2023-10-17 12:30:00,139.68,139.71,139.39,139.42,41987.0,133.9638,133.9925,133.6856,133.7144,41987.0
2023-10-17 12:40:00,139.4,139.41,139.22,139.31,27147.0,133.6952,133.7048,133.5226,133.6089,27147.0
2023-10-17 12:50:00,139.3,139.4,139.11,139.16,37834.0,133.5993,133.6952,133.4171,133.465,37834.0
2023-10-17 13:00:00,139.17,139.23,139.12,139.22,47399.0,133.4746,133.5322,133.4267,133.5226,47399.0
2023-10-17 13:10:00,139.21,139.21,139.09,139.15,21994.0,133.513,133.513,133.3979,133.4555,21994.0
2023-10-17 13:20:00,139.15,139.16,139.05,139.13,56890.0,133.4555,133.465,133.3595,133.4363,56890.0
2023-10-17 13:30:00,139.13,139.13,138.86,138.91,32578.0,133.4363,133.4363,133.1773,133.2253,32578.0
2023-10-17 13:40:00,138.91,138.96,138.79,138.84,26485.0,133.2253,133.2732,133.1102,133.1581,26485.0
2023-10-17 13:50:00,138.84,138.86,138.6,138.68,52324.0,133.1581,133.1773,132.928,133.0047,52324.0
2023-10-17 14:00:00,138.68,138.74,138.61,138.65,513608.0,133.0047,133.0622,132.9376,132.9759,513608.0
2023-10-17 14:10:00,138.67,138.76,138.61,138.61,50308.0,132.9951,133.0814,132.9376,132.9376,50308.0
2023-10-17 14:20:00,138.61,138.77,138.61,138.73,30672.0,132.9376,133.091,132.9376,133.0526,30672.0
2023-10-17 14:30:00,138.72,138.81,138.65,138.8,41351.0,133.043,133.1294,132.9759,133.1198,41351.0
2023-10-17 14:40:00,138.8,138.92,138.78,138.85,29611.0,133.1198,133.2349,133.1006,133.1677,29611.0
2023-10-17 14:50:00,138.83,138.84,138.51,138.59,49957.0,133.1485,133.1581,132.8416,132.9184,49957.0
2023-10-17 15:00:00,138.6,138.84,138.57,138.84,29024.0,132.928,133.1581,132.8992,133.1581,29024.0
2023-10-17 15:10:00,138.81,138.9,138.78,138.83,33021.0,133.1294,133.2157,133.1006,133.1485,33021.0
2023-10-17 15:20:00,138.83,138.93,138.79,138.92,69808.0,133.1485,133.2445,133.1102,133.2349,69808.0
2023-10-17 15:30:00,138.93,138.95,138.79,138.81,51347.0,133.2445,133.2636,133.1102,133.1294,51347.0
2023-10-17 15:40:00,138.82,138.86,138.71,138.81,106239.0,133.139,133.1773,133.0335,133.1294,106239.0
2023-10-17 15:50:00,138.81,139.06,138.81,139.05,72713.0,133.1294,133.3691,133.1294,133.3595,72713.0
2023-10-18 09:30:00,138.77,138.83,138.39,138.52,84963.0,133.091,133.1485,132.7266,132.8512,84963.0
2023-10-18 09:40:00,138.53,138.68,138.46,138.58,29876.0,132.8608,133.0047,132.7937,132.9088,29876.0
2023-10-18 09:50:00,138.57,138.57,138.3,138.41,24314.0,132.8992,132.8992,132.6402,132.7457,24314.0
2023-10-18 10:00:00,138.41,138.67,138.27,138.5,48616.0,132.7457,132.9951,132.6115,132.8321,48616.0
2023-10-18 10:10:00,138.5,138.8,138.38,138.8,27230.0,132.8321,133.1198,132.717,133.1198,27230.0
2023-10-18 10:20:00,138.82,138.83,138.31,138.32,50090.0,133.139,133.1485,132.6498,132.6594,50090.0
2023-10-18 10:30:00,138.31,138.47,138.26,138.28,33470.0,132.6498,132.8033,132.6019,132.6211,33470.0
2023-10-18 10:40:00,138.28,138.34,138.16,138.21,144582.0,132.6211,132.6786,132.506,132.5539,144582.0
2023-10-18 10:50:00,138.21,138.26,138.04,138.21,70787.0,132.5539,132.6019,132.3909,132.5539,70787.0
2023-10-18 11:00:00,138.2,138.34,138.12,138.12,14723.0,132.5443,132.6786,132.4676,132.4676,14723.0
2023-10-18 11:10:00,138.11,138.25,138.04,138.24,89073.0,132.458,132.5923,132.3909,132.5827,89073.0
2023-10-18 11:20:00,138.23,138.41,138.1,138.2,34835.0,132.5731,132.7457,132.4484,132.5443,34835.0
2023-10-18 11:30:00,138.18,138.23,138.11,138.14,24679.0,132.5251,132.5731,132.458,132.4868,24679.0
2023-10-18 11:40:00,138.15,138.19,137.96,137.98,28232.0,132.4964,132.5347,132.3142,132.3333,28232.0
2023-10-18 11:50:00,137.98,138.05,137.95,137.96,42861.0,132.3333,132.4005,132.3046,132.3142,42861.0
2023-10-18 12:00:00,137.97,138.22,137.88,138.08,46625.0,132.3237,132.5635,132.2374,132.4292,46625.0
2023-10-18 12:10:00,138.08,138.09,137.8,137.85,44204.0,132.4292,132.4388,132.1607,132.2087,44204.0
2023-10-18 12:20:00,137.84,137.89,137.71,137.84,30769.0,132.1991,132.247,132.0744,132.1991,30769.0
2023-10-18 12:30:00,137.87,137.89,137.77,137.8,29026.0,132.2278,132.247,132.1319,132.1607,29026.0
2023-10-18 12:40:00,137.79,137.94,137.78,137.85,75235.0,132.1511,132.295,132.1415,132.2087,75235.0
2023-10-18 12:50:00,137.82,137.85,137.75,137.8,19790.0,132.1799,132.2087,132.1127,132.1607,19790.0
2023-10-18 13:00:00,137.77,138.35,137.66,138.31,83989.0,132.1319,132.6882,132.0264,132.6498,83989.0
2023-10-18 13:10:00,138.3,138.46,138.25,138.28,35888.0,132.6402,132.7937,132.5923,132.6211,35888.0
2023-10-18 13:20:00,138.28,138.3,138.15,138.22,16894.0,132.6211,132.6402,132.4964,132.5635,16894.0
2023-10-18 13:30:00,138.19,138.19,137.8,137.85,34608.0,132.5347,132.5347,132.1607,132.2087,34608.0
2023-10-18 13:40:00,137.85,137.98,137.84,137.98,53323.0,132.2087,132.3333,132.1991,132.3333,53323.0
2023-10-18 13:50:00,137.97,138.22,137.97,138.2,48171.0,132.3237,132.5635,132.3237,132.5443,48171.0
2023-10-18 14:00:00,138.19,138.46,138.13,138.34,39217.0,132.5347,132.7937,132.4772,132.6786,39217.0
2023-10-18 14:10:00,138.35,138.35,138.13,138.15,35082.0,132.6882,132.6882,132.4772,132.4964,35082.0
2023-10-18 14:20:00,138.14,138.22,138.01,138.07,32584.0,132.4868,132.5635,132.3621,132.4196,32584.0
2023-10-18 14:30:00,138.05,138.22,137.96,137.98,27664.0,132.4005,132.5635,132.3142,132.3333,27664.0
2023-10-18 14:40:00,137.98,138.02,137.89,137.92,31411.0,132.3333,132.3717,132.247,132.2758,31411.0
2023-10-18 14:50:00,137.91,137.93,137.78,137.87,35816.0,132.2662,132.2854,132.1415,132.2278,35816.0
2023-10-18 15:00:00,137.87,137.87,137.61,137.61,70188.0,132.2278,132.2278,131.9785,131.9785,70188.0
2023-10-18 15:10:00,137.62,137.78,137.6,137.71,60245.0,131.9881,132.1415,131.9689,132.0744,60245.0
2023-10-18 15:20:00,137.72,137.83,137.61,137.66,75661.0,132.084,132.1895,131.9785,132.0264,75661.0
2023-10-18 15:30:00,137.68,137.78,137.64,137.65,205508.0,132.0456,132.1415,132.0072,132.0168,205508.0
2023-10-18 15:40:00,137.65,137.65,137.32,137.43,103888.0,132.0168,132.0168,131.7003,131.8058,103888.0
2023-10-18 15:50:00,137.45,137.64,137.45,137.58,67304.0,131.825,132.0072,131.825,131.9497,67304.0
2023-10-19 09:30:00,137.49,137.65,137.4,137.6,91252.0,131.8634,132.0168,131.7771,131.9689,91252.0
2023-10-19 09:40:00,137.58,137.65,137.45,137.52,57701.0,131.9497,132.0168,131.825,131.8922,57701.0
2023-10-19 09:50:00,137.46,137.52,137.3,137.47,72153.0,131.8346,131.8922,131.6812,131.8442,72153.0
2023-10-19 10:00:00,137.45,137.47,137.09,137.14,47106.0,131.825,131.8442,131.4798,131.5277,47106.0
2023-10-19 10:10:00,137.15,137.33,137.01,137.09,61533.0,131.5373,131.7099,131.403,131.4798,61533.0
2023-10-19 10:20:00,137.09,137.18,136.9,136.9,25104.0,131.4798,131.5661,131.2975,131.2975,25104.0
2023-10-19 10:30:00,136.89,136.92,136.67,136.7,30063.0,131.2879,131.3167,131.0769,131.1057,30063.0
2023-10-19 10:40:00,136.72,136.83,136.67,136.8,29728.0,131.1249,131.2304,131.0769,131.2016,29728.0
2023-10-19 10:50:00,136.78,136.91,136.69,136.78,52966.0,131.1824,131.3071,131.0961,131.1824,52966.0
2023-10-19 11:00:00,136.76,137.05,136.74,136.99,28396.0,131.1633,131.4414,131.1441,131.3838,28396.0
2023-10-19 11:10:00,136.98,137.06,136.9,137.01,36709.0,131.3743,131.451,131.2975,131.403,36709.0
2023-10-19 11:20:00,137.0,137.24,136.88,137.16,24665.0,131.3934,131.6236,131.2783,131.5469,24665.0
2023-10-19 11:30:00,137.15,137.35,137.14,137.26,25139.0,131.5373,131.7291,131.5277,131.6428,25139.0
2023-10-19 11:40:00,137.29,137.48,137.29,137.41,13786.0,131.6716,131.8538,131.6716,131.7867,13786.0
2023-10-19 11:50:00,137.39,137.39,137.24,137.25,10839.0,131.7675,131.7675,131.6236,131.6332,10839.0
2023-10-19 12:00:00,137.25,137.95,137.02,137.55,45231.0,131.6332,132.3046,131.4126,131.9209,45231.0
2023-10-19 12:10:00,137.59,137.88,137.52,137.84,65325.0,131.9593,132.2374,131.8922,132.1991,65325.0
2023-10-19 12:20:00,137.86,138.14,137.22,137.27,45643.0,132.2182,132.4868,131.6044,131.6524,45643.0
2023-10-19 12:30:00,137.32,137.46,136.79,136.97,57883.0,131.7003,131.8346,131.192,131.3647,57883.0
2023-10-19 12:40:00,136.98,137.5,136.92,137.5,47985.0,131.3743,131.873,131.3167,131.873,47985.0
2023-10-19 12:50:00,137.48,137.92,137.4,137.81,53563.0,131.8538,132.2758,131.7771,132.1703,53563.0
2023-10-19 13:00:00,137.82,138.09,137.79,138.05,51511.0,132.1799,132.4388,132.1511,132.4005,51511.0
2023-10-19 13:10:00,138.04,138.05,137.69,137.85,51898.0,132.3909,132.4005,132.0552,132.2087,51898.0
2023-10-19 13:20:00,137.87,137.93,137.57,137.8,27092.0,132.2278,132.2854,131.9401,132.1607,27092.0
2023-10-19 13:30:00,137.82,137.93,137.31,137.35,224249.0,132.1799,132.2854,131.6908,131.7291,224249.0
2023-10-19 13:40:00,137.37,137.39,137.22,137.23,45567.0,131.7483,131.7675,131.6044,131.614,45567.0
2023-10-19 13:50:00,137.22,137.46,137.19,137.34,31649.0,131.6044,131.8346,131.5757,131.7195,31649.0
2023-10-19 14:00:00,137.31,137.48,137.2,137.21,36956.0,131.6908,131.8538,131.5853,131.5948,36956.0
2023-10-19 14:10:00,137.2,137.28,137.11,137.17,59249.0,131.5853,131.662,131.4989,131.5565,59249.0
2023-10-19 14:20:00,137.21,137.24,137.0,137.07,71306.0,131.5948,131.6236,131.3934,131.4606,71306.0
2023-10-19 14:30:00,137.08,137.08,136.7,136.78,64342.0,131.4702,131.4702,131.1057,131.1824,64342.0
2023-10-19 14:40:00,136.73,136.74,136.53,136.54,38842.0,131.1345,131.1441,130.9427,130.9523,38842.0
2023-10-19 14:50:00,136.53,136.74,136.47,136.57,98113.0,130.9427,131.1441,130.8851,130.981,98113.0
2023-10-19 15:00:00,136.56,136.67,136.5,136.5,42636.0,130.9714,131.0769,130.9139,130.9139,42636.0
2023-10-19 15:10:00,136.49,136.57,136.28,136.44,83058.0,130.9043,130.981,130.7029,130.8564,83058.0
2023-10-19 15:20:00,136.44,136.48,136.31,136.42,55140.0,130.8564,130.8947,130.7317,130.8372,55140.0
2023-10-19 15:30:00,136.43,136.6,136.41,136.41,102076.0,130.8468,131.0098,130.8276,130.8276,102076.0
2023-10-19 15:40:00,136.4,136.49,136.13,136.47,134147.0,130.818,130.9043,130.559,130.8851,134147.0
2023-10-19 15:50:00,136.5,136.64,136.31,136.31,109580.0,130.9139,131.0482,130.7317,130.7317,109580.0
2023-10-20 09:30:00,136.27,136.57,136.15,136.2,133496.0,130.6933,130.981,130.5782,130.6262,133496.0
2023-10-20 09:40:00,136.21,136.38,136.1,136.36,51339.0,130.6358,130.7988,130.5303,130.7796,51339.0
2023-10-20 09:50:00,136.42,136.43,136.0,136.0,39845.0,130.8372,130.8468,130.4344,130.4344,39845.0
2023-10-20 10:00:00,135.99,135.99,135.64,135.72,36705.0,130.4248,130.4248,130.0891,130.1658,36705.0
2023-10-20 10:10:00,135.7,135.73,135.48,135.49,54217.0,130.1466,130.1754,129.9356,129.9452,54217.0
2023-10-20 10:20:00,135.48,135.64,135.39,135.57,51780.0,129.9356,130.0891,129.8493,130.022,51780.0
2023-10-20 10:30:00,135.55,135.84,135.51,135.63,92750.0,130.0028,130.2809,129.9644,130.0795,92750.0
2023-10-20 10:40:00,135.63,135.87,135.51,135.87,52692.0,130.0795,130.3097,129.9644,130.3097,52692.0
2023-10-20 10:50:00,135.85,135.86,135.7,135.74,36031.0,130.2905,130.3001,130.1466,130.185,36031.0
2023-10-20 11:00:00,135.79,135.92,135.76,135.84,49380.0,130.233,130.3576,130.2042,130.2809,49380.0
2023-10-20 11:10:00,135.82,135.88,135.67,135.76,68105.0,130.2617,130.3193,130.1179,130.2042,68105.0
2023-10-20 11:20:00,135.78,135.79,135.66,135.73,23958.0,130.2234,130.233,130.1083,130.1754,23958.0
2023-10-20 11:30:00,135.69,135.72,135.53,135.69,39134.0,130.137,130.1658,129.9836,130.137,39134.0
2023-10-20 11:40:00,135.69,135.91,135.64,135.86,34546.0,130.137,130.348,130.0891,130.3001,34546.0
2023-10-20 11:50:00,135.86,136.03,135.79,135.93,44044.0,130.3001,130.4631,130.233,130.3672,44044.0
2023-10-20 12:00:00,135.92,135.93,135.61,135.64,29005.0,130.3576,130.3672,130.0603,130.0891,29005.0
2023-10-20 12:10:00,135.63,135.7,135.58,135.69,21611.0,130.0795,130.1466,130.0316,130.137,21611.0
2023-10-20 12:20:00,135.69,136.02,135.67,135.8,43053.0,130.137,130.4535,130.1179,130.2425,43053.0
2023-10-20 12:30:00,135.81,136.03,135.81,135.94,45926.0,130.2521,130.4631,130.2521,130.3768,45926.0
2023-10-20 12:40:00,135.96,135.99,135.83,135.99,23787.0,130.396,130.4248,130.2713,130.4248,23787.0
2023-10-20 12:50:00,135.97,136.05,135.84,135.98,32608.0,130.4056,130.4823,130.2809,130.4152,32608.0
2023-10-20 13:00:00,135.97,135.98,135.56,135.6,37086.0,130.4056,130.4152,130.0124,130.0507,37086.0
2023-10-20 13:10:00,135.59,136.01,135.59,135.96,49398.0,130.0411,130.444,130.0411,130.396,49398.0
2023-10-20 13:20:00,135.95,136.0,135.82,135.88,60545.0,130.3864,130.4344,130.2617,130.3193,60545.0
2023-10-20 13:30:00,135.88,135.89,135.76,135.76,43040.0,130.3193,130.3289,130.2042,130.2042,43040.0
2023-10-20 13:40:00,135.75,135.97,135.75,135.76,70765.0,130.1946,130.4056,130.1946,130.2042,70765.0
2023-10-20 13:50:00,135.75,135.85,135.62,135.85,59659.0,130.1946,130.2905,130.0699,130.2905,59659.0
2023-10-20 14:00:00,135.86,135.88,135.67,135.76,78619.0,130.3001,130.3193,130.1179,130.2042,78619.0
2023-10-20 14:10:00,135.72,135.73,135.4,135.5,129591.0,130.1658,130.1754,129.8589,129.9548,129591.0
2023-10-20 14:20:00,135.5,135.55,135.4,135.46,51297.0,129.9548,130.0028,129.8589,129.9165,51297.0
2023-10-20 14:30:00,135.44,135.7,135.36,135.53,80788.0,129.8973,130.1466,129.8206,129.9836,80788.0
2023-10-20 14:40:00,135.53,135.6,135.4,135.5,56304.0,129.9836,130.0507,129.8589,129.9548,56304.0
2023-10-20 14:50:00,135.5,135.6,135.4,135.45,49794.0,129.9548,130.0507,129.8589,129.9069,49794.0
2023-10-20 15:00:00,135.44,135.54,135.35,135.36,44877.0,129.8973,129.9932,129.811,129.8206,44877.0
2023-10-20 15:10:00,135.36,135.53,135.25,135.53,62419.0,129.8206,129.9836,129.7151,129.9836,62419.0
2023-10-20 15:20:00,135.49,135.5,135.16,135.37,86753.0,129.9452,129.9548,129.6287,129.8301,86753.0
2023-10-20 15:30:00,135.37,135.42,135.19,135.24,72407.0,129.8301,129.8781,129.6575,129.7055,72407.0
2023-10-20 15:40:00,135.23,135.23,134.96,135.15,129744.0,129.6959,129.6959,129.4369,129.6191,129744.0
2023-10-20 15:50:00,135.15,135.15,134.94,134.96,178356.0,129.6191,129.6191,129.4177,129.4369,178356.0
2023-10-23 09:30:00,134.51,134.59,134.22,134.44,120805.0,129.0053,129.0821,128.7272,128.9382,120805.0
2023-10-23 09:40:00,134.41,134.64,134.11,134.59,62893.0,128.9094,129.13,128.6217,129.0821,62893.0
2023-10-23 09:50:00,134.64,134.82,134.36,134.79,61229.0,129.13,129.3027,128.8615,129.2739,61229.0
2023-10-23 10:00:00,134.84,134.89,134.67,134.77,39355.0,129.3218,129.3698,129.1588,129.2547,39355.0
2023-10-23 10:10:00,134.77,134.93,134.68,134.89,30330.0,129.2547,129.4082,129.1684,129.3698,30330.0
2023-10-23 10:20:00,134.91,135.0,134.7,134.7,40573.0,129.389,129.4753,129.1876,129.1876,40573.0
2023-10-23 10:30:00,134.69,134.77,134.47,134.63,43402.0,129.178,129.2547,128.967,129.1204,43402.0
2023-10-23 10:40:00,134.65,134.86,134.63,134.77,47576.0,129.1396,129.341,129.1204,129.2547,47576.0
2023-10-23 10:50:00,134.77,134.96,134.73,134.76,18852.0,129.2547,129.4369,129.2163,129.2451,18852.0
2023-10-23 11:00:00,134.76,134.88,134.7,134.83,85585.0,129.2451,129.3602,129.1876,129.3122,85585.0
2023-10-23 11:10:00,134.84,134.97,134.83,134.92,28774.0,129.3218,129.4465,129.3122,129.3986,28774.0
2023-10-23 11:20:00,134.91,135.16,134.91,134.98,47305.0,129.389,129.6287,129.389,129.4561,47305.0
2023-10-23 11:30:00,135.0,135.16,134.98,135.08,98893.0,129.4753,129.6287,129.4561,129.552,98893.0
2023-10-23 11:40:00,135.09,135.1,134.82,134.93,21172.0,129.5616,129.5712,129.3027,129.4082,21172.0
2023-10-23 11:50:00,134.93,135.1,134.93,135.09,10273.0,129.4082,129.5712,129.4082,129.5616,10273.0
2023-10-23 12:00:00,135.09,135.09,134.94,135.0,15877.0,129.5616,129.5616,129.4177,129.4753,15877.0
2023-10-23 12:10:00,135.0,135.0,134.63,134.63,26214.0,129.4753,129.4753,129.1204,129.1204,26214.0
2023-10-23 12:20:00,134.64,134.88,134.59,134.85,25270.0,129.13,129.3602,129.0821,129.3314,25270.0
2023-10-23 12:30:00,134.85,134.91,134.82,134.88,31421.0,129.3314,129.389,129.3027,129.3602,31421.0
2023-10-23 12:40:00,134.87,134.91,134.82,134.86,12305.0,129.3506,129.389,129.3027,129.341,12305.0
2023-10-23 12:50:00,134.86,135.24,134.84,135.24,46332.0,129.341,129.7055,129.3218,129.7055,46332.0
2023-10-23 13:00:00,135.24,135.24,135.02,135.09,78308.0,129.7055,129.7055,129.4945,129.5616,78308.0
2023-10-23 13:10:00,135.08,135.08,134.76,134.77,113651.0,129.552,129.552,129.2451,129.2547,113651.0
2023-10-23 13:20:00,134.77,134.88,134.68,134.77,141781.0,129.2547,129.3602,129.1684,129.2547,141781.0
2023-10-23 13:30:00,134.77,134.91,134.71,134.88,35336.0,129.2547,129.389,129.1972,129.3602,35336.0
2023-10-23 13:40:00,134.88,134.99,134.84,134.95,288843.0,129.3602,129.4657,129.3218,129.4273,288843.0
2023-10-23 13:50:00,134.97,134.98,134.67,134.72,61862.0,129.4465,129.4561,129.1588,129.2067,61862.0
2023-10-23 14:00:00,134.71,134.75,134.55,134.74,47530.0,129.1972,129.2355,129.0437,129.2259,47530.0
2023-10-23 14:10:00,134.73,134.73,134.44,134.47,190619.0,129.2163,129.2163,128.9382,128.967,190619.0
2023-10-23 14:20:00,134.46,134.57,134.37,134.5,78357.0,128.9574,129.0629,128.8711,128.9957,78357.0
2023-10-23 14:30:00,134.52,134.64,134.47,134.64,33174.0,129.0149,129.13,128.967,129.13,33174.0
2023-10-23 14:40:00,134.65,134.81,134.54,134.64,77239.0,129.1396,129.2931,129.0341,129.13,77239.0
2023-10-23 14:50:00,134.66,134.69,134.57,134.66,118775.0,129.1492,129.178,129.0629,129.1492,118775.0
2023-10-23 15:00:00,134.68,134.71,134.46,134.49,57050.0,129.1684,129.1972,128.9574,128.9862,57050.0
2023-10-23 15:10:00,134.48,134.51,134.3,134.32,83324.0,128.9766,129.0053,128.8039,128.8231,83324.0
2023-10-23 15:20:00,134.33,134.33,133.98,133.99,87314.0,128.8327,128.8327,128.497,128.5066,87314.0
2023-10-23 15:30:00,134.0,134.06,133.86,133.93,79305.0,128.5162,128.5738,128.3819,128.4491,79305.0
2023-10-23 15:40:00,133.92,134.19,133.88,134.13,88011.0,128.4395,128.6984,128.4011,128.6409,88011.0
2023-10-23 15:50:00,134.13,134.13,133.88,134.0,73384.0,128.6409,128.6409,128.4011,128.5162,73384.0
2023-10-24 09:30:00,134.61,135.14,134.47,135.05,357313.0,129.1012,129.6096,128.967,129.5232,357313.0
2023-10-24 09:40:00,135.0,135.0,134.59,134.82,90487.0,129.4753,129.4753,129.0821,129.3027,90487.0
2023-10-24 09:50:00,134.85,135.08,134.64,135.02,198892.0,129.3314,129.552,129.13,129.4945,198892.0
2023-10-24 10:00:00,135.02,135.02,134.61,134.95,88292.0,129.4945,129.4945,129.1012,129.4273,88292.0
2023-10-24 10:10:00,134.97,135.09,134.87,134.99,203550.0,129.4465,129.5616,129.3506,129.4657,203550.0
2023-10-24 10:20:00,135.01,135.24,134.88,135.24,256650.0,129.4849,129.7055,129.3602,129.7055,256650.0
2023-10-24 10:30:00,135.26,135.26,135.05,135.16,88026.0,129.7246,129.7246,129.5232,129.6287,88026.0
2023-10-24 10:40:00,135.18,135.26,135.1,135.26,49389.0,129.6479,129.7246,129.5712,129.7246,49389.0
2023-10-24 10:50:00,135.28,135.34,135.16,135.17,39422.0,129.7438,129.8014,129.6287,129.6383,39422.0
2023-10-24 11:00:00,135.18,135.18,134.94,135.05,36172.0,129.6479,129.6479,129.4177,129.5232,36172.0
2023-10-24 11:10:00,135.03,135.07,134.9,135.01,41160.0,129.5041,129.5424,129.3794,129.4849,41160.0
2023-10-24 11:20:00,135.0,135.05,134.8,134.82,45058.0,129.4753,129.5232,129.2835,129.3027,45058.0
2023-10-24 11:30:00,134.81,134.9,134.76,134.81,30009.0,129.2931,129.3794,129.2451,129.2931,30009.0
2023-10-24 11:40:00,134.84,134.95,134.8,134.84,15764.0,129.3218,129.4273,129.2835,129.3218,15764.0
2023-10-24 11:50:00,134.8,134.85,134.69,134.84,27410.0,129.2835,129.3314,129.178,129.3218,27410.0
2023-10-24 12:00:00,134.88,134.94,134.76,134.82,30986.0,129.3602,129.4177,129.2451,129.3027,30986.0
2023-10-24 12:10:00,134.82,134.87,134.62,134.63,33438.0,129.3027,129.3506,129.1108,129.1204,33438.0
2023-10-24 12:20:00,134.64,134.64,134.48,134.51,30162.0,129.13,129.13,128.9766,129.0053,30162.0
2023-10-24 12:30:00,134.51,134.59,134.46,134.56,27145.0,129.0053,129.0821,128.9574,129.0533,27145.0
2023-10-24 12:40:00,134.57,134.61,134.44,134.44,41219.0,129.0629,129.1012,128.9382,128.9382,41219.0
2023-10-24 12:50:00,134.45,134.5,134.33,134.5,50146.0,128.9478,128.9957,128.8327,128.9957,50146.0
2023-10-24 13:00:00,134.49,134.66,134.47,134.57,19918.0,128.9862,129.1492,128.967,129.0629,19918.0
2023-10-24 13:10:00,134.56,134.56,134.41,134.55,23122.0,129.0533,129.0533,128.9094,129.0437,23122.0
2023-10-24 13:20:00,134.57,134.65,134.5,134.65,27330.0,129.0629,129.1396,128.9957,129.1396,27330.0
2023-10-24 13:30:00,134.67,134.78,134.62,134.67,35478.0,129.1588,129.2643,129.1108,129.1588,35478.0
2023-10-24 13:40:00,134.68,134.75,134.66,134.68,19869.0,129.1684,129.2355,129.1492,129.1684,19869.0
2023-10-24 13:50:00,134.69,134.73,134.53,134.63,60445.0,129.178,129.2163,129.0245,129.1204,60445.0
2023-10-24 14:00:00,134.63,134.74,134.57,134.7,81127.0,129.1204,129.2259,129.0629,129.1876,81127.0
2023-10-24 14:10:00,134.72,134.78,134.66,134.74,37012.0,129.2067,129.2643,129.1492,129.2259,37012.0
2023-10-24 14:20:00,134.73,134.83,134.68,134.83,45194.0,129.2163,129.3122,129.1684,129.3122,45194.0
2023-10-24 14:30:00,134.84,135.04,134.84,134.93,35669.0,129.3218,129.5136,129.3218,129.4082,35669.0
2023-10-24 14:40:00,134.94,135.06,134.9,135.03,35830.0,129.4177,129.5328,129.3794,129.5041,35830.0
2023-10-24 14:50:00,135.03,135.09,134.97,135.03,65786.0,129.5041,129.5616,129.4465,129.5041,65786.0
2023-10-24 15:00:00,135.03,135.1,134.93,134.95,36671.0,129.5041,129.5712,129.4082,129.4273,36671.0
2023-10-24 15:10:00,134.94,135.12,134.93,135.09,59294.0,129.4177,129.5904,129.4082,129.5616,59294.0
2023-10-24 15:20:00,135.09,135.14,135.02,135.1,55928.0,129.5616,129.6096,129.4945,129.5712,55928.0
2023-10-24 15:30:00,135.1,135.11,134.97,135.01,122085.0,129.5712,129.5808,129.4465,129.4849,122085.0
2023-10-24 15:40:00,135.0,135.08,134.98,134.98,59132.0,129.4753,129.552,129.4561,129.4561,59132.0
2023-10-24 15:50:00,134.98,135.05,134.85,134.85,99532.0,129.4561,129.5232,129.3314,129.3314,99532.0
2023-10-25 09:30:00,134.64,134.88,134.53,134.62,112203.0,129.13,129.3602,129.0245,129.1108,112203.0
2023-10-25 09:40:00,134.6,134.64,134.21,134.35,37302.0,129.0917,129.13,128.7176,128.8519,37302.0
2023-10-25 09:50:00,134.31,134.47,134.28,134.29,30736.0,128.8135,128.967,128.7848,128.7943,30736.0
2023-10-25 10:00:00,134.21,134.21,133.89,133.95,28423.0,128.7176,128.7176,128.4107,128.4683,28423.0
2023-10-25 10:10:00,133.96,134.02,133.88,133.97,34512.0,128.4778,128.5354,128.4011,128.4874,34512.0
2023-10-25 10:20:00,133.97,134.1,133.88,134.01,45025.0,128.4874,128.6121,128.4011,128.5258,45025.0
2023-10-25 10:30:00,133.99,134.42,133.94,134.36,43193.0,128.5066,128.919,128.4587,128.8615,43193.0
2023-10-25 10:40:00,134.36,134.63,134.27,134.55,66879.0,128.8615,129.1204,128.7752,129.0437,66879.0
2023-10-25 10:50:00,134.54,134.61,134.43,134.53,42575.0,129.0341,129.1012,128.9286,129.0245,42575.0
2023-10-25 11:00:00,134.51,134.81,134.5,134.67,75360.0,129.0053,129.2931,128.9957,129.1588,75360.0
2023-10-25 11:10:00,134.66,134.82,134.57,134.81,71689.0,129.1492,129.3027,129.0629,129.2931,71689.0
2023-10-25 11:20:00,134.8,134.94,134.62,134.87,53436.0,129.2835,129.4177,129.1108,129.3506,53436.0
2023-10-25 11:30:00,134.86,134.87,134.63,134.8,32010.0,129.341,129.3506,129.1204,129.2835,32010.0
2023-10-25 11:40:00,134.76,134.86,134.6,134.69,28921.0,129.2451,129.341,129.0917,129.178,28921.0
2023-10-25 11:50:00,134.66,134.74,134.55,134.58,29800.0,129.1492,129.2259,129.0437,129.0725,29800.0
2023-10-25 12:00:00,134.55,134.55,134.34,134.42,27266.0,129.0437,129.0437,128.8423,128.919,27266.0
2023-10-25 12:10:00,134.43,134.43,134.25,134.28,38753.0,128.9286,128.9286,128.756,128.7848,38753.0
2023-10-25 12:20:00,134.27,134.41,134.24,134.28,43041.0,128.7752,128.9094,128.7464,128.7848,43041.0
2023-10-25 12:30:00,134.28,134.49,134.28,134.3,37432.0,128.7848,128.9862,128.7848,128.8039,37432.0
2023-10-25 12:40:00,134.28,134.39,134.16,134.22,34360.0,128.7848,128.8902,128.6697,128.7272,34360.0
2023-10-25 12:50:00,134.21,134.21,134.08,134.16,43179.0,128.7176,128.7176,128.5929,128.6697,43179.0
2023-10-25 13:00:00,134.15,134.24,134.06,134.18,119181.0,128.6601,128.7464,128.5738,128.6888,119181.0
2023-10-25 13:10:00,134.17,134.25,134.07,134.23,101664.0,128.6793,128.756,128.5833,128.7368,101664.0
2023-10-25 13:20:00,134.22,134.28,134.08,134.13,103023.0,128.7272,128.7848,128.5929,128.6409,103023.0
2023-10-25 13:30:00,134.09,134.09,133.95,133.97,64572.0,128.6025,128.6025,128.4683,128.4874,64572.0
2023-10-25 13:40:00,133.98,134.07,133.94,133.94,50118.0,128.497,128.5833,128.4587,128.4587,50118.0
2023-10-25 13:50:00,133.96,134.14,133.91,134.13,55645.0,128.4778,128.6505,128.4299,128.6409,55645.0
2023-10-25 14:00:00,134.13,134.17,134.02,134.05,41546.0,128.6409,128.6793,128.5354,128.5642,41546.0
2023-10-25 14:10:00,134.04,134.23,133.98,134.16,85819.0,128.5546,128.7368,128.497,128.6697,85819.0
2023-10-25 14:20:00,134.16,134.24,134.09,134.13,40577.0,128.6697,128.7464,128.6025,128.6409,40577.0
2023-10-25 14:30:00,134.13,134.2,134.03,134.08,39091.0,128.6409,128.708,128.545,128.5929,39091.0
2023-10-25 14:40:00,134.07,134.09,134.0,134.01,51070.0,128.5833,128.6025,128.5162,128.5258,51070.0
2023-10-25 14:50:00,134.01,134.24,134.0,134.13,35836.0,128.5258,128.7464,128.5162,128.6409,35836.0
2023-10-25 15:00:00,134.13,134.17,134.01,134.12,31736.0,128.6409,128.6793,128.5258,128.6313,31736.0
2023-10-25 15:10:00,134.11,134.17,134.06,134.17,822492.0,128.6217,128.6793,128.5738,128.6793,822492.0
2023-10-25 15:20:00,134.16,134.31,134.13,134.2,38399.0,128.6697,128.8135,128.6409,128.708,38399.0
2023-10-25 15:30:00,134.2,134.34,134.15,134.2,44207.0,128.708,128.8423,128.6601,128.708,44207.0
2023-10-25 15:40:00,134.21,134.26,134.08,134.24,58685.0,128.7176,128.7656,128.5929,128.7464,58685.0
2023-10-25 15:50:00,134.24,134.3,134.04,134.06,111972.0,128.7464,128.8039,128.5546,128.5738,111972.0
2023-10-26 09:30:00,133.88,134.21,133.86,134.09,101351.0,128.4011,128.7176,128.3819,128.6025,101351.0
2023-10-26 09:40:00,134.1,134.35,134.03,134.21,44149.0,128.6121,128.8519,128.545,128.7176,44149.0
2023-10-26 09:50:00,134.27,134.58,134.23,134.25,39154.0,128.7752,129.0725,128.7368,128.756,39154.0
2023-10-26 10:00:00,134.2,134.23,133.96,134.19,68571.0,128.708,128.7368,128.4778,128.6984,68571.0
2023-10-26 10:10:00,134.21,134.41,134.21,134.28,68169.0,128.7176,128.9094,128.7176,128.7848,68169.0
2023-10-26 10:20:00,134.32,134.48,134.19,134.35,147411.0,128.8231,128.9766,128.6984,128.8519,147411.0
2023-10-26 10:30:00,134.36,134.4,134.07,134.23,53522.0,128.8615,128.8998,128.5833,128.7368,53522.0
2023-10-26 10:40:00,134.25,134.44,134.21,134.42,50065.0,128.756,128.9382,128.7176,128.919,50065.0
2023-10-26 10:50:00,134.43,134.56,134.4,134.5,37415.0,128.9286,129.0533,128.8998,128.9957,37415.0
2023-10-26 11:00:00,134.49,134.59,134.3,134.4,101265.0,128.9862,129.0821,128.8039,128.8998,101265.0
2023-10-26 11:10:00,134.4,134.46,134.09,134.24,39370.0,128.8998,128.9574,128.6025,128.7464,39370.0
2023-10-26 11:20:00,134.24,134.32,134.18,134.25,39135.0,128.7464,128.8231,128.6888,128.756,39135.0
2023-10-26 11:30:00,134.27,134.39,134.17,134.34,93261.0,128.7752,128.8902,128.6793,128.8423,93261.0
2023-10-26 11:40:00,134.35,134.38,134.12,134.32,40622.0,128.8519,128.8807,128.6313,128.8231,40622.0
2023-10-26 11:50:00,134.31,134.35,134.22,134.23,35355.0,128.8135,128.8519,128.7272,128.7368,35355.0
2023-10-26 12:00:00,134.22,134.23,133.93,134.01,42799.0,128.7272,128.7368,128.4491,128.5258,42799.0
2023-10-26 12:10:00,134.0,134.02,133.79,133.86,35375.0,128.5162,128.5354,128.3148,128.3819,35375.0
2023-10-26 12:20:00,133.85,133.99,133.83,133.97,57406.0,128.3723,128.5066,128.3532,128.4874,57406.0
2023-10-26 12:30:00,133.96,134.04,133.8,133.83,42651.0,128.4778,128.5546,128.3244,128.3532,42651.0
2023-10-26 12:40:00,133.82,133.92,133.77,133.84,120793.0,128.3436,128.4395,128.2956,128.3628,120793.0
2023-10-26 12:50:00,133.84,133.92,133.78,133.78,254468.0,128.3628,128.4395,128.3052,128.3052,254468.0
2023-10-26 13:00:00,133.77,134.04,133.71,133.86,110834.0,128.2956,128.5546,128.2381,128.3819,110834.0
2023-10-26 13:10:00,133.87,133.96,133.82,133.9,71768.0,128.3915,128.4778,128.3436,128.4203,71768.0
2023-10-26 13:20:00,133.91,133.91,133.69,133.74,47808.0,128.4299,128.4299,128.2189,128.2669,47808.0
2023-10-26 13:30:00,133.73,133.84,133.54,133.75,130685.0,128.2573,128.3628,128.075,128.2764,130685.0
2023-10-26 13:40:00,133.75,133.94,133.74,133.92,66801.0,128.2764,128.4587,128.2669,128.4395,66801.0
2023-10-26 13:50:00,133.91,134.05,133.88,134.03,30304.0,128.4299,128.5642,128.4011,128.545,30304.0
2023-10-26 14:00:00,134.02,134.06,133.94,134.0,43897.0,128.5354,128.5738,128.4587,128.5162,43897.0
2023-10-26 14:10:00,133.99,134.19,133.98,134.13,47787.0,128.5066,128.6984,128.497,128.6409,47787.0
2023-10-26 14:20:00,134.14,134.18,133.98,134.1,47660.0,128.6505,128.6888,128.497,128.6121,47660.0
2023-10-26 14:30:00,134.1,134.34,134.04,134.24,121247.0,128.6121,128.8423,128.5546,128.7464,121247.0
2023-10-26 14:40:00,134.23,134.36,134.18,134.26,67058.0,128.7368,128.8615,128.6888,128.7656,67058.0
2023-10-26 14:50:00,134.26,134.46,134.24,134.46,60625.0,128.7656,128.9574,128.7464,128.9574,60625.0
2023-10-26 15:00:00,134.47,134.59,134.39,134.4,64690.0,128.967,129.0821,128.8902,128.8998,64690.0
2023-10-26 15:10:00,134.41,134.41,134.16,134.24,41952.0,128.9094,128.9094,128.6697,128.7464,41952.0
2023-10-26 15:20:00,134.24,134.32,134.04,134.04,67678.0,128.7464,128.8231,128.5546,128.5546,67678.0
2023-10-26 15:30:00,134.05,134.09,133.82,133.88,72342.0,128.5642,128.6025,128.3436,128.4011,72342.0
2023-10-26 15:40:00,133.88,133.88,133.65,133.78,99543.0,128.4011,128.4011,128.1805,128.3052,99543.0
2023-10-26 15:50:00,133.79,133.9,133.63,133.69,174650.0,128.3148,128.4203,128.1614,128.2189,174650.0
2023-10-27 09:30:00,133.54,133.58,133.2,133.24,99935.0,128.075,128.1134,127.7489,127.7873,99935.0
2023-10-27 09:40:00,133.26,133.26,132.89,133.0,68776.0,127.8065,127.8065,127.4516,127.5571,68776.0
2023-10-27 09:50:00,133.01,133.04,132.85,132.97,51568.0,127.5667,127.5955,127.4133,127.5284,51568.0
2023-10-27 10:00:00,132.98,133.06,132.68,132.91,2030235.0,127.538,127.6147,127.2502,127.4708,2030235.0
2023-10-27 10:10:00,132.98,133.11,132.76,132.77,201395.0,127.538,127.6626,127.327,127.3365,201395.0
2023-10-27 10:20:00,132.77,132.92,132.7,132.76,176232.0,127.3365,127.4804,127.2694,127.327,176232.0
2023-10-27 10:30:00,132.74,132.95,132.65,132.72,106404.0,127.3078,127.5092,127.2215,127.2886,106404.0
2023-10-27 10:40:00,132.71,132.75,132.43,132.67,124698.0,127.279,127.3174,127.0105,127.2406,124698.0
2023-10-27 10:50:00,132.69,132.9,132.68,132.88,107536.0,127.2598,127.4612,127.2502,127.442,107536.0
2023-10-27 11:00:00,132.89,132.96,132.72,132.91,81516.0,127.4516,127.5188,127.2886,127.4708,81516.0
2023-10-27 11:10:00,132.89,132.98,132.79,132.82,78806.0,127.4516,127.538,127.3557,127.3845,78806.0
2023-10-27 11:20:00,132.82,132.85,132.72,132.72,26312.0,127.3845,127.4133,127.2886,127.2886,26312.0
2023-10-27 11:30:00,132.72,132.73,132.53,132.61,60026.0,127.2886,127.2982,127.1064,127.1831,60026.0
2023-10-27 11:40:00,132.62,132.65,132.47,132.61,42402.0,127.1927,127.2215,127.0488,127.1831,42402.0
2023-10-27 11:50:00,132.61,132.65,132.51,132.56,31202.0,127.1831,127.2215,127.0872,127.1351,31202.0
2023-10-27 12:00:00,132.58,132.58,132.38,132.51,51193.0,127.1543,127.1543,126.9625,127.0872,51193.0
2023-10-27 12:10:00,132.5,132.53,132.38,132.48,89815.0,127.0776,127.1064,126.9625,127.0584,89815.0
2023-10-27 12:20:00,132.48,132.49,132.2,132.31,136665.0,127.0584,127.068,126.7899,126.8954,136665.0
2023-10-27 12:30:00,132.31,132.45,132.25,132.44,140153.0,126.8954,127.0296,126.8378,127.0201,140153.0
2023-10-27 12:40:00,132.44,132.49,132.33,132.33,53688.0,127.0201,127.068,126.9146,126.9146,53688.0
2023-10-27 12:50:00,132.34,132.35,132.17,132.2,54910.0,126.9241,126.9337,126.7611,126.7899,54910.0
2023-10-27 13:00:00,132.19,132.29,132.0,132.0,70636.0,126.7803,126.8762,126.5981,126.5981,70636.0
2023-10-27 13:10:00,132.0,132.07,131.8,131.9,59723.0,126.5981,126.6652,126.4062,126.5021,59723.0
2023-10-27 13:20:00,131.91,132.04,131.83,131.93,49449.0,126.5117,126.6364,126.435,126.5309,49449.0
2023-10-27 13:30:00,131.91,131.94,131.77,131.83,82959.0,126.5117,126.5405,126.3775,126.435,82959.0
2023-10-27 13:40:00,131.83,131.99,131.77,131.87,65327.0,126.435,126.5885,126.3775,126.4734,65327.0
2023-10-27 13:50:00,131.87,131.96,131.8,131.89,61065.0,126.4734,126.5597,126.4062,126.4926,61065.0
2023-10-27 14:00:00,131.88,131.91,131.7,131.83,64833.0,126.483,126.5117,126.3103,126.435,64833.0
2023-10-27 14:10:00,131.84,132.05,131.79,131.91,89142.0,126.4446,126.646,126.3967,126.5117,89142.0
2023-10-27 14:20:00,131.9,131.9,131.64,131.66,92048.0,126.5021,126.5021,126.2528,126.272,92048.0
2023-10-27 14:30:00,131.65,131.99,131.63,131.94,133501.0,126.2624,126.5885,126.2432,126.5405,133501.0
2023-10-27 14:40:00,131.93,132.03,131.77,131.77,66119.0,126.5309,126.6268,126.3775,126.3775,66119.0
2023-10-27 14:50:00,131.78,131.78,131.42,131.48,75146.0,126.3871,126.3871,126.0418,126.0993,75146.0
2023-10-27 15:00:00,131.48,131.58,131.44,131.48,89920.0,126.0993,126.1952,126.061,126.0993,89920.0
2023-10-27 15:10:00,131.48,131.62,131.42,131.5,92717.0,126.0993,126.2336,126.0418,126.1185,92717.0
2023-10-27 15:20:00,131.5,131.76,131.45,131.74,85083.0,126.1185,126.3679,126.0706,126.3487,85083.0
2023-10-27 15:30:00,131.75,131.82,131.46,131.47,116173.0,126.3583,126.4254,126.0802,126.0897,116173.0
2023-10-27 15:40:00,131.47,131.62,131.43,131.62,101409.0,126.0897,126.2336,126.0514,126.2336,101409.0
2023-10-27 15:50:00,131.62,131.87,131.57,131.84,141671.0,126.2336,126.4734,126.1857,126.4446,141671.0
2023-10-30 09:30:00,132.56,133.06,132.54,132.83,83101.0,127.1351,127.6147,127.116,127.3941,83101.0
2023-10-30 09:40:00,132.87,132.88,132.65,132.7,51167.0,127.4325,127.442,127.2215,127.2694,51167.0
2023-10-30 09:50:00,132.69,132.8,132.59,132.68,48910.0,127.2598,127.3653,127.1639,127.2502,48910.0
2023-10-30 10:00:00,132.69,132.72,132.41,132.49,2261046.0,127.2598,127.2886,126.9913,127.068,2261046.0
2023-10-30 10:10:00,132.48,132.5,132.21,132.32,51901.0,127.0584,127.0776,126.7995,126.905,51901.0
2023-10-30 10:20:00,132.33,132.42,132.23,132.37,117262.0,126.9146,127.0009,126.8186,126.9529,117262.0
2023-10-30 10:30:00,132.36,132.37,132.19,132.2,131058.0,126.9433,126.9529,126.7803,126.7899,131058.0
2023-10-30 10:40:00,132.17,132.4,132.15,132.35,60664.0,126.7611,126.9817,126.7419,126.9337,60664.0
2023-10-30 10:50:00,132.35,132.44,132.27,132.35,85625.0,126.9337,127.0201,126.857,126.9337,85625.0
2023-10-30 11:00:00,132.37,132.57,132.37,132.55,24535.0,126.9529,127.1447,126.9529,127.1255,24535.0
2023-10-30 11:10:00,132.55,132.6,132.34,132.35,37378.0,127.1255,127.1735,126.9241,126.9337,37378.0
2023-10-30 11:20:00,132.33,132.34,132.15,132.29,58066.0,126.9146,126.9241,126.7419,126.8762,58066.0
2023-10-30 11:30:00,132.3,132.51,132.28,132.39,38093.0,126.8858,127.0872,126.8666,126.9721,38093.0
2023-10-30 11:40:00,132.38,132.44,132.34,132.36,33048.0,126.9625,127.0201,126.9241,126.9433,33048.0
2023-10-30 11:50:00,132.36,132.5,132.36,132.48,33926.0,126.9433,127.0776,126.9433,127.0584,33926.0
2023-10-30 12:00:00,132.47,132.57,132.46,132.5,27224.0,127.0488,127.1447,127.0392,127.0776,27224.0
2023-10-30 12:10:00,132.51,132.63,132.5,132.56,51759.0,127.0872,127.2023,127.0776,127.1351,51759.0
2023-10-30 12:20:00,132.56,132.56,132.46,132.47,275871.0,127.1351,127.1351,127.0392,127.0488,275871.0
2023-10-30 12:30:00,132.49,132.65,132.47,132.52,36986.0,127.068,127.2215,127.0488,127.0968,36986.0
2023-10-30 12:40:00,132.51,132.52,132.34,132.46,175692.0,127.0872,127.0968,126.9241,127.0392,175692.0
2023-10-30 12:50:00,132.47,132.53,132.45,132.53,128644.0,127.0488,127.1064,127.0296,127.1064,128644.0
2023-10-30 13:00:00,132.56,132.67,132.48,132.67,25167.0,127.1351,127.2406,127.0584,127.2406,25167.0
2023-10-30 13:10:00,132.66,132.71,132.63,132.69,25683.0,127.231,127.279,127.2023,127.2598,25683.0
2023-10-30 13:20:00,132.68,133.09,132.63,133.07,34899.0,127.2502,127.6435,127.2023,127.6243,34899.0
2023-10-30 13:30:00,133.08,133.18,132.94,133.04,27185.0,127.6339,127.7298,127.4996,127.5955,27185.0
2023-10-30 13:40:00,133.03,133.13,133.02,133.12,21970.0,127.5859,127.6818,127.5763,127.6722,21970.0
2023-10-30 13:50:00,133.13,133.22,133.12,133.17,42900.0,127.6818,127.7681,127.6722,127.7202,42900.0
2023-10-30 14:00:00,133.17,133.18,133.05,133.06,27054.0,127.7202,127.7298,127.6051,127.6147,27054.0
2023-10-30 14:10:00,133.08,133.12,132.99,133.01,29660.0,127.6339,127.6722,127.5475,127.5667,29660.0
2023-10-30 14:20:00,133.01,133.13,132.99,133.12,72685.0,127.5667,127.6818,127.5475,127.6722,72685.0
2023-10-30 14:30:00,133.11,133.32,133.1,133.26,36658.0,127.6626,127.864,127.653,127.8065,36658.0
2023-10-30 14:40:00,133.24,133.38,133.23,133.33,66799.0,127.7873,127.9216,127.7777,127.8736,66799.0
2023-10-30 14:50:00,133.34,133.35,133.19,133.22,75148.0,127.8832,127.8928,127.7394,127.7681,75148.0
2023-10-30 15:00:00,133.25,133.39,133.2,133.33,34320.0,127.7969,127.9312,127.7489,127.8736,34320.0
2023-10-30 15:10:00,133.31,133.44,133.3,133.43,48926.0,127.8544,127.9791,127.8449,127.9695,48926.0
2023-10-30 15:20:00,133.42,133.46,133.33,133.38,182213.0,127.9599,127.9983,127.8736,127.9216,182213.0
2023-10-30 15:30:00,133.39,133.41,133.3,133.36,38394.0,127.9312,127.9504,127.8449,127.9024,38394.0
2023-10-30 15:40:00,133.36,133.38,133.26,133.28,72839.0,127.9024,127.9216,127.8065,127.8257,72839.0
2023-10-30 15:50:00,133.29,133.36,133.18,133.19,88491.0,127.8353,127.9024,127.7298,127.7394,88491.0
2023-10-31 09:30:00,133.41,133.52,133.26,133.36,113548.0,127.9504,128.0559,127.8065,127.9024,113548.0
2023-10-31 09:40:00,133.38,133.49,133.23,133.29,37086.0,127.9216,128.0271,127.7777,127.8353,37086.0
2023-10-31 09:50:00,133.28,133.33,133.13,133.25,226174.0,127.8257,127.8736,127.6818,127.7969,226174.0
2023-10-31 10:00:00,133.2,133.25,132.98,133.25,230396.0,127.7489,127.7969,127.538,127.7969,230396.0
2023-10-31 10:10:00,133.25,133.62,133.25,133.45,77359.0,127.7969,128.1518,127.7969,127.9887,77359.0
2023-10-31 10:20:00,133.47,133.49,133.32,133.35,57364.0,128.0079,128.0271,127.864,127.8928,57364.0
2023-10-31 10:30:00,133.38,133.46,133.23,133.3,33687.0,127.9216,127.9983,127.7777,127.8449,33687.0
2023-10-31 10:40:00,133.28,133.55,133.23,133.49,22137.0,127.8257,128.0846,127.7777,128.0271,22137.0
2023-10-31 10:50:00,133.47,133.65,133.46,133.64,50965.0,128.0079,128.1805,127.9983,128.1709,50965.0
2023-10-31 11:00:00,133.67,133.7,133.53,133.6,40582.0,128.1997,128.2285,128.0654,128.1326,40582.0
2023-10-31 11:10:00,133.6,133.7,133.53,133.58,35034.0,128.1326,128.2285,128.0654,128.1134,35034.0
2023-10-31 11:20:00,133.55,133.76,133.53,133.64,49612.0,128.0846,128.286,128.0654,128.1709,49612.0
2023-10-31 11:30:00,133.65,133.73,133.59,133.71,40215.0,128.1805,128.2573,128.123,128.2381,40215.0
2023-10-31 11:40:00,133.7,133.7,133.56,133.59,28647.0,128.2285,128.2285,128.0942,128.123,28647.0
2023-10-31 11:50:00,133.6,133.8,133.54,133.8,49733.0,128.1326,128.3244,128.075,128.3244,49733.0
2023-10-31 12:00:00,133.79,133.8,133.68,133.74,36737.0,128.3148,128.3244,128.2093,128.2669,36737.0
2023-10-31 12:10:00,133.72,133.75,133.4,133.48,28255.0,128.2477,128.2764,127.9408,128.0175,28255.0
2023-10-31 12:20:00,133.48,133.57,133.43,133.57,90505.0,128.0175,128.1038,127.9695,128.1038,90505.0
2023-10-31 12:30:00,133.58,133.72,133.41,133.63,65727.0,128.1134,128.2477,127.9504,128.1614,65727.0
2023-10-31 12:40:00,133.63,133.77,133.6,133.72,33949.0,128.1614,128.2956,128.1326,128.2477,33949.0
2023-10-31 12:50:00,133.71,133.77,133.66,133.75,38701.0,128.2381,128.2956,128.1901,128.2764,38701.0
2023-10-31 13:00:00,133.76,133.89,133.76,133.89,30432.0,128.286,128.4107,128.286,128.4107,30432.0
2023-10-31 13:10:00,133.88,133.88,133.7,133.86,50008.0,128.4011,128.4011,128.2285,128.3819,50008.0
2023-10-31 13:20:00,133.87,133.9,133.77,133.87,36590.0,128.3915,128.4203,128.2956,128.3915,36590.0
2023-10-31 13:30:00,133.88,133.97,133.88,133.92,76908.0,128.4011,128.4874,128.4011,128.4395,76908.0
2023-10-31 13:40:00,133.92,134.03,133.9,133.96,37764.0,128.4395,128.545,128.4203,128.4778,37764.0
2023-10-31 13:50:00,133.96,134.05,133.95,134.03,15554.0,128.4778,128.5642,128.4683,128.545,15554.0
2023-10-31 14:00:00,134.04,134.1,134.01,134.03,25759.0,128.5546,128.6121,128.5258,128.545,25759.0
2023-10-31 14:10:00,134.03,134.04,133.89,133.9,36631.0,128.545,128.5546,128.4107,128.4203,36631.0
2023-10-31 14:20:00,133.89,133.95,133.86,133.87,44141.0,128.4107,128.4683,128.3819,128.3915,44141.0
2023-10-31 14:30:00,133.87,133.94,133.84,133.87,41554.0,128.3915,128.4587,128.3628,128.3915,41554.0
2023-10-31 14:40:00,133.87,134.08,133.87,134.06,53992.0,128.3915,128.5929,128.3915,128.5738,53992.0
2023-10-31 14:50:00,134.08,134.19,134.07,134.18,51635.0,128.5929,128.6984,128.5833,128.6888,51635.0
2023-10-31 15:00:00,134.18,134.28,134.17,134.24,45564.0,128.6888,128.7848,128.6793,128.7464,45564.0
2023-10-31 15:10:00,134.25,134.27,134.14,134.22,47140.0,128.756,128.7752,128.6505,128.7272,47140.0
2023-10-31 15:20:00,134.22,134.25,134.14,134.24,38857.0,128.7272,128.756,128.6505,128.7464,38857.0
2023-10-31 15:30:00,134.22,134.23,134.03,134.03,53451.0,128.7272,128.7368,128.545,128.545,53451.0
2023-10-31 15:40:00,134.03,134.16,134.0,134.15,57233.0,128.545,128.6697,128.5162,128.6601,57233.0
2023-10-31 15:50:00,134.16,134.31,134.12,134.25,129688.0,128.6697,128.8135,128.6313,128.756,129688.0
2023-11-01 09:30:00,134.48,134.52,134.16,134.21,70928.0,128.9766,129.0149,128.6697,128.7176,70928.0
2023-11-01 09:40:00,134.2,134.44,134.06,134.42,61822.0,128.708,128.9382,128.5738,128.919,61822.0
2023-11-01 09:50:00,134.44,134.52,134.38,134.47,54429.0,128.9382,129.0149,128.8807,128.967,54429.0
2023-11-01 10:00:00,134.51,134.77,134.42,134.66,41949.0,129.0053,129.2547,128.919,129.1492,41949.0
2023-11-01 10:10:00,134.66,134.83,134.61,134.81,42617.0,129.1492,129.3122,129.1012,129.2931,42617.0
2023-11-01 10:20:00,134.84,135.03,134.84,134.89,2006446.0,129.3218,129.5041,129.3218,129.3698,2006446.0
2023-11-01 10:30:00,134.9,135.08,134.85,134.94,73229.0,129.3794,129.552,129.3314,129.4177,73229.0
2023-11-01 10:40:00,134.97,135.13,134.92,134.94,68386.0,129.4465,129.6,129.3986,129.4177,68386.0
2023-11-01 10:50:00,134.89,135.01,134.86,134.94,44048.0,129.3698,129.4849,129.341,129.4177,44048.0
2023-11-01 11:00:00,134.92,134.99,134.9,134.99,34649.0,129.3986,129.4657,129.3794,129.4657,34649.0
2023-11-01 11:10:00,134.97,134.97,134.64,134.71,59221.0,129.4465,129.4465,129.13,129.1972,59221.0
2023-11-01 11:20:00,134.71,134.73,134.61,134.66,39082.0,129.1972,129.2163,129.1012,129.1492,39082.0
2023-11-01 11:30:00,134.63,134.81,134.61,134.72,33220.0,129.1204,129.2931,129.1012,129.2067,33220.0
2023-11-01 11:40:00,134.7,134.77,134.69,134.74,17312.0,129.1876,129.2547,129.178,129.2259,17312.0
2023-11-01 11:50:00,134.75,134.78,134.67,134.72,15443.0,129.2355,129.2643,129.1588,129.2067,15443.0
2023-11-01 12:00:00,134.7,134.73,134.54,134.61,29528.0,129.1876,129.2163,129.0341,129.1012,29528.0
2023-11-01 12:10:00,134.61,134.64,134.41,134.47,49930.0,129.1012,129.13,128.9094,128.967,49930.0
2023-11-01 12:20:00,134.47,134.52,134.43,134.44,26277.0,128.967,129.0149,128.9286,128.9382,26277.0
2023-11-01 12:30:00,134.44,134.51,134.35,134.35,25350.0,128.9382,129.0053,128.8519,128.8519,25350.0
2023-11-01 12:40:00,134.32,134.37,134.25,134.35,29084.0,128.8231,128.8711,128.756,128.8519,29084.0
2023-11-01 12:50:00,134.35,134.4,134.32,134.35,49244.0,128.8519,128.8998,128.8231,128.8519,49244.0
2023-11-01 13:00:00,134.36,134.45,134.31,134.38,20766.0,128.8615,128.9478,128.8135,128.8807,20766.0
2023-11-01 13:10:00,134.39,134.54,134.38,134.47,30212.0,128.8902,129.0341,128.8807,128.967,30212.0
2023-11-01 13:20:00,134.48,134.49,134.15,134.33,35360.0,128.9766,128.9862,128.6601,128.8327,35360.0
2023-11-01 13:30:00,134.3,134.3,134.2,134.28,37510.0,128.8039,128.8039,128.708,128.7848,37510.0
2023-11-01 13:40:00,134.28,134.41,134.26,134.32,26495.0,128.7848,128.9094,128.7656,128.8231,26495.0
2023-11-01 13:50:00,134.33,134.49,134.33,134.42,28843.0,128.8327,128.9862,128.8327,128.919,28843.0
2023-11-01 14:00:00,134.46,134.68,134.31,134.43,32824.0,128.9574,129.1684,128.8135,128.9286,32824.0
2023-11-01 14:10:00,134.44,134.48,134.21,134.36,46004.0,128.9382,128.9766,128.7176,128.8615,46004.0
2023-11-01 14:20:00,134.38,134.63,134.37,134.54,54973.0,128.8807,129.1204,128.8711,129.0341,54973.0
2023-11-01 14:30:00,134.54,134.84,134.48,134.55,60218.0,129.0341,129.3218,128.9766,129.0437,60218.0
2023-11-01 14:40:00,134.56,134.58,134.19,134.36,64550.0,129.0533,129.0725,128.6984,128.8615,64550.0
2023-11-01 14:50:00,134.35,134.79,134.34,134.73,36745.0,128.8519,129.2739,128.8423,129.2163,36745.0
2023-11-01 15:00:00,134.81,135.13,134.81,135.08,54397.0,129.2931,129.6,129.2931,129.552,54397.0
2023-11-01 15:10:00,135.12,135.22,135.03,135.05,55054.0,129.5904,129.6863,129.5041,129.5232,55054.0
2023-11-01 15:20:00,135.04,135.26,134.95,135.08,116638.0,129.5136,129.7246,129.4273,129.552,116638.0
2023-11-01 15:30:00,135.05,135.26,135.02,135.09,68152.0,129.5232,129.7246,129.4945,129.5616,68152.0
2023-11-01 15:40:00,135.1,135.11,134.98,135.02,71136.0,129.5712,129.5808,129.4561,129.4945,71136.0
2023-11-01 15:50:00,135.01,135.01,134.81,134.84,128571.0,129.4849,129.4849,129.2931,129.3218,128571.0
2023-11-02 09:30:00,135.68,136.3,135.59,136.2,184050.0,130.1275,130.7221,130.0411,130.6262,184050.0
2023-11-02 09:40:00,136.18,136.24,135.61,135.88,101289.0,130.607,130.6645,130.0603,130.3193,101289.0
2023-11-02 09:50:00,135.89,136.2,135.89,136.13,91909.0,130.3289,130.6262,130.3289,130.559,91909.0
2023-11-02 10:00:00,136.13,136.24,136.11,136.14,48468.0,130.559,130.6645,130.5399,130.5686,48468.0
2023-11-02 10:10:00,136.15,136.3,136.06,136.25,64723.0,130.5782,130.7221,130.4919,130.6741,64723.0
2023-11-02 10:20:00,136.26,136.43,136.2,136.4,36322.0,130.6837,130.8468,130.6262,130.818,36322.0
2023-11-02 10:30:00,136.4,136.69,136.4,136.59,49686.0,130.818,131.0961,130.818,131.0002,49686.0
2023-11-02 10:40:00,136.58,136.74,136.58,136.74,61347.0,130.9906,131.1441,130.9906,131.1441,61347.0
2023-11-02 10:50:00,136.74,136.82,136.67,136.82,28688.0,131.1441,131.2208,131.0769,131.2208,28688.0
2023-11-02 11:00:00,136.83,136.86,136.75,136.83,72191.0,131.2304,131.2592,131.1537,131.2304,72191.0
2023-11-02 11:10:00,136.83,136.84,136.48,136.73,88037.0,131.2304,131.24,130.8947,131.1345,88037.0
2023-11-02 11:20:00,136.73,136.8,136.7,136.73,49855.0,131.1345,131.2016,131.1057,131.1345,49855.0
2023-11-02 11:30:00,136.73,136.87,136.7,136.82,81404.0,131.1345,131.2688,131.1057,131.2208,81404.0
2023-11-02 11:40:00,136.84,136.88,136.78,136.8,48616.0,131.24,131.2783,131.1824,131.2016,48616.0
2023-11-02 11:50:00,136.83,136.89,136.75,136.75,57244.0,131.2304,131.2879,131.1537,131.1537,57244.0
2023-11-02 12:00:00,136.74,136.8,136.7,136.7,46059.0,131.1441,131.2016,131.1057,131.1057,46059.0
2023-11-02 12:10:00,136.68,136.79,136.65,136.78,41000.0,131.0865,131.192,131.0578,131.1824,41000.0
2023-11-02 12:20:00,136.76,136.84,136.66,136.72,51200.0,131.1633,131.24,131.0674,131.1249,51200.0
2023-11-02 12:30:00,136.73,136.89,136.73,136.88,236671.0,131.1345,131.2879,131.1345,131.2783,236671.0
2023-11-02 12:40:00,136.88,137.01,136.87,136.98,175701.0,131.2783,131.403,131.2688,131.3743,175701.0
2023-11-02 12:50:00,137.0,137.02,136.84,136.89,104022.0,131.3934,131.4126,131.24,131.2879,104022.0
2023-11-02 13:00:00,136.89,137.04,136.86,137.04,244925.0,131.2879,131.4318,131.2592,131.4318,244925.0
2023-11-02 13:10:00,137.04,137.15,137.03,137.06,189328.0,131.4318,131.5373,131.4222,131.451,189328.0
2023-11-02 13:20:00,137.07,137.08,137.02,137.06,35072.0,131.4606,131.4702,131.4126,131.451,35072.0
2023-11-02 13:30:00,137.06,137.17,137.06,137.14,37216.0,131.451,131.5565,131.451,131.5277,37216.0
2023-11-02 13:40:00,137.12,137.18,137.09,137.16,45260.0,131.5085,131.5661,131.4798,131.5469,45260.0
2023-11-02 13:50:00,137.14,137.3,137.11,137.25,29984.0,131.5277,131.6812,131.4989,131.6332,29984.0
2023-11-02 14:00:00,137.26,137.28,137.19,137.22,22098.0,131.6428,131.662,131.5757,131.6044,22098.0
2023-11-02 14:10:00,137.21,137.23,137.09,137.21,49031.0,131.5948,131.614,131.4798,131.5948,49031.0
2023-11-02 14:20:00,137.2,137.22,137.14,137.19,25621.0,131.5853,131.6044,131.5277,131.5757,25621.0
2023-11-02 14:30:00,137.19,137.26,137.14,137.22,38514.0,131.5757,131.6428,131.5277,131.6044,38514.0
2023-11-02 14:40:00,137.24,137.29,137.17,137.2,70089.0,131.6236,131.6716,131.5565,131.5853,70089.0
2023-11-02 14:50:00,137.19,137.25,137.14,137.21,78364.0,131.5757,131.6332,131.5277,131.5948,78364.0
2023-11-02 15:00:00,137.21,137.31,137.19,137.27,115081.0,131.5948,131.6908,131.5757,131.6524,115081.0
2023-11-02 15:10:00,137.26,137.31,137.23,137.25,35517.0,131.6428,131.6908,131.614,131.6332,35517.0
2023-11-02 15:20:00,137.26,137.27,137.22,137.24,37958.0,131.6428,131.6524,131.6044,131.6236,37958.0
2023-11-02 15:30:00,137.24,137.41,137.23,137.4,69833.0,131.6236,131.7867,131.614,131.7771,69833.0
2023-11-02 15:40:00,137.41,137.44,137.33,137.42,187188.0,131.7867,131.8154,131.7099,131.7963,187188.0
2023-11-02 15:50:00,137.4,137.49,137.33,137.4,67147.0,131.7771,131.8634,131.7099,131.7771,67147.0
2023-11-03 09:30:00,138.47,138.89,138.44,138.88,82567.0,132.8033,133.2061,132.7745,133.1965,82567.0
2023-11-03 09:40:00,138.88,139.0,138.75,138.85,49865.0,133.1965,133.3116,133.0718,133.1677,49865.0
2023-11-03 09:50:00,138.87,138.98,138.78,138.96,58703.0,133.1869,133.2924,133.1006,133.2732,58703.0
2023-11-03 10:00:00,138.96,139.17,138.8,138.85,61730.0,133.2732,133.4746,133.1198,133.1677,61730.0
2023-11-03 10:10:00,138.86,139.01,138.76,138.93,48726.0,133.1773,133.3212,133.0814,133.2445,48726.0
2023-11-03 10:20:00,138.92,138.96,138.67,138.75,68028.0,133.2349,133.2732,132.9951,133.0718,68028.0
2023-11-03 10:30:00,138.72,138.75,138.56,138.68,34627.0,133.043,133.0718,132.8896,133.0047,34627.0
2023-11-03 10:40:00,138.7,138.72,138.59,138.7,35450.0,133.0239,133.043,132.9184,133.0239,35450.0
2023-11-03 10:50:00,138.69,138.71,138.48,138.68,43034.0,133.0143,133.0335,132.8129,133.0047,43034.0
2023-11-03 11:00:00,138.7,138.76,138.62,138.69,26721.0,133.0239,133.0814,132.9471,133.0143,26721.0
2023-11-03 11:10:00,138.69,138.76,138.57,138.7,68946.0,133.0143,133.0814,132.8992,133.0239,68946.0
2023-11-03 11:20:00,138.72,138.86,138.7,138.73,47008.0,133.043,133.1773,133.0239,133.0526,47008.0
2023-11-03 11:30:00,138.73,138.91,138.73,138.84,83548.0,133.0526,133.2253,133.0526,133.1581,83548.0
2023-11-03 11:40:00,138.85,138.94,138.83,138.92,47214.0,133.1677,133.254,133.1485,133.2349,47214.0
2023-11-03 11:50:00,138.93,139.06,138.93,139.02,62794.0,133.2445,133.3691,133.2445,133.3308,62794.0
2023-11-03 12:00:00,139.01,139.12,138.95,138.99,88475.0,133.3212,133.4267,133.2636,133.302,88475.0
2023-11-03 12:10:00,138.99,139.07,138.98,139.06,90304.0,133.302,133.3787,133.2924,133.3691,90304.0
2023-11-03 12:20:00,139.06,139.06,138.98,139.03,68178.0,133.3691,133.3691,133.2924,133.3404,68178.0
2023-11-03 12:30:00,139.03,139.13,139.02,139.09,51918.0,133.3404,133.4363,133.3308,133.3979,51918.0
2023-11-03 12:40:00,139.09,139.1,138.96,139.0,32129.0,133.3979,133.4075,133.2732,133.3116,32129.0
2023-11-03 12:50:00,139.0,139.12,138.99,139.11,25962.0,133.3116,133.4267,133.302,133.4171,25962.0
2023-11-03 13:00:00,139.12,139.18,139.05,139.06,25042.0,133.4267,133.4842,133.3595,133.3691,25042.0
2023-11-03 13:10:00,139.03,139.06,138.92,138.93,22966.0,133.3404,133.3691,133.2349,133.2445,22966.0
2023-11-03 13:20:00,138.93,138.96,138.83,138.9,27440.0,133.2445,133.2732,133.1485,133.2157,27440.0
2023-11-03 13:30:00,138.9,139.03,138.9,138.98,45352.0,133.2157,133.3404,133.2157,133.2924,45352.0
2023-11-03 13:40:00,138.99,138.99,138.87,138.92,17959.0,133.302,133.302,133.1869,133.2349,17959.0
2023-11-03 13:50:00,138.93,139.12,138.93,139.08,21618.0,133.2445,133.4267,133.2445,133.3883,21618.0
2023-11-03 14:00:00,139.07,139.08,138.87,138.98,25512.0,133.3787,133.3883,133.1869,133.2924,25512.0
2023-11-03 14:10:00,138.97,139.0,138.9,138.92,22983.0,133.2828,133.3116,133.2157,133.2349,22983.0
2023-11-03 14:20:00,138.92,138.99,138.85,138.98,31960.0,133.2349,133.302,133.1677,133.2924,31960.0
2023-11-03 14:30:00,138.98,139.04,138.95,139.01,37238.0,133.2924,133.35,133.2636,133.3212,37238.0
2023-11-03 14:40:00,139.02,139.12,139.0,139.1,45522.0,133.3308,133.4267,133.3116,133.4075,45522.0
2023-11-03 14:50:00,139.11,139.15,139.08,139.11,31458.0,133.4171,133.4555,133.3883,133.4171,31458.0
2023-11-03 15:00:00,139.13,139.13,139.0,139.0,77157.0,133.4363,133.4363,133.3116,133.3116,77157.0
2023-11-03 15:10:00,139.02,139.04,138.92,138.97,48370.0,133.3308,133.35,133.2349,133.2828,48370.0
2023-11-03 15:20:00,138.98,138.99,138.83,138.87,252104.0,133.2924,133.302,133.1485,133.1869,252104.0
2023-11-03 15:30:00,138.82,138.88,138.76,138.86,42301.0,133.139,133.1965,133.0814,133.1773,42301.0
2023-11-03 15:40:00,138.87,138.9,138.72,138.73,58884.0,133.1869,133.2157,133.043,133.0526,58884.0
2023-11-03 15:50:00,138.71,138.73,138.55,138.56,108165.0,133.0335,133.0526,132.88,132.8896,108165.0
2023-11-06 09:30:00,138.74,138.88,138.37,138.41,117038.0,133.0622,133.1965,132.7074,132.7457,117038.0
2023-11-06 09:40:00,138.41,138.41,138.11,138.21,62059.0,132.7457,132.7457,132.458,132.5539,62059.0
2023-11-06 09:50:00,138.25,138.31,138.15,138.29,15091.0,132.5923,132.6498,132.4964,132.6306,15091.0
2023-11-06 10:00:00,138.3,138.31,138.16,138.17,120015.0,132.6402,132.6498,132.506,132.5156,120015.0
2023-11-06 10:10:00,138.16,138.22,138.07,138.19,36519.0,132.506,132.5635,132.4196,132.5347,36519.0
2023-11-06 10:20:00,138.19,138.27,138.15,138.2,40663.0,132.5347,132.6115,132.4964,132.5443,40663.0
2023-11-06 10:30:00,138.21,138.24,138.13,138.23,19047.0,132.5539,132.5827,132.4772,132.5731,19047.0
2023-11-06 10:40:00,138.22,138.26,138.1,138.11,88333.0,132.5635,132.6019,132.4484,132.458,88333.0
2023-11-06 10:50:00,138.11,138.16,138.06,138.16,49679.0,132.458,132.506,132.4101,132.506,49679.0
2023-11-06 11:00:00,138.16,138.25,138.15,138.21,42415.0,132.506,132.5923,132.4964,132.5539,42415.0
2023-11-06 11:10:00,138.19,138.2,138.13,138.18,19954.0,132.5347,132.5443,132.4772,132.5251,19954.0
2023-11-06 11:20:00,138.16,138.24,138.11,138.18,20022.0,132.506,132.5827,132.458,132.5251,20022.0
2023-11-06 11:30:00,138.15,138.19,138.09,138.16,70974.0,132.4964,132.5347,132.4388,132.506,70974.0
2023-11-06 11:40:00,138.17,138.21,138.1,138.12,24012.0,132.5156,132.5539,132.4484,132.4676,24012.0
2023-11-06 11:50:00,138.14,138.22,138.09,138.2,35135.0,132.4868,132.5635,132.4388,132.5443,35135.0
2023-11-06 12:00:00,138.22,138.26,138.19,138.21,44215.0,132.5635,132.6019,132.5347,132.5539,44215.0
2023-11-06 12:10:00,138.21,138.22,138.15,138.19,28561.0,132.5539,132.5635,132.4964,132.5347,28561.0
2023-11-06 12:20:00,138.19,138.24,138.11,138.14,70377.0,132.5347,132.5827,132.458,132.4868,70377.0
2023-11-06 12:30:00,138.13,138.14,138.06,138.09,97200.0,132.4772,132.4868,132.4101,132.4388,97200.0
2023-11-06 12:40:00,138.09,138.11,138.03,138.04,34821.0,132.4388,132.458,132.3813,132.3909,34821.0
2023-11-06 12:50:00,138.05,138.12,138.01,138.1,40185.0,132.4005,132.4676,132.3621,132.4484,40185.0
2023-11-06 13:00:00,138.11,138.12,137.98,138.04,40696.0,132.458,132.4676,132.3333,132.3909,40696.0
2023-11-06 13:10:00,138.02,138.03,137.94,137.97,23285.0,132.3717,132.3813,132.295,132.3237,23285.0
2023-11-06 13:20:00,137.95,138.08,137.87,138.06,47088.0,132.3046,132.4292,132.2278,132.4101,47088.0
2023-11-06 13:30:00,138.06,138.07,137.96,138.03,35520.0,132.4101,132.4196,132.3142,132.3813,35520.0
2023-11-06 13:40:00,138.03,138.04,137.95,137.96,469343.0,132.3813,132.3909,132.3046,132.3142,469343.0
2023-11-06 13:50:00,137.96,137.97,137.89,137.96,29520.0,132.3142,132.3237,132.247,132.3142,29520.0
2023-11-06 14:00:00,137.95,138.0,137.83,137.85,60589.0,132.3046,132.3525,132.1895,132.2087,60589.0
2023-11-06 14:10:00,137.84,137.89,137.78,137.84,40541.0,132.1991,132.247,132.1415,132.1991,40541.0
2023-11-06 14:20:00,137.85,137.9,137.78,137.9,45968.0,132.2087,132.2566,132.1415,132.2566,45968.0
2023-11-06 14:30:00,137.88,138.02,137.87,137.98,64559.0,132.2374,132.3717,132.2278,132.3333,64559.0
2023-11-06 14:40:00,137.99,138.11,137.99,138.03,29599.0,132.3429,132.458,132.3429,132.3813,29599.0
2023-11-06 14:50:00,138.03,138.1,138.03,138.07,70284.0,132.3813,132.4484,132.3813,132.4196,70284.0
2023-11-06 15:00:00,138.08,138.12,138.04,138.09,45435.0,132.4292,132.4676,132.3909,132.4388,45435.0
2023-11-06 15:10:00,138.09,138.15,138.05,138.06,94097.0,132.4388,132.4964,132.4005,132.4101,94097.0
2023-11-06 15:20:00,138.04,138.09,138.01,138.07,58168.0,132.3909,132.4388,132.3621,132.4196,58168.0
2023-11-06 15:30:00,138.08,138.11,138.0,138.05,56805.0,132.4292,132.458,132.3525,132.4005,56805.0
2023-11-06 15:40:00,138.05,138.09,137.99,138.09,61143.0,132.4005,132.4388,132.3429,132.4388,61143.0
2023-11-06 15:50:00,138.07,138.17,138.0,138.17,193497.0,132.4196,132.5156,132.3525,132.5156,193497.0
2023-11-07 09:30:00,137.77,137.88,137.42,137.43,117034.0,132.1319,132.2374,131.7963,131.8058,117034.0
2023-11-07 09:40:00,137.43,137.56,137.36,137.44,112841.0,131.8058,131.9305,131.7387,131.8154,112841.0
2023-11-07 09:50:00,137.44,137.57,137.41,137.54,36167.0,131.8154,131.9401,131.7867,131.9113,36167.0
2023-11-07 10:00:00,137.55,137.7,137.53,137.66,72191.0,131.9209,132.0648,131.9017,132.0264,72191.0
2023-11-07 10:10:00,137.66,137.74,137.55,137.62,43407.0,132.0264,132.1032,131.9209,131.9881,43407.0
2023-11-07 10:20:00,137.61,137.79,137.59,137.78,55718.0,131.9785,132.1511,131.9593,132.1415,55718.0
2023-11-07 10:30:00,137.76,137.91,137.73,137.89,21887.0,132.1223,132.2662,132.0936,132.247,21887.0
2023-11-07 10:40:00,137.9,137.94,137.84,137.93,53515.0,132.2566,132.295,132.1991,132.2854,53515.0
2023-11-07 10:50:00,137.91,137.95,137.78,137.83,33237.0,132.2662,132.3046,132.1415,132.1895,33237.0
2023-11-07 11:00:00,137.82,137.82,137.67,137.68,56061.0,132.1799,132.1799,132.036,132.0456,56061.0
2023-11-07 11:10:00,137.7,137.75,137.66,137.71,41613.0,132.0648,132.1127,132.0264,132.0744,41613.0
2023-11-07 11:20:00,137.71,137.77,137.68,137.7,42507.0,132.0744,132.1319,132.0456,132.0648,42507.0
2023-11-07 11:30:00,137.71,137.85,137.7,137.78,29416.0,132.0744,132.2087,132.0648,132.1415,29416.0
2023-11-07 11:40:00,137.79,137.86,137.67,137.7,49112.0,132.1511,132.2182,132.036,132.0648,49112.0
2023-11-07 11:50:00,137.69,137.7,137.63,137.67,37382.0,132.0552,132.0648,131.9977,132.036,37382.0
2023-11-07 12:00:00,137.65,137.65,137.56,137.58,26850.0,132.0168,132.0168,131.9305,131.9497,26850.0
2023-11-07 12:10:00,137.58,137.59,137.47,137.54,56991.0,131.9497,131.9593,131.8442,131.9113,56991.0
2023-11-07 12:20:00,137.53,137.6,137.49,137.53,44983.0,131.9017,131.9689,131.8634,131.9017,44983.0
2023-11-07 12:30:00,137.52,137.55,137.4,137.48,33269.0,131.8922,131.9209,131.7771,131.8538,33269.0
2023-11-07 12:40:00,137.47,137.55,137.41,137.44,25204.0,131.8442,131.9209,131.7867,131.8154,25204.0
2023-11-07 12:50:00,137.44,137.57,137.41,137.56,23728.0,131.8154,131.9401,131.7867,131.9305,23728.0
2023-11-07 13:00:00,137.56,137.67,137.53,137.67,28457.0,131.9305,132.036,131.9017,132.036,28457.0
2023-11-07 13:10:00,137.66,137.69,137.61,137.65,22610.0,132.0264,132.0552,131.9785,132.0168,22610.0
2023-11-07 13:20:00,137.64,137.65,137.57,137.63,30675.0,132.0072,132.0168,131.9401,131.9977,30675.0
2023-11-07 13:30:00,137.61,137.69,137.6,137.67,65366.0,131.9785,132.0552,131.9689,132.036,65366.0
2023-11-07 13:40:00,137.68,137.71,137.62,137.67,24405.0,132.0456,132.0744,131.9881,132.036,24405.0
2023-11-07 13:50:00,137.67,137.71,137.55,137.63,39156.0,132.036,132.0744,131.9209,131.9977,39156.0
2023-11-07 14:00:00,137.63,137.66,137.55,137.59,25582.0,131.9977,132.0264,131.9209,131.9593,25582.0
2023-11-07 14:10:00,137.6,137.65,137.59,137.64,25794.0,131.9689,132.0168,131.9593,132.0072,25794.0
2023-11-07 14:20:00,137.63,137.69,137.62,137.65,47644.0,131.9977,132.0552,131.9881,132.0168,47644.0
2023-11-07 14:30:00,137.64,137.67,137.55,137.56,35342.0,132.0072,132.036,131.9209,131.9305,35342.0
2023-11-07 14:40:00,137.56,137.64,137.52,137.61,53772.0,131.9305,132.0072,131.8922,131.9785,53772.0
2023-11-07 14:50:00,137.6,137.63,137.56,137.58,103455.0,131.9689,131.9977,131.9305,131.9497,103455.0
2023-11-07 15:00:00,137.58,137.68,137.57,137.59,55728.0,131.9497,132.0456,131.9401,131.9593,55728.0
2023-11-07 15:10:00,137.57,137.66,137.52,137.65,60537.0,131.9401,132.0264,131.8922,132.0168,60537.0
2023-11-07 15:20:00,137.63,137.72,137.6,137.68,84081.0,131.9977,132.084,131.9689,132.0456,84081.0
2023-11-07 15:30:00,137.68,137.79,137.68,137.76,175511.0,132.0456,132.1511,132.0456,132.1223,175511.0
2023-11-07 15:40:00,137.76,137.82,137.73,137.73,68347.0,132.1223,132.1799,132.0936,132.0936,68347.0
2023-11-07 15:50:00,137.73,137.74,137.44,137.65,137930.0,132.0936,132.1032,131.8154,132.0168,137930.0
2023-11-08 09:30:00,137.75,137.86,137.57,137.6,80728.0,132.1127,132.2182,131.9401,131.9689,80728.0
2023-11-08 09:40:00,137.58,137.8,137.57,137.77,22092.0,131.9497,132.1607,131.9401,132.1319,22092.0
2023-11-08 09:50:00,137.79,137.82,137.61,137.67,38205.0,132.1511,132.1799,131.9785,132.036,38205.0
2023-11-08 10:00:00,137.71,137.71,137.41,137.49,69149.0,132.0744,132.0744,131.7867,131.8634,69149.0
2023-11-08 10:10:00,137.57,137.58,137.47,137.56,37711.0,131.9401,131.9497,131.8442,131.9305,37711.0
2023-11-08 10:20:00,137.55,137.59,137.48,137.58,19548.0,131.9209,131.9593,131.8538,131.9497,19548.0
2023-11-08 10:30:00,137.57,137.6,137.48,137.48,30316.0,131.9401,131.9689,131.8538,131.8538,30316.0
2023-11-08 10:40:00,137.49,137.6,137.43,137.48,35584.0,131.8634,131.9689,131.8058,131.8538,35584.0
2023-11-08 10:50:00,137.47,137.47,137.37,137.39,41075.0,131.8442,131.8442,131.7483,131.7675,41075.0
2023-11-08 11:00:00,137.37,137.43,137.35,137.37,22692.0,131.7483,131.8058,131.7291,131.7483,22692.0
2023-11-08 11:10:00,137.38,137.5,137.37,137.45,129924.0,131.7579,131.873,131.7483,131.825,129924.0
2023-11-08 11:20:00,137.42,137.42,137.23,137.32,75265.0,131.7963,131.7963,131.614,131.7003,75265.0
2023-11-08 11:30:00,137.3,137.34,137.18,137.19,120198.0,131.6812,131.7195,131.5661,131.5757,120198.0
2023-11-08 11:40:00,137.2,137.33,137.19,137.27,12265.0,131.5853,131.7099,131.5757,131.6524,12265.0
2023-11-08 11:50:00,137.24,137.25,137.06,137.11,37592.0,131.6236,131.6332,131.451,131.4989,37592.0
2023-11-08 12:00:00,137.11,137.11,136.75,136.8,29648.0,131.4989,131.4989,131.1537,131.2016,29648.0
2023-11-08 12:10:00,136.8,136.93,136.8,136.93,19234.0,131.2016,131.3263,131.2016,131.3263,19234.0
2023-11-08 12:20:00,136.9,136.97,136.86,136.92,41839.0,131.2975,131.3647,131.2592,131.3167,41839.0
2023-11-08 12:30:00,136.88,136.97,136.84,136.96,40971.0,131.2783,131.3647,131.24,131.3551,40971.0
2023-11-08 12:40:00,136.96,136.96,136.88,136.9,26618.0,131.3551,131.3551,131.2783,131.2975,26618.0
2023-11-08 12:50:00,136.91,136.95,136.84,136.95,39175.0,131.3071,131.3455,131.24,131.3455,39175.0
2023-11-08 13:00:00,136.95,137.12,136.91,137.06,34339.0,131.3455,131.5085,131.3071,131.451,34339.0
2023-11-08 13:10:00,137.04,137.04,136.83,136.85,64243.0,131.4318,131.4318,131.2304,131.2496,64243.0
2023-11-08 13:20:00,136.84,137.0,136.82,136.99,22167.0,131.24,131.3934,131.2208,131.3838,22167.0
2023-11-08 13:30:00,137.0,137.09,136.99,137.07,31558.0,131.3934,131.4798,131.3838,131.4606,31558.0
2023-11-08 13:40:00,137.06,137.1,137.02,137.03,37507.0,131.451,131.4893,131.4126,131.4222,37507.0
2023-11-08 13:50:00,137.03,137.08,137.03,137.06,25767.0,131.4222,131.4702,131.4222,131.451,25767.0
2023-11-08 14:00:00,137.06,137.2,137.05,137.16,16533.0,131.451,131.5853,131.4414,131.5469,16533.0
2023-11-08 14:10:00,137.16,137.17,137.09,137.14,47284.0,131.5469,131.5565,131.4798,131.5277,47284.0
2023-11-08 14:20:00,137.13,137.17,137.12,137.14,43729.0,131.5181,131.5565,131.5085,131.5277,43729.0
2023-11-08 14:30:00,137.15,137.21,137.05,137.12,56642.0,131.5373,131.5948,131.4414,131.5085,56642.0
2023-11-08 14:40:00,137.12,137.14,137.06,137.12,43022.0,131.5085,131.5277,131.451,131.5085,43022.0
2023-11-08 14:50:00,137.12,137.15,137.07,137.08,21638.0,131.5085,131.5373,131.4606,131.4702,21638.0
2023-11-08 15:00:00,137.07,137.13,137.05,137.1,36264.0,131.4606,131.5181,131.4414,131.4893,36264.0
2023-11-08 15:10:00,137.1,137.24,137.08,137.22,61088.0,131.4893,131.6236,131.4702,131.6044,61088.0
2023-11-08 15:20:00,137.22,137.26,137.2,137.22,60475.0,131.6044,131.6428,131.5853,131.6044,60475.0
2023-11-08 15:30:00,137.21,137.25,137.15,137.24,42186.0,131.5948,131.6332,131.5373,131.6236,42186.0
2023-11-08 15:40:00,137.25,137.5,137.25,137.37,41661.0,131.6332,131.873,131.6332,131.7483,41661.0
2023-11-08 15:50:00,137.38,137.41,137.25,137.28,60271.0,131.7579,131.7867,131.6332,131.662,60271.0
2023-11-09 09:30:00,137.63,137.65,137.3,137.35,108018.0,131.9977,132.0168,131.6812,131.7291,108018.0
2023-11-09 09:40:00,137.33,137.45,137.12,137.25,45843.0,131.7099,131.825,131.5085,131.6332,45843.0
2023-11-09 09:50:00,137.27,137.34,137.19,137.28,37117.0,131.6524,131.7195,131.5757,131.662,37117.0
2023-11-09 10:00:00,137.3,137.37,137.02,137.09,50329.0,131.6812,131.7483,131.4126,131.4798,50329.0
2023-11-09 10:10:00,137.08,137.11,136.95,136.96,38529.0,131.4702,131.4989,131.3455,131.3551,38529.0
2023-11-09 10:20:00,136.96,137.05,136.93,137.02,41710.0,131.3551,131.4414,131.3263,131.4126,41710.0
2023-11-09 10:30:00,137.02,137.02,136.89,136.92,29817.0,131.4126,131.4126,131.2879,131.3167,29817.0
2023-11-09 10:40:00,136.94,137.01,136.87,136.97,63631.0,131.3359,131.403,131.2688,131.3647,63631.0
2023-11-09 10:50:00,136.96,137.11,136.96,137.1,24171.0,131.3551,131.4989,131.3551,131.4893,24171.0
2023-11-09 11:00:00,137.09,137.27,137.09,137.23,43943.0,131.4798,131.6524,131.4798,131.614,43943.0
2023-11-09 11:10:00,137.22,137.25,137.13,137.21,101165.0,131.6044,131.6332,131.5181,131.5948,101165.0
2023-11-09 11:20:00,137.22,137.22,137.16,137.18,16019.0,131.6044,131.6044,131.5469,131.5661,16019.0
2023-11-09 11:30:00,137.19,137.26,137.08,137.12,31419.0,131.5757,131.6428,131.4702,131.5085,31419.0
2023-11-09 11:40:00,137.12,137.25,137.1,137.24,55485.0,131.5085,131.6332,131.4893,131.6236,55485.0
2023-11-09 11:50:00,137.24,137.26,137.11,137.15,30937.0,131.6236,131.6428,131.4989,131.5373,30937.0
2023-11-09 12:00:00,137.13,137.28,137.11,137.25,30583.0,131.5181,131.662,131.4989,131.6332,30583.0
2023-11-09 12:10:00,137.25,137.27,137.17,137.24,63946.0,131.6332,131.6524,131.5565,131.6236,63946.0
2023-11-09 12:20:00,137.24,137.26,137.2,137.22,23861.0,131.6236,131.6428,131.5853,131.6044,23861.0
2023-11-09 12:30:00,137.21,137.26,137.2,137.22,32804.0,131.5948,131.6428,131.5853,131.6044,32804.0
2023-11-09 12:40:00,137.24,137.32,137.22,137.25,29194.0,131.6236,131.7003,131.6044,131.6332,29194.0
2023-11-09 12:50:00,137.27,137.32,137.25,137.28,45688.0,131.6524,131.7003,131.6332,131.662,45688.0
2023-11-09 13:00:00,137.28,137.28,136.69,136.72,64721.0,131.662,131.662,131.0961,131.1249,64721.0
2023-11-09 13:10:00,136.72,137.06,136.7,136.79,35548.0,131.1249,131.451,131.1057,131.192,35548.0
2023-11-09 13:20:00,136.77,136.92,136.74,136.84,16571.0,131.1729,131.3167,131.1441,131.24,16571.0
2023-11-09 13:30:00,136.8,136.83,136.68,136.73,12866.0,131.2016,131.2304,131.0865,131.1345,12866.0
2023-11-09 13:40:00,136.7,136.71,136.53,136.58,12152.0,131.1057,131.1153,130.9427,130.9906,12152.0
2023-11-09 13:50:00,136.58,136.62,136.48,136.52,18665.0,130.9906,131.029,130.8947,130.9331,18665.0
2023-11-09 14:00:00,136.5,136.5,136.32,136.4,83172.0,130.9139,130.9139,130.7413,130.818,83172.0
2023-11-09 14:10:00,136.4,136.4,136.17,136.21,35416.0,130.818,130.818,130.5974,130.6358,35416.0
2023-11-09 14:20:00,136.22,136.49,136.22,136.39,31024.0,130.6454,130.9043,130.6454,130.8084,31024.0
2023-11-09 14:30:00,136.35,136.45,136.2,136.28,32832.0,130.77,130.8659,130.6262,130.7029,32832.0
2023-11-09 14:40:00,136.28,136.32,136.18,136.32,41211.0,130.7029,130.7413,130.607,130.7413,41211.0
2023-11-09 14:50:00,136.29,136.31,136.18,136.23,61932.0,130.7125,130.7317,130.607,130.6549,61932.0
2023-11-09 15:00:00,136.22,136.36,136.18,136.36,73812.0,130.6454,130.7796,130.607,130.7796,73812.0
2023-11-09 15:10:00,136.36,136.42,136.28,136.33,68358.0,130.7796,130.8372,130.7029,130.7509,68358.0
2023-11-09 15:20:00,136.34,136.36,136.22,136.22,51503.0,130.7604,130.7796,130.6454,130.6454,51503.0
2023-11-09 15:30:00,136.23,136.29,136.15,136.16,68498.0,130.6549,130.7125,130.5782,130.5878,68498.0
2023-11-09 15:40:00,136.16,136.23,136.12,136.15,61141.0,130.5878,130.6549,130.5495,130.5782,61141.0
2023-11-09 15:50:00,136.16,136.26,136.11,136.2,103155.0,130.5878,130.6837,130.5399,130.6262,103155.0
2023-11-10 09:30:00,136.84,137.0,136.36,136.65,113253.0,131.24,131.3934,130.7796,131.0578,113253.0
2023-11-10 09:40:00,136.66,136.7,136.53,136.64,37880.0,131.0674,131.1057,130.9427,131.0482,37880.0
2023-11-10 09:50:00,136.64,136.67,136.42,136.54,43565.0,131.0482,131.0769,130.8372,130.9523,43565.0
2023-11-10 10:00:00,136.53,136.53,136.35,136.41,34068.0,130.9427,130.9427,130.77,130.8276,34068.0
2023-11-10 10:10:00,136.4,136.47,136.29,136.4,31860.0,130.818,130.8851,130.7125,130.818,31860.0
2023-11-10 10:20:00,136.39,136.47,136.25,136.3,48581.0,130.8084,130.8851,130.6741,130.7221,48581.0
2023-11-10 10:30:00,136.29,136.37,136.19,136.2,31088.0,130.7125,130.7892,130.6166,130.6262,31088.0
2023-11-10 10:40:00,136.18,136.39,136.15,136.36,33177.0,130.607,130.8084,130.5782,130.7796,33177.0
2023-11-10 10:50:00,136.36,136.4,136.27,136.28,17398.0,130.7796,130.818,130.6933,130.7029,17398.0
2023-11-10 11:00:00,136.28,136.62,136.28,136.53,43283.0,130.7029,131.029,130.7029,130.9427,43283.0
2023-11-10 11:10:00,136.53,136.62,136.5,136.51,30125.0,130.9427,131.029,130.9139,130.9235,30125.0
2023-11-10 11:20:00,136.52,136.57,136.51,136.53,26767.0,130.9331,130.981,130.9235,130.9427,26767.0
2023-11-10 11:30:00,136.57,136.57,136.49,136.54,60992.0,130.981,130.981,130.9043,130.9523,60992.0
2023-11-10 11:40:00,136.53,136.62,136.47,136.47,37420.0,130.9427,131.029,130.8851,130.8851,37420.0
2023-11-10 11:50:00,136.48,136.56,136.47,136.55,20936.0,130.8947,130.9714,130.8851,130.9619,20936.0
2023-11-10 12:00:00,136.56,136.74,136.54,136.7,45450.0,130.9714,131.1441,130.9523,131.1057,45450.0
2023-11-10 12:10:00,136.72,136.73,136.64,136.67,18160.0,131.1249,131.1345,131.0482,131.0769,18160.0
2023-11-10 12:20:00,136.67,136.72,136.65,136.7,26317.0,131.0769,131.1249,131.0578,131.1057,26317.0
2023-11-10 12:30:00,136.71,137.07,136.71,137.07,38674.0,131.1153,131.4606,131.1153,131.4606,38674.0
2023-11-10 12:40:00,137.05,137.06,136.98,136.99,17204.0,131.4414,131.451,131.3743,131.3838,17204.0
2023-11-10 12:50:00,137.02,137.2,136.99,137.14,28669.0,131.4126,131.5853,131.3838,131.5277,28669.0
2023-11-10 13:00:00,137.14,137.16,137.07,137.08,25990.0,131.5277,131.5469,131.4606,131.4702,25990.0
2023-11-10 13:10:00,137.09,137.1,136.99,137.07,18681.0,131.4798,131.4893,131.3838,131.4606,18681.0
2023-11-10 13:20:00,137.09,137.28,137.09,137.2,28999.0,131.4798,131.662,131.4798,131.5853,28999.0
2023-11-10 13:30:00,137.22,137.33,137.21,137.31,27814.0,131.6044,131.7099,131.5948,131.6908,27814.0
2023-11-10 13:40:00,137.32,137.4,137.32,137.39,44047.0,131.7003,131.7771,131.7003,131.7675,44047.0
2023-11-10 13:50:00,137.37,137.38,137.29,137.35,27282.0,131.7483,131.7579,131.6716,131.7291,27282.0
2023-11-10 14:00:00,137.36,137.38,137.3,137.34,29973.0,131.7387,131.7579,131.6812,131.7195,29973.0
2023-11-10 14:10:00,137.36,137.48,137.35,137.4,30561.0,131.7387,131.8538,131.7291,131.7771,30561.0
2023-11-10 14:20:00,137.41,137.45,137.35,137.41,19201.0,131.7867,131.825,131.7291,131.7867,19201.0
2023-11-10 14:30:00,137.42,137.42,137.33,137.38,26280.0,131.7963,131.7963,131.7099,131.7579,26280.0
2023-11-10 14:40:00,137.39,137.42,137.35,137.39,26770.0,131.7675,131.7963,131.7291,131.7675,26770.0
2023-11-10 14:50:00,137.4,137.44,137.32,137.35,69107.0,131.7771,131.8154,131.7003,131.7291,69107.0
2023-11-10 15:00:00,137.36,137.45,137.33,137.44,58434.0,131.7387,131.825,131.7099,131.8154,58434.0
2023-11-10 15:10:00,137.44,137.52,137.35,137.52,28812.0,131.8154,131.8922,131.7291,131.8922,28812.0
2023-11-10 15:20:00,137.51,137.59,137.44,137.58,30257.0,131.8826,131.9593,131.8154,131.9497,30257.0
2023-11-10 15:30:00,137.62,137.69,137.58,137.59,29469.0,131.9881,132.0552,131.9497,131.9593,29469.0
2023-11-10 15:40:00,137.59,137.78,137.59,137.68,31240.0,131.9593,132.1415,131.9593,132.0456,31240.0
2023-11-10 15:50:00,137.67,137.77,137.61,137.65,50439.0,132.036,132.1319,131.9785,132.0168,50439.0
2023-11-13 09:30:00,137.38,137.52,137.1,137.25,129797.0,131.7579,131.8922,131.4893,131.6332,129797.0
2023-11-13 09:40:00,137.32,137.46,137.32,137.42,17000.0,131.7003,131.8346,131.7003,131.7963,17000.0
2023-11-13 09:50:00,137.41,137.5,137.33,137.39,35653.0,131.7867,131.873,131.7099,131.7675,35653.0
2023-11-13 10:00:00,137.27,137.37,137.25,137.3,28668.0,131.6524,131.7483,131.6332,131.6812,28668.0
2023-11-13 10:10:00,137.29,137.34,137.15,137.28,24476.0,131.6716,131.7195,131.5373,131.662,24476.0
2023-11-13 10:20:00,137.28,137.31,137.2,137.26,23309.0,131.662,131.6908,131.5853,131.6428,23309.0
2023-11-13 10:30:00,137.26,137.35,137.23,137.3,28538.0,131.6428,131.7291,131.614,131.6812,28538.0
2023-11-13 10:40:00,137.3,137.34,137.27,137.32,60572.0,131.6812,131.7195,131.6524,131.7003,60572.0
2023-11-13 10:50:00,137.32,137.44,137.31,137.35,39235.0,131.7003,131.8154,131.6908,131.7291,39235.0
2023-11-13 11:00:00,137.34,137.39,137.29,137.3,58747.0,131.7195,131.7675,131.6716,131.6812,58747.0
2023-11-13 11:10:00,137.31,137.38,137.26,137.34,39569.0,131.6908,131.7579,131.6428,131.7195,39569.0
2023-11-13 11:20:00,137.33,137.53,137.3,137.53,96917.0,131.7099,131.9017,131.6812,131.9017,96917.0
2023-11-13 11:30:00,137.54,137.61,137.48,137.51,31129.0,131.9113,131.9785,131.8538,131.8826,31129.0
2023-11-13 11:40:00,137.49,137.83,137.47,137.73,62487.0,131.8634,132.1895,131.8442,132.0936,62487.0
2023-11-13 11:50:00,137.75,137.86,137.75,137.82,71272.0,132.1127,132.2182,132.1127,132.1799,71272.0
2023-11-13 12:00:00,137.82,137.86,137.75,137.76,100248.0,132.1799,132.2182,132.1127,132.1223,100248.0
2023-11-13 12:10:00,137.77,137.79,137.63,137.69,130065.0,132.1319,132.1511,131.9977,132.0552,130065.0
2023-11-13 12:20:00,137.71,137.83,137.7,137.77,27574.0,132.0744,132.1895,132.0648,132.1319,27574.0
2023-11-13 12:30:00,137.77,137.77,137.64,137.66,65536.0,132.1319,132.1319,132.0072,132.0264,65536.0
2023-11-13 12:40:00,137.67,137.69,137.49,137.53,17167.0,132.036,132.0552,131.8634,131.9017,17167.0
2023-11-13 12:50:00,137.52,137.58,137.51,137.57,16277.0,131.8922,131.9497,131.8826,131.9401,16277.0
2023-11-13 13:00:00,137.59,137.61,137.44,137.44,24280.0,131.9593,131.9785,131.8154,131.8154,24280.0
2023-11-13 13:10:00,137.45,137.62,137.44,137.6,24798.0,131.825,131.9881,131.8154,131.9689,24798.0
2023-11-13 13:20:00,137.55,137.59,137.49,137.5,12099.0,131.9209,131.9593,131.8634,131.873,12099.0
2023-11-13 13:30:00,137.48,137.51,137.38,137.5,15199.0,131.8538,131.8826,131.7579,131.873,15199.0
2023-11-13 13:40:00,137.52,137.68,137.49,137.64,115519.0,131.8922,132.0456,131.8634,132.0072,115519.0
2023-11-13 13:50:00,137.66,137.68,137.53,137.54,34781.0,132.0264,132.0456,131.9017,131.9113,34781.0
2023-11-13 14:00:00,137.52,137.6,137.51,137.59,21472.0,131.8922,131.9689,131.8826,131.9593,21472.0
2023-11-13 14:10:00,137.56,137.58,137.47,137.51,66852.0,131.9305,131.9497,131.8442,131.8826,66852.0
2023-11-13 14:20:00,137.49,137.57,137.45,137.56,123147.0,131.8634,131.9401,131.825,131.9305,123147.0
2023-11-13 14:30:00,137.58,137.68,137.55,137.64,47628.0,131.9497,132.0456,131.9209,132.0072,47628.0
2023-11-13 14:40:00,137.64,137.67,137.61,137.62,59844.0,132.0072,132.036,131.9785,131.9881,59844.0
2023-11-13 14:50:00,137.62,137.63,137.5,137.53,24550.0,131.9881,131.9977,131.873,131.9017,24550.0
2023-11-13 15:00:00,137.51,137.56,137.45,137.55,108472.0,131.8826,131.9305,131.825,131.9209,108472.0
2023-11-13 15:10:00,137.54,137.61,137.53,137.6,47481.0,131.9113,131.9785,131.9017,131.9689,47481.0
2023-11-13 15:20:00,137.61,137.67,137.6,137.64,25918.0,131.9785,132.036,131.9689,132.0072,25918.0
2023-11-13 15:30:00,137.63,137.66,137.59,137.61,49256.0,131.9977,132.0264,131.9593,131.9785,49256.0
2023-11-13 15:40:00,137.61,137.63,137.56,137.61,58138.0,131.9785,131.9977,131.9305,131.9785,58138.0
2023-11-13 15:50:00,137.62,137.63,137.48,137.53,49821.0,131.9881,131.9977,131.8538,131.9017,49821.0
2023-11-14 09:30:00,139.09,139.36,138.91,139.23,114967.0,133.3979,133.6569,133.2253,133.5322,114967.0
2023-11-14 09:40:00,139.22,139.57,139.21,139.49,52390.0,133.5226,133.8583,133.513,133.7815,52390.0
2023-11-14 09:50:00,139.49,139.6,139.42,139.6,36760.0,133.7815,133.887,133.7144,133.887,36760.0
2023-11-14 10:00:00,139.61,139.73,139.45,139.65,49510.0,133.8966,134.0117,133.7432,133.935,49510.0
2023-11-14 10:10:00,139.64,139.83,139.63,139.81,38818.0,133.9254,134.1076,133.9158,134.0884,38818.0
2023-11-14 10:20:00,139.79,139.98,139.77,139.97,52804.0,134.0693,134.2515,134.0501,134.2419,52804.0
2023-11-14 10:30:00,139.94,140.07,139.9,140.05,37532.0,134.2131,134.3378,134.1748,134.3186,37532.0
2023-11-14 10:40:00,140.05,140.17,140.02,140.09,51531.0,134.3186,134.4337,134.2898,134.357,51531.0
2023-11-14 10:50:00,140.11,140.21,140.09,140.21,24418.0,134.3762,134.4721,134.357,134.4721,24418.0
2023-11-14 11:00:00,140.22,140.31,140.2,140.27,17307.0,134.4817,134.568,134.4625,134.5296,17307.0
2023-11-14 11:10:00,140.27,140.42,140.27,140.31,168889.0,134.5296,134.6735,134.5296,134.568,168889.0
2023-11-14 11:20:00,140.33,140.47,140.31,140.47,19001.0,134.5872,134.7214,134.568,134.7214,19001.0
2023-11-14 11:30:00,140.45,140.47,140.36,140.37,45349.0,134.7023,134.7214,134.6159,134.6255,45349.0
2023-11-14 11:40:00,140.36,140.46,140.27,140.3,48130.0,134.6159,134.7118,134.5296,134.5584,48130.0
2023-11-14 11:50:00,140.31,140.33,140.16,140.17,23950.0,134.568,134.5872,134.4241,134.4337,23950.0
2023-11-14 12:00:00,140.16,140.21,139.98,140.01,44632.0,134.4241,134.4721,134.2515,134.2803,44632.0
2023-11-14 12:10:00,140.01,140.08,139.96,139.96,42715.0,134.2803,134.3474,134.2323,134.2323,42715.0
2023-11-14 12:20:00,139.96,139.97,139.86,139.95,76727.0,134.2323,134.2419,134.1364,134.2227,76727.0
2023-11-14 12:30:00,139.95,140.05,139.94,140.05,23082.0,134.2227,134.3186,134.2131,134.3186,23082.0
2023-11-14 12:40:00,140.04,140.04,139.92,140.04,29879.0,134.309,134.309,134.1939,134.309,29879.0
2023-11-14 12:50:00,140.02,140.03,139.97,140.0,115321.0,134.2898,134.2994,134.2419,134.2707,115321.0
2023-11-14 13:00:00,140.0,140.04,139.96,139.97,22780.0,134.2707,134.309,134.2323,134.2419,22780.0
2023-11-14 13:10:00,139.96,139.97,139.87,139.91,34132.0,134.2323,134.2419,134.146,134.1844,34132.0
2023-11-14 13:20:00,139.9,140.0,139.88,139.98,23382.0,134.1748,134.2707,134.1556,134.2515,23382.0
2023-11-14 13:30:00,140.0,140.09,139.96,140.06,28585.0,134.2707,134.357,134.2323,134.3282,28585.0
2023-11-14 13:40:00,140.08,140.1,139.98,140.05,17388.0,134.3474,134.3666,134.2515,134.3186,17388.0
2023-11-14 13:50:00,140.06,140.08,139.9,139.91,29414.0,134.3282,134.3474,134.1748,134.1844,29414.0
2023-11-14 14:00:00,139.89,139.95,139.82,139.88,34545.0,134.1652,134.2227,134.098,134.1556,34545.0
2023-11-14 14:10:00,139.87,139.92,139.75,139.88,31036.0,134.146,134.1939,134.0309,134.1556,31036.0
2023-11-14 14:20:00,139.88,139.98,139.85,139.98,46400.0,134.1556,134.2515,134.1268,134.2515,46400.0
2023-11-14 14:30:00,139.99,140.11,139.98,140.09,21133.0,134.2611,134.3762,134.2515,134.357,21133.0
2023-11-14 14:40:00,140.12,140.18,140.09,140.15,43876.0,134.3858,134.4433,134.357,134.4145,43876.0
2023-11-14 14:50:00,140.16,140.23,140.15,140.22,31059.0,134.4241,134.4913,134.4145,134.4817,31059.0
2023-11-14 15:00:00,140.23,140.36,140.18,140.36,182268.0,134.4913,134.6159,134.4433,134.6159,182268.0
2023-11-14 15:10:00,140.34,140.42,140.33,140.4,44559.0,134.5968,134.6735,134.5872,134.6543,44559.0
2023-11-14 15:20:00,140.39,140.41,140.31,140.37,34886.0,134.6447,134.6639,134.568,134.6255,34886.0
2023-11-14 15:30:00,140.37,140.4,140.23,140.28,47267.0,134.6255,134.6543,134.4913,134.5392,47267.0
2023-11-14 15:40:00,140.28,140.33,140.09,140.09,121140.0,134.5392,134.5872,134.357,134.357,121140.0
2023-11-14 15:50:00,140.08,140.09,139.91,140.06,53993.0,134.3474,134.357,134.1844,134.3282,53993.0
2023-11-15 09:30:00,140.2,140.58,140.19,140.51,92728.0,134.4625,134.8269,134.4529,134.7598,92728.0
2023-11-15 09:40:00,140.52,140.54,140.39,140.44,28147.0,134.7694,134.7886,134.6447,134.6927,28147.0
2023-11-15 09:50:00,140.42,140.52,140.28,140.51,16597.0,134.6735,134.7694,134.5392,134.7598,16597.0
2023-11-15 10:00:00,140.55,140.74,140.55,140.74,58286.0,134.7982,134.9804,134.7982,134.9804,58286.0
2023-11-15 10:10:00,140.72,140.94,140.68,140.89,19748.0,134.9612,135.1722,134.9228,135.1242,19748.0
2023-11-15 10:20:00,140.89,140.99,140.87,140.92,48691.0,135.1242,135.2202,135.1051,135.153,48691.0
2023-11-15 10:30:00,140.93,141.01,140.92,141.0,36259.0,135.1626,135.2393,135.153,135.2297,36259.0
2023-11-15 10:40:00,140.99,141.0,140.94,140.97,21361.0,135.2202,135.2297,135.1722,135.201,21361.0
2023-11-15 10:50:00,140.97,141.03,140.93,140.98,32319.0,135.201,135.2585,135.1626,135.2106,32319.0
2023-11-15 11:00:00,140.97,141.12,140.9,140.93,23124.0,135.201,135.3448,135.1338,135.1626,23124.0
2023-11-15 11:10:00,140.96,140.98,140.75,140.81,33545.0,135.1914,135.2106,134.99,135.0475,33545.0
2023-11-15 11:20:00,140.83,140.9,140.75,140.78,27387.0,135.0667,135.1338,134.99,135.0187,27387.0
2023-11-15 11:30:00,140.77,140.81,140.59,140.63,48742.0,135.0092,135.0475,134.8365,134.8749,48742.0
2023-11-15 11:40:00,140.61,140.69,140.48,140.68,26341.0,134.8557,134.9324,134.731,134.9228,26341.0
2023-11-15 11:50:00,140.67,140.75,140.65,140.73,28144.0,134.9132,134.99,134.8941,134.9708,28144.0
2023-11-15 12:00:00,140.72,140.78,140.71,140.71,20278.0,134.9612,135.0187,134.9516,134.9516,20278.0
2023-11-15 12:10:00,140.7,140.79,140.64,140.75,42517.0,134.942,135.0283,134.8845,134.99,42517.0
2023-11-15 12:20:00,140.75,140.85,140.73,140.83,26806.0,134.99,135.0859,134.9708,135.0667,26806.0
2023-11-15 12:30:00,140.83,140.88,140.77,140.86,84742.0,135.0667,135.1147,135.0092,135.0955,84742.0
2023-11-15 12:40:00,140.88,140.89,140.76,140.83,18712.0,135.1147,135.1242,134.9996,135.0667,18712.0
2023-11-15 12:50:00,140.78,140.78,140.7,140.72,11540.0,135.0187,135.0187,134.942,134.9612,11540.0
2023-11-15 13:00:00,140.73,140.77,140.63,140.68,29445.0,134.9708,135.0092,134.8749,134.9228,29445.0
2023-11-15 13:10:00,140.68,140.75,140.66,140.75,28072.0,134.9228,134.99,134.9037,134.99,28072.0
2023-11-15 13:20:00,140.74,140.82,140.73,140.78,24776.0,134.9804,135.0571,134.9708,135.0187,24776.0
2023-11-15 13:30:00,140.76,140.85,140.74,140.81,14424.0,134.9996,135.0859,134.9804,135.0475,14424.0
2023-11-15 13:40:00,140.83,140.85,140.78,140.81,32317.0,135.0667,135.0859,135.0187,135.0475,32317.0
2023-11-15 13:50:00,140.83,140.87,140.79,140.81,28267.0,135.0667,135.1051,135.0283,135.0475,28267.0
2023-11-15 14:00:00,140.84,140.92,140.84,140.92,21391.0,135.0763,135.153,135.0763,135.153,21391.0
2023-11-15 14:10:00,140.89,140.9,140.71,140.75,47854.0,135.1242,135.1338,134.9516,134.99,47854.0
2023-11-15 14:20:00,140.75,140.86,140.69,140.84,54584.0,134.99,135.0955,134.9324,135.0763,54584.0
2023-11-15 14:30:00,140.86,140.91,140.83,140.9,42695.0,135.0955,135.1434,135.0667,135.1338,42695.0
2023-11-15 14:40:00,140.89,140.91,140.74,140.74,25413.0,135.1242,135.1434,134.9804,134.9804,25413.0
2023-11-15 14:50:00,140.76,140.83,140.71,140.83,130367.0,134.9996,135.0667,134.9516,135.0667,130367.0
2023-11-15 15:00:00,140.83,140.89,140.78,140.78,37256.0,135.0667,135.1242,135.0187,135.0187,37256.0
2023-11-15 15:10:00,140.79,140.88,140.77,140.84,39978.0,135.0283,135.1147,135.0092,135.0763,39978.0
2023-11-15 15:20:00,140.84,140.88,140.78,140.88,27695.0,135.0763,135.1147,135.0187,135.1147,27695.0
2023-11-15 15:30:00,140.89,140.95,140.87,140.91,39848.0,135.1242,135.1818,135.1051,135.1434,39848.0
2023-11-15 15:40:00,140.92,140.93,140.64,140.64,59288.0,135.153,135.1626,134.8845,134.8845,59288.0
2023-11-15 15:50:00,140.61,140.74,140.56,140.65,78554.0,134.8557,134.9804,134.8077,134.8941,78554.0
2023-11-16 09:30:00,140.4,140.77,140.4,140.65,87252.0,134.6543,135.0092,134.6543,134.8941,87252.0
2023-11-16 09:40:00,140.65,140.73,140.53,140.64,28830.0,134.8941,134.9708,134.779,134.8845,28830.0
2023-11-16 09:50:00,140.59,140.62,140.49,140.58,27655.0,134.8365,134.8653,134.7406,134.8269,27655.0
2023-11-16 10:00:00,140.57,140.57,140.31,140.36,61073.0,134.8173,134.8173,134.568,134.6159,61073.0
2023-11-16 10:10:00,140.34,140.37,140.21,140.21,43606.0,134.5968,134.6255,134.4721,134.4721,43606.0
2023-11-16 10:20:00,140.24,140.38,140.2,140.33,49463.0,134.5008,134.6351,134.4625,134.5872,49463.0
2023-11-16 10:30:00,140.34,140.4,140.13,140.28,41774.0,134.5968,134.6543,134.3953,134.5392,41774.0
2023-11-16 10:40:00,140.26,140.26,140.09,140.22,73368.0,134.52,134.52,134.357,134.4817,73368.0
2023-11-16 10:50:00,140.24,140.25,140.13,140.16,32084.0,134.5008,134.5104,134.3953,134.4241,32084.0
2023-11-16 11:00:00,140.15,140.21,140.05,140.06,32300.0,134.4145,134.4721,134.3186,134.3282,32300.0
2023-11-16 11:10:00,140.07,140.1,139.91,139.94,37192.0,134.3378,134.3666,134.1844,134.2131,37192.0
2023-11-16 11:20:00,139.94,139.98,139.91,139.94,27331.0,134.2131,134.2515,134.1844,134.2131,27331.0
2023-11-16 11:30:00,139.94,139.98,139.88,139.93,95910.0,134.2131,134.2515,134.1556,134.2035,95910.0
2023-11-16 11:40:00,139.93,139.99,139.85,139.94,66322.0,134.2035,134.2611,134.1268,134.2131,66322.0
2023-11-16 11:50:00,139.95,139.96,139.85,139.92,53260.0,134.2227,134.2323,134.1268,134.1939,53260.0
2023-11-16 12:00:00,139.93,139.98,139.87,139.87,64691.0,134.2035,134.2515,134.146,134.146,64691.0
2023-11-16 12:10:00,139.9,139.97,139.87,139.94,103573.0,134.1748,134.2419,134.146,134.2131,103573.0
2023-11-16 12:20:00,139.94,139.98,139.9,139.94,59254.0,134.2131,134.2515,134.1748,134.2131,59254.0
2023-11-16 12:30:00,139.93,140.01,139.9,140.0,45258.0,134.2035,134.2803,134.1748,134.2707,45258.0
2023-11-16 12:40:00,140.01,140.13,140.0,140.08,21958.0,134.2803,134.3953,134.2707,134.3474,21958.0
2023-11-16 12:50:00,140.06,140.09,139.98,140.03,27597.0,134.3282,134.357,134.2515,134.2994,27597.0
2023-11-16 13:00:00,140.04,140.05,139.96,139.96,25257.0,134.309,134.3186,134.2323,134.2323,25257.0
2023-11-16 13:10:00,139.97,140.08,139.95,140.03,91964.0,134.2419,134.3474,134.2227,134.2994,91964.0
2023-11-16 13:20:00,140.01,140.15,139.98,140.08,115767.0,134.2803,134.4145,134.2515,134.3474,115767.0
2023-11-16 13:30:00,140.08,140.11,139.97,140.02,35677.0,134.3474,134.3762,134.2419,134.2898,35677.0
2023-11-16 13:40:00,140.03,140.05,139.85,139.86,21874.0,134.2994,134.3186,134.1268,134.1364,21874.0
2023-11-16 13:50:00,139.87,139.96,139.87,139.94,23206.0,134.146,134.2323,134.146,134.2131,23206.0
2023-11-16 14:00:00,139.94,140.07,139.94,140.04,54834.0,134.2131,134.3378,134.2131,134.309,54834.0
2023-11-16 14:10:00,140.04,140.04,139.96,140.0,32116.0,134.309,134.309,134.2323,134.2707,32116.0
2023-11-16 14:20:00,140.0,140.01,139.92,139.94,39295.0,134.2707,134.2803,134.1939,134.2131,39295.0
2023-11-16 14:30:00,139.95,140.1,139.94,140.02,28714.0,134.2227,134.3666,134.2131,134.2898,28714.0
2023-11-16 14:40:00,140.04,140.18,140.04,140.14,49363.0,134.309,134.4433,134.309,134.4049,49363.0
2023-11-16 14:50:00,140.17,140.19,140.04,140.14,45150.0,134.4337,134.4529,134.309,134.4049,45150.0
2023-11-16 15:00:00,140.16,140.18,140.11,140.15,91834.0,134.4241,134.4433,134.3762,134.4145,91834.0
2023-11-16 15:10:00,140.16,140.23,140.11,140.18,78330.0,134.4241,134.4913,134.3762,134.4433,78330.0
2023-11-16 15:20:00,140.19,140.23,140.15,140.19,54208.0,134.4529,134.4913,134.4145,134.4529,54208.0
2023-11-16 15:30:00,140.21,140.26,140.16,140.24,42016.0,134.4721,134.52,134.4241,134.5008,42016.0
2023-11-16 15:40:00,140.22,140.32,140.16,140.28,55834.0,134.4817,134.5776,134.4241,134.5392,55834.0
2023-11-16 15:50:00,140.3,140.38,140.23,140.36,142243.0,134.5584,134.6351,134.4913,134.6159,142243.0
2023-11-17 09:30:00,140.83,140.99,140.57,140.69,93992.0,135.0667,135.2202,134.8173,134.9324,93992.0
2023-11-17 09:40:00,140.67,140.75,140.5,140.62,18928.0,134.9132,134.99,134.7502,134.8653,18928.0
2023-11-17 09:50:00,140.58,140.63,140.46,140.62,35693.0,134.8269,134.8749,134.7118,134.8653,35693.0
2023-11-17 10:00:00,140.63,140.72,140.57,140.64,18541.0,134.8749,134.9612,134.8173,134.8845,18541.0
2023-11-17 10:10:00,140.64,140.74,140.58,140.69,11452.0,134.8845,134.9804,134.8269,134.9324,11452.0
2023-11-17 10:20:00,140.69,140.74,140.66,140.71,13733.0,134.9324,134.9804,134.9037,134.9516,13733.0
2023-11-17 10:30:00,140.7,140.71,140.61,140.65,42746.0,134.942,134.9516,134.8557,134.8941,42746.0
2023-11-17 10:40:00,140.63,140.76,140.59,140.74,27325.0,134.8749,134.9996,134.8365,134.9804,27325.0
2023-11-17 10:50:00,140.74,140.81,140.69,140.75,39126.0,134.9804,135.0475,134.9324,134.99,39126.0
2023-11-17 11:00:00,140.77,140.82,140.64,140.82,36851.0,135.0092,135.0571,134.8845,135.0571,36851.0
2023-11-17 11:10:00,140.84,140.87,140.71,140.75,12993.0,135.0763,135.1051,134.9516,134.99,12993.0
2023-11-17 11:20:00,140.76,140.83,140.63,140.63,11303.0,134.9996,135.0667,134.8749,134.8749,11303.0
2023-11-17 11:30:00,140.63,140.75,140.57,140.73,10848.0,134.8749,134.99,134.8173,134.9708,10848.0
2023-11-17 11:40:00,140.72,140.73,140.65,140.71,25936.0,134.9612,134.9708,134.8941,134.9516,25936.0
2023-11-17 11:50:00,140.72,140.77,140.69,140.76,13687.0,134.9612,135.0092,134.9324,134.9996,13687.0
2023-11-17 12:00:00,140.75,140.87,140.72,140.85,17183.0,134.99,135.1051,134.9612,135.0859,17183.0
2023-11-17 12:10:00,140.86,140.92,140.84,140.85,34656.0,135.0955,135.153,135.0763,135.0859,34656.0
2023-11-17 12:20:00,140.85,140.85,140.75,140.79,57650.0,135.0859,135.0859,134.99,135.0283,57650.0
2023-11-17 12:30:00,140.77,140.88,140.77,140.86,23632.0,135.0092,135.1147,135.0092,135.0955,23632.0
2023-11-17 12:40:00,140.86,140.9,140.84,140.87,14304.0,135.0955,135.1338,135.0763,135.1051,14304.0
2023-11-17 12:50:00,140.88,140.89,140.78,140.81,18339.0,135.1147,135.1242,135.0187,135.0475,18339.0
2023-11-17 13:00:00,140.83,140.85,140.76,140.84,21163.0,135.0667,135.0859,134.9996,135.0763,21163.0
2023-11-17 13:10:00,140.84,140.9,140.8,140.89,27041.0,135.0763,135.1338,135.0379,135.1242,27041.0
2023-11-17 13:20:00,140.89,140.91,140.85,140.88,29110.0,135.1242,135.1434,135.0859,135.1147,29110.0
2023-11-17 13:30:00,140.92,140.96,140.9,140.94,26123.0,135.153,135.1914,135.1338,135.1722,26123.0
2023-11-17 13:40:00,140.94,141.02,140.94,141.0,29005.0,135.1722,135.2489,135.1722,135.2297,29005.0
2023-11-17 13:50:00,141.0,141.07,140.98,141.04,18121.0,135.2297,135.2969,135.2106,135.2681,18121.0
2023-11-17 14:00:00,141.04,141.04,140.95,141.02,16570.0,135.2681,135.2681,135.1818,135.2489,16570.0
2023-11-17 14:10:00,141.02,141.04,140.94,140.97,40834.0,135.2489,135.2681,135.1722,135.201,40834.0
2023-11-17 14:20:00,140.95,140.96,140.91,140.93,33885.0,135.1818,135.1914,135.1434,135.1626,33885.0
2023-11-17 14:30:00,140.93,140.98,140.89,140.91,36325.0,135.1626,135.2106,135.1242,135.1434,36325.0
2023-11-17 14:40:00,140.92,140.98,140.89,140.95,104209.0,135.153,135.2106,135.1242,135.1818,104209.0
2023-11-17 14:50:00,140.94,140.96,140.92,140.95,22804.0,135.1722,135.1914,135.153,135.1818,22804.0
2023-11-17 15:00:00,140.95,141.01,140.94,140.97,96756.0,135.1818,135.2393,135.1722,135.201,96756.0
2023-11-17 15:10:00,140.95,140.96,140.89,140.96,44786.0,135.1818,135.1914,135.1242,135.1914,44786.0
2023-11-17 15:20:00,140.96,141.08,140.94,141.07,50396.0,135.1914,135.3065,135.1722,135.2969,50396.0
2023-11-17 15:30:00,141.07,141.08,140.87,140.9,51499.0,135.2969,135.3065,135.1051,135.1338,51499.0
2023-11-17 15:40:00,140.89,140.92,140.82,140.87,29733.0,135.1242,135.153,135.0571,135.1051,29733.0
2023-11-17 15:50:00,140.87,140.99,140.82,140.97,63831.0,135.1051,135.2202,135.0571,135.201,63831.0
2023-11-20 09:30:00,140.72,140.75,140.48,140.67,100466.0,134.9612,134.99,134.731,134.9132,100466.0
2023-11-20 09:40:00,140.68,140.84,140.64,140.68,74542.0,134.9228,135.0763,134.8845,134.9228,74542.0
2023-11-20 09:50:00,140.67,140.94,140.64,140.94,27511.0,134.9132,135.1722,134.8845,135.1722,27511.0
2023-11-20 10:00:00,140.94,141.03,140.82,141.03,56491.0,135.1722,135.2585,135.0571,135.2585,56491.0
2023-11-20 10:10:00,141.01,141.11,140.97,141.07,76567.0,135.2393,135.3352,135.201,135.2969,76567.0
2023-11-20 10:20:00,141.09,141.11,140.97,141.1,27868.0,135.3161,135.3352,135.201,135.3257,27868.0
2023-11-20 10:30:00,141.08,141.15,141.03,141.11,32419.0,135.3065,135.3736,135.2585,135.3352,32419.0
2023-11-20 10:40:00,141.1,141.31,141.07,141.27,56377.0,135.3257,135.5271,135.2969,135.4887,56377.0
2023-11-20 10:50:00,141.27,141.27,141.18,141.2,24382.0,135.4887,135.4887,135.4024,135.4216,24382.0
2023-11-20 11:00:00,141.21,141.25,141.14,141.18,52625.0,135.4311,135.4695,135.364,135.4024,52625.0
2023-11-20 11:10:00,141.17,141.23,141.14,141.22,28479.0,135.3928,135.4503,135.364,135.4407,28479.0
2023-11-20 11:20:00,141.16,141.2,141.14,141.16,25850.0,135.3832,135.4216,135.364,135.3832,25850.0
2023-11-20 11:30:00,141.17,141.23,141.13,141.22,15631.0,135.3928,135.4503,135.3544,135.4407,15631.0
2023-11-20 11:40:00,141.22,141.24,141.14,141.22,36825.0,135.4407,135.4599,135.364,135.4407,36825.0
2023-11-20 11:50:00,141.22,141.27,141.18,141.18,47962.0,135.4407,135.4887,135.4024,135.4024,47962.0
2023-11-20 12:00:00,141.18,141.19,141.14,141.17,32476.0,135.4024,135.412,135.364,135.3928,32476.0
2023-11-20 12:10:00,141.15,141.2,141.11,141.19,44735.0,135.3736,135.4216,135.3352,135.412,44735.0
2023-11-20 12:20:00,141.2,141.21,141.15,141.15,37253.0,135.4216,135.4311,135.3736,135.3736,37253.0
2023-11-20 12:30:00,141.16,141.17,141.03,141.05,18923.0,135.3832,135.3928,135.2585,135.2777,18923.0
2023-11-20 12:40:00,141.05,141.05,140.96,141.02,25580.0,135.2777,135.2777,135.1914,135.2489,25580.0
2023-11-20 12:50:00,141.02,141.06,140.99,141.05,36648.0,135.2489,135.2873,135.2202,135.2777,36648.0
2023-11-20 13:00:00,141.05,141.35,141.04,141.23,194734.0,135.2777,135.5654,135.2681,135.4503,194734.0
2023-11-20 13:10:00,141.23,141.28,141.21,141.24,27372.0,135.4503,135.4983,135.4311,135.4599,27372.0
2023-11-20 13:20:00,141.24,141.3,141.24,141.25,36550.0,135.4599,135.5175,135.4599,135.4695,36550.0
2023-11-20 13:30:00,141.27,141.36,141.26,141.34,15140.0,135.4887,135.575,135.4791,135.5558,15140.0
2023-11-20 13:40:00,141.34,141.42,141.33,141.39,16291.0,135.5558,135.6326,135.5462,135.6038,16291.0
2023-11-20 13:50:00,141.41,141.47,141.4,141.44,30170.0,135.623,135.6805,135.6134,135.6517,30170.0
2023-11-20 14:00:00,141.43,141.47,141.41,141.47,36003.0,135.6421,135.6805,135.623,135.6805,36003.0
2023-11-20 14:10:00,141.47,141.48,141.36,141.39,39744.0,135.6805,135.6901,135.575,135.6038,39744.0
2023-11-20 14:20:00,141.39,141.47,141.38,141.43,31130.0,135.6038,135.6805,135.5942,135.6421,31130.0
2023-11-20 14:30:00,141.44,141.53,141.43,141.5,102005.0,135.6517,135.7381,135.6421,135.7093,102005.0
2023-11-20 14:40:00,141.51,141.62,141.5,141.57,39910.0,135.7189,135.8244,135.7093,135.7764,39910.0
2023-11-20 14:50:00,141.58,141.61,141.55,141.57,41530.0,135.786,135.8148,135.7572,135.7764,41530.0
2023-11-20 15:00:00,141.57,141.68,141.56,141.67,34408.0,135.7764,135.8819,135.7668,135.8723,34408.0
2023-11-20 15:10:00,141.68,141.76,141.65,141.74,45896.0,135.8819,135.9586,135.8531,135.9395,45896.0
2023-11-20 15:20:00,141.73,141.78,141.63,141.77,42661.0,135.9299,135.9778,135.834,135.9682,42661.0
2023-11-20 15:30:00,141.75,141.76,141.66,141.73,50792.0,135.9491,135.9586,135.8627,135.9299,50792.0
2023-11-20 15:40:00,141.72,141.77,141.61,141.62,67149.0,135.9203,135.9682,135.8148,135.8244,67149.0
2023-11-20 15:50:00,141.6,141.6,141.35,141.44,142407.0,135.8052,135.8052,135.5654,135.6517,142407.0
2023-11-21 09:30:00,141.19,141.4,140.87,140.89,160626.0,135.412,135.6134,135.1051,135.1242,160626.0
2023-11-21 09:40:00,140.89,141.0,140.87,140.97,116939.0,135.1242,135.2297,135.1051,135.201,116939.0
2023-11-21 09:50:00,140.98,141.08,140.97,141.03,129180.0,135.2106,135.3065,135.201,135.2585,129180.0
2023-11-21 10:00:00,141.03,141.15,140.97,141.07,109932.0,135.2585,135.3736,135.201,135.2969,109932.0
2023-11-21 10:10:00,141.06,141.21,141.02,141.21,139936.0,135.2873,135.4311,135.2489,135.4311,139936.0
2023-11-21 10:20:00,141.21,141.22,141.11,141.2,92828.0,135.4311,135.4407,135.3352,135.4216,92828.0
2023-11-21 10:30:00,141.21,141.25,141.11,141.18,66267.0,135.4311,135.4695,135.3352,135.4024,66267.0
2023-11-21 10:40:00,141.17,141.31,141.15,141.24,59891.0,135.3928,135.5271,135.3736,135.4599,59891.0
2023-11-21 10:50:00,141.24,141.36,141.22,141.36,32404.0,135.4599,135.575,135.4407,135.575,32404.0
2023-11-21 11:00:00,141.35,141.44,141.35,141.37,48463.0,135.5654,135.6517,135.5654,135.5846,48463.0
2023-11-21 11:10:00,141.38,141.39,141.23,141.25,38876.0,135.5942,135.6038,135.4503,135.4695,38876.0
2023-11-21 11:20:00,141.26,141.3,141.23,141.29,57141.0,135.4791,135.5175,135.4503,135.5079,57141.0
2023-11-21 11:30:00,141.28,141.39,141.28,141.34,48608.0,135.4983,135.6038,135.4983,135.5558,48608.0
2023-11-21 11:40:00,141.34,141.35,141.26,141.34,88347.0,135.5558,135.5654,135.4791,135.5558,88347.0
2023-11-21 11:50:00,141.33,141.4,141.33,141.37,25257.0,135.5462,135.6134,135.5462,135.5846,25257.0
2023-11-21 12:00:00,141.38,141.4,141.33,141.37,29933.0,135.5942,135.6134,135.5462,135.5846,29933.0
2023-11-21 12:10:00,141.35,141.42,141.34,141.38,33758.0,135.5654,135.6326,135.5558,135.5942,33758.0
2023-11-21 12:20:00,141.36,141.43,141.36,141.42,15095.0,135.575,135.6421,135.575,135.6326,15095.0
2023-11-21 12:30:00,141.43,141.47,141.4,141.44,31266.0,135.6421,135.6805,135.6134,135.6517,31266.0
2023-11-21 12:40:00,141.43,141.49,141.4,141.48,41593.0,135.6421,135.6997,135.6134,135.6901,41593.0
2023-11-21 12:50:00,141.49,141.52,141.47,141.5,45064.0,135.6997,135.7285,135.6805,135.7093,45064.0
2023-11-21 13:00:00,141.5,141.5,141.38,141.42,39607.0,135.7093,135.7093,135.5942,135.6326,39607.0
2023-11-21 13:10:00,141.43,141.44,141.37,141.4,25103.0,135.6421,135.6517,135.5846,135.6134,25103.0
2023-11-21 13:20:00,141.41,141.42,141.33,141.37,32367.0,135.623,135.6326,135.5462,135.5846,32367.0
2023-11-21 13:30:00,141.36,141.46,141.36,141.43,50880.0,135.575,135.6709,135.575,135.6421,50880.0
2023-11-21 13:40:00,141.43,141.48,141.43,141.48,24943.0,135.6421,135.6901,135.6421,135.6901,24943.0
2023-11-21 13:50:00,141.49,141.5,141.39,141.4,34553.0,135.6997,135.7093,135.6038,135.6134,34553.0
2023-11-21 14:00:00,141.38,141.45,141.3,141.39,42857.0,135.5942,135.6613,135.5175,135.6038,42857.0
2023-11-21 14:10:00,141.39,141.42,141.33,141.34,63843.0,135.6038,135.6326,135.5462,135.5558,63843.0
2023-11-21 14:20:00,141.35,141.4,141.31,141.4,48561.0,135.5654,135.6134,135.5271,135.6134,48561.0
2023-11-21 14:30:00,141.4,141.42,141.31,141.31,29018.0,135.6134,135.6326,135.5271,135.5271,29018.0
2023-11-21 14:40:00,141.33,141.34,141.25,141.29,48073.0,135.5462,135.5558,135.4695,135.5079,48073.0
2023-11-21 14:50:00,141.3,141.39,141.24,141.38,25840.0,135.5175,135.6038,135.4599,135.5942,25840.0
2023-11-21 15:00:00,141.4,141.45,141.37,141.38,35905.0,135.6134,135.6613,135.5846,135.5942,35905.0
2023-11-21 15:10:00,141.38,141.43,141.33,141.35,202978.0,135.5942,135.6421,135.5462,135.5654,202978.0
2023-11-21 15:20:00,141.34,141.35,141.26,141.35,46782.0,135.5558,135.5654,135.4791,135.5654,46782.0
2023-11-21 15:30:00,141.33,141.34,141.23,141.34,37706.0,135.5462,135.5558,135.4503,135.5558,37706.0
2023-11-21 15:40:00,141.33,141.36,141.25,141.35,228063.0,135.5462,135.575,135.4695,135.5654,228063.0
2023-11-21 15:50:00,141.34,141.41,141.29,141.31,78558.0,135.5558,135.623,135.5079,135.5271,78558.0
2023-11-22 09:30:00,141.42,141.61,141.31,141.6,125392.0,135.6326,135.8148,135.5271,135.8052,125392.0
2023-11-22 09:40:00,141.61,141.74,141.57,141.63,118328.0,135.8148,135.9395,135.7764,135.834,118328.0
2023-11-22 09:50:00,141.62,141.66,141.42,141.55,53625.0,135.8244,135.8627,135.6326,135.7572,53625.0
2023-11-22 10:00:00,141.54,141.55,141.36,141.38,51135.0,135.7476,135.7572,135.575,135.5942,51135.0
2023-11-22 10:10:00,141.38,141.61,141.35,141.52,32875.0,135.5942,135.8148,135.5654,135.7285,32875.0
2023-11-22 10:20:00,141.5,141.61,141.5,141.61,59874.0,135.7093,135.8148,135.7093,135.8148,59874.0
2023-11-22 10:30:00,141.62,141.72,141.6,141.61,30595.0,135.8244,135.9203,135.8052,135.8148,30595.0
2023-11-22 10:40:00,141.63,141.68,141.59,141.61,65600.0,135.834,135.8819,135.7956,135.8148,65600.0
2023-11-22 10:50:00,141.6,141.64,141.45,141.51,58357.0,135.8052,135.8436,135.6613,135.7189,58357.0
2023-11-22 11:00:00,141.52,141.62,141.5,141.6,24496.0,135.7285,135.8244,135.7093,135.8052,24496.0
2023-11-22 11:10:00,141.61,141.72,141.59,141.66,28103.0,135.8148,135.9203,135.7956,135.8627,28103.0
2023-11-22 11:20:00,141.67,141.67,141.58,141.63,77979.0,135.8723,135.8723,135.786,135.834,77979.0
2023-11-22 11:30:00,141.63,141.7,141.57,141.57,42954.0,135.834,135.9011,135.7764,135.7764,42954.0
2023-11-22 11:40:00,141.59,141.69,141.56,141.63,25982.0,135.7956,135.8915,135.7668,135.834,25982.0
2023-11-22 11:50:00,141.65,141.79,141.62,141.78,18989.0,135.8531,135.9874,135.8244,135.9778,18989.0
2023-11-22 12:00:00,141.79,141.89,141.77,141.84,50208.0,135.9874,136.0833,135.9682,136.0354,50208.0
2023-11-22 12:10:00,141.85,141.87,141.63,141.72,53656.0,136.045,136.0641,135.834,135.9203,53656.0
2023-11-22 12:20:00,141.73,141.8,141.66,141.67,56583.0,135.9299,135.997,135.8627,135.8723,56583.0
2023-11-22 12:30:00,141.66,141.66,141.51,141.55,158682.0,135.8627,135.8627,135.7189,135.7572,158682.0
2023-11-22 12:40:00,141.53,141.54,141.43,141.44,67538.0,135.7381,135.7476,135.6421,135.6517,67538.0
2023-11-22 12:50:00,141.44,141.6,141.44,141.6,34275.0,135.6517,135.8052,135.6517,135.8052,34275.0
2023-11-22 13:00:00,141.6,141.66,141.59,141.66,42451.0,135.8052,135.8627,135.7956,135.8627,42451.0
2023-11-22 13:10:00,141.65,141.66,141.56,141.58,97082.0,135.8531,135.8627,135.7668,135.786,97082.0
2023-11-22 13:20:00,141.59,141.67,141.58,141.65,65603.0,135.7956,135.8723,135.786,135.8531,65603.0
2023-11-22 13:30:00,141.65,141.66,141.55,141.61,114861.0,135.8531,135.8627,135.7572,135.8148,114861.0
2023-11-22 13:40:00,141.61,141.65,141.59,141.63,74521.0,135.8148,135.8531,135.7956,135.834,74521.0
2023-11-22 13:50:00,141.63,141.66,141.57,141.58,67247.0,135.834,135.8627,135.7764,135.786,67247.0
2023-11-22 14:00:00,141.58,141.7,141.57,141.68,71525.0,135.786,135.9011,135.7764,135.8819,71525.0
2023-11-22 14:10:00,141.68,141.7,141.63,141.69,40414.0,135.8819,135.9011,135.834,135.8915,40414.0
2023-11-22 14:20:00,141.68,141.74,141.66,141.74,47464.0,135.8819,135.9395,135.8627,135.9395,47464.0
2023-11-22 14:30:00,141.75,141.77,141.45,141.47,53450.0,135.9491,135.9682,135.6613,135.6805,53450.0
2023-11-22 14:40:00,141.47,141.56,141.42,141.56,58728.0,135.6805,135.7668,135.6326,135.7668,58728.0
2023-11-22 14:50:00,141.56,141.7,141.55,141.61,46723.0,135.7668,135.9011,135.7572,135.8148,46723.0
2023-11-22 15:00:00,141.61,141.73,141.59,141.68,63950.0,135.8148,135.9299,135.7956,135.8819,63950.0
2023-11-22 15:10:00,141.67,141.73,141.64,141.72,52525.0,135.8723,135.9299,135.8436,135.9203,52525.0
2023-11-22 15:20:00,141.72,141.84,141.65,141.84,48471.0,135.9203,136.0354,135.8531,136.0354,48471.0
2023-11-22 15:30:00,141.84,141.87,141.79,141.85,37700.0,136.0354,136.0641,135.9874,136.045,37700.0
2023-11-22 15:40:00,141.86,141.88,141.78,141.81,68339.0,136.0545,136.0737,135.9778,136.0066,68339.0
2023-11-22 15:50:00,141.8,141.84,141.74,141.76,70735.0,135.997,136.0354,135.9395,135.9586,70735.0
2023-11-24 09:30:00,141.89,142.23,141.89,142.11,108240.0,136.0833,136.4094,136.0833,136.2943,108240.0
2023-11-24 09:40:00,142.11,142.17,142.01,142.14,54380.0,136.2943,136.3519,136.1984,136.3231,54380.0
2023-11-24 09:50:00,142.15,142.22,142.15,142.19,29739.0,136.3327,136.3998,136.3327,136.371,29739.0
2023-11-24 10:00:00,142.19,142.33,142.18,142.23,59011.0,136.371,136.5053,136.3615,136.4094,59011.0
2023-11-24 10:10:00,142.25,142.31,142.21,142.28,38440.0,136.4286,136.4861,136.3902,136.4574,38440.0
2023-11-24 10:20:00,142.28,142.38,142.27,142.38,58004.0,136.4574,136.5533,136.4478,136.5533,58004.0
2023-11-24 10:30:00,142.38,142.45,142.34,142.37,174836.0,136.5533,136.6204,136.5149,136.5437,174836.0
2023-11-24 10:40:00,142.38,142.43,142.35,142.43,28718.0,136.5533,136.6012,136.5245,136.6012,28718.0
2023-11-24 10:50:00,142.4,142.45,142.38,142.41,27523.0,136.5724,136.6204,136.5533,136.582,27523.0
2023-11-24 11:00:00,142.4,142.42,142.34,142.4,16990.0,136.5724,136.5916,136.5149,136.5724,16990.0
2023-11-24 11:10:00,142.39,142.45,142.36,142.38,65507.0,136.5629,136.6204,136.5341,136.5533,65507.0
2023-11-24 11:20:00,142.37,142.38,142.28,142.33,19181.0,136.5437,136.5533,136.4574,136.5053,19181.0
2023-11-24 11:30:00,142.33,142.37,142.24,142.25,13371.0,136.5053,136.5437,136.419,136.4286,13371.0
2023-11-24 11:40:00,142.26,142.27,142.18,142.19,10805.0,136.4382,136.4478,136.3615,136.371,10805.0
2023-11-24 11:50:00,142.19,142.22,142.17,142.2,8833.0,136.371,136.3998,136.3519,136.3806,8833.0
2023-11-24 12:00:00,142.2,142.27,142.18,142.24,18226.0,136.3806,136.4478,136.3615,136.419,18226.0
2023-11-24 12:10:00,142.26,142.3,142.24,142.29,24997.0,136.4382,136.4765,136.419,136.467,24997.0
2023-11-24 12:20:00,142.28,142.29,142.16,142.17,16418.0,136.4574,136.467,136.3423,136.3519,16418.0
2023-11-24 12:30:00,142.16,142.25,142.15,142.25,17325.0,136.3423,136.4286,136.3327,136.4286,17325.0
2023-11-24 12:40:00,142.25,142.32,142.22,142.26,17752.0,136.4286,136.4957,136.3998,136.4382,17752.0
2023-11-24 12:50:00,142.24,142.37,142.22,142.34,29912.0,136.419,136.5437,136.3998,136.5149,29912.0
2023-11-27 09:30:00,141.99,142.13,141.82,141.84,102566.0,136.1792,136.3135,136.0162,136.0354,102566.0
2023-11-27 09:40:00,141.82,141.89,141.68,141.85,35899.0,136.0162,136.0833,135.8819,136.045,35899.0
2023-11-27 09:50:00,141.85,141.93,141.76,141.87,47537.0,136.045,136.1217,135.9586,136.0641,47537.0
2023-11-27 10:00:00,141.88,141.98,141.86,141.96,60453.0,136.0737,136.1696,136.0545,136.1505,60453.0
2023-11-27 10:10:00,141.97,142.04,141.91,141.91,31481.0,136.16,136.2272,136.1025,136.1025,31481.0
2023-11-27 10:20:00,141.93,142.04,141.9,141.99,35811.0,136.1217,136.2272,136.0929,136.1792,35811.0
2023-11-27 10:30:00,142.0,142.01,141.91,141.94,62615.0,136.1888,136.1984,136.1025,136.1313,62615.0
2023-11-27 10:40:00,141.95,141.97,141.93,141.94,33060.0,136.1409,136.16,136.1217,136.1313,33060.0
2023-11-27 10:50:00,141.95,142.02,141.9,141.91,120512.0,136.1409,136.208,136.0929,136.1025,120512.0
2023-11-27 11:00:00,141.9,141.91,141.82,141.9,52890.0,136.0929,136.1025,136.0162,136.0929,52890.0
2023-11-27 11:10:00,141.9,141.94,141.87,141.93,29494.0,136.0929,136.1313,136.0641,136.1217,29494.0
2023-11-27 11:20:00,141.94,141.99,141.89,141.99,17063.0,136.1313,136.1792,136.0833,136.1792,17063.0
2023-11-27 11:30:00,141.99,141.99,141.85,141.85,20077.0,136.1792,136.1792,136.045,136.045,20077.0
2023-11-27 11:40:00,141.87,141.88,141.8,141.83,27143.0,136.0641,136.0737,135.997,136.0258,27143.0
2023-11-27 11:50:00,141.83,141.97,141.81,141.84,18470.0,136.0258,136.16,136.0066,136.0354,18470.0
2023-11-27 12:00:00,141.83,141.83,141.75,141.78,47024.0,136.0258,136.0258,135.9491,135.9778,47024.0
2023-11-27 12:10:00,141.79,141.79,141.72,141.75,31567.0,135.9874,135.9874,135.9203,135.9491,31567.0
2023-11-27 12:20:00,141.76,141.76,141.64,141.68,227583.0,135.9586,135.9586,135.8436,135.8819,227583.0
2023-11-27 12:30:00,141.67,141.77,141.67,141.67,23205.0,135.8723,135.9682,135.8723,135.8723,23205.0
2023-11-27 12:40:00,141.7,141.76,141.69,141.73,7293.0,135.9011,135.9586,135.8915,135.9299,7293.0
2023-11-27 12:50:00,141.72,141.73,141.67,141.68,56654.0,135.9203,135.9299,135.8723,135.8819,56654.0
2023-11-27 13:00:00,141.67,141.7,141.6,141.69,24179.0,135.8723,135.9011,135.8052,135.8915,24179.0
2023-11-27 13:10:00,141.69,141.79,141.69,141.76,35735.0,135.8915,135.9874,135.8915,135.9586,35735.0
2023-11-27 13:20:00,141.74,141.78,141.72,141.75,26577.0,135.9395,135.9778,135.9203,135.9491,26577.0
2023-11-27 13:30:00,141.76,141.82,141.73,141.74,29508.0,135.9586,136.0162,135.9299,135.9395,29508.0
2023-11-27 13:40:00,141.73,141.79,141.72,141.78,38133.0,135.9299,135.9874,135.9203,135.9778,38133.0
2023-11-27 13:50:00,141.78,141.83,141.77,141.82,51040.0,135.9778,136.0258,135.9682,136.0162,51040.0
2023-11-27 14:00:00,141.82,141.87,141.8,141.81,596854.0,136.0162,136.0641,135.997,136.0066,596854.0
2023-11-27 14:10:00,141.82,141.85,141.79,141.85,78514.0,136.0162,136.045,135.9874,136.045,78514.0
2023-11-27 14:20:00,141.83,141.86,141.81,141.84,35525.0,136.0258,136.0545,136.0066,136.0354,35525.0
2023-11-27 14:30:00,141.84,141.84,141.78,141.81,21661.0,136.0354,136.0354,135.9778,136.0066,21661.0
2023-11-27 14:40:00,141.8,141.82,141.67,141.71,66986.0,135.997,136.0162,135.8723,135.9107,66986.0
2023-11-27 14:50:00,141.71,141.77,141.67,141.76,729614.0,135.9107,135.9682,135.8723,135.9586,729614.0
2023-11-27 15:00:00,141.77,141.8,141.75,141.75,30588.0,135.9682,135.997,135.9491,135.9491,30588.0
2023-11-27 15:10:00,141.76,141.84,141.72,141.83,20635.0,135.9586,136.0354,135.9203,136.0258,20635.0
2023-11-27 15:20:00,141.83,141.87,141.81,141.83,34732.0,136.0258,136.0641,136.0066,136.0258,34732.0
2023-11-27 15:30:00,141.87,142.01,141.83,141.95,152504.0,136.0641,136.1984,136.0258,136.1409,152504.0
2023-11-27 15:40:00,141.95,141.97,141.88,141.88,60644.0,136.1409,136.16,136.0737,136.0737,60644.0
2023-11-27 15:50:00,141.87,141.95,141.79,141.84,177092.0,136.0641,136.1409,135.9874,136.0354,177092.0
2023-11-28 09:30:00,141.67,141.81,141.47,141.61,65924.0,135.8723,136.0066,135.6805,135.8148,65924.0
2023-11-28 09:40:00,141.61,141.72,141.55,141.69,35756.0,135.8148,135.9203,135.7572,135.8915,35756.0
2023-11-28 09:50:00,141.66,141.69,141.61,141.68,44856.0,135.8627,135.8915,135.8148,135.8819,44856.0
2023-11-28 10:00:00,141.68,141.73,141.61,141.64,39725.0,135.8819,135.9299,135.8148,135.8436,39725.0
2023-11-28 10:10:00,141.63,141.76,141.61,141.72,40469.0,135.834,135.9586,135.8148,135.9203,40469.0
2023-11-28 10:20:00,141.73,141.76,141.69,141.71,56194.0,135.9299,135.9586,135.8915,135.9107,56194.0
2023-11-28 10:30:00,141.69,141.85,141.69,141.83,62730.0,135.8915,136.045,135.8915,136.0258,62730.0
2023-11-28 10:40:00,141.84,142.08,141.84,141.98,56545.0,136.0354,136.2655,136.0354,136.1696,56545.0
2023-11-28 10:50:00,141.98,142.18,141.98,142.18,1063497.0,136.1696,136.3615,136.1696,136.3615,1063497.0
2023-11-28 11:00:00,142.19,142.19,142.11,142.14,64194.0,136.371,136.371,136.2943,136.3231,64194.0
2023-11-28 11:10:00,142.14,142.21,142.1,142.17,108637.0,136.3231,136.3902,136.2847,136.3519,108637.0
2023-11-28 11:20:00,142.16,142.22,142.12,142.16,1680616.0,136.3423,136.3998,136.3039,136.3423,1680616.0
2023-11-28 11:30:00,142.16,142.31,142.15,142.28,46535.0,136.3423,136.4861,136.3327,136.4574,46535.0
2023-11-28 11:40:00,142.28,142.38,142.27,142.34,47367.0,136.4574,136.5533,136.4478,136.5149,47367.0
2023-11-28 11:50:00,142.35,142.36,142.29,142.3,440769.0,136.5245,136.5341,136.467,136.4765,440769.0
2023-11-28 12:00:00,142.31,142.32,142.16,142.24,55814.0,136.4861,136.4957,136.3423,136.419,55814.0
2023-11-28 12:10:00,142.24,142.28,142.0,142.03,37622.0,136.419,136.4574,136.1888,136.2176,37622.0
2023-11-28 12:20:00,142.02,142.08,142.01,142.05,70149.0,136.208,136.2655,136.1984,136.2368,70149.0
2023-11-28 12:30:00,142.05,142.05,141.89,141.98,61972.0,136.2368,136.2368,136.0833,136.1696,61972.0
2023-11-28 12:40:00,141.99,142.0,141.92,141.93,30535.0,136.1792,136.1888,136.1121,136.1217,30535.0
2023-11-28 12:50:00,141.93,141.94,141.86,141.89,21633.0,136.1217,136.1313,136.0545,136.0833,21633.0
2023-11-28 13:00:00,141.9,141.9,141.61,141.8,49699.0,136.0929,136.0929,135.8148,135.997,49699.0
2023-11-28 13:10:00,141.8,141.8,141.68,141.75,22535.0,135.997,135.997,135.8819,135.9491,22535.0
2023-11-28 13:20:00,141.75,141.87,141.72,141.86,27184.0,135.9491,136.0641,135.9203,136.0545,27184.0
2023-11-28 13:30:00,141.87,141.88,141.81,141.84,29513.0,136.0641,136.0737,136.0066,136.0354,29513.0
2023-11-28 13:40:00,141.83,141.88,141.8,141.86,38053.0,136.0258,136.0737,135.997,136.0545,38053.0
2023-11-28 13:50:00,141.85,141.87,141.71,141.72,23042.0,136.045,136.0641,135.9107,135.9203,23042.0
2023-11-28 14:00:00,141.74,141.77,141.69,141.74,35815.0,135.9395,135.9682,135.8915,135.9395,35815.0
2023-11-28 14:10:00,141.75,141.81,141.74,141.75,33611.0,135.9491,136.0066,135.9395,135.9491,33611.0
2023-11-28 14:20:00,141.76,141.82,141.69,141.73,44803.0,135.9586,136.0162,135.8915,135.9299,44803.0
2023-11-28 14:30:00,141.73,141.84,141.65,141.82,35117.0,135.9299,136.0354,135.8531,136.0162,35117.0
2023-11-28 14:40:00,141.82,141.84,141.77,141.83,32042.0,136.0162,136.0354,135.9682,136.0258,32042.0
2023-11-28 14:50:00,141.83,141.91,141.83,141.86,53474.0,136.0258,136.1025,136.0258,136.0545,53474.0
2023-11-28 15:00:00,141.88,141.89,141.82,141.82,24609.0,136.0737,136.0833,136.0162,136.0162,24609.0
2023-11-28 15:10:00,141.83,141.86,141.78,141.82,140690.0,136.0258,136.0545,135.9778,136.0162,140690.0
2023-11-28 15:20:00,141.81,141.84,141.68,141.81,96360.0,136.0066,136.0354,135.8819,136.0066,96360.0
2023-11-28 15:30:00,141.8,141.82,141.7,141.73,40130.0,135.997,136.0162,135.9011,135.9299,40130.0
2023-11-28 15:40:00,141.73,141.88,141.69,141.88,29220.0,135.9299,136.0737,135.8915,136.0737,29220.0
2023-11-28 15:50:00,141.87,141.93,141.69,141.75,62952.0,136.0641,136.1217,135.8915,135.9491,62952.0
2023-11-29 09:30:00,142.17,142.57,142.13,142.5,89449.0,136.3519,136.7355,136.3135,136.6684,89449.0
2023-11-29 09:40:00,142.52,142.56,142.39,142.51,27498.0,136.6875,136.7259,136.5629,136.6779,27498.0
2023-11-29 09:50:00,142.52,142.73,142.48,142.7,28545.0,136.6875,136.8889,136.6492,136.8602,28545.0
2023-11-29 10:00:00,142.71,142.74,142.55,142.56,86379.0,136.8698,136.8985,136.7163,136.7259,86379.0
2023-11-29 10:10:00,142.55,142.55,142.42,142.46,46553.0,136.7163,136.7163,136.5916,136.63,46553.0
2023-11-29 10:20:00,142.44,142.5,142.31,142.42,65668.0,136.6108,136.6684,136.4861,136.5916,65668.0
2023-11-29 10:30:00,142.41,142.49,142.38,142.47,45098.0,136.582,136.6588,136.5533,136.6396,45098.0
2023-11-29 10:40:00,142.48,142.49,142.4,142.42,27515.0,136.6492,136.6588,136.5724,136.5916,27515.0
2023-11-29 10:50:00,142.44,142.53,142.4,142.4,18652.0,136.6108,136.6971,136.5724,136.5724,18652.0
2023-11-29 11:00:00,142.36,142.46,142.27,142.3,38114.0,136.5341,136.63,136.4478,136.4765,38114.0
2023-11-29 11:10:00,142.29,142.33,142.07,142.17,42420.0,136.467,136.5053,136.256,136.3519,42420.0
2023-11-29 11:20:00,142.16,142.24,142.11,142.13,78523.0,136.3423,136.419,136.2943,136.3135,78523.0
2023-11-29 11:30:00,142.13,142.22,142.11,142.2,19839.0,136.3135,136.3998,136.2943,136.3806,19839.0
2023-11-29 11:40:00,142.21,142.26,142.19,142.21,10891.0,136.3902,136.4382,136.371,136.3902,10891.0
2023-11-29 11:50:00,142.21,142.25,142.18,142.24,18040.0,136.3902,136.4286,136.3615,136.419,18040.0
2023-11-29 12:00:00,142.25,142.36,142.22,142.28,21154.0,136.4286,136.5341,136.3998,136.4574,21154.0
2023-11-29 12:10:00,142.3,142.37,142.23,142.36,31865.0,136.4765,136.5437,136.4094,136.5341,31865.0
2023-11-29 12:20:00,142.36,142.39,142.32,142.38,54595.0,136.5341,136.5629,136.4957,136.5533,54595.0
2023-11-29 12:30:00,142.39,142.46,142.35,142.46,38812.0,136.5629,136.63,136.5245,136.63,38812.0
2023-11-29 12:40:00,142.46,142.48,142.39,142.43,62261.0,136.63,136.6492,136.5629,136.6012,62261.0
2023-11-29 12:50:00,142.43,142.46,142.38,142.43,21871.0,136.6012,136.63,136.5533,136.6012,21871.0
2023-11-29 13:00:00,142.44,142.46,142.38,142.44,41200.0,136.6108,136.63,136.5533,136.6108,41200.0
2023-11-29 13:10:00,142.44,142.45,142.36,142.39,30615.0,136.6108,136.6204,136.5341,136.5629,30615.0
2023-11-29 13:20:00,142.39,142.5,142.38,142.5,15596.0,136.5629,136.6684,136.5533,136.6684,15596.0
2023-11-29 13:30:00,142.5,142.5,142.36,142.43,37730.0,136.6684,136.6684,136.5341,136.6012,37730.0
2023-11-29 13:40:00,142.43,142.48,142.42,142.46,51440.0,136.6012,136.6492,136.5916,136.63,51440.0
2023-11-29 13:50:00,142.46,142.49,142.44,142.45,28521.0,136.63,136.6588,136.6108,136.6204,28521.0
2023-11-29 14:00:00,142.45,142.55,142.42,142.52,27845.0,136.6204,136.7163,136.5916,136.6875,27845.0
2023-11-29 14:10:00,142.53,142.54,142.37,142.38,72904.0,136.6971,136.7067,136.5437,136.5533,72904.0
2023-11-29 14:20:00,142.38,142.45,142.35,142.36,35912.0,136.5533,136.6204,136.5245,136.5341,35912.0
2023-11-29 14:30:00,142.34,142.34,142.15,142.16,55185.0,136.5149,136.5149,136.3327,136.3423,55185.0
2023-11-29 14:40:00,142.16,142.17,142.11,142.15,55438.0,136.3423,136.3519,136.2943,136.3327,55438.0
2023-11-29 14:50:00,142.13,142.17,142.1,142.17,42153.0,136.3135,136.3519,136.2847,136.3519,42153.0
2023-11-29 15:00:00,142.16,142.19,142.1,142.15,39822.0,136.3423,136.371,136.2847,136.3327,39822.0
2023-11-29 15:10:00,142.14,142.15,141.95,142.0,95970.0,136.3231,136.3327,136.1409,136.1888,95970.0
2023-11-29 15:20:00,142.0,142.0,141.83,141.84,36665.0,136.1888,136.1888,136.0258,136.0354,36665.0
2023-11-29 15:30:00,141.82,141.88,141.77,141.78,35583.0,136.0162,136.0737,135.9682,135.9778,35583.0
2023-11-29 15:40:00,141.78,141.87,141.74,141.87,52436.0,135.9778,136.0641,135.9395,136.0641,52436.0
2023-11-29 15:50:00,141.85,141.95,141.82,141.92,58049.0,136.045,136.1409,136.0162,136.1121,58049.0
2023-11-30 09:30:00,142.25,142.35,141.97,142.04,129625.0,136.4286,136.5245,136.16,136.2272,129625.0
2023-11-30 09:40:00,142.05,142.2,142.0,142.14,73121.0,136.2368,136.3806,136.1888,136.3231,73121.0
2023-11-30 09:50:00,142.14,142.51,142.13,142.46,43155.0,136.3231,136.6779,136.3135,136.63,43155.0
2023-11-30 10:00:00,142.49,142.51,142.33,142.41,21878.0,136.6588,136.6779,136.5053,136.582,21878.0
2023-11-30 10:10:00,142.42,142.64,142.4,142.54,45154.0,136.5916,136.8026,136.5724,136.7067,45154.0
2023-11-30 10:20:00,142.53,142.56,142.48,142.53,78387.0,136.6971,136.7259,136.6492,136.6971,78387.0
2023-11-30 10:30:00,142.55,142.67,142.44,142.47,46483.0,136.7163,136.8314,136.6108,136.6396,46483.0
2023-11-30 10:40:00,142.48,142.64,142.48,142.62,58246.0,136.6492,136.8026,136.6492,136.7834,58246.0
2023-11-30 10:50:00,142.62,142.82,142.61,142.8,41461.0,136.7834,136.9753,136.7739,136.9561,41461.0
2023-11-30 11:00:00,142.8,142.86,142.7,142.77,60123.0,136.9561,137.0136,136.8602,136.9273,60123.0
2023-11-30 11:10:00,142.78,142.82,142.62,142.62,54155.0,136.9369,136.9753,136.7834,136.7834,54155.0
2023-11-30 11:20:00,142.63,142.86,142.59,142.75,50144.0,136.793,137.0136,136.7547,136.9081,50144.0
2023-11-30 11:30:00,142.74,142.77,142.63,142.65,25933.0,136.8985,136.9273,136.793,136.8122,25933.0
2023-11-30 11:40:00,142.64,142.68,142.57,142.65,24144.0,136.8026,136.841,136.7355,136.8122,24144.0
2023-11-30 11:50:00,142.67,142.71,142.59,142.63,22655.0,136.8314,136.8698,136.7547,136.793,22655.0
2023-11-30 12:00:00,142.63,142.75,142.59,142.73,31251.0,136.793,136.9081,136.7547,136.8889,31251.0
2023-11-30 12:10:00,142.74,142.74,142.45,142.47,63697.0,136.8985,136.8985,136.6204,136.6396,63697.0
2023-11-30 12:20:00,142.48,142.48,142.42,142.45,80322.0,136.6492,136.6492,136.5916,136.6204,80322.0
2023-11-30 12:30:00,142.45,142.54,142.43,142.52,31273.0,136.6204,136.7067,136.6012,136.6875,31273.0
2023-11-30 12:40:00,142.53,142.68,142.51,142.61,153786.0,136.6971,136.841,136.6779,136.7739,153786.0
2023-11-30 12:50:00,142.62,142.64,142.56,142.59,44343.0,136.7834,136.8026,136.7259,136.7547,44343.0
2023-11-30 13:00:00,142.58,142.62,142.55,142.57,63711.0,136.7451,136.7834,136.7163,136.7355,63711.0
2023-11-30 13:10:00,142.57,142.74,142.57,142.71,23386.0,136.7355,136.8985,136.7355,136.8698,23386.0
2023-11-30 13:20:00,142.71,142.76,142.58,142.6,15060.0,136.8698,136.9177,136.7451,136.7643,15060.0
2023-11-30 13:30:00,142.59,142.71,142.53,142.69,18246.0,136.7547,136.8698,136.6971,136.8506,18246.0
2023-11-30 13:40:00,142.72,142.72,142.64,142.69,27562.0,136.8794,136.8794,136.8026,136.8506,27562.0
2023-11-30 13:50:00,142.69,142.74,142.61,142.73,14255.0,136.8506,136.8985,136.7739,136.8889,14255.0
2023-11-30 14:00:00,142.73,142.78,142.71,142.76,30702.0,136.8889,136.9369,136.8698,136.9177,30702.0
2023-11-30 14:10:00,142.76,142.84,142.74,142.81,39358.0,136.9177,136.9944,136.8985,136.9657,39358.0
2023-11-30 14:20:00,142.81,142.85,142.75,142.83,47004.0,136.9657,137.004,136.9081,136.9849,47004.0
2023-11-30 14:30:00,142.83,142.92,142.77,142.86,52843.0,136.9849,137.0712,136.9273,137.0136,52843.0
2023-11-30 14:40:00,142.87,142.96,142.86,142.94,41616.0,137.0232,137.1095,137.0136,137.0904,41616.0
2023-11-30 14:50:00,142.95,142.99,142.91,142.98,80340.0,137.0999,137.1383,137.0616,137.1287,80340.0
2023-11-30 15:00:00,142.98,142.99,142.82,142.83,45716.0,137.1287,137.1383,136.9753,136.9849,45716.0
2023-11-30 15:10:00,142.83,142.92,142.83,142.87,35978.0,136.9849,137.0712,136.9849,137.0232,35978.0
2023-11-30 15:20:00,142.87,142.88,142.71,142.77,42745.0,137.0232,137.0328,136.8698,136.9273,42745.0
2023-11-30 15:30:00,142.76,142.91,142.74,142.89,50977.0,136.9177,137.0616,136.8985,137.0424,50977.0
2023-11-30 15:40:00,142.91,143.14,142.89,143.07,106413.0,137.0616,137.2822,137.0424,137.215,106413.0
2023-11-30 15:50:00,143.07,143.36,143.03,143.25,162509.0,137.215,137.4932,137.1767,137.3877,162509.0
2023-12-01 09:30:00,143.16,143.42,143.01,143.31,114620.0,137.3013,137.5507,137.1575,137.4452,114620.0
2023-12-01 09:40:00,143.32,143.37,143.23,143.36,29788.0,137.4548,137.5028,137.3685,137.4932,29788.0
2023-12-01 09:50:00,143.37,143.51,143.31,143.51,31997.0,137.5028,137.637,137.4452,137.637,31997.0
2023-12-01 10:00:00,143.52,143.76,143.46,143.7,64673.0,137.6466,137.8768,137.5891,137.8192,64673.0
2023-12-01 10:10:00,143.71,143.72,143.51,143.61,36641.0,137.8288,137.8384,137.637,137.7329,36641.0
2023-12-01 10:20:00,143.62,143.62,143.5,143.53,190322.0,137.7425,137.7425,137.6274,137.6562,190322.0
2023-12-01 10:30:00,143.53,143.69,143.46,143.66,25095.0,137.6562,137.8097,137.5891,137.7809,25095.0
2023-12-01 10:40:00,143.63,143.74,143.59,143.73,45588.0,137.7521,137.8576,137.7138,137.848,45588.0
2023-12-01 10:50:00,143.73,143.8,143.64,143.67,27421.0,137.848,137.9152,137.7617,137.7905,27421.0
2023-12-01 11:00:00,143.68,143.75,143.37,143.74,131507.0,137.8001,137.8672,137.5028,137.8576,131507.0
2023-12-01 11:10:00,143.75,143.95,143.73,143.86,56912.0,137.8672,138.059,137.848,137.9727,56912.0
2023-12-01 11:20:00,143.86,144.04,143.8,144.02,51303.0,137.9727,138.1453,137.9152,138.1262,51303.0
2023-12-01 11:30:00,144.02,144.14,143.88,143.99,35993.0,138.1262,138.2412,137.9919,138.0974,35993.0
2023-12-01 11:40:00,143.98,144.21,143.96,144.19,70361.0,138.0878,138.3084,138.0686,138.2892,70361.0
2023-12-01 11:50:00,144.21,144.39,144.18,144.26,80157.0,138.3084,138.481,138.2796,138.3563,80157.0
2023-12-01 12:00:00,144.28,144.47,144.21,144.47,32912.0,138.3755,138.5577,138.3084,138.5577,32912.0
2023-12-01 12:10:00,144.43,144.52,144.39,144.42,29712.0,138.5194,138.6057,138.481,138.5098,29712.0
2023-12-01 12:20:00,144.41,144.49,144.36,144.45,35854.0,138.5002,138.5769,138.4522,138.5386,35854.0
2023-12-01 12:30:00,144.42,144.55,144.39,144.46,68775.0,138.5098,138.6345,138.481,138.5481,68775.0
2023-12-01 12:40:00,144.45,144.58,144.44,144.57,43557.0,138.5386,138.6632,138.529,138.6536,43557.0
2023-12-01 12:50:00,144.57,144.62,144.55,144.59,39026.0,138.6536,138.7016,138.6345,138.6728,39026.0
2023-12-01 13:00:00,144.59,144.6,144.42,144.47,42108.0,138.6728,138.6824,138.5098,138.5577,42108.0
2023-12-01 13:10:00,144.47,144.49,144.38,144.45,32318.0,138.5577,138.5769,138.4714,138.5386,32318.0
2023-12-01 13:20:00,144.46,144.46,144.33,144.33,32122.0,138.5481,138.5481,138.4235,138.4235,32122.0
2023-12-01 13:30:00,144.33,144.39,144.28,144.35,19104.0,138.4235,138.481,138.3755,138.4426,19104.0
2023-12-01 13:40:00,144.34,144.43,144.31,144.33,51697.0,138.4331,138.5194,138.4043,138.4235,51697.0
2023-12-01 13:50:00,144.34,144.36,144.29,144.31,19829.0,138.4331,138.4522,138.3851,138.4043,19829.0
2023-12-01 14:00:00,144.31,144.41,144.29,144.32,61978.0,138.4043,138.5002,138.3851,138.4139,61978.0
2023-12-01 14:10:00,144.32,144.46,144.31,144.4,39132.0,138.4139,138.5481,138.4043,138.4906,39132.0
2023-12-01 14:20:00,144.38,144.43,144.31,144.37,152056.0,138.4714,138.5194,138.4043,138.4618,152056.0
2023-12-01 14:30:00,144.36,144.38,144.31,144.36,50772.0,138.4522,138.4714,138.4043,138.4522,50772.0
2023-12-01 14:40:00,144.38,144.42,144.31,144.4,71236.0,138.4714,138.5098,138.4043,138.4906,71236.0
2023-12-01 14:50:00,144.4,144.46,144.4,144.46,42021.0,138.4906,138.5481,138.4906,138.5481,42021.0
2023-12-01 15:00:00,144.45,144.49,144.27,144.33,39261.0,138.5386,138.5769,138.3659,138.4235,39261.0
2023-12-01 15:10:00,144.33,144.39,144.3,144.32,31704.0,138.4235,138.481,138.3947,138.4139,31704.0
2023-12-01 15:20:00,144.31,144.45,144.29,144.44,93830.0,138.4043,138.5386,138.3851,138.529,93830.0
2023-12-01 15:30:00,144.43,144.51,144.42,144.42,88386.0,138.5194,138.5961,138.5098,138.5098,88386.0
2023-12-01 15:40:00,144.42,144.52,144.4,144.52,64680.0,138.5098,138.6057,138.4906,138.6057,64680.0
2023-12-01 15:50:00,144.51,144.61,144.42,144.54,35307.0,138.5961,138.692,138.5098,138.6249,35307.0
2023-12-04 09:30:00,143.72,144.39,143.72,144.32,110897.0,137.8384,138.481,137.8384,138.4139,110897.0
2023-12-04 09:40:00,144.34,144.88,144.33,144.86,69946.0,138.4331,138.951,138.4235,138.9318,69946.0
2023-12-04 09:50:00,144.84,144.87,144.36,144.4,59956.0,138.9126,138.9414,138.4522,138.4906,59956.0
2023-12-04 10:00:00,144.42,144.45,144.23,144.43,44783.0,138.5098,138.5386,138.3276,138.5194,44783.0
2023-12-04 10:10:00,144.44,144.5,144.34,144.4,63647.0,138.529,138.5865,138.4331,138.4906,63647.0
2023-12-04 10:20:00,144.42,144.45,144.29,144.38,46508.0,138.5098,138.5386,138.3851,138.4714,46508.0
2023-12-04 10:30:00,144.4,144.54,144.34,144.5,39090.0,138.4906,138.6249,138.4331,138.5865,39090.0
2023-12-04 10:40:00,144.52,144.54,144.4,144.44,48246.0,138.6057,138.6249,138.4906,138.529,48246.0
2023-12-04 10:50:00,144.43,144.43,144.27,144.36,97867.0,138.5194,138.5194,138.3659,138.4522,97867.0
2023-12-04 11:00:00,144.35,144.4,144.27,144.35,78213.0,138.4426,138.4906,138.3659,138.4426,78213.0
2023-12-04 11:10:00,144.36,144.47,144.32,144.44,204857.0,138.4522,138.5577,138.4139,138.529,204857.0
2023-12-04 11:20:00,144.44,144.47,144.29,144.35,40070.0,138.529,138.5577,138.3851,138.4426,40070.0
2023-12-04 11:30:00,144.34,144.38,144.22,144.28,47515.0,138.4331,138.4714,138.318,138.3755,47515.0
2023-12-04 11:40:00,144.29,144.42,144.28,144.39,18809.0,138.3851,138.5098,138.3755,138.481,18809.0
2023-12-04 11:50:00,144.36,144.46,144.35,144.44,51201.0,138.4522,138.5481,138.4426,138.529,51201.0
2023-12-04 12:00:00,144.45,144.56,144.39,144.55,12866.0,138.5386,138.6441,138.481,138.6345,12866.0
2023-12-04 12:10:00,144.56,144.56,144.45,144.46,20691.0,138.6441,138.6441,138.5386,138.5481,20691.0
2023-12-04 12:20:00,144.46,144.51,144.42,144.5,67113.0,138.5481,138.5961,138.5098,138.5865,67113.0
2023-12-04 12:30:00,144.52,144.6,144.46,144.51,32371.0,138.6057,138.6824,138.5481,138.5961,32371.0
2023-12-04 12:40:00,144.5,144.55,144.47,144.54,51067.0,138.5865,138.6345,138.5577,138.6249,51067.0
2023-12-04 12:50:00,144.53,144.58,144.5,144.57,25490.0,138.6153,138.6632,138.5865,138.6536,25490.0
2023-12-04 13:00:00,144.57,144.57,144.48,144.5,23400.0,138.6536,138.6536,138.5673,138.5865,23400.0
2023-12-04 13:10:00,144.5,144.56,144.45,144.55,214795.0,138.5865,138.6441,138.5386,138.6345,214795.0
2023-12-04 13:20:00,144.55,144.58,144.45,144.47,30471.0,138.6345,138.6632,138.5386,138.5577,30471.0
2023-12-04 13:30:00,144.45,144.55,144.42,144.5,18260.0,138.5386,138.6345,138.5098,138.5865,18260.0
2023-12-04 13:40:00,144.5,144.53,144.45,144.51,35283.0,138.5865,138.6153,138.5386,138.5961,35283.0
2023-12-04 13:50:00,144.48,144.51,144.42,144.44,16898.0,138.5673,138.5961,138.5098,138.529,16898.0
2023-12-04 14:00:00,144.44,144.51,144.44,144.47,23348.0,138.529,138.5961,138.529,138.5577,23348.0
2023-12-04 14:10:00,144.47,144.56,144.43,144.44,42195.0,138.5577,138.6441,138.5194,138.529,42195.0
2023-12-04 14:20:00,144.43,144.45,144.33,144.35,39363.0,138.5194,138.5386,138.4235,138.4426,39363.0
2023-12-04 14:30:00,144.39,144.46,144.34,144.36,34838.0,138.481,138.5481,138.4331,138.4522,34838.0
2023-12-04 14:40:00,144.36,144.53,144.35,144.48,44635.0,138.4522,138.6153,138.4426,138.5673,44635.0
2023-12-04 14:50:00,144.47,144.5,144.43,144.46,61810.0,138.5577,138.5865,138.5194,138.5481,61810.0
2023-12-04 15:00:00,144.48,144.52,144.39,144.44,39488.0,138.5673,138.6057,138.481,138.529,39488.0
2023-12-04 15:10:00,144.46,144.52,144.42,144.49,52208.0,138.5481,138.6057,138.5098,138.5769,52208.0
2023-12-04 15:20:00,144.5,144.53,144.36,144.39,257397.0,138.5865,138.6153,138.4522,138.481,257397.0
2023-12-04 15:30:00,144.41,144.43,144.31,144.36,63960.0,138.5002,138.5194,138.4043,138.4522,63960.0
2023-12-04 15:40:00,144.36,144.52,144.35,144.5,57972.0,138.4522,138.6057,138.4426,138.5865,57972.0
2023-12-04 15:50:00,144.5,144.63,144.5,144.54,112548.0,138.5865,138.7112,138.5865,138.6249,112548.0
2023-12-05 09:30:00,144.13,144.31,143.71,143.77,112723.0,138.2317,138.4043,137.8288,137.8864,112723.0
2023-12-05 09:40:00,143.78,143.79,143.48,143.71,50573.0,137.896,137.9056,137.6083,137.8288,50573.0
2023-12-05 09:50:00,143.69,143.77,143.55,143.56,58020.0,137.8097,137.8864,137.6754,137.685,58020.0
2023-12-05 10:00:00,143.58,143.9,143.56,143.64,54331.0,137.7042,138.0111,137.685,137.7617,54331.0
2023-12-05 10:10:00,143.6,143.66,143.43,143.48,37915.0,137.7233,137.7809,137.5603,137.6083,37915.0
2023-12-05 10:20:00,143.48,143.71,143.47,143.71,47653.0,137.6083,137.8288,137.5987,137.8288,47653.0
2023-12-05 10:30:00,143.7,143.73,143.46,143.53,14149.0,137.8192,137.848,137.5891,137.6562,14149.0
2023-12-05 10:40:00,143.52,143.65,143.49,143.63,26872.0,137.6466,137.7713,137.6178,137.7521,26872.0
2023-12-05 10:50:00,143.61,143.8,143.57,143.79,47018.0,137.7329,137.9152,137.6946,137.9056,47018.0
2023-12-05 11:00:00,143.82,143.82,143.7,143.7,30339.0,137.9343,137.9343,137.8192,137.8192,30339.0
2023-12-05 11:10:00,143.72,143.75,143.42,143.45,28470.0,137.8384,137.8672,137.5507,137.5795,28470.0
2023-12-05 11:20:00,143.46,143.76,143.45,143.73,22605.0,137.5891,137.8768,137.5795,137.848,22605.0
2023-12-05 11:30:00,143.75,143.87,143.74,143.86,43958.0,137.8672,137.9823,137.8576,137.9727,43958.0
2023-12-05 11:40:00,143.85,143.86,143.73,143.75,36713.0,137.9631,137.9727,137.848,137.8672,36713.0
2023-12-05 11:50:00,143.74,143.79,143.6,143.72,63683.0,137.8576,137.9056,137.7233,137.8384,63683.0
2023-12-05 12:00:00,143.72,143.76,143.69,143.72,25252.0,137.8384,137.8768,137.8097,137.8384,25252.0
2023-12-05 12:10:00,143.74,143.77,143.64,143.66,18903.0,137.8576,137.8864,137.7617,137.7809,18903.0
2023-12-05 12:20:00,143.65,143.71,143.58,143.65,24286.0,137.7713,137.8288,137.7042,137.7713,24286.0
2023-12-05 12:30:00,143.67,143.67,143.57,143.59,16179.0,137.7905,137.7905,137.6946,137.7138,16179.0
2023-12-05 12:40:00,143.61,143.62,143.49,143.62,72961.0,137.7329,137.7425,137.6178,137.7425,72961.0
2023-12-05 12:50:00,143.61,143.74,143.56,143.74,19112.0,137.7329,137.8576,137.685,137.8576,19112.0
2023-12-05 13:00:00,143.75,143.77,143.65,143.69,51418.0,137.8672,137.8864,137.7713,137.8097,51418.0
2023-12-05 13:10:00,143.7,143.82,143.68,143.8,27825.0,137.8192,137.9343,137.8001,137.9152,27825.0
2023-12-05 13:20:00,143.81,143.83,143.77,143.8,46200.0,137.9247,137.9439,137.8864,137.9152,46200.0
2023-12-05 13:30:00,143.81,143.85,143.77,143.82,28131.0,137.9247,137.9631,137.8864,137.9343,28131.0
2023-12-05 13:40:00,143.81,143.86,143.7,143.77,41981.0,137.9247,137.9727,137.8192,137.8864,41981.0
2023-12-05 13:50:00,143.75,143.78,143.72,143.75,31616.0,137.8672,137.896,137.8384,137.8672,31616.0
2023-12-05 14:00:00,143.75,143.79,143.7,143.78,21355.0,137.8672,137.9056,137.8192,137.896,21355.0
2023-12-05 14:10:00,143.78,143.83,143.76,143.8,48154.0,137.896,137.9439,137.8768,137.9152,48154.0
2023-12-05 14:20:00,143.78,143.79,143.73,143.75,18954.0,137.896,137.9056,137.848,137.8672,18954.0
2023-12-05 14:30:00,143.76,143.78,143.68,143.69,53716.0,137.8768,137.896,137.8001,137.8097,53716.0
2023-12-05 14:40:00,143.68,143.73,143.66,143.7,27192.0,137.8001,137.848,137.7809,137.8192,27192.0
2023-12-05 14:50:00,143.7,143.78,143.69,143.76,34113.0,137.8192,137.896,137.8097,137.8768,34113.0
2023-12-05 15:00:00,143.75,143.78,143.68,143.74,40674.0,137.8672,137.896,137.8001,137.8576,40674.0
2023-12-05 15:10:00,143.74,143.76,143.68,143.75,30698.0,137.8576,137.8768,137.8001,137.8672,30698.0
2023-12-05 15:20:00,143.76,143.78,143.66,143.69,38958.0,137.8768,137.896,137.7809,137.8097,38958.0
2023-12-05 15:30:00,143.69,143.72,143.67,143.71,74725.0,137.8097,137.8384,137.7905,137.8288,74725.0
2023-12-05 15:40:00,143.7,143.7,143.58,143.59,89369.0,137.8192,137.8192,137.7042,137.7138,89369.0
2023-12-05 15:50:00,143.59,143.62,143.46,143.58,111814.0,137.7138,137.7425,137.5891,137.7042,111814.0
2023-12-06 09:30:00,143.96,144.23,143.88,144.06,126806.0,138.0686,138.3276,137.9919,138.1645,126806.0
2023-12-06 09:40:00,144.05,144.13,144.01,144.09,56611.0,138.1549,138.2317,138.1166,138.1933,56611.0
2023-12-06 09:50:00,144.09,144.22,143.94,144.21,54721.0,138.1933,138.318,138.0494,138.3084,54721.0
2023-12-06 10:00:00,144.22,144.28,144.09,144.24,64648.0,138.318,138.3755,138.1933,138.3372,64648.0
2023-12-06 10:10:00,144.24,144.31,144.2,144.22,42406.0,138.3372,138.4043,138.2988,138.318,42406.0
2023-12-06 10:20:00,144.22,144.23,143.98,144.09,57318.0,138.318,138.3276,138.0878,138.1933,57318.0
2023-12-06 10:30:00,144.1,144.15,144.05,144.14,73707.0,138.2029,138.2508,138.1549,138.2412,73707.0
2023-12-06 10:40:00,144.15,144.16,143.93,143.94,37658.0,138.2508,138.2604,138.0398,138.0494,37658.0
2023-12-06 10:50:00,143.94,143.97,143.78,143.83,26570.0,138.0494,138.0782,137.896,137.9439,26570.0
2023-12-06 11:00:00,143.83,143.87,143.73,143.76,28164.0,137.9439,137.9823,137.848,137.8768,28164.0
2023-12-06 11:10:00,143.75,143.86,143.75,143.83,26780.0,137.8672,137.9727,137.8672,137.9439,26780.0
2023-12-06 11:20:00,143.82,143.86,143.67,143.8,64697.0,137.9343,137.9727,137.7905,137.9152,64697.0
2023-12-06 11:30:00,143.79,143.79,143.6,143.66,45665.0,137.9056,137.9056,137.7233,137.7809,45665.0
2023-12-06 11:40:00,143.65,143.7,143.61,143.63,37613.0,137.7713,137.8192,137.7329,137.7521,37613.0
2023-12-06 11:50:00,143.62,143.73,143.61,143.67,28488.0,137.7425,137.848,137.7329,137.7905,28488.0
2023-12-06 12:00:00,143.67,143.68,143.62,143.68,22417.0,137.7905,137.8001,137.7425,137.8001,22417.0
2023-12-06 12:10:00,143.68,143.68,143.47,143.47,18802.0,137.8001,137.8001,137.5987,137.5987,18802.0
2023-12-06 12:20:00,143.47,143.55,143.45,143.52,98473.0,137.5987,137.6754,137.5795,137.6466,98473.0
2023-12-06 12:30:00,143.53,143.6,143.47,143.59,48349.0,137.6562,137.7233,137.5987,137.7138,48349.0
2023-12-06 12:40:00,143.59,143.62,143.45,143.53,33381.0,137.7138,137.7425,137.5795,137.6562,33381.0
2023-12-06 12:50:00,143.54,143.55,143.44,143.49,67834.0,137.6658,137.6754,137.5699,137.6178,67834.0
2023-12-06 13:00:00,143.48,143.58,143.48,143.54,24827.0,137.6083,137.7042,137.6083,137.6658,24827.0
2023-12-06 13:10:00,143.54,143.57,143.5,143.56,16324.0,137.6658,137.6946,137.6274,137.685,16324.0
2023-12-06 13:20:00,143.58,143.73,143.53,143.72,66747.0,137.7042,137.848,137.6562,137.8384,66747.0
2023-12-06 13:30:00,143.71,143.74,143.68,143.72,23129.0,137.8288,137.8576,137.8001,137.8384,23129.0
2023-12-06 13:40:00,143.73,143.75,143.7,143.72,19961.0,137.848,137.8672,137.8192,137.8384,19961.0
2023-12-06 13:50:00,143.72,143.79,143.71,143.72,16271.0,137.8384,137.9056,137.8288,137.8384,16271.0
2023-12-06 14:00:00,143.72,143.78,143.68,143.76,13634.0,137.8384,137.896,137.8001,137.8768,13634.0
2023-12-06 14:10:00,143.76,143.77,143.65,143.65,36344.0,137.8768,137.8864,137.7713,137.7713,36344.0
2023-12-06 14:20:00,143.63,143.64,143.54,143.56,24829.0,137.7521,137.7617,137.6658,137.685,24829.0
2023-12-06 14:30:00,143.57,143.64,143.56,143.62,39564.0,137.6946,137.7617,137.685,137.7425,39564.0
2023-12-06 14:40:00,143.61,143.62,143.54,143.59,46885.0,137.7329,137.7425,137.6658,137.7138,46885.0
2023-12-06 14:50:00,143.6,143.61,143.48,143.49,39174.0,137.7233,137.7329,137.6083,137.6178,39174.0
2023-12-06 15:00:00,143.49,143.52,143.46,143.51,22000.0,137.6178,137.6466,137.5891,137.637,22000.0
2023-12-06 15:10:00,143.52,143.53,143.45,143.47,39704.0,137.6466,137.6562,137.5795,137.5987,39704.0
2023-12-06 15:20:00,143.47,143.48,143.28,143.33,39210.0,137.5987,137.6083,137.4164,137.4644,39210.0
2023-12-06 15:30:00,143.31,143.36,143.2,143.2,39263.0,137.4452,137.4932,137.3397,137.3397,39263.0
2023-12-06 15:40:00,143.2,143.3,143.19,143.25,51897.0,137.3397,137.4356,137.3301,137.3877,51897.0
2023-12-06 15:50:00,143.22,143.28,143.11,143.28,71094.0,137.3589,137.4164,137.2534,137.4164,71094.0
2023-12-07 09:30:00,143.66,143.81,143.25,143.31,98772.0,137.7809,137.9247,137.3877,137.4452,98772.0
2023-12-07 09:40:00,143.31,143.5,143.3,143.44,32863.0,137.4452,137.6274,137.4356,137.5699,32863.0
2023-12-07 09:50:00,143.49,143.6,143.49,143.52,24121.0,137.6178,137.7233,137.6178,137.6466,24121.0
2023-12-07 10:00:00,143.5,143.62,143.46,143.51,38735.0,137.6274,137.7425,137.5891,137.637,38735.0
2023-12-07 10:10:00,143.51,143.74,143.49,143.73,34865.0,137.637,137.8576,137.6178,137.848,34865.0
2023-12-07 10:20:00,143.75,143.8,143.69,143.73,42536.0,137.8672,137.9152,137.8097,137.848,42536.0
2023-12-07 10:30:00,143.74,143.82,143.69,143.69,21078.0,137.8576,137.9343,137.8097,137.8097,21078.0
2023-12-07 10:40:00,143.7,143.71,143.6,143.67,43339.0,137.8192,137.8288,137.7233,137.7905,43339.0
2023-12-07 10:50:00,143.66,143.68,143.62,143.68,37432.0,137.7809,137.8001,137.7425,137.8001,37432.0
2023-12-07 11:00:00,143.69,143.81,143.69,143.7,52581.0,137.8097,137.9247,137.8097,137.8192,52581.0
2023-12-07 11:10:00,143.71,143.71,143.38,143.42,65131.0,137.8288,137.8288,137.5123,137.5507,65131.0
2023-12-07 11:20:00,143.42,143.53,143.42,143.44,28983.0,137.5507,137.6562,137.5507,137.5699,28983.0
2023-12-07 11:30:00,143.44,143.55,143.41,143.54,28923.0,137.5699,137.6754,137.5411,137.6658,28923.0
2023-12-07 11:40:00,143.57,143.63,143.55,143.6,22370.0,137.6946,137.7521,137.6754,137.7233,22370.0
2023-12-07 11:50:00,143.6,143.66,143.55,143.65,25147.0,137.7233,137.7809,137.6754,137.7713,25147.0
2023-12-07 12:00:00,143.66,143.69,143.54,143.55,30547.0,137.7809,137.8097,137.6658,137.6754,30547.0
2023-12-07 12:10:00,143.56,143.61,143.46,143.56,30501.0,137.685,137.7329,137.5891,137.685,30501.0
2023-12-07 12:20:00,143.59,143.62,143.45,143.54,33827.0,137.7138,137.7425,137.5795,137.6658,33827.0
2023-12-07 12:30:00,143.55,143.62,143.53,143.59,136997.0,137.6754,137.7425,137.6562,137.7138,136997.0
2023-12-07 12:40:00,143.59,143.67,143.56,143.64,10500.0,137.7138,137.7905,137.685,137.7617,10500.0
2023-12-07 12:50:00,143.65,143.65,143.56,143.62,14921.0,137.7713,137.7713,137.685,137.7425,14921.0
2023-12-07 13:00:00,143.64,143.71,143.63,143.68,48774.0,137.7617,137.8288,137.7521,137.8001,48774.0
2023-12-07 13:10:00,143.67,143.72,143.66,143.72,24226.0,137.7905,137.8384,137.7809,137.8384,24226.0
2023-12-07 13:20:00,143.72,143.73,143.66,143.68,24620.0,137.8384,137.848,137.7809,137.8001,24620.0
2023-12-07 13:30:00,143.68,143.76,143.67,143.75,14979.0,137.8001,137.8768,137.7905,137.8672,14979.0
2023-12-07 13:40:00,143.75,143.83,143.75,143.81,20032.0,137.8672,137.9439,137.8672,137.9247,20032.0
2023-12-07 13:50:00,143.81,143.84,143.76,143.76,21145.0,137.9247,137.9535,137.8768,137.8768,21145.0
2023-12-07 14:00:00,143.76,143.86,143.76,143.82,32896.0,137.8768,137.9727,137.8768,137.9343,32896.0
2023-12-07 14:10:00,143.82,143.85,143.77,143.85,65285.0,137.9343,137.9631,137.8864,137.9631,65285.0
2023-12-07 14:20:00,143.84,143.89,143.77,143.83,52556.0,137.9535,138.0015,137.8864,137.9439,52556.0
2023-12-07 14:30:00,143.85,143.85,143.76,143.8,30777.0,137.9631,137.9631,137.8768,137.9152,30777.0
2023-12-07 14:40:00,143.8,143.84,143.71,143.77,51997.0,137.9152,137.9535,137.8288,137.8864,51997.0
2023-12-07 14:50:00,143.76,143.76,143.66,143.67,19443.0,137.8768,137.8768,137.7809,137.7905,19443.0
2023-12-07 15:00:00,143.65,143.73,143.65,143.66,45895.0,137.7713,137.848,137.7713,137.7809,45895.0
2023-12-07 15:10:00,143.68,143.73,143.64,143.72,38501.0,137.8001,137.848,137.7617,137.8384,38501.0
2023-12-07 15:20:00,143.71,143.74,143.66,143.66,34300.0,137.8288,137.8576,137.7809,137.7809,34300.0
2023-12-07 15:30:00,143.66,143.71,143.56,143.6,42091.0,137.7809,137.8288,137.685,137.7233,42091.0
2023-12-07 15:40:00,143.61,143.67,143.59,143.61,272138.0,137.7329,137.7905,137.7138,137.7329,272138.0
2023-12-07 15:50:00,143.63,143.68,143.55,143.65,44593.0,137.7521,137.8001,137.6754,137.7713,44593.0
2023-12-08 09:30:00,143.72,143.88,143.5,143.67,120694.0,137.8384,137.9919,137.6274,137.7905,120694.0
2023-12-08 09:40:00,143.68,144.02,143.68,143.95,40353.0,137.8001,138.1262,137.8001,138.059,40353.0
2023-12-08 09:50:00,143.96,144.02,143.82,143.82,47412.0,138.0686,138.1262,137.9343,137.9343,47412.0
2023-12-08 10:00:00,143.84,144.18,143.84,144.12,44770.0,137.9535,138.2796,137.9535,138.2221,44770.0
2023-12-08 10:10:00,144.12,144.31,144.11,144.27,41936.0,138.2221,138.4043,138.2125,138.3659,41936.0
2023-12-08 10:20:00,144.26,144.27,144.12,144.12,45530.0,138.3563,138.3659,138.2221,138.2221,45530.0
2023-12-08 10:30:00,144.15,144.16,143.89,143.96,41023.0,138.2508,138.2604,138.0015,138.0686,41023.0
2023-12-08 10:40:00,143.94,144.02,143.9,143.9,21616.0,138.0494,138.1262,138.0111,138.0111,21616.0
2023-12-08 10:50:00,143.92,144.14,143.9,144.12,37593.0,138.0302,138.2412,138.0111,138.2221,37593.0
2023-12-08 11:00:00,144.13,144.15,143.86,143.87,37201.0,138.2317,138.2508,137.9727,137.9823,37201.0
2023-12-08 11:10:00,143.87,143.87,143.61,143.67,57282.0,137.9823,137.9823,137.7329,137.7905,57282.0
2023-12-08 11:20:00,143.68,143.72,143.61,143.71,48900.0,137.8001,137.8384,137.7329,137.8288,48900.0
2023-12-08 11:30:00,143.72,143.77,143.54,143.59,50893.0,137.8384,137.8864,137.6658,137.7138,50893.0
2023-12-08 11:40:00,143.58,143.59,143.5,143.58,26713.0,137.7042,137.7138,137.6274,137.7042,26713.0
2023-12-08 11:50:00,143.62,143.64,143.53,143.62,22651.0,137.7425,137.7617,137.6562,137.7425,22651.0
2023-12-08 12:00:00,143.61,143.66,143.56,143.57,26765.0,137.7329,137.7809,137.685,137.6946,26765.0
2023-12-08 12:10:00,143.56,143.64,143.48,143.64,24506.0,137.685,137.7617,137.6083,137.7617,24506.0
2023-12-08 12:20:00,143.67,143.73,143.62,143.72,26726.0,137.7905,137.848,137.7425,137.8384,26726.0
2023-12-08 12:30:00,143.74,143.74,143.67,143.73,70400.0,137.8576,137.8576,137.7905,137.848,70400.0
2023-12-08 12:40:00,143.73,143.8,143.7,143.79,41884.0,137.848,137.9152,137.8192,137.9056,41884.0
2023-12-08 12:50:00,143.79,143.84,143.75,143.8,24286.0,137.9056,137.9535,137.8672,137.9152,24286.0
2023-12-08 13:00:00,143.81,143.87,143.75,143.81,12032.0,137.9247,137.9823,137.8672,137.9247,12032.0
2023-12-08 13:10:00,143.83,143.92,143.82,143.91,20772.0,137.9439,138.0302,137.9343,138.0207,20772.0
2023-12-08 13:20:00,143.91,143.97,143.89,143.92,30587.0,138.0207,138.0782,138.0015,138.0302,30587.0
2023-12-08 13:30:00,143.94,143.95,143.86,143.89,22706.0,138.0494,138.059,137.9727,138.0015,22706.0
2023-12-08 13:40:00,143.89,143.91,143.8,143.9,24502.0,138.0015,138.0207,137.9152,138.0111,24502.0
2023-12-08 13:50:00,143.91,143.94,143.88,143.89,40547.0,138.0207,138.0494,137.9919,138.0015,40547.0
2023-12-08 14:00:00,143.89,143.96,143.87,143.94,23118.0,138.0015,138.0686,137.9823,138.0494,23118.0
2023-12-08 14:10:00,143.95,144.0,143.92,144.0,23971.0,138.059,138.107,138.0302,138.107,23971.0
2023-12-08 14:20:00,143.98,144.04,143.96,144.03,48136.0,138.0878,138.1453,138.0686,138.1357,48136.0
2023-12-08 14:30:00,144.04,144.08,144.0,144.04,34637.0,138.1453,138.1837,138.107,138.1453,34637.0
2023-12-08 14:40:00,144.06,144.16,144.05,144.15,112037.0,138.1645,138.2604,138.1549,138.2508,112037.0
2023-12-08 14:50:00,144.14,144.21,144.13,144.17,43538.0,138.2412,138.3084,138.2317,138.27,43538.0
2023-12-08 15:00:00,144.18,144.22,144.09,144.18,72817.0,138.2796,138.318,138.1933,138.2796,72817.0
2023-12-08 15:10:00,144.18,144.23,144.13,144.17,39423.0,138.2796,138.3276,138.2317,138.27,39423.0
2023-12-08 15:20:00,144.16,144.3,144.13,144.27,48255.0,138.2604,138.3947,138.2317,138.3659,48255.0
2023-12-08 15:30:00,144.28,144.43,144.21,144.42,47298.0,138.3755,138.5194,138.3084,138.5098,47298.0
2023-12-08 15:40:00,144.41,144.43,144.34,144.34,46623.0,138.5002,138.5194,138.4331,138.4331,46623.0
2023-12-08 15:50:00,144.32,144.36,144.15,144.16,83604.0,138.4139,138.4522,138.2508,138.2604,83604.0
2023-12-11 09:30:00,144.67,144.99,144.56,144.89,112981.0,138.7496,139.0565,138.6441,138.9605,112981.0
2023-12-11 09:40:00,144.9,144.97,144.76,144.83,40772.0,138.9701,139.0373,138.8359,138.903,40772.0
2023-12-11 09:50:00,144.82,144.89,144.65,144.89,75932.0,138.8934,138.9605,138.7304,138.9605,75932.0
2023-12-11 10:00:00,144.9,145.04,144.86,145.02,42783.0,138.9701,139.1044,138.9318,139.0852,42783.0
2023-12-11 10:10:00,145.01,145.12,144.98,145.12,60188.0,139.0756,139.1811,139.0469,139.1811,60188.0
2023-12-11 10:20:00,145.14,145.15,145.0,145.06,37790.0,139.2003,139.2099,139.066,139.1236,37790.0
2023-12-11 10:30:00,145.08,145.19,145.03,145.07,49508.0,139.1428,139.2483,139.0948,139.1332,49508.0
2023-12-11 10:40:00,145.07,145.19,145.05,145.16,31361.0,139.1332,139.2483,139.114,139.2195,31361.0
2023-12-11 10:50:00,145.17,145.29,145.16,145.23,32567.0,139.2291,139.3442,139.2195,139.2866,32567.0
2023-12-11 11:00:00,145.24,145.39,145.22,145.28,118529.0,139.2962,139.4401,139.277,139.3346,118529.0
2023-12-11 11:10:00,145.25,145.31,145.17,145.28,45641.0,139.3058,139.3634,139.2291,139.3346,45641.0
2023-12-11 11:20:00,145.3,145.33,145.22,145.31,294596.0,139.3538,139.3825,139.277,139.3634,294596.0
2023-12-11 11:30:00,145.31,145.36,145.16,145.33,42820.0,139.3634,139.4113,139.2195,139.3825,42820.0
2023-12-11 11:40:00,145.34,145.36,145.26,145.28,17717.0,139.3921,139.4113,139.3154,139.3346,17717.0
2023-12-11 11:50:00,145.28,145.36,145.28,145.35,31973.0,139.3346,139.4113,139.3346,139.4017,31973.0
2023-12-11 12:00:00,145.35,145.36,145.27,145.28,41962.0,139.4017,139.4113,139.325,139.3346,41962.0
2023-12-11 12:10:00,145.29,145.31,145.19,145.23,30734.0,139.3442,139.3634,139.2483,139.2866,30734.0
2023-12-11 12:20:00,145.22,145.28,145.21,145.26,33519.0,139.277,139.3346,139.2675,139.3154,33519.0
2023-12-11 12:30:00,145.27,145.33,145.22,145.33,79299.0,139.325,139.3825,139.277,139.3825,79299.0
2023-12-11 12:40:00,145.33,145.37,145.3,145.34,57928.0,139.3825,139.4209,139.3538,139.3921,57928.0
2023-12-11 12:50:00,145.34,145.35,145.28,145.33,42765.0,139.3921,139.4017,139.3346,139.3825,42765.0
2023-12-11 13:00:00,145.33,145.36,145.23,145.34,50020.0,139.3825,139.4113,139.2866,139.3921,50020.0
2023-12-11 13:10:00,145.33,145.43,145.32,145.42,52052.0,139.3825,139.4785,139.373,139.4689,52052.0
2023-12-11 13:20:00,145.42,145.48,145.42,145.44,60684.0,139.4689,139.5264,139.4689,139.488,60684.0
2023-12-11 13:30:00,145.45,145.48,145.41,145.46,38953.0,139.4976,139.5264,139.4593,139.5072,38953.0
2023-12-11 13:40:00,145.47,145.51,145.45,145.47,44230.0,139.5168,139.5552,139.4976,139.5168,44230.0
2023-12-11 13:50:00,145.48,145.5,145.44,145.5,63929.0,139.5264,139.5456,139.488,139.5456,63929.0
2023-12-11 14:00:00,145.5,145.51,145.42,145.44,50545.0,139.5456,139.5552,139.4689,139.488,50545.0
2023-12-11 14:10:00,145.43,145.49,145.39,145.4,46975.0,139.4785,139.536,139.4401,139.4497,46975.0
2023-12-11 14:20:00,145.41,145.45,145.39,145.45,57485.0,139.4593,139.4976,139.4401,139.4976,57485.0
2023-12-11 14:30:00,145.45,145.46,145.35,145.38,295147.0,139.4976,139.5072,139.4017,139.4305,295147.0
2023-12-11 14:40:00,145.38,145.42,145.34,145.42,49897.0,139.4305,139.4689,139.3921,139.4689,49897.0
2023-12-11 14:50:00,145.43,145.44,145.36,145.38,55943.0,139.4785,139.488,139.4113,139.4305,55943.0
2023-12-11 15:00:00,145.39,145.43,145.33,145.42,96282.0,139.4401,139.4785,139.3825,139.4689,96282.0
2023-12-11 15:10:00,145.42,145.47,145.37,145.44,65183.0,139.4689,139.5168,139.4209,139.488,65183.0
2023-12-11 15:20:00,145.44,145.49,145.4,145.42,43303.0,139.488,139.536,139.4497,139.4689,43303.0
2023-12-11 15:30:00,145.41,145.46,145.36,145.46,45819.0,139.4593,139.5072,139.4113,139.5072,45819.0
2023-12-11 15:40:00,145.46,145.52,145.42,145.43,46702.0,139.5072,139.5648,139.4689,139.4785,46702.0
2023-12-11 15:50:00,145.42,145.54,145.4,145.51,110509.0,139.4689,139.5839,139.4497,139.5552,110509.0
2023-12-12 09:30:00,145.34,145.46,144.77,144.77,94474.0,139.3921,139.5072,138.8455,138.8455,94474.0
2023-12-12 09:40:00,144.8,145.12,144.8,145.06,28505.0,138.8742,139.1811,138.8742,139.1236,28505.0
2023-12-12 09:50:00,145.06,145.21,145.05,145.07,30222.0,139.1236,139.2675,139.114,139.1332,30222.0
2023-12-12 10:00:00,145.06,145.32,145.04,145.31,47189.0,139.1236,139.373,139.1044,139.3634,47189.0
2023-12-12 10:10:00,145.3,145.31,145.2,145.28,89401.0,139.3538,139.3634,139.2579,139.3346,89401.0
2023-12-12 10:20:00,145.3,145.41,145.29,145.38,15657.0,139.3538,139.4593,139.3442,139.4305,15657.0
2023-12-12 10:30:00,145.36,145.43,145.34,145.41,26687.0,139.4113,139.4785,139.3921,139.4593,26687.0
2023-12-12 10:40:00,145.41,145.52,145.36,145.47,42936.0,139.4593,139.5648,139.4113,139.5168,42936.0
2023-12-12 10:50:00,145.48,145.51,145.37,145.51,47978.0,139.5264,139.5552,139.4209,139.5552,47978.0
2023-12-12 11:00:00,145.49,145.52,145.41,145.44,38349.0,139.536,139.5648,139.4593,139.488,38349.0
2023-12-12 11:10:00,145.43,145.46,145.36,145.37,18900.0,139.4785,139.5072,139.4113,139.4209,18900.0
2023-12-12 11:20:00,145.38,145.44,145.36,145.43,42963.0,139.4305,139.488,139.4113,139.4785,42963.0
2023-12-12 11:30:00,145.43,145.48,145.41,145.45,18644.0,139.4785,139.5264,139.4593,139.4976,18644.0
2023-12-12 11:40:00,145.45,145.47,145.4,145.47,34715.0,139.4976,139.5168,139.4497,139.5168,34715.0
2023-12-12 11:50:00,145.5,145.55,145.48,145.51,30132.0,139.5456,139.5935,139.5264,139.5552,30132.0
2023-12-12 12:00:00,145.49,145.54,145.48,145.5,20711.0,139.536,139.5839,139.5264,139.5456,20711.0
2023-12-12 12:10:00,145.5,145.59,145.47,145.58,13543.0,139.5456,139.6319,139.5168,139.6223,13543.0
2023-12-12 12:20:00,145.59,145.65,145.59,145.62,40975.0,139.6319,139.6894,139.6319,139.6607,40975.0
2023-12-12 12:30:00,145.63,145.69,145.6,145.62,17989.0,139.6703,139.7278,139.6415,139.6607,17989.0
2023-12-12 12:40:00,145.62,145.64,145.55,145.56,14889.0,139.6607,139.6799,139.5935,139.6031,14889.0
2023-12-12 12:50:00,145.55,145.55,145.44,145.45,18445.0,139.5935,139.5935,139.488,139.4976,18445.0
2023-12-12 13:00:00,145.42,145.57,145.4,145.53,17128.0,139.4689,139.6127,139.4497,139.5744,17128.0
2023-12-12 13:10:00,145.53,145.57,145.48,145.52,31047.0,139.5744,139.6127,139.5264,139.5648,31047.0
2023-12-12 13:20:00,145.52,145.56,145.48,145.55,24965.0,139.5648,139.6031,139.5264,139.5935,24965.0
2023-12-12 13:30:00,145.54,145.57,145.49,145.52,44488.0,139.5839,139.6127,139.536,139.5648,44488.0
2023-12-12 13:40:00,145.53,145.55,145.5,145.52,16864.0,139.5744,139.5935,139.5456,139.5648,16864.0
2023-12-12 13:50:00,145.52,145.54,145.5,145.53,113431.0,139.5648,139.5839,139.5456,139.5744,113431.0
2023-12-12 14:00:00,145.52,145.53,145.43,145.46,66519.0,139.5648,139.5744,139.4785,139.5072,66519.0
2023-12-12 14:10:00,145.46,145.51,145.42,145.49,34686.0,139.5072,139.5552,139.4689,139.536,34686.0
2023-12-12 14:20:00,145.5,145.53,145.48,145.53,32372.0,139.5456,139.5744,139.5264,139.5744,32372.0
2023-12-12 14:30:00,145.53,145.59,145.53,145.57,43715.0,139.5744,139.6319,139.5744,139.6127,43715.0
2023-12-12 14:40:00,145.58,145.61,145.54,145.56,52561.0,139.6223,139.6511,139.5839,139.6031,52561.0
2023-12-12 14:50:00,145.56,145.62,145.55,145.62,38505.0,139.6031,139.6607,139.5935,139.6607,38505.0
2023-12-12 15:00:00,145.62,145.74,145.59,145.73,44227.0,139.6607,139.7758,139.6319,139.7662,44227.0
2023-12-12 15:10:00,145.72,145.79,145.68,145.71,122176.0,139.7566,139.8237,139.7182,139.747,122176.0
2023-12-12 15:20:00,145.72,145.76,145.69,145.75,53066.0,139.7566,139.7949,139.7278,139.7854,53066.0
2023-12-12 15:30:00,145.77,145.77,145.64,145.65,32813.0,139.8045,139.8045,139.6799,139.6894,32813.0
2023-12-12 15:40:00,145.64,145.68,145.57,145.58,49341.0,139.6799,139.7182,139.6127,139.6223,49341.0
2023-12-12 15:50:00,145.57,145.64,145.53,145.62,50652.0,139.6127,139.6799,139.5744,139.6607,50652.0
2023-12-13 09:30:00,145.46,145.47,145.19,145.34,181992.0,139.5072,139.5168,139.2483,139.3921,181992.0
2023-12-13 09:40:00,145.34,145.4,145.22,145.36,54977.0,139.3921,139.4497,139.277,139.4113,54977.0
2023-12-13 09:50:00,145.37,145.46,145.29,145.4,75592.0,139.4209,139.5072,139.3442,139.4497,75592.0
2023-12-13 10:00:00,145.4,145.45,145.35,145.43,63853.0,139.4497,139.4976,139.4017,139.4785,63853.0
2023-12-13 10:10:00,145.44,145.52,145.4,145.51,150173.0,139.488,139.5648,139.4497,139.5552,150173.0
2023-12-13 10:20:00,145.52,145.58,145.47,145.57,79128.0,139.5648,139.6223,139.5168,139.6127,79128.0
2023-12-13 10:30:00,145.58,145.6,145.55,145.59,70431.0,139.6223,139.6415,139.5935,139.6319,70431.0
2023-12-13 10:40:00,145.59,145.72,145.58,145.72,24330.0,139.6319,139.7566,139.6223,139.7566,24330.0
2023-12-13 10:50:00,145.74,145.77,145.69,145.71,22734.0,139.7758,139.8045,139.7278,139.747,22734.0
2023-12-13 11:00:00,145.72,145.76,145.7,145.76,18316.0,139.7566,139.7949,139.7374,139.7949,18316.0
2023-12-13 11:10:00,145.77,145.82,145.75,145.82,35020.0,139.8045,139.8525,139.7854,139.8525,35020.0
2023-12-13 11:20:00,145.82,145.88,145.76,145.76,21311.0,139.8525,139.91,139.7949,139.7949,21311.0
2023-12-13 11:30:00,145.77,145.84,145.75,145.76,84707.0,139.8045,139.8717,139.7854,139.7949,84707.0
2023-12-13 11:40:00,145.77,145.77,145.72,145.76,25100.0,139.8045,139.8045,139.7566,139.7949,25100.0
2023-12-13 11:50:00,145.75,145.79,145.74,145.76,24022.0,139.7854,139.8237,139.7758,139.7949,24022.0
2023-12-13 12:00:00,145.76,145.77,145.71,145.73,25270.0,139.7949,139.8045,139.747,139.7662,25270.0
2023-12-13 12:10:00,145.72,145.76,145.69,145.69,42475.0,139.7566,139.7949,139.7278,139.7278,42475.0
2023-12-13 12:20:00,145.69,145.71,145.66,145.67,21568.0,139.7278,139.747,139.699,139.7086,21568.0
2023-12-13 12:30:00,145.68,145.75,145.65,145.7,25657.0,139.7182,139.7854,139.6894,139.7374,25657.0
2023-12-13 12:40:00,145.73,145.74,145.69,145.72,13027.0,139.7662,139.7758,139.7278,139.7566,13027.0
2023-12-13 12:50:00,145.73,145.77,145.68,145.69,45265.0,139.7662,139.8045,139.7182,139.7278,45265.0
2023-12-13 13:00:00,145.7,145.7,145.62,145.64,25508.0,139.7374,139.7374,139.6607,139.6799,25508.0
2023-12-13 13:10:00,145.63,145.64,145.59,145.61,20450.0,139.6703,139.6799,139.6319,139.6511,20450.0
2023-12-13 13:20:00,145.62,145.63,145.57,145.62,17131.0,139.6607,139.6703,139.6127,139.6607,17131.0
2023-12-13 13:30:00,145.61,145.62,145.58,145.62,21825.0,139.6511,139.6607,139.6223,139.6607,21825.0
2023-12-13 13:40:00,145.62,145.63,145.57,145.62,45416.0,139.6607,139.6703,139.6127,139.6607,45416.0
2023-12-13 13:50:00,145.62,145.75,145.62,145.7,33093.0,139.6607,139.7854,139.6607,139.7374,33093.0
2023-12-13 14:00:00,145.76,146.51,145.75,146.51,53400.0,139.7949,140.5143,139.7854,140.5143,53400.0
2023-12-13 14:10:00,146.5,146.64,146.48,146.61,64076.0,140.5047,140.6389,140.4855,140.6102,64076.0
2023-12-13 14:20:00,146.61,146.75,146.59,146.69,58818.0,140.6102,140.7444,140.591,140.6869,58818.0
2023-12-13 14:30:00,146.7,147.11,146.62,147.11,90574.0,140.6965,141.0897,140.6198,141.0897,90574.0
2023-12-13 14:40:00,147.16,147.38,147.15,147.34,112860.0,141.1377,141.3486,141.1281,141.3103,112860.0
2023-12-13 14:50:00,147.32,147.65,147.28,147.58,95981.0,141.2911,141.6076,141.2527,141.5405,95981.0
2023-12-13 15:00:00,147.58,147.89,147.52,147.7,73818.0,141.5405,141.8378,141.4829,141.6556,73818.0
2023-12-13 15:10:00,147.69,147.69,147.47,147.49,95022.0,141.646,141.646,141.435,141.4541,95022.0
2023-12-13 15:20:00,147.51,147.55,147.33,147.51,129162.0,141.4733,141.5117,141.3007,141.4733,129162.0
2023-12-13 15:30:00,147.49,147.82,147.39,147.81,93215.0,141.4541,141.7706,141.3582,141.7611,93215.0
2023-12-13 15:40:00,147.82,147.86,147.77,147.8,113961.0,141.7706,141.809,141.7227,141.7515,113961.0
2023-12-13 15:50:00,147.8,147.97,147.67,147.97,109788.0,141.7515,141.9145,141.6268,141.9145,109788.0
2023-12-14 09:30:00,148.93,149.26,148.75,149.08,114244.0,142.8352,143.1517,142.6626,142.9791,114244.0
2023-12-14 09:40:00,149.09,149.65,149.08,149.36,55679.0,142.9887,143.5258,142.9791,143.2476,55679.0
2023-12-14 09:50:00,149.37,149.44,149.22,149.41,70502.0,143.2572,143.3243,143.1133,143.2956,70502.0
2023-12-14 10:00:00,149.42,149.55,149.29,149.34,78843.0,143.3052,143.4298,143.1805,143.2284,78843.0
2023-12-14 10:10:00,149.34,149.37,149.07,149.09,94462.0,143.2284,143.2572,142.9695,142.9887,94462.0
2023-12-14 10:20:00,149.1,149.43,149.08,149.41,98082.0,142.9983,143.3148,142.9791,143.2956,98082.0
2023-12-14 10:30:00,149.4,149.51,149.25,149.37,78098.0,143.286,143.3915,143.1421,143.2572,78098.0
2023-12-14 10:40:00,149.39,149.43,149.27,149.35,39051.0,143.2764,143.3148,143.1613,143.238,39051.0
2023-12-14 10:50:00,149.36,149.55,149.34,149.49,97987.0,143.2476,143.4298,143.2284,143.3723,97987.0
2023-12-14 11:00:00,149.48,149.53,149.41,149.42,76364.0,143.3627,143.4107,143.2956,143.3052,76364.0
2023-12-14 11:10:00,149.44,149.54,149.22,149.35,41726.0,143.3243,143.4203,143.1133,143.238,41726.0
2023-12-14 11:20:00,149.35,149.39,149.26,149.38,31239.0,143.238,143.2764,143.1517,143.2668,31239.0
2023-12-14 11:30:00,149.38,149.47,149.3,149.41,47856.0,143.2668,143.3531,143.1901,143.2956,47856.0
2023-12-14 11:40:00,149.41,149.62,149.4,149.59,22726.0,143.2956,143.497,143.286,143.4682,22726.0
2023-12-14 11:50:00,149.6,149.65,149.58,149.64,37745.0,143.4778,143.5258,143.4586,143.5162,37745.0
2023-12-14 12:00:00,149.65,149.81,149.64,149.8,35114.0,143.5258,143.6792,143.5162,143.6696,35114.0
2023-12-14 12:10:00,149.8,149.91,149.78,149.81,50495.0,143.6696,143.7751,143.6504,143.6792,50495.0
2023-12-14 12:20:00,149.81,149.88,149.8,149.86,23611.0,143.6792,143.7463,143.6696,143.7272,23611.0
2023-12-14 12:30:00,149.86,149.89,149.81,149.82,76142.0,143.7272,143.7559,143.6792,143.6888,76142.0
2023-12-14 12:40:00,149.82,149.94,149.82,149.91,48873.0,143.6888,143.8039,143.6888,143.7751,48873.0
2023-12-14 12:50:00,149.92,149.95,149.67,149.67,47226.0,143.7847,143.8135,143.5449,143.5449,47226.0
2023-12-14 13:00:00,149.64,149.64,149.47,149.51,59717.0,143.5162,143.5162,143.3531,143.3915,59717.0
2023-12-14 13:10:00,149.51,149.62,149.51,149.61,25155.0,143.3915,143.497,143.3915,143.4874,25155.0
2023-12-14 13:20:00,149.6,149.62,149.44,149.44,180269.0,143.4778,143.497,143.3243,143.3243,180269.0
2023-12-14 13:30:00,149.46,149.47,149.38,149.42,30034.0,143.3435,143.3531,143.2668,143.3052,30034.0
2023-12-14 13:40:00,149.42,149.47,149.36,149.38,51096.0,143.3052,143.3531,143.2476,143.2668,51096.0
2023-12-14 13:50:00,149.37,149.37,149.03,149.24,47919.0,143.2572,143.2572,142.9311,143.1325,47919.0
2023-12-14 14:00:00,149.25,149.32,149.19,149.2,116561.0,143.1421,143.2093,143.0846,143.0942,116561.0
2023-12-14 14:10:00,149.19,149.32,149.13,149.31,101150.0,143.0846,143.2093,143.027,143.1997,101150.0
2023-12-14 14:20:00,149.31,149.32,149.24,149.26,48882.0,143.1997,143.2093,143.1325,143.1517,48882.0
2023-12-14 14:30:00,149.27,149.33,149.24,149.25,51313.0,143.1613,143.2188,143.1325,143.1421,51313.0
2023-12-14 14:40:00,149.24,149.32,149.2,149.3,36338.0,143.1325,143.2093,143.0942,143.1901,36338.0
2023-12-14 14:50:00,149.3,149.36,149.21,149.34,27071.0,143.1901,143.2476,143.1038,143.2284,27071.0
2023-12-14 15:00:00,149.34,149.36,149.27,149.36,61343.0,143.2284,143.2476,143.1613,143.2476,61343.0
2023-12-14 15:10:00,149.37,149.39,149.26,149.35,120097.0,143.2572,143.2764,143.1517,143.238,120097.0
2023-12-14 15:20:00,149.35,149.43,149.33,149.35,34144.0,143.238,143.3148,143.2188,143.238,34144.0
2023-12-14 15:30:00,149.36,149.39,149.28,149.28,52217.0,143.2476,143.2764,143.1709,143.1709,52217.0
2023-12-14 15:40:00,149.3,149.3,149.13,149.2,75589.0,143.1901,143.1901,143.027,143.0942,75589.0
2023-12-14 15:50:00,149.2,149.41,149.2,149.4,101800.0,143.0942,143.2956,143.0942,143.286,101800.0
2023-12-15 09:30:00,148.49,149.09,148.3,148.48,129852.0,142.4132,142.9887,142.231,142.4036,129852.0
2023-12-15 09:40:00,148.47,148.73,148.47,148.64,69062.0,142.394,142.6434,142.394,142.5571,69062.0
2023-12-15 09:50:00,148.67,148.73,148.47,148.49,53994.0,142.5859,142.6434,142.394,142.4132,53994.0
2023-12-15 10:00:00,148.55,148.69,148.55,148.66,45382.0,142.4708,142.605,142.4708,142.5763,45382.0
2023-12-15 10:10:00,148.67,148.7,148.57,148.59,40613.0,142.5859,142.6146,142.49,142.5091,40613.0
2023-12-15 10:20:00,148.58,148.8,148.57,148.73,45341.0,142.4995,142.7105,142.49,142.6434,45341.0
2023-12-15 10:30:00,148.69,148.79,148.65,148.77,36336.0,142.605,142.7009,142.5667,142.6818,36336.0
2023-12-15 10:40:00,148.76,148.78,148.64,148.73,38341.0,142.6722,142.6914,142.5571,142.6434,38341.0
2023-12-15 10:50:00,148.76,148.95,148.73,148.87,66997.0,142.6722,142.8544,142.6434,142.7777,66997.0
2023-12-15 11:00:00,148.91,148.99,148.76,148.79,65947.0,142.816,142.8928,142.6722,142.7009,65947.0
2023-12-15 11:10:00,148.81,148.9,148.72,148.84,38270.0,142.7201,142.8064,142.6338,142.7489,38270.0
2023-12-15 11:20:00,148.84,148.91,148.78,148.89,30175.0,142.7489,142.816,142.6914,142.7969,30175.0
2023-12-15 11:30:00,148.88,148.93,148.75,148.76,30281.0,142.7873,142.8352,142.6626,142.6722,30281.0
2023-12-15 11:40:00,148.78,148.79,148.72,148.76,35292.0,142.6914,142.7009,142.6338,142.6722,35292.0
2023-12-15 11:50:00,148.76,148.81,148.72,148.77,54830.0,142.6722,142.7201,142.6338,142.6818,54830.0
2023-12-15 12:00:00,148.77,148.82,148.71,148.8,41172.0,142.6818,142.7297,142.6242,142.7105,41172.0
2023-12-15 12:10:00,148.8,148.85,148.74,148.79,21331.0,142.7105,142.7585,142.653,142.7009,21331.0
2023-12-15 12:20:00,148.8,148.82,148.72,148.8,46025.0,142.7105,142.7297,142.6338,142.7105,46025.0
2023-12-15 12:30:00,148.81,148.82,148.69,148.72,35284.0,142.7201,142.7297,142.605,142.6338,35284.0
2023-12-15 12:40:00,148.7,148.73,148.6,148.71,36463.0,142.6146,142.6434,142.5187,142.6242,36463.0
2023-12-15 12:50:00,148.71,148.74,148.6,148.63,25145.0,142.6242,142.653,142.5187,142.5475,25145.0
2023-12-15 13:00:00,148.64,148.66,148.59,148.61,55190.0,142.5571,142.5763,142.5091,142.5283,55190.0
2023-12-15 13:10:00,148.61,148.63,148.53,148.57,29541.0,142.5283,142.5475,142.4516,142.49,29541.0
2023-12-15 13:20:00,148.57,148.66,148.57,148.65,28742.0,142.49,142.5763,142.49,142.5667,28742.0
2023-12-15 13:30:00,148.65,148.69,148.51,148.55,40680.0,142.5667,142.605,142.4324,142.4708,40680.0
2023-12-15 13:40:00,148.53,148.54,148.33,148.45,80510.0,142.4516,142.4612,142.2598,142.3749,80510.0
2023-12-15 13:50:00,148.47,148.51,148.34,148.37,80474.0,142.394,142.4324,142.2694,142.2981,80474.0
2023-12-15 14:00:00,148.35,148.37,148.24,148.24,26398.0,142.279,142.2981,142.1735,142.1735,26398.0
2023-12-15 14:10:00,148.25,148.43,148.2,148.39,41495.0,142.183,142.3557,142.1351,142.3173,41495.0
2023-12-15 14:20:00,148.37,148.39,148.22,148.22,35081.0,142.2981,142.3173,142.1543,142.1543,35081.0
2023-12-15 14:30:00,148.25,148.37,148.25,148.37,24351.0,142.183,142.2981,142.183,142.2981,24351.0
2023-12-15 14:40:00,148.39,148.43,148.34,148.37,77947.0,142.3173,142.3557,142.2694,142.2981,77947.0
2023-12-15 14:50:00,148.39,148.42,148.23,148.35,67796.0,142.3173,142.3461,142.1639,142.279,67796.0
2023-12-15 15:00:00,148.36,148.42,148.3,148.3,41736.0,142.2885,142.3461,142.231,142.231,41736.0
2023-12-15 15:10:00,148.31,148.4,148.3,148.37,53958.0,142.2406,142.3269,142.231,142.2981,53958.0
2023-12-15 15:20:00,148.36,148.47,148.34,148.43,94876.0,142.2885,142.394,142.2694,142.3557,94876.0
2023-12-15 15:30:00,148.43,148.46,148.24,148.27,56201.0,142.3557,142.3845,142.1735,142.2022,56201.0
2023-12-15 15:40:00,148.27,148.31,148.22,148.28,94497.0,142.2022,142.2406,142.1543,142.2118,94497.0
2023-12-15 15:50:00,148.29,148.82,148.29,148.57,100805.0,142.2214,142.7297,142.2214,142.49,100805.0
2023-12-18 09:30:00,149.21,149.32,148.97,149.17,139073.0,143.1038,143.2093,142.8736,143.0654,139073.0
2023-12-18 09:40:00,149.17,149.3,148.98,149.21,50449.0,143.0654,143.1901,142.8832,143.1038,50449.0
2023-12-18 09:50:00,149.2,149.26,148.94,149.05,29868.0,143.0942,143.1517,142.8448,142.9503,29868.0
2023-12-18 10:00:00,149.08,149.16,149.02,149.05,38918.0,142.9791,143.0558,142.9215,142.9503,38918.0
2023-12-18 10:10:00,149.06,149.14,148.93,148.94,84551.0,142.9599,143.0366,142.8352,142.8448,84551.0
2023-12-18 10:20:00,148.94,148.99,148.88,148.96,47103.0,142.8448,142.8928,142.7873,142.864,47103.0
2023-12-18 10:30:00,148.97,149.05,148.94,148.97,48254.0,142.8736,142.9503,142.8448,142.8736,48254.0
2023-12-18 10:40:00,148.98,149.05,148.94,149.03,67580.0,142.8832,142.9503,142.8448,142.9311,67580.0
2023-12-18 10:50:00,149.02,149.06,148.91,149.05,37093.0,142.9215,142.9599,142.816,142.9503,37093.0
2023-12-18 11:00:00,149.06,149.1,148.99,149.1,19367.0,142.9599,142.9983,142.8928,142.9983,19367.0
2023-12-18 11:10:00,149.11,149.3,149.1,149.3,27354.0,143.0079,143.1901,142.9983,143.1901,27354.0
2023-12-18 11:20:00,149.3,149.37,149.25,149.36,105277.0,143.1901,143.2572,143.1421,143.2476,105277.0
2023-12-18 11:30:00,149.34,149.38,149.27,149.32,27066.0,143.2284,143.2668,143.1613,143.2093,27066.0
2023-12-18 11:40:00,149.3,149.33,149.22,149.27,23791.0,143.1901,143.2188,143.1133,143.1613,23791.0
2023-12-18 11:50:00,149.29,149.32,149.26,149.27,21716.0,143.1805,143.2093,143.1517,143.1613,21716.0
2023-12-18 12:00:00,149.31,149.33,149.26,149.28,29485.0,143.1997,143.2188,143.1517,143.1709,29485.0
2023-12-18 12:10:00,149.28,149.39,149.19,149.37,52798.0,143.1709,143.2764,143.0846,143.2572,52798.0
2023-12-18 12:20:00,149.4,149.4,149.32,149.39,32946.0,143.286,143.286,143.2093,143.2764,32946.0
2023-12-18 12:30:00,149.39,149.41,149.29,149.3,16583.0,143.2764,143.2956,143.1805,143.1901,16583.0
2023-12-18 12:40:00,149.3,149.36,149.27,149.3,53816.0,143.1901,143.2476,143.1613,143.1901,53816.0
2023-12-18 12:50:00,149.28,149.28,149.15,149.25,16608.0,143.1709,143.1709,143.0462,143.1421,16608.0
2023-12-18 13:00:00,149.23,149.23,149.1,149.18,33536.0,143.1229,143.1229,142.9983,143.075,33536.0
2023-12-18 13:10:00,149.17,149.2,149.14,149.19,33361.0,143.0654,143.0942,143.0366,143.0846,33361.0
2023-12-18 13:20:00,149.18,149.2,149.13,149.16,23502.0,143.075,143.0942,143.027,143.0558,23502.0
2023-12-18 13:30:00,149.16,149.18,149.09,149.09,34861.0,143.0558,143.075,142.9887,142.9887,34861.0
2023-12-18 13:40:00,149.11,149.11,149.06,149.1,33770.0,143.0079,143.0079,142.9599,142.9983,33770.0
2023-12-18 13:50:00,149.1,149.12,149.06,149.1,16938.0,142.9983,143.0174,142.9599,142.9983,16938.0
2023-12-18 14:00:00,149.12,149.15,149.06,149.07,65798.0,143.0174,143.0462,142.9599,142.9695,65798.0
2023-12-18 14:10:00,149.05,149.07,149.02,149.06,45863.0,142.9503,142.9695,142.9215,142.9599,45863.0
2023-12-18 14:20:00,149.04,149.2,148.98,149.04,239558.0,142.9407,143.0942,142.8832,142.9407,239558.0
2023-12-18 14:30:00,149.05,149.05,148.94,148.99,91839.0,142.9503,142.9503,142.8448,142.8928,91839.0
2023-12-18 14:40:00,148.97,149.09,148.97,149.04,92766.0,142.8736,142.9887,142.8736,142.9407,92766.0
2023-12-18 14:50:00,149.05,149.1,149.03,149.05,36565.0,142.9503,142.9983,142.9311,142.9503,36565.0
2023-12-18 15:00:00,149.04,149.07,148.96,148.98,82861.0,142.9407,142.9695,142.864,142.8832,82861.0
2023-12-18 15:10:00,148.98,149.05,148.96,149.0,28639.0,142.8832,142.9503,142.864,142.9024,28639.0
2023-12-18 15:20:00,148.99,149.1,148.98,149.05,91232.0,142.8928,142.9983,142.8832,142.9503,91232.0
2023-12-18 15:30:00,149.05,149.06,148.99,149.02,37451.0,142.9503,142.9599,142.8928,142.9215,37451.0
2023-12-18 15:40:00,149.03,149.05,148.96,149.01,108021.0,142.9311,142.9503,142.864,142.9119,108021.0
2023-12-18 15:50:00,149.01,149.03,148.92,148.92,61653.0,142.9119,142.9311,142.8256,142.8256,61653.0
2023-12-19 09:30:00,149.18,149.33,149.0,149.18,171097.0,143.075,143.2188,142.9024,143.075,171097.0
2023-12-19 09:40:00,149.18,149.51,149.15,149.5,63035.0,143.075,143.3915,143.0462,143.3819,63035.0
2023-12-19 09:50:00,149.5,149.55,149.46,149.51,47722.0,143.3819,143.4298,143.3435,143.3915,47722.0
2023-12-19 10:00:00,149.52,149.54,149.42,149.5,65981.0,143.4011,143.4203,143.3052,143.3819,65981.0
2023-12-19 10:10:00,149.5,149.54,149.45,149.53,47227.0,143.3819,143.4203,143.3339,143.4107,47227.0
2023-12-19 10:20:00,149.52,149.63,149.51,149.51,30123.0,143.4011,143.5066,143.3915,143.3915,30123.0
2023-12-19 10:30:00,149.5,149.62,149.45,149.62,72985.0,143.3819,143.497,143.3339,143.497,72985.0
2023-12-19 10:40:00,149.63,149.69,149.59,149.62,30859.0,143.5066,143.5641,143.4682,143.497,30859.0
2023-12-19 10:50:00,149.63,149.65,149.57,149.65,36355.0,143.5066,143.5258,143.449,143.5258,36355.0
2023-12-19 11:00:00,149.64,149.72,149.62,149.72,24313.0,143.5162,143.5929,143.497,143.5929,24313.0
2023-12-19 11:10:00,149.71,149.81,149.7,149.78,52241.0,143.5833,143.6792,143.5737,143.6504,52241.0
2023-12-19 11:20:00,149.77,149.8,149.74,149.75,30607.0,143.6408,143.6696,143.6121,143.6217,30607.0
2023-12-19 11:30:00,149.74,149.75,149.64,149.75,35425.0,143.6121,143.6217,143.5162,143.6217,35425.0
2023-12-19 11:40:00,149.75,149.8,149.73,149.76,13491.0,143.6217,143.6696,143.6025,143.6313,13491.0
2023-12-19 11:50:00,149.76,149.79,149.69,149.71,19362.0,143.6313,143.66,143.5641,143.5833,19362.0
2023-12-19 12:00:00,149.69,149.78,149.66,149.75,27132.0,143.5641,143.6504,143.5353,143.6217,27132.0
2023-12-19 12:10:00,149.76,149.76,149.65,149.68,22887.0,143.6313,143.6313,143.5258,143.5545,22887.0
2023-12-19 12:20:00,149.68,149.7,149.64,149.68,107858.0,143.5545,143.5737,143.5162,143.5545,107858.0
2023-12-19 12:30:00,149.67,149.76,149.66,149.72,20648.0,143.5449,143.6313,143.5353,143.5929,20648.0
2023-12-19 12:40:00,149.73,149.77,149.7,149.73,14341.0,143.6025,143.6408,143.5737,143.6025,14341.0
2023-12-19 12:50:00,149.72,149.87,149.72,149.81,49798.0,143.5929,143.7367,143.5929,143.6792,49798.0
2023-12-19 13:00:00,149.82,149.83,149.74,149.75,49286.0,143.6888,143.6984,143.6121,143.6217,49286.0
2023-12-19 13:10:00,149.76,149.81,149.71,149.73,29866.0,143.6313,143.6792,143.5833,143.6025,29866.0
2023-12-19 13:20:00,149.73,149.77,149.71,149.76,31884.0,143.6025,143.6408,143.5833,143.6313,31884.0
2023-12-19 13:30:00,149.76,149.8,149.71,149.79,38121.0,143.6313,143.6696,143.5833,143.66,38121.0
2023-12-19 13:40:00,149.79,149.87,149.79,149.86,19013.0,143.66,143.7367,143.66,143.7272,19013.0
2023-12-19 13:50:00,149.84,149.86,149.8,149.84,34834.0,143.708,143.7272,143.6696,143.708,34834.0
2023-12-19 14:00:00,149.84,149.87,149.82,149.84,24086.0,143.708,143.7367,143.6888,143.708,24086.0
2023-12-19 14:10:00,149.85,149.87,149.81,149.85,37957.0,143.7176,143.7367,143.6792,143.7176,37957.0
2023-12-19 14:20:00,149.83,149.84,149.78,149.83,26346.0,143.6984,143.708,143.6504,143.6984,26346.0
2023-12-19 14:30:00,149.83,149.87,149.79,149.86,50260.0,143.6984,143.7367,143.66,143.7272,50260.0
2023-12-19 14:40:00,149.86,149.86,149.74,149.75,49348.0,143.7272,143.7272,143.6121,143.6217,49348.0
2023-12-19 14:50:00,149.75,149.81,149.73,149.8,35715.0,143.6217,143.6792,143.6025,143.6696,35715.0
2023-12-19 15:00:00,149.82,149.85,149.74,149.8,74487.0,143.6888,143.7176,143.6121,143.6696,74487.0
2023-12-19 15:10:00,149.79,149.85,149.78,149.84,42197.0,143.66,143.7176,143.6504,143.708,42197.0
2023-12-19 15:20:00,149.84,149.86,149.77,149.86,51509.0,143.708,143.7272,143.6408,143.7272,51509.0
2023-12-19 15:30:00,149.86,149.86,149.78,149.83,165696.0,143.7272,143.7272,143.6504,143.6984,165696.0
2023-12-19 15:40:00,149.83,149.94,149.77,149.79,78563.0,143.6984,143.8039,143.6408,143.66,78563.0
2023-12-19 15:50:00,149.8,150.0,149.78,149.98,97553.0,143.6696,143.8614,143.6504,143.8422,97553.0
2023-12-20 09:30:00,149.58,149.66,149.4,149.54,123594.0,143.4586,143.5353,143.286,143.4203,123594.0
2023-12-20 09:40:00,149.51,149.62,149.4,149.54,28249.0,143.3915,143.497,143.286,143.4203,28249.0
2023-12-20 09:50:00,149.55,149.58,149.44,149.54,23968.0,143.4298,143.4586,143.3243,143.4203,23968.0
2023-12-20 10:00:00,149.54,149.68,149.54,149.65,27116.0,143.4203,143.5545,143.4203,143.5258,27116.0
2023-12-20 10:10:00,149.67,149.68,149.5,149.53,75673.0,143.5449,143.5545,143.3819,143.4107,75673.0
2023-12-20 10:20:00,149.52,149.59,149.49,149.53,44371.0,143.4011,143.4682,143.3723,143.4107,44371.0
2023-12-20 10:30:00,149.54,149.72,149.54,149.68,42913.0,143.4203,143.5929,143.4203,143.5545,42913.0
2023-12-20 10:40:00,149.69,149.78,149.58,149.74,45590.0,143.5641,143.6504,143.4586,143.6121,45590.0
2023-12-20 10:50:00,149.76,149.78,149.7,149.7,27708.0,143.6313,143.6504,143.5737,143.5737,27708.0
2023-12-20 11:00:00,149.7,149.77,149.66,149.68,35210.0,143.5737,143.6408,143.5353,143.5545,35210.0
2023-12-20 11:10:00,149.69,149.78,149.69,149.7,30889.0,143.5641,143.6504,143.5641,143.5737,30889.0
2023-12-20 11:20:00,149.71,149.76,149.69,149.75,18535.0,143.5833,143.6313,143.5641,143.6217,18535.0
2023-12-20 11:30:00,149.76,149.78,149.68,149.72,43539.0,143.6313,143.6504,143.5545,143.5929,43539.0
2023-12-20 11:40:00,149.74,149.74,149.68,149.69,48812.0,143.6121,143.6121,143.5545,143.5641,48812.0
2023-12-20 11:50:00,149.67,149.75,149.66,149.71,33092.0,143.5449,143.6217,143.5353,143.5833,33092.0
2023-12-20 12:00:00,149.72,149.78,149.71,149.77,41390.0,143.5929,143.6504,143.5833,143.6408,41390.0
2023-12-20 12:10:00,149.77,149.87,149.77,149.83,60023.0,143.6408,143.7367,143.6408,143.6984,60023.0
2023-12-20 12:20:00,149.84,149.86,149.82,149.84,20310.0,143.708,143.7272,143.6888,143.708,20310.0
2023-12-20 12:30:00,149.85,149.87,149.76,149.81,65706.0,143.7176,143.7367,143.6313,143.6792,65706.0
2023-12-20 12:40:00,149.81,149.91,149.81,149.88,33042.0,143.6792,143.7751,143.6792,143.7463,33042.0
2023-12-20 12:50:00,149.88,149.95,149.87,149.91,49514.0,143.7463,143.8135,143.7367,143.7751,49514.0
2023-12-20 13:00:00,149.91,149.91,149.84,149.86,32765.0,143.7751,143.7751,143.708,143.7272,32765.0
2023-12-20 13:10:00,149.85,149.88,149.77,149.81,166060.0,143.7176,143.7463,143.6408,143.6792,166060.0
2023-12-20 13:20:00,149.81,149.83,149.75,149.77,45165.0,143.6792,143.6984,143.6217,143.6408,45165.0
2023-12-20 13:30:00,149.77,149.84,149.72,149.74,51149.0,143.6408,143.708,143.5929,143.6121,51149.0
2023-12-20 13:40:00,149.73,149.75,149.67,149.73,67109.0,143.6025,143.6217,143.5449,143.6025,67109.0
2023-12-20 13:50:00,149.73,149.74,149.63,149.64,30180.0,143.6025,143.6121,143.5066,143.5162,30180.0
2023-12-20 14:00:00,149.62,149.62,149.53,149.57,30724.0,143.497,143.497,143.4107,143.449,30724.0
2023-12-20 14:10:00,149.57,149.63,149.56,149.61,29608.0,143.449,143.5066,143.4394,143.4874,29608.0
2023-12-20 14:20:00,149.61,149.63,149.53,149.57,29103.0,143.4874,143.5066,143.4107,143.449,29103.0
2023-12-20 14:30:00,149.57,149.59,149.29,149.31,49329.0,143.449,143.4682,143.1805,143.1997,49329.0
2023-12-20 14:40:00,149.3,149.41,149.16,149.16,53779.0,143.1901,143.2956,143.0558,143.0558,53779.0
2023-12-20 14:50:00,149.17,149.18,148.48,148.49,134420.0,143.0654,143.075,142.4036,142.4132,134420.0
2023-12-20 15:00:00,148.49,148.55,148.04,148.22,149159.0,142.4132,142.4708,141.9816,142.1543,149159.0
2023-12-20 15:10:00,148.22,148.63,148.21,148.54,80795.0,142.1543,142.5475,142.1447,142.4612,80795.0
2023-12-20 15:20:00,148.56,148.59,148.1,148.14,47987.0,142.4804,142.5091,142.0392,142.0775,47987.0
2023-12-20 15:30:00,148.14,148.3,147.97,147.98,87357.0,142.0775,142.231,141.9145,141.9241,87357.0
2023-12-20 15:40:00,147.98,148.16,147.98,148.13,86297.0,141.9241,142.0967,141.9241,142.068,86297.0
2023-12-20 15:50:00,148.13,148.24,147.53,147.57,127022.0,142.068,142.1735,141.4925,141.5309,127022.0
2023-12-21 09:30:00,147.44,147.69,147.37,147.6,120560.0,142.3915,142.6329,142.3239,142.546,120560.0
2023-12-21 09:40:00,147.61,147.76,147.43,147.71,31225.0,142.5556,142.7005,142.3818,142.6522,31225.0
2023-12-21 09:50:00,147.7,147.73,147.58,147.63,54301.0,142.6426,142.6715,142.5267,142.575,54301.0
2023-12-21 10:00:00,147.62,147.71,147.43,147.45,41535.0,142.5653,142.6522,142.3818,142.4011,41535.0
2023-12-21 10:10:00,147.42,147.71,147.39,147.69,30197.0,142.3722,142.6522,142.3432,142.6329,30197.0
2023-12-21 10:20:00,147.7,147.92,147.51,147.56,32641.0,142.6426,142.855,142.4591,142.5074,32641.0
2023-12-21 10:30:00,147.59,147.7,147.58,147.61,30878.0,142.5363,142.6426,142.5267,142.5556,30878.0
2023-12-21 10:40:00,147.62,147.75,147.55,147.65,42072.0,142.5653,142.6909,142.4977,142.5943,42072.0
2023-12-21 10:50:00,147.65,147.65,147.54,147.64,92454.0,142.5943,142.5943,142.488,142.5846,92454.0
2023-12-21 11:00:00,147.65,147.7,147.47,147.52,37954.0,142.5943,142.6426,142.4204,142.4687,37954.0
2023-12-21 11:10:00,147.56,147.58,147.4,147.48,55648.0,142.5074,142.5267,142.3528,142.4301,55648.0
2023-12-21 11:20:00,147.47,147.66,147.47,147.65,44674.0,142.4204,142.6039,142.4204,142.5943,44674.0
2023-12-21 11:30:00,147.64,147.66,147.52,147.55,33319.0,142.5846,142.6039,142.4687,142.4977,33319.0
2023-12-21 11:40:00,147.54,147.57,147.47,147.5,38194.0,142.488,142.517,142.4204,142.4494,38194.0
2023-12-21 11:50:00,147.48,147.49,147.23,147.25,137118.0,142.4301,142.4398,142.1887,142.208,137118.0
2023-12-21 12:00:00,147.24,147.25,146.93,146.96,61501.0,142.1983,142.208,141.8989,141.9279,61501.0
2023-12-21 12:10:00,146.96,147.03,146.92,147.01,35459.0,141.9279,141.9955,141.8893,141.9762,35459.0
2023-12-21 12:20:00,147.02,147.02,146.92,146.95,128095.0,141.9858,141.9858,141.8893,141.9182,128095.0
2023-12-21 12:30:00,146.95,147.13,146.92,147.05,39586.0,141.9182,142.0921,141.8893,142.0148,39586.0
2023-12-21 12:40:00,147.06,147.17,147.05,147.08,34260.0,142.0245,142.1307,142.0148,142.0438,34260.0
2023-12-21 12:50:00,147.06,147.12,146.9,146.94,73615.0,142.0245,142.0824,141.87,141.9086,73615.0
2023-12-21 13:00:00,146.97,147.09,146.93,147.0,47475.0,141.9376,142.0535,141.8989,141.9665,47475.0
2023-12-21 13:10:00,146.96,147.08,146.76,146.77,61401.0,141.9279,142.0438,141.7348,141.7444,61401.0
2023-12-21 13:20:00,146.77,147.11,146.75,147.09,40359.0,141.7444,142.0728,141.7251,142.0535,40359.0
2023-12-21 13:30:00,147.14,147.19,147.02,147.09,48162.0,142.1017,142.15,141.9858,142.0535,48162.0
2023-12-21 13:40:00,147.05,147.12,147.0,147.08,251694.0,142.0148,142.0824,141.9665,142.0438,251694.0
2023-12-21 13:50:00,147.09,147.22,147.06,147.21,61460.0,142.0535,142.179,142.0245,142.1693,61460.0
2023-12-21 14:00:00,147.21,147.25,147.12,147.15,146252.0,142.1693,142.208,142.0824,142.1114,146252.0
2023-12-21 14:10:00,147.15,147.26,147.05,147.25,73808.0,142.1114,142.2176,142.0148,142.208,73808.0
2023-12-21 14:20:00,147.25,147.26,147.14,147.25,49214.0,142.208,142.2176,142.1017,142.208,49214.0
2023-12-21 14:30:00,147.25,147.31,147.2,147.28,63598.0,142.208,142.2659,142.1597,142.2369,63598.0
2023-12-21 14:40:00,147.28,147.32,147.21,147.22,71251.0,142.2369,142.2756,142.1693,142.179,71251.0
2023-12-21 14:50:00,147.22,147.28,147.09,147.22,54955.0,142.179,142.2369,142.0535,142.179,54955.0
2023-12-21 15:00:00,147.21,147.27,147.11,147.14,56454.0,142.1693,142.2273,142.0728,142.1017,56454.0
2023-12-21 15:10:00,147.15,147.3,147.14,147.3,67006.0,142.1114,142.2563,142.1017,142.2563,67006.0
2023-12-21 15:20:00,147.32,147.61,147.29,147.61,58780.0,142.2756,142.5556,142.2466,142.5556,58780.0
2023-12-21 15:30:00,147.62,147.78,147.53,147.72,77535.0,142.5653,142.7198,142.4784,142.6619,77535.0
2023-12-21 15:40:00,147.75,147.78,147.64,147.74,124033.0,142.6909,142.7198,142.5846,142.6812,124033.0
2023-12-21 15:50:00,147.74,147.96,147.74,147.91,78496.0,142.6812,142.8937,142.6812,142.8454,78496.0
2023-12-22 09:30:00,148.28,148.94,148.28,148.89,99926.0,143.2027,143.8401,143.2027,143.7918,99926.0
2023-12-22 09:40:00,148.9,149.02,148.86,148.98,80493.0,143.8015,143.9174,143.7628,143.8787,80493.0
2023-12-22 09:50:00,148.97,149.1,148.96,148.98,23200.0,143.8691,143.9946,143.8594,143.8787,23200.0
2023-12-22 10:00:00,148.99,149.11,148.9,149.0,59415.0,143.8884,144.0043,143.8015,143.8981,59415.0
2023-12-22 10:10:00,148.99,148.99,148.85,148.93,73015.0,143.8884,143.8884,143.7532,143.8304,73015.0
2023-12-22 10:20:00,148.93,149.05,148.89,149.04,46320.0,143.8304,143.9463,143.7918,143.9367,46320.0
2023-12-22 10:30:00,149.07,149.12,148.85,148.9,29963.0,143.9657,144.0139,143.7532,143.8015,29963.0
2023-12-22 10:40:00,148.9,148.95,148.84,148.89,39941.0,143.8015,143.8498,143.7435,143.7918,39941.0
2023-12-22 10:50:00,148.88,148.9,148.72,148.72,59686.0,143.7822,143.8015,143.6276,143.6276,59686.0
2023-12-22 11:00:00,148.73,148.73,148.56,148.7,80565.0,143.6373,143.6373,143.4731,143.6083,80565.0
2023-12-22 11:10:00,148.7,148.81,148.69,148.8,18704.0,143.6083,143.7146,143.5987,143.7049,18704.0
2023-12-22 11:20:00,148.79,148.93,148.79,148.84,96483.0,143.6952,143.8304,143.6952,143.7435,96483.0
2023-12-22 11:30:00,148.85,148.93,148.79,148.83,21307.0,143.7532,143.8304,143.6952,143.7339,21307.0
2023-12-22 11:40:00,148.83,148.83,148.71,148.72,20661.0,143.7339,143.7339,143.618,143.6276,20661.0
2023-12-22 11:50:00,148.72,148.84,148.72,148.75,62356.0,143.6276,143.7435,143.6276,143.6566,62356.0
2023-12-22 12:00:00,148.76,148.84,148.71,148.71,98013.0,143.6663,143.7435,143.618,143.618,98013.0
2023-12-22 12:10:00,148.7,148.72,148.64,148.69,44534.0,143.6083,143.6276,143.5504,143.5987,44534.0
2023-12-22 12:20:00,148.69,148.79,148.67,148.79,14916.0,143.5987,143.6952,143.5794,143.6952,14916.0
2023-12-22 12:30:00,148.77,148.8,148.69,148.79,28463.0,143.6759,143.7049,143.5987,143.6952,28463.0
2023-12-22 12:40:00,148.78,148.87,148.78,148.83,21253.0,143.6856,143.7725,143.6856,143.7339,21253.0
2023-12-22 12:50:00,148.82,148.92,148.81,148.88,27502.0,143.7242,143.8208,143.7146,143.7822,27502.0
2023-12-22 13:00:00,148.88,148.93,148.85,148.9,39544.0,143.7822,143.8304,143.7532,143.8015,39544.0
2023-12-22 13:10:00,148.9,148.92,148.86,148.88,31343.0,143.8015,143.8208,143.7628,143.7822,31343.0
2023-12-22 13:20:00,148.87,148.9,148.84,148.89,23603.0,143.7725,143.8015,143.7435,143.7918,23603.0
2023-12-22 13:30:00,148.88,148.9,148.82,148.83,27768.0,143.7822,143.8015,143.7242,143.7339,27768.0
2023-12-22 13:40:00,148.81,148.82,148.73,148.82,26450.0,143.7146,143.7242,143.6373,143.7242,26450.0
2023-12-22 13:50:00,148.82,148.84,148.75,148.75,18892.0,143.7242,143.7435,143.6566,143.6566,18892.0
2023-12-22 14:00:00,148.74,148.76,148.45,148.53,53849.0,143.647,143.6663,143.3669,143.4441,53849.0
2023-12-22 14:10:00,148.51,148.56,148.32,148.41,45642.0,143.4248,143.4731,143.2413,143.3283,45642.0
2023-12-22 14:20:00,148.39,148.46,148.1,148.12,53580.0,143.3089,143.3765,143.0289,143.0482,53580.0
2023-12-22 14:30:00,148.12,148.35,148.02,148.28,123380.0,143.0482,143.2703,142.9516,143.2027,123380.0
2023-12-22 14:40:00,148.29,148.59,148.29,148.47,25278.0,143.2124,143.5021,143.2124,143.3862,25278.0
2023-12-22 14:50:00,148.52,148.62,148.52,148.62,33046.0,143.4345,143.5311,143.4345,143.5311,33046.0
2023-12-22 15:00:00,148.64,148.67,148.52,148.52,24028.0,143.5504,143.5794,143.4345,143.4345,24028.0
2023-12-22 15:10:00,148.53,148.61,148.52,148.59,49241.0,143.4441,143.5214,143.4345,143.5021,49241.0
2023-12-22 15:20:00,148.59,148.64,148.47,148.63,48766.0,143.5021,143.5504,143.3862,143.5407,48766.0
2023-12-22 15:30:00,148.63,148.64,148.43,148.44,39232.0,143.5407,143.5504,143.3476,143.3572,39232.0
2023-12-22 15:40:00,148.42,148.52,148.34,148.37,46235.0,143.3379,143.4345,143.2607,143.2896,46235.0
2023-12-22 15:50:00,148.35,148.54,148.35,148.54,76707.0,143.2703,143.4538,143.2703,143.4538,76707.0
2023-12-26 09:30:00,148.72,148.85,148.54,148.78,112619.0,143.6276,143.7532,143.4538,143.6856,112619.0
2023-12-26 09:40:00,148.78,148.81,148.66,148.73,46703.0,143.6856,143.7146,143.5697,143.6373,46703.0
2023-12-26 09:50:00,148.73,148.81,148.66,148.8,28090.0,143.6373,143.7146,143.5697,143.7049,28090.0
2023-12-26 10:00:00,148.81,148.97,148.79,148.95,37377.0,143.7146,143.8691,143.6952,143.8498,37377.0
2023-12-26 10:10:00,148.94,148.98,148.93,148.94,32975.0,143.8401,143.8787,143.8304,143.8401,32975.0
2023-12-26 10:20:00,148.94,149.05,148.93,149.0,98020.0,143.8401,143.9463,143.8304,143.8981,98020.0
2023-12-26 10:30:00,149.0,149.07,148.99,149.06,95030.0,143.8981,143.9657,143.8884,143.956,95030.0
2023-12-26 10:40:00,149.06,149.08,149.02,149.03,61214.0,143.956,143.9753,143.9174,143.927,61214.0
2023-12-26 10:50:00,149.02,149.06,148.95,149.05,44873.0,143.9174,143.956,143.8498,143.9463,44873.0
2023-12-26 11:00:00,149.05,149.08,149.0,149.07,95536.0,143.9463,143.9753,143.8981,143.9657,95536.0
2023-12-26 11:10:00,149.07,149.14,149.02,149.02,42004.0,143.9657,144.0333,143.9174,143.9174,42004.0
2023-12-26 11:20:00,149.03,149.07,149.02,149.02,37998.0,143.927,143.9657,143.9174,143.9174,37998.0
2023-12-26 11:30:00,149.03,149.07,149.02,149.06,24233.0,143.927,143.9657,143.9174,143.956,24233.0
2023-12-26 11:40:00,149.06,149.14,149.05,149.09,27644.0,143.956,144.0333,143.9463,143.985,27644.0
2023-12-26 11:50:00,149.09,149.17,149.08,149.15,27382.0,143.985,144.0622,143.9753,144.0429,27382.0
2023-12-26 12:00:00,149.15,149.17,149.11,149.16,25995.0,144.0429,144.0622,144.0043,144.0526,25995.0
2023-12-26 12:10:00,149.16,149.24,149.15,149.21,49379.0,144.0526,144.1298,144.0429,144.1009,49379.0
2023-12-26 12:20:00,149.21,149.25,149.19,149.22,105557.0,144.1009,144.1395,144.0815,144.1105,105557.0
2023-12-26 12:30:00,149.21,149.23,149.14,149.15,33359.0,144.1009,144.1202,144.0333,144.0429,33359.0
2023-12-26 12:40:00,149.16,149.3,149.15,149.29,35317.0,144.0526,144.1878,144.0429,144.1781,35317.0
2023-12-26 12:50:00,149.3,149.3,149.2,149.22,30631.0,144.1878,144.1878,144.0912,144.1105,30631.0
2023-12-26 13:00:00,149.21,149.29,149.21,149.28,27160.0,144.1009,144.1781,144.1009,144.1685,27160.0
2023-12-26 13:10:00,149.28,149.35,149.27,149.29,49997.0,144.1685,144.2361,144.1588,144.1781,49997.0
2023-12-26 13:20:00,149.28,149.37,149.28,149.33,24873.0,144.1685,144.2554,144.1685,144.2168,24873.0
2023-12-26 13:30:00,149.34,149.37,149.29,149.32,20155.0,144.2264,144.2554,144.1781,144.2071,20155.0
2023-12-26 13:40:00,149.32,149.4,149.31,149.39,13291.0,144.2071,144.2844,144.1974,144.2747,13291.0
2023-12-26 13:50:00,149.39,149.39,149.31,149.34,57417.0,144.2747,144.2747,144.1974,144.2264,57417.0
2023-12-26 14:00:00,149.34,149.4,149.32,149.4,33716.0,144.2264,144.2844,144.2071,144.2844,33716.0
2023-12-26 14:10:00,149.39,149.44,149.38,149.42,30561.0,144.2747,144.323,144.265,144.3037,30561.0
2023-12-26 14:20:00,149.42,149.42,149.38,149.41,17211.0,144.3037,144.3037,144.265,144.294,17211.0
2023-12-26 14:30:00,149.41,149.47,149.41,149.47,32665.0,144.294,144.352,144.294,144.352,32665.0
2023-12-26 14:40:00,149.47,149.47,149.39,149.43,34313.0,144.352,144.352,144.2747,144.3133,34313.0
2023-12-26 14:50:00,149.43,149.48,149.42,149.47,32013.0,144.3133,144.3616,144.3037,144.352,32013.0
2023-12-26 15:00:00,149.47,149.48,149.4,149.42,35984.0,144.352,144.3616,144.2844,144.3037,35984.0
2023-12-26 15:10:00,149.42,149.45,149.39,149.43,93293.0,144.3037,144.3326,144.2747,144.3133,93293.0
2023-12-26 15:20:00,149.43,149.69,149.42,149.56,50262.0,144.3133,144.5644,144.3037,144.4389,50262.0
2023-12-26 15:30:00,149.56,149.62,149.48,149.49,50618.0,144.4389,144.4968,144.3616,144.3713,50618.0
2023-12-26 15:40:00,149.49,149.54,149.4,149.4,35247.0,144.3713,144.4196,144.2844,144.2844,35247.0
2023-12-26 15:50:00,149.4,149.44,149.27,149.32,96518.0,144.2844,144.323,144.1588,144.2071,96518.0
2023-12-27 09:30:00,149.3,149.33,148.97,149.31,211501.0,144.1878,144.2168,143.8691,144.1974,211501.0
2023-12-27 09:40:00,149.32,149.44,149.26,149.39,127064.0,144.2071,144.323,144.1491,144.2747,127064.0
2023-12-27 09:50:00,149.4,149.5,149.4,149.41,28556.0,144.2844,144.3809,144.2844,144.294,28556.0
2023-12-27 10:00:00,149.41,149.48,149.4,149.47,77926.0,144.294,144.3616,144.2844,144.352,77926.0
2023-12-27 10:10:00,149.47,149.54,149.38,149.39,165421.0,144.352,144.4196,144.265,144.2747,165421.0
2023-12-27 10:20:00,149.37,149.57,149.34,149.53,50621.0,144.2554,144.4485,144.2264,144.4099,50621.0
2023-12-27 10:30:00,149.53,149.57,149.45,149.47,24834.0,144.4099,144.4485,144.3326,144.352,24834.0
2023-12-27 10:40:00,149.49,149.49,149.38,149.38,74153.0,144.3713,144.3713,144.265,144.265,74153.0
2023-12-27 10:50:00,149.37,149.41,149.32,149.37,35607.0,144.2554,144.294,144.2071,144.2554,35607.0
2023-12-27 11:00:00,149.36,149.38,149.29,149.35,27345.0,144.2457,144.265,144.1781,144.2361,27345.0
2023-12-27 11:10:00,149.33,149.44,149.32,149.42,25501.0,144.2168,144.323,144.2071,144.3037,25501.0
2023-12-27 11:20:00,149.42,149.43,149.37,149.39,27873.0,144.3037,144.3133,144.2554,144.2747,27873.0
2023-12-27 11:30:00,149.39,149.48,149.37,149.45,37987.0,144.2747,144.3616,144.2554,144.3326,37987.0
2023-12-27 11:40:00,149.44,149.52,149.43,149.46,17427.0,144.323,144.4002,144.3133,144.3423,17427.0
2023-12-27 11:50:00,149.46,149.52,149.45,149.47,12369.0,144.3423,144.4002,144.3326,144.352,12369.0
2023-12-27 12:00:00,149.46,149.48,149.39,149.46,28278.0,144.3423,144.3616,144.2747,144.3423,28278.0
2023-12-27 12:10:00,149.46,149.51,149.46,149.47,26820.0,144.3423,144.3906,144.3423,144.352,26820.0
2023-12-27 12:20:00,149.47,149.51,149.44,149.44,14450.0,144.352,144.3906,144.323,144.323,14450.0
2023-12-27 12:30:00,149.44,149.47,149.34,149.35,17643.0,144.323,144.352,144.2264,144.2361,17643.0
2023-12-27 12:40:00,149.37,149.37,149.25,149.33,12573.0,144.2554,144.2554,144.1395,144.2168,12573.0
2023-12-27 12:50:00,149.32,149.36,149.31,149.34,12077.0,144.2071,144.2457,144.1974,144.2264,12077.0
2023-12-27 13:00:00,149.35,149.67,149.34,149.64,79927.0,144.2361,144.5451,144.2264,144.5161,79927.0
2023-12-27 13:10:00,149.63,149.68,149.53,149.58,76772.0,144.5065,144.5548,144.4099,144.4582,76772.0
2023-12-27 13:20:00,149.57,149.62,149.51,149.54,27645.0,144.4485,144.4968,144.3906,144.4196,27645.0
2023-12-27 13:30:00,149.56,149.58,149.49,149.55,18576.0,144.4389,144.4582,144.3713,144.4292,18576.0
2023-12-27 13:40:00,149.56,149.61,149.55,149.59,36453.0,144.4389,144.4872,144.4292,144.4678,36453.0
2023-12-27 13:50:00,149.58,149.59,149.43,149.44,38453.0,144.4582,144.4678,144.3133,144.323,38453.0
2023-12-27 14:00:00,149.42,149.42,149.09,149.23,53407.0,144.3037,144.3037,143.985,144.1202,53407.0
2023-12-27 14:10:00,149.23,149.26,149.09,149.25,37867.0,144.1202,144.1491,143.985,144.1395,37867.0
2023-12-27 14:20:00,149.27,149.44,149.27,149.39,52638.0,144.1588,144.323,144.1588,144.2747,52638.0
2023-12-27 14:30:00,149.38,149.38,149.25,149.29,34031.0,144.265,144.265,144.1395,144.1781,34031.0
2023-12-27 14:40:00,149.25,149.28,149.19,149.27,28365.0,144.1395,144.1685,144.0815,144.1588,28365.0
2023-12-27 14:50:00,149.27,149.32,149.21,149.3,32063.0,144.1588,144.2071,144.1009,144.1878,32063.0
2023-12-27 15:00:00,149.32,149.38,149.28,149.37,15428.0,144.2071,144.265,144.1685,144.2554,15428.0
2023-12-27 15:10:00,149.39,149.44,149.36,149.39,35983.0,144.2747,144.323,144.2457,144.2747,35983.0
2023-12-27 15:20:00,149.39,149.43,149.26,149.34,56860.0,144.2747,144.3133,144.1491,144.2264,56860.0
2023-12-27 15:30:00,149.34,149.48,149.3,149.43,28891.0,144.2264,144.3616,144.1878,144.3133,28891.0
2023-12-27 15:40:00,149.42,149.43,149.22,149.25,46804.0,144.3037,144.3133,144.1105,144.1395,46804.0
2023-12-27 15:50:00,149.24,149.63,149.18,149.63,96198.0,144.1298,144.5065,144.0719,144.5065,96198.0
2023-12-28 09:30:00,149.47,149.78,149.47,149.76,87122.0,144.352,144.6513,144.352,144.632,87122.0
2023-12-28 09:40:00,149.78,149.83,149.56,149.77,21368.0,144.6513,144.6996,144.4389,144.6417,21368.0
2023-12-28 09:50:00,149.77,149.96,149.77,149.89,25193.0,144.6417,144.8252,144.6417,144.7576,25193.0
2023-12-28 10:00:00,149.88,149.92,149.84,149.84,42017.0,144.7479,144.7866,144.7093,144.7093,42017.0
2023-12-28 10:10:00,149.84,149.9,149.8,149.84,53641.0,144.7093,144.7672,144.6707,144.7093,53641.0
2023-12-28 10:20:00,149.86,149.9,149.82,149.86,64461.0,144.7286,144.7672,144.69,144.7286,64461.0
2023-12-28 10:30:00,149.87,149.92,149.85,149.86,111214.0,144.7383,144.7866,144.7189,144.7286,111214.0
2023-12-28 10:40:00,149.86,149.92,149.77,149.85,268240.0,144.7286,144.7866,144.6417,144.7189,268240.0
2023-12-28 10:50:00,149.85,149.85,149.66,149.72,61797.0,144.7189,144.7189,144.5355,144.5934,61797.0
2023-12-28 11:00:00,149.72,149.78,149.7,149.76,50848.0,144.5934,144.6513,144.5741,144.632,50848.0
2023-12-28 11:10:00,149.75,149.8,149.65,149.65,26780.0,144.6224,144.6707,144.5258,144.5258,26780.0
2023-12-28 11:20:00,149.64,149.75,149.63,149.73,25032.0,144.5161,144.6224,144.5065,144.6031,25032.0
2023-12-28 11:30:00,149.72,149.77,149.65,149.68,57222.0,144.5934,144.6417,144.5258,144.5548,57222.0
2023-12-28 11:40:00,149.69,149.75,149.68,149.73,40549.0,144.5644,144.6224,144.5548,144.6031,40549.0
2023-12-28 11:50:00,149.74,149.77,149.71,149.71,17468.0,144.6127,144.6417,144.5837,144.5837,17468.0
2023-12-28 12:00:00,149.7,149.81,149.69,149.79,28034.0,144.5741,144.6803,144.5644,144.661,28034.0
2023-12-28 12:10:00,149.78,149.8,149.73,149.75,28286.0,144.6513,144.6707,144.6031,144.6224,28286.0
2023-12-28 12:20:00,149.74,149.76,149.69,149.69,70354.0,144.6127,144.632,144.5644,144.5644,70354.0
2023-12-28 12:30:00,149.69,149.77,149.68,149.75,51435.0,144.5644,144.6417,144.5548,144.6224,51435.0
2023-12-28 12:40:00,149.76,149.83,149.74,149.78,16506.0,144.632,144.6996,144.6127,144.6513,16506.0
2023-12-28 12:50:00,149.77,149.84,149.77,149.78,18650.0,144.6417,144.7093,144.6417,144.6513,18650.0
2023-12-28 13:00:00,149.78,149.8,149.54,149.7,49398.0,144.6513,144.6707,144.4196,144.5741,49398.0
2023-12-28 13:10:00,149.71,149.79,149.65,149.79,23665.0,144.5837,144.661,144.5258,144.661,23665.0
2023-12-28 13:20:00,149.8,149.82,149.72,149.74,28110.0,144.6707,144.69,144.5934,144.6127,28110.0
2023-12-28 13:30:00,149.75,149.9,149.74,149.83,27220.0,144.6224,144.7672,144.6127,144.6996,27220.0
2023-12-28 13:40:00,149.82,149.82,149.72,149.75,21241.0,144.69,144.69,144.5934,144.6224,21241.0
2023-12-28 13:50:00,149.76,149.8,149.74,149.75,22527.0,144.632,144.6707,144.6127,144.6224,22527.0
2023-12-28 14:00:00,149.75,149.83,149.75,149.78,20312.0,144.6224,144.6996,144.6224,144.6513,20312.0
2023-12-28 14:10:00,149.81,149.89,149.81,149.81,36015.0,144.6803,144.7576,144.6803,144.6803,36015.0
2023-12-28 14:20:00,149.81,149.9,149.79,149.87,31573.0,144.6803,144.7672,144.661,144.7383,31573.0
2023-12-28 14:30:00,149.86,149.94,149.83,149.89,106863.0,144.7286,144.8059,144.6996,144.7576,106863.0
2023-12-28 14:40:00,149.89,149.91,149.82,149.89,113988.0,144.7576,144.7769,144.69,144.7576,113988.0
2023-12-28 14:50:00,149.9,149.9,149.83,149.86,36907.0,144.7672,144.7672,144.6996,144.7286,36907.0
2023-12-28 15:00:00,149.86,149.89,149.81,149.85,26006.0,144.7286,144.7576,144.6803,144.7189,26006.0
2023-12-28 15:10:00,149.84,149.88,149.72,149.86,80570.0,144.7093,144.7479,144.5934,144.7286,80570.0
2023-12-28 15:20:00,149.87,149.88,149.77,149.81,69140.0,144.7383,144.7479,144.6417,144.6803,69140.0
2023-12-28 15:30:00,149.83,149.92,149.79,149.9,41114.0,144.6996,144.7866,144.661,144.7672,41114.0
2023-12-28 15:40:00,149.91,149.95,149.77,149.83,47443.0,144.7769,144.8155,144.6417,144.6996,47443.0
2023-12-28 15:50:00,149.82,149.87,149.63,149.76,120529.0,144.69,144.7383,144.5065,144.632,120529.0
2023-12-29 09:30:00,149.77,149.81,149.51,149.81,107184.0,144.6417,144.6803,144.3906,144.6803,107184.0
2023-12-29 09:40:00,149.78,149.8,149.6,149.61,41155.0,144.6513,144.6707,144.4775,144.4872,41155.0
2023-12-29 09:50:00,149.62,149.66,149.58,149.66,29566.0,144.4968,144.5355,144.4582,144.5355,29566.0
2023-12-29 10:00:00,149.69,149.78,149.62,149.63,41772.0,144.5644,144.6513,144.4968,144.5065,41772.0
2023-12-29 10:10:00,149.64,149.67,149.58,149.66,82498.0,144.5161,144.5451,144.4582,144.5355,82498.0
2023-12-29 10:20:00,149.65,149.67,149.59,149.61,84531.0,144.5258,144.5451,144.4678,144.4872,84531.0
2023-12-29 10:30:00,149.62,149.64,149.54,149.61,126315.0,144.4968,144.5161,144.4196,144.4872,126315.0
2023-12-29 10:40:00,149.61,149.61,149.34,149.52,82463.0,144.4872,144.4872,144.2264,144.4002,82463.0
2023-12-29 10:50:00,149.55,149.57,149.39,149.47,37859.0,144.4292,144.4485,144.2747,144.352,37859.0
2023-12-29 11:00:00,149.47,149.59,149.47,149.54,44033.0,144.352,144.4678,144.352,144.4196,44033.0
2023-12-29 11:10:00,149.55,149.57,149.26,149.41,78036.0,144.4292,144.4485,144.1491,144.294,78036.0
2023-12-29 11:20:00,149.42,149.43,149.25,149.26,70536.0,144.3037,144.3133,144.1395,144.1491,70536.0
2023-12-29 11:30:00,149.25,149.36,149.2,149.32,50764.0,144.1395,144.2457,144.0912,144.2071,50764.0
2023-12-29 11:40:00,149.32,149.35,149.26,149.29,44400.0,144.2071,144.2361,144.1491,144.1781,44400.0
2023-12-29 11:50:00,149.29,149.3,149.1,149.16,46014.0,144.1781,144.1878,143.9946,144.0526,46014.0
2023-12-29 12:00:00,149.16,149.25,149.02,149.08,55908.0,144.0526,144.1395,143.9174,143.9753,55908.0
2023-12-29 12:10:00,149.06,149.1,148.97,149.06,99288.0,143.956,143.9946,143.8691,143.956,99288.0
2023-12-29 12:20:00,149.07,149.11,148.96,149.04,42717.0,143.9657,144.0043,143.8594,143.9367,42717.0
2023-12-29 12:30:00,149.03,149.16,149.03,149.16,21119.0,143.927,144.0526,143.927,144.0526,21119.0
2023-12-29 12:40:00,149.15,149.23,149.11,149.13,41837.0,144.0429,144.1202,144.0043,144.0236,41837.0
2023-12-29 12:50:00,149.13,149.32,149.12,149.29,18327.0,144.0236,144.2071,144.0139,144.1781,18327.0
2023-12-29 13:00:00,149.29,149.35,149.23,149.31,22442.0,144.1781,144.2361,144.1202,144.1974,22442.0
2023-12-29 13:10:00,149.3,149.37,149.2,149.21,52881.0,144.1878,144.2554,144.0912,144.1009,52881.0
2023-12-29 13:20:00,149.21,149.21,149.16,149.18,47224.0,144.1009,144.1009,144.0526,144.0719,47224.0
2023-12-29 13:30:00,149.19,149.31,149.19,149.31,35122.0,144.0815,144.1974,144.0815,144.1974,35122.0
2023-12-29 13:40:00,149.3,149.37,149.28,149.36,24296.0,144.1878,144.2554,144.1685,144.2457,24296.0
2023-12-29 13:50:00,149.36,149.38,149.24,149.26,20330.0,144.2457,144.265,144.1298,144.1491,20330.0
2023-12-29 14:00:00,149.28,149.33,149.24,149.28,28011.0,144.1685,144.2168,144.1298,144.1685,28011.0
2023-12-29 14:10:00,149.28,149.34,149.25,149.33,28923.0,144.1685,144.2264,144.1395,144.2168,28923.0
2023-12-29 14:20:00,149.34,149.44,149.32,149.34,36654.0,144.2264,144.323,144.2071,144.2264,36654.0
2023-12-29 14:30:00,149.35,149.42,149.35,149.4,16149.0,144.2361,144.3037,144.2361,144.2844,16149.0
2023-12-29 14:40:00,149.38,149.45,149.37,149.44,22891.0,144.265,144.3326,144.2554,144.323,22891.0
2023-12-29 14:50:00,149.44,149.47,149.41,149.44,22750.0,144.323,144.352,144.294,144.323,22750.0
2023-12-29 15:00:00,149.44,149.54,149.37,149.53,40830.0,144.323,144.4196,144.2554,144.4099,40830.0
2023-12-29 15:10:00,149.53,149.57,149.46,149.47,54769.0,144.4099,144.4485,144.3423,144.352,54769.0
2023-12-29 15:20:00,149.47,149.58,149.38,149.56,30588.0,144.352,144.4582,144.265,144.4389,30588.0
2023-12-29 15:30:00,149.56,149.56,149.47,149.51,26134.0,144.4389,144.4389,144.352,144.3906,26134.0
2023-12-29 15:40:00,149.53,149.56,149.4,149.4,39530.0,144.4099,144.4389,144.2844,144.2844,39530.0
2023-12-29 15:50:00,149.41,149.58,149.26,149.45,158560.0,144.294,144.4582,144.1491,144.3326,158560.0
2024-01-02 09:30:00,148.86,149.56,148.8,149.28,108814.0,143.7628,144.4389,143.7049,144.1685,108814.0
2024-01-02 09:40:00,149.3,149.77,149.3,149.7,73513.0,144.1878,144.6417,144.1878,144.5741,73513.0
2024-01-02 09:50:00,149.69,150.1,149.68,150.1,67337.0,144.5644,144.9604,144.5548,144.9604,67337.0
2024-01-02 10:00:00,150.09,150.21,150.06,150.15,53863.0,144.9507,145.0666,144.9218,145.0087,53863.0
2024-01-02 10:10:00,150.15,150.24,150.09,150.21,67731.0,145.0087,145.0956,144.9507,145.0666,67731.0
2024-01-02 10:20:00,150.21,150.32,150.12,150.19,49385.0,145.0666,145.1729,144.9797,145.0473,49385.0
2024-01-02 10:30:00,150.22,150.22,150.08,150.19,60651.0,145.0763,145.0763,144.9411,145.0473,60651.0
2024-01-02 10:40:00,150.21,150.48,150.21,150.46,64693.0,145.0666,145.3274,145.0666,145.3081,64693.0
2024-01-02 10:50:00,150.45,150.5,150.3,150.31,40475.0,145.2984,145.3467,145.1535,145.1632,40475.0
2024-01-02 11:00:00,150.31,150.37,150.24,150.36,47004.0,145.1632,145.2211,145.0956,145.2115,47004.0
2024-01-02 11:10:00,150.36,150.41,150.17,150.18,74438.0,145.2115,145.2598,145.028,145.0376,74438.0
2024-01-02 11:20:00,150.18,150.2,150.11,150.15,34847.0,145.0376,145.057,144.97,145.0087,34847.0
2024-01-02 11:30:00,150.14,150.24,150.12,150.16,28167.0,144.999,145.0956,144.9797,145.0183,28167.0
2024-01-02 11:40:00,150.16,150.43,150.14,150.41,127417.0,145.0183,145.2791,144.999,145.2598,127417.0
2024-01-02 11:50:00,150.42,150.5,150.38,150.47,24907.0,145.2694,145.3467,145.2308,145.3177,24907.0
2024-01-02 12:00:00,150.49,150.52,150.41,150.44,21888.0,145.337,145.366,145.2598,145.2887,21888.0
2024-01-02 12:10:00,150.44,150.57,150.41,150.53,80453.0,145.2887,145.4143,145.2598,145.3757,80453.0
2024-01-02 12:20:00,150.54,150.58,150.47,150.53,115691.0,145.3853,145.424,145.3177,145.3757,115691.0
2024-01-02 12:30:00,150.53,150.7,150.53,150.68,20990.0,145.3757,145.5398,145.3757,145.5205,20990.0
2024-01-02 12:40:00,150.72,150.72,150.62,150.66,18357.0,145.5592,145.5592,145.4626,145.5012,18357.0
2024-01-02 12:50:00,150.66,150.69,150.61,150.67,63416.0,145.5012,145.5302,145.4529,145.5109,63416.0
2024-01-02 13:00:00,150.66,150.66,150.58,150.6,132536.0,145.5012,145.5012,145.424,145.4433,132536.0
2024-01-02 13:10:00,150.6,150.71,150.58,150.67,35690.0,145.4433,145.5495,145.424,145.5109,35690.0
2024-01-02 13:20:00,150.67,150.71,150.57,150.62,41424.0,145.5109,145.5495,145.4143,145.4626,41424.0
2024-01-02 13:30:00,150.61,150.67,150.52,150.63,32054.0,145.4529,145.5109,145.366,145.4722,32054.0
2024-01-02 13:40:00,150.64,150.67,150.59,150.63,55273.0,145.4819,145.5109,145.4336,145.4722,55273.0
2024-01-02 13:50:00,150.6,150.67,150.48,150.5,35032.0,145.4433,145.5109,145.3274,145.3467,35032.0
2024-01-02 14:00:00,150.5,150.52,150.38,150.44,56289.0,145.3467,145.366,145.2308,145.2887,56289.0
2024-01-02 14:10:00,150.43,150.48,150.37,150.38,53871.0,145.2791,145.3274,145.2211,145.2308,53871.0
2024-01-02 14:20:00,150.38,150.41,150.29,150.38,54072.0,145.2308,145.2598,145.1439,145.2308,54072.0
2024-01-02 14:30:00,150.35,150.42,150.24,150.25,60994.0,145.2018,145.2694,145.0956,145.1053,60994.0
2024-01-02 14:40:00,150.24,150.29,150.19,150.19,126689.0,145.0956,145.1439,145.0473,145.0473,126689.0
2024-01-02 14:50:00,150.19,150.24,150.1,150.1,219427.0,145.0473,145.0956,144.9604,144.9604,219427.0
2024-01-02 15:00:00,150.1,150.15,149.99,150.05,142689.0,144.9604,145.0087,144.8542,144.9121,142689.0
2024-01-02 15:10:00,150.05,150.12,149.93,150.09,73083.0,144.9121,144.9797,144.7962,144.9507,73083.0
2024-01-02 15:20:00,150.08,150.13,149.98,150.02,59418.0,144.9411,144.9894,144.8445,144.8831,59418.0
2024-01-02 15:30:00,150.02,150.07,149.94,149.95,170592.0,144.8831,144.9314,144.8059,144.8155,170592.0
2024-01-02 15:40:00,149.96,150.05,149.92,150.03,107638.0,144.8252,144.9121,144.7866,144.8928,107638.0
2024-01-02 15:50:00,150.04,150.43,150.04,150.43,122419.0,144.9024,145.2791,144.9024,145.2791,122419.0
2024-01-03 09:30:00,150.06,150.1,149.45,149.64,96943.0,144.9218,144.9604,144.3326,144.5161,96943.0
2024-01-03 09:40:00,149.64,149.7,149.35,149.5,72879.0,144.5161,144.5741,144.2361,144.3809,72879.0
2024-01-03 09:50:00,149.51,149.66,149.49,149.63,41738.0,144.3906,144.5355,144.3713,144.5065,41738.0
2024-01-03 10:00:00,149.61,149.97,149.57,149.79,68521.0,144.4872,144.8348,144.4485,144.661,68521.0
2024-01-03 10:10:00,149.81,149.81,149.6,149.63,41665.0,144.6803,144.6803,144.4775,144.5065,41665.0
2024-01-03 10:20:00,149.64,149.76,149.62,149.68,33827.0,144.5161,144.632,144.4968,144.5548,33827.0
2024-01-03 10:30:00,149.66,149.7,149.48,149.49,62204.0,144.5355,144.5741,144.3616,144.3713,62204.0
2024-01-03 10:40:00,149.5,149.5,149.3,149.34,30939.0,144.3809,144.3809,144.1878,144.2264,30939.0
2024-01-03 10:50:00,149.34,149.42,149.27,149.4,33562.0,144.2264,144.3037,144.1588,144.2844,33562.0
2024-01-03 11:00:00,149.39,149.59,149.38,149.57,32022.0,144.2747,144.4678,144.265,144.4485,32022.0
2024-01-03 11:10:00,149.59,149.6,149.47,149.5,43835.0,144.4678,144.4775,144.352,144.3809,43835.0
2024-01-03 11:20:00,149.51,149.66,149.5,149.63,97409.0,144.3906,144.5355,144.3809,144.5065,97409.0
2024-01-03 11:30:00,149.66,149.67,149.54,149.59,36696.0,144.5355,144.5451,144.4196,144.4678,36696.0
2024-01-03 11:40:00,149.6,149.7,149.53,149.69,31203.0,144.4775,144.5741,144.4099,144.5644,31203.0
2024-01-03 11:50:00,149.68,149.74,149.62,149.63,32766.0,144.5548,144.6127,144.4968,144.5065,32766.0
2024-01-03 12:00:00,149.64,149.67,149.6,149.62,15746.0,144.5161,144.5451,144.4775,144.4968,15746.0
2024-01-03 12:10:00,149.62,149.62,149.49,149.5,121257.0,144.4968,144.4968,144.3713,144.3809,121257.0
2024-01-03 12:20:00,149.5,149.63,149.48,149.61,49760.0,144.3809,144.5065,144.3616,144.4872,49760.0
2024-01-03 12:30:00,149.63,149.72,149.62,149.71,41706.0,144.5065,144.5934,144.4968,144.5837,41706.0
2024-01-03 12:40:00,149.73,149.82,149.72,149.77,78715.0,144.6031,144.69,144.5934,144.6417,78715.0
2024-01-03 12:50:00,149.79,149.89,149.72,149.89,45580.0,144.661,144.7576,144.5934,144.7576,45580.0
2024-01-03 13:00:00,149.9,150.04,149.9,149.96,34713.0,144.7672,144.9024,144.7672,144.8252,34713.0
2024-01-03 13:10:00,149.97,150.03,149.95,150.01,15921.0,144.8348,144.8928,144.8155,144.8735,15921.0
2024-01-03 13:20:00,150.02,150.03,149.96,149.97,49281.0,144.8831,144.8928,144.8252,144.8348,49281.0
2024-01-03 13:30:00,149.97,150.0,149.86,149.94,32408.0,144.8348,144.8638,144.7286,144.8059,32408.0
2024-01-03 13:40:00,149.95,149.99,149.92,149.98,28275.0,144.8155,144.8542,144.7866,144.8445,28275.0
2024-01-03 13:50:00,149.97,150.01,149.88,149.89,42237.0,144.8348,144.8735,144.7479,144.7576,42237.0
2024-01-03 14:00:00,149.87,150.05,149.64,149.83,56222.0,144.7383,144.9121,144.5161,144.6996,56222.0
2024-01-03 14:10:00,149.84,149.98,149.7,149.81,254454.0,144.7093,144.8445,144.5741,144.6803,254454.0
2024-01-03 14:20:00,149.82,150.23,149.75,150.16,78652.0,144.69,145.0859,144.6224,145.0183,78652.0
2024-01-03 14:30:00,150.2,150.23,150.01,150.08,58855.0,145.057,145.0859,144.8735,144.9411,58855.0
2024-01-03 14:40:00,150.08,150.21,150.02,150.07,44398.0,144.9411,145.0666,144.8831,144.9314,44398.0
2024-01-03 14:50:00,150.06,150.07,149.92,149.93,32748.0,144.9218,144.9314,144.7866,144.7962,32748.0
2024-01-03 15:00:00,149.89,149.9,149.62,149.71,62730.0,144.7576,144.7672,144.4968,144.5837,62730.0
2024-01-03 15:10:00,149.72,149.73,149.54,149.62,74711.0,144.5934,144.6031,144.4196,144.4968,74711.0
2024-01-03 15:20:00,149.62,149.66,149.48,149.6,77821.0,144.4968,144.5355,144.3616,144.4775,77821.0
2024-01-03 15:30:00,149.59,149.78,149.56,149.68,108797.0,144.4678,144.6513,144.4389,144.5548,108797.0
2024-01-03 15:40:00,149.68,149.72,149.54,149.56,129746.0,144.5548,144.5934,144.4196,144.4389,129746.0
2024-01-03 15:50:00,149.55,149.59,149.31,149.43,170894.0,144.4292,144.4678,144.1974,144.3133,170894.0
2024-01-04 09:30:00,149.61,149.96,149.48,149.84,103705.0,144.4872,144.8252,144.3616,144.7093,103705.0
2024-01-04 09:40:00,149.85,150.05,149.75,149.86,38238.0,144.7189,144.9121,144.6224,144.7286,38238.0
2024-01-04 09:50:00,149.87,150.06,149.87,150.03,26987.0,144.7383,144.9218,144.7383,144.8928,26987.0
2024-01-04 10:00:00,150.03,150.23,150.02,150.22,44204.0,144.8928,145.0859,144.8831,145.0763,44204.0
2024-01-04 10:10:00,150.22,150.28,150.11,150.17,82715.0,145.0763,145.1342,144.97,145.028,82715.0
2024-01-04 10:20:00,150.18,150.2,150.05,150.14,57592.0,145.0376,145.057,144.9121,144.999,57592.0
2024-01-04 10:30:00,150.13,150.23,150.07,150.13,54037.0,144.9894,145.0859,144.9314,144.9894,54037.0
2024-01-04 10:40:00,150.14,150.29,150.13,150.27,127717.0,144.999,145.1439,144.9894,145.1246,127717.0
2024-01-04 10:50:00,150.27,150.27,150.12,150.17,23997.0,145.1246,145.1246,144.9797,145.028,23997.0
2024-01-04 11:00:00,150.18,150.19,150.11,150.12,24560.0,145.0376,145.0473,144.97,144.9797,24560.0
2024-01-04 11:10:00,150.13,150.35,150.11,150.24,44171.0,144.9894,145.2018,144.97,145.0956,44171.0
2024-01-04 11:20:00,150.22,150.37,150.22,150.3,71028.0,145.0763,145.2211,145.0763,145.1535,71028.0
2024-01-04 11:30:00,150.31,150.33,150.21,150.27,56023.0,145.1632,145.1825,145.0666,145.1246,56023.0
2024-01-04 11:40:00,150.26,150.26,150.11,150.11,38649.0,145.1149,145.1149,144.97,144.97,38649.0
2024-01-04 11:50:00,150.12,150.12,150.0,150.07,27511.0,144.9797,144.9797,144.8638,144.9314,27511.0
2024-01-04 12:00:00,150.06,150.09,149.92,149.98,78222.0,144.9218,144.9507,144.7866,144.8445,78222.0
2024-01-04 12:10:00,149.97,150.07,149.97,150.03,46402.0,144.8348,144.9314,144.8348,144.8928,46402.0
2024-01-04 12:20:00,150.05,150.08,149.97,149.98,75185.0,144.9121,144.9411,144.8348,144.8445,75185.0
2024-01-04 12:30:00,149.99,149.99,149.82,149.89,31960.0,144.8542,144.8542,144.69,144.7576,31960.0
2024-01-04 12:40:00,149.89,149.9,149.75,149.86,71613.0,144.7576,144.7672,144.6224,144.7286,71613.0
2024-01-04 12:50:00,149.87,149.9,149.79,149.84,46922.0,144.7383,144.7672,144.661,144.7093,46922.0
2024-01-04 13:00:00,149.85,149.95,149.81,149.9,28514.0,144.7189,144.8155,144.6803,144.7672,28514.0
2024-01-04 13:10:00,149.89,149.92,149.83,149.84,31308.0,144.7576,144.7866,144.6996,144.7093,31308.0
2024-01-04 13:20:00,149.84,149.9,149.83,149.84,73261.0,144.7093,144.7672,144.6996,144.7093,73261.0
2024-01-04 13:30:00,149.85,149.89,149.73,149.8,52401.0,144.7189,144.7576,144.6031,144.6707,52401.0
2024-01-04 13:40:00,149.8,149.88,149.79,149.87,35249.0,144.6707,144.7479,144.661,144.7383,35249.0
2024-01-04 13:50:00,149.87,149.91,149.78,149.81,24095.0,144.7383,144.7769,144.6513,144.6803,24095.0
2024-01-04 14:00:00,149.81,149.88,149.76,149.76,28993.0,144.6803,144.7479,144.632,144.632,28993.0
2024-01-04 14:10:00,149.77,149.84,149.74,149.76,259214.0,144.6417,144.7093,144.6127,144.632,259214.0
2024-01-04 14:20:00,149.77,149.82,149.66,149.72,60816.0,144.6417,144.69,144.5355,144.5934,60816.0
2024-01-04 14:30:00,149.72,149.72,149.64,149.65,28586.0,144.5934,144.5934,144.5161,144.5258,28586.0
2024-01-04 14:40:00,149.66,149.76,149.59,149.74,23868.0,144.5355,144.632,144.4678,144.6127,23868.0
2024-01-04 14:50:00,149.77,149.83,149.71,149.74,43321.0,144.6417,144.6996,144.5837,144.6127,43321.0
2024-01-04 15:00:00,149.75,149.82,149.64,149.81,38378.0,144.6224,144.69,144.5161,144.6803,38378.0
2024-01-04 15:10:00,149.79,149.82,149.61,149.67,123033.0,144.661,144.69,144.4872,144.5451,123033.0
2024-01-04 15:20:00,149.65,149.67,149.56,149.63,44817.0,144.5258,144.5451,144.4389,144.5065,44817.0
2024-01-04 15:30:00,149.62,149.71,149.6,149.68,59377.0,144.4968,144.5837,144.4775,144.5548,59377.0
2024-01-04 15:40:00,149.7,149.72,149.51,149.51,53093.0,144.5741,144.5934,144.3906,144.3906,53093.0
2024-01-04 15:50:00,149.52,149.53,149.25,149.33,77650.0,144.4002,144.4099,144.1395,144.2168,77650.0
2024-01-05 09:30:00,149.31,149.44,149.01,149.31,148582.0,144.1974,144.323,143.9077,144.1974,148582.0
2024-01-05 09:40:00,149.31,149.54,149.2,149.51,37317.0,144.1974,144.4196,144.0912,144.3906,37317.0
2024-01-05 09:50:00,149.5,149.61,149.48,149.55,49951.0,144.3809,144.4872,144.3616,144.4292,49951.0
2024-01-05 10:00:00,149.58,150.23,149.58,150.17,49045.0,144.4582,145.0859,144.4582,145.028,49045.0
2024-01-05 10:10:00,150.22,150.29,149.86,149.97,84332.0,145.0763,145.1439,144.7286,144.8348,84332.0
2024-01-05 10:20:00,149.95,150.07,149.89,149.89,29330.0,144.8155,144.9314,144.7576,144.7576,29330.0
2024-01-05 10:30:00,149.91,150.03,149.84,149.9,37922.0,144.7769,144.8928,144.7093,144.7672,37922.0
2024-01-05 10:40:00,149.93,150.14,149.88,150.03,23616.0,144.7962,144.999,144.7479,144.8928,23616.0
2024-01-05 10:50:00,150.01,150.2,149.97,150.11,42554.0,144.8735,145.057,144.8348,144.97,42554.0
2024-01-05 11:00:00,150.1,150.15,149.94,150.04,60932.0,144.9604,145.0087,144.8059,144.9024,60932.0
2024-01-05 11:10:00,150.03,150.16,149.86,149.9,52076.0,144.8928,145.0183,144.7286,144.7672,52076.0
2024-01-05 11:20:00,149.9,149.97,149.78,149.82,35085.0,144.7672,144.8348,144.6513,144.69,35085.0
2024-01-05 11:30:00,149.82,149.87,149.7,149.72,47592.0,144.69,144.7383,144.5741,144.5934,47592.0
2024-01-05 11:40:00,149.72,149.75,149.63,149.65,39601.0,144.5934,144.6224,144.5065,144.5258,39601.0
2024-01-05 11:50:00,149.67,149.71,149.59,149.62,27928.0,144.5451,144.5837,144.4678,144.4968,27928.0
2024-01-05 12:00:00,149.62,149.63,149.3,149.31,59930.0,144.4968,144.5065,144.1878,144.1974,59930.0
2024-01-05 12:10:00,149.29,149.41,149.24,149.3,34257.0,144.1781,144.294,144.1298,144.1878,34257.0
2024-01-05 12:20:00,149.31,149.38,149.23,149.25,82988.0,144.1974,144.265,144.1202,144.1395,82988.0
2024-01-05 12:30:00,149.25,149.32,149.14,149.21,54103.0,144.1395,144.2071,144.0333,144.1009,54103.0
2024-01-05 12:40:00,149.22,149.32,149.21,149.24,29118.0,144.1105,144.2071,144.1009,144.1298,29118.0
2024-01-05 12:50:00,149.23,149.35,149.22,149.23,47402.0,144.1202,144.2361,144.1105,144.1202,47402.0
2024-01-05 13:00:00,149.23,149.24,149.04,149.05,33265.0,144.1202,144.1298,143.9367,143.9463,33265.0
2024-01-05 13:10:00,149.06,149.1,148.99,148.99,35728.0,143.956,143.9946,143.8884,143.8884,35728.0
2024-01-05 13:20:00,149.0,149.36,149.0,149.34,64518.0,143.8981,144.2457,143.8981,144.2264,64518.0
2024-01-05 13:30:00,149.36,149.63,149.35,149.63,48070.0,144.2457,144.5065,144.2361,144.5065,48070.0
2024-01-05 13:40:00,149.64,149.66,149.52,149.54,178450.0,144.5161,144.5355,144.4002,144.4196,178450.0
2024-01-05 13:50:00,149.53,149.61,149.5,149.57,35259.0,144.4099,144.4872,144.3809,144.4485,35259.0
2024-01-05 14:00:00,149.56,149.73,149.56,149.69,45177.0,144.4389,144.6031,144.4389,144.5644,45177.0
2024-01-05 14:10:00,149.7,149.79,149.62,149.63,57004.0,144.5741,144.661,144.4968,144.5065,57004.0
2024-01-05 14:20:00,149.63,149.71,149.62,149.63,34024.0,144.5065,144.5837,144.4968,144.5065,34024.0
2024-01-05 14:30:00,149.61,149.72,149.58,149.61,44890.0,144.4872,144.5934,144.4582,144.4872,44890.0
2024-01-05 14:40:00,149.6,149.6,149.4,149.41,90045.0,144.4775,144.4775,144.2844,144.294,90045.0
2024-01-05 14:50:00,149.4,149.41,149.18,149.22,57173.0,144.2844,144.294,144.0719,144.1105,57173.0
2024-01-05 15:00:00,149.22,149.33,149.19,149.31,55927.0,144.1105,144.2168,144.0815,144.1974,55927.0
2024-01-05 15:10:00,149.31,149.44,149.26,149.31,67747.0,144.1974,144.323,144.1491,144.1974,67747.0
2024-01-05 15:20:00,149.31,149.41,149.26,149.38,52907.0,144.1974,144.294,144.1491,144.265,52907.0
2024-01-05 15:30:00,149.38,149.38,149.21,149.34,54755.0,144.265,144.265,144.1009,144.2264,54755.0
2024-01-05 15:40:00,149.36,149.6,149.32,149.56,48013.0,144.2457,144.4775,144.2071,144.4389,48013.0
2024-01-05 15:50:00,149.57,149.73,149.54,149.62,85972.0,144.4485,144.6031,144.4196,144.4968,85972.0
2024-01-08 09:30:00,149.43,149.6,149.3,149.37,97700.0,144.3133,144.4775,144.1878,144.2554,97700.0
2024-01-08 09:40:00,149.36,149.36,149.02,149.21,111871.0,144.2457,144.2457,143.9174,144.1009,111871.0
2024-01-08 09:50:00,149.23,149.37,149.05,149.33,58732.0,144.1202,144.2554,143.9463,144.2168,58732.0
2024-01-08 10:00:00,149.34,149.36,149.15,149.2,49199.0,144.2264,144.2457,144.0429,144.0912,49199.0
2024-01-08 10:10:00,149.22,149.32,149.18,149.31,78255.0,144.1105,144.2071,144.0719,144.1974,78255.0
2024-01-08 10:20:00,149.29,149.44,149.24,149.42,27078.0,144.1781,144.323,144.1298,144.3037,27078.0
2024-01-08 10:30:00,149.41,149.58,149.41,149.56,32106.0,144.294,144.4582,144.294,144.4389,32106.0
2024-01-08 10:40:00,149.56,149.67,149.54,149.66,28689.0,144.4389,144.5451,144.4196,144.5355,28689.0
2024-01-08 10:50:00,149.67,149.68,149.47,149.52,27174.0,144.5451,144.5548,144.352,144.4002,27174.0
2024-01-08 11:00:00,149.54,149.54,149.38,149.44,54043.0,144.4196,144.4196,144.265,144.323,54043.0
2024-01-08 11:10:00,149.45,149.57,149.41,149.53,59279.0,144.3326,144.4485,144.294,144.4099,59279.0
2024-01-08 11:20:00,149.56,149.68,149.51,149.59,56554.0,144.4389,144.5548,144.3906,144.4678,56554.0
2024-01-08 11:30:00,149.63,149.64,149.53,149.56,35392.0,144.5065,144.5161,144.4099,144.4389,35392.0
2024-01-08 11:40:00,149.56,149.7,149.54,149.62,21336.0,144.4389,144.5741,144.4196,144.4968,21336.0
2024-01-08 11:50:00,149.63,149.67,149.58,149.67,822482.0,144.5065,144.5451,144.4582,144.5451,822482.0
2024-01-08 12:00:00,149.67,149.77,149.65,149.67,55359.0,144.5451,144.6417,144.5258,144.5451,55359.0
2024-01-08 12:10:00,149.66,149.73,149.65,149.68,74698.0,144.5355,144.6031,144.5258,144.5548,74698.0
2024-01-08 12:20:00,149.67,149.67,149.52,149.59,33245.0,144.5451,144.5451,144.4002,144.4678,33245.0
2024-01-08 12:30:00,149.58,149.71,149.55,149.69,24448.0,144.4582,144.5837,144.4292,144.5644,24448.0
2024-01-08 12:40:00,149.68,149.69,149.62,149.67,45420.0,144.5548,144.5644,144.4968,144.5451,45420.0
2024-01-08 12:50:00,149.66,149.78,149.65,149.75,121834.0,144.5355,144.6513,144.5258,144.6224,121834.0
2024-01-08 13:00:00,149.77,149.88,149.75,149.81,103832.0,144.6417,144.7479,144.6224,144.6803,103832.0
2024-01-08 13:10:00,149.8,149.8,149.71,149.72,29220.0,144.6707,144.6707,144.5837,144.5934,29220.0
2024-01-08 13:20:00,149.71,149.8,149.69,149.71,46185.0,144.5837,144.6707,144.5644,144.5837,46185.0
2024-01-08 13:30:00,149.72,149.77,149.71,149.72,20948.0,144.5934,144.6417,144.5837,144.5934,20948.0
2024-01-08 13:40:00,149.72,149.83,149.7,149.77,27227.0,144.5934,144.6996,144.5741,144.6417,27227.0
2024-01-08 13:50:00,149.76,149.84,149.72,149.82,20517.0,144.632,144.7093,144.5934,144.69,20517.0
2024-01-08 14:00:00,149.83,149.85,149.77,149.84,31524.0,144.6996,144.7189,144.6417,144.7093,31524.0
2024-01-08 14:10:00,149.84,150.05,149.83,150.02,121988.0,144.7093,144.9121,144.6996,144.8831,121988.0
2024-01-08 14:20:00,150.01,150.18,149.96,150.14,35212.0,144.8735,145.0376,144.8252,144.999,35212.0
2024-01-08 14:30:00,150.15,150.29,150.15,150.15,37019.0,145.0087,145.1439,145.0087,145.0087,37019.0
2024-01-08 14:40:00,150.16,150.28,150.15,150.28,55060.0,145.0183,145.1342,145.0087,145.1342,55060.0
2024-01-08 14:50:00,150.26,150.42,150.24,150.36,21021.0,145.1149,145.2694,145.0956,145.2115,21021.0
2024-01-08 15:00:00,150.34,150.38,150.27,150.3,37400.0,145.1922,145.2308,145.1246,145.1535,37400.0
2024-01-08 15:10:00,150.31,150.37,150.2,150.34,57148.0,145.1632,145.2211,145.057,145.1922,57148.0
2024-01-08 15:20:00,150.34,150.4,150.31,150.33,42027.0,145.1922,145.2501,145.1632,145.1825,42027.0
2024-01-08 15:30:00,150.32,150.55,150.3,150.55,58887.0,145.1729,145.395,145.1535,145.395,58887.0
2024-01-08 15:40:00,150.55,150.61,150.35,150.35,94936.0,145.395,145.4529,145.2018,145.2018,94936.0
2024-01-08 15:50:00,150.35,150.66,150.35,150.6,68729.0,145.2018,145.5012,145.2018,145.4433,68729.0
2024-01-09 09:30:00,149.9,149.9,149.5,149.79,113076.0,144.7672,144.7672,144.3809,144.661,113076.0
2024-01-09 09:40:00,149.81,149.88,149.58,149.73,51252.0,144.6803,144.7479,144.4582,144.6031,51252.0
2024-01-09 09:50:00,149.73,149.8,149.67,149.78,22884.0,144.6031,144.6707,144.5451,144.6513,22884.0
2024-01-09 10:00:00,149.78,149.85,149.58,149.73,54329.0,144.6513,144.7189,144.4582,144.6031,54329.0
2024-01-09 10:10:00,149.72,149.89,149.65,149.84,27180.0,144.5934,144.7576,144.5258,144.7093,27180.0
2024-01-09 10:20:00,149.84,149.86,149.74,149.74,40871.0,144.7093,144.7286,144.6127,144.6127,40871.0
2024-01-09 10:30:00,149.75,149.87,149.69,149.75,23193.0,144.6224,144.7383,144.5644,144.6224,23193.0
2024-01-09 10:40:00,149.71,149.78,149.64,149.69,72539.0,144.5837,144.6513,144.5161,144.5644,72539.0
2024-01-09 10:50:00,149.69,149.69,149.52,149.53,70198.0,144.5644,144.5644,144.4002,144.4099,70198.0
2024-01-09 11:00:00,149.5,149.64,149.49,149.58,54134.0,144.3809,144.5161,144.3713,144.4582,54134.0
2024-01-09 11:10:00,149.6,149.69,149.53,149.64,27911.0,144.4775,144.5644,144.4099,144.5161,27911.0
2024-01-09 11:20:00,149.66,149.78,149.65,149.75,69754.0,144.5355,144.6513,144.5258,144.6224,69754.0
2024-01-09 11:30:00,149.76,149.83,149.69,149.71,21055.0,144.632,144.6996,144.5644,144.5837,21055.0
2024-01-09 11:40:00,149.73,149.81,149.67,149.75,165943.0,144.6031,144.6803,144.5451,144.6224,165943.0
2024-01-09 11:50:00,149.75,149.91,149.75,149.91,32507.0,144.6224,144.7769,144.6224,144.7769,32507.0
2024-01-09 12:00:00,149.91,149.92,149.8,149.89,109111.0,144.7769,144.7866,144.6707,144.7576,109111.0
2024-01-09 12:10:00,149.88,149.92,149.85,149.85,277599.0,144.7479,144.7866,144.7189,144.7189,277599.0
2024-01-09 12:20:00,149.83,149.96,149.82,149.94,30633.0,144.6996,144.8252,144.69,144.8059,30633.0
2024-01-09 12:30:00,149.94,149.97,149.88,149.92,80961.0,144.8059,144.8348,144.7479,144.7866,80961.0
2024-01-09 12:40:00,149.92,149.97,149.88,149.89,36097.0,144.7866,144.8348,144.7479,144.7576,36097.0
2024-01-09 12:50:00,149.89,149.93,149.86,149.88,26558.0,144.7576,144.7962,144.7286,144.7479,26558.0
2024-01-09 13:00:00,149.89,150.04,149.81,149.81,113761.0,144.7576,144.9024,144.6803,144.6803,113761.0
2024-01-09 13:10:00,149.81,149.86,149.77,149.77,18752.0,144.6803,144.7286,144.6417,144.6417,18752.0
2024-01-09 13:20:00,149.77,149.81,149.62,149.68,20228.0,144.6417,144.6803,144.4968,144.5548,20228.0
2024-01-09 13:30:00,149.65,149.66,149.51,149.64,48713.0,144.5258,144.5355,144.3906,144.5161,48713.0
2024-01-09 13:40:00,149.64,149.83,149.62,149.78,84864.0,144.5161,144.6996,144.4968,144.6513,84864.0
2024-01-09 13:50:00,149.8,149.97,149.8,149.89,20691.0,144.6707,144.8348,144.6707,144.7576,20691.0
2024-01-09 14:00:00,149.89,149.92,149.83,149.88,33367.0,144.7576,144.7866,144.6996,144.7479,33367.0
2024-01-09 14:10:00,149.91,149.91,149.63,149.69,24976.0,144.7769,144.7769,144.5065,144.5644,24976.0
2024-01-09 14:20:00,149.69,149.74,149.61,149.64,197235.0,144.5644,144.6127,144.4872,144.5161,197235.0
2024-01-09 14:30:00,149.66,149.7,149.6,149.61,22850.0,144.5355,144.5741,144.4775,144.4872,22850.0
2024-01-09 14:40:00,149.61,149.64,149.54,149.63,55810.0,144.4872,144.5161,144.4196,144.5065,55810.0
2024-01-09 14:50:00,149.65,149.71,149.55,149.67,25306.0,144.5258,144.5837,144.4292,144.5451,25306.0
2024-01-09 15:00:00,149.71,149.77,149.58,149.64,26670.0,144.5837,144.6417,144.4582,144.5161,26670.0
2024-01-09 15:10:00,149.66,149.76,149.66,149.74,42994.0,144.5355,144.632,144.5355,144.6127,42994.0
2024-01-09 15:20:00,149.73,149.89,149.73,149.75,29516.0,144.6031,144.7576,144.6031,144.6224,29516.0
2024-01-09 15:30:00,149.77,149.77,149.68,149.75,70172.0,144.6417,144.6417,144.5548,144.6224,70172.0
2024-01-09 15:40:00,149.76,149.76,149.67,149.69,54037.0,144.632,144.632,144.5451,144.5644,54037.0
2024-01-09 15:50:00,149.69,149.93,149.65,149.83,72220.0,144.5644,144.7962,144.5258,144.6996,72220.0
2024-01-10 09:30:00,149.77,149.81,149.55,149.81,112518.0,144.6417,144.6803,144.4292,144.6803,112518.0
2024-01-10 09:40:00,149.81,149.88,149.65,149.79,40544.0,144.6803,144.7479,144.5258,144.661,40544.0
2024-01-10 09:50:00,149.77,149.82,149.56,149.62,29462.0,144.6417,144.69,144.4389,144.4968,29462.0
2024-01-10 10:00:00,149.64,149.68,149.38,149.47,113603.0,144.5161,144.5548,144.265,144.352,113603.0
2024-01-10 10:10:00,149.45,149.5,149.33,149.35,60510.0,144.3326,144.3809,144.2168,144.2361,60510.0
2024-01-10 10:20:00,149.35,149.54,149.32,149.51,27434.0,144.2361,144.4196,144.2071,144.3906,27434.0
2024-01-10 10:30:00,149.5,149.58,149.46,149.56,64911.0,144.3809,144.4582,144.3423,144.4389,64911.0
2024-01-10 10:40:00,149.55,149.59,149.41,149.48,26458.0,144.4292,144.4678,144.294,144.3616,26458.0
2024-01-10 10:50:00,149.48,149.49,149.43,149.46,40025.0,144.3616,144.3713,144.3133,144.3423,40025.0
2024-01-10 11:00:00,149.47,149.48,149.36,149.43,38402.0,144.352,144.3616,144.2457,144.3133,38402.0
2024-01-10 11:10:00,149.43,149.45,149.27,149.4,25615.0,144.3133,144.3326,144.1588,144.2844,25615.0
2024-01-10 11:20:00,149.4,149.45,149.38,149.42,17840.0,144.2844,144.3326,144.265,144.3037,17840.0
2024-01-10 11:30:00,149.42,149.45,149.37,149.39,10872.0,144.3037,144.3326,144.2554,144.2747,10872.0
2024-01-10 11:40:00,149.41,149.48,149.4,149.41,15801.0,144.294,144.3616,144.2844,144.294,15801.0
2024-01-10 11:50:00,149.39,149.48,149.33,149.44,28955.0,144.2747,144.3616,144.2168,144.323,28955.0
2024-01-10 12:00:00,149.43,149.43,149.34,149.43,89457.0,144.3133,144.3133,144.2264,144.3133,89457.0
2024-01-10 12:10:00,149.39,149.41,149.35,149.37,46766.0,144.2747,144.294,144.2361,144.2554,46766.0
2024-01-10 12:20:00,149.38,149.44,149.37,149.42,69182.0,144.265,144.323,144.2554,144.3037,69182.0
2024-01-10 12:30:00,149.43,149.44,149.4,149.43,15712.0,144.3133,144.323,144.2844,144.3133,15712.0
2024-01-10 12:40:00,149.43,149.43,149.37,149.42,24039.0,144.3133,144.3133,144.2554,144.3037,24039.0
2024-01-10 12:50:00,149.43,149.45,149.41,149.41,27399.0,144.3133,144.3326,144.294,144.294,27399.0
2024-01-10 13:00:00,149.42,149.56,149.35,149.43,22959.0,144.3037,144.4389,144.2361,144.3133,22959.0
2024-01-10 13:10:00,149.38,149.44,149.25,149.39,53315.0,144.265,144.323,144.1395,144.2747,53315.0
2024-01-10 13:20:00,149.4,149.42,149.33,149.38,13994.0,144.2844,144.3037,144.2168,144.265,13994.0
2024-01-10 13:30:00,149.38,149.45,149.33,149.38,34569.0,144.265,144.3326,144.2168,144.265,34569.0
2024-01-10 13:40:00,149.39,149.47,149.38,149.45,35145.0,144.2747,144.352,144.265,144.3326,35145.0
2024-01-10 13:50:00,149.47,149.54,149.46,149.52,25072.0,144.352,144.4196,144.3423,144.4002,25072.0
2024-01-10 14:00:00,149.52,149.53,149.47,149.48,30383.0,144.4002,144.4099,144.352,144.3616,30383.0
2024-01-10 14:10:00,149.48,149.76,149.47,149.7,55298.0,144.3616,144.632,144.352,144.5741,55298.0
2024-01-10 14:20:00,149.7,149.79,149.65,149.78,25043.0,144.5741,144.661,144.5258,144.6513,25043.0
2024-01-10 14:30:00,149.78,149.83,149.75,149.78,106256.0,144.6513,144.6996,144.6224,144.6513,106256.0
2024-01-10 14:40:00,149.8,149.88,149.77,149.84,302579.0,144.6707,144.7479,144.6417,144.7093,302579.0
2024-01-10 14:50:00,149.84,149.96,149.83,149.94,30979.0,144.7093,144.8252,144.6996,144.8059,30979.0
2024-01-10 15:00:00,149.94,150.05,149.87,150.02,31898.0,144.8059,144.9121,144.7383,144.8831,31898.0
2024-01-10 15:10:00,150.01,150.03,149.82,149.83,87921.0,144.8735,144.8928,144.69,144.6996,87921.0
2024-01-10 15:20:00,149.83,149.86,149.59,149.7,63996.0,144.6996,144.7286,144.4678,144.5741,63996.0
2024-01-10 15:30:00,149.68,149.84,149.65,149.77,43486.0,144.5548,144.7093,144.5258,144.6417,43486.0
2024-01-10 15:40:00,149.77,149.78,149.54,149.54,63810.0,144.6417,144.6513,144.4196,144.4196,63810.0
2024-01-10 15:50:00,149.54,149.91,149.49,149.86,80743.0,144.4196,144.7769,144.3713,144.7286,80743.0
2024-01-11 09:30:00,149.74,149.75,149.35,149.59,116558.0,144.6127,144.6224,144.2361,144.4678,116558.0
2024-01-11 09:40:00,149.61,149.65,149.32,149.38,73181.0,144.4872,144.5258,144.2071,144.265,73181.0
2024-01-11 09:50:00,149.38,149.44,149.24,149.3,50478.0,144.265,144.323,144.1298,144.1878,50478.0
2024-01-11 10:00:00,149.3,149.31,148.74,148.74,75655.0,144.1878,144.1974,143.647,143.647,75655.0
2024-01-11 10:10:00,148.76,148.83,148.6,148.81,78125.0,143.6663,143.7339,143.5117,143.7146,78125.0
2024-01-11 10:20:00,148.82,148.91,148.77,148.91,50205.0,143.7242,143.8111,143.6759,143.8111,50205.0
2024-01-11 10:30:00,148.91,149.01,148.76,148.95,129318.0,143.8111,143.9077,143.6663,143.8498,129318.0
2024-01-11 10:40:00,148.94,148.98,148.79,148.84,41825.0,143.8401,143.8787,143.6952,143.7435,41825.0
2024-01-11 10:50:00,148.83,148.85,148.68,148.72,65378.0,143.7339,143.7532,143.589,143.6276,65378.0
2024-01-11 11:00:00,148.72,148.78,148.63,148.72,36915.0,143.6276,143.6856,143.5407,143.6276,36915.0
2024-01-11 11:10:00,148.74,148.77,148.46,148.53,84571.0,143.647,143.6759,143.3765,143.4441,84571.0
2024-01-11 11:20:00,148.51,148.68,148.51,148.66,52641.0,143.4248,143.589,143.4248,143.5697,52641.0
2024-01-11 11:30:00,148.67,148.69,148.48,148.5,27087.0,143.5794,143.5987,143.3959,143.4152,27087.0
2024-01-11 11:40:00,148.5,148.69,148.49,148.69,53948.0,143.4152,143.5987,143.4055,143.5987,53948.0
2024-01-11 11:50:00,148.71,148.77,148.51,148.56,47656.0,143.618,143.6759,143.4248,143.4731,47656.0
2024-01-11 12:00:00,148.56,148.7,148.55,148.68,67594.0,143.4731,143.6083,143.4635,143.589,67594.0
2024-01-11 12:10:00,148.69,148.77,148.68,148.71,33334.0,143.5987,143.6759,143.589,143.618,33334.0
2024-01-11 12:20:00,148.7,148.75,148.61,148.62,58924.0,143.6083,143.6566,143.5214,143.5311,58924.0
2024-01-11 12:30:00,148.61,148.71,148.6,148.67,45099.0,143.5214,143.618,143.5117,143.5794,45099.0
2024-01-11 12:40:00,148.68,148.83,148.67,148.81,53206.0,143.589,143.7339,143.5794,143.7146,53206.0
2024-01-11 12:50:00,148.81,148.87,148.72,148.78,89755.0,143.7146,143.7725,143.6276,143.6856,89755.0
2024-01-11 13:00:00,148.79,148.97,148.77,148.93,56645.0,143.6952,143.8691,143.6759,143.8304,56645.0
2024-01-11 13:10:00,148.93,149.01,148.9,148.94,27270.0,143.8304,143.9077,143.8015,143.8401,27270.0
2024-01-11 13:20:00,148.93,148.95,148.88,148.91,28055.0,143.8304,143.8498,143.7822,143.8111,28055.0
2024-01-11 13:30:00,148.92,148.94,148.84,148.9,58631.0,143.8208,143.8401,143.7435,143.8015,58631.0
2024-01-11 13:40:00,148.91,148.94,148.85,148.88,10615.0,143.8111,143.8401,143.7532,143.7822,10615.0
2024-01-11 13:50:00,148.93,149.13,148.9,149.11,39483.0,143.8304,144.0236,143.8015,144.0043,39483.0
2024-01-11 14:00:00,149.13,149.21,149.04,149.05,25417.0,144.0236,144.1009,143.9367,143.9463,25417.0
2024-01-11 14:10:00,149.05,149.19,149.04,149.11,44256.0,143.9463,144.0815,143.9367,144.0043,44256.0
2024-01-11 14:20:00,149.09,149.28,148.69,149.25,130414.0,143.985,144.1685,143.5987,144.1395,130414.0
2024-01-11 14:30:00,149.27,149.31,149.2,149.27,37386.0,144.1588,144.1974,144.0912,144.1588,37386.0
2024-01-11 14:40:00,149.27,149.32,149.22,149.28,98514.0,144.1588,144.2071,144.1105,144.1685,98514.0
2024-01-11 14:50:00,149.28,149.49,149.28,149.44,59725.0,144.1685,144.3713,144.1685,144.323,59725.0
2024-01-11 15:00:00,149.46,149.47,149.23,149.24,48158.0,144.3423,144.352,144.1202,144.1298,48158.0
2024-01-11 15:10:00,149.24,149.27,149.08,149.15,72177.0,144.1298,144.1588,143.9753,144.0429,72177.0
2024-01-11 15:20:00,149.17,149.28,149.15,149.17,38714.0,144.0622,144.1685,144.0429,144.0622,38714.0
2024-01-11 15:30:00,149.15,149.29,149.15,149.17,53868.0,144.0429,144.1781,144.0429,144.0622,53868.0
2024-01-11 15:40:00,149.17,149.29,149.13,149.26,92760.0,144.0622,144.1781,144.0236,144.1491,92760.0
2024-01-11 15:50:00,149.24,149.46,149.11,149.35,93035.0,144.1298,144.3423,144.0043,144.2361,93035.0
2024-01-12 09:30:00,149.81,150.24,149.81,150.18,94750.0,144.6803,145.0956,144.6803,145.0376,94750.0
2024-01-12 09:40:00,150.19,150.22,149.91,149.91,82410.0,145.0473,145.0763,144.7769,144.7769,82410.0
2024-01-12 09:50:00,149.92,150.01,149.57,149.59,58546.0,144.7866,144.8735,144.4485,144.4678,58546.0
2024-01-12 10:00:00,149.6,149.63,149.39,149.58,37894.0,144.4775,144.5065,144.2747,144.4582,37894.0
2024-01-12 10:10:00,149.61,149.62,149.23,149.23,62979.0,144.4872,144.4968,144.1202,144.1202,62979.0
2024-01-12 10:20:00,149.27,149.43,149.25,149.32,58775.0,144.1588,144.3133,144.1395,144.2071,58775.0
2024-01-12 10:30:00,149.37,149.42,149.17,149.2,37263.0,144.2554,144.3037,144.0622,144.0912,37263.0
2024-01-12 10:40:00,149.21,149.32,149.08,149.11,81869.0,144.1009,144.2071,143.9753,144.0043,81869.0
2024-01-12 10:50:00,149.14,149.17,148.97,149.02,31330.0,144.0333,144.0622,143.8691,143.9174,31330.0
2024-01-12 11:00:00,149.0,149.15,148.97,149.13,22841.0,143.8981,144.0429,143.8691,144.0236,22841.0
2024-01-12 11:10:00,149.14,149.17,149.07,149.12,29499.0,144.0333,144.0622,143.9657,144.0139,29499.0
2024-01-12 11:20:00,149.11,149.25,149.06,149.19,31184.0,144.0043,144.1395,143.956,144.0815,31184.0
2024-01-12 11:30:00,149.2,149.32,148.94,149.05,25591.0,144.0912,144.2071,143.8401,143.9463,25591.0
2024-01-12 11:40:00,149.06,149.06,148.93,148.97,12258.0,143.956,143.956,143.8304,143.8691,12258.0
2024-01-12 11:50:00,148.98,149.07,148.94,149.03,67032.0,143.8787,143.9657,143.8401,143.927,67032.0
2024-01-12 12:00:00,149.08,149.09,148.98,149.03,25460.0,143.9753,143.985,143.8787,143.927,25460.0
2024-01-12 12:10:00,149.05,149.19,149.03,149.18,17061.0,143.9463,144.0815,143.927,144.0719,17061.0
2024-01-12 12:20:00,149.19,149.21,148.99,149.11,19631.0,144.0815,144.1009,143.8884,144.0043,19631.0
2024-01-12 12:30:00,149.09,149.14,149.04,149.12,12893.0,143.985,144.0333,143.9367,144.0139,12893.0
2024-01-12 12:40:00,149.14,149.16,149.07,149.09,24183.0,144.0333,144.0526,143.9657,143.985,24183.0
2024-01-12 12:50:00,149.12,149.25,149.09,149.14,12166.0,144.0139,144.1395,143.985,144.0333,12166.0
2024-01-12 13:00:00,149.15,149.26,149.15,149.23,28038.0,144.0429,144.1491,144.0429,144.1202,28038.0
2024-01-12 13:10:00,149.25,149.3,149.23,149.25,19736.0,144.1395,144.1878,144.1202,144.1395,19736.0
2024-01-12 13:20:00,149.27,149.31,149.22,149.3,12964.0,144.1588,144.1974,144.1105,144.1878,12964.0
2024-01-12 13:30:00,149.32,149.38,149.27,149.37,11949.0,144.2071,144.265,144.1588,144.2554,11949.0
2024-01-12 13:40:00,149.37,149.41,149.32,149.41,79218.0,144.2554,144.294,144.2071,144.294,79218.0
2024-01-12 13:50:00,149.41,149.46,149.35,149.43,48579.0,144.294,144.3423,144.2361,144.3133,48579.0
2024-01-12 14:00:00,149.42,149.49,149.41,149.48,26351.0,144.3037,144.3713,144.294,144.3616,26351.0
2024-01-12 14:10:00,149.44,149.52,149.43,149.5,38772.0,144.323,144.4002,144.3133,144.3809,38772.0
2024-01-12 14:20:00,149.5,149.5,149.36,149.46,31979.0,144.3809,144.3809,144.2457,144.3423,31979.0
2024-01-12 14:30:00,149.45,149.46,149.23,149.31,24056.0,144.3326,144.3423,144.1202,144.1974,24056.0
2024-01-12 14:40:00,149.31,149.31,149.21,149.23,16873.0,144.1974,144.1974,144.1009,144.1202,16873.0
2024-01-12 14:50:00,149.25,149.33,149.21,149.25,32255.0,144.1395,144.2168,144.1009,144.1395,32255.0
2024-01-12 15:00:00,149.25,149.33,149.22,149.25,31914.0,144.1395,144.2168,144.1105,144.1395,31914.0
2024-01-12 15:10:00,149.22,149.28,149.18,149.2,41225.0,144.1105,144.1685,144.0719,144.0912,41225.0
2024-01-12 15:20:00,149.19,149.25,149.12,149.23,38332.0,144.0815,144.1395,144.0139,144.1202,38332.0
2024-01-12 15:30:00,149.21,149.33,149.18,149.28,45736.0,144.1009,144.2168,144.0719,144.1685,45736.0
2024-01-12 15:40:00,149.27,149.36,149.2,149.36,47188.0,144.1588,144.2457,144.0912,144.2457,47188.0
2024-01-12 15:50:00,149.37,149.43,149.28,149.4,77513.0,144.2554,144.3133,144.1685,144.2844,77513.0
2024-01-16 09:30:00,148.8,149.04,148.39,148.44,150024.0,143.7049,143.9367,143.3089,143.3572,150024.0
2024-01-16 09:40:00,148.43,148.44,148.25,148.28,43682.0,143.3476,143.3572,143.1737,143.2027,43682.0
2024-01-16 09:50:00,148.29,148.42,148.2,148.42,50285.0,143.2124,143.3379,143.1254,143.3379,50285.0
2024-01-16 10:00:00,148.42,148.57,148.38,148.49,65368.0,143.3379,143.4828,143.2993,143.4055,65368.0
2024-01-16 10:10:00,148.48,148.66,148.47,148.66,48694.0,143.3959,143.5697,143.3862,143.5697,48694.0
2024-01-16 10:20:00,148.66,148.84,148.65,148.73,76732.0,143.5697,143.7435,143.56,143.6373,76732.0
2024-01-16 10:30:00,148.76,148.85,148.68,148.83,90863.0,143.6663,143.7532,143.589,143.7339,90863.0
2024-01-16 10:40:00,148.84,148.91,148.78,148.8,31351.0,143.7435,143.8111,143.6856,143.7049,31351.0
2024-01-16 10:50:00,148.81,148.88,148.7,148.73,70287.0,143.7146,143.7822,143.6083,143.6373,70287.0
2024-01-16 11:00:00,148.77,148.78,148.36,148.53,152154.0,143.6759,143.6856,143.28,143.4441,152154.0
2024-01-16 11:10:00,148.55,148.75,148.5,148.68,45494.0,143.4635,143.6566,143.4152,143.589,45494.0
2024-01-16 11:20:00,148.7,148.88,148.68,148.68,35802.0,143.6083,143.7822,143.589,143.589,35802.0
2024-01-16 11:30:00,148.69,148.83,148.68,148.72,68066.0,143.5987,143.7339,143.589,143.6276,68066.0
2024-01-16 11:40:00,148.73,148.74,148.63,148.69,18555.0,143.6373,143.647,143.5407,143.5987,18555.0
2024-01-16 11:50:00,148.71,148.76,148.58,148.65,24809.0,143.618,143.6663,143.4924,143.56,24809.0
2024-01-16 12:00:00,148.63,148.65,148.44,148.46,37585.0,143.5407,143.56,143.3572,143.3765,37585.0
2024-01-16 12:10:00,148.47,148.52,148.43,148.44,51055.0,143.3862,143.4345,143.3476,143.3572,51055.0
2024-01-16 12:20:00,148.43,148.54,148.39,148.4,48309.0,143.3476,143.4538,143.3089,143.3186,48309.0
2024-01-16 12:30:00,148.39,148.43,148.31,148.4,43827.0,143.3089,143.3476,143.2317,143.3186,43827.0
2024-01-16 12:40:00,148.4,148.48,148.31,148.31,36402.0,143.3186,143.3959,143.2317,143.2317,36402.0
2024-01-16 12:50:00,148.32,148.41,148.3,148.33,28865.0,143.2413,143.3283,143.222,143.251,28865.0
2024-01-16 13:00:00,148.3,148.43,148.29,148.39,29768.0,143.222,143.3476,143.2124,143.3089,29768.0
2024-01-16 13:10:00,148.39,148.64,148.38,148.57,52698.0,143.3089,143.5504,143.2993,143.4828,52698.0
2024-01-16 13:20:00,148.56,148.59,148.47,148.59,519362.0,143.4731,143.5021,143.3862,143.5021,519362.0
2024-01-16 13:30:00,148.64,148.69,148.45,148.45,47378.0,143.5504,143.5987,143.3669,143.3669,47378.0
2024-01-16 13:40:00,148.44,148.45,148.29,148.31,28226.0,143.3572,143.3669,143.2124,143.2317,28226.0
2024-01-16 13:50:00,148.31,148.33,148.21,148.33,28010.0,143.2317,143.251,143.1351,143.251,28010.0
2024-01-16 14:00:00,148.31,148.35,148.12,148.13,35697.0,143.2317,143.2703,143.0482,143.0578,35697.0
2024-01-16 14:10:00,148.13,148.16,148.0,148.01,129750.0,143.0578,143.0868,142.9323,142.942,129750.0
2024-01-16 14:20:00,148.01,148.17,148.0,148.1,46663.0,142.942,143.0965,142.9323,143.0289,46663.0
2024-01-16 14:30:00,148.08,148.16,148.04,148.11,32482.0,143.0096,143.0868,142.9709,143.0385,32482.0
2024-01-16 14:40:00,148.11,148.26,148.07,148.19,53363.0,143.0385,143.1834,142.9999,143.1158,53363.0
2024-01-16 14:50:00,148.2,148.26,148.19,148.25,28895.0,143.1254,143.1834,143.1158,143.1737,28895.0
2024-01-16 15:00:00,148.24,148.28,148.21,148.25,37550.0,143.1641,143.2027,143.1351,143.1737,37550.0
2024-01-16 15:10:00,148.24,148.29,148.17,148.25,42306.0,143.1641,143.2124,143.0965,143.1737,42306.0
2024-01-16 15:20:00,148.25,148.26,148.12,148.15,94578.0,143.1737,143.1834,143.0482,143.0772,94578.0
2024-01-16 15:30:00,148.16,148.17,148.04,148.11,74504.0,143.0868,143.0965,142.9709,143.0385,74504.0
2024-01-16 15:40:00,148.11,148.2,148.06,148.17,71409.0,143.0385,143.1254,142.9902,143.0965,71409.0
2024-01-16 15:50:00,148.17,148.44,148.15,148.41,77583.0,143.0965,143.3572,143.0772,143.3283,77583.0
2024-01-17 09:30:00,147.4,147.8,147.3,147.79,141713.0,142.3528,142.7391,142.2563,142.7295,141713.0
2024-01-17 09:40:00,147.8,148.01,147.64,148.0,78706.0,142.7391,142.942,142.5846,142.9323,78706.0
2024-01-17 09:50:00,148.01,148.15,147.92,148.13,94363.0,142.942,143.0772,142.855,143.0578,94363.0
2024-01-17 10:00:00,148.11,148.36,148.09,148.24,70171.0,143.0385,143.28,143.0192,143.1641,70171.0
2024-01-17 10:10:00,148.23,148.29,148.01,148.01,46180.0,143.1544,143.2124,142.942,142.942,46180.0
2024-01-17 10:20:00,147.97,148.14,147.96,148.06,79394.0,142.9033,143.0675,142.8937,142.9902,79394.0
2024-01-17 10:30:00,148.06,148.15,147.97,148.09,67358.0,142.9902,143.0772,142.9033,143.0192,67358.0
2024-01-17 10:40:00,148.09,148.09,147.96,148.03,60881.0,143.0192,143.0192,142.8937,142.9613,60881.0
2024-01-17 10:50:00,148.02,148.05,147.89,147.96,47554.0,142.9516,142.9806,142.8261,142.8937,47554.0
2024-01-17 11:00:00,147.96,148.07,147.96,148.02,45994.0,142.8937,142.9999,142.8937,142.9516,45994.0
2024-01-17 11:10:00,148.02,148.07,147.97,148.01,43973.0,142.9516,142.9999,142.9033,142.942,43973.0
2024-01-17 11:20:00,148.01,148.05,147.93,147.94,40528.0,142.942,142.9806,142.8647,142.8743,40528.0
2024-01-17 11:30:00,147.91,148.0,147.83,147.97,30293.0,142.8454,142.9323,142.7681,142.9033,30293.0
2024-01-17 11:40:00,147.96,147.97,147.87,147.88,68827.0,142.8937,142.9033,142.8067,142.8164,68827.0
2024-01-17 11:50:00,147.88,147.88,147.74,147.75,43649.0,142.8164,142.8164,142.6812,142.6909,43649.0
2024-01-17 12:00:00,147.73,147.74,147.63,147.63,36919.0,142.6715,142.6812,142.575,142.575,36919.0
2024-01-17 12:10:00,147.63,147.7,147.59,147.59,25811.0,142.575,142.6426,142.5363,142.5363,25811.0
2024-01-17 12:20:00,147.59,147.61,147.49,147.52,71726.0,142.5363,142.5556,142.4398,142.4687,71726.0
2024-01-17 12:30:00,147.51,147.53,147.46,147.49,27438.0,142.4591,142.4784,142.4108,142.4398,27438.0
2024-01-17 12:40:00,147.49,147.52,147.39,147.51,72007.0,142.4398,142.4687,142.3432,142.4591,72007.0
2024-01-17 12:50:00,147.5,147.55,147.45,147.45,26362.0,142.4494,142.4977,142.4011,142.4011,26362.0
2024-01-17 13:00:00,147.45,147.51,147.4,147.42,42276.0,142.4011,142.4591,142.3528,142.3722,42276.0
2024-01-17 13:10:00,147.4,147.42,147.29,147.33,126107.0,142.3528,142.3722,142.2466,142.2852,126107.0
2024-01-17 13:20:00,147.32,147.33,147.13,147.18,54389.0,142.2756,142.2852,142.0921,142.1404,54389.0
2024-01-17 13:30:00,147.16,147.18,147.04,147.06,40744.0,142.1211,142.1404,142.0052,142.0245,40744.0
2024-01-17 13:40:00,147.05,147.09,146.96,147.01,75250.0,142.0148,142.0535,141.9279,141.9762,75250.0
2024-01-17 13:50:00,147.0,147.2,147.0,147.18,183745.0,141.9665,142.1597,141.9665,142.1404,183745.0
2024-01-17 14:00:00,147.19,147.32,147.17,147.21,62385.0,142.15,142.2756,142.1307,142.1693,62385.0
2024-01-17 14:10:00,147.21,147.27,147.16,147.23,49575.0,142.1693,142.2273,142.1211,142.1887,49575.0
2024-01-17 14:20:00,147.23,147.33,147.2,147.27,59594.0,142.1887,142.2852,142.1597,142.2273,59594.0
2024-01-17 14:30:00,147.27,147.31,147.24,147.25,61783.0,142.2273,142.2659,142.1983,142.208,61783.0
2024-01-17 14:40:00,147.25,147.34,147.23,147.27,75256.0,142.208,142.2949,142.1887,142.2273,75256.0
2024-01-17 14:50:00,147.28,147.3,147.24,147.26,48111.0,142.2369,142.2563,142.1983,142.2176,48111.0
2024-01-17 15:00:00,147.26,147.27,147.1,147.12,44705.0,142.2176,142.2273,142.0631,142.0824,44705.0
2024-01-17 15:10:00,147.12,147.15,147.02,147.13,57613.0,142.0824,142.1114,141.9858,142.0921,57613.0
2024-01-17 15:20:00,147.13,147.15,147.03,147.09,94349.0,142.0921,142.1114,141.9955,142.0535,94349.0
2024-01-17 15:30:00,147.09,147.33,147.09,147.3,99855.0,142.0535,142.2852,142.0535,142.2563,99855.0
2024-01-17 15:40:00,147.3,147.33,147.25,147.27,82542.0,142.2563,142.2852,142.208,142.2273,82542.0
2024-01-17 15:50:00,147.27,147.52,147.27,147.47,105913.0,142.2273,142.4687,142.2273,142.4204,105913.0
2024-01-18 09:30:00,147.32,147.42,147.03,147.09,140136.0,142.2756,142.3722,141.9955,142.0535,140136.0
2024-01-18 09:40:00,147.11,147.19,146.83,146.95,86684.0,142.0728,142.15,141.8024,141.9182,86684.0
2024-01-18 09:50:00,146.95,147.0,146.81,147.0,34043.0,141.9182,141.9665,141.783,141.9665,34043.0
2024-01-18 10:00:00,146.99,147.18,146.97,147.11,40567.0,141.9569,142.1404,141.9376,142.0728,40567.0
2024-01-18 10:10:00,147.1,147.24,147.05,147.1,72736.0,142.0631,142.1983,142.0148,142.0631,72736.0
2024-01-18 10:20:00,147.1,147.18,146.99,147.12,63031.0,142.0631,142.1404,141.9569,142.0824,63031.0
2024-01-18 10:30:00,147.13,147.29,147.06,147.19,39259.0,142.0921,142.2466,142.0245,142.15,39259.0
2024-01-18 10:40:00,147.19,147.24,147.1,147.15,33962.0,142.15,142.1983,142.0631,142.1114,33962.0
2024-01-18 10:50:00,147.19,147.19,146.92,146.95,53276.0,142.15,142.15,141.8893,141.9182,53276.0
2024-01-18 11:00:00,146.96,146.97,146.81,146.88,40122.0,141.9279,141.9376,141.783,141.8506,40122.0
2024-01-18 11:10:00,146.9,147.06,146.89,146.98,37769.0,141.87,142.0245,141.8603,141.9472,37769.0
2024-01-18 11:20:00,146.97,147.05,146.93,147.01,26726.0,141.9376,142.0148,141.8989,141.9762,26726.0
2024-01-18 11:30:00,147.02,147.14,146.98,147.06,24630.0,141.9858,142.1017,141.9472,142.0245,24630.0
2024-01-18 11:40:00,147.06,147.06,146.87,146.87,52659.0,142.0245,142.0245,141.841,141.841,52659.0
2024-01-18 11:50:00,146.87,147.05,146.86,146.96,51126.0,141.841,142.0148,141.8313,141.9279,51126.0
2024-01-18 12:00:00,146.96,146.97,146.73,146.83,75051.0,141.9279,141.9376,141.7058,141.8024,75051.0
2024-01-18 12:10:00,146.83,146.94,146.73,146.85,31612.0,141.8024,141.9086,141.7058,141.8217,31612.0
2024-01-18 12:20:00,146.85,146.89,146.79,146.84,27880.0,141.8217,141.8603,141.7637,141.812,27880.0
2024-01-18 12:30:00,146.84,146.86,146.76,146.86,41526.0,141.812,141.8313,141.7348,141.8313,41526.0
2024-01-18 12:40:00,146.86,146.9,146.8,146.89,42802.0,141.8313,141.87,141.7734,141.8603,42802.0
2024-01-18 12:50:00,146.88,146.9,146.75,146.8,14315.0,141.8506,141.87,141.7251,141.7734,14315.0
2024-01-18 13:00:00,146.8,146.81,146.67,146.79,35090.0,141.7734,141.783,141.6478,141.7637,35090.0
2024-01-18 13:10:00,146.8,146.9,146.75,146.86,66275.0,141.7734,141.87,141.7251,141.8313,66275.0
2024-01-18 13:20:00,146.86,146.95,146.82,146.89,31683.0,141.8313,141.9182,141.7927,141.8603,31683.0
2024-01-18 13:30:00,146.88,147.11,146.87,147.11,20748.0,141.8506,142.0728,141.841,142.0728,20748.0
2024-01-18 13:40:00,147.11,147.15,147.06,147.13,29863.0,142.0728,142.1114,142.0245,142.0921,29863.0
2024-01-18 13:50:00,147.16,147.23,147.14,147.14,18211.0,142.1211,142.1887,142.1017,142.1017,18211.0
2024-01-18 14:00:00,147.14,147.29,147.14,147.26,27785.0,142.1017,142.2466,142.1017,142.2176,27785.0
2024-01-18 14:10:00,147.26,147.37,147.25,147.34,47555.0,142.2176,142.3239,142.208,142.2949,47555.0
2024-01-18 14:20:00,147.33,147.57,147.3,147.57,45606.0,142.2852,142.517,142.2563,142.517,45606.0
2024-01-18 14:30:00,147.57,147.66,147.57,147.59,215007.0,142.517,142.6039,142.517,142.5363,215007.0
2024-01-18 14:40:00,147.58,147.62,147.37,147.46,44083.0,142.5267,142.5653,142.3239,142.4108,44083.0
2024-01-18 14:50:00,147.46,147.63,147.45,147.6,39482.0,142.4108,142.575,142.4011,142.546,39482.0
2024-01-18 15:00:00,147.59,147.78,147.56,147.76,37044.0,142.5363,142.7198,142.5074,142.7005,37044.0
2024-01-18 15:10:00,147.75,147.82,147.7,147.76,39988.0,142.6909,142.7585,142.6426,142.7005,39988.0
2024-01-18 15:20:00,147.74,147.91,147.73,147.89,52512.0,142.6812,142.8454,142.6715,142.8261,52512.0
2024-01-18 15:30:00,147.92,147.94,147.81,147.81,82679.0,142.855,142.8743,142.7488,142.7488,82679.0
2024-01-18 15:40:00,147.8,147.95,147.77,147.92,63210.0,142.7391,142.884,142.7102,142.855,63210.0
2024-01-18 15:50:00,147.9,148.09,147.89,147.91,70359.0,142.8357,143.0192,142.8261,142.8454,70359.0
2024-01-19 09:30:00,148.36,148.36,147.76,147.77,104630.0,143.28,143.28,142.7005,142.7102,104630.0
2024-01-19 09:40:00,147.79,147.86,147.59,147.84,54229.0,142.7295,142.7971,142.5363,142.7778,54229.0
2024-01-19 09:50:00,147.87,148.1,147.81,148.1,24484.0,142.8067,143.0289,142.7488,143.0289,24484.0
2024-01-19 10:00:00,148.12,148.23,147.87,148.02,87594.0,143.0482,143.1544,142.8067,142.9516,87594.0
2024-01-19 10:10:00,148.03,148.15,147.93,148.13,21539.0,142.9613,143.0772,142.8647,143.0578,21539.0
2024-01-19 10:20:00,148.22,148.22,148.05,148.13,56993.0,143.1448,143.1448,142.9806,143.0578,56993.0
2024-01-19 10:30:00,148.13,148.17,147.98,148.08,40956.0,143.0578,143.0965,142.913,143.0096,40956.0
2024-01-19 10:40:00,148.1,148.23,148.07,148.13,33983.0,143.0289,143.1544,142.9999,143.0578,33983.0
2024-01-19 10:50:00,148.13,148.28,148.07,148.25,39186.0,143.0578,143.2027,142.9999,143.1737,39186.0
2024-01-19 11:00:00,148.27,148.37,148.18,148.35,45418.0,143.193,143.2896,143.1061,143.2703,45418.0
2024-01-19 11:10:00,148.37,148.58,148.35,148.38,50227.0,143.2896,143.4924,143.2703,143.2993,50227.0
2024-01-19 11:20:00,148.39,148.46,148.36,148.4,49417.0,143.3089,143.3765,143.28,143.3186,49417.0
2024-01-19 11:30:00,148.39,148.39,148.26,148.3,26954.0,143.3089,143.3089,143.1834,143.222,26954.0
2024-01-19 11:40:00,148.31,148.33,148.21,148.24,40081.0,143.2317,143.251,143.1351,143.1641,40081.0
2024-01-19 11:50:00,148.24,148.38,148.22,148.35,55204.0,143.1641,143.2993,143.1448,143.2703,55204.0
2024-01-19 12:00:00,148.37,148.39,148.29,148.31,35164.0,143.2896,143.3089,143.2124,143.2317,35164.0
2024-01-19 12:10:00,148.31,148.41,148.24,148.37,24575.0,143.2317,143.3283,143.1641,143.2896,24575.0
2024-01-19 12:20:00,148.36,148.52,148.33,148.5,16906.0,143.28,143.4345,143.251,143.4152,16906.0
2024-01-19 12:30:00,148.51,148.69,148.51,148.54,65455.0,143.4248,143.5987,143.4248,143.4538,65455.0
2024-01-19 12:40:00,148.53,148.61,148.45,148.59,31750.0,143.4441,143.5214,143.3669,143.5021,31750.0
2024-01-19 12:50:00,148.59,148.78,148.59,148.78,24836.0,143.5021,143.6856,143.5021,143.6856,24836.0
2024-01-19 13:00:00,148.79,148.81,148.64,148.76,13478.0,143.6952,143.7146,143.5504,143.6663,13478.0
2024-01-19 13:10:00,148.77,148.98,148.77,148.86,30466.0,143.6759,143.8787,143.6759,143.7628,30466.0
2024-01-19 13:20:00,148.86,149.03,148.86,149.02,46606.0,143.7628,143.927,143.7628,143.9174,46606.0
2024-01-19 13:30:00,149.04,149.08,149.01,149.07,24248.0,143.9367,143.9753,143.9077,143.9657,24248.0
2024-01-19 13:40:00,149.08,149.14,149.05,149.11,17428.0,143.9753,144.0333,143.9463,144.0043,17428.0
2024-01-19 13:50:00,149.11,149.2,149.04,149.18,20918.0,144.0043,144.0912,143.9367,144.0719,20918.0
2024-01-19 14:00:00,149.18,149.23,149.13,149.22,44556.0,144.0719,144.1202,144.0236,144.1105,44556.0
2024-01-19 14:10:00,149.22,149.37,149.21,149.28,35844.0,144.1105,144.2554,144.1009,144.1685,35844.0
2024-01-19 14:20:00,149.29,149.56,149.25,149.35,51461.0,144.1781,144.4389,144.1395,144.2361,51461.0
2024-01-19 14:30:00,149.36,149.4,149.17,149.31,61098.0,144.2457,144.2844,144.0622,144.1974,61098.0
2024-01-19 14:40:00,149.32,149.37,149.2,149.32,37224.0,144.2071,144.2554,144.0912,144.2071,37224.0
2024-01-19 14:50:00,149.33,149.33,149.21,149.33,32002.0,144.2168,144.2168,144.1009,144.2168,32002.0
2024-01-19 15:00:00,149.32,149.41,149.27,149.31,50821.0,144.2071,144.294,144.1588,144.1974,50821.0
2024-01-19 15:10:00,149.3,149.35,149.25,149.29,73623.0,144.1878,144.2361,144.1395,144.1781,73623.0
2024-01-19 15:20:00,149.3,149.3,149.16,149.25,24972.0,144.1878,144.1878,144.0526,144.1395,24972.0
2024-01-19 15:30:00,149.25,149.31,149.19,149.23,51825.0,144.1395,144.1974,144.0815,144.1202,51825.0
2024-01-19 15:40:00,149.21,149.25,149.13,149.18,108896.0,144.1009,144.1395,144.0236,144.0719,108896.0
2024-01-19 15:50:00,149.19,149.26,149.13,149.21,92972.0,144.0815,144.1491,144.0236,144.1009,92972.0
2024-01-22 09:30:00,149.46,149.77,149.28,149.77,118361.0,144.3423,144.6417,144.1685,144.6417,118361.0
2024-01-22 09:40:00,149.77,149.94,149.77,149.86,55071.0,144.6417,144.8059,144.6417,144.7286,55071.0
2024-01-22 09:50:00,149.88,150.0,149.81,149.86,57389.0,144.7479,144.8638,144.6803,144.7286,57389.0
2024-01-22 10:00:00,149.87,149.98,149.79,149.91,91333.0,144.7383,144.8445,144.661,144.7769,91333.0
2024-01-22 10:10:00,149.93,150.01,149.85,149.93,56038.0,144.7962,144.8735,144.7189,144.7962,56038.0
2024-01-22 10:20:00,149.95,150.13,149.93,150.09,55623.0,144.8155,144.9894,144.7962,144.9507,55623.0
2024-01-22 10:30:00,150.1,150.12,149.87,149.95,53996.0,144.9604,144.9797,144.7383,144.8155,53996.0
2024-01-22 10:40:00,149.94,150.01,149.8,149.81,39704.0,144.8059,144.8735,144.6707,144.6803,39704.0
2024-01-22 10:50:00,149.79,149.93,149.78,149.84,58771.0,144.661,144.7962,144.6513,144.7093,58771.0
2024-01-22 11:00:00,149.85,149.85,149.59,149.68,58972.0,144.7189,144.7189,144.4678,144.5548,58972.0
2024-01-22 11:10:00,149.68,149.74,149.63,149.74,30796.0,144.5548,144.6127,144.5065,144.6127,30796.0
2024-01-22 11:20:00,149.73,149.74,149.62,149.73,35884.0,144.6031,144.6127,144.4968,144.6031,35884.0
2024-01-22 11:30:00,149.73,149.74,149.64,149.66,59873.0,144.6031,144.6127,144.5161,144.5355,59873.0
2024-01-22 11:40:00,149.66,149.66,149.53,149.56,33269.0,144.5355,144.5355,144.4099,144.4389,33269.0
2024-01-22 11:50:00,149.55,149.71,149.52,149.66,51165.0,144.4292,144.5837,144.4002,144.5355,51165.0
2024-01-22 12:00:00,149.66,149.71,149.56,149.6,88638.0,144.5355,144.5837,144.4389,144.4775,88638.0
2024-01-22 12:10:00,149.6,149.68,149.55,149.67,22249.0,144.4775,144.5548,144.4292,144.5451,22249.0
2024-01-22 12:20:00,149.67,149.71,149.65,149.69,15817.0,144.5451,144.5837,144.5258,144.5644,15817.0
2024-01-22 12:30:00,149.69,149.72,149.6,149.67,28296.0,144.5644,144.5934,144.4775,144.5451,28296.0
2024-01-22 12:40:00,149.67,149.68,149.61,149.65,63009.0,144.5451,144.5548,144.4872,144.5258,63009.0
2024-01-22 12:50:00,149.64,149.69,149.6,149.65,26783.0,144.5161,144.5644,144.4775,144.5258,26783.0
2024-01-22 13:00:00,149.66,149.66,149.56,149.6,40990.0,144.5355,144.5355,144.4389,144.4775,40990.0
2024-01-22 13:10:00,149.62,149.71,149.61,149.61,28127.0,144.4968,144.5837,144.4872,144.4872,28127.0
2024-01-22 13:20:00,149.6,149.67,149.44,149.46,26197.0,144.4775,144.5451,144.323,144.3423,26197.0
2024-01-22 13:30:00,149.45,149.57,149.45,149.56,35679.0,144.3326,144.4485,144.3326,144.4389,35679.0
2024-01-22 13:40:00,149.55,149.64,149.52,149.61,41673.0,144.4292,144.5161,144.4002,144.4872,41673.0
2024-01-22 13:50:00,149.62,149.71,149.6,149.63,36545.0,144.4968,144.5837,144.4775,144.5065,36545.0
2024-01-22 14:00:00,149.65,149.69,149.65,149.67,44469.0,144.5258,144.5644,144.5258,144.5451,44469.0
2024-01-22 14:10:00,149.67,149.67,149.5,149.53,24121.0,144.5451,144.5451,144.3809,144.4099,24121.0
2024-01-22 14:20:00,149.51,149.63,149.45,149.63,53988.0,144.3906,144.5065,144.3326,144.5065,53988.0
2024-01-22 14:30:00,149.62,149.65,149.54,149.62,46045.0,144.4968,144.5258,144.4196,144.4968,46045.0
2024-01-22 14:40:00,149.63,149.64,149.57,149.62,43754.0,144.5065,144.5161,144.4485,144.4968,43754.0
2024-01-22 14:50:00,149.62,149.66,149.6,149.65,28539.0,144.4968,144.5355,144.4775,144.5258,28539.0
2024-01-22 15:00:00,149.66,149.66,149.56,149.66,25593.0,144.5355,144.5355,144.4389,144.5355,25593.0
2024-01-22 15:10:00,149.66,149.69,149.62,149.67,43905.0,144.5355,144.5644,144.4968,144.5451,43905.0
2024-01-22 15:20:00,149.68,149.8,149.64,149.78,49253.0,144.5548,144.6707,144.5161,144.6513,49253.0
2024-01-22 15:30:00,149.78,149.83,149.75,149.75,70914.0,144.6513,144.6996,144.6224,144.6224,70914.0
2024-01-22 15:40:00,149.76,149.8,149.65,149.66,65988.0,144.632,144.6707,144.5258,144.5355,65988.0
2024-01-22 15:50:00,149.66,149.77,149.64,149.68,206231.0,144.5355,144.6417,144.5161,144.5548,206231.0
2024-01-23 09:30:00,149.8,150.1,149.79,149.99,88782.0,144.6707,144.9604,144.661,144.8542,88782.0
2024-01-23 09:40:00,149.97,150.02,149.88,149.92,56561.0,144.8348,144.8831,144.7479,144.7866,56561.0
2024-01-23 09:50:00,149.92,149.96,149.87,149.93,41905.0,144.7866,144.8252,144.7383,144.7962,41905.0
2024-01-23 10:00:00,149.94,150.01,149.93,149.96,33984.0,144.8059,144.8735,144.7962,144.8252,33984.0
2024-01-23 10:10:00,149.97,150.14,149.97,150.14,45686.0,144.8348,144.999,144.8348,144.999,45686.0
2024-01-23 10:20:00,150.14,150.2,150.0,150.0,71795.0,144.999,145.057,144.8638,144.8638,71795.0
2024-01-23 10:30:00,149.99,149.99,149.79,149.8,43139.0,144.8542,144.8542,144.661,144.6707,43139.0
2024-01-23 10:40:00,149.8,149.82,149.62,149.72,45931.0,144.6707,144.69,144.4968,144.5934,45931.0
2024-01-23 10:50:00,149.7,149.74,149.64,149.69,35109.0,144.5741,144.6127,144.5161,144.5644,35109.0
2024-01-23 11:00:00,149.7,149.77,149.7,149.75,34397.0,144.5741,144.6417,144.5741,144.6224,34397.0
2024-01-23 11:10:00,149.75,149.8,149.71,149.72,55537.0,144.6224,144.6707,144.5837,144.5934,55537.0
2024-01-23 11:20:00,149.73,149.76,149.68,149.74,38460.0,144.6031,144.632,144.5548,144.6127,38460.0
2024-01-23 11:30:00,149.73,149.78,149.7,149.78,21542.0,144.6031,144.6513,144.5741,144.6513,21542.0
2024-01-23 11:40:00,149.77,149.83,149.73,149.73,25104.0,144.6417,144.6996,144.6031,144.6031,25104.0
2024-01-23 11:50:00,149.73,149.84,149.71,149.83,17432.0,144.6031,144.7093,144.5837,144.6996,17432.0
2024-01-23 12:00:00,149.84,149.87,149.79,149.81,41056.0,144.7093,144.7383,144.661,144.6803,41056.0
2024-01-23 12:10:00,149.83,149.85,149.79,149.83,32388.0,144.6996,144.7189,144.661,144.6996,32388.0
2024-01-23 12:20:00,149.83,149.84,149.76,149.79,19457.0,144.6996,144.7093,144.632,144.661,19457.0
2024-01-23 12:30:00,149.81,149.84,149.77,149.78,24094.0,144.6803,144.7093,144.6417,144.6513,24094.0
2024-01-23 12:40:00,149.78,149.84,149.76,149.81,21676.0,144.6513,144.7093,144.632,144.6803,21676.0
2024-01-23 12:50:00,149.79,149.89,149.78,149.87,29644.0,144.661,144.7576,144.6513,144.7383,29644.0
2024-01-23 13:00:00,149.89,149.89,149.81,149.85,20134.0,144.7576,144.7576,144.6803,144.7189,20134.0
2024-01-23 13:10:00,149.84,149.9,149.84,149.88,10768.0,144.7093,144.7672,144.7093,144.7479,10768.0
2024-01-23 13:20:00,149.87,149.9,149.83,149.85,21586.0,144.7383,144.7672,144.6996,144.7189,21586.0
2024-01-23 13:30:00,149.85,149.89,149.82,149.89,37688.0,144.7189,144.7576,144.69,144.7576,37688.0
2024-01-23 13:40:00,149.88,149.96,149.86,149.94,49707.0,144.7479,144.8252,144.7286,144.8059,49707.0
2024-01-23 13:50:00,149.94,150.01,149.92,150.0,22839.0,144.8059,144.8735,144.7866,144.8638,22839.0
2024-01-23 14:00:00,150.0,150.02,149.96,149.99,55846.0,144.8638,144.8831,144.8252,144.8542,55846.0
2024-01-23 14:10:00,149.99,150.03,149.97,149.98,21917.0,144.8542,144.8928,144.8348,144.8445,21917.0
2024-01-23 14:20:00,150.0,150.01,149.92,149.99,59255.0,144.8638,144.8735,144.7866,144.8542,59255.0
2024-01-23 14:30:00,149.98,150.01,149.95,150.0,66588.0,144.8445,144.8735,144.8155,144.8638,66588.0
2024-01-23 14:40:00,150.01,150.13,150.0,150.1,22071.0,144.8735,144.9894,144.8638,144.9604,22071.0
2024-01-23 14:50:00,150.09,150.2,150.08,150.15,41457.0,144.9507,145.057,144.9411,145.0087,41457.0
2024-01-23 15:00:00,150.15,150.2,150.1,150.18,26199.0,145.0087,145.057,144.9604,145.0376,26199.0
2024-01-23 15:10:00,150.19,150.29,150.17,150.26,64175.0,145.0473,145.1439,145.028,145.1149,64175.0
2024-01-23 15:20:00,150.27,150.29,150.16,150.2,31374.0,145.1246,145.1439,145.0183,145.057,31374.0
2024-01-23 15:30:00,150.17,150.21,150.07,150.1,97111.0,145.028,145.0666,144.9314,144.9604,97111.0
2024-01-23 15:40:00,150.1,150.15,150.06,150.06,51949.0,144.9604,145.0087,144.9218,144.9218,51949.0
2024-01-23 15:50:00,150.07,150.25,150.07,150.2,70586.0,144.9314,145.1053,144.9314,145.057,70586.0
2024-01-24 09:30:00,150.77,150.86,150.49,150.79,109783.0,145.6074,145.6944,145.337,145.6268,109783.0
2024-01-24 09:40:00,150.79,150.82,150.52,150.52,39584.0,145.6268,145.6557,145.366,145.366,39584.0
2024-01-24 09:50:00,150.52,150.54,150.39,150.45,37227.0,145.366,145.3853,145.2405,145.2984,37227.0
2024-01-24 10:00:00,150.45,150.46,150.15,150.18,52185.0,145.2984,145.3081,145.0087,145.0376,52185.0
2024-01-24 10:10:00,150.2,150.29,150.1,150.22,71034.0,145.057,145.1439,144.9604,145.0763,71034.0
2024-01-24 10:20:00,150.23,150.27,150.14,150.24,114099.0,145.0859,145.1246,144.999,145.0956,114099.0
2024-01-24 10:30:00,150.25,150.36,150.21,150.36,44546.0,145.1053,145.2115,145.0666,145.2115,44546.0
2024-01-24 10:40:00,150.38,150.58,150.35,150.53,71680.0,145.2308,145.424,145.2018,145.3757,71680.0
2024-01-24 10:50:00,150.54,150.54,150.4,150.44,46133.0,145.3853,145.3853,145.2501,145.2887,46133.0
2024-01-24 11:00:00,150.46,150.61,150.46,150.54,51240.0,145.3081,145.4529,145.3081,145.3853,51240.0
2024-01-24 11:10:00,150.52,150.65,150.5,150.65,35957.0,145.366,145.4916,145.3467,145.4916,35957.0
2024-01-24 11:20:00,150.64,150.72,150.63,150.63,40210.0,145.4819,145.5592,145.4722,145.4722,40210.0
2024-01-24 11:30:00,150.64,150.68,150.56,150.59,82280.0,145.4819,145.5205,145.4046,145.4336,82280.0
2024-01-24 11:40:00,150.58,150.64,150.55,150.6,49011.0,145.424,145.4819,145.395,145.4433,49011.0
2024-01-24 11:50:00,150.62,150.66,150.56,150.59,49234.0,145.4626,145.5012,145.4046,145.4336,49234.0
2024-01-24 12:00:00,150.6,150.61,150.45,150.51,56525.0,145.4433,145.4529,145.2984,145.3563,56525.0
2024-01-24 12:10:00,150.51,150.51,150.36,150.38,65542.0,145.3563,145.3563,145.2115,145.2308,65542.0
2024-01-24 12:20:00,150.36,150.44,150.31,150.39,74473.0,145.2115,145.2887,145.1632,145.2405,74473.0
2024-01-24 12:30:00,150.4,150.42,150.35,150.39,38544.0,145.2501,145.2694,145.2018,145.2405,38544.0
2024-01-24 12:40:00,150.39,150.41,150.34,150.41,40877.0,145.2405,145.2598,145.1922,145.2598,40877.0
2024-01-24 12:50:00,150.43,150.49,150.39,150.48,23373.0,145.2791,145.337,145.2405,145.3274,23373.0
2024-01-24 13:00:00,150.5,150.5,150.28,150.36,61754.0,145.3467,145.3467,145.1342,145.2115,61754.0
2024-01-24 13:10:00,150.35,150.35,150.15,150.18,117807.0,145.2018,145.2018,145.0087,145.0376,117807.0
2024-01-24 13:20:00,150.18,150.28,150.12,150.21,60314.0,145.0376,145.1342,144.9797,145.0666,60314.0
2024-01-24 13:30:00,150.22,150.22,150.05,150.06,46965.0,145.0763,145.0763,144.9121,144.9218,46965.0
2024-01-24 13:40:00,150.05,150.14,150.01,150.06,52553.0,144.9121,144.999,144.8735,144.9218,52553.0
2024-01-24 13:50:00,150.03,150.12,150.0,150.11,31652.0,144.8928,144.9797,144.8638,144.97,31652.0
2024-01-24 14:00:00,150.1,150.12,150.04,150.05,46637.0,144.9604,144.9797,144.9024,144.9121,46637.0
2024-01-24 14:10:00,150.05,150.07,149.99,149.99,28906.0,144.9121,144.9314,144.8542,144.8542,28906.0
2024-01-24 14:20:00,149.98,149.98,149.85,149.9,72625.0,144.8445,144.8445,144.7189,144.7672,72625.0
2024-01-24 14:30:00,149.91,149.99,149.83,149.89,27094.0,144.7769,144.8542,144.6996,144.7576,27094.0
2024-01-24 14:40:00,149.91,150.09,149.91,150.06,168318.0,144.7769,144.9507,144.7769,144.9218,168318.0
2024-01-24 14:50:00,150.07,150.09,149.96,150.01,27532.0,144.9314,144.9507,144.8252,144.8735,27532.0
2024-01-24 15:00:00,150.01,150.06,149.94,150.01,38747.0,144.8735,144.9218,144.8059,144.8735,38747.0
2024-01-24 15:10:00,150.01,150.02,149.72,149.75,131470.0,144.8735,144.8831,144.5934,144.6224,131470.0
2024-01-24 15:20:00,149.75,149.79,149.7,149.72,43419.0,144.6224,144.661,144.5741,144.5934,43419.0
2024-01-24 15:30:00,149.76,149.91,149.74,149.86,40542.0,144.632,144.7769,144.6127,144.7286,40542.0
2024-01-24 15:40:00,149.86,149.95,149.71,149.74,78803.0,144.7286,144.8155,144.5837,144.6127,78803.0
2024-01-24 15:50:00,149.72,149.78,149.62,149.66,102658.0,144.5934,144.6513,144.4968,144.5355,102658.0
2024-01-25 09:30:00,150.57,150.65,150.31,150.48,96692.0,145.4143,145.4916,145.1632,145.3274,96692.0
2024-01-25 09:40:00,150.47,150.55,150.23,150.31,41367.0,145.3177,145.395,145.0859,145.1632,41367.0
2024-01-25 09:50:00,150.32,150.62,150.31,150.61,59911.0,145.1729,145.4626,145.1632,145.4529,59911.0
2024-01-25 10:00:00,150.63,150.75,150.53,150.72,45165.0,145.4722,145.5881,145.3757,145.5592,45165.0
2024-01-25 10:10:00,150.72,150.78,150.55,150.62,32752.0,145.5592,145.6171,145.395,145.4626,32752.0
2024-01-25 10:20:00,150.65,150.77,150.57,150.61,28559.0,145.4916,145.6074,145.4143,145.4529,28559.0
2024-01-25 10:30:00,150.62,150.62,150.25,150.26,63222.0,145.4626,145.4626,145.1053,145.1149,63222.0
2024-01-25 10:40:00,150.28,150.28,150.05,150.05,30907.0,145.1342,145.1342,144.9121,144.9121,30907.0
2024-01-25 10:50:00,150.05,150.1,149.98,150.01,30248.0,144.9121,144.9604,144.8445,144.8735,30248.0
2024-01-25 11:00:00,150.01,150.15,149.96,150.07,36679.0,144.8735,145.0087,144.8252,144.9314,36679.0
2024-01-25 11:10:00,150.08,150.26,150.04,150.18,30451.0,144.9411,145.1149,144.9024,145.0376,30451.0
2024-01-25 11:20:00,150.15,150.28,150.12,150.28,8191.0,145.0087,145.1342,144.9797,145.1342,8191.0
2024-01-25 11:30:00,150.27,150.29,150.22,150.25,44437.0,145.1246,145.1439,145.0763,145.1053,44437.0
2024-01-25 11:40:00,150.26,150.26,150.12,150.25,36586.0,145.1149,145.1149,144.9797,145.1053,36586.0
2024-01-25 11:50:00,150.23,150.32,150.21,150.24,70051.0,145.0859,145.1729,145.0666,145.0956,70051.0
2024-01-25 12:00:00,150.26,150.26,150.0,150.0,27407.0,145.1149,145.1149,144.8638,144.8638,27407.0
2024-01-25 12:10:00,150.0,150.13,149.99,150.11,21866.0,144.8638,144.9894,144.8542,144.97,21866.0
2024-01-25 12:20:00,150.11,150.15,149.98,150.06,43414.0,144.97,145.0087,144.8445,144.9218,43414.0
2024-01-25 12:30:00,150.07,150.08,149.98,150.03,61266.0,144.9314,144.9411,144.8445,144.8928,61266.0
2024-01-25 12:40:00,150.02,150.07,149.99,150.0,12478.0,144.8831,144.9314,144.8542,144.8638,12478.0
2024-01-25 12:50:00,150.02,150.13,150.01,150.13,18935.0,144.8831,144.9894,144.8735,144.9894,18935.0
2024-01-25 13:00:00,150.17,150.35,150.12,150.3,37526.0,145.028,145.2018,144.9797,145.1535,37526.0
2024-01-25 13:10:00,150.29,150.34,150.17,150.22,29423.0,145.1439,145.1922,145.028,145.0763,29423.0
2024-01-25 13:20:00,150.23,150.28,150.16,150.18,22057.0,145.0859,145.1342,145.0183,145.0376,22057.0
2024-01-25 13:30:00,150.18,150.29,150.18,150.29,23330.0,145.0376,145.1439,145.0376,145.1439,23330.0
2024-01-25 13:40:00,150.3,150.38,150.28,150.35,71593.0,145.1535,145.2308,145.1342,145.2018,71593.0
2024-01-25 13:50:00,150.38,150.38,150.29,150.33,52138.0,145.2308,145.2308,145.1439,145.1825,52138.0
2024-01-25 14:00:00,150.33,150.36,150.22,150.33,66692.0,145.1825,145.2115,145.0763,145.1825,66692.0
2024-01-25 14:10:00,150.34,150.46,150.33,150.46,35132.0,145.1922,145.3081,145.1825,145.3081,35132.0
2024-01-25 14:20:00,150.46,150.56,150.44,150.53,56218.0,145.3081,145.4046,145.2887,145.3757,56218.0
2024-01-25 14:30:00,150.53,150.59,150.49,150.53,34940.0,145.3757,145.4336,145.337,145.3757,34940.0
2024-01-25 14:40:00,150.53,150.54,150.38,150.42,47951.0,145.3757,145.3853,145.2308,145.2694,47951.0
2024-01-25 14:50:00,150.41,150.53,150.37,150.52,71327.0,145.2598,145.3757,145.2211,145.366,71327.0
2024-01-25 15:00:00,150.51,150.53,150.46,150.47,108424.0,145.3563,145.3757,145.3081,145.3177,108424.0
2024-01-25 15:10:00,150.46,150.52,150.42,150.52,77638.0,145.3081,145.366,145.2694,145.366,77638.0
2024-01-25 15:20:00,150.54,150.58,150.51,150.55,69533.0,145.3853,145.424,145.3563,145.395,69533.0
2024-01-25 15:30:00,150.54,150.79,150.52,150.74,74246.0,145.3853,145.6268,145.366,145.5785,74246.0
2024-01-25 15:40:00,150.74,150.78,150.68,150.73,60781.0,145.5785,145.6171,145.5205,145.5688,60781.0
2024-01-25 15:50:00,150.73,151.01,150.73,151.01,63319.0,145.5688,145.8392,145.5688,145.8392,63319.0
2024-01-26 09:30:00,150.97,151.26,150.97,151.18,93632.0,145.8006,146.0807,145.8006,146.0034,93632.0
2024-01-26 09:40:00,151.2,151.23,150.98,150.99,23497.0,146.0227,146.0517,145.8103,145.8199,23497.0
2024-01-26 09:50:00,151.0,151.03,150.94,151.01,40691.0,145.8296,145.8585,145.7716,145.8392,40691.0
2024-01-26 10:00:00,151.0,151.05,150.93,151.03,78340.0,145.8296,145.8779,145.762,145.8585,78340.0
2024-01-26 10:10:00,151.05,151.13,150.97,151.03,20057.0,145.8779,145.9551,145.8006,145.8585,20057.0
2024-01-26 10:20:00,151.06,151.16,151.03,151.09,45953.0,145.8875,145.9841,145.8585,145.9165,45953.0
2024-01-26 10:30:00,151.09,151.14,151.05,151.14,27191.0,145.9165,145.9648,145.8779,145.9648,27191.0
2024-01-26 10:40:00,151.14,151.3,151.14,151.28,28245.0,145.9648,146.1193,145.9648,146.1,28245.0
2024-01-26 10:50:00,151.27,151.34,151.19,151.26,21341.0,146.0903,146.1579,146.0131,146.0807,21341.0
2024-01-26 11:00:00,151.27,151.3,151.16,151.18,16582.0,146.0903,146.1193,145.9841,146.0034,16582.0
2024-01-26 11:10:00,151.16,151.19,151.02,151.03,21475.0,145.9841,146.0131,145.8489,145.8585,21475.0
2024-01-26 11:20:00,151.03,151.15,151.02,151.15,80895.0,145.8585,145.9744,145.8489,145.9744,80895.0
2024-01-26 11:30:00,151.14,151.15,151.01,151.06,24514.0,145.9648,145.9744,145.8392,145.8875,24514.0
2024-01-26 11:40:00,151.02,151.08,151.01,151.08,32158.0,145.8489,145.9068,145.8392,145.9068,32158.0
2024-01-26 11:50:00,151.07,151.17,151.05,151.16,25031.0,145.8972,145.9937,145.8779,145.9841,25031.0
2024-01-26 12:00:00,151.16,151.17,150.98,150.99,63590.0,145.9841,145.9937,145.8103,145.8199,63590.0
2024-01-26 12:10:00,150.97,151.07,150.94,151.07,19637.0,145.8006,145.8972,145.7716,145.8972,19637.0
2024-01-26 12:20:00,151.06,151.1,151.03,151.08,28524.0,145.8875,145.9261,145.8585,145.9068,28524.0
2024-01-26 12:30:00,151.08,151.08,150.85,150.87,48242.0,145.9068,145.9068,145.6847,145.704,48242.0
2024-01-26 12:40:00,150.88,150.92,150.75,150.76,52202.0,145.7137,145.7523,145.5881,145.5978,52202.0
2024-01-26 12:50:00,150.77,150.88,150.74,150.84,51640.0,145.6074,145.7137,145.5785,145.675,51640.0
2024-01-26 13:00:00,150.84,150.9,150.79,150.88,21283.0,145.675,145.733,145.6268,145.7137,21283.0
2024-01-26 13:10:00,150.87,150.91,150.83,150.86,20122.0,145.704,145.7427,145.6654,145.6944,20122.0
2024-01-26 13:20:00,150.86,150.98,150.85,150.95,31860.0,145.6944,145.8103,145.6847,145.7813,31860.0
2024-01-26 13:30:00,150.96,150.98,150.91,150.92,37051.0,145.7909,145.8103,145.7427,145.7523,37051.0
2024-01-26 13:40:00,150.89,150.89,150.75,150.8,25539.0,145.7233,145.7233,145.5881,145.6364,25539.0
2024-01-26 13:50:00,150.82,150.91,150.76,150.88,37725.0,145.6557,145.7427,145.5978,145.7137,37725.0
2024-01-26 14:00:00,150.88,150.97,150.87,150.96,24223.0,145.7137,145.8006,145.704,145.7909,24223.0
2024-01-26 14:10:00,150.96,151.04,150.93,151.0,21390.0,145.7909,145.8682,145.762,145.8296,21390.0
2024-01-26 14:20:00,151.0,151.02,150.95,150.99,40798.0,145.8296,145.8489,145.7813,145.8199,40798.0
2024-01-26 14:30:00,151.0,151.04,150.95,151.04,22402.0,145.8296,145.8682,145.7813,145.8682,22402.0
2024-01-26 14:40:00,151.06,151.14,151.05,151.14,29667.0,145.8875,145.9648,145.8779,145.9648,29667.0
2024-01-26 14:50:00,151.13,151.22,151.11,151.2,43652.0,145.9551,146.042,145.9358,146.0227,43652.0
2024-01-26 15:00:00,151.21,151.22,151.13,151.14,27448.0,146.0324,146.042,145.9551,145.9648,27448.0
2024-01-26 15:10:00,151.13,151.17,151.11,151.12,88587.0,145.9551,145.9937,145.9358,145.9455,88587.0
2024-01-26 15:20:00,151.12,151.13,151.03,151.08,44550.0,145.9455,145.9551,145.8585,145.9068,44550.0
2024-01-26 15:30:00,151.08,151.11,151.03,151.05,33098.0,145.9068,145.9358,145.8585,145.8779,33098.0
2024-01-26 15:40:00,151.02,151.11,150.99,151.09,88877.0,145.8489,145.9358,145.8199,145.9165,88877.0
2024-01-26 15:50:00,151.08,151.15,151.03,151.11,48449.0,145.9068,145.9744,145.8585,145.9358,48449.0
2024-01-29 09:30:00,151.05,151.13,150.83,150.89,98517.0,145.8779,145.9551,145.6654,145.7233,98517.0
2024-01-29 09:40:00,150.91,150.95,150.78,150.86,34640.0,145.7427,145.7813,145.6171,145.6944,34640.0
2024-01-29 09:50:00,150.87,150.94,150.81,150.92,35154.0,145.704,145.7716,145.6461,145.7523,35154.0
2024-01-29 10:00:00,150.94,151.03,150.94,151.03,37768.0,145.7716,145.8585,145.7716,145.8585,37768.0
2024-01-29 10:10:00,151.02,151.03,150.91,151.0,23451.0,145.8489,145.8585,145.7427,145.8296,23451.0
2024-01-29 10:20:00,151.0,151.02,150.79,150.81,52557.0,145.8296,145.8489,145.6268,145.6461,52557.0
2024-01-29 10:30:00,150.81,150.88,150.68,150.88,51810.0,145.6461,145.7137,145.5205,145.7137,51810.0
2024-01-29 10:40:00,150.88,150.89,150.75,150.76,36283.0,145.7137,145.7233,145.5881,145.5978,36283.0
2024-01-29 10:50:00,150.75,150.79,150.66,150.71,46709.0,145.5881,145.6268,145.5012,145.5495,46709.0
2024-01-29 11:00:00,150.71,150.78,150.69,150.77,36664.0,145.5495,145.6171,145.5302,145.6074,36664.0
2024-01-29 11:10:00,150.78,150.83,150.76,150.81,18058.0,145.6171,145.6654,145.5978,145.6461,18058.0
2024-01-29 11:20:00,150.81,150.83,150.77,150.82,32266.0,145.6461,145.6654,145.6074,145.6557,32266.0
2024-01-29 11:30:00,150.81,150.85,150.81,150.85,18278.0,145.6461,145.6847,145.6461,145.6847,18278.0
2024-01-29 11:40:00,150.85,150.91,150.85,150.9,57582.0,145.6847,145.7427,145.6847,145.733,57582.0
2024-01-29 11:50:00,150.89,150.9,150.84,150.88,36807.0,145.7233,145.733,145.675,145.7137,36807.0
2024-01-29 12:00:00,150.87,150.87,150.77,150.83,47065.0,145.704,145.704,145.6074,145.6654,47065.0
2024-01-29 12:10:00,150.84,150.85,150.78,150.81,30551.0,145.675,145.6847,145.6171,145.6461,30551.0
2024-01-29 12:20:00,150.81,150.89,150.78,150.83,19997.0,145.6461,145.7233,145.6171,145.6654,19997.0
2024-01-29 12:30:00,150.83,150.91,150.83,150.89,31481.0,145.6654,145.7427,145.6654,145.7233,31481.0
2024-01-29 12:40:00,150.9,150.91,150.69,150.7,43096.0,145.733,145.7427,145.5302,145.5398,43096.0
2024-01-29 12:50:00,150.69,150.74,150.66,150.71,114744.0,145.5302,145.5785,145.5012,145.5495,114744.0
2024-01-29 13:00:00,150.71,150.73,150.62,150.71,15970.0,145.5495,145.5688,145.4626,145.5495,15970.0
2024-01-29 13:10:00,150.71,150.71,150.66,150.7,28311.0,145.5495,145.5495,145.5012,145.5398,28311.0
2024-01-29 13:20:00,150.71,150.84,150.7,150.84,16214.0,145.5495,145.675,145.5398,145.675,16214.0
2024-01-29 13:30:00,150.84,150.86,150.81,150.82,17232.0,145.675,145.6944,145.6461,145.6557,17232.0
2024-01-29 13:40:00,150.81,150.86,150.8,150.82,25077.0,145.6461,145.6944,145.6364,145.6557,25077.0
2024-01-29 13:50:00,150.82,150.83,150.77,150.78,20099.0,145.6557,145.6654,145.6074,145.6171,20099.0
2024-01-29 14:00:00,150.77,150.83,150.75,150.82,53265.0,145.6074,145.6654,145.5881,145.6557,53265.0
2024-01-29 14:10:00,150.82,150.9,150.82,150.84,28057.0,145.6557,145.733,145.6557,145.675,28057.0
2024-01-29 14:20:00,150.83,150.87,150.81,150.87,43952.0,145.6654,145.704,145.6461,145.704,43952.0
2024-01-29 14:30:00,150.87,150.94,150.84,150.89,34039.0,145.704,145.7716,145.675,145.7233,34039.0
2024-01-29 14:40:00,150.9,150.93,150.85,150.86,36053.0,145.733,145.762,145.6847,145.6944,36053.0
2024-01-29 14:50:00,150.86,150.92,150.85,150.89,34913.0,145.6944,145.7523,145.6847,145.7233,34913.0
2024-01-29 15:00:00,150.89,151.27,150.89,151.2,59803.0,145.7233,146.0903,145.7233,146.0227,59803.0
2024-01-29 15:10:00,151.2,151.42,151.2,151.42,115028.0,146.0227,146.2352,146.0227,146.2352,115028.0
2024-01-29 15:20:00,151.43,151.66,151.43,151.49,82761.0,146.2448,146.467,146.2448,146.3028,82761.0
2024-01-29 15:30:00,151.49,151.56,151.44,151.46,63118.0,146.3028,146.3704,146.2545,146.2738,63118.0
2024-01-29 15:40:00,151.45,151.45,151.29,151.35,50491.0,146.2642,146.2642,146.1096,146.1676,50491.0
2024-01-29 15:50:00,151.33,151.62,151.32,151.6,61978.0,146.1483,146.4283,146.1386,146.409,61978.0
2024-01-30 09:30:00,151.44,151.6,151.35,151.42,87816.0,146.2545,146.409,146.1676,146.2352,87816.0
2024-01-30 09:40:00,151.42,151.53,151.36,151.52,56645.0,146.2352,146.3414,146.1772,146.3318,56645.0
2024-01-30 09:50:00,151.53,151.6,151.48,151.58,43519.0,146.3414,146.409,146.2931,146.3897,43519.0
2024-01-30 10:00:00,151.55,151.56,151.36,151.46,47690.0,146.3607,146.3704,146.1772,146.2738,47690.0
2024-01-30 10:10:00,151.5,151.54,151.35,151.35,15676.0,146.3124,146.3511,146.1676,146.1676,15676.0
2024-01-30 10:20:00,151.37,151.38,151.3,151.36,23601.0,146.1869,146.1966,146.1193,146.1772,23601.0
2024-01-30 10:30:00,151.38,151.47,151.33,151.41,36480.0,146.1966,146.2835,146.1483,146.2255,36480.0
2024-01-30 10:40:00,151.4,151.57,151.4,151.56,25103.0,146.2159,146.3801,146.2159,146.3704,25103.0
2024-01-30 10:50:00,151.55,151.62,151.51,151.58,32951.0,146.3607,146.4283,146.3221,146.3897,32951.0
2024-01-30 11:00:00,151.56,151.63,151.55,151.62,41034.0,146.3704,146.438,146.3607,146.4283,41034.0
2024-01-30 11:10:00,151.62,151.65,151.58,151.64,24908.0,146.4283,146.4573,146.3897,146.4477,24908.0
2024-01-30 11:20:00,151.63,151.76,151.61,151.74,119753.0,146.438,146.5635,146.4187,146.5442,119753.0
2024-01-30 11:30:00,151.76,151.85,151.74,151.84,23963.0,146.5635,146.6505,146.5442,146.6408,23963.0
2024-01-30 11:40:00,151.86,151.95,151.85,151.94,15735.0,146.6601,146.747,146.6505,146.7374,15735.0
2024-01-30 11:50:00,151.94,151.98,151.92,151.94,44058.0,146.7374,146.776,146.7181,146.7374,44058.0
2024-01-30 12:00:00,151.95,152.02,151.93,152.01,31417.0,146.747,146.8146,146.7277,146.805,31417.0
2024-01-30 12:10:00,152.01,152.05,151.98,152.03,25419.0,146.805,146.8436,146.776,146.8243,25419.0
2024-01-30 12:20:00,152.04,152.12,152.02,152.03,36982.0,146.834,146.9112,146.8146,146.8243,36982.0
2024-01-30 12:30:00,152.0,152.06,151.94,151.96,46527.0,146.7953,146.8533,146.7374,146.7567,46527.0
2024-01-30 12:40:00,151.96,152.04,151.95,152.04,13664.0,146.7567,146.834,146.747,146.834,13664.0
2024-01-30 12:50:00,152.04,152.08,151.99,152.01,18805.0,146.834,146.8726,146.7857,146.805,18805.0
2024-01-30 13:00:00,152.0,152.03,151.97,152.01,24649.0,146.7953,146.8243,146.7664,146.805,24649.0
2024-01-30 13:10:00,152.0,152.07,151.98,152.06,17725.0,146.7953,146.8629,146.776,146.8533,17725.0
2024-01-30 13:20:00,152.06,152.11,152.05,152.09,17909.0,146.8533,146.9016,146.8436,146.8822,17909.0
2024-01-30 13:30:00,152.11,152.13,152.08,152.09,37822.0,146.9016,146.9209,146.8726,146.8822,37822.0
2024-01-30 13:40:00,152.1,152.16,152.09,152.09,34602.0,146.8919,146.9498,146.8822,146.8822,34602.0
2024-01-30 13:50:00,152.1,152.18,152.1,152.14,28623.0,146.8919,146.9692,146.8919,146.9305,28623.0
2024-01-30 14:00:00,152.16,152.21,152.15,152.2,22542.0,146.9498,146.9981,146.9402,146.9885,22542.0
2024-01-30 14:10:00,152.23,152.33,152.21,152.31,22104.0,147.0175,147.114,146.9981,147.0947,22104.0
2024-01-30 14:20:00,152.3,152.36,152.29,152.35,37360.0,147.0851,147.143,147.0754,147.1333,37360.0
2024-01-30 14:30:00,152.34,152.4,152.3,152.33,25370.0,147.1237,147.1816,147.0851,147.114,25370.0
2024-01-30 14:40:00,152.31,152.37,152.31,152.31,69131.0,147.0947,147.1527,147.0947,147.0947,69131.0
2024-01-30 14:50:00,152.32,152.42,152.32,152.39,55560.0,147.1044,147.2009,147.1044,147.172,55560.0
2024-01-30 15:00:00,152.38,152.4,152.23,152.24,37955.0,147.1623,147.1816,147.0175,147.0271,37955.0
2024-01-30 15:10:00,152.25,152.28,152.22,152.27,43146.0,147.0368,147.0657,147.0078,147.0561,43146.0
2024-01-30 15:20:00,152.27,152.36,152.24,152.31,92079.0,147.0561,147.143,147.0271,147.0947,92079.0
2024-01-30 15:30:00,152.31,152.33,152.22,152.24,81542.0,147.0947,147.114,147.0078,147.0271,81542.0
2024-01-30 15:40:00,152.23,152.29,152.18,152.27,40038.0,147.0175,147.0754,146.9692,147.0561,40038.0
2024-01-30 15:50:00,152.27,152.34,152.19,152.25,191708.0,147.0561,147.1237,146.9788,147.0368,191708.0
2024-01-31 09:30:00,152.31,152.41,152.01,152.27,139550.0,147.0947,147.1913,146.805,147.0561,139550.0
2024-01-31 09:40:00,152.29,152.46,152.16,152.18,22473.0,147.0754,147.2396,146.9498,146.9692,22473.0
2024-01-31 09:50:00,152.2,152.22,151.97,152.09,44877.0,146.9885,147.0078,146.7664,146.8822,44877.0
2024-01-31 10:00:00,152.06,152.11,151.98,152.03,28829.0,146.8533,146.9016,146.776,146.8243,28829.0
2024-01-31 10:10:00,152.03,152.19,152.03,152.14,40741.0,146.8243,146.9788,146.8243,146.9305,40741.0
2024-01-31 10:20:00,152.15,152.33,152.11,152.33,66081.0,146.9402,147.114,146.9016,147.114,66081.0
2024-01-31 10:30:00,152.32,152.4,152.14,152.2,52917.0,147.1044,147.1816,146.9305,146.9885,52917.0
2024-01-31 10:40:00,152.19,152.34,152.19,152.32,26246.0,146.9788,147.1237,146.9788,147.1044,26246.0
2024-01-31 10:50:00,152.3,152.33,152.19,152.29,84669.0,147.0851,147.114,146.9788,147.0754,84669.0
2024-01-31 11:00:00,152.27,152.32,152.24,152.31,16060.0,147.0561,147.1044,147.0271,147.0947,16060.0
2024-01-31 11:10:00,152.33,152.33,152.18,152.2,75711.0,147.114,147.114,146.9692,146.9885,75711.0
2024-01-31 11:20:00,152.19,152.24,152.1,152.12,44183.0,146.9788,147.0271,146.8919,146.9112,44183.0
2024-01-31 11:30:00,152.11,152.12,151.95,151.95,20680.0,146.9016,146.9112,146.747,146.747,20680.0
2024-01-31 11:40:00,151.93,151.93,151.76,151.9,39136.0,146.7277,146.7277,146.5635,146.6988,39136.0
2024-01-31 11:50:00,151.89,152.06,151.89,152.02,86866.0,146.6891,146.8533,146.6891,146.8146,86866.0
2024-01-31 12:00:00,152.02,152.1,152.0,152.09,24118.0,146.8146,146.8919,146.7953,146.8822,24118.0
2024-01-31 12:10:00,152.09,152.1,152.0,152.03,92647.0,146.8822,146.8919,146.7953,146.8243,92647.0
2024-01-31 12:20:00,152.03,152.17,152.0,152.17,50335.0,146.8243,146.9595,146.7953,146.9595,50335.0
2024-01-31 12:30:00,152.15,152.15,151.93,151.97,62170.0,146.9402,146.9402,146.7277,146.7664,62170.0
2024-01-31 12:40:00,151.94,152.05,151.93,152.05,21353.0,146.7374,146.8436,146.7277,146.8436,21353.0
2024-01-31 12:50:00,152.06,152.16,152.02,152.16,25424.0,146.8533,146.9498,146.8146,146.9498,25424.0
2024-01-31 13:00:00,152.14,152.16,152.1,152.13,31898.0,146.9305,146.9498,146.8919,146.9209,31898.0
2024-01-31 13:10:00,152.13,152.15,152.06,152.11,24724.0,146.9209,146.9402,146.8533,146.9016,24724.0
2024-01-31 13:20:00,152.11,152.11,151.94,152.0,39603.0,146.9016,146.9016,146.7374,146.7953,39603.0
2024-01-31 13:30:00,152.01,152.03,151.97,151.99,16687.0,146.805,146.8243,146.7664,146.7857,16687.0
2024-01-31 13:40:00,151.98,152.15,151.98,152.14,34283.0,146.776,146.9402,146.776,146.9305,34283.0
2024-01-31 13:50:00,152.15,152.15,152.05,152.09,25842.0,146.9402,146.9402,146.8436,146.8822,25842.0
2024-01-31 14:00:00,152.09,152.17,151.62,151.69,81239.0,146.8822,146.9595,146.4283,146.4959,81239.0
2024-01-31 14:10:00,151.72,151.87,151.64,151.66,76941.0,146.5249,146.6698,146.4477,146.467,76941.0
2024-01-31 14:20:00,151.67,151.77,151.62,151.7,35533.0,146.4766,146.5732,146.4283,146.5056,35533.0
2024-01-31 14:30:00,151.72,152.21,151.63,152.14,87134.0,146.5249,146.9981,146.438,146.9305,87134.0
2024-01-31 14:40:00,152.16,152.36,152.0,152.03,65188.0,146.9498,147.143,146.7953,146.8243,65188.0
2024-01-31 14:50:00,152.03,152.04,151.57,151.61,60243.0,146.8243,146.834,146.3801,146.4187,60243.0
2024-01-31 15:00:00,151.62,151.63,150.88,151.18,137675.0,146.4283,146.438,145.7137,146.0034,137675.0
2024-01-31 15:10:00,151.16,151.33,151.05,151.05,89599.0,145.9841,146.1483,145.8779,145.8779,89599.0
2024-01-31 15:20:00,151.09,151.35,151.05,151.16,82669.0,145.9165,146.1676,145.8779,145.9841,82669.0
2024-01-31 15:30:00,151.14,151.2,150.92,151.03,71745.0,145.9648,146.0227,145.7523,145.8585,71745.0
2024-01-31 15:40:00,151.02,151.07,150.91,150.97,93276.0,145.8489,145.8972,145.7427,145.8006,93276.0
2024-01-31 15:50:00,150.95,151.11,150.82,150.82,162539.0,145.7813,145.9358,145.6557,145.6557,162539.0
2024-02-01 09:30:00,151.05,151.29,150.9,150.96,164133.0,145.8779,146.1096,145.733,145.7909,164133.0
2024-02-01 09:40:00,150.96,151.04,150.83,150.83,63668.0,145.7909,145.8682,145.6654,145.6654,63668.0
2024-02-01 09:50:00,150.83,150.96,150.7,150.72,68860.0,145.6654,145.7909,145.5398,145.5592,68860.0
2024-02-01 10:00:00,150.7,150.9,150.49,150.9,61296.0,145.5398,145.733,145.337,145.733,61296.0
2024-02-01 10:10:00,150.93,151.06,150.82,150.92,40511.0,145.762,145.8875,145.6557,145.7523,40511.0
2024-02-01 10:20:00,150.9,151.06,150.72,151.05,56340.0,145.733,145.8875,145.5592,145.8779,56340.0
2024-02-01 10:30:00,151.0,151.08,150.95,151.06,48444.0,145.8296,145.9068,145.7813,145.8875,48444.0
2024-02-01 10:40:00,151.06,151.07,150.85,150.86,102786.0,145.8875,145.8972,145.6847,145.6944,102786.0
2024-02-01 10:50:00,150.84,150.84,150.53,150.53,39256.0,145.675,145.675,145.3757,145.3757,39256.0
2024-02-01 11:00:00,150.53,150.67,150.44,150.56,33065.0,145.3757,145.5109,145.2887,145.4046,33065.0
2024-02-01 11:10:00,150.59,150.7,150.44,150.66,44473.0,145.4336,145.5398,145.2887,145.5012,44473.0
2024-02-01 11:20:00,150.65,150.84,150.61,150.84,47151.0,145.4916,145.675,145.4529,145.675,47151.0
2024-02-01 11:30:00,150.84,151.07,150.83,151.04,16862.0,145.675,145.8972,145.6654,145.8682,16862.0
2024-02-01 11:40:00,151.07,151.18,151.05,151.13,26485.0,145.8972,146.0034,145.8779,145.9551,26485.0
2024-02-01 11:50:00,151.17,151.26,151.17,151.26,23743.0,145.9937,146.0807,145.9937,146.0807,23743.0
2024-02-01 12:00:00,151.28,151.76,151.27,151.74,31332.0,146.1,146.5635,146.0903,146.5442,31332.0
2024-02-01 12:10:00,151.75,151.82,151.53,151.57,44071.0,146.5539,146.6215,146.3414,146.3801,44071.0
2024-02-01 12:20:00,151.56,151.65,151.55,151.64,46496.0,146.3704,146.4573,146.3607,146.4477,46496.0
2024-02-01 12:30:00,151.65,151.75,151.63,151.71,29693.0,146.4573,146.5539,146.438,146.5153,29693.0
2024-02-01 12:40:00,151.72,151.78,151.64,151.77,25995.0,146.5249,146.5829,146.4477,146.5732,25995.0
2024-02-01 12:50:00,151.81,152.07,151.73,151.79,56905.0,146.6118,146.8629,146.5346,146.5925,56905.0
2024-02-01 13:00:00,151.77,151.81,151.47,151.52,20374.0,146.5732,146.6118,146.2835,146.3318,20374.0
2024-02-01 13:10:00,151.53,151.76,151.52,151.74,20451.0,146.3414,146.5635,146.3318,146.5442,20451.0
2024-02-01 13:20:00,151.74,151.78,151.64,151.71,18402.0,146.5442,146.5829,146.4477,146.5153,18402.0
2024-02-01 13:30:00,151.69,151.84,151.59,151.63,31572.0,146.4959,146.6408,146.3994,146.438,31572.0
2024-02-01 13:40:00,151.64,151.84,151.62,151.79,21557.0,146.4477,146.6408,146.4283,146.5925,21557.0
2024-02-01 13:50:00,151.84,151.85,151.75,151.81,54595.0,146.6408,146.6505,146.5539,146.6118,54595.0
2024-02-01 14:00:00,151.81,151.91,151.8,151.89,30996.0,146.6118,146.7084,146.6022,146.6891,30996.0
2024-02-01 14:10:00,151.89,151.9,151.71,151.78,34511.0,146.6891,146.6988,146.5153,146.5829,34511.0
2024-02-01 14:20:00,151.81,151.82,151.68,151.7,43549.0,146.6118,146.6215,146.4863,146.5056,43549.0
2024-02-01 14:30:00,151.71,151.81,151.59,151.8,37996.0,146.5153,146.6118,146.3994,146.6022,37996.0
2024-02-01 14:40:00,151.81,152.02,151.8,151.97,107163.0,146.6118,146.8146,146.6022,146.7664,107163.0
2024-02-01 14:50:00,151.98,152.01,151.9,152.01,47484.0,146.776,146.805,146.6988,146.805,47484.0
2024-02-01 15:00:00,152.03,152.17,151.97,152.07,94112.0,146.8243,146.9595,146.7664,146.8629,94112.0
2024-02-01 15:10:00,152.06,152.13,151.95,152.09,105525.0,146.8533,146.9209,146.747,146.8822,105525.0
2024-02-01 15:20:00,152.09,152.11,152.04,152.09,57743.0,146.8822,146.9016,146.834,146.8822,57743.0
2024-02-01 15:30:00,152.11,152.15,152.06,152.14,47903.0,146.9016,146.9402,146.8533,146.9305,47903.0
2024-02-01 15:40:00,152.14,152.19,152.04,152.06,46667.0,146.9305,146.9788,146.834,146.8533,46667.0
2024-02-01 15:50:00,152.04,152.32,152.0,152.32,109604.0,146.834,147.1044,146.7953,147.1044,109604.0
2024-02-02 09:30:00,152.09,152.15,151.41,151.54,147996.0,146.8822,146.9402,146.2255,146.3511,147996.0
2024-02-02 09:40:00,151.53,151.61,151.39,151.53,68373.0,146.3414,146.4187,146.2062,146.3414,68373.0
2024-02-02 09:50:00,151.52,151.66,151.4,151.53,75388.0,146.3318,146.467,146.2159,146.3414,75388.0
2024-02-02 10:00:00,151.56,151.61,151.31,151.38,60350.0,146.3704,146.4187,146.129,146.1966,60350.0
2024-02-02 10:10:00,151.38,151.55,151.32,151.49,56749.0,146.1966,146.3607,146.1386,146.3028,56749.0
2024-02-02 10:20:00,151.49,151.74,151.4,151.69,42739.0,146.3028,146.5442,146.2159,146.4959,42739.0
2024-02-02 10:30:00,151.73,151.77,151.56,151.68,58210.0,146.5346,146.5732,146.3704,146.4863,58210.0
2024-02-02 10:40:00,151.71,152.0,151.71,151.82,72904.0,146.5153,146.7953,146.5153,146.6215,72904.0
2024-02-02 10:50:00,151.84,151.93,151.68,151.92,121102.0,146.6408,146.7277,146.4863,146.7181,121102.0
2024-02-02 11:00:00,151.96,151.96,151.82,151.87,36140.0,146.7567,146.7567,146.6215,146.6698,36140.0
2024-02-02 11:10:00,151.9,151.92,151.8,151.92,31640.0,146.6988,146.7181,146.6022,146.7181,31640.0
2024-02-02 11:20:00,151.89,152.11,151.77,152.07,60750.0,146.6891,146.9016,146.5732,146.8629,60750.0
2024-02-02 11:30:00,152.09,152.23,152.09,152.22,21920.0,146.8822,147.0175,146.8822,147.0078,21920.0
2024-02-02 11:40:00,152.25,152.35,152.22,152.33,37033.0,147.0368,147.1333,147.0078,147.114,37033.0
2024-02-02 11:50:00,152.33,152.36,152.05,152.09,70101.0,147.114,147.143,146.8436,146.8822,70101.0
2024-02-02 12:00:00,152.08,152.14,152.01,152.01,72478.0,146.8726,146.9305,146.805,146.805,72478.0
2024-02-02 12:10:00,152.0,152.06,151.9,152.0,21795.0,146.7953,146.8533,146.6988,146.7953,21795.0
2024-02-02 12:20:00,152.03,152.17,151.96,152.15,26196.0,146.8243,146.9595,146.7567,146.9402,26196.0
2024-02-02 12:30:00,152.14,152.23,152.07,152.16,30064.0,146.9305,147.0175,146.8629,146.9498,30064.0
2024-02-02 12:40:00,152.19,152.2,151.56,151.8,101705.0,146.9788,146.9885,146.3704,146.6022,101705.0
2024-02-02 12:50:00,151.79,152.03,151.66,152.02,41212.0,146.5925,146.8243,146.467,146.8146,41212.0
2024-02-02 13:00:00,152.03,152.25,152.03,152.05,41214.0,146.8243,147.0368,146.8243,146.8436,41214.0
2024-02-02 13:10:00,152.1,152.26,152.01,152.25,40692.0,146.8919,147.0464,146.805,147.0368,40692.0
2024-02-02 13:20:00,152.26,152.35,152.07,152.1,52726.0,147.0464,147.1333,146.8629,146.8919,52726.0
2024-02-02 13:30:00,152.11,152.22,152.03,152.17,36676.0,146.9016,147.0078,146.8243,146.9595,36676.0
2024-02-02 13:40:00,152.19,152.3,152.11,152.22,29816.0,146.9788,147.0851,146.9016,147.0078,29816.0
2024-02-02 13:50:00,152.24,152.29,152.17,152.24,27446.0,147.0271,147.0754,146.9595,147.0271,27446.0
2024-02-02 14:00:00,152.26,152.45,152.26,152.43,35353.0,147.0464,147.2299,147.0464,147.2106,35353.0
2024-02-02 14:10:00,152.43,152.54,152.4,152.43,38850.0,147.2106,147.3168,147.1816,147.2106,38850.0
2024-02-02 14:20:00,152.44,152.46,152.33,152.45,52911.0,147.2203,147.2396,147.114,147.2299,52911.0
2024-02-02 14:30:00,152.47,152.59,152.41,152.56,40265.0,147.2492,147.3651,147.1913,147.3362,40265.0
2024-02-02 14:40:00,152.59,152.7,152.59,152.68,129752.0,147.3651,147.4714,147.3651,147.452,129752.0
2024-02-02 14:50:00,152.67,152.76,152.57,152.75,46262.0,147.4424,147.5293,147.3458,147.5196,46262.0
2024-02-02 15:00:00,152.75,152.8,152.64,152.78,112927.0,147.5196,147.5679,147.4134,147.5486,112927.0
2024-02-02 15:10:00,152.78,152.85,152.76,152.81,58270.0,147.5486,147.6162,147.5293,147.5776,58270.0
2024-02-02 15:20:00,152.81,152.94,152.69,152.93,50812.0,147.5776,147.7031,147.4617,147.6935,50812.0
2024-02-02 15:30:00,152.93,152.93,152.62,152.64,56182.0,147.6935,147.6935,147.3941,147.4134,56182.0
2024-02-02 15:40:00,152.62,152.64,152.39,152.47,78737.0,147.3941,147.4134,147.172,147.2492,78737.0
2024-02-02 15:50:00,152.46,152.59,152.22,152.23,63869.0,147.2396,147.3651,147.0078,147.0175,63869.0
2024-02-05 09:30:00,151.63,151.63,151.18,151.39,226605.0,146.438,146.438,146.0034,146.2062,226605.0
2024-02-05 09:40:00,151.36,151.58,151.3,151.57,55526.0,146.1772,146.3897,146.1193,146.3801,55526.0
2024-02-05 09:50:00,151.58,151.59,151.45,151.52,31924.0,146.3897,146.3994,146.2642,146.3318,31924.0
2024-02-05 10:00:00,151.49,151.5,151.06,151.09,58597.0,146.3028,146.3124,145.8875,145.9165,58597.0
2024-02-05 10:10:00,151.07,151.12,150.73,150.79,54254.0,145.8972,145.9455,145.5688,145.6268,54254.0
2024-02-05 10:20:00,150.76,150.87,150.73,150.85,30069.0,145.5978,145.704,145.5688,145.6847,30069.0
2024-02-05 10:30:00,150.84,151.01,150.82,150.98,41179.0,145.675,145.8392,145.6557,145.8103,41179.0
2024-02-05 10:40:00,151.0,151.03,150.78,150.9,22989.0,145.8296,145.8585,145.6171,145.733,22989.0
2024-02-05 10:50:00,150.91,150.95,150.8,150.86,21540.0,145.7427,145.7813,145.6364,145.6944,21540.0
2024-02-05 11:00:00,150.86,151.04,150.83,151.03,40977.0,145.6944,145.8682,145.6654,145.8585,40977.0
2024-02-05 11:10:00,151.03,151.16,151.02,151.15,20504.0,145.8585,145.9841,145.8489,145.9744,20504.0
2024-02-05 11:20:00,151.16,151.18,151.02,151.13,41335.0,145.9841,146.0034,145.8489,145.9551,41335.0
2024-02-05 11:30:00,151.14,151.24,151.14,151.18,20216.0,145.9648,146.0614,145.9648,146.0034,20216.0
2024-02-05 11:40:00,151.18,151.18,151.06,151.15,37078.0,146.0034,146.0034,145.8875,145.9744,37078.0
2024-02-05 11:50:00,151.14,151.14,151.06,151.13,43071.0,145.9648,145.9648,145.8875,145.9551,43071.0
2024-02-05 12:00:00,151.13,151.16,151.08,151.15,10957.0,145.9551,145.9841,145.9068,145.9744,10957.0
2024-02-05 12:10:00,151.16,151.25,151.16,151.24,35581.0,145.9841,146.071,145.9841,146.0614,35581.0
2024-02-05 12:20:00,151.24,151.26,151.11,151.25,71170.0,146.0614,146.0807,145.9358,146.071,71170.0
2024-02-05 12:30:00,151.28,151.4,151.28,151.35,25603.0,146.1,146.2159,146.1,146.1676,25603.0
2024-02-05 12:40:00,151.37,151.39,151.27,151.33,21517.0,146.1869,146.2062,146.0903,146.1483,21517.0
2024-02-05 12:50:00,151.34,151.37,151.26,151.36,22645.0,146.1579,146.1869,146.0807,146.1772,22645.0
2024-02-05 13:00:00,151.37,151.41,151.28,151.4,52498.0,146.1869,146.2255,146.1,146.2159,52498.0
2024-02-05 13:10:00,151.4,151.48,151.38,151.44,26479.0,146.2159,146.2931,146.1966,146.2545,26479.0
2024-02-05 13:20:00,151.44,151.45,151.25,151.25,27924.0,146.2545,146.2642,146.071,146.071,27924.0
2024-02-05 13:30:00,151.25,151.41,151.24,151.38,17069.0,146.071,146.2255,146.0614,146.1966,17069.0
2024-02-05 13:40:00,151.39,151.49,151.34,151.44,235466.0,146.2062,146.3028,146.1579,146.2545,235466.0
2024-02-05 13:50:00,151.44,151.47,151.4,151.46,21881.0,146.2545,146.2835,146.2159,146.2738,21881.0
2024-02-05 14:00:00,151.46,151.49,151.38,151.46,19802.0,146.2738,146.3028,146.1966,146.2738,19802.0
2024-02-05 14:10:00,151.44,151.47,151.38,151.45,25492.0,146.2545,146.2835,146.1966,146.2642,25492.0
2024-02-05 14:20:00,151.44,151.53,151.43,151.53,55598.0,146.2545,146.3414,146.2448,146.3414,55598.0
2024-02-05 14:30:00,151.53,151.64,151.51,151.58,65425.0,146.3414,146.4477,146.3221,146.3897,65425.0
2024-02-05 14:40:00,151.59,151.68,151.56,151.66,52049.0,146.3994,146.4863,146.3704,146.467,52049.0
2024-02-05 14:50:00,151.65,151.66,151.58,151.63,70810.0,146.4573,146.467,146.3897,146.438,70810.0
2024-02-05 15:00:00,151.63,151.66,151.45,151.49,39554.0,146.438,146.467,146.2642,146.3028,39554.0
2024-02-05 15:10:00,151.49,151.52,151.35,151.48,47419.0,146.3028,146.3318,146.1676,146.2931,47419.0
2024-02-05 15:20:00,151.49,151.67,151.46,151.64,67994.0,146.3028,146.4766,146.2738,146.4477,67994.0
2024-02-05 15:30:00,151.66,151.77,151.57,151.59,81024.0,146.467,146.5732,146.3801,146.3994,81024.0
2024-02-05 15:40:00,151.59,151.59,151.32,151.32,64914.0,146.3994,146.3994,146.1386,146.1386,64914.0
2024-02-05 15:50:00,151.32,151.44,151.12,151.13,155909.0,146.1386,146.2545,145.9455,145.9551,155909.0
2024-02-06 09:30:00,151.48,151.62,151.25,151.56,118897.0,146.2931,146.4283,146.071,146.3704,118897.0
2024-02-06 09:40:00,151.57,151.76,151.54,151.68,23203.0,146.3801,146.5635,146.3511,146.4863,23203.0
2024-02-06 09:50:00,151.69,151.71,151.5,151.51,31852.0,146.4959,146.5153,146.3124,146.3221,31852.0
2024-02-06 10:00:00,151.51,151.55,151.41,151.55,42874.0,146.3221,146.3607,146.2255,146.3607,42874.0
2024-02-06 10:10:00,151.54,151.58,151.33,151.52,40090.0,146.3511,146.3897,146.1483,146.3318,40090.0
2024-02-06 10:20:00,151.52,151.62,151.46,151.55,48617.0,146.3318,146.4283,146.2738,146.3607,48617.0
2024-02-06 10:30:00,151.57,151.79,151.55,151.77,30825.0,146.3801,146.5925,146.3607,146.5732,30825.0
2024-02-06 10:40:00,151.73,151.73,151.61,151.64,23114.0,146.5346,146.5346,146.4187,146.4477,23114.0
2024-02-06 10:50:00,151.64,151.76,151.62,151.67,20436.0,146.4477,146.5635,146.4283,146.4766,20436.0
2024-02-06 11:00:00,151.68,151.7,151.58,151.63,21420.0,146.4863,146.5056,146.3897,146.438,21420.0
2024-02-06 11:10:00,151.66,151.77,151.62,151.76,59062.0,146.467,146.5732,146.4283,146.5635,59062.0
2024-02-06 11:20:00,151.78,151.88,151.75,151.81,22796.0,146.5829,146.6794,146.5539,146.6118,22796.0
2024-02-06 11:30:00,151.81,151.82,151.68,151.73,23875.0,146.6118,146.6215,146.4863,146.5346,23875.0
2024-02-06 11:40:00,151.74,151.77,151.67,151.68,15146.0,146.5442,146.5732,146.4766,146.4863,15146.0
2024-02-06 11:50:00,151.72,151.73,151.67,151.7,22711.0,146.5249,146.5346,146.4766,146.5056,22711.0
2024-02-06 12:00:00,151.7,151.82,151.69,151.79,83960.0,146.5056,146.6215,146.4959,146.5925,83960.0
2024-02-06 12:10:00,151.79,151.91,151.73,151.89,47882.0,146.5925,146.7084,146.5346,146.6891,47882.0
2024-02-06 12:20:00,151.87,151.99,151.83,151.98,51001.0,146.6698,146.7857,146.6311,146.776,51001.0
2024-02-06 12:30:00,151.99,152.01,151.93,151.96,21058.0,146.7857,146.805,146.7277,146.7567,21058.0
2024-02-06 12:40:00,151.95,152.01,151.91,151.95,27708.0,146.747,146.805,146.7084,146.747,27708.0
2024-02-06 12:50:00,151.94,152.01,151.93,151.95,22696.0,146.7374,146.805,146.7277,146.747,22696.0
2024-02-06 13:00:00,151.94,151.98,151.89,151.94,21133.0,146.7374,146.776,146.6891,146.7374,21133.0
2024-02-06 13:10:00,151.94,151.94,151.8,151.83,22755.0,146.7374,146.7374,146.6022,146.6311,22755.0
2024-02-06 13:20:00,151.83,151.89,151.79,151.89,18667.0,146.6311,146.6891,146.5925,146.6891,18667.0
2024-02-06 13:30:00,151.89,152.01,151.88,152.01,15192.0,146.6891,146.805,146.6794,146.805,15192.0
2024-02-06 13:40:00,152.0,152.09,151.98,152.08,16236.0,146.7953,146.8822,146.776,146.8726,16236.0
2024-02-06 13:50:00,152.07,152.08,152.03,152.03,24890.0,146.8629,146.8726,146.8243,146.8243,24890.0
2024-02-06 14:00:00,152.06,152.06,151.69,151.73,46794.0,146.8533,146.8533,146.4959,146.5346,46794.0
2024-02-06 14:10:00,151.71,151.76,151.68,151.72,40244.0,146.5153,146.5635,146.4863,146.5249,40244.0
2024-02-06 14:20:00,151.72,151.79,151.67,151.71,32857.0,146.5249,146.5925,146.4766,146.5153,32857.0
2024-02-06 14:30:00,151.71,151.72,151.59,151.62,35766.0,146.5153,146.5249,146.3994,146.4283,35766.0
2024-02-06 14:40:00,151.62,151.76,151.59,151.76,39431.0,146.4283,146.5635,146.3994,146.5635,39431.0
2024-02-06 14:50:00,151.76,151.82,151.71,151.8,47808.0,146.5635,146.6215,146.5153,146.6022,47808.0
2024-02-06 15:00:00,151.81,151.85,151.76,151.81,65588.0,146.6118,146.6505,146.5635,146.6118,65588.0
2024-02-06 15:10:00,151.83,151.86,151.72,151.76,31028.0,146.6311,146.6601,146.5249,146.5635,31028.0
2024-02-06 15:20:00,151.74,151.79,151.69,151.74,21556.0,146.5442,146.5925,146.4959,146.5442,21556.0
2024-02-06 15:30:00,151.75,151.76,151.64,151.72,45380.0,146.5539,146.5635,146.4477,146.5249,45380.0
2024-02-06 15:40:00,151.73,151.81,151.7,151.76,38348.0,146.5346,146.6118,146.5056,146.5635,38348.0
2024-02-06 15:50:00,151.76,151.98,151.73,151.97,56379.0,146.5635,146.776,146.5346,146.7664,56379.0
2024-02-07 09:30:00,152.43,152.66,152.43,152.5,74121.0,147.2106,147.4327,147.2106,147.2782,74121.0
2024-02-07 09:40:00,152.52,152.52,152.03,152.16,78742.0,147.2975,147.2975,146.8243,146.9498,78742.0
2024-02-07 09:50:00,152.22,152.23,152.04,152.1,30777.0,147.0078,147.0175,146.834,146.8919,30777.0
2024-02-07 10:00:00,152.1,152.12,152.0,152.04,60232.0,146.8919,146.9112,146.7953,146.834,60232.0
2024-02-07 10:10:00,152.05,152.36,152.04,152.31,30698.0,146.8436,147.143,146.834,147.0947,30698.0
2024-02-07 10:20:00,152.33,152.5,152.28,152.5,49527.0,147.114,147.2782,147.0657,147.2782,49527.0
2024-02-07 10:30:00,152.51,152.52,152.31,152.31,19987.0,147.2879,147.2975,147.0947,147.0947,19987.0
2024-02-07 10:40:00,152.35,152.45,152.31,152.42,40939.0,147.1333,147.2299,147.0947,147.2009,40939.0
2024-02-07 10:50:00,152.44,152.5,152.3,152.37,20285.0,147.2203,147.2782,147.0851,147.1527,20285.0
2024-02-07 11:00:00,152.39,152.43,152.31,152.39,35007.0,147.172,147.2106,147.0947,147.172,35007.0
2024-02-07 11:10:00,152.42,152.42,152.28,152.33,28853.0,147.2009,147.2009,147.0657,147.114,28853.0
2024-02-07 11:20:00,152.34,152.35,152.25,152.27,9954.0,147.1237,147.1333,147.0368,147.0561,9954.0
2024-02-07 11:30:00,152.32,152.37,152.27,152.36,17887.0,147.1044,147.1527,147.0561,147.143,17887.0
2024-02-07 11:40:00,152.36,152.39,152.27,152.31,60928.0,147.143,147.172,147.0561,147.0947,60928.0
2024-02-07 11:50:00,152.32,152.45,152.29,152.4,21251.0,147.1044,147.2299,147.0754,147.1816,21251.0
2024-02-07 12:00:00,152.41,152.49,152.37,152.49,16531.0,147.1913,147.2686,147.1527,147.2686,16531.0
2024-02-07 12:10:00,152.44,152.47,152.37,152.46,19173.0,147.2203,147.2492,147.1527,147.2396,19173.0
2024-02-07 12:20:00,152.45,152.45,152.35,152.38,16365.0,147.2299,147.2299,147.1333,147.1623,16365.0
2024-02-07 12:30:00,152.36,152.39,152.3,152.36,45199.0,147.143,147.172,147.0851,147.143,45199.0
2024-02-07 12:40:00,152.35,152.42,152.31,152.36,56755.0,147.1333,147.2009,147.0947,147.143,56755.0
2024-02-07 12:50:00,152.38,152.46,152.34,152.46,20627.0,147.1623,147.2396,147.1237,147.2396,20627.0
2024-02-07 13:00:00,152.46,152.63,152.38,152.45,27013.0,147.2396,147.4038,147.1623,147.2299,27013.0
2024-02-07 13:10:00,152.51,152.62,152.51,152.56,32359.0,147.2879,147.3941,147.2879,147.3362,32359.0
2024-02-07 13:20:00,152.56,152.64,152.53,152.64,13300.0,147.3362,147.4134,147.3072,147.4134,13300.0
2024-02-07 13:30:00,152.66,152.7,152.54,152.57,13584.0,147.4327,147.4714,147.3168,147.3458,13584.0
2024-02-07 13:40:00,152.58,152.58,152.42,152.49,28754.0,147.3555,147.3555,147.2009,147.2686,28754.0
2024-02-07 13:50:00,152.5,152.56,152.47,152.51,39443.0,147.2782,147.3362,147.2492,147.2879,39443.0
2024-02-07 14:00:00,152.53,152.61,152.51,152.61,16578.0,147.3072,147.3844,147.2879,147.3844,16578.0
2024-02-07 14:10:00,152.62,152.62,152.47,152.47,28803.0,147.3941,147.3941,147.2492,147.2492,28803.0
2024-02-07 14:20:00,152.5,152.54,152.48,152.53,27782.0,147.2782,147.3168,147.2589,147.3072,27782.0
2024-02-07 14:30:00,152.54,152.56,152.47,152.53,46628.0,147.3168,147.3362,147.2492,147.3072,46628.0
2024-02-07 14:40:00,152.53,152.63,152.53,152.59,83591.0,147.3072,147.4038,147.3072,147.3651,83591.0
2024-02-07 14:50:00,152.59,152.63,152.57,152.6,24123.0,147.3651,147.4038,147.3458,147.3748,24123.0
2024-02-07 15:00:00,152.59,152.64,152.55,152.61,44896.0,147.3651,147.4134,147.3265,147.3844,44896.0
2024-02-07 15:10:00,152.61,152.64,152.45,152.51,35458.0,147.3844,147.4134,147.2299,147.2879,35458.0
2024-02-07 15:20:00,152.51,152.52,152.47,152.48,52209.0,147.2879,147.2975,147.2492,147.2589,52209.0
2024-02-07 15:30:00,152.48,152.54,152.46,152.51,40149.0,147.2589,147.3168,147.2396,147.2879,40149.0
2024-02-07 15:40:00,152.5,152.53,152.35,152.37,100623.0,147.2782,147.3072,147.1333,147.1527,100623.0
2024-02-07 15:50:00,152.36,152.45,152.3,152.43,74161.0,147.143,147.2299,147.0851,147.2106,74161.0
2024-02-08 09:30:00,152.4,152.45,152.27,152.34,61372.0,147.1816,147.2299,147.0561,147.1237,61372.0
2024-02-08 09:40:00,152.34,152.35,152.18,152.18,44424.0,147.1237,147.1333,146.9692,146.9692,44424.0
2024-02-08 09:50:00,152.18,152.31,152.18,152.23,42342.0,146.9692,147.0947,146.9692,147.0175,42342.0
2024-02-08 10:00:00,152.23,152.46,152.23,152.39,50281.0,147.0175,147.2396,147.0175,147.172,50281.0
2024-02-08 10:10:00,152.39,152.39,152.21,152.27,50984.0,147.172,147.172,146.9981,147.0561,50984.0
2024-02-08 10:20:00,152.28,152.32,152.2,152.32,32901.0,147.0657,147.1044,146.9885,147.1044,32901.0
2024-02-08 10:30:00,152.3,152.34,152.17,152.18,55318.0,147.0851,147.1237,146.9595,146.9692,55318.0
2024-02-08 10:40:00,152.19,152.19,152.04,152.09,40056.0,146.9788,146.9788,146.834,146.8822,40056.0
2024-02-08 10:50:00,152.08,152.15,152.07,152.14,125945.0,146.8726,146.9402,146.8629,146.9305,125945.0
2024-02-08 11:00:00,152.16,152.16,151.99,152.01,58389.0,146.9498,146.9498,146.7857,146.805,58389.0
2024-02-08 11:10:00,152.0,152.04,151.92,151.96,17130.0,146.7953,146.834,146.7181,146.7567,17130.0
2024-02-08 11:20:00,151.94,152.0,151.81,151.82,43088.0,146.7374,146.7953,146.6118,146.6215,43088.0
2024-02-08 11:30:00,151.81,151.91,151.81,151.91,40296.0,146.6118,146.7084,146.6118,146.7084,40296.0
2024-02-08 11:40:00,151.9,151.94,151.85,151.89,25118.0,146.6988,146.7374,146.6505,146.6891,25118.0
2024-02-08 11:50:00,151.91,152.01,151.91,151.99,76458.0,146.7084,146.805,146.7084,146.7857,76458.0
2024-02-08 12:00:00,151.98,152.0,151.93,151.94,16939.0,146.776,146.7953,146.7277,146.7374,16939.0
2024-02-08 12:10:00,151.95,152.01,151.94,152.01,43890.0,146.747,146.805,146.7374,146.805,43890.0
2024-02-08 12:20:00,152.0,152.09,151.98,152.06,57113.0,146.7953,146.8822,146.776,146.8533,57113.0
2024-02-08 12:30:00,152.06,152.12,152.04,152.11,44552.0,146.8533,146.9112,146.834,146.9016,44552.0
2024-02-08 12:40:00,152.1,152.11,152.04,152.04,18598.0,146.8919,146.9016,146.834,146.834,18598.0
2024-02-08 12:50:00,152.04,152.09,152.03,152.06,47597.0,146.834,146.8822,146.8243,146.8533,47597.0
2024-02-08 13:00:00,152.05,152.29,152.05,152.16,50603.0,146.8436,147.0754,146.8436,146.9498,50603.0
2024-02-08 13:10:00,152.17,152.19,152.12,152.13,117626.0,146.9595,146.9788,146.9112,146.9209,117626.0
2024-02-08 13:20:00,152.13,152.15,152.08,152.14,32996.0,146.9209,146.9402,146.8726,146.9305,32996.0
2024-02-08 13:30:00,152.14,152.21,152.08,152.2,21655.0,146.9305,146.9981,146.8726,146.9885,21655.0
2024-02-08 13:40:00,152.2,152.22,152.12,152.19,16547.0,146.9885,147.0078,146.9112,146.9788,16547.0
2024-02-08 13:50:00,152.2,152.26,152.16,152.26,21140.0,146.9885,147.0464,146.9498,147.0464,21140.0
2024-02-08 14:00:00,152.27,152.31,152.24,152.3,11410.0,147.0561,147.0947,147.0271,147.0851,11410.0
2024-02-08 14:10:00,152.3,152.37,152.29,152.31,134774.0,147.0851,147.1527,147.0754,147.0947,134774.0
2024-02-08 14:20:00,152.3,152.32,152.24,152.28,20539.0,147.0851,147.1044,147.0271,147.0657,20539.0
2024-02-08 14:30:00,152.28,152.29,152.19,152.28,32642.0,147.0657,147.0754,146.9788,147.0657,32642.0
2024-02-08 14:40:00,152.28,152.37,152.26,152.33,23702.0,147.0657,147.1527,147.0464,147.114,23702.0
2024-02-08 14:50:00,152.34,152.41,152.33,152.4,25384.0,147.1237,147.1913,147.114,147.1816,25384.0
2024-02-08 15:00:00,152.42,152.44,152.34,152.34,41409.0,147.2009,147.2203,147.1237,147.1237,41409.0
2024-02-08 15:10:00,152.34,152.44,152.34,152.42,17604.0,147.1237,147.2203,147.1237,147.2009,17604.0
2024-02-08 15:20:00,152.42,152.45,152.37,152.39,26621.0,147.2009,147.2299,147.1527,147.172,26621.0
2024-02-08 15:30:00,152.39,152.43,152.37,152.42,40933.0,147.172,147.2106,147.1527,147.2009,40933.0
2024-02-08 15:40:00,152.41,152.46,152.31,152.31,41804.0,147.1913,147.2396,147.0947,147.0947,41804.0
2024-02-08 15:50:00,152.33,152.52,152.25,152.45,70533.0,147.114,147.2975,147.0368,147.2299,70533.0
2024-02-09 09:30:00,152.34,152.41,152.1,152.33,117943.0,147.1237,147.1913,146.8919,147.114,117943.0
2024-02-09 09:40:00,152.33,152.41,152.25,152.27,29940.0,147.114,147.1913,147.0368,147.0561,29940.0
2024-02-09 09:50:00,152.27,152.33,152.12,152.32,37555.0,147.0561,147.114,146.9112,147.1044,37555.0
2024-02-09 10:00:00,152.34,152.39,152.19,152.38,53482.0,147.1237,147.172,146.9788,147.1623,53482.0
2024-02-09 10:10:00,152.35,152.42,152.12,152.12,37562.0,147.1333,147.2009,146.9112,146.9112,37562.0
2024-02-09 10:20:00,152.11,152.15,152.02,152.15,45476.0,146.9016,146.9402,146.8146,146.9402,45476.0
2024-02-09 10:30:00,152.14,152.17,152.11,152.13,67580.0,146.9305,146.9595,146.9016,146.9209,67580.0
2024-02-09 10:40:00,152.13,152.14,152.07,152.08,21345.0,146.9209,146.9305,146.8629,146.8726,21345.0
2024-02-09 10:50:00,152.1,152.14,152.05,152.11,24436.0,146.8919,146.9305,146.8436,146.9016,24436.0
2024-02-09 11:00:00,152.09,152.14,152.04,152.09,32656.0,146.8822,146.9305,146.834,146.8822,32656.0
2024-02-09 11:10:00,152.09,152.13,151.98,152.0,45447.0,146.8822,146.9209,146.776,146.7953,45447.0
2024-02-09 11:20:00,151.99,152.03,151.89,151.96,61540.0,146.7857,146.8243,146.6891,146.7567,61540.0
2024-02-09 11:30:00,151.96,151.96,151.76,151.79,15148.0,146.7567,146.7567,146.5635,146.5925,15148.0
2024-02-09 11:40:00,151.79,151.85,151.78,151.85,21757.0,146.5925,146.6505,146.5829,146.6505,21757.0
2024-02-09 11:50:00,151.83,151.84,151.74,151.81,50912.0,146.6311,146.6408,146.5442,146.6118,50912.0
2024-02-09 12:00:00,151.8,151.88,151.77,151.85,35995.0,146.6022,146.6794,146.5732,146.6505,35995.0
2024-02-09 12:10:00,151.87,151.95,151.86,151.89,34002.0,146.6698,146.747,146.6601,146.6891,34002.0
2024-02-09 12:20:00,151.88,152.04,151.87,152.04,14811.0,146.6794,146.834,146.6698,146.834,14811.0
2024-02-09 12:30:00,152.05,152.09,151.93,151.97,104691.0,146.8436,146.8822,146.7277,146.7664,104691.0
2024-02-09 12:40:00,151.98,152.06,151.97,152.04,14784.0,146.776,146.8533,146.7664,146.834,14784.0
2024-02-09 12:50:00,152.05,152.09,152.0,152.09,14521.0,146.8436,146.8822,146.7953,146.8822,14521.0
2024-02-09 13:00:00,152.09,152.11,152.02,152.06,26081.0,146.8822,146.9016,146.8146,146.8533,26081.0
2024-02-09 13:10:00,152.07,152.11,152.05,152.1,16692.0,146.8629,146.9016,146.8436,146.8919,16692.0
2024-02-09 13:20:00,152.12,152.23,152.12,152.21,44821.0,146.9112,147.0175,146.9112,146.9981,44821.0
2024-02-09 13:30:00,152.21,152.26,152.18,152.19,26638.0,146.9981,147.0464,146.9692,146.9788,26638.0
2024-02-09 13:40:00,152.2,152.23,152.15,152.21,62523.0,146.9885,147.0175,146.9402,146.9981,62523.0
2024-02-09 13:50:00,152.19,152.22,152.15,152.2,52869.0,146.9788,147.0078,146.9402,146.9885,52869.0
2024-02-09 14:00:00,152.2,152.27,152.19,152.25,26248.0,146.9885,147.0561,146.9788,147.0368,26248.0
2024-02-09 14:10:00,152.25,152.3,152.23,152.27,31124.0,147.0368,147.0851,147.0175,147.0561,31124.0
2024-02-09 14:20:00,152.28,152.3,152.24,152.28,105938.0,147.0657,147.0851,147.0271,147.0657,105938.0
2024-02-09 14:30:00,152.27,152.34,152.25,152.33,58054.0,147.0561,147.1237,147.0368,147.114,58054.0
2024-02-09 14:40:00,152.33,152.43,152.32,152.36,63614.0,147.114,147.2106,147.1044,147.143,63614.0
2024-02-09 14:50:00,152.35,152.36,152.28,152.29,36158.0,147.1333,147.143,147.0657,147.0754,36158.0
2024-02-09 15:00:00,152.3,152.3,152.19,152.28,72708.0,147.0851,147.0851,146.9788,147.0657,72708.0
2024-02-09 15:10:00,152.28,152.36,152.26,152.34,64066.0,147.0657,147.143,147.0464,147.1237,64066.0
2024-02-09 15:20:00,152.33,152.35,152.3,152.33,78754.0,147.114,147.1333,147.0851,147.114,78754.0
2024-02-09 15:30:00,152.35,152.35,152.25,152.25,31121.0,147.1333,147.1333,147.0368,147.0368,31121.0
2024-02-09 15:40:00,152.27,152.29,152.14,152.18,48160.0,147.0561,147.0754,146.9305,146.9692,48160.0
2024-02-09 15:50:00,152.17,152.42,152.17,152.41,78686.0,146.9595,147.2009,146.9595,147.1913,78686.0
2024-02-12 09:30:00,152.48,152.75,152.3,152.56,109741.0,147.2589,147.5196,147.0851,147.3362,109741.0
2024-02-12 09:40:00,152.56,152.8,152.54,152.79,32291.0,147.3362,147.5679,147.3168,147.5583,32291.0
2024-02-12 09:50:00,152.79,152.83,152.75,152.77,36935.0,147.5583,147.5969,147.5196,147.539,36935.0
2024-02-12 10:00:00,152.78,152.78,152.69,152.74,28989.0,147.5486,147.5486,147.4617,147.51,28989.0
2024-02-12 10:10:00,152.74,152.74,152.63,152.71,34005.0,147.51,147.51,147.4038,147.481,34005.0
2024-02-12 10:20:00,152.7,152.76,152.68,152.74,51299.0,147.4714,147.5293,147.452,147.51,51299.0
2024-02-12 10:30:00,152.74,152.8,152.65,152.67,41365.0,147.51,147.5679,147.4231,147.4424,41365.0
2024-02-12 10:40:00,152.69,152.76,152.61,152.75,26875.0,147.4617,147.5293,147.3844,147.5196,26875.0
2024-02-12 10:50:00,152.75,152.82,152.74,152.77,43158.0,147.5196,147.5873,147.51,147.539,43158.0
2024-02-12 11:00:00,152.78,152.98,152.76,152.97,24449.0,147.5486,147.7418,147.5293,147.7321,24449.0
2024-02-12 11:10:00,152.98,153.08,152.94,153.06,27510.0,147.7418,147.8383,147.7031,147.819,27510.0
2024-02-12 11:20:00,153.06,153.21,153.06,153.2,42871.0,147.819,147.9639,147.819,147.9542,42871.0
2024-02-12 11:30:00,153.21,153.38,153.2,153.29,54292.0,147.9639,148.1281,147.9542,148.0412,54292.0
2024-02-12 11:40:00,153.28,153.34,153.28,153.33,28072.0,148.0315,148.0894,148.0315,148.0798,28072.0
2024-02-12 11:50:00,153.33,153.38,153.32,153.35,28154.0,148.0798,148.1281,148.0701,148.0991,28154.0
2024-02-12 12:00:00,153.34,153.43,153.27,153.37,25958.0,148.0894,148.1764,148.0218,148.1184,25958.0
2024-02-12 12:10:00,153.4,153.46,153.35,153.45,19330.0,148.1474,148.2053,148.0991,148.1957,19330.0
2024-02-12 12:20:00,153.44,153.45,153.37,153.43,30321.0,148.186,148.1957,148.1184,148.1764,30321.0
2024-02-12 12:30:00,153.41,153.42,153.34,153.36,21149.0,148.157,148.1667,148.0894,148.1088,21149.0
2024-02-12 12:40:00,153.34,153.41,153.32,153.41,36775.0,148.0894,148.157,148.0701,148.157,36775.0
2024-02-12 12:50:00,153.4,153.46,153.38,153.46,12070.0,148.1474,148.2053,148.1281,148.2053,12070.0
2024-02-12 13:00:00,153.46,153.52,153.44,153.51,14081.0,148.2053,148.2633,148.186,148.2536,14081.0
2024-02-12 13:10:00,153.53,153.6,153.52,153.6,24848.0,148.2729,148.3405,148.2633,148.3405,24848.0
2024-02-12 13:20:00,153.6,153.61,153.43,153.48,24888.0,148.3405,148.3502,148.1764,148.2247,24888.0
2024-02-12 13:30:00,153.46,153.59,153.46,153.48,20087.0,148.2053,148.3309,148.2053,148.2247,20087.0
2024-02-12 13:40:00,153.49,153.54,153.44,153.53,27375.0,148.2343,148.2826,148.186,148.2729,27375.0
2024-02-12 13:50:00,153.52,153.58,153.52,153.53,22104.0,148.2633,148.3212,148.2633,148.2729,22104.0
2024-02-12 14:00:00,153.52,153.59,153.51,153.54,21411.0,148.2633,148.3309,148.2536,148.2826,21411.0
2024-02-12 14:10:00,153.53,153.56,153.23,153.23,60036.0,148.2729,148.3019,147.9832,147.9832,60036.0
2024-02-12 14:20:00,153.2,153.35,153.16,153.27,66288.0,147.9542,148.0991,147.9156,148.0218,66288.0
2024-02-12 14:30:00,153.27,153.33,153.23,153.28,15970.0,148.0218,148.0798,147.9832,148.0315,15970.0
2024-02-12 14:40:00,153.28,153.33,153.2,153.21,37515.0,148.0315,148.0798,147.9542,147.9639,37515.0
2024-02-12 14:50:00,153.2,153.27,153.15,153.24,33418.0,147.9542,148.0218,147.906,147.9929,33418.0
2024-02-12 15:00:00,153.23,153.31,153.21,153.24,67389.0,147.9832,148.0605,147.9639,147.9929,67389.0
2024-02-12 15:10:00,153.23,153.26,153.18,153.21,21693.0,147.9832,148.0122,147.9349,147.9639,21693.0
2024-02-12 15:20:00,153.21,153.21,153.12,153.14,104013.0,147.9639,147.9639,147.877,147.8963,104013.0
2024-02-12 15:30:00,153.14,153.24,153.1,153.22,45746.0,147.8963,147.9929,147.8577,147.9736,45746.0
2024-02-12 15:40:00,153.22,153.31,153.18,153.26,31961.0,147.9736,148.0605,147.9349,148.0122,31961.0
2024-02-12 15:50:00,153.27,153.32,153.16,153.27,69373.0,148.0218,148.0701,147.9156,148.0218,69373.0
2024-02-13 09:30:00,152.14,152.5,151.97,151.98,135910.0,146.9305,147.2782,146.7664,146.776,135910.0
2024-02-13 09:40:00,152.0,152.04,151.58,151.59,46229.0,146.7953,146.834,146.3897,146.3994,46229.0
2024-02-13 09:50:00,151.59,151.65,151.19,151.2,28933.0,146.3994,146.4573,146.0131,146.0227,28933.0
2024-02-13 10:00:00,151.18,151.37,151.14,151.2,33028.0,146.0034,146.1869,145.9648,146.0227,33028.0
2024-02-13 10:10:00,151.21,151.27,151.09,151.13,45601.0,146.0324,146.0903,145.9165,145.9551,45601.0
2024-02-13 10:20:00,151.16,151.24,151.03,151.17,39722.0,145.9841,146.0614,145.8585,145.9937,39722.0
2024-02-13 10:30:00,151.14,151.21,150.91,150.98,201061.0,145.9648,146.0324,145.7427,145.8103,201061.0
2024-02-13 10:40:00,150.97,150.97,150.85,150.93,242885.0,145.8006,145.8006,145.6847,145.762,242885.0
2024-02-13 10:50:00,150.94,151.01,150.88,150.91,142174.0,145.7716,145.8392,145.7137,145.7427,142174.0
2024-02-13 11:00:00,150.92,151.06,150.87,151.05,227583.0,145.7523,145.8875,145.704,145.8779,227583.0
2024-02-13 11:10:00,151.05,151.23,150.94,151.22,520815.0,145.8779,146.0517,145.7716,146.042,520815.0
2024-02-13 11:20:00,151.22,151.41,151.22,151.34,24604.0,146.042,146.2255,146.042,146.1579,24604.0
2024-02-13 11:30:00,151.34,151.43,151.3,151.42,68669.0,146.1579,146.2448,146.1193,146.2352,68669.0
2024-02-13 11:40:00,151.42,151.46,151.37,151.4,47009.0,146.2352,146.2738,146.1869,146.2159,47009.0
2024-02-13 11:50:00,151.4,151.4,151.28,151.36,16654.0,146.2159,146.2159,146.1,146.1772,16654.0
2024-02-13 12:00:00,151.35,151.38,151.29,151.35,22065.0,146.1676,146.1966,146.1096,146.1676,22065.0
2024-02-13 12:10:00,151.34,151.43,151.29,151.33,17610.0,146.1579,146.2448,146.1096,146.1483,17610.0
2024-02-13 12:20:00,151.34,151.38,151.26,151.28,21176.0,146.1579,146.1966,146.0807,146.1,21176.0
2024-02-13 12:30:00,151.28,151.43,151.24,151.43,28050.0,146.1,146.2448,146.0614,146.2448,28050.0
2024-02-13 12:40:00,151.46,151.46,151.34,151.36,13856.0,146.2738,146.2738,146.1579,146.1772,13856.0
2024-02-13 12:50:00,151.36,151.4,151.23,151.29,27088.0,146.1772,146.2159,146.0517,146.1096,27088.0
2024-02-13 13:00:00,151.26,151.28,151.12,151.13,14960.0,146.0807,146.1,145.9455,145.9551,14960.0
2024-02-13 13:10:00,151.1,151.16,151.08,151.16,25847.0,145.9261,145.9841,145.9068,145.9841,25847.0
2024-02-13 13:20:00,151.16,151.16,151.08,151.14,20751.0,145.9841,145.9841,145.9068,145.9648,20751.0
2024-02-13 13:30:00,151.14,151.14,150.99,151.01,19791.0,145.9648,145.9648,145.8199,145.8392,19791.0
2024-02-13 13:40:00,151.01,151.01,150.94,150.96,21776.0,145.8392,145.8392,145.7716,145.7909,21776.0
2024-02-13 13:50:00,150.95,150.96,150.89,150.96,28765.0,145.7813,145.7909,145.7233,145.7909,28765.0
2024-02-13 14:00:00,150.94,150.95,150.75,150.76,36665.0,145.7716,145.7813,145.5881,145.5978,36665.0
2024-02-13 14:10:00,150.77,150.77,150.53,150.58,44836.0,145.6074,145.6074,145.3757,145.424,44836.0
2024-02-13 14:20:00,150.6,150.64,150.47,150.53,73279.0,145.4433,145.4819,145.3177,145.3757,73279.0
2024-02-13 14:30:00,150.51,150.71,150.5,150.69,600924.0,145.3563,145.5495,145.3467,145.5302,600924.0
2024-02-13 14:40:00,150.7,150.73,150.38,150.38,41761.0,145.5398,145.5688,145.2308,145.2308,41761.0
2024-02-13 14:50:00,150.39,150.41,150.26,150.35,39624.0,145.2405,145.2598,145.1149,145.2018,39624.0
2024-02-13 15:00:00,150.35,150.37,150.23,150.3,115044.0,145.2018,145.2211,145.0859,145.1535,115044.0
2024-02-13 15:10:00,150.31,150.38,150.28,150.29,63582.0,145.1632,145.2308,145.1342,145.1439,63582.0
2024-02-13 15:20:00,150.31,150.42,150.24,150.42,86103.0,145.1632,145.2694,145.0956,145.2694,86103.0
2024-02-13 15:30:00,150.41,150.64,150.37,150.61,111701.0,145.2598,145.4819,145.2211,145.4529,111701.0
2024-02-13 15:40:00,150.6,150.9,150.59,150.9,72699.0,145.4433,145.733,145.4336,145.733,72699.0
2024-02-13 15:50:00,150.91,151.28,150.8,151.27,130361.0,145.7427,146.1,145.6364,146.0903,130361.0
2024-02-14 09:30:00,151.91,152.03,151.59,151.69,149378.0,146.7084,146.8243,146.3994,146.4959,149378.0
2024-02-14 09:40:00,151.68,151.97,151.65,151.79,43735.0,146.4863,146.7664,146.4573,146.5925,43735.0
2024-02-14 09:50:00,151.79,151.98,151.79,151.85,45566.0,146.5925,146.776,146.5925,146.6505,45566.0
2024-02-14 10:00:00,151.86,151.93,151.75,151.8,43274.0,146.6601,146.7277,146.5539,146.6022,43274.0
2024-02-14 10:10:00,151.83,151.9,151.77,151.89,30181.0,146.6311,146.6988,146.5732,146.6891,30181.0
2024-02-14 10:20:00,151.92,152.12,151.89,151.98,24034.0,146.7181,146.9112,146.6891,146.776,24034.0
2024-02-14 10:30:00,152.0,152.07,151.92,151.93,19394.0,146.7953,146.8629,146.7181,146.7277,19394.0
2024-02-14 10:40:00,151.94,151.94,151.78,151.86,33309.0,146.7374,146.7374,146.5829,146.6601,33309.0
2024-02-14 10:50:00,151.87,151.88,151.67,151.7,20983.0,146.6698,146.6794,146.4766,146.5056,20983.0
2024-02-14 11:00:00,151.71,151.71,151.53,151.65,40106.0,146.5153,146.5153,146.3414,146.4573,40106.0
2024-02-14 11:10:00,151.66,151.79,151.66,151.74,30793.0,146.467,146.5925,146.467,146.5442,30793.0
2024-02-14 11:20:00,151.73,151.83,151.65,151.78,23302.0,146.5346,146.6311,146.4573,146.5829,23302.0
2024-02-14 11:30:00,151.79,151.82,151.75,151.77,28801.0,146.5925,146.6215,146.5539,146.5732,28801.0
2024-02-14 11:40:00,151.77,151.79,151.6,151.7,13950.0,146.5732,146.5925,146.409,146.5056,13950.0
2024-02-14 11:50:00,151.72,151.78,151.55,151.55,54314.0,146.5249,146.5829,146.3607,146.3607,54314.0
2024-02-14 12:00:00,151.56,151.56,151.27,151.4,27773.0,146.3704,146.3704,146.0903,146.2159,27773.0
2024-02-14 12:10:00,151.45,151.59,151.43,151.56,37147.0,146.2642,146.3994,146.2448,146.3704,37147.0
2024-02-14 12:20:00,151.55,151.6,151.48,151.59,26986.0,146.3607,146.409,146.2931,146.3994,26986.0
2024-02-14 12:30:00,151.6,151.62,151.52,151.56,20826.0,146.409,146.4283,146.3318,146.3704,20826.0
2024-02-14 12:40:00,151.57,151.64,151.53,151.63,43109.0,146.3801,146.4477,146.3414,146.438,43109.0
2024-02-14 12:50:00,151.63,151.66,151.6,151.64,30269.0,146.438,146.467,146.409,146.4477,30269.0
2024-02-14 13:00:00,151.66,151.74,151.62,151.72,33429.0,146.467,146.5442,146.4283,146.5249,33429.0
2024-02-14 13:10:00,151.65,151.65,151.49,151.59,25953.0,146.4573,146.4573,146.3028,146.3994,25953.0
2024-02-14 13:20:00,151.61,151.68,151.53,151.59,20612.0,146.4187,146.4863,146.3414,146.3994,20612.0
2024-02-14 13:30:00,151.63,151.89,151.61,151.89,20383.0,146.438,146.6891,146.4187,146.6891,20383.0
2024-02-14 13:40:00,151.89,151.92,151.74,151.77,24736.0,146.6891,146.7181,146.5442,146.5732,24736.0
2024-02-14 13:50:00,151.78,151.81,151.65,151.75,19645.0,146.5829,146.6118,146.4573,146.5539,19645.0
2024-02-14 14:00:00,151.75,151.75,151.37,151.39,31337.0,146.5539,146.5539,146.1869,146.2062,31337.0
2024-02-14 14:10:00,151.38,151.63,151.38,151.61,46693.0,146.1966,146.438,146.1966,146.4187,46693.0
2024-02-14 14:20:00,151.57,151.82,151.56,151.78,41282.0,146.3801,146.6215,146.3704,146.5829,41282.0
2024-02-14 14:30:00,151.81,151.93,151.72,151.88,43320.0,146.6118,146.7277,146.5249,146.6794,43320.0
2024-02-14 14:40:00,151.84,151.92,151.82,151.84,44909.0,146.6408,146.7181,146.6215,146.6408,44909.0
2024-02-14 14:50:00,151.8,151.87,151.75,151.87,70530.0,146.6022,146.6698,146.5539,146.6698,70530.0
2024-02-14 15:00:00,151.88,151.99,151.77,151.97,31834.0,146.6794,146.7857,146.5732,146.7664,31834.0
2024-02-14 15:10:00,151.95,152.07,151.92,152.03,57721.0,146.747,146.8629,146.7181,146.8243,57721.0
2024-02-14 15:20:00,152.03,152.22,152.02,152.14,57161.0,146.8243,147.0078,146.8146,146.9305,57161.0
2024-02-14 15:30:00,152.16,152.17,151.94,152.08,114143.0,146.9498,146.9595,146.7374,146.8726,114143.0
2024-02-14 15:40:00,152.08,152.13,152.01,152.09,45815.0,146.8726,146.9209,146.805,146.8822,45815.0
2024-02-14 15:50:00,152.08,152.27,152.01,152.18,112317.0,146.8726,147.0561,146.805,146.9692,112317.0
2024-02-15 09:30:00,152.62,153.3,152.52,153.29,74207.0,147.3941,148.0508,147.2975,148.0412,74207.0
2024-02-15 09:40:00,153.31,153.63,153.3,153.47,44900.0,148.0605,148.3695,148.0508,148.215,44900.0
2024-02-15 09:50:00,153.47,153.57,153.38,153.53,36861.0,148.215,148.3116,148.1281,148.2729,36861.0
2024-02-15 10:00:00,153.6,153.66,153.46,153.56,38584.0,148.3405,148.3985,148.2053,148.3019,38584.0
2024-02-15 10:10:00,153.56,153.66,153.48,153.63,40114.0,148.3019,148.3985,148.2247,148.3695,40114.0
2024-02-15 10:20:00,153.64,153.74,153.5,153.5,43687.0,148.3792,148.4757,148.244,148.244,43687.0
2024-02-15 10:30:00,153.48,153.48,153.31,153.45,33450.0,148.2247,148.2247,148.0605,148.1957,33450.0
2024-02-15 10:40:00,153.45,153.45,153.35,153.38,30912.0,148.1957,148.1957,148.0991,148.1281,30912.0
2024-02-15 10:50:00,153.37,153.4,153.32,153.36,28190.0,148.1184,148.1474,148.0701,148.1088,28190.0
2024-02-15 11:00:00,153.37,153.44,153.29,153.34,22576.0,148.1184,148.186,148.0412,148.0894,22576.0
2024-02-15 11:10:00,153.31,153.44,153.31,153.39,39888.0,148.0605,148.186,148.0605,148.1377,39888.0
2024-02-15 11:20:00,153.37,153.37,153.26,153.3,22387.0,148.1184,148.1184,148.0122,148.0508,22387.0
2024-02-15 11:30:00,153.29,153.46,153.27,153.45,26600.0,148.0412,148.2053,148.0218,148.1957,26600.0
2024-02-15 11:40:00,153.47,153.6,153.45,153.57,18306.0,148.215,148.3405,148.1957,148.3116,18306.0
2024-02-15 11:50:00,153.57,153.57,153.42,153.48,26454.0,148.3116,148.3116,148.1667,148.2247,26454.0
2024-02-15 12:00:00,153.48,153.58,153.47,153.51,22354.0,148.2247,148.3212,148.215,148.2536,22354.0
2024-02-15 12:10:00,153.52,153.59,153.48,153.57,33865.0,148.2633,148.3309,148.2247,148.3116,33865.0
2024-02-15 12:20:00,153.59,153.61,153.51,153.55,27313.0,148.3309,148.3502,148.2536,148.2923,27313.0
2024-02-15 12:30:00,153.57,153.59,153.51,153.53,34955.0,148.3116,148.3309,148.2536,148.2729,34955.0
2024-02-15 12:40:00,153.52,153.56,153.47,153.51,45368.0,148.2633,148.3019,148.215,148.2536,45368.0
2024-02-15 12:50:00,153.52,153.56,153.44,153.45,21120.0,148.2633,148.3019,148.186,148.1957,21120.0
2024-02-15 13:00:00,153.44,153.65,153.37,153.64,175845.0,148.186,148.3888,148.1184,148.3792,175845.0
2024-02-15 13:10:00,153.63,153.75,153.62,153.75,172088.0,148.3695,148.4854,148.3599,148.4854,172088.0
2024-02-15 13:20:00,153.75,153.82,153.72,153.81,56080.0,148.4854,148.553,148.4564,148.5434,56080.0
2024-02-15 13:30:00,153.83,153.88,153.73,153.77,26512.0,148.5627,148.611,148.4661,148.5047,26512.0
2024-02-15 13:40:00,153.79,153.82,153.65,153.73,104424.0,148.524,148.553,148.3888,148.4661,104424.0
2024-02-15 13:50:00,153.72,153.84,153.72,153.83,46853.0,148.4564,148.5723,148.4564,148.5627,46853.0
2024-02-15 14:00:00,153.84,154.01,153.84,153.97,41703.0,148.5723,148.7365,148.5723,148.6979,41703.0
2024-02-15 14:10:00,153.97,154.03,153.88,154.03,37518.0,148.6979,148.7558,148.611,148.7558,37518.0
2024-02-15 14:20:00,154.03,154.06,153.93,154.0,109583.0,148.7558,148.7848,148.6592,148.7268,109583.0
2024-02-15 14:30:00,154.0,154.06,153.98,154.01,41853.0,148.7268,148.7848,148.7075,148.7365,41853.0
2024-02-15 14:40:00,154.01,154.1,153.96,154.1,61633.0,148.7365,148.8234,148.6882,148.8234,61633.0
2024-02-15 14:50:00,154.11,154.21,154.03,154.13,32730.0,148.8331,148.9297,148.7558,148.8524,32730.0
2024-02-15 15:00:00,154.14,154.14,153.95,154.0,48629.0,148.8621,148.8621,148.6786,148.7268,48629.0
2024-02-15 15:10:00,154.02,154.13,154.02,154.05,54802.0,148.7462,148.8524,148.7462,148.7751,54802.0
2024-02-15 15:20:00,154.04,154.07,153.96,154.04,72880.0,148.7655,148.7944,148.6882,148.7655,72880.0
2024-02-15 15:30:00,154.03,154.04,153.86,153.86,70384.0,148.7558,148.7655,148.5916,148.5916,70384.0
2024-02-15 15:40:00,153.87,153.9,153.8,153.83,74047.0,148.6013,148.6303,148.5337,148.5627,74047.0
2024-02-15 15:50:00,153.84,154.01,153.8,153.99,121348.0,148.5723,148.7365,148.5337,148.7172,121348.0
2024-02-16 09:30:00,153.71,153.82,153.4,153.41,126170.0,148.4468,148.553,148.1474,148.157,126170.0
2024-02-16 09:40:00,153.44,153.72,153.4,153.7,30884.0,148.186,148.4564,148.1474,148.4371,30884.0
2024-02-16 09:50:00,153.73,153.82,153.54,153.64,12084.0,148.4661,148.553,148.2826,148.3792,12084.0
2024-02-16 10:00:00,153.59,153.86,153.51,153.81,38147.0,148.3309,148.5916,148.2536,148.5434,38147.0
2024-02-16 10:10:00,153.83,153.97,153.79,153.85,31783.0,148.5627,148.6979,148.524,148.582,31783.0
2024-02-16 10:20:00,153.86,153.88,153.67,153.87,28406.0,148.5916,148.611,148.4081,148.6013,28406.0
2024-02-16 10:30:00,153.81,153.92,153.77,153.87,26712.0,148.5434,148.6496,148.5047,148.6013,26712.0
2024-02-16 10:40:00,153.89,153.94,153.83,153.84,78231.0,148.6206,148.6689,148.5627,148.5723,78231.0
2024-02-16 10:50:00,153.86,153.95,153.85,153.87,24430.0,148.5916,148.6786,148.582,148.6013,24430.0
2024-02-16 11:00:00,153.89,153.92,153.84,153.9,17764.0,148.6206,148.6496,148.5723,148.6303,17764.0
2024-02-16 11:10:00,153.89,153.97,153.86,153.95,29108.0,148.6206,148.6979,148.5916,148.6786,29108.0
2024-02-16 11:20:00,153.98,154.08,153.93,154.08,53061.0,148.7075,148.8041,148.6592,148.8041,53061.0
2024-02-16 11:30:00,154.09,154.13,153.99,154.11,25939.0,148.8138,148.8524,148.7172,148.8331,25939.0
2024-02-16 11:40:00,154.11,154.27,154.11,154.24,90117.0,148.8331,148.9876,148.8331,148.9586,90117.0
2024-02-16 11:50:00,154.24,154.26,154.17,154.17,26570.0,148.9586,148.9779,148.891,148.891,26570.0
2024-02-16 12:00:00,154.18,154.2,154.1,154.18,52163.0,148.9007,148.92,148.8234,148.9007,52163.0
2024-02-16 12:10:00,154.16,154.21,154.11,154.17,45520.0,148.8814,148.9297,148.8331,148.891,45520.0
2024-02-16 12:20:00,154.17,154.24,154.13,154.24,16076.0,148.891,148.9586,148.8524,148.9586,16076.0
2024-02-16 12:30:00,154.24,154.25,154.18,154.2,24174.0,148.9586,148.9683,148.9007,148.92,24174.0
2024-02-16 12:40:00,154.21,154.3,154.17,154.24,12679.0,148.9297,149.0166,148.891,148.9586,12679.0
2024-02-16 12:50:00,154.24,154.24,154.16,154.17,22570.0,148.9586,148.9586,148.8814,148.891,22570.0
2024-02-16 13:00:00,154.16,154.16,153.98,154.04,23683.0,148.8814,148.8814,148.7075,148.7655,23683.0
2024-02-16 13:10:00,154.03,154.09,153.94,154.09,44903.0,148.7558,148.8138,148.6689,148.8138,44903.0
2024-02-16 13:20:00,154.07,154.28,154.06,154.24,34459.0,148.7944,148.9973,148.7848,148.9586,34459.0
2024-02-16 13:30:00,154.24,154.27,154.23,154.27,18669.0,148.9586,148.9876,148.949,148.9876,18669.0
2024-02-16 13:40:00,154.28,154.28,154.21,154.24,18423.0,148.9973,148.9973,148.9297,148.9586,18423.0
2024-02-16 13:50:00,154.23,154.31,154.21,154.3,19828.0,148.949,149.0262,148.9297,149.0166,19828.0
2024-02-16 14:00:00,154.31,154.39,154.29,154.38,24159.0,149.0262,149.1035,149.0069,149.0938,24159.0
2024-02-16 14:10:00,154.4,154.4,154.35,154.36,43699.0,149.1131,149.1131,149.0649,149.0745,43699.0
2024-02-16 14:20:00,154.35,154.39,154.34,154.36,40704.0,149.0649,149.1035,149.0552,149.0745,40704.0
2024-02-16 14:30:00,154.36,154.37,154.15,154.21,32720.0,149.0745,149.0842,148.8717,148.9297,32720.0
2024-02-16 14:40:00,154.2,154.24,153.69,153.8,59001.0,148.92,148.9586,148.4275,148.5337,59001.0
2024-02-16 14:50:00,153.79,153.88,153.73,153.88,62781.0,148.524,148.611,148.4661,148.611,62781.0
2024-02-16 15:00:00,153.86,153.93,153.82,153.87,59369.0,148.5916,148.6592,148.553,148.6013,59369.0
2024-02-16 15:10:00,153.87,153.87,153.78,153.84,41760.0,148.6013,148.6013,148.5144,148.5723,41760.0
2024-02-16 15:20:00,153.85,153.91,153.78,153.9,34914.0,148.582,148.6399,148.5144,148.6303,34914.0
2024-02-16 15:30:00,153.91,153.94,153.77,153.8,31045.0,148.6399,148.6689,148.5047,148.5337,31045.0
2024-02-16 15:40:00,153.79,153.79,153.46,153.46,66632.0,148.524,148.524,148.2053,148.2053,66632.0
2024-02-16 15:50:00,153.47,153.7,153.45,153.61,255063.0,148.215,148.4371,148.1957,148.3502,255063.0
2024-02-20 09:30:00,153.38,153.71,153.25,153.64,144647.0,148.1281,148.4468,148.0025,148.3792,144647.0
2024-02-20 09:40:00,153.62,153.84,153.61,153.77,43880.0,148.3599,148.5723,148.3502,148.5047,43880.0
2024-02-20 09:50:00,153.79,153.97,153.79,153.91,54540.0,148.524,148.6979,148.524,148.6399,54540.0
2024-02-20 10:00:00,153.92,154.0,153.83,153.95,84353.0,148.6496,148.7268,148.5627,148.6786,84353.0
2024-02-20 10:10:00,153.96,154.01,153.84,153.94,91427.0,148.6882,148.7365,148.5723,148.6689,91427.0
2024-02-20 10:20:00,153.93,154.16,153.9,154.07,63092.0,148.6592,148.8814,148.6303,148.7944,63092.0
2024-02-20 10:30:00,154.09,154.12,153.93,153.99,69392.0,148.8138,148.8427,148.6592,148.7172,69392.0
2024-02-20 10:40:00,153.98,154.04,153.91,154.04,34100.0,148.7075,148.7655,148.6399,148.7655,34100.0
2024-02-20 10:50:00,154.07,154.12,153.91,153.92,34898.0,148.7944,148.8427,148.6399,148.6496,34898.0
2024-02-20 11:00:00,153.96,153.97,153.79,153.88,19055.0,148.6882,148.6979,148.524,148.611,19055.0
2024-02-20 11:10:00,153.87,153.89,153.8,153.84,22375.0,148.6013,148.6206,148.5337,148.5723,22375.0
2024-02-20 11:20:00,153.84,153.88,153.76,153.88,17019.0,148.5723,148.611,148.4951,148.611,17019.0
2024-02-20 11:30:00,153.88,153.92,153.78,153.79,22556.0,148.611,148.6496,148.5144,148.524,22556.0
2024-02-20 11:40:00,153.78,153.79,153.73,153.75,23599.0,148.5144,148.524,148.4661,148.4854,23599.0
2024-02-20 11:50:00,153.74,153.85,153.7,153.74,25041.0,148.4757,148.582,148.4371,148.4757,25041.0
2024-02-20 12:00:00,153.74,153.74,153.52,153.65,36683.0,148.4757,148.4757,148.2633,148.3888,36683.0
2024-02-20 12:10:00,153.63,153.66,153.55,153.58,24849.0,148.3695,148.3985,148.2923,148.3212,24849.0
2024-02-20 12:20:00,153.58,153.64,153.53,153.56,28139.0,148.3212,148.3792,148.2729,148.3019,28139.0
2024-02-20 12:30:00,153.57,153.67,153.44,153.48,31243.0,148.3116,148.4081,148.186,148.2247,31243.0
2024-02-20 12:40:00,153.49,153.63,153.49,153.56,57470.0,148.2343,148.3695,148.2343,148.3019,57470.0
2024-02-20 12:50:00,153.55,153.67,153.52,153.67,91678.0,148.2923,148.4081,148.2633,148.4081,91678.0
2024-02-20 13:00:00,153.69,153.71,153.64,153.68,27329.0,148.4275,148.4468,148.3792,148.4178,27329.0
2024-02-20 13:10:00,153.68,153.69,153.51,153.62,35649.0,148.4178,148.4275,148.2536,148.3599,35649.0
2024-02-20 13:20:00,153.63,153.72,153.53,153.58,29758.0,148.3695,148.4564,148.2729,148.3212,29758.0
2024-02-20 13:30:00,153.57,153.59,153.45,153.55,22356.0,148.3116,148.3309,148.1957,148.2923,22356.0
2024-02-20 13:40:00,153.53,153.68,153.53,153.64,55041.0,148.2729,148.4178,148.2729,148.3792,55041.0
2024-02-20 13:50:00,153.64,153.73,153.63,153.68,35604.0,148.3792,148.4661,148.3695,148.4178,35604.0
2024-02-20 14:00:00,153.68,153.69,153.57,153.62,24156.0,148.4178,148.4275,148.3116,148.3599,24156.0
2024-02-20 14:10:00,153.63,153.67,153.51,153.67,34028.0,148.3695,148.4081,148.2536,148.4081,34028.0
2024-02-20 14:20:00,153.66,153.74,153.56,153.71,27459.0,148.3985,148.4757,148.3019,148.4468,27459.0
2024-02-20 14:30:00,153.7,153.73,153.62,153.66,23071.0,148.4371,148.4661,148.3599,148.3985,23071.0
2024-02-20 14:40:00,153.64,153.8,153.63,153.8,44672.0,148.3792,148.5337,148.3695,148.5337,44672.0
2024-02-20 14:50:00,153.83,153.9,153.79,153.88,34097.0,148.5627,148.6303,148.524,148.611,34097.0
2024-02-20 15:00:00,153.88,153.9,153.75,153.77,34796.0,148.611,148.6303,148.4854,148.5047,34796.0
2024-02-20 15:10:00,153.78,153.81,153.68,153.69,30308.0,148.5144,148.5434,148.4178,148.4275,30308.0
2024-02-20 15:20:00,153.68,153.81,153.67,153.78,34198.0,148.4178,148.5434,148.4081,148.5144,34198.0
2024-02-20 15:30:00,153.79,153.81,153.3,153.4,92100.0,148.524,148.5434,148.0508,148.1474,92100.0
2024-02-20 15:40:00,153.38,153.5,153.37,153.43,45820.0,148.1281,148.244,148.1184,148.1764,45820.0
2024-02-20 15:50:00,153.42,153.6,153.35,153.6,96569.0,148.1667,148.3405,148.0991,148.3405,96569.0
2024-02-21 09:30:00,153.53,153.74,153.23,153.43,97021.0,148.2729,148.4757,147.9832,148.1764,97021.0
2024-02-21 09:40:00,153.47,153.69,153.42,153.64,30025.0,148.215,148.4275,148.1667,148.3792,30025.0
2024-02-21 09:50:00,153.66,153.73,153.51,153.54,28254.0,148.3985,148.4661,148.2536,148.2826,28254.0
2024-02-21 10:00:00,153.54,153.61,153.47,153.61,31593.0,148.2826,148.3502,148.215,148.3502,31593.0
2024-02-21 10:10:00,153.6,153.69,153.6,153.67,17735.0,148.3405,148.4275,148.3405,148.4081,17735.0
2024-02-21 10:20:00,153.71,153.73,153.64,153.66,37421.0,148.4468,148.4661,148.3792,148.3985,37421.0
2024-02-21 10:30:00,153.66,153.66,153.51,153.62,64885.0,148.3985,148.3985,148.2536,148.3599,64885.0
2024-02-21 10:40:00,153.63,153.64,153.53,153.58,28489.0,148.3695,148.3792,148.2729,148.3212,28489.0
2024-02-21 10:50:00,153.59,153.65,153.56,153.59,16747.0,148.3309,148.3888,148.3019,148.3309,16747.0
2024-02-21 11:00:00,153.6,153.72,153.56,153.71,29797.0,148.3405,148.4564,148.3019,148.4468,29797.0
2024-02-21 11:10:00,153.7,153.84,153.7,153.78,24321.0,148.4371,148.5723,148.4371,148.5144,24321.0
2024-02-21 11:20:00,153.78,153.81,153.72,153.73,10246.0,148.5144,148.5434,148.4564,148.4661,10246.0
2024-02-21 11:30:00,153.74,153.74,153.63,153.68,21205.0,148.4757,148.4757,148.3695,148.4178,21205.0
2024-02-21 11:40:00,153.68,153.78,153.67,153.75,15268.0,148.4178,148.5144,148.4081,148.4854,15268.0
2024-02-21 11:50:00,153.75,153.83,153.74,153.77,17282.0,148.4854,148.5627,148.4757,148.5047,17282.0
2024-02-21 12:00:00,153.8,153.82,153.71,153.75,19923.0,148.5337,148.553,148.4468,148.4854,19923.0
2024-02-21 12:10:00,153.76,153.87,153.71,153.84,24603.0,148.4951,148.6013,148.4468,148.5723,24603.0
2024-02-21 12:20:00,153.85,153.88,153.77,153.79,19406.0,148.582,148.611,148.5047,148.524,19406.0
2024-02-21 12:30:00,153.78,153.79,153.72,153.74,16744.0,148.5144,148.524,148.4564,148.4757,16744.0
2024-02-21 12:40:00,153.73,153.77,153.6,153.76,18634.0,148.4661,148.5047,148.3405,148.4951,18634.0
2024-02-21 12:50:00,153.76,153.84,153.75,153.84,8641.0,148.4951,148.5723,148.4854,148.5723,8641.0
2024-02-21 13:00:00,153.83,153.83,153.52,153.72,49307.0,148.5627,148.5627,148.2633,148.4564,49307.0
2024-02-21 13:10:00,153.74,153.84,153.73,153.82,24649.0,148.4757,148.5723,148.4661,148.553,24649.0
2024-02-21 13:20:00,153.83,153.85,153.77,153.82,39926.0,148.5627,148.582,148.5047,148.553,39926.0
2024-02-21 13:30:00,153.84,153.85,153.76,153.81,21959.0,148.5723,148.582,148.4951,148.5434,21959.0
2024-02-21 13:40:00,153.81,153.86,153.76,153.86,32591.0,148.5434,148.5916,148.4951,148.5916,32591.0
2024-02-21 13:50:00,153.86,153.89,153.79,153.83,101482.0,148.5916,148.6206,148.524,148.5627,101482.0
2024-02-21 14:00:00,153.82,153.99,153.7,153.87,46176.0,148.553,148.7172,148.4371,148.6013,46176.0
2024-02-21 14:10:00,153.87,153.89,153.69,153.74,51502.0,148.6013,148.6206,148.4275,148.4757,51502.0
2024-02-21 14:20:00,153.74,153.76,153.55,153.69,46004.0,148.4757,148.4951,148.2923,148.4275,46004.0
2024-02-21 14:30:00,153.68,153.7,153.53,153.57,106423.0,148.4178,148.4371,148.2729,148.3116,106423.0
2024-02-21 14:40:00,153.57,153.66,153.54,153.64,49920.0,148.3116,148.3985,148.2826,148.3792,49920.0
2024-02-21 14:50:00,153.64,153.71,153.6,153.7,55552.0,148.3792,148.4468,148.3405,148.4371,55552.0
2024-02-21 15:00:00,153.69,153.69,153.5,153.52,38669.0,148.4275,148.4275,148.244,148.2633,38669.0
2024-02-21 15:10:00,153.52,153.53,153.37,153.44,55786.0,148.2633,148.2729,148.1184,148.186,55786.0
2024-02-21 15:20:00,153.44,153.56,153.31,153.53,39780.0,148.186,148.3019,148.0605,148.2729,39780.0
2024-02-21 15:30:00,153.54,153.94,153.52,153.89,66880.0,148.2826,148.6689,148.2633,148.6206,66880.0
2024-02-21 15:40:00,153.9,154.01,153.86,153.92,57023.0,148.6303,148.7365,148.5916,148.6496,57023.0
2024-02-21 15:50:00,153.92,154.33,153.91,154.3,126679.0,148.6496,149.0455,148.6399,149.0166,126679.0
2024-02-22 09:30:00,154.68,154.95,154.45,154.55,228295.0,149.3836,149.6443,149.1614,149.258,228295.0
2024-02-22 09:40:00,154.53,154.76,154.39,154.74,139888.0,149.2387,149.4608,149.1035,149.4415,139888.0
2024-02-22 09:50:00,154.69,154.97,154.67,154.85,27593.0,149.3932,149.6636,149.3739,149.5477,27593.0
2024-02-22 10:00:00,154.87,154.97,154.65,154.65,60086.0,149.5671,149.6636,149.3546,149.3546,60086.0
2024-02-22 10:10:00,154.64,154.79,154.58,154.67,38885.0,149.3449,149.4898,149.287,149.3739,38885.0
2024-02-22 10:20:00,154.69,154.81,154.63,154.77,45817.0,149.3932,149.5091,149.3353,149.4705,45817.0
2024-02-22 10:30:00,154.77,154.85,154.71,154.74,539241.0,149.4705,149.5477,149.4125,149.4415,539241.0
2024-02-22 10:40:00,154.75,154.81,154.69,154.75,27055.0,149.4512,149.5091,149.3932,149.4512,27055.0
2024-02-22 10:50:00,154.77,154.85,154.74,154.82,28337.0,149.4705,149.5477,149.4415,149.5188,28337.0
2024-02-22 11:00:00,154.82,154.84,154.73,154.78,33639.0,149.5188,149.5381,149.4318,149.4801,33639.0
2024-02-22 11:10:00,154.79,155.03,154.79,154.99,38740.0,149.4898,149.7216,149.4898,149.6829,38740.0
2024-02-22 11:20:00,154.98,155.01,154.9,154.99,22126.0,149.6733,149.7023,149.596,149.6829,22126.0
2024-02-22 11:30:00,155.0,155.07,155.0,155.03,52148.0,149.6926,149.7602,149.6926,149.7216,52148.0
2024-02-22 11:40:00,155.0,155.1,154.89,154.93,71288.0,149.6926,149.7892,149.5864,149.625,71288.0
2024-02-22 11:50:00,154.93,155.03,154.92,154.98,29314.0,149.625,149.7216,149.6153,149.6733,29314.0
2024-02-22 12:00:00,155.0,155.09,154.93,155.08,38717.0,149.6926,149.7795,149.625,149.7699,38717.0
2024-02-22 12:10:00,155.08,155.1,155.0,155.09,30892.0,149.7699,149.7892,149.6926,149.7795,30892.0
2024-02-22 12:20:00,155.09,155.23,155.07,155.18,40470.0,149.7795,149.9147,149.7602,149.8664,40470.0
2024-02-22 12:30:00,155.21,155.24,155.16,155.18,10580.0,149.8954,149.9244,149.8471,149.8664,10580.0
2024-02-22 12:40:00,155.17,155.21,155.14,155.21,22490.0,149.8568,149.8954,149.8278,149.8954,22490.0
2024-02-22 12:50:00,155.21,155.33,155.19,155.28,49758.0,149.8954,150.0113,149.8761,149.963,49758.0
2024-02-22 13:00:00,155.27,155.32,155.21,155.31,14694.0,149.9534,150.0016,149.8954,149.992,14694.0
2024-02-22 13:10:00,155.29,155.29,155.15,155.24,20244.0,149.9727,149.9727,149.8375,149.9244,20244.0
2024-02-22 13:20:00,155.25,155.43,155.23,155.42,34236.0,149.934,150.1079,149.9147,150.0982,34236.0
2024-02-22 13:30:00,155.43,155.48,155.4,155.47,39022.0,150.1079,150.1562,150.0789,150.1465,39022.0
2024-02-22 13:40:00,155.49,155.53,155.45,155.48,24098.0,150.1658,150.2045,150.1272,150.1562,24098.0
2024-02-22 13:50:00,155.45,155.48,155.4,155.47,16841.0,150.1272,150.1562,150.0789,150.1465,16841.0
2024-02-22 14:00:00,155.46,155.64,155.46,155.61,21874.0,150.1369,150.3107,150.1369,150.2817,21874.0
2024-02-22 14:10:00,155.61,155.73,155.58,155.71,32884.0,150.2817,150.3976,150.2527,150.3783,32884.0
2024-02-22 14:20:00,155.72,155.91,155.72,155.88,28255.0,150.388,150.5714,150.388,150.5425,28255.0
2024-02-22 14:30:00,155.88,155.88,155.65,155.68,32222.0,150.5425,150.5425,150.3203,150.3493,32222.0
2024-02-22 14:40:00,155.67,155.67,155.51,155.52,23980.0,150.3397,150.3397,150.1851,150.1948,23980.0
2024-02-22 14:50:00,155.52,155.56,155.37,155.43,42683.0,150.1948,150.2334,150.0499,150.1079,42683.0
2024-02-22 15:00:00,155.41,155.55,155.41,155.44,37605.0,150.0886,150.2238,150.0886,150.1175,37605.0
2024-02-22 15:10:00,155.42,155.56,155.41,155.55,36000.0,150.0982,150.2334,150.0886,150.2238,36000.0
2024-02-22 15:20:00,155.56,155.65,155.53,155.59,31917.0,150.2334,150.3203,150.2045,150.2624,31917.0
2024-02-22 15:30:00,155.59,155.66,155.47,155.66,44801.0,150.2624,150.33,150.1465,150.33,44801.0
2024-02-22 15:40:00,155.65,155.74,155.54,155.56,41962.0,150.3203,150.4073,150.2141,150.2334,41962.0
2024-02-22 15:50:00,155.56,155.76,155.51,155.52,204696.0,150.2334,150.4266,150.1851,150.1948,204696.0
2024-02-23 09:30:00,155.76,155.9,155.64,155.78,76279.0,150.4266,150.5618,150.3107,150.4459,76279.0
2024-02-23 09:40:00,155.79,156.08,155.77,156.04,51173.0,150.4556,150.7356,150.4362,150.697,51173.0
2024-02-23 09:50:00,156.04,156.19,155.86,156.19,35709.0,150.697,150.8419,150.5232,150.8419,35709.0
2024-02-23 10:00:00,156.21,156.26,156.03,156.25,71702.0,150.8612,150.9095,150.6873,150.8998,71702.0
2024-02-23 10:10:00,156.25,156.27,156.18,156.22,38955.0,150.8998,150.9191,150.8322,150.8708,38955.0
2024-02-23 10:20:00,156.24,156.39,156.24,156.3,33393.0,150.8901,151.035,150.8901,150.9481,33393.0
2024-02-23 10:30:00,156.34,156.41,156.28,156.37,43472.0,150.9867,151.0543,150.9288,151.0157,43472.0
2024-02-23 10:40:00,156.39,156.49,156.27,156.29,29244.0,151.035,151.1316,150.9191,150.9384,29244.0
2024-02-23 10:50:00,156.31,156.41,156.24,156.41,101909.0,150.9577,151.0543,150.8901,151.0543,101909.0
2024-02-23 11:00:00,156.42,156.44,156.15,156.23,43028.0,151.064,151.0833,150.8032,150.8805,43028.0
2024-02-23 11:10:00,156.25,156.25,156.05,156.08,43022.0,150.8998,150.8998,150.7067,150.7356,43022.0
2024-02-23 11:20:00,156.11,156.15,156.06,156.15,40497.0,150.7646,150.8032,150.7163,150.8032,40497.0
2024-02-23 11:30:00,156.15,156.19,156.06,156.19,30660.0,150.8032,150.8419,150.7163,150.8419,30660.0
2024-02-23 11:40:00,156.2,156.23,156.11,156.19,18544.0,150.8515,150.8805,150.7646,150.8419,18544.0
2024-02-23 11:50:00,156.18,156.21,156.11,156.15,35833.0,150.8322,150.8612,150.7646,150.8032,35833.0
2024-02-23 12:00:00,156.15,156.27,156.13,156.26,46669.0,150.8032,150.9191,150.7839,150.9095,46669.0
2024-02-23 12:10:00,156.25,156.29,156.19,156.26,64212.0,150.8998,150.9384,150.8419,150.9095,64212.0
2024-02-23 12:20:00,156.28,156.29,156.12,156.15,72926.0,150.9288,150.9384,150.7743,150.8032,72926.0
2024-02-23 12:30:00,156.15,156.19,156.06,156.18,23170.0,150.8032,150.8419,150.7163,150.8322,23170.0
2024-02-23 12:40:00,156.18,156.23,156.09,156.22,45852.0,150.8322,150.8805,150.7453,150.8708,45852.0
2024-02-23 12:50:00,156.21,156.21,156.13,156.15,9028.0,150.8612,150.8612,150.7839,150.8032,9028.0
2024-02-23 13:00:00,156.14,156.16,156.07,156.09,14617.0,150.7936,150.8129,150.726,150.7453,14617.0
2024-02-23 13:10:00,156.07,156.19,156.07,156.18,21409.0,150.726,150.8419,150.726,150.8322,21409.0
2024-02-23 13:20:00,156.19,156.24,156.17,156.22,31115.0,150.8419,150.8901,150.8225,150.8708,31115.0
2024-02-23 13:30:00,156.24,156.28,156.21,156.26,16768.0,150.8901,150.9288,150.8612,150.9095,16768.0
2024-02-23 13:40:00,156.25,156.26,156.17,156.2,10497.0,150.8998,150.9095,150.8225,150.8515,10497.0
2024-02-23 13:50:00,156.19,156.21,156.13,156.15,15380.0,150.8419,150.8612,150.7839,150.8032,15380.0
2024-02-23 14:00:00,156.14,156.16,156.05,156.08,24017.0,150.7936,150.8129,150.7067,150.7356,24017.0
2024-02-23 14:10:00,156.08,156.11,156.03,156.08,19914.0,150.7356,150.7646,150.6873,150.7356,19914.0
2024-02-23 14:20:00,156.06,156.08,155.95,155.97,43316.0,150.7163,150.7356,150.6101,150.6294,43316.0
2024-02-23 14:30:00,155.97,156.05,155.96,156.05,27626.0,150.6294,150.7067,150.6197,150.7067,27626.0
2024-02-23 14:40:00,156.05,156.06,156.01,156.03,37444.0,150.7067,150.7163,150.668,150.6873,37444.0
2024-02-23 14:50:00,156.02,156.14,155.99,156.14,32693.0,150.6777,150.7936,150.6487,150.7936,32693.0
2024-02-23 15:00:00,156.14,156.23,156.13,156.13,49537.0,150.7936,150.8805,150.7839,150.7839,49537.0
2024-02-23 15:10:00,156.15,156.22,156.13,156.21,28303.0,150.8032,150.8708,150.7839,150.8612,28303.0
2024-02-23 15:20:00,156.21,156.26,156.16,156.2,23353.0,150.8612,150.9095,150.8129,150.8515,23353.0
2024-02-23 15:30:00,156.2,156.27,156.15,156.21,29737.0,150.8515,150.9191,150.8032,150.8612,29737.0
2024-02-23 15:40:00,156.22,156.32,156.15,156.31,39552.0,150.8708,150.9674,150.8032,150.9577,39552.0
2024-02-23 15:50:00,156.33,156.35,156.04,156.05,110502.0,150.9771,150.9964,150.697,150.7067,110502.0
2024-02-26 09:30:00,156.08,156.4,155.89,156.25,110773.0,150.7356,151.0447,150.5521,150.8998,110773.0
2024-02-26 09:40:00,156.24,156.36,156.19,156.26,29282.0,150.8901,151.006,150.8419,150.9095,29282.0
2024-02-26 09:50:00,156.29,156.47,156.24,156.45,17971.0,150.9384,151.1123,150.8901,151.093,17971.0
2024-02-26 10:00:00,156.45,156.47,156.23,156.27,25162.0,151.093,151.1123,150.8805,150.9191,25162.0
2024-02-26 10:10:00,156.27,156.28,155.92,155.94,50885.0,150.9191,150.9288,150.5811,150.6004,50885.0
2024-02-26 10:20:00,155.92,156.02,155.89,156.0,14346.0,150.5811,150.6777,150.5521,150.6584,14346.0
2024-02-26 10:30:00,156.01,156.03,155.93,155.94,49111.0,150.668,150.6873,150.5908,150.6004,49111.0
2024-02-26 10:40:00,155.93,155.98,155.79,155.8,26078.0,150.5908,150.639,150.4556,150.4652,26078.0
2024-02-26 10:50:00,155.8,155.84,155.75,155.81,25594.0,150.4652,150.5038,150.4169,150.4749,25594.0
2024-02-26 11:00:00,155.82,155.85,155.74,155.78,19852.0,150.4845,150.5135,150.4073,150.4459,19852.0
2024-02-26 11:10:00,155.77,155.91,155.75,155.86,30459.0,150.4362,150.5714,150.4169,150.5232,30459.0
2024-02-26 11:20:00,155.84,155.89,155.8,155.84,15707.0,150.5038,150.5521,150.4652,150.5038,15707.0
2024-02-26 11:30:00,155.82,155.84,155.72,155.79,43098.0,150.4845,150.5038,150.388,150.4556,43098.0
2024-02-26 11:40:00,155.79,155.81,155.72,155.8,23641.0,150.4556,150.4749,150.388,150.4652,23641.0
2024-02-26 11:50:00,155.8,155.87,155.8,155.84,87265.0,150.4652,150.5328,150.4652,150.5038,87265.0
2024-02-26 12:00:00,155.84,155.85,155.75,155.78,16261.0,150.5038,150.5135,150.4169,150.4459,16261.0
2024-02-26 12:10:00,155.77,155.82,155.75,155.79,52772.0,150.4362,150.4845,150.4169,150.4556,52772.0
2024-02-26 12:20:00,155.78,155.89,155.77,155.89,28498.0,150.4459,150.5521,150.4362,150.5521,28498.0
2024-02-26 12:30:00,155.88,155.88,155.75,155.77,35923.0,150.5425,150.5425,150.4169,150.4362,35923.0
2024-02-26 12:40:00,155.77,155.79,155.72,155.79,31622.0,150.4362,150.4556,150.388,150.4556,31622.0
2024-02-26 12:50:00,155.79,155.81,155.73,155.78,29540.0,150.4556,150.4749,150.3976,150.4459,29540.0
2024-02-26 13:00:00,155.77,155.79,155.71,155.71,24481.0,150.4362,150.4556,150.3783,150.3783,24481.0
2024-02-26 13:10:00,155.72,155.81,155.68,155.69,35445.0,150.388,150.4749,150.3493,150.359,35445.0
2024-02-26 13:20:00,155.68,155.68,155.46,155.5,117519.0,150.3493,150.3493,150.1369,150.1755,117519.0
2024-02-26 13:30:00,155.5,155.51,155.31,155.4,50393.0,150.1755,150.1851,149.992,150.0789,50393.0
2024-02-26 13:40:00,155.41,155.51,155.41,155.42,24942.0,150.0886,150.1851,150.0886,150.0982,24942.0
2024-02-26 13:50:00,155.42,155.52,155.39,155.51,30748.0,150.0982,150.1948,150.0693,150.1851,30748.0
2024-02-26 14:00:00,155.51,155.61,155.51,155.51,26776.0,150.1851,150.2817,150.1851,150.1851,26776.0
2024-02-26 14:10:00,155.53,155.53,155.37,155.45,41576.0,150.2045,150.2045,150.0499,150.1272,41576.0
2024-02-26 14:20:00,155.45,155.53,155.42,155.53,27204.0,150.1272,150.2045,150.0982,150.2045,27204.0
2024-02-26 14:30:00,155.56,155.6,155.45,155.52,451298.0,150.2334,150.2721,150.1272,150.1948,451298.0
2024-02-26 14:40:00,155.52,155.53,155.45,155.49,72198.0,150.1948,150.2045,150.1272,150.1658,72198.0
2024-02-26 14:50:00,155.5,155.59,155.49,155.53,37028.0,150.1755,150.2624,150.1658,150.2045,37028.0
2024-02-26 15:00:00,155.54,155.63,155.52,155.62,165767.0,150.2141,150.301,150.1948,150.2914,165767.0
2024-02-26 15:10:00,155.62,155.72,155.6,155.63,71469.0,150.2914,150.388,150.2721,150.301,71469.0
2024-02-26 15:20:00,155.62,155.65,155.57,155.65,212854.0,150.2914,150.3203,150.2431,150.3203,212854.0
2024-02-26 15:30:00,155.65,155.65,155.49,155.54,105455.0,150.3203,150.3203,150.1658,150.2141,105455.0
2024-02-26 15:40:00,155.55,155.69,155.52,155.69,81354.0,150.2238,150.359,150.1948,150.359,81354.0
2024-02-26 15:50:00,155.7,155.72,155.33,155.36,84161.0,150.3686,150.388,150.0113,150.0403,84161.0
2024-02-27 09:30:00,155.67,155.67,155.27,155.47,93071.0,150.3397,150.3397,149.9534,150.1465,93071.0
2024-02-27 09:40:00,155.47,155.69,155.41,155.5,66114.0,150.1465,150.359,150.0886,150.1755,66114.0
2024-02-27 09:50:00,155.5,155.52,155.39,155.49,35596.0,150.1755,150.1948,150.0693,150.1658,35596.0
2024-02-27 10:00:00,155.52,155.6,155.32,155.33,31433.0,150.1948,150.2721,150.0016,150.0113,31433.0
2024-02-27 10:10:00,155.32,155.39,155.27,155.34,22852.0,150.0016,150.0693,149.9534,150.021,22852.0
2024-02-27 10:20:00,155.34,155.46,155.32,155.46,31331.0,150.021,150.1369,150.0016,150.1369,31331.0
2024-02-27 10:30:00,155.44,155.47,155.36,155.36,55768.0,150.1175,150.1465,150.0403,150.0403,55768.0
2024-02-27 10:40:00,155.38,155.4,155.29,155.33,71290.0,150.0596,150.0789,149.9727,150.0113,71290.0
2024-02-27 10:50:00,155.34,155.41,155.31,155.38,32228.0,150.021,150.0886,149.992,150.0596,32228.0
2024-02-27 11:00:00,155.38,155.46,155.38,155.4,34379.0,150.0596,150.1369,150.0596,150.0789,34379.0
2024-02-27 11:10:00,155.39,155.42,155.36,155.4,13470.0,150.0693,150.0982,150.0403,150.0789,13470.0
2024-02-27 11:20:00,155.4,155.47,155.39,155.41,19097.0,150.0789,150.1465,150.0693,150.0886,19097.0
2024-02-27 11:30:00,155.42,155.45,155.31,155.4,21525.0,150.0982,150.1272,149.992,150.0789,21525.0
2024-02-27 11:40:00,155.4,155.4,155.34,155.36,30348.0,150.0789,150.0789,150.021,150.0403,30348.0
2024-02-27 11:50:00,155.36,155.4,155.34,155.38,28389.0,150.0403,150.0789,150.021,150.0596,28389.0
2024-02-27 12:00:00,155.39,155.41,155.33,155.35,47565.0,150.0693,150.0886,150.0113,150.0306,47565.0
2024-02-27 12:10:00,155.34,155.36,155.27,155.31,57132.0,150.021,150.0403,149.9534,149.992,57132.0
2024-02-27 12:20:00,155.3,155.36,155.28,155.34,23495.0,149.9823,150.0403,149.963,150.021,23495.0
2024-02-27 12:30:00,155.34,155.41,155.32,155.35,13663.0,150.021,150.0886,150.0016,150.0306,13663.0
2024-02-27 12:40:00,155.35,155.4,155.33,155.37,13907.0,150.0306,150.0789,150.0113,150.0499,13907.0
2024-02-27 12:50:00,155.36,155.45,155.35,155.41,45402.0,150.0403,150.1272,150.0306,150.0886,45402.0
2024-02-27 13:00:00,155.4,155.54,155.37,155.52,26128.0,150.0789,150.2141,150.0499,150.1948,26128.0
2024-02-27 13:10:00,155.52,155.54,155.45,155.45,11479.0,150.1948,150.2141,150.1272,150.1272,11479.0
2024-02-27 13:20:00,155.45,155.52,155.42,155.45,44102.0,150.1272,150.1948,150.0982,150.1272,44102.0
2024-02-27 13:30:00,155.44,155.47,155.4,155.46,18517.0,150.1175,150.1465,150.0789,150.1369,18517.0
2024-02-27 13:40:00,155.46,155.48,155.43,155.48,9050.0,150.1369,150.1562,150.1079,150.1562,9050.0
2024-02-27 13:50:00,155.47,155.51,155.43,155.47,28586.0,150.1465,150.1851,150.1079,150.1465,28586.0
2024-02-27 14:00:00,155.46,155.47,155.37,155.4,11196.0,150.1369,150.1465,150.0499,150.0789,11196.0
2024-02-27 14:10:00,155.4,155.5,155.38,155.47,20583.0,150.0789,150.1755,150.0596,150.1465,20583.0
2024-02-27 14:20:00,155.46,155.46,155.35,155.38,25092.0,150.1369,150.1369,150.0306,150.0596,25092.0
2024-02-27 14:30:00,155.37,155.41,155.34,155.34,26540.0,150.0499,150.0886,150.021,150.021,26540.0
2024-02-27 14:40:00,155.34,155.35,155.28,155.31,36072.0,150.021,150.0306,149.963,149.992,36072.0
2024-02-27 14:50:00,155.31,155.4,155.25,155.4,35449.0,149.992,150.0789,149.934,150.0789,35449.0
2024-02-27 15:00:00,155.41,155.47,155.39,155.43,41258.0,150.0886,150.1465,150.0693,150.1079,41258.0
2024-02-27 15:10:00,155.45,155.49,155.39,155.43,68254.0,150.1272,150.1658,150.0693,150.1079,68254.0
2024-02-27 15:20:00,155.42,155.55,155.4,155.51,36950.0,150.0982,150.2238,150.0789,150.1851,36950.0
2024-02-27 15:30:00,155.5,155.59,155.46,155.58,49143.0,150.1755,150.2624,150.1369,150.2527,49143.0
2024-02-27 15:40:00,155.57,155.63,155.53,155.59,42660.0,150.2431,150.301,150.2045,150.2624,42660.0
2024-02-27 15:50:00,155.59,155.7,155.54,155.66,67461.0,150.2624,150.3686,150.2141,150.33,67461.0
2024-02-28 09:30:00,155.34,155.37,155.13,155.31,80777.0,150.021,150.0499,149.8182,149.992,80777.0
2024-02-28 09:40:00,155.32,155.68,155.31,155.59,27051.0,150.0016,150.3493,149.992,150.2624,27051.0
2024-02-28 09:50:00,155.61,155.68,155.49,155.58,24371.0,150.2817,150.3493,150.1658,150.2527,24371.0
2024-02-28 10:00:00,155.6,155.76,155.6,155.7,38258.0,150.2721,150.4266,150.2721,150.3686,38258.0
2024-02-28 10:10:00,155.7,155.78,155.65,155.66,135688.0,150.3686,150.4459,150.3203,150.33,135688.0
2024-02-28 10:20:00,155.66,155.71,155.62,155.7,106666.0,150.33,150.3783,150.2914,150.3686,106666.0
2024-02-28 10:30:00,155.7,155.83,155.69,155.78,16979.0,150.3686,150.4942,150.359,150.4459,16979.0
2024-02-28 10:40:00,155.78,155.89,155.76,155.89,42768.0,150.4459,150.5521,150.4266,150.5521,42768.0
2024-02-28 10:50:00,155.9,155.96,155.89,155.95,16083.0,150.5618,150.6197,150.5521,150.6101,16083.0
2024-02-28 11:00:00,155.97,156.01,155.89,155.89,27412.0,150.6294,150.668,150.5521,150.5521,27412.0
2024-02-28 11:10:00,155.89,155.91,155.79,155.8,41596.0,150.5521,150.5714,150.4556,150.4652,41596.0
2024-02-28 11:20:00,155.81,155.81,155.66,155.7,37298.0,150.4749,150.4749,150.33,150.3686,37298.0
2024-02-28 11:30:00,155.71,155.71,155.54,155.62,12139.0,150.3783,150.3783,150.2141,150.2914,12139.0
2024-02-28 11:40:00,155.63,155.69,155.6,155.67,142485.0,150.301,150.359,150.2721,150.3397,142485.0
2024-02-28 11:50:00,155.7,155.73,155.67,155.69,32994.0,150.3686,150.3976,150.3397,150.359,32994.0
2024-02-28 12:00:00,155.69,155.72,155.64,155.65,21292.0,150.359,150.388,150.3107,150.3203,21292.0
2024-02-28 12:10:00,155.65,155.7,155.61,155.61,16828.0,150.3203,150.3686,150.2817,150.2817,16828.0
2024-02-28 12:20:00,155.61,155.64,155.54,155.6,26274.0,150.2817,150.3107,150.2141,150.2721,26274.0
2024-02-28 12:30:00,155.58,155.59,155.52,155.53,27768.0,150.2527,150.2624,150.1948,150.2045,27768.0
2024-02-28 12:40:00,155.52,155.62,155.51,155.62,33471.0,150.1948,150.2914,150.1851,150.2914,33471.0
2024-02-28 12:50:00,155.61,155.62,155.58,155.59,7868.0,150.2817,150.2914,150.2527,150.2624,7868.0
2024-02-28 13:00:00,155.55,155.59,155.53,155.58,8544.0,150.2238,150.2624,150.2045,150.2527,8544.0
2024-02-28 13:10:00,155.59,155.7,155.56,155.67,16115.0,150.2624,150.3686,150.2334,150.3397,16115.0
2024-02-28 13:20:00,155.68,155.78,155.65,155.78,13746.0,150.3493,150.4459,150.3203,150.4459,13746.0
2024-02-28 13:30:00,155.81,155.84,155.76,155.81,17738.0,150.4749,150.5038,150.4266,150.4749,17738.0
2024-02-28 13:40:00,155.82,155.83,155.74,155.77,14004.0,150.4845,150.4942,150.4073,150.4362,14004.0
2024-02-28 13:50:00,155.75,155.8,155.73,155.77,12381.0,150.4169,150.4652,150.3976,150.4362,12381.0
2024-02-28 14:00:00,155.77,155.77,155.61,155.64,29192.0,150.4362,150.4362,150.2817,150.3107,29192.0
2024-02-28 14:10:00,155.61,155.64,155.45,155.62,57242.0,150.2817,150.3107,150.1272,150.2914,57242.0
2024-02-28 14:20:00,155.61,155.63,155.53,155.53,24868.0,150.2817,150.301,150.2045,150.2045,24868.0
2024-02-28 14:30:00,155.54,155.54,155.44,155.48,45722.0,150.2141,150.2141,150.1175,150.1562,45722.0
2024-02-28 14:40:00,155.49,155.52,155.45,155.47,26838.0,150.1658,150.1948,150.1272,150.1465,26838.0
2024-02-28 14:50:00,155.47,155.54,155.38,155.52,24511.0,150.1465,150.2141,150.0596,150.1948,24511.0
2024-02-28 15:00:00,155.54,155.65,155.46,155.48,32390.0,150.2141,150.3203,150.1369,150.1562,32390.0
2024-02-28 15:10:00,155.5,155.55,155.47,155.53,45415.0,150.1755,150.2238,150.1465,150.2045,45415.0
2024-02-28 15:20:00,155.53,155.61,155.48,155.61,40448.0,150.2045,150.2817,150.1562,150.2817,40448.0
2024-02-28 15:30:00,155.59,155.6,155.54,155.55,40602.0,150.2624,150.2721,150.2141,150.2238,40602.0
2024-02-28 15:40:00,155.55,155.58,155.49,155.56,29695.0,150.2238,150.2527,150.1658,150.2334,29695.0
2024-02-28 15:50:00,155.56,155.67,155.42,155.67,78033.0,150.2334,150.3397,150.0982,150.3397,78033.0
2024-02-29 09:30:00,156.2,156.37,156.0,156.3,77728.0,150.8515,151.0157,150.6584,150.9481,77728.0
2024-02-29 09:40:00,156.3,156.33,156.19,156.19,18112.0,150.9481,150.9771,150.8419,150.8419,18112.0
2024-02-29 09:50:00,156.21,156.21,155.97,156.04,14448.0,150.8612,150.8612,150.6294,150.697,14448.0
2024-02-29 10:00:00,156.07,156.11,155.93,155.93,12353.0,150.726,150.7646,150.5908,150.5908,12353.0
2024-02-29 10:10:00,155.95,155.95,155.61,155.7,30417.0,150.6101,150.6101,150.2817,150.3686,30417.0
2024-02-29 10:20:00,155.73,155.88,155.63,155.86,33549.0,150.3976,150.5425,150.301,150.5232,33549.0
2024-02-29 10:30:00,155.86,155.91,155.67,155.7,267097.0,150.5232,150.5714,150.3397,150.3686,267097.0
2024-02-29 10:40:00,155.68,155.8,155.63,155.8,43621.0,150.3493,150.4652,150.301,150.4652,43621.0
2024-02-29 10:50:00,155.83,155.83,155.72,155.82,24500.0,150.4942,150.4942,150.388,150.4845,24500.0
2024-02-29 11:00:00,155.82,155.89,155.78,155.86,12387.0,150.4845,150.5521,150.4459,150.5232,12387.0
2024-02-29 11:10:00,155.85,155.9,155.83,155.89,12365.0,150.5135,150.5618,150.4942,150.5521,12365.0
2024-02-29 11:20:00,155.9,155.92,155.83,155.84,19964.0,150.5618,150.5811,150.4942,150.5038,19964.0
2024-02-29 11:30:00,155.81,155.81,155.53,155.53,50786.0,150.4749,150.4749,150.2045,150.2045,50786.0
2024-02-29 11:40:00,155.51,155.75,155.41,155.61,41771.0,150.1851,150.4169,150.0886,150.2817,41771.0
2024-02-29 11:50:00,155.62,155.66,155.55,155.59,13985.0,150.2914,150.33,150.2238,150.2624,13985.0
2024-02-29 12:00:00,155.58,155.7,155.57,155.59,19486.0,150.2527,150.3686,150.2431,150.2624,19486.0
2024-02-29 12:10:00,155.59,155.69,155.58,155.65,26923.0,150.2624,150.359,150.2527,150.3203,26923.0
2024-02-29 12:20:00,155.66,155.7,155.58,155.6,39148.0,150.33,150.3686,150.2527,150.2721,39148.0
2024-02-29 12:30:00,155.61,155.66,155.58,155.66,26447.0,150.2817,150.33,150.2527,150.33,26447.0
2024-02-29 12:40:00,155.68,155.77,155.62,155.76,40246.0,150.3493,150.4362,150.2914,150.4266,40246.0
2024-02-29 12:50:00,155.76,155.84,155.76,155.81,11300.0,150.4266,150.5038,150.4266,150.4749,11300.0
2024-02-29 13:00:00,155.81,155.84,155.78,155.78,13945.0,150.4749,150.5038,150.4459,150.4459,13945.0
2024-02-29 13:10:00,155.79,155.85,155.79,155.81,21039.0,150.4556,150.5135,150.4556,150.4749,21039.0
2024-02-29 13:20:00,155.85,155.86,155.75,155.81,14469.0,150.5135,150.5232,150.4169,150.4749,14469.0
2024-02-29 13:30:00,155.82,155.87,155.8,155.85,35080.0,150.4845,150.5328,150.4652,150.5135,35080.0
2024-02-29 13:40:00,155.85,155.89,155.82,155.85,36410.0,150.5135,150.5521,150.4845,150.5135,36410.0
2024-02-29 13:50:00,155.84,155.94,155.84,155.91,71656.0,150.5038,150.6004,150.5038,150.5714,71656.0
2024-02-29 14:00:00,155.91,155.97,155.88,155.89,20996.0,150.5714,150.6294,150.5425,150.5521,20996.0
2024-02-29 14:10:00,155.88,155.97,155.84,155.95,28040.0,150.5425,150.6294,150.5038,150.6101,28040.0
2024-02-29 14:20:00,155.97,155.99,155.79,155.82,53491.0,150.6294,150.6487,150.4556,150.4845,53491.0
2024-02-29 14:30:00,155.83,155.9,155.78,155.8,20064.0,150.4942,150.5618,150.4459,150.4652,20064.0
2024-02-29 14:40:00,155.8,155.8,155.64,155.67,50840.0,150.4652,150.4652,150.3107,150.3397,50840.0
2024-02-29 14:50:00,155.68,155.76,155.65,155.76,58575.0,150.3493,150.4266,150.3203,150.4266,58575.0
2024-02-29 15:00:00,155.78,155.84,155.74,155.82,22149.0,150.4459,150.5038,150.4073,150.4845,22149.0
2024-02-29 15:10:00,155.84,155.87,155.8,155.84,54352.0,150.5038,150.5328,150.4652,150.5038,54352.0
2024-02-29 15:20:00,155.83,155.86,155.8,155.85,42786.0,150.4942,150.5232,150.4652,150.5135,42786.0
2024-02-29 15:30:00,155.85,155.98,155.85,155.97,30412.0,150.5135,150.639,150.5135,150.6294,30412.0
2024-02-29 15:40:00,155.97,156.11,155.96,156.05,41397.0,150.6294,150.7646,150.6197,150.7067,41397.0
2024-02-29 15:50:00,156.06,156.15,155.73,155.73,141134.0,150.7163,150.8032,150.3976,150.3976,141134.0
2024-03-01 09:30:00,156.12,156.24,155.86,155.88,93587.0,150.7743,150.8901,150.5232,150.5425,93587.0
2024-03-01 09:40:00,155.82,155.84,155.67,155.77,23778.0,150.4845,150.5038,150.3397,150.4362,23778.0
2024-03-01 09:50:00,155.76,155.85,155.66,155.85,29916.0,150.4266,150.5135,150.33,150.5135,29916.0
2024-03-01 10:00:00,155.86,156.1,155.71,155.9,94702.0,150.5232,150.7549,150.3783,150.5618,94702.0
2024-03-01 10:10:00,155.91,156.12,155.9,156.09,51961.0,150.5714,150.7743,150.5618,150.7453,51961.0
2024-03-01 10:20:00,156.08,156.36,156.08,156.35,27993.0,150.7356,151.006,150.7356,150.9964,27993.0
2024-03-01 10:30:00,156.36,156.38,156.17,156.22,34084.0,151.006,151.0254,150.8225,150.8708,34084.0
2024-03-01 10:40:00,156.22,156.44,156.22,156.38,31962.0,150.8708,151.0833,150.8708,151.0254,31962.0
2024-03-01 10:50:00,156.4,156.49,156.37,156.45,52272.0,151.0447,151.1316,151.0157,151.093,52272.0
2024-03-01 11:00:00,156.46,156.6,156.43,156.55,44113.0,151.1026,151.2378,151.0736,151.1895,44113.0
2024-03-01 11:10:00,156.54,156.58,156.41,156.45,47350.0,151.1799,151.2185,151.0543,151.093,47350.0
2024-03-01 11:20:00,156.44,156.5,156.25,156.27,94553.0,151.0833,151.1412,150.8998,150.9191,94553.0
2024-03-01 11:30:00,156.26,156.35,156.11,156.35,74584.0,150.9095,150.9964,150.7646,150.9964,74584.0
2024-03-01 11:40:00,156.35,156.48,156.32,156.48,40549.0,150.9964,151.1219,150.9674,151.1219,40549.0
2024-03-01 11:50:00,156.47,156.52,156.42,156.5,16065.0,151.1123,151.1606,151.064,151.1412,16065.0
2024-03-01 12:00:00,156.49,156.53,156.42,156.45,65942.0,151.1316,151.1702,151.064,151.093,65942.0
2024-03-01 12:10:00,156.45,156.57,156.44,156.56,21935.0,151.093,151.2088,151.0833,151.1992,21935.0
2024-03-01 12:20:00,156.55,156.66,156.55,156.59,41474.0,151.1895,151.2958,151.1895,151.2282,41474.0
2024-03-01 12:30:00,156.6,156.67,156.58,156.62,43532.0,151.2378,151.3054,151.2185,151.2571,43532.0
2024-03-01 12:40:00,156.61,156.65,156.55,156.64,27502.0,151.2475,151.2861,151.1895,151.2764,27502.0
2024-03-01 12:50:00,156.64,156.66,156.54,156.55,46606.0,151.2764,151.2958,151.1799,151.1895,46606.0
2024-03-01 13:00:00,156.55,156.55,156.47,156.49,15309.0,151.1895,151.1895,151.1123,151.1316,15309.0
2024-03-01 13:10:00,156.48,156.54,156.46,156.49,17254.0,151.1219,151.1799,151.1026,151.1316,17254.0
2024-03-01 13:20:00,156.48,156.61,156.47,156.59,19066.0,151.1219,151.2475,151.1123,151.2282,19066.0
2024-03-01 13:30:00,156.58,156.59,156.51,156.53,23155.0,151.2185,151.2282,151.1509,151.1702,23155.0
2024-03-01 13:40:00,156.54,156.64,156.52,156.59,35051.0,151.1799,151.2764,151.1606,151.2282,35051.0
2024-03-01 13:50:00,156.56,156.7,156.55,156.69,22197.0,151.1992,151.3344,151.1895,151.3247,22197.0
2024-03-01 14:00:00,156.69,156.83,156.69,156.78,24886.0,151.3247,151.4599,151.3247,151.4117,24886.0
2024-03-01 14:10:00,156.79,156.85,156.72,156.74,37334.0,151.4213,151.4793,151.3537,151.373,37334.0
2024-03-01 14:20:00,156.73,156.85,156.7,156.85,56906.0,151.3634,151.4793,151.3344,151.4793,56906.0
2024-03-01 14:30:00,156.87,156.89,156.76,156.79,67120.0,151.4986,151.5179,151.3923,151.4213,67120.0
2024-03-01 14:40:00,156.8,156.83,156.77,156.78,24154.0,151.431,151.4599,151.402,151.4117,24154.0
2024-03-01 14:50:00,156.81,156.87,156.79,156.84,16349.0,151.4406,151.4986,151.4213,151.4696,16349.0
2024-03-01 15:00:00,156.81,156.82,156.68,156.72,33375.0,151.4406,151.4503,151.3151,151.3537,33375.0
2024-03-01 15:10:00,156.71,156.75,156.65,156.74,50282.0,151.3441,151.3827,151.2861,151.373,50282.0
2024-03-01 15:20:00,156.75,156.8,156.73,156.8,134419.0,151.3827,151.431,151.3634,151.431,134419.0
2024-03-01 15:30:00,156.81,156.84,156.76,156.79,36891.0,151.4406,151.4696,151.3923,151.4213,36891.0
2024-03-01 15:40:00,156.78,156.87,156.74,156.83,46710.0,151.4117,151.4986,151.373,151.4599,46710.0
2024-03-01 15:50:00,156.82,156.91,156.75,156.82,95942.0,151.4503,151.5372,151.3827,151.4503,95942.0
2024-03-04 09:30:00,156.65,156.86,156.5,156.64,111838.0,151.2861,151.4889,151.1412,151.2764,111838.0
2024-03-04 09:40:00,156.69,157.05,156.66,156.98,30347.0,151.3247,151.6724,151.2958,151.6048,30347.0
2024-03-04 09:50:00,156.97,157.04,156.86,157.03,24811.0,151.5951,151.6628,151.4889,151.6531,24811.0
2024-03-04 10:00:00,157.04,157.09,156.91,156.94,25747.0,151.6628,151.711,151.5372,151.5662,25747.0
2024-03-04 10:10:00,156.94,157.02,156.85,157.02,64469.0,151.5662,151.6434,151.4793,151.6434,64469.0
2024-03-04 10:20:00,157.04,157.29,157.03,157.28,15571.0,151.6628,151.9042,151.6531,151.8945,15571.0
2024-03-04 10:30:00,157.29,157.31,157.14,157.17,38751.0,151.9042,151.9235,151.7593,151.7883,38751.0
2024-03-04 10:40:00,157.16,157.24,157.08,157.11,34044.0,151.7786,151.8559,151.7014,151.7304,34044.0
2024-03-04 10:50:00,157.12,157.13,157.05,157.1,36287.0,151.74,151.7497,151.6724,151.7207,36287.0
2024-03-04 11:00:00,157.11,157.2,157.05,157.2,29104.0,151.7304,151.8173,151.6724,151.8173,29104.0
2024-03-04 11:10:00,157.21,157.23,157.08,157.11,23791.0,151.8269,151.8462,151.7014,151.7304,23791.0
2024-03-04 11:20:00,157.09,157.11,157.03,157.09,18874.0,151.711,151.7304,151.6531,151.711,18874.0
2024-03-04 11:30:00,157.09,157.17,157.09,157.15,60365.0,151.711,151.7883,151.711,151.769,60365.0
2024-03-04 11:40:00,157.16,157.29,157.14,157.28,92298.0,151.7786,151.9042,151.7593,151.8945,92298.0
2024-03-04 11:50:00,157.28,157.3,157.24,157.27,27227.0,151.8945,151.9138,151.8559,151.8849,27227.0
2024-03-04 12:00:00,157.28,157.3,157.22,157.29,22630.0,151.8945,151.9138,151.8366,151.9042,22630.0
2024-03-04 12:10:00,157.3,157.33,157.24,157.28,36349.0,151.9138,151.9428,151.8559,151.8945,36349.0
2024-03-04 12:20:00,157.28,157.34,157.26,157.32,27521.0,151.8945,151.9525,151.8752,151.9332,27521.0
2024-03-04 12:30:00,157.33,157.35,157.28,157.32,37547.0,151.9428,151.9621,151.8945,151.9332,37547.0
2024-03-04 12:40:00,157.33,157.36,157.29,157.3,61241.0,151.9428,151.9718,151.9042,151.9138,61241.0
2024-03-04 12:50:00,157.3,157.35,157.28,157.31,35804.0,151.9138,151.9621,151.8945,151.9235,35804.0
2024-03-04 13:00:00,157.31,157.36,157.28,157.34,114952.0,151.9235,151.9718,151.8945,151.9525,114952.0
2024-03-04 13:10:00,157.33,157.34,157.21,157.22,13131.0,151.9428,151.9525,151.8269,151.8366,13131.0
2024-03-04 13:20:00,157.22,157.26,157.16,157.2,18606.0,151.8366,151.8752,151.7786,151.8173,18606.0
2024-03-04 13:30:00,157.19,157.28,157.17,157.23,21197.0,151.8076,151.8945,151.7883,151.8462,21197.0
2024-03-04 13:40:00,157.22,157.26,157.18,157.18,15192.0,151.8366,151.8752,151.798,151.798,15192.0
2024-03-04 13:50:00,157.18,157.2,157.12,157.15,55845.0,151.798,151.8173,151.74,151.769,55845.0
2024-03-04 14:00:00,157.15,157.19,157.12,157.18,18593.0,151.769,151.8076,151.74,151.798,18593.0
2024-03-04 14:10:00,157.17,157.21,157.16,157.16,25462.0,151.7883,151.8269,151.7786,151.7786,25462.0
2024-03-04 14:20:00,157.15,157.22,157.05,157.22,38452.0,151.769,151.8366,151.6724,151.8366,38452.0
2024-03-04 14:30:00,157.22,157.45,157.18,157.44,71207.0,151.8366,152.0587,151.798,152.0491,71207.0
2024-03-04 14:40:00,157.46,157.48,157.34,157.43,49576.0,152.0684,152.0877,151.9525,152.0394,49576.0
2024-03-04 14:50:00,157.43,157.49,157.41,157.43,24292.0,152.0394,152.0973,152.0201,152.0394,24292.0
2024-03-04 15:00:00,157.43,157.53,157.41,157.53,105287.0,152.0394,152.136,152.0201,152.136,105287.0
2024-03-04 15:10:00,157.53,157.54,157.45,157.45,81075.0,152.136,152.1456,152.0587,152.0587,81075.0
2024-03-04 15:20:00,157.45,157.45,157.33,157.35,61170.0,152.0587,152.0587,151.9428,151.9621,61170.0
2024-03-04 15:30:00,157.35,157.38,157.15,157.28,46572.0,151.9621,151.9911,151.769,151.8945,46572.0
2024-03-04 15:40:00,157.29,157.36,157.12,157.22,56976.0,151.9042,151.9718,151.74,151.8366,56976.0
2024-03-04 15:50:00,157.23,157.26,157.14,157.18,76412.0,151.8462,151.8752,151.7593,151.798,76412.0
2024-03-05 09:30:00,157.03,157.2,156.95,157.16,70581.0,151.6531,151.8173,151.5758,151.7786,70581.0
2024-03-05 09:40:00,157.15,157.54,157.15,157.39,50490.0,151.769,152.1456,151.769,152.0008,50490.0
2024-03-05 09:50:00,157.4,157.44,157.29,157.4,27507.0,152.0104,152.0491,151.9042,152.0104,27507.0
2024-03-05 10:00:00,157.44,157.76,157.44,157.47,64924.0,152.0491,152.3581,152.0491,152.078,64924.0
2024-03-05 10:10:00,157.47,157.52,157.36,157.44,76449.0,152.078,152.1263,151.9718,152.0491,76449.0
2024-03-05 10:20:00,157.43,157.5,157.31,157.5,25763.0,152.0394,152.107,151.9235,152.107,25763.0
2024-03-05 10:30:00,157.5,157.5,157.38,157.44,35360.0,152.107,152.107,151.9911,152.0491,35360.0
2024-03-05 10:40:00,157.44,157.6,157.43,157.43,35047.0,152.0491,152.2036,152.0394,152.0394,35047.0
2024-03-05 10:50:00,157.43,157.51,157.36,157.44,17329.0,152.0394,152.1167,151.9718,152.0491,17329.0
2024-03-05 11:00:00,157.44,157.44,157.32,157.36,20210.0,152.0491,152.0491,151.9332,151.9718,20210.0
2024-03-05 11:10:00,157.36,157.36,157.16,157.19,31554.0,151.9718,151.9718,151.7786,151.8076,31554.0
2024-03-05 11:20:00,157.17,157.21,157.06,157.2,35148.0,151.7883,151.8269,151.6821,151.8173,35148.0
2024-03-05 11:30:00,157.21,157.34,157.19,157.2,29402.0,151.8269,151.9525,151.8076,151.8173,29402.0
2024-03-05 11:40:00,157.19,157.19,156.88,156.97,37461.0,151.8076,151.8076,151.5082,151.5951,37461.0
2024-03-05 11:50:00,156.97,157.01,156.88,156.99,53785.0,151.5951,151.6338,151.5082,151.6145,53785.0
2024-03-05 12:00:00,156.99,157.03,156.93,157.0,23697.0,151.6145,151.6531,151.5565,151.6241,23697.0
2024-03-05 12:10:00,157.0,157.08,157.0,157.02,11140.0,151.6241,151.7014,151.6241,151.6434,11140.0
2024-03-05 12:20:00,157.04,157.13,157.03,157.09,50197.0,151.6628,151.7497,151.6531,151.711,50197.0
2024-03-05 12:30:00,157.08,157.08,156.96,156.96,105178.0,151.7014,151.7014,151.5855,151.5855,105178.0
2024-03-05 12:40:00,156.95,157.09,156.9,156.99,14265.0,151.5758,151.711,151.5275,151.6145,14265.0
2024-03-05 12:50:00,156.99,157.03,156.91,156.99,28613.0,151.6145,151.6531,151.5372,151.6145,28613.0
2024-03-05 13:00:00,157.01,157.1,156.96,157.1,20536.0,151.6338,151.7207,151.5855,151.7207,20536.0
2024-03-05 13:10:00,157.1,157.1,156.93,156.94,20926.0,151.7207,151.7207,151.5565,151.5662,20926.0
2024-03-05 13:20:00,156.92,157.1,156.92,157.08,12423.0,151.5469,151.7207,151.5469,151.7014,12423.0
2024-03-05 13:30:00,157.06,157.19,157.05,157.06,14487.0,151.6821,151.8076,151.6724,151.6821,14487.0
2024-03-05 13:40:00,157.06,157.08,156.93,156.94,26683.0,151.6821,151.7014,151.5565,151.5662,26683.0
2024-03-05 13:50:00,156.93,157.0,156.82,156.84,15013.0,151.5565,151.6241,151.4503,151.4696,15013.0
2024-03-05 14:00:00,156.83,156.89,156.73,156.85,30764.0,151.4599,151.5179,151.3634,151.4793,30764.0
2024-03-05 14:10:00,156.84,156.9,156.79,156.86,29010.0,151.4696,151.5275,151.4213,151.4889,29010.0
2024-03-05 14:20:00,156.85,156.92,156.82,156.84,50214.0,151.4793,151.5469,151.4503,151.4696,50214.0
2024-03-05 14:30:00,156.84,156.84,156.59,156.67,42604.0,151.4696,151.4696,151.2282,151.3054,42604.0
2024-03-05 14:40:00,156.65,156.66,156.39,156.39,36224.0,151.2861,151.2958,151.035,151.035,36224.0
2024-03-05 14:50:00,156.41,156.46,156.25,156.32,54910.0,151.0543,151.1026,150.8998,150.9674,54910.0
2024-03-05 15:00:00,156.3,156.31,156.18,156.25,78070.0,150.9481,150.9577,150.8322,150.8998,78070.0
2024-03-05 15:10:00,156.25,156.27,156.09,156.15,43387.0,150.8998,150.9191,150.7453,150.8032,43387.0
2024-03-05 15:20:00,156.15,156.19,156.03,156.03,88603.0,150.8032,150.8419,150.6873,150.6873,88603.0
2024-03-05 15:30:00,156.04,156.21,156.01,156.13,70265.0,150.697,150.8612,150.668,150.7839,70265.0
2024-03-05 15:40:00,156.13,156.36,156.04,156.36,92500.0,150.7839,151.006,150.697,151.006,92500.0
2024-03-05 15:50:00,156.36,156.61,156.31,156.53,166252.0,151.006,151.2475,150.9577,151.1702,166252.0
2024-03-06 09:30:00,157.29,157.62,157.17,157.18,86587.0,151.9042,152.2229,151.7883,151.798,86587.0
2024-03-06 09:40:00,157.18,157.3,157.16,157.27,40632.0,151.798,151.9138,151.7786,151.8849,40632.0
2024-03-06 09:50:00,157.26,157.54,157.26,157.54,20983.0,151.8752,152.1456,151.8752,152.1456,20983.0
2024-03-06 10:00:00,157.54,157.55,157.36,157.49,31559.0,152.1456,152.1553,151.9718,152.0973,31559.0
2024-03-06 10:10:00,157.5,157.68,157.48,157.65,44792.0,152.107,152.2808,152.0877,152.2519,44792.0
2024-03-06 10:20:00,157.66,157.67,157.45,157.51,24111.0,152.2615,152.2712,152.0587,152.1167,24111.0
2024-03-06 10:30:00,157.49,157.6,157.44,157.59,38824.0,152.0973,152.2036,152.0491,152.1939,38824.0
2024-03-06 10:40:00,157.59,157.66,157.53,157.54,88725.0,152.1939,152.2615,152.136,152.1456,88725.0
2024-03-06 10:50:00,157.53,157.79,157.52,157.78,32256.0,152.136,152.3871,152.1263,152.3774,32256.0
2024-03-06 11:00:00,157.78,157.92,157.77,157.86,23961.0,152.3774,152.5126,152.3678,152.4547,23961.0
2024-03-06 11:10:00,157.87,158.03,157.87,158.0,25347.0,152.4643,152.6189,152.4643,152.5899,25347.0
2024-03-06 11:20:00,157.99,158.14,157.95,158.13,22047.0,152.5802,152.7251,152.5416,152.7154,22047.0
2024-03-06 11:30:00,158.14,158.14,157.91,158.06,23019.0,152.7251,152.7251,152.503,152.6478,23019.0
2024-03-06 11:40:00,158.05,158.12,158.03,158.09,24532.0,152.6382,152.7058,152.6189,152.6768,24532.0
2024-03-06 11:50:00,158.09,158.19,157.91,157.93,30907.0,152.6768,152.7734,152.503,152.5223,30907.0
2024-03-06 12:00:00,157.92,157.94,157.78,157.85,23004.0,152.5126,152.5319,152.3774,152.445,23004.0
2024-03-06 12:10:00,157.87,158.04,157.86,158.02,16943.0,152.4643,152.6285,152.4547,152.6092,16943.0
2024-03-06 12:20:00,158.03,158.09,158.02,158.03,47941.0,152.6189,152.6768,152.6092,152.6189,47941.0
2024-03-06 12:30:00,158.03,158.08,158.0,158.05,85244.0,152.6189,152.6671,152.5899,152.6382,85244.0
2024-03-06 12:40:00,158.05,158.07,157.95,157.99,28043.0,152.6382,152.6575,152.5416,152.5802,28043.0
2024-03-06 12:50:00,157.98,158.01,157.85,157.89,62338.0,152.5706,152.5995,152.445,152.4836,62338.0
2024-03-06 13:00:00,157.9,157.93,157.8,157.82,24044.0,152.4933,152.5223,152.3967,152.416,24044.0
2024-03-06 13:10:00,157.81,157.96,157.8,157.96,29904.0,152.4064,152.5513,152.3967,152.5513,29904.0
2024-03-06 13:20:00,157.99,158.02,157.94,158.01,19114.0,152.5802,152.6092,152.5319,152.5995,19114.0
2024-03-06 13:30:00,158.01,158.01,157.43,157.6,35464.0,152.5995,152.5995,152.0394,152.2036,35464.0
2024-03-06 13:40:00,157.65,157.79,157.37,157.38,26113.0,152.2519,152.3871,151.9815,151.9911,26113.0
2024-03-06 13:50:00,157.34,157.57,157.32,157.54,37533.0,151.9525,152.1746,151.9332,152.1456,37533.0
2024-03-06 14:00:00,157.53,157.6,157.3,157.56,46350.0,152.136,152.2036,151.9138,152.1649,46350.0
2024-03-06 14:10:00,157.52,157.52,157.09,157.24,72530.0,152.1263,152.1263,151.711,151.8559,72530.0
2024-03-06 14:20:00,157.23,157.51,157.23,157.49,37548.0,151.8462,152.1167,151.8462,152.0973,37548.0
2024-03-06 14:30:00,157.5,157.53,157.31,157.37,64643.0,152.107,152.136,151.9235,151.9815,64643.0
2024-03-06 14:40:00,157.31,157.44,157.18,157.28,27059.0,151.9235,152.0491,151.798,151.8945,27059.0
2024-03-06 14:50:00,157.3,157.46,157.23,157.31,34886.0,151.9138,152.0684,151.8462,151.9235,34886.0
2024-03-06 15:00:00,157.29,157.43,157.22,157.29,31280.0,151.9042,152.0394,151.8366,151.9042,31280.0
2024-03-06 15:10:00,157.29,157.4,157.17,157.29,32902.0,151.9042,152.0104,151.7883,151.9042,32902.0
2024-03-06 15:20:00,157.29,157.35,157.17,157.35,28420.0,151.9042,151.9621,151.7883,151.9621,28420.0
2024-03-06 15:30:00,157.36,157.42,157.25,157.42,37999.0,151.9718,152.0297,151.8656,152.0297,37999.0
2024-03-06 15:40:00,157.49,157.64,157.41,157.57,56944.0,152.0973,152.2422,152.0201,152.1746,56944.0
2024-03-06 15:50:00,157.57,157.61,157.35,157.49,83942.0,152.1746,152.2132,151.9621,152.0973,83942.0
2024-03-07 09:30:00,158.28,158.68,158.28,158.6,74765.0,152.8603,153.2466,152.8603,153.1693,74765.0
2024-03-07 09:40:00,158.63,158.72,158.54,158.6,68642.0,153.1983,153.2852,153.1114,153.1693,68642.0
2024-03-07 09:50:00,158.59,158.63,158.44,158.63,50760.0,153.1597,153.1983,153.0148,153.1983,50760.0
2024-03-07 10:00:00,158.63,158.63,158.48,158.53,23162.0,153.1983,153.1983,153.0534,153.1017,23162.0
2024-03-07 10:10:00,158.5,158.64,158.49,158.55,47127.0,153.0728,153.208,153.0631,153.121,47127.0
2024-03-07 10:20:00,158.55,158.61,158.51,158.59,118480.0,153.121,153.179,153.0824,153.1597,118480.0
2024-03-07 10:30:00,158.6,158.63,158.5,158.51,44847.0,153.1693,153.1983,153.0728,153.0824,44847.0
2024-03-07 10:40:00,158.54,158.71,158.52,158.64,25063.0,153.1114,153.2756,153.0921,153.208,25063.0
2024-03-07 10:50:00,158.66,158.66,158.54,158.59,23762.0,153.2273,153.2273,153.1114,153.1597,23762.0
2024-03-07 11:00:00,158.59,158.6,158.48,158.5,12927.0,153.1597,153.1693,153.0534,153.0728,12927.0
2024-03-07 11:10:00,158.5,158.5,158.39,158.42,54234.0,153.0728,153.0728,152.9665,152.9955,54234.0
2024-03-07 11:20:00,158.42,158.42,158.27,158.36,20173.0,152.9955,152.9955,152.8506,152.9376,20173.0
2024-03-07 11:30:00,158.34,158.34,158.18,158.26,18283.0,152.9182,152.9182,152.7637,152.841,18283.0
2024-03-07 11:40:00,158.26,158.28,158.2,158.24,89622.0,152.841,152.8603,152.783,152.8217,89622.0
2024-03-07 11:50:00,158.26,158.39,158.26,158.37,22855.0,152.841,152.9665,152.841,152.9472,22855.0
2024-03-07 12:00:00,158.38,158.4,158.21,158.22,13263.0,152.9569,152.9762,152.7927,152.8023,13263.0
2024-03-07 12:10:00,158.2,158.3,158.19,158.3,45548.0,152.783,152.8796,152.7734,152.8796,45548.0
2024-03-07 12:20:00,158.3,158.32,158.18,158.18,28038.0,152.8796,152.8989,152.7637,152.7637,28038.0
2024-03-07 12:30:00,158.19,158.2,158.1,158.15,57742.0,152.7734,152.783,152.6865,152.7347,57742.0
2024-03-07 12:40:00,158.14,158.17,158.05,158.13,11205.0,152.7251,152.7541,152.6382,152.7154,11205.0
2024-03-07 12:50:00,158.12,158.22,158.1,158.2,50648.0,152.7058,152.8023,152.6865,152.783,50648.0
2024-03-07 13:00:00,158.21,158.3,158.19,158.29,21138.0,152.7927,152.8796,152.7734,152.87,21138.0
2024-03-07 13:10:00,158.3,158.36,158.29,158.36,37329.0,152.8796,152.9376,152.87,152.9376,37329.0
2024-03-07 13:20:00,158.36,158.38,158.31,158.34,25824.0,152.9376,152.9569,152.8893,152.9182,25824.0
2024-03-07 13:30:00,158.35,158.39,158.31,158.36,20317.0,152.9279,152.9665,152.8893,152.9376,20317.0
2024-03-07 13:40:00,158.36,158.5,158.31,158.46,32018.0,152.9376,153.0728,152.8893,153.0341,32018.0
2024-03-07 13:50:00,158.48,158.57,158.48,158.51,24636.0,153.0534,153.1404,153.0534,153.0824,24636.0
2024-03-07 14:00:00,158.52,158.52,158.4,158.41,51863.0,153.0921,153.0921,152.9762,152.9858,51863.0
2024-03-07 14:10:00,158.43,158.5,158.4,158.45,22832.0,153.0052,153.0728,152.9762,153.0245,22832.0
2024-03-07 14:20:00,158.45,158.45,158.26,158.31,77472.0,153.0245,153.0245,152.841,152.8893,77472.0
2024-03-07 14:30:00,158.29,158.33,158.26,158.3,25872.0,152.87,152.9086,152.841,152.8796,25872.0
2024-03-07 14:40:00,158.3,158.31,158.24,158.24,24721.0,152.8796,152.8893,152.8217,152.8217,24721.0
2024-03-07 14:50:00,158.25,158.32,158.2,158.27,23132.0,152.8313,152.8989,152.783,152.8506,23132.0
2024-03-07 15:00:00,158.24,158.24,158.1,158.18,35001.0,152.8217,152.8217,152.6865,152.7637,35001.0
2024-03-07 15:10:00,158.18,158.31,158.17,158.28,35860.0,152.7637,152.8893,152.7541,152.8603,35860.0
2024-03-07 15:20:00,158.29,158.31,158.23,158.24,32007.0,152.87,152.8893,152.812,152.8217,32007.0
2024-03-07 15:30:00,158.23,158.4,158.22,158.39,30512.0,152.812,152.9762,152.8023,152.9665,30512.0
2024-03-07 15:40:00,158.4,158.5,158.38,158.38,49218.0,152.9762,153.0728,152.9569,152.9569,49218.0
2024-03-07 15:50:00,158.38,158.61,158.32,158.41,303994.0,152.9569,153.179,152.8989,152.9858,303994.0
2024-03-08 09:30:00,158.52,158.59,158.35,158.52,121719.0,153.0921,153.1597,152.9279,153.0921,121719.0
2024-03-08 09:40:00,158.54,158.91,158.49,158.83,35992.0,153.1114,153.4687,153.0631,153.3915,35992.0
2024-03-08 09:50:00,158.85,158.87,158.73,158.84,39314.0,153.4108,153.4301,153.2949,153.4011,39314.0
2024-03-08 10:00:00,158.84,158.86,158.53,158.59,26887.0,153.4011,153.4204,153.1017,153.1597,26887.0
2024-03-08 10:10:00,158.57,158.59,158.49,158.5,25986.0,153.1404,153.1597,153.0631,153.0728,25986.0
2024-03-08 10:20:00,158.48,158.52,158.39,158.42,36505.0,153.0534,153.0921,152.9665,152.9955,36505.0
2024-03-08 10:30:00,158.43,158.58,158.36,158.57,44910.0,153.0052,153.15,152.9376,153.1404,44910.0
2024-03-08 10:40:00,158.59,158.68,158.54,158.67,41285.0,153.1597,153.2466,153.1114,153.2369,41285.0
2024-03-08 10:50:00,158.65,158.76,158.63,158.71,56935.0,153.2176,153.3239,153.1983,153.2756,56935.0
2024-03-08 11:00:00,158.72,158.73,158.53,158.55,24910.0,153.2852,153.2949,153.1017,153.121,24910.0
2024-03-08 11:10:00,158.56,158.69,158.46,158.54,24550.0,153.1307,153.2563,153.0341,153.1114,24550.0
2024-03-08 11:20:00,158.54,158.62,158.52,158.54,32426.0,153.1114,153.1887,153.0921,153.1114,32426.0
2024-03-08 11:30:00,158.53,158.64,158.49,158.59,54234.0,153.1017,153.208,153.0631,153.1597,54234.0
2024-03-08 11:40:00,158.6,158.6,158.4,158.49,64396.0,153.1693,153.1693,152.9762,153.0631,64396.0
2024-03-08 11:50:00,158.5,158.61,158.38,158.42,24024.0,153.0728,153.179,152.9569,152.9955,24024.0
2024-03-08 12:00:00,158.4,158.58,158.4,158.47,13394.0,152.9762,153.15,152.9762,153.0438,13394.0
2024-03-08 12:10:00,158.47,158.6,158.46,158.57,20642.0,153.0438,153.1693,153.0341,153.1404,20642.0
2024-03-08 12:20:00,158.58,158.61,158.52,158.56,44468.0,153.15,153.179,153.0921,153.1307,44468.0
2024-03-08 12:30:00,158.58,158.64,158.52,158.63,11937.0,153.15,153.208,153.0921,153.1983,11937.0
2024-03-08 12:40:00,158.62,158.65,158.42,158.45,34087.0,153.1887,153.2176,152.9955,153.0245,34087.0
2024-03-08 12:50:00,158.45,158.47,158.22,158.4,62517.0,153.0245,153.0438,152.8023,152.9762,62517.0
2024-03-08 13:00:00,158.4,158.49,158.26,158.46,24196.0,152.9762,153.0631,152.841,153.0341,24196.0
2024-03-08 13:10:00,158.47,158.51,158.42,158.45,50861.0,153.0438,153.0824,152.9955,153.0245,50861.0
2024-03-08 13:20:00,158.44,158.5,158.4,158.43,22036.0,153.0148,153.0728,152.9762,153.0052,22036.0
2024-03-08 13:30:00,158.42,158.45,158.17,158.17,29884.0,152.9955,153.0245,152.7541,152.7541,29884.0
2024-03-08 13:40:00,158.16,158.16,158.07,158.08,15090.0,152.7444,152.7444,152.6575,152.6671,15090.0
2024-03-08 13:50:00,158.1,158.17,158.05,158.14,37766.0,152.6865,152.7541,152.6382,152.7251,37766.0
2024-03-08 14:00:00,158.13,158.32,158.13,158.27,30237.0,152.7154,152.8989,152.7154,152.8506,30237.0
2024-03-08 14:10:00,158.29,158.44,158.27,158.43,19329.0,152.87,153.0148,152.8506,153.0052,19329.0
2024-03-08 14:20:00,158.44,158.6,158.43,158.58,54825.0,153.0148,153.1693,153.0052,153.15,54825.0
2024-03-08 14:30:00,158.58,158.66,158.58,158.61,39487.0,153.15,153.2273,153.15,153.179,39487.0
2024-03-08 14:40:00,158.59,158.69,158.58,158.6,33504.0,153.1597,153.2563,153.15,153.1693,33504.0
2024-03-08 14:50:00,158.63,158.74,158.55,158.59,42662.0,153.1983,153.3045,153.121,153.1597,42662.0
2024-03-08 15:00:00,158.6,158.68,158.51,158.51,39341.0,153.1693,153.2466,153.0824,153.0824,39341.0
2024-03-08 15:10:00,158.48,158.48,158.33,158.41,34168.0,153.0534,153.0534,152.9086,152.9858,34168.0
2024-03-08 15:20:00,158.4,158.46,158.17,158.18,36979.0,152.9762,153.0341,152.7541,152.7637,36979.0
2024-03-08 15:30:00,158.17,158.36,158.15,158.2,109485.0,152.7541,152.9376,152.7347,152.783,109485.0
2024-03-08 15:40:00,158.2,158.33,158.17,158.2,72380.0,152.783,152.9086,152.7541,152.783,72380.0
2024-03-08 15:50:00,158.22,158.32,158.11,158.14,83370.0,152.8023,152.8989,152.6961,152.7251,83370.0
2024-03-11 09:30:00,157.83,158.42,157.75,157.99,77955.0,152.4257,152.9955,152.3484,152.5802,77955.0
2024-03-11 09:40:00,157.98,158.04,157.83,157.92,61951.0,152.5706,152.6285,152.4257,152.5126,61951.0
2024-03-11 09:50:00,157.92,157.99,157.83,157.94,50667.0,152.5126,152.5802,152.4257,152.5319,50667.0
2024-03-11 10:00:00,157.93,157.94,157.58,157.66,48679.0,152.5223,152.5319,152.1843,152.2615,48679.0
2024-03-11 10:10:00,157.67,157.76,157.55,157.75,43466.0,152.2712,152.3581,152.1553,152.3484,43466.0
2024-03-11 10:20:00,157.76,157.83,157.54,157.62,39595.0,152.3581,152.4257,152.1456,152.2229,39595.0
2024-03-11 10:30:00,157.61,157.71,157.57,157.57,20824.0,152.2132,152.3098,152.1746,152.1746,20824.0
2024-03-11 10:40:00,157.56,157.72,157.52,157.72,41617.0,152.1649,152.3195,152.1263,152.3195,41617.0
2024-03-11 10:50:00,157.74,157.94,157.64,157.94,24381.0,152.3388,152.5319,152.2422,152.5319,24381.0
2024-03-11 11:00:00,157.95,157.99,157.9,157.98,21797.0,152.5416,152.5802,152.4933,152.5706,21797.0
2024-03-11 11:10:00,157.96,157.97,157.79,157.91,48511.0,152.5513,152.5609,152.3871,152.503,48511.0
2024-03-11 11:20:00,157.89,157.98,157.8,157.8,28557.0,152.4836,152.5706,152.3967,152.3967,28557.0
2024-03-11 11:30:00,157.81,157.93,157.76,157.92,31057.0,152.4064,152.5223,152.3581,152.5126,31057.0
2024-03-11 11:40:00,157.88,158.03,157.86,158.0,21533.0,152.474,152.6189,152.4547,152.5899,21533.0
2024-03-11 11:50:00,158.01,158.12,158.0,158.11,14954.0,152.5995,152.7058,152.5899,152.6961,14954.0
2024-03-11 12:00:00,158.13,158.13,158.01,158.09,93751.0,152.7154,152.7154,152.5995,152.6768,93751.0
2024-03-11 12:10:00,158.1,158.23,158.05,158.2,22308.0,152.6865,152.812,152.6382,152.783,22308.0
2024-03-11 12:20:00,158.19,158.23,158.16,158.18,10226.0,152.7734,152.812,152.7444,152.7637,10226.0
2024-03-11 12:30:00,158.2,158.26,158.18,158.21,26499.0,152.783,152.841,152.7637,152.7927,26499.0
2024-03-11 12:40:00,158.25,158.38,158.24,158.34,14382.0,152.8313,152.9569,152.8217,152.9182,14382.0
2024-03-11 12:50:00,158.32,158.38,158.27,158.28,19655.0,152.8989,152.9569,152.8506,152.8603,19655.0
2024-03-11 13:00:00,158.28,158.36,158.24,158.34,29072.0,152.8603,152.9376,152.8217,152.9182,29072.0
2024-03-11 13:10:00,158.33,158.4,158.19,158.4,93482.0,152.9086,152.9762,152.7734,152.9762,93482.0
2024-03-11 13:20:00,158.4,158.51,158.38,158.5,17444.0,152.9762,153.0824,152.9569,153.0728,17444.0
2024-03-11 13:30:00,158.49,158.55,158.41,158.45,17811.0,153.0631,153.121,152.9858,153.0245,17811.0
2024-03-11 13:40:00,158.45,158.45,158.38,158.4,16503.0,153.0245,153.0245,152.9569,152.9762,16503.0
2024-03-11 13:50:00,158.41,158.49,158.37,158.49,16312.0,152.9858,153.0631,152.9472,153.0631,16312.0
2024-03-11 14:00:00,158.53,158.53,158.44,158.49,14810.0,153.1017,153.1017,153.0148,153.0631,14810.0
2024-03-11 14:10:00,158.49,158.49,158.36,158.38,33670.0,153.0631,153.0631,152.9376,152.9569,33670.0
2024-03-11 14:20:00,158.38,158.47,158.33,158.47,14598.0,152.9569,153.0438,152.9086,153.0438,14598.0
2024-03-11 14:30:00,158.47,158.51,158.41,158.45,26250.0,153.0438,153.0824,152.9858,153.0245,26250.0
2024-03-11 14:40:00,158.46,158.57,158.45,158.54,40558.0,153.0341,153.1404,153.0245,153.1114,40558.0
2024-03-11 14:50:00,158.55,158.63,158.55,158.62,39745.0,153.121,153.1983,153.121,153.1887,39745.0
2024-03-11 15:00:00,158.63,158.65,158.56,158.6,35636.0,153.1983,153.2176,153.1307,153.1693,35636.0
2024-03-11 15:10:00,158.6,158.65,158.56,158.57,46706.0,153.1693,153.2176,153.1307,153.1404,46706.0
2024-03-11 15:20:00,158.57,158.69,158.57,158.59,47167.0,153.1404,153.2563,153.1404,153.1597,47167.0
2024-03-11 15:30:00,158.59,158.68,158.55,158.63,58721.0,153.1597,153.2466,153.121,153.1983,58721.0
2024-03-11 15:40:00,158.64,158.77,158.56,158.57,58921.0,153.208,153.3335,153.1307,153.1404,58921.0
2024-03-11 15:50:00,158.6,158.79,158.56,158.75,232600.0,153.1693,153.3528,153.1307,153.3142,232600.0
2024-03-12 09:30:00,159.15,159.19,158.49,158.51,86773.0,153.7005,153.7391,153.0631,153.0824,86773.0
2024-03-12 09:40:00,158.56,158.71,158.5,158.57,39252.0,153.1307,153.2756,153.0728,153.1404,39252.0
2024-03-12 09:50:00,158.58,159.13,158.58,159.12,36032.0,153.15,153.6812,153.15,153.6715,36032.0
2024-03-12 10:00:00,159.13,159.16,158.84,158.93,32233.0,153.6812,153.7102,153.4011,153.488,32233.0
2024-03-12 10:10:00,158.94,159.03,158.87,159.0,31478.0,153.4977,153.5846,153.4301,153.5556,31478.0
2024-03-12 10:20:00,159.01,159.24,158.95,159.21,17346.0,153.5653,153.7874,153.5074,153.7584,17346.0
2024-03-12 10:30:00,159.2,159.31,159.11,159.23,36920.0,153.7488,153.855,153.6619,153.7778,36920.0
2024-03-12 10:40:00,159.24,159.34,159.17,159.31,25587.0,153.7874,153.884,153.7198,153.855,25587.0
2024-03-12 10:50:00,159.31,159.51,159.24,159.3,26209.0,153.855,154.0482,153.7874,153.8454,26209.0
2024-03-12 11:00:00,159.33,159.33,159.11,159.22,20142.0,153.8743,153.8743,153.6619,153.7681,20142.0
2024-03-12 11:10:00,159.24,159.36,159.23,159.29,22460.0,153.7874,153.9033,153.7778,153.8357,22460.0
2024-03-12 11:20:00,159.31,159.31,159.09,159.1,35876.0,153.855,153.855,153.6426,153.6522,35876.0
2024-03-12 11:30:00,159.09,159.3,159.05,159.28,41347.0,153.6426,153.8454,153.6039,153.8261,41347.0
2024-03-12 11:40:00,159.28,159.28,159.01,159.02,32779.0,153.8261,153.8261,153.5653,153.575,32779.0
2024-03-12 11:50:00,159.02,159.21,159.02,159.17,26621.0,153.575,153.7584,153.575,153.7198,26621.0
2024-03-12 12:00:00,159.18,159.2,159.03,159.03,24103.0,153.7295,153.7488,153.5846,153.5846,24103.0
2024-03-12 12:10:00,159.02,159.07,158.94,158.97,34783.0,153.575,153.6232,153.4977,153.5267,34783.0
2024-03-12 12:20:00,158.97,159.01,158.88,158.9,93630.0,153.5267,153.5653,153.4397,153.4591,93630.0
2024-03-12 12:30:00,158.9,158.91,158.73,158.79,105476.0,153.4591,153.4687,153.2949,153.3528,105476.0
2024-03-12 12:40:00,158.75,158.78,158.5,158.63,36326.0,153.3142,153.3432,153.0728,153.1983,36326.0
2024-03-12 12:50:00,158.64,158.79,158.64,158.79,39683.0,153.208,153.3528,153.208,153.3528,39683.0
2024-03-12 13:00:00,158.78,158.79,158.53,158.58,74540.0,153.3432,153.3528,153.1017,153.15,74540.0
2024-03-12 13:10:00,158.56,158.81,158.53,158.81,62027.0,153.1307,153.3721,153.1017,153.3721,62027.0
2024-03-12 13:20:00,158.81,158.89,158.73,158.76,51413.0,153.3721,153.4494,153.2949,153.3239,51413.0
2024-03-12 13:30:00,158.76,158.87,158.74,158.84,50882.0,153.3239,153.4301,153.3045,153.4011,50882.0
2024-03-12 13:40:00,158.85,158.94,158.8,158.94,51705.0,153.4108,153.4977,153.3625,153.4977,51705.0
2024-03-12 13:50:00,158.95,159.05,158.9,159.0,53969.0,153.5074,153.6039,153.4591,153.5556,53969.0
2024-03-12 14:00:00,159.01,159.05,158.97,159.05,61328.0,153.5653,153.6039,153.5267,153.6039,61328.0
2024-03-12 14:10:00,159.04,159.11,159.02,159.06,53266.0,153.5943,153.6619,153.575,153.6136,53266.0
2024-03-12 14:20:00,159.05,159.15,159.05,159.15,63068.0,153.6039,153.7005,153.6039,153.7005,63068.0
2024-03-12 14:30:00,159.14,159.28,159.14,159.22,64704.0,153.6908,153.8261,153.6908,153.7681,64704.0
2024-03-12 14:40:00,159.22,159.22,158.98,159.22,64365.0,153.7681,153.7681,153.5363,153.7681,64365.0
2024-03-12 14:50:00,159.22,159.38,159.2,159.31,73008.0,153.7681,153.9226,153.7488,153.855,73008.0
2024-03-12 15:00:00,159.32,159.4,159.28,159.33,71238.0,153.8647,153.9419,153.8261,153.8743,71238.0
2024-03-12 15:10:00,159.34,159.36,159.27,159.33,204867.0,153.884,153.9033,153.8164,153.8743,204867.0
2024-03-12 15:20:00,159.32,159.48,159.31,159.46,137902.0,153.8647,154.0192,153.855,153.9999,137902.0
2024-03-12 15:30:00,159.47,159.47,159.24,159.28,54958.0,154.0095,154.0095,153.7874,153.8261,54958.0
2024-03-12 15:40:00,159.29,159.34,159.18,159.21,38221.0,153.8357,153.884,153.7295,153.7584,38221.0
2024-03-12 15:50:00,159.18,159.4,159.15,159.19,79189.0,153.7295,153.9419,153.7005,153.7391,79189.0
2024-03-13 09:30:00,159.42,159.71,159.42,159.65,72118.0,153.9613,154.2413,153.9613,154.1834,72118.0
2024-03-13 09:40:00,159.66,159.91,159.6,159.85,38249.0,154.193,154.4345,154.1351,154.3765,38249.0
2024-03-13 09:50:00,159.84,159.86,159.75,159.82,20340.0,154.3669,154.3862,154.28,154.3476,20340.0
2024-03-13 10:00:00,159.84,159.95,159.82,159.94,52220.0,154.3669,154.4731,154.3476,154.4635,52220.0
2024-03-13 10:10:00,159.94,159.96,159.87,159.88,37085.0,154.4635,154.4828,154.3958,154.4055,37085.0
2024-03-13 10:20:00,159.89,159.99,159.87,159.96,27681.0,154.4152,154.5117,154.3958,154.4828,27681.0
2024-03-13 10:30:00,159.96,159.98,159.85,159.86,18319.0,154.4828,154.5021,154.3765,154.3862,18319.0
2024-03-13 10:40:00,159.85,159.85,159.64,159.65,41302.0,154.3765,154.3765,154.1737,154.1834,41302.0
2024-03-13 10:50:00,159.64,159.77,159.61,159.77,29992.0,154.1737,154.2993,154.1448,154.2993,29992.0
2024-03-13 11:00:00,159.75,159.76,159.69,159.73,15378.0,154.28,154.2896,154.222,154.2606,15378.0
2024-03-13 11:10:00,159.74,159.84,159.72,159.8,26209.0,154.2703,154.3669,154.251,154.3282,26209.0
2024-03-13 11:20:00,159.82,159.88,159.73,159.73,32335.0,154.3476,154.4055,154.2606,154.2606,32335.0
2024-03-13 11:30:00,159.74,159.81,159.7,159.78,30549.0,154.2703,154.3379,154.2317,154.3089,30549.0
2024-03-13 11:40:00,159.81,159.85,159.78,159.8,25011.0,154.3379,154.3765,154.3089,154.3282,25011.0
2024-03-13 11:50:00,159.8,159.83,159.78,159.81,24339.0,154.3282,154.3572,154.3089,154.3379,24339.0
2024-03-13 12:00:00,159.78,159.82,159.74,159.76,17483.0,154.3089,154.3476,154.2703,154.2896,17483.0
2024-03-13 12:10:00,159.76,159.83,159.75,159.8,31025.0,154.2896,154.3572,154.28,154.3282,31025.0
2024-03-13 12:20:00,159.79,159.81,159.72,159.72,9426.0,154.3186,154.3379,154.251,154.251,9426.0
2024-03-13 12:30:00,159.74,159.81,159.72,159.78,19056.0,154.2703,154.3379,154.251,154.3089,19056.0
2024-03-13 12:40:00,159.79,159.85,159.76,159.81,8302.0,154.3186,154.3765,154.2896,154.3379,8302.0
2024-03-13 12:50:00,159.8,159.82,159.69,159.72,31631.0,154.3282,154.3476,154.222,154.251,31631.0
2024-03-13 13:00:00,159.71,159.85,159.63,159.8,28252.0,154.2413,154.3765,154.1641,154.3282,28252.0
2024-03-13 13:10:00,159.83,159.86,159.77,159.77,16245.0,154.3572,154.3862,154.2993,154.2993,16245.0
2024-03-13 13:20:00,159.77,159.89,159.77,159.82,21428.0,154.2993,154.4152,154.2993,154.3476,21428.0
2024-03-13 13:30:00,159.82,159.82,159.7,159.7,16114.0,154.3476,154.3476,154.2317,154.2317,16114.0
2024-03-13 13:40:00,159.7,159.75,159.66,159.69,24812.0,154.2317,154.28,154.193,154.222,24812.0
2024-03-13 13:50:00,159.68,159.8,159.67,159.76,16297.0,154.2124,154.3282,154.2027,154.2896,16297.0
2024-03-13 14:00:00,159.76,159.77,159.69,159.69,16748.0,154.2896,154.2993,154.222,154.222,16748.0
2024-03-13 14:10:00,159.72,159.76,159.7,159.72,26532.0,154.251,154.2896,154.2317,154.251,26532.0
2024-03-13 14:20:00,159.72,159.73,159.67,159.68,32473.0,154.251,154.2606,154.2027,154.2124,32473.0
2024-03-13 14:30:00,159.68,159.73,159.65,159.66,21547.0,154.2124,154.2606,154.1834,154.193,21547.0
2024-03-13 14:40:00,159.66,159.67,159.54,159.55,26228.0,154.193,154.2027,154.0771,154.0868,26228.0
2024-03-13 14:50:00,159.55,159.59,159.49,159.51,20236.0,154.0868,154.1254,154.0289,154.0482,20236.0
2024-03-13 15:00:00,159.5,159.5,159.42,159.48,19595.0,154.0385,154.0385,153.9613,154.0192,19595.0
2024-03-13 15:10:00,159.47,159.5,159.42,159.48,26933.0,154.0095,154.0385,153.9613,154.0192,26933.0
2024-03-13 15:20:00,159.47,159.51,158.99,159.14,271566.0,154.0095,154.0482,153.546,153.6908,271566.0
2024-03-13 15:30:00,159.14,159.38,159.12,159.38,58520.0,153.6908,153.9226,153.6715,153.9226,58520.0
2024-03-13 15:40:00,159.37,159.5,159.35,159.47,31851.0,153.913,154.0385,153.8937,154.0095,31851.0
2024-03-13 15:50:00,159.5,159.54,159.3,159.48,61292.0,154.0385,154.0771,153.8454,154.0192,61292.0
2024-03-14 09:30:00,159.55,159.68,159.13,159.19,70121.0,154.0868,154.2124,153.6812,153.7391,70121.0
2024-03-14 09:40:00,159.21,159.32,158.77,158.77,43496.0,153.7584,153.8647,153.3335,153.3335,43496.0
2024-03-14 09:50:00,158.79,158.8,158.37,158.41,28664.0,153.3528,153.3625,152.9472,152.9858,28664.0
2024-03-14 10:00:00,158.4,158.55,158.31,158.55,48432.0,152.9762,153.121,152.8893,153.121,48432.0
2024-03-14 10:10:00,158.58,158.63,158.46,158.52,53500.0,153.15,153.1983,153.0341,153.0921,53500.0
2024-03-14 10:20:00,158.53,158.54,158.29,158.34,27619.0,153.1017,153.1114,152.87,152.9182,27619.0
2024-03-14 10:30:00,158.34,158.52,158.34,158.44,44356.0,152.9182,153.0921,152.9182,153.0148,44356.0
2024-03-14 10:40:00,158.45,158.47,158.34,158.4,38597.0,153.0245,153.0438,152.9182,152.9762,38597.0
2024-03-14 10:50:00,158.37,158.37,158.16,158.24,41442.0,152.9472,152.9472,152.7444,152.8217,41442.0
2024-03-14 11:00:00,158.24,158.37,158.19,158.26,30718.0,152.8217,152.9472,152.7734,152.841,30718.0
2024-03-14 11:10:00,158.25,158.33,158.21,158.26,36540.0,152.8313,152.9086,152.7927,152.841,36540.0
2024-03-14 11:20:00,158.24,158.24,158.14,158.23,23386.0,152.8217,152.8217,152.7251,152.812,23386.0
2024-03-14 11:30:00,158.24,158.4,158.16,158.39,38665.0,152.8217,152.9762,152.7444,152.9665,38665.0
2024-03-14 11:40:00,158.4,158.5,158.32,158.45,23051.0,152.9762,153.0728,152.8989,153.0245,23051.0
2024-03-14 11:50:00,158.45,158.6,158.43,158.59,14321.0,153.0245,153.1693,153.0052,153.1597,14321.0
2024-03-14 12:00:00,158.62,158.64,158.47,158.5,246462.0,153.1887,153.208,153.0438,153.0728,246462.0
2024-03-14 12:10:00,158.51,158.55,158.47,158.55,15836.0,153.0824,153.121,153.0438,153.121,15836.0
2024-03-14 12:20:00,158.53,158.72,158.52,158.67,147069.0,153.1017,153.2852,153.0921,153.2369,147069.0
2024-03-14 12:30:00,158.66,158.69,158.59,158.63,62568.0,153.2273,153.2563,153.1597,153.1983,62568.0
2024-03-14 12:40:00,158.63,158.63,158.46,158.46,18308.0,153.1983,153.1983,153.0341,153.0341,18308.0
2024-03-14 12:50:00,158.46,158.5,158.35,158.35,48810.0,153.0341,153.0728,152.9279,152.9279,48810.0
2024-03-14 13:00:00,158.34,158.43,158.3,158.43,26124.0,152.9182,153.0052,152.8796,153.0052,26124.0
2024-03-14 13:10:00,158.42,158.44,158.21,158.21,33385.0,152.9955,153.0148,152.7927,152.7927,33385.0
2024-03-14 13:20:00,158.21,158.22,158.04,158.05,37421.0,152.7927,152.8023,152.6285,152.6382,37421.0
2024-03-14 13:30:00,158.04,158.1,157.89,158.07,33875.0,152.6285,152.6865,152.4836,152.6575,33875.0
2024-03-14 13:40:00,158.04,158.2,158.01,158.16,16435.0,152.6285,152.783,152.5995,152.7444,16435.0
2024-03-14 13:50:00,158.17,158.31,158.17,158.29,11817.0,152.7541,152.8893,152.7541,152.87,11817.0
2024-03-14 14:00:00,158.3,158.37,158.26,158.35,33992.0,152.8796,152.9472,152.841,152.9279,33992.0
2024-03-14 14:10:00,158.34,158.41,158.3,158.39,127491.0,152.9182,152.9858,152.8796,152.9665,127491.0
2024-03-14 14:20:00,158.4,158.41,158.31,158.31,26057.0,152.9762,152.9858,152.8893,152.8893,26057.0
2024-03-14 14:30:00,158.31,158.31,158.16,158.26,79261.0,152.8893,152.8893,152.7444,152.841,79261.0
2024-03-14 14:40:00,158.26,158.38,158.23,158.31,25524.0,152.841,152.9569,152.812,152.8893,25524.0
2024-03-14 14:50:00,158.31,158.34,158.17,158.19,38681.0,152.8893,152.9182,152.7541,152.7734,38681.0
2024-03-14 15:00:00,158.16,158.16,157.83,157.89,58470.0,152.7444,152.7444,152.4257,152.4836,58470.0
2024-03-14 15:10:00,157.87,158.0,157.86,157.92,56935.0,152.4643,152.5899,152.4547,152.5126,56935.0
2024-03-14 15:20:00,157.9,157.97,157.78,157.88,58573.0,152.4933,152.5609,152.3774,152.474,58573.0
2024-03-14 15:30:00,157.88,157.89,157.63,157.82,44202.0,152.474,152.4836,152.2325,152.416,44202.0
2024-03-14 15:40:00,157.83,158.13,157.82,158.13,67454.0,152.4257,152.7154,152.416,152.7154,67454.0
2024-03-14 15:50:00,158.16,158.54,158.08,158.54,140503.0,152.7444,153.1114,152.6671,153.1114,140503.0
2024-03-15 09:30:00,157.48,158.6,157.46,158.42,88618.0,152.0877,153.1693,152.0684,152.9955,88618.0
2024-03-15 09:40:00,158.44,158.66,158.22,158.24,56873.0,153.0148,153.2273,152.8023,152.8217,56873.0
2024-03-15 09:50:00,158.28,158.4,158.15,158.29,65480.0,152.8603,152.9762,152.7347,152.87,65480.0
2024-03-15 10:00:00,158.29,158.4,158.15,158.38,191255.0,152.87,152.9762,152.7347,152.9569,191255.0
2024-03-15 10:10:00,158.39,158.64,158.35,158.56,77347.0,152.9665,153.208,152.9279,153.1307,77347.0
2024-03-15 10:20:00,158.55,158.6,158.44,158.58,44788.0,153.121,153.1693,153.0148,153.15,44788.0
2024-03-15 10:30:00,158.56,158.68,158.53,158.68,99013.0,153.1307,153.2466,153.1017,153.2466,99013.0
2024-03-15 10:40:00,158.68,158.78,158.63,158.76,23860.0,153.2466,153.3432,153.1983,153.3239,23860.0
2024-03-15 10:50:00,158.79,158.83,158.68,158.78,21649.0,153.3528,153.3915,153.2466,153.3432,21649.0
2024-03-15 11:00:00,158.8,158.81,158.62,158.67,43273.0,153.3625,153.3721,153.1887,153.2369,43273.0
2024-03-15 11:10:00,158.66,158.7,158.55,158.55,19602.0,153.2273,153.2659,153.121,153.121,19602.0
2024-03-15 11:20:00,158.56,158.71,158.51,158.67,12105.0,153.1307,153.2756,153.0824,153.2369,12105.0
2024-03-15 11:30:00,158.67,158.71,158.57,158.64,22142.0,153.2369,153.2756,153.1404,153.208,22142.0
2024-03-15 11:40:00,158.61,158.62,158.47,158.47,18320.0,153.179,153.1887,153.0438,153.0438,18320.0
2024-03-15 11:50:00,158.47,158.55,158.39,158.44,26243.0,153.0438,153.121,152.9665,153.0148,26243.0
2024-03-15 12:00:00,158.44,158.46,158.36,158.45,34151.0,153.0148,153.0341,152.9376,153.0245,34151.0
2024-03-15 12:10:00,158.43,158.44,158.34,158.37,18453.0,153.0052,153.0148,152.9182,152.9472,18453.0
2024-03-15 12:20:00,158.38,158.44,158.35,158.38,22605.0,152.9569,153.0148,152.9279,152.9569,22605.0
2024-03-15 12:30:00,158.37,158.48,158.29,158.34,24394.0,152.9472,153.0534,152.87,152.9182,24394.0
2024-03-15 12:40:00,158.34,158.36,158.2,158.23,57151.0,152.9182,152.9376,152.783,152.812,57151.0
2024-03-15 12:50:00,158.23,158.23,158.11,158.16,24282.0,152.812,152.812,152.6961,152.7444,24282.0
2024-03-15 13:00:00,158.13,158.36,158.12,158.36,25537.0,152.7154,152.9376,152.7058,152.9376,25537.0
2024-03-15 13:10:00,158.36,158.41,158.25,158.25,36046.0,152.9376,152.9858,152.8313,152.8313,36046.0
2024-03-15 13:20:00,158.26,158.46,158.26,158.33,19687.0,152.841,153.0341,152.841,152.9086,19687.0
2024-03-15 13:30:00,158.34,158.39,158.27,158.34,33594.0,152.9182,152.9665,152.8506,152.9182,33594.0
2024-03-15 13:40:00,158.34,158.37,158.26,158.28,20250.0,152.9182,152.9472,152.841,152.8603,20250.0
2024-03-15 13:50:00,158.28,158.44,158.27,158.43,24044.0,152.8603,153.0148,152.8506,153.0052,24044.0
2024-03-15 14:00:00,158.42,158.46,158.28,158.3,22948.0,152.9955,153.0341,152.8603,152.8796,22948.0
2024-03-15 14:10:00,158.29,158.35,158.25,158.35,22894.0,152.87,152.9279,152.8313,152.9279,22894.0
2024-03-15 14:20:00,158.37,158.44,158.22,158.3,28678.0,152.9472,153.0148,152.8023,152.8796,28678.0
2024-03-15 14:30:00,158.3,158.43,158.25,158.42,30918.0,152.8796,153.0052,152.8313,152.9955,30918.0
2024-03-15 14:40:00,158.43,158.55,158.37,158.39,24872.0,153.0052,153.121,152.9472,152.9665,24872.0
2024-03-15 14:50:00,158.39,158.54,158.38,158.51,50218.0,152.9665,153.1114,152.9569,153.0824,50218.0
2024-03-15 15:00:00,158.51,158.55,158.42,158.5,24096.0,153.0824,153.121,152.9955,153.0728,24096.0
2024-03-15 15:10:00,158.49,158.56,158.45,158.47,46330.0,153.0631,153.1307,153.0245,153.0438,46330.0
2024-03-15 15:20:00,158.48,158.58,158.41,158.5,46122.0,153.0534,153.15,152.9858,153.0728,46122.0
2024-03-15 15:30:00,158.5,158.51,158.33,158.34,33788.0,153.0728,153.0824,152.9086,152.9182,33788.0
2024-03-15 15:40:00,158.33,158.51,158.28,158.51,43848.0,152.9086,153.0824,152.8603,153.0824,43848.0
2024-03-15 15:50:00,158.54,158.54,158.26,158.42,76254.0,153.1114,153.1114,152.841,152.9955,76254.0
2024-03-18 09:30:00,158.91,159.09,158.53,158.53,85114.0,153.4687,153.6426,153.1017,153.1017,85114.0
2024-03-18 09:40:00,158.56,158.69,158.29,158.43,55201.0,153.1307,153.2563,152.87,153.0052,55201.0
2024-03-18 09:50:00,158.44,158.73,158.39,158.73,37939.0,153.0148,153.2949,152.9665,153.2949,37939.0
2024-03-18 10:00:00,158.74,158.91,158.69,158.91,24170.0,153.3045,153.4687,153.2563,153.4687,24170.0
2024-03-18 10:10:00,158.89,158.95,158.83,158.9,25495.0,153.4494,153.5074,153.3915,153.4591,25495.0
2024-03-18 10:20:00,158.91,158.99,158.82,158.84,47624.0,153.4687,153.546,153.3818,153.4011,47624.0
2024-03-18 10:30:00,158.83,158.9,158.81,158.89,25666.0,153.3915,153.4591,153.3721,153.4494,25666.0
2024-03-18 10:40:00,158.89,158.89,158.7,158.88,68089.0,153.4494,153.4494,153.2659,153.4397,68089.0
2024-03-18 10:50:00,158.88,158.92,158.82,158.86,32453.0,153.4397,153.4784,153.3818,153.4204,32453.0
2024-03-18 11:00:00,158.86,158.97,158.81,158.94,14723.0,153.4204,153.5267,153.3721,153.4977,14723.0
2024-03-18 11:10:00,158.91,158.99,158.9,158.93,28217.0,153.4687,153.546,153.4591,153.488,28217.0
2024-03-18 11:20:00,158.92,159.05,158.92,159.05,15465.0,153.4784,153.6039,153.4784,153.6039,15465.0
2024-03-18 11:30:00,159.05,159.05,158.93,159.02,20411.0,153.6039,153.6039,153.488,153.575,20411.0
2024-03-18 11:40:00,159.03,159.1,159.01,159.08,15361.0,153.5846,153.6522,153.5653,153.6329,15361.0
2024-03-18 11:50:00,159.08,159.15,159.03,159.14,31042.0,153.6329,153.7005,153.5846,153.6908,31042.0
2024-03-18 12:00:00,159.12,159.12,158.98,159.02,25955.0,153.6715,153.6715,153.5363,153.575,25955.0
2024-03-18 12:10:00,159.01,159.1,159.0,159.08,47568.0,153.5653,153.6522,153.5556,153.6329,47568.0
2024-03-18 12:20:00,159.09,159.12,159.03,159.1,121199.0,153.6426,153.6715,153.5846,153.6522,121199.0
2024-03-18 12:30:00,159.1,159.16,159.04,159.04,359060.0,153.6522,153.7102,153.5943,153.5943,359060.0
2024-03-18 12:40:00,159.04,159.15,159.04,159.12,19775.0,153.5943,153.7005,153.5943,153.6715,19775.0
2024-03-18 12:50:00,159.12,159.18,159.04,159.17,30805.0,153.6715,153.7295,153.5943,153.7198,30805.0
2024-03-18 13:00:00,159.16,159.24,159.16,159.2,21847.0,153.7102,153.7874,153.7102,153.7488,21847.0
2024-03-18 13:10:00,159.19,159.23,159.14,159.15,15864.0,153.7391,153.7778,153.6908,153.7005,15864.0
2024-03-18 13:20:00,159.16,159.18,159.12,159.18,48339.0,153.7102,153.7295,153.6715,153.7295,48339.0
2024-03-18 13:30:00,159.18,159.18,159.03,159.05,47613.0,153.7295,153.7295,153.5846,153.6039,47613.0
2024-03-18 13:40:00,159.05,159.05,158.94,159.0,38139.0,153.6039,153.6039,153.4977,153.5556,38139.0
2024-03-18 13:50:00,159.0,159.04,158.96,159.04,18835.0,153.5556,153.5943,153.517,153.5943,18835.0
2024-03-18 14:00:00,159.03,159.09,158.98,159.0,33459.0,153.5846,153.6426,153.5363,153.5556,33459.0
2024-03-18 14:10:00,158.98,159.07,158.98,159.03,37919.0,153.5363,153.6232,153.5363,153.5846,37919.0
2024-03-18 14:20:00,159.04,159.08,158.97,159.06,38336.0,153.5943,153.6329,153.5267,153.6136,38336.0
2024-03-18 14:30:00,159.05,159.12,159.04,159.07,69976.0,153.6039,153.6715,153.5943,153.6232,69976.0
2024-03-18 14:40:00,159.07,159.08,158.86,158.95,38471.0,153.6232,153.6329,153.4204,153.5074,38471.0
2024-03-18 14:50:00,158.96,159.0,158.94,158.98,30006.0,153.517,153.5556,153.4977,153.5363,30006.0
2024-03-18 15:00:00,158.98,159.03,158.95,159.0,15181.0,153.5363,153.5846,153.5074,153.5556,15181.0
2024-03-18 15:10:00,159.0,159.06,158.98,159.04,52772.0,153.5556,153.6136,153.5363,153.5943,52772.0
2024-03-18 15:20:00,159.04,159.06,158.95,158.96,30162.0,153.5943,153.6136,153.5074,153.517,30162.0
2024-03-18 15:30:00,158.97,159.04,158.92,158.93,46012.0,153.5267,153.5943,153.4784,153.488,46012.0
2024-03-18 15:40:00,158.92,158.98,158.84,158.86,25063.0,153.4784,153.5363,153.4011,153.4204,25063.0
2024-03-18 15:50:00,158.86,158.86,158.68,158.82,73699.0,153.4204,153.4204,153.2466,153.3818,73699.0
2024-03-19 09:30:00,158.78,159.1,158.65,159.1,90285.0,153.3432,153.6522,153.2176,153.6522,90285.0
2024-03-19 09:40:00,159.1,159.3,159.04,159.04,24773.0,153.6522,153.8454,153.5943,153.5943,24773.0
2024-03-19 09:50:00,159.05,159.08,158.96,159.04,25048.0,153.6039,153.6329,153.517,153.5943,25048.0
2024-03-19 10:00:00,159.04,159.07,158.91,158.95,44060.0,153.5943,153.6232,153.4687,153.5074,44060.0
2024-03-19 10:10:00,158.94,159.0,158.87,158.9,23779.0,153.4977,153.5556,153.4301,153.4591,23779.0
2024-03-19 10:20:00,158.9,159.01,158.88,158.92,86122.0,153.4591,153.5653,153.4397,153.4784,86122.0
2024-03-19 10:30:00,158.93,159.01,158.87,158.98,53028.0,153.488,153.5653,153.4301,153.5363,53028.0
2024-03-19 10:40:00,158.98,159.05,158.96,159.0,50854.0,153.5363,153.6039,153.517,153.5556,50854.0
2024-03-19 10:50:00,158.97,159.15,158.94,159.1,19274.0,153.5267,153.7005,153.4977,153.6522,19274.0
2024-03-19 11:00:00,159.08,159.11,159.06,159.09,13100.0,153.6329,153.6619,153.6136,153.6426,13100.0
2024-03-19 11:10:00,159.09,159.17,159.08,159.12,13624.0,153.6426,153.7198,153.6329,153.6715,13624.0
2024-03-19 11:20:00,159.12,159.19,159.11,159.15,15053.0,153.6715,153.7391,153.6619,153.7005,15053.0
2024-03-19 11:30:00,159.15,159.26,159.14,159.25,61471.0,153.7005,153.8067,153.6908,153.7971,61471.0
2024-03-19 11:40:00,159.25,159.31,159.22,159.3,14456.0,153.7971,153.855,153.7681,153.8454,14456.0
2024-03-19 11:50:00,159.3,159.32,159.27,159.28,12429.0,153.8454,153.8647,153.8164,153.8261,12429.0
2024-03-19 12:00:00,159.28,159.32,159.25,159.26,15744.0,153.8261,153.8647,153.7971,153.8067,15744.0
2024-03-19 12:10:00,159.27,159.34,159.24,159.33,12900.0,153.8164,153.884,153.7874,153.8743,12900.0
2024-03-19 12:20:00,159.34,159.47,159.34,159.38,10783.0,153.884,154.0095,153.884,153.9226,10783.0
2024-03-19 12:30:00,159.39,159.51,159.39,159.49,35121.0,153.9323,154.0482,153.9323,154.0289,35121.0
2024-03-19 12:40:00,159.49,159.54,159.47,159.48,23977.0,154.0289,154.0771,154.0095,154.0192,23977.0
2024-03-19 12:50:00,159.48,159.51,159.43,159.46,17143.0,154.0192,154.0482,153.9709,153.9999,17143.0
2024-03-19 13:00:00,159.48,159.6,159.36,159.42,40283.0,154.0192,154.1351,153.9033,153.9613,40283.0
2024-03-19 13:10:00,159.43,159.45,159.38,159.42,23117.0,153.9709,153.9902,153.9226,153.9613,23117.0
2024-03-19 13:20:00,159.42,159.49,159.4,159.48,30871.0,153.9613,154.0289,153.9419,154.0192,30871.0
2024-03-19 13:30:00,159.49,159.54,159.45,159.5,21182.0,154.0289,154.0771,153.9902,154.0385,21182.0
2024-03-19 13:40:00,159.5,159.53,159.39,159.44,19568.0,154.0385,154.0675,153.9323,153.9806,19568.0
2024-03-19 13:50:00,159.45,159.46,159.39,159.42,11787.0,153.9902,153.9999,153.9323,153.9613,11787.0
2024-03-19 14:00:00,159.4,159.41,159.32,159.36,39082.0,153.9419,153.9516,153.8647,153.9033,39082.0
2024-03-19 14:10:00,159.36,159.37,159.28,159.3,30997.0,153.9033,153.913,153.8261,153.8454,30997.0
2024-03-19 14:20:00,159.33,159.42,159.3,159.41,39089.0,153.8743,153.9613,153.8454,153.9516,39089.0
2024-03-19 14:30:00,159.41,159.45,159.39,159.44,19558.0,153.9516,153.9902,153.9323,153.9806,19558.0
2024-03-19 14:40:00,159.45,159.5,159.44,159.48,20828.0,153.9902,154.0385,153.9806,154.0192,20828.0
2024-03-19 14:50:00,159.49,159.49,159.33,159.39,56325.0,154.0289,154.0289,153.8743,153.9323,56325.0
2024-03-19 15:00:00,159.37,159.43,159.31,159.36,35429.0,153.913,153.9709,153.855,153.9033,35429.0
2024-03-19 15:10:00,159.36,159.48,159.36,159.47,44212.0,153.9033,154.0192,153.9033,154.0095,44212.0
2024-03-19 15:20:00,159.47,159.49,159.41,159.41,29289.0,154.0095,154.0289,153.9516,153.9516,29289.0
2024-03-19 15:30:00,159.41,159.49,159.36,159.48,49148.0,153.9516,154.0289,153.9033,154.0192,49148.0
2024-03-19 15:40:00,159.49,159.63,159.47,159.55,48475.0,154.0289,154.1641,154.0095,154.0868,48475.0
2024-03-19 15:50:00,159.55,159.72,159.48,159.65,70172.0,154.0868,154.251,154.0192,154.1834,70172.0
2024-03-20 09:30:00,159.54,159.66,159.26,159.66,108223.0,154.0771,154.193,153.8067,154.193,108223.0
2024-03-20 09:40:00,159.65,159.78,159.59,159.72,23265.0,154.1834,154.3089,154.1254,154.251,23265.0
2024-03-20 09:50:00,159.72,159.73,159.63,159.72,26152.0,154.251,154.2606,154.1641,154.251,26152.0
2024-03-20 10:00:00,159.7,159.8,159.67,159.78,30360.0,154.2317,154.3282,154.2027,154.3089,30360.0
2024-03-20 10:10:00,159.77,159.8,159.7,159.79,22157.0,154.2993,154.3282,154.2317,154.3186,22157.0
2024-03-20 10:20:00,159.79,159.91,159.76,159.91,59317.0,154.3186,154.4345,154.2896,154.4345,59317.0
2024-03-20 10:30:00,159.92,159.94,159.78,159.81,11920.0,154.4441,154.4635,154.3089,154.3379,11920.0
2024-03-20 10:40:00,159.81,159.94,159.8,159.9,25535.0,154.3379,154.4635,154.3282,154.4248,25535.0
2024-03-20 10:50:00,159.9,159.97,159.88,159.95,12006.0,154.4248,154.4924,154.4055,154.4731,12006.0
2024-03-20 11:00:00,159.95,159.98,159.87,159.97,38230.0,154.4731,154.5021,154.3958,154.4924,38230.0
2024-03-20 11:10:00,159.97,160.03,159.96,159.99,20252.0,154.4924,154.5504,154.4828,154.5117,20252.0
2024-03-20 11:20:00,159.97,159.98,159.85,159.92,20015.0,154.4924,154.5021,154.3765,154.4441,20015.0
2024-03-20 11:30:00,159.93,159.93,159.83,159.84,18050.0,154.4538,154.4538,154.3572,154.3669,18050.0
2024-03-20 11:40:00,159.84,159.85,159.82,159.83,31938.0,154.3669,154.3765,154.3476,154.3572,31938.0
2024-03-20 11:50:00,159.83,159.87,159.8,159.86,11975.0,154.3572,154.3958,154.3282,154.3862,11975.0
2024-03-20 12:00:00,159.85,159.89,159.8,159.84,18638.0,154.3765,154.4152,154.3282,154.3669,18638.0
2024-03-20 12:10:00,159.84,159.85,159.78,159.82,27095.0,154.3669,154.3765,154.3089,154.3476,27095.0
2024-03-20 12:20:00,159.82,159.92,159.81,159.89,19280.0,154.3476,154.4441,154.3379,154.4152,19280.0
2024-03-20 12:30:00,159.89,159.89,159.81,159.85,44541.0,154.4152,154.4152,154.3379,154.3765,44541.0
2024-03-20 12:40:00,159.86,159.92,159.84,159.9,8504.0,154.3862,154.4441,154.3669,154.4248,8504.0
2024-03-20 12:50:00,159.92,159.95,159.89,159.92,15137.0,154.4441,154.4731,154.4152,154.4441,15137.0
2024-03-20 13:00:00,159.91,159.91,159.75,159.75,11127.0,154.4345,154.4345,154.28,154.28,11127.0
2024-03-20 13:10:00,159.77,159.77,159.7,159.72,21608.0,154.2993,154.2993,154.2317,154.251,21608.0
2024-03-20 13:20:00,159.75,159.76,159.69,159.74,16705.0,154.28,154.2896,154.222,154.2703,16705.0
2024-03-20 13:30:00,159.71,159.74,159.66,159.68,18224.0,154.2413,154.2703,154.193,154.2124,18224.0
2024-03-20 13:40:00,159.68,159.74,159.64,159.74,29987.0,154.2124,154.2703,154.1737,154.2703,29987.0
2024-03-20 13:50:00,159.75,159.78,159.65,159.65,22416.0,154.28,154.3089,154.1834,154.1834,22416.0
2024-03-20 14:00:00,159.7,160.32,159.69,159.96,50060.0,154.2317,154.8304,154.222,154.4828,50060.0
2024-03-20 14:10:00,160.03,160.15,159.76,159.79,34810.0,154.5504,154.6663,154.2896,154.3186,34810.0
2024-03-20 14:20:00,159.79,160.06,159.76,160.06,47616.0,154.3186,154.5793,154.2896,154.5793,47616.0
2024-03-20 14:30:00,160.08,160.15,159.65,160.09,52730.0,154.5987,154.6663,154.1834,154.6083,52730.0
2024-03-20 14:40:00,160.1,160.69,159.99,160.65,37756.0,154.618,155.1878,154.5117,155.1491,37756.0
2024-03-20 14:50:00,160.68,160.69,160.42,160.5,49580.0,155.1781,155.1878,154.927,155.0043,49580.0
2024-03-20 15:00:00,160.54,160.77,160.47,160.72,36644.0,155.0429,155.265,154.9753,155.2167,36644.0
2024-03-20 15:10:00,160.74,160.86,160.55,160.84,91606.0,155.2361,155.352,155.0526,155.3326,91606.0
2024-03-20 15:20:00,160.86,161.01,160.73,160.96,27362.0,155.352,155.4968,155.2264,155.4485,27362.0
2024-03-20 15:30:00,160.93,160.99,160.72,160.84,71454.0,155.4196,155.4775,155.2167,155.3326,71454.0
2024-03-20 15:40:00,160.84,160.92,160.59,160.59,68201.0,155.3326,155.4099,155.0912,155.0912,68201.0
2024-03-20 15:50:00,160.58,160.93,160.54,160.9,152275.0,155.0815,155.4196,155.0429,155.3906,152275.0
2024-03-21 09:30:00,160.69,160.97,160.48,160.97,76889.0,156.1565,156.4286,155.9524,156.4286,76889.0
2024-03-21 09:40:00,160.99,161.27,160.98,161.06,35578.0,156.4481,156.7202,156.4383,156.5161,35578.0
2024-03-21 09:50:00,161.07,161.33,161.0,161.33,42425.0,156.5258,156.7785,156.4578,156.7785,42425.0
2024-03-21 10:00:00,161.32,161.39,161.21,161.28,56961.0,156.7687,156.8368,156.6618,156.7299,56961.0
2024-03-21 10:10:00,161.3,161.42,161.27,161.42,30210.0,156.7493,156.8659,156.7202,156.8659,30210.0
2024-03-21 10:20:00,161.43,161.54,161.4,161.54,44278.0,156.8756,156.9825,156.8465,156.9825,44278.0
2024-03-21 10:30:00,161.56,161.57,161.47,161.53,42277.0,157.002,157.0117,156.9145,156.9728,42277.0
2024-03-21 10:40:00,161.55,161.73,161.51,161.61,43312.0,156.9923,157.1672,156.9534,157.0506,43312.0
2024-03-21 10:50:00,161.62,161.71,161.59,161.71,54769.0,157.0603,157.1477,157.0311,157.1477,54769.0
2024-03-21 11:00:00,161.71,161.71,161.54,161.57,26077.0,157.1477,157.1477,156.9825,157.0117,26077.0
2024-03-21 11:10:00,161.57,161.6,161.48,161.49,33828.0,157.0117,157.0408,156.9242,156.9339,33828.0
2024-03-21 11:20:00,161.48,161.52,161.41,161.45,29685.0,156.9242,156.9631,156.8562,156.8951,29685.0
2024-03-21 11:30:00,161.44,161.55,161.41,161.54,38395.0,156.8854,156.9923,156.8562,156.9825,38395.0
2024-03-21 11:40:00,161.56,161.56,161.46,161.49,28616.0,157.002,157.002,156.9048,156.9339,28616.0
2024-03-21 11:50:00,161.5,161.6,161.49,161.57,25287.0,156.9437,157.0408,156.9339,157.0117,25287.0
2024-03-21 12:00:00,161.56,161.56,161.49,161.5,16092.0,157.002,157.002,156.9339,156.9437,16092.0
2024-03-21 12:10:00,161.5,161.53,161.47,161.49,26216.0,156.9437,156.9728,156.9145,156.9339,26216.0
2024-03-21 12:20:00,161.49,161.5,161.44,161.46,19077.0,156.9339,156.9437,156.8854,156.9048,19077.0
2024-03-21 12:30:00,161.5,161.5,161.31,161.34,31521.0,156.9437,156.9437,156.759,156.7882,31521.0
2024-03-21 12:40:00,161.34,161.39,161.29,161.37,33895.0,156.7882,156.8368,156.7396,156.8173,33895.0
2024-03-21 12:50:00,161.37,161.42,161.37,161.41,12559.0,156.8173,156.8659,156.8173,156.8562,12559.0
2024-03-21 13:00:00,161.42,161.42,161.33,161.37,16852.0,156.8659,156.8659,156.7785,156.8173,16852.0
2024-03-21 13:10:00,161.38,161.47,161.38,161.43,26106.0,156.827,156.9145,156.827,156.8756,26106.0
2024-03-21 13:20:00,161.44,161.44,161.37,161.4,38095.0,156.8854,156.8854,156.8173,156.8465,38095.0
2024-03-21 13:30:00,161.4,161.4,161.32,161.37,18601.0,156.8465,156.8465,156.7687,156.8173,18601.0
2024-03-21 13:40:00,161.38,161.42,161.34,161.37,13885.0,156.827,156.8659,156.7882,156.8173,13885.0
2024-03-21 13:50:00,161.39,161.41,161.32,161.33,23324.0,156.8368,156.8562,156.7687,156.7785,23324.0
2024-03-21 14:00:00,161.32,161.41,161.32,161.4,35362.0,156.7687,156.8562,156.7687,156.8465,35362.0
2024-03-21 14:10:00,161.38,161.41,161.34,161.38,37422.0,156.827,156.8562,156.7882,156.827,37422.0
2024-03-21 14:20:00,161.4,161.45,161.37,161.42,22184.0,156.8465,156.8951,156.8173,156.8659,22184.0
2024-03-21 14:30:00,161.43,161.43,161.27,161.32,79662.0,156.8756,156.8756,156.7202,156.7687,79662.0
2024-03-21 14:40:00,161.31,161.39,161.29,161.31,22496.0,156.759,156.8368,156.7396,156.759,22496.0
2024-03-21 14:50:00,161.3,161.36,161.28,161.3,19379.0,156.7493,156.8076,156.7299,156.7493,19379.0
2024-03-21 15:00:00,161.31,161.4,161.3,161.4,35168.0,156.759,156.8465,156.7493,156.8465,35168.0
2024-03-21 15:10:00,161.39,161.44,161.34,161.43,44678.0,156.8368,156.8854,156.7882,156.8756,44678.0
2024-03-21 15:20:00,161.43,161.46,161.36,161.45,48406.0,156.8756,156.9048,156.8076,156.8951,48406.0
2024-03-21 15:30:00,161.46,161.54,161.36,161.38,70971.0,156.9048,156.9825,156.8076,156.827,70971.0
2024-03-21 15:40:00,161.38,161.51,161.34,161.37,46837.0,156.827,156.9534,156.7882,156.8173,46837.0
2024-03-21 15:50:00,161.39,161.41,161.16,161.19,69235.0,156.8368,156.8562,156.6133,156.6424,69235.0
2024-03-22 09:30:00,161.43,161.59,161.26,161.5,70742.0,156.8756,157.0311,156.7104,156.9437,70742.0
2024-03-22 09:40:00,161.49,161.52,161.26,161.29,28654.0,156.9339,156.9631,156.7104,156.7396,28654.0
2024-03-22 09:50:00,161.3,161.37,161.26,161.26,16326.0,156.7493,156.8173,156.7104,156.7104,16326.0
2024-03-22 10:00:00,161.26,161.31,161.2,161.22,56083.0,156.7104,156.759,156.6521,156.6716,56083.0
2024-03-22 10:10:00,161.22,161.23,161.11,161.19,23569.0,156.6716,156.6813,156.5647,156.6424,23569.0
2024-03-22 10:20:00,161.2,161.21,161.1,161.15,43292.0,156.6521,156.6618,156.5549,156.6035,43292.0
2024-03-22 10:30:00,161.13,161.15,161.1,161.14,65329.0,156.5841,156.6035,156.5549,156.5938,65329.0
2024-03-22 10:40:00,161.15,161.15,160.9,160.94,167306.0,156.6035,156.6035,156.3606,156.3995,167306.0
2024-03-22 10:50:00,160.94,160.94,160.87,160.89,13932.0,156.3995,156.3995,156.3314,156.3509,13932.0
2024-03-22 11:00:00,160.89,160.99,160.89,160.93,15231.0,156.3509,156.4481,156.3509,156.3897,15231.0
2024-03-22 11:10:00,160.95,160.98,160.89,160.93,43480.0,156.4092,156.4383,156.3509,156.3897,43480.0
2024-03-22 11:20:00,160.93,160.97,160.88,160.94,30180.0,156.3897,156.4286,156.3412,156.3995,30180.0
2024-03-22 11:30:00,160.94,160.97,160.89,160.9,34478.0,156.3995,156.4286,156.3509,156.3606,34478.0
2024-03-22 11:40:00,160.91,160.93,160.85,160.86,11087.0,156.3703,156.3897,156.312,156.3217,11087.0
2024-03-22 11:50:00,160.87,160.9,160.82,160.84,34542.0,156.3314,156.3606,156.2828,156.3023,34542.0
2024-03-22 12:00:00,160.84,160.84,160.75,160.76,10428.0,156.3023,156.3023,156.2148,156.2245,10428.0
2024-03-22 12:10:00,160.76,160.76,160.68,160.69,20794.0,156.2245,156.2245,156.1468,156.1565,20794.0
2024-03-22 12:20:00,160.69,160.73,160.66,160.69,10540.0,156.1565,156.1954,156.1274,156.1565,10540.0
2024-03-22 12:30:00,160.7,160.7,160.65,160.69,27437.0,156.1662,156.1662,156.1176,156.1565,27437.0
2024-03-22 12:40:00,160.71,160.77,160.69,160.76,26508.0,156.176,156.2343,156.1565,156.2245,26508.0
2024-03-22 12:50:00,160.75,160.76,160.68,160.72,49112.0,156.2148,156.2245,156.1468,156.1857,49112.0
2024-03-22 13:00:00,160.72,160.72,160.66,160.67,64967.0,156.1857,156.1857,156.1274,156.1371,64967.0
2024-03-22 13:10:00,160.67,160.76,160.62,160.72,45178.0,156.1371,156.2245,156.0885,156.1857,45178.0
2024-03-22 13:20:00,160.72,160.78,160.7,160.75,12970.0,156.1857,156.244,156.1662,156.2148,12970.0
2024-03-22 13:30:00,160.75,160.79,160.71,160.74,33182.0,156.2148,156.2537,156.176,156.2051,33182.0
2024-03-22 13:40:00,160.74,160.84,160.73,160.8,12615.0,156.2051,156.3023,156.1954,156.2634,12615.0
2024-03-22 13:50:00,160.81,160.87,160.8,160.86,37642.0,156.2731,156.3314,156.2634,156.3217,37642.0
2024-03-22 14:00:00,160.85,160.87,160.82,160.83,19279.0,156.312,156.3314,156.2828,156.2926,19279.0
2024-03-22 14:10:00,160.84,160.86,160.77,160.79,553287.0,156.3023,156.3217,156.2343,156.2537,553287.0
2024-03-22 14:20:00,160.81,160.86,160.76,160.85,24368.0,156.2731,156.3217,156.2245,156.312,24368.0
2024-03-22 14:30:00,160.84,160.84,160.76,160.81,54198.0,156.3023,156.3023,156.2245,156.2731,54198.0
2024-03-22 14:40:00,160.81,160.81,160.73,160.77,34291.0,156.2731,156.2731,156.1954,156.2343,34291.0
2024-03-22 14:50:00,160.76,160.82,160.75,160.81,17470.0,156.2245,156.2828,156.2148,156.2731,17470.0
2024-03-22 15:00:00,160.8,160.81,160.73,160.74,22940.0,156.2634,156.2731,156.1954,156.2051,22940.0
2024-03-22 15:10:00,160.74,160.75,160.48,160.54,37154.0,156.2051,156.2148,155.9524,156.0107,37154.0
2024-03-22 15:20:00,160.54,160.66,160.51,160.65,23106.0,156.0107,156.1274,155.9816,156.1176,23106.0
2024-03-22 15:30:00,160.66,160.68,160.58,160.61,29950.0,156.1274,156.1468,156.0496,156.0788,29950.0
2024-03-22 15:40:00,160.63,160.73,160.6,160.73,40558.0,156.0982,156.1954,156.0691,156.1954,40558.0
2024-03-22 15:50:00,160.73,160.76,160.41,160.41,63514.0,156.1954,156.2245,155.8844,155.8844,63514.0
2024-03-25 09:30:00,160.4,160.83,160.35,160.8,139646.0,155.8747,156.2926,155.8261,156.2634,139646.0
2024-03-25 09:40:00,160.8,160.88,160.45,160.5,63273.0,156.2634,156.3412,155.9233,155.9719,63273.0
2024-03-25 09:50:00,160.49,160.56,160.4,160.5,26094.0,155.9622,156.0302,155.8747,155.9719,26094.0
2024-03-25 10:00:00,160.5,160.54,160.41,160.43,42634.0,155.9719,156.0107,155.8844,155.9039,42634.0
2024-03-25 10:10:00,160.43,160.51,160.34,160.35,138073.0,155.9039,155.9816,155.8164,155.8261,138073.0
2024-03-25 10:20:00,160.35,160.48,160.35,160.43,38511.0,155.8261,155.9524,155.8261,155.9039,38511.0
2024-03-25 10:30:00,160.41,160.42,160.31,160.36,89564.0,155.8844,155.8941,155.7872,155.8358,89564.0
2024-03-25 10:40:00,160.38,160.39,160.3,160.39,69448.0,155.8553,155.865,155.7775,155.865,69448.0
2024-03-25 10:50:00,160.39,160.53,160.37,160.51,55510.0,155.865,156.001,155.8455,155.9816,55510.0
2024-03-25 11:00:00,160.53,160.53,160.44,160.46,22409.0,156.001,156.001,155.9136,155.933,22409.0
2024-03-25 11:10:00,160.46,160.47,160.41,160.44,49015.0,155.933,155.9427,155.8844,155.9136,49015.0
2024-03-25 11:20:00,160.45,160.51,160.41,160.49,53851.0,155.9233,155.9816,155.8844,155.9622,53851.0
2024-03-25 11:30:00,160.49,160.5,160.44,160.49,17149.0,155.9622,155.9719,155.9136,155.9622,17149.0
2024-03-25 11:40:00,160.47,160.53,160.42,160.42,16188.0,155.9427,156.001,155.8941,155.8941,16188.0
2024-03-25 11:50:00,160.42,160.46,160.39,160.44,27967.0,155.8941,155.933,155.865,155.9136,27967.0
2024-03-25 12:00:00,160.44,160.45,160.38,160.44,27468.0,155.9136,155.9233,155.8553,155.9136,27468.0
2024-03-25 12:10:00,160.44,160.47,160.39,160.4,50237.0,155.9136,155.9427,155.865,155.8747,50237.0
2024-03-25 12:20:00,160.41,160.44,160.38,160.41,14575.0,155.8844,155.9136,155.8553,155.8844,14575.0
2024-03-25 12:30:00,160.41,160.44,160.4,160.42,41783.0,155.8844,155.9136,155.8747,155.8941,41783.0
2024-03-25 12:40:00,160.41,160.41,160.31,160.32,35746.0,155.8844,155.8844,155.7872,155.797,35746.0
2024-03-25 12:50:00,160.33,160.36,160.3,160.31,40395.0,155.8067,155.8358,155.7775,155.7872,40395.0
2024-03-25 13:00:00,160.31,160.33,160.27,160.31,76939.0,155.7872,155.8067,155.7484,155.7872,76939.0
2024-03-25 13:10:00,160.3,160.31,160.24,160.26,40110.0,155.7775,155.7872,155.7192,155.7386,40110.0
2024-03-25 13:20:00,160.26,160.29,160.18,160.27,11888.0,155.7386,155.7678,155.6609,155.7484,11888.0
2024-03-25 13:30:00,160.27,160.29,160.25,160.26,23859.0,155.7484,155.7678,155.7289,155.7386,23859.0
2024-03-25 13:40:00,160.26,160.3,160.26,160.27,15110.0,155.7386,155.7775,155.7386,155.7484,15110.0
2024-03-25 13:50:00,160.27,160.29,160.24,160.29,61109.0,155.7484,155.7678,155.7192,155.7678,61109.0
2024-03-25 14:00:00,160.28,160.29,160.23,160.27,20343.0,155.7581,155.7678,155.7095,155.7484,20343.0
2024-03-25 14:10:00,160.27,160.31,160.25,160.3,38886.0,155.7484,155.7872,155.7289,155.7775,38886.0
2024-03-25 14:20:00,160.31,160.37,160.3,160.37,28575.0,155.7872,155.8455,155.7775,155.8455,28575.0
2024-03-25 14:30:00,160.37,160.38,160.33,160.36,52602.0,155.8455,155.8553,155.8067,155.8358,52602.0
2024-03-25 14:40:00,160.36,160.37,160.23,160.24,25687.0,155.8358,155.8455,155.7095,155.7192,25687.0
2024-03-25 14:50:00,160.24,160.26,160.21,160.23,28705.0,155.7192,155.7386,155.6901,155.7095,28705.0
2024-03-25 15:00:00,160.22,160.25,160.18,160.2,71869.0,155.6998,155.7289,155.6609,155.6803,71869.0
2024-03-25 15:10:00,160.2,160.22,160.15,160.18,44122.0,155.6803,155.6998,155.6318,155.6609,44122.0
2024-03-25 15:20:00,160.18,160.18,160.13,160.18,25657.0,155.6609,155.6609,155.6123,155.6609,25657.0
2024-03-25 15:30:00,160.18,160.24,160.16,160.24,20886.0,155.6609,155.7192,155.6415,155.7192,20886.0
2024-03-25 15:40:00,160.24,160.28,160.14,160.19,39752.0,155.7192,155.7581,155.622,155.6706,39752.0
2024-03-25 15:50:00,160.18,160.21,160.1,160.18,79324.0,155.6609,155.6901,155.5832,155.6609,79324.0
2024-03-26 09:30:00,160.46,160.63,160.27,160.44,165786.0,155.933,156.0982,155.7484,155.9136,165786.0
2024-03-26 09:40:00,160.44,160.64,160.39,160.59,245327.0,155.9136,156.1079,155.865,156.0593,245327.0
2024-03-26 09:50:00,160.61,160.64,160.51,160.53,57340.0,156.0788,156.1079,155.9816,156.001,57340.0
2024-03-26 10:00:00,160.56,160.56,160.41,160.5,150087.0,156.0302,156.0302,155.8844,155.9719,150087.0
2024-03-26 10:10:00,160.48,160.57,160.44,160.49,183490.0,155.9524,156.0399,155.9136,155.9622,183490.0
2024-03-26 10:20:00,160.48,160.58,160.47,160.57,35564.0,155.9524,156.0496,155.9427,156.0399,35564.0
2024-03-26 10:30:00,160.54,160.55,160.43,160.47,35826.0,156.0107,156.0205,155.9039,155.9427,35826.0
2024-03-26 10:40:00,160.47,160.6,160.46,160.51,311988.0,155.9427,156.0691,155.933,155.9816,311988.0
2024-03-26 10:50:00,160.52,160.59,160.52,160.56,21073.0,155.9913,156.0593,155.9913,156.0302,21073.0
2024-03-26 11:00:00,160.58,160.6,160.49,160.5,19238.0,156.0496,156.0691,155.9622,155.9719,19238.0
2024-03-26 11:10:00,160.49,160.5,160.41,160.43,64825.0,155.9622,155.9719,155.8844,155.9039,64825.0
2024-03-26 11:20:00,160.44,160.45,160.4,160.43,71782.0,155.9136,155.9233,155.8747,155.9039,71782.0
2024-03-26 11:30:00,160.42,160.44,160.31,160.34,34604.0,155.8941,155.9136,155.7872,155.8164,34604.0
2024-03-26 11:40:00,160.33,160.43,160.31,160.43,38877.0,155.8067,155.9039,155.7872,155.9039,38877.0
2024-03-26 11:50:00,160.43,160.48,160.43,160.46,19470.0,155.9039,155.9524,155.9039,155.933,19470.0
2024-03-26 12:00:00,160.45,160.46,160.35,160.39,18684.0,155.9233,155.933,155.8261,155.865,18684.0
2024-03-26 12:10:00,160.37,160.44,160.36,160.41,15684.0,155.8455,155.9136,155.8358,155.8844,15684.0
2024-03-26 12:20:00,160.4,160.51,160.4,160.49,32582.0,155.8747,155.9816,155.8747,155.9622,32582.0
2024-03-26 12:30:00,160.47,160.49,160.38,160.43,21834.0,155.9427,155.9622,155.8553,155.9039,21834.0
2024-03-26 12:40:00,160.43,160.47,160.41,160.46,48340.0,155.9039,155.9427,155.8844,155.933,48340.0
2024-03-26 12:50:00,160.45,160.51,160.44,160.46,20712.0,155.9233,155.9816,155.9136,155.933,20712.0
2024-03-26 13:00:00,160.47,160.51,160.42,160.44,29162.0,155.9427,155.9816,155.8941,155.9136,29162.0
2024-03-26 13:10:00,160.44,160.48,160.39,160.41,11647.0,155.9136,155.9524,155.865,155.8844,11647.0
2024-03-26 13:20:00,160.4,160.42,160.37,160.42,11588.0,155.8747,155.8941,155.8455,155.8941,11588.0
2024-03-26 13:30:00,160.42,160.44,160.34,160.36,20029.0,155.8941,155.9136,155.8164,155.8358,20029.0
2024-03-26 13:40:00,160.36,160.39,160.3,160.34,14361.0,155.8358,155.865,155.7775,155.8164,14361.0
2024-03-26 13:50:00,160.33,160.37,160.32,160.36,5549.0,155.8067,155.8455,155.797,155.8358,5549.0
2024-03-26 14:00:00,160.36,160.4,160.35,160.37,29192.0,155.8358,155.8747,155.8261,155.8455,29192.0
2024-03-26 14:10:00,160.36,160.44,160.35,160.42,25004.0,155.8358,155.9136,155.8261,155.8941,25004.0
2024-03-26 14:20:00,160.42,160.44,160.38,160.42,36169.0,155.8941,155.9136,155.8553,155.8941,36169.0
2024-03-26 14:30:00,160.41,160.43,160.37,160.38,198763.0,155.8844,155.9039,155.8455,155.8553,198763.0
2024-03-26 14:40:00,160.38,160.38,160.34,160.37,25554.0,155.8553,155.8553,155.8164,155.8455,25554.0
2024-03-26 14:50:00,160.37,160.41,160.35,160.39,21761.0,155.8455,155.8844,155.8261,155.865,21761.0
2024-03-26 15:00:00,160.39,160.43,160.34,160.43,20790.0,155.865,155.9039,155.8164,155.9039,20790.0
2024-03-26 15:10:00,160.43,160.47,160.42,160.42,22171.0,155.9039,155.9427,155.8941,155.8941,22171.0
2024-03-26 15:20:00,160.43,160.44,160.31,160.35,30202.0,155.9039,155.9136,155.7872,155.8261,30202.0
2024-03-26 15:30:00,160.34,160.38,160.22,160.26,36966.0,155.8164,155.8553,155.6998,155.7386,36966.0
2024-03-26 15:40:00,160.25,160.33,160.07,160.08,46681.0,155.7289,155.8067,155.554,155.5637,46681.0
2024-03-26 15:50:00,160.08,160.25,160.0,160.07,124871.0,155.5637,155.7289,155.486,155.554,124871.0
2024-03-27 09:30:00,160.96,161.54,160.92,161.5,57695.0,156.4189,156.9825,156.38,156.9437,57695.0
2024-03-27 09:40:00,161.48,161.49,161.25,161.34,178226.0,156.9242,156.9339,156.7007,156.7882,178226.0
2024-03-27 09:50:00,161.34,161.45,161.26,161.41,19371.0,156.7882,156.8951,156.7104,156.8562,19371.0
2024-03-27 10:00:00,161.39,161.42,161.24,161.38,81175.0,156.8368,156.8659,156.691,156.827,81175.0
2024-03-27 10:10:00,161.36,161.44,161.35,161.38,59581.0,156.8076,156.8854,156.7979,156.827,59581.0
2024-03-27 10:20:00,161.4,161.4,161.17,161.27,55955.0,156.8465,156.8465,156.623,156.7202,55955.0
2024-03-27 10:30:00,161.27,161.34,161.25,161.25,40456.0,156.7202,156.7882,156.7007,156.7007,40456.0
2024-03-27 10:40:00,161.28,161.32,161.13,161.14,211519.0,156.7299,156.7687,156.5841,156.5938,211519.0
2024-03-27 10:50:00,161.15,161.17,161.09,161.15,23957.0,156.6035,156.623,156.5452,156.6035,23957.0
2024-03-27 11:00:00,161.15,161.28,161.13,161.27,40791.0,156.6035,156.7299,156.5841,156.7202,40791.0
2024-03-27 11:10:00,161.27,161.3,161.22,161.3,26557.0,156.7202,156.7493,156.6716,156.7493,26557.0
2024-03-27 11:20:00,161.29,161.32,161.25,161.31,40148.0,156.7396,156.7687,156.7007,156.759,40148.0
2024-03-27 11:30:00,161.31,161.36,161.25,161.33,32537.0,156.759,156.8076,156.7007,156.7785,32537.0
2024-03-27 11:40:00,161.33,161.36,161.28,161.29,80882.0,156.7785,156.8076,156.7299,156.7396,80882.0
2024-03-27 11:50:00,161.28,161.3,161.18,161.19,207604.0,156.7299,156.7493,156.6327,156.6424,207604.0
2024-03-27 12:00:00,161.19,161.2,161.1,161.13,51886.0,156.6424,156.6521,156.5549,156.5841,51886.0
2024-03-27 12:10:00,161.15,161.19,161.11,161.15,61621.0,156.6035,156.6424,156.5647,156.6035,61621.0
2024-03-27 12:20:00,161.13,161.22,161.13,161.21,22417.0,156.5841,156.6716,156.5841,156.6618,22417.0
2024-03-27 12:30:00,161.22,161.31,161.21,161.26,40875.0,156.6716,156.759,156.6618,156.7104,40875.0
2024-03-27 12:40:00,161.28,161.32,161.26,161.3,22377.0,156.7299,156.7687,156.7104,156.7493,22377.0
2024-03-27 12:50:00,161.3,161.35,161.29,161.33,10078.0,156.7493,156.7979,156.7396,156.7785,10078.0
2024-03-27 13:00:00,161.31,161.38,161.25,161.26,15476.0,156.759,156.827,156.7007,156.7104,15476.0
2024-03-27 13:10:00,161.26,161.33,161.22,161.33,18122.0,156.7104,156.7785,156.6716,156.7785,18122.0
2024-03-27 13:20:00,161.33,161.41,161.33,161.36,33796.0,156.7785,156.8562,156.7785,156.8076,33796.0
2024-03-27 13:30:00,161.36,161.36,161.29,161.31,29125.0,156.8076,156.8076,156.7396,156.759,29125.0
2024-03-27 13:40:00,161.31,161.32,161.27,161.3,31730.0,156.759,156.7687,156.7202,156.7493,31730.0
2024-03-27 13:50:00,161.29,161.29,161.24,161.28,17461.0,156.7396,156.7396,156.691,156.7299,17461.0
2024-03-27 14:00:00,161.28,161.36,161.26,161.36,28812.0,156.7299,156.8076,156.7104,156.8076,28812.0
2024-03-27 14:10:00,161.36,161.45,161.32,161.44,27858.0,156.8076,156.8951,156.7687,156.8854,27858.0
2024-03-27 14:20:00,161.44,161.52,161.43,161.51,22186.0,156.8854,156.9631,156.8756,156.9534,22186.0
2024-03-27 14:30:00,161.52,161.56,161.46,161.5,36040.0,156.9631,157.002,156.9048,156.9437,36040.0
2024-03-27 14:40:00,161.49,161.51,161.47,161.48,15131.0,156.9339,156.9534,156.9145,156.9242,15131.0
2024-03-27 14:50:00,161.48,161.5,161.43,161.47,48268.0,156.9242,156.9437,156.8756,156.9145,48268.0
2024-03-27 15:00:00,161.47,161.55,161.47,161.49,39828.0,156.9145,156.9923,156.9145,156.9339,39828.0
2024-03-27 15:10:00,161.48,161.48,161.38,161.42,52532.0,156.9242,156.9242,156.827,156.8659,52532.0
2024-03-27 15:20:00,161.42,161.69,161.41,161.64,43294.0,156.8659,157.1283,156.8562,157.0797,43294.0
2024-03-27 15:30:00,161.65,161.94,161.64,161.93,51501.0,157.0894,157.3713,157.0797,157.3615,51501.0
2024-03-27 15:40:00,161.92,162.05,161.91,161.97,74290.0,157.3518,157.4781,157.3421,157.4004,74290.0
2024-03-27 15:50:00,161.97,162.37,161.95,162.36,146894.0,157.4004,157.7891,157.381,157.7794,146894.0
2024-03-28 09:30:00,162.57,162.93,162.57,162.8,88631.0,157.9835,158.3333,157.9835,158.207,88631.0
2024-03-28 09:40:00,162.8,162.81,162.56,162.56,73553.0,158.207,158.2167,157.9738,157.9738,73553.0
2024-03-28 09:50:00,162.56,162.57,162.43,162.5,35331.0,157.9738,157.9835,157.8474,157.9155,35331.0
2024-03-28 10:00:00,162.51,162.66,162.51,162.57,44925.0,157.9252,158.0709,157.9252,157.9835,44925.0
2024-03-28 10:10:00,162.57,162.63,162.51,162.52,31964.0,157.9835,158.0418,157.9252,157.9349,31964.0
2024-03-28 10:20:00,162.51,162.61,162.48,162.55,28869.0,157.9252,158.0223,157.896,157.964,28869.0
2024-03-28 10:30:00,162.56,162.63,162.54,162.63,44933.0,157.9738,158.0418,157.9543,158.0418,44933.0
2024-03-28 10:40:00,162.61,162.67,162.59,162.62,45179.0,158.0223,158.0807,158.0029,158.0321,45179.0
2024-03-28 10:50:00,162.62,162.75,162.61,162.72,65932.0,158.0321,158.1584,158.0223,158.1292,65932.0
2024-03-28 11:00:00,162.72,162.75,162.64,162.67,39475.0,158.1292,158.1584,158.0515,158.0807,39475.0
2024-03-28 11:10:00,162.67,162.8,162.64,162.77,99991.0,158.0807,158.207,158.0515,158.1778,99991.0
2024-03-28 11:20:00,162.76,162.81,162.74,162.79,18555.0,158.1681,158.2167,158.1487,158.1973,18555.0
2024-03-28 11:30:00,162.78,162.83,162.75,162.8,16234.0,158.1876,158.2361,158.1584,158.207,16234.0
2024-03-28 11:40:00,162.8,162.82,162.76,162.82,125390.0,158.207,158.2264,158.1681,158.2264,125390.0
2024-03-28 11:50:00,162.81,162.87,162.81,162.81,37140.0,158.2167,158.275,158.2167,158.2167,37140.0
2024-03-28 12:00:00,162.81,162.89,162.8,162.88,27047.0,158.2167,158.2944,158.207,158.2847,27047.0
2024-03-28 12:10:00,162.88,162.9,162.83,162.84,39539.0,158.2847,158.3042,158.2361,158.2459,39539.0
2024-03-28 12:20:00,162.84,162.9,162.83,162.85,76775.0,158.2459,158.3042,158.2361,158.2556,76775.0
2024-03-28 12:30:00,162.88,162.88,162.75,162.8,37536.0,158.2847,158.2847,158.1584,158.207,37536.0
2024-03-28 12:40:00,162.77,162.82,162.75,162.78,92875.0,158.1778,158.2264,158.1584,158.1876,92875.0
2024-03-28 12:50:00,162.78,162.85,162.77,162.83,56732.0,158.1876,158.2556,158.1778,158.2361,56732.0
2024-03-28 13:00:00,162.82,162.88,162.79,162.84,65805.0,158.2264,158.2847,158.1973,158.2459,65805.0
2024-03-28 13:10:00,162.84,162.86,162.76,162.78,34092.0,158.2459,158.2653,158.1681,158.1876,34092.0
2024-03-28 13:20:00,162.8,162.81,162.74,162.77,58586.0,158.207,158.2167,158.1487,158.1778,58586.0
2024-03-28 13:30:00,162.78,162.81,162.7,162.8,20318.0,158.1876,158.2167,158.1098,158.207,20318.0
2024-03-28 13:40:00,162.78,162.86,162.78,162.86,20908.0,158.1876,158.2653,158.1876,158.2653,20908.0
2024-03-28 13:50:00,162.86,162.91,162.83,162.9,24460.0,158.2653,158.3139,158.2361,158.3042,24460.0
2024-03-28 14:00:00,162.91,162.98,162.88,162.97,32033.0,158.3139,158.3819,158.2847,158.3722,32033.0
2024-03-28 14:10:00,162.97,163.0,162.9,162.92,39642.0,158.3722,158.4013,158.3042,158.3236,39642.0
2024-03-28 14:20:00,162.92,162.96,162.9,162.94,26664.0,158.3236,158.3625,158.3042,158.343,26664.0
2024-03-28 14:30:00,162.94,162.94,162.87,162.9,54064.0,158.343,158.343,158.275,158.3042,54064.0
2024-03-28 14:40:00,162.9,162.9,162.8,162.86,56509.0,158.3042,158.3042,158.207,158.2653,56509.0
2024-03-28 14:50:00,162.86,163.11,162.83,163.08,30808.0,158.2653,158.5082,158.2361,158.4791,30808.0
2024-03-28 15:00:00,163.08,163.1,162.95,163.07,53516.0,158.4791,158.4985,158.3528,158.4694,53516.0
2024-03-28 15:10:00,163.07,163.13,163.03,163.1,61039.0,158.4694,158.5277,158.4305,158.4985,61039.0
2024-03-28 15:20:00,163.1,163.26,163.07,163.25,36537.0,158.4985,158.654,158.4694,158.6443,36537.0
2024-03-28 15:30:00,163.26,163.3,163.06,163.09,92894.0,158.654,158.6929,158.4597,158.4888,92894.0
2024-03-28 15:40:00,163.09,163.15,163.04,163.07,86511.0,158.4888,158.5471,158.4402,158.4694,86511.0
2024-03-28 15:50:00,163.07,163.16,162.81,162.87,371095.0,158.4694,158.5568,158.2167,158.275,371095.0
2024-04-01 09:30:00,163.06,163.19,162.28,162.48,146375.0,158.4597,158.586,157.7017,157.896,146375.0
2024-04-01 09:40:00,162.48,162.61,162.41,162.51,52535.0,157.896,158.0223,157.828,157.9252,52535.0
2024-04-01 09:50:00,162.52,162.73,162.49,162.72,45846.0,157.9349,158.139,157.9057,158.1292,45846.0
2024-04-01 10:00:00,162.7,162.7,162.44,162.48,52543.0,158.1098,158.1098,157.8571,157.896,52543.0
2024-04-01 10:10:00,162.49,162.59,162.42,162.47,54477.0,157.9057,158.0029,157.8377,157.8863,54477.0
2024-04-01 10:20:00,162.43,162.51,162.36,162.36,62560.0,157.8474,157.9252,157.7794,157.7794,62560.0
2024-04-01 10:30:00,162.37,162.37,162.19,162.25,46577.0,157.7891,157.7891,157.6142,157.6725,46577.0
2024-04-01 10:40:00,162.25,162.36,162.23,162.31,31327.0,157.6725,157.7794,157.6531,157.7308,31327.0
2024-04-01 10:50:00,162.31,162.38,162.3,162.33,33114.0,157.7308,157.7988,157.7211,157.7502,33114.0
2024-04-01 11:00:00,162.34,162.37,162.26,162.26,39284.0,157.76,157.7891,157.6822,157.6822,39284.0
2024-04-01 11:10:00,162.29,162.32,162.23,162.25,39459.0,157.7114,157.7405,157.6531,157.6725,39459.0
2024-04-01 11:20:00,162.26,162.34,162.2,162.32,36806.0,157.6822,157.76,157.6239,157.7405,36806.0
2024-04-01 11:30:00,162.3,162.33,162.23,162.24,27223.0,157.7211,157.7502,157.6531,157.6628,27223.0
2024-04-01 11:40:00,162.24,162.25,162.18,162.24,24722.0,157.6628,157.6725,157.6045,157.6628,24722.0
2024-04-01 11:50:00,162.25,162.25,162.11,162.11,30807.0,157.6725,157.6725,157.5365,157.5365,30807.0
2024-04-01 12:00:00,162.09,162.18,162.06,162.14,13256.0,157.517,157.6045,157.4879,157.5656,13256.0
2024-04-01 12:10:00,162.16,162.19,162.11,162.16,50588.0,157.585,157.6142,157.5365,157.585,50588.0
2024-04-01 12:20:00,162.16,162.28,162.14,162.27,18814.0,157.585,157.7017,157.5656,157.6919,18814.0
2024-04-01 12:30:00,162.28,162.29,162.25,162.28,27307.0,157.7017,157.7114,157.6725,157.7017,27307.0
2024-04-01 12:40:00,162.29,162.3,162.26,162.29,25630.0,157.7114,157.7211,157.6822,157.7114,25630.0
2024-04-01 12:50:00,162.29,162.29,162.22,162.25,21494.0,157.7114,157.7114,157.6434,157.6725,21494.0
2024-04-01 13:00:00,162.25,162.25,162.15,162.2,22366.0,157.6725,157.6725,157.5753,157.6239,22366.0
2024-04-01 13:10:00,162.21,162.22,162.09,162.09,146764.0,157.6336,157.6434,157.517,157.517,146764.0
2024-04-01 13:20:00,162.09,162.16,162.02,162.14,68848.0,157.517,157.585,157.449,157.5656,68848.0
2024-04-01 13:30:00,162.14,162.18,162.09,162.15,41466.0,157.5656,157.6045,157.517,157.5753,41466.0
2024-04-01 13:40:00,162.16,162.24,162.16,162.2,84771.0,157.585,157.6628,157.585,157.6239,84771.0
2024-04-01 13:50:00,162.19,162.2,162.13,162.19,41556.0,157.6142,157.6239,157.5559,157.6142,41556.0
2024-04-01 14:00:00,162.19,162.2,162.15,162.18,17286.0,157.6142,157.6239,157.5753,157.6045,17286.0
2024-04-01 14:10:00,162.17,162.23,162.12,162.21,59772.0,157.5948,157.6531,157.5462,157.6336,59772.0
2024-04-01 14:20:00,162.22,162.26,162.19,162.21,44111.0,157.6434,157.6822,157.6142,157.6336,44111.0
2024-04-01 14:30:00,162.2,162.25,162.2,162.25,53953.0,157.6239,157.6725,157.6239,157.6725,53953.0
2024-04-01 14:40:00,162.25,162.3,162.21,162.23,79232.0,157.6725,157.7211,157.6336,157.6531,79232.0
2024-04-01 14:50:00,162.24,162.27,162.17,162.2,156147.0,157.6628,157.6919,157.5948,157.6239,156147.0
2024-04-01 15:00:00,162.2,162.29,162.16,162.27,37508.0,157.6239,157.7114,157.585,157.6919,37508.0
2024-04-01 15:10:00,162.28,162.3,162.18,162.19,47799.0,157.7017,157.7211,157.6045,157.6142,47799.0
2024-04-01 15:20:00,162.2,162.24,162.15,162.21,36446.0,157.6239,157.6628,157.5753,157.6336,36446.0
2024-04-01 15:30:00,162.21,162.3,162.16,162.2,47888.0,157.6336,157.7211,157.585,157.6239,47888.0
2024-04-01 15:40:00,162.2,162.33,162.19,162.21,74959.0,157.6239,157.7502,157.6142,157.6336,74959.0
2024-04-01 15:50:00,162.2,162.39,162.15,162.17,126559.0,157.6239,157.8086,157.5753,157.5948,126559.0
2024-04-02 09:30:00,161.27,161.52,161.07,161.32,103104.0,156.7202,156.9631,156.5258,156.7687,103104.0
2024-04-02 09:40:00,161.34,161.43,161.19,161.23,51213.0,156.7882,156.8756,156.6424,156.6813,51213.0
2024-04-02 09:50:00,161.23,161.27,160.99,161.27,353746.0,156.6813,156.7202,156.4481,156.7202,353746.0
2024-04-02 10:00:00,161.27,161.38,161.13,161.16,45301.0,156.7202,156.827,156.5841,156.6133,45301.0
2024-04-02 10:10:00,161.16,161.18,160.96,161.07,76952.0,156.6133,156.6327,156.4189,156.5258,76952.0
2024-04-02 10:20:00,161.07,161.18,161.04,161.1,50063.0,156.5258,156.6327,156.4966,156.5549,50063.0
2024-04-02 10:30:00,161.09,161.15,161.02,161.12,28627.0,156.5452,156.6035,156.4772,156.5744,28627.0
2024-04-02 10:40:00,161.14,161.21,161.06,161.09,22183.0,156.5938,156.6618,156.5161,156.5452,22183.0
2024-04-02 10:50:00,161.09,161.17,161.04,161.06,26698.0,156.5452,156.623,156.4966,156.5161,26698.0
2024-04-02 11:00:00,161.06,161.11,161.01,161.06,26714.0,156.5161,156.5647,156.4675,156.5161,26714.0
2024-04-02 11:10:00,161.06,161.14,161.06,161.09,36254.0,156.5161,156.5938,156.5161,156.5452,36254.0
2024-04-02 11:20:00,161.09,161.11,160.94,160.97,47765.0,156.5452,156.5647,156.3995,156.4286,47765.0
2024-04-02 11:30:00,160.96,161.01,160.81,160.81,23743.0,156.4189,156.4675,156.2731,156.2731,23743.0
2024-04-02 11:40:00,160.82,160.89,160.74,160.75,79107.0,156.2828,156.3509,156.2051,156.2148,79107.0
2024-04-02 11:50:00,160.75,160.86,160.72,160.8,53767.0,156.2148,156.3217,156.1857,156.2634,53767.0
2024-04-02 12:00:00,160.79,160.81,160.71,160.75,97841.0,156.2537,156.2731,156.176,156.2148,97841.0
2024-04-02 12:10:00,160.76,160.77,160.66,160.72,34132.0,156.2245,156.2343,156.1274,156.1857,34132.0
2024-04-02 12:20:00,160.73,160.87,160.7,160.84,32933.0,156.1954,156.3314,156.1662,156.3023,32933.0
2024-04-02 12:30:00,160.83,160.86,160.78,160.84,13242.0,156.2926,156.3217,156.244,156.3023,13242.0
2024-04-02 12:40:00,160.84,160.92,160.78,160.88,28680.0,156.3023,156.38,156.244,156.3412,28680.0
2024-04-02 12:50:00,160.87,160.89,160.81,160.88,29074.0,156.3314,156.3509,156.2731,156.3412,29074.0
2024-04-02 13:00:00,160.89,160.89,160.79,160.79,23980.0,156.3509,156.3509,156.2537,156.2537,23980.0
2024-04-02 13:10:00,160.81,160.81,160.7,160.7,40244.0,156.2731,156.2731,156.1662,156.1662,40244.0
2024-04-02 13:20:00,160.71,160.76,160.66,160.74,51756.0,156.176,156.2245,156.1274,156.2051,51756.0
2024-04-02 13:30:00,160.73,160.74,160.66,160.68,21908.0,156.1954,156.2051,156.1274,156.1468,21908.0
2024-04-02 13:40:00,160.68,160.78,160.65,160.78,30967.0,156.1468,156.244,156.1176,156.244,30967.0
2024-04-02 13:50:00,160.78,160.86,160.74,160.81,19496.0,156.244,156.3217,156.2051,156.2731,19496.0
2024-04-02 14:00:00,160.81,160.85,160.77,160.84,34380.0,156.2731,156.312,156.2343,156.3023,34380.0
2024-04-02 14:10:00,160.84,160.89,160.83,160.88,31792.0,156.3023,156.3509,156.2926,156.3412,31792.0
2024-04-02 14:20:00,160.89,160.95,160.81,160.9,30464.0,156.3509,156.4092,156.2731,156.3606,30464.0
2024-04-02 14:30:00,160.91,160.96,160.89,160.95,58570.0,156.3703,156.4189,156.3509,156.4092,58570.0
2024-04-02 14:40:00,160.95,161.02,160.89,160.93,88486.0,156.4092,156.4772,156.3509,156.3897,88486.0
2024-04-02 14:50:00,160.93,160.98,160.88,160.9,29072.0,156.3897,156.4383,156.3412,156.3606,29072.0
2024-04-02 15:00:00,160.9,161.12,160.88,161.04,43166.0,156.3606,156.5744,156.3412,156.4966,43166.0
2024-04-02 15:10:00,161.06,161.06,160.93,160.97,41352.0,156.5161,156.5161,156.3897,156.4286,41352.0
2024-04-02 15:20:00,160.97,161.12,160.97,161.08,48755.0,156.4286,156.5744,156.4286,156.5355,48755.0
2024-04-02 15:30:00,161.1,161.2,161.03,161.14,34662.0,156.5549,156.6521,156.4869,156.5938,34662.0
2024-04-02 15:40:00,161.14,161.16,161.06,161.15,49073.0,156.5938,156.6133,156.5161,156.6035,49073.0
2024-04-02 15:50:00,161.14,161.2,161.07,161.2,75278.0,156.5938,156.6521,156.5258,156.6521,75278.0
2024-04-03 09:30:00,160.99,161.24,160.97,161.22,68605.0,156.4481,156.691,156.4286,156.6716,68605.0
2024-04-03 09:40:00,161.22,161.34,161.11,161.2,791993.0,156.6716,156.7882,156.5647,156.6521,791993.0
2024-04-03 09:50:00,161.21,161.23,161.11,161.13,20953.0,156.6618,156.6813,156.5647,156.5841,20953.0
2024-04-03 10:00:00,161.14,161.61,161.14,161.36,45070.0,156.5938,157.0506,156.5938,156.8076,45070.0
2024-04-03 10:10:00,161.35,161.53,161.33,161.45,37784.0,156.7979,156.9728,156.7785,156.8951,37784.0
2024-04-03 10:20:00,161.47,161.49,161.39,161.4,23573.0,156.9145,156.9339,156.8368,156.8465,23573.0
2024-04-03 10:30:00,161.39,161.47,161.34,161.39,35844.0,156.8368,156.9145,156.7882,156.8368,35844.0
2024-04-03 10:40:00,161.37,161.43,161.31,161.41,45204.0,156.8173,156.8756,156.759,156.8562,45204.0
2024-04-03 10:50:00,161.43,161.54,161.41,161.43,11336.0,156.8756,156.9825,156.8562,156.8756,11336.0
2024-04-03 11:00:00,161.44,161.51,161.38,161.5,37543.0,156.8854,156.9534,156.827,156.9437,37543.0
2024-04-03 11:10:00,161.5,161.51,161.38,161.43,34130.0,156.9437,156.9534,156.827,156.8756,34130.0
2024-04-03 11:20:00,161.44,161.49,161.41,161.42,20057.0,156.8854,156.9339,156.8562,156.8659,20057.0
2024-04-03 11:30:00,161.43,161.46,161.38,161.4,38607.0,156.8756,156.9048,156.827,156.8465,38607.0
2024-04-03 11:40:00,161.41,161.45,161.38,161.39,20235.0,156.8562,156.8951,156.827,156.8368,20235.0
2024-04-03 11:50:00,161.39,161.4,161.33,161.34,33766.0,156.8368,156.8465,156.7785,156.7882,33766.0
2024-04-03 12:00:00,161.34,161.39,161.29,161.38,39670.0,156.7882,156.8368,156.7396,156.827,39670.0
2024-04-03 12:10:00,161.37,161.42,161.25,161.37,43825.0,156.8173,156.8659,156.7007,156.8173,43825.0
2024-04-03 12:20:00,161.37,161.49,161.35,161.49,23034.0,156.8173,156.9339,156.7979,156.9339,23034.0
2024-04-03 12:30:00,161.48,161.53,161.19,161.19,53365.0,156.9242,156.9728,156.6424,156.6424,53365.0
2024-04-03 12:40:00,161.2,161.41,161.2,161.39,27787.0,156.6521,156.8562,156.6521,156.8368,27787.0
2024-04-03 12:50:00,161.37,161.49,161.36,161.42,24152.0,156.8173,156.9339,156.8076,156.8659,24152.0
2024-04-03 13:00:00,161.43,161.46,161.38,161.45,15625.0,156.8756,156.9048,156.827,156.8951,15625.0
2024-04-03 13:10:00,161.45,161.48,161.42,161.47,17089.0,156.8951,156.9242,156.8659,156.9145,17089.0
2024-04-03 13:20:00,161.47,161.51,161.44,161.49,67640.0,156.9145,156.9534,156.8854,156.9339,67640.0
2024-04-03 13:30:00,161.49,161.5,161.43,161.46,46003.0,156.9339,156.9437,156.8756,156.9048,46003.0
2024-04-03 13:40:00,161.47,161.52,161.46,161.5,13510.0,156.9145,156.9631,156.9048,156.9437,13510.0
2024-04-03 13:50:00,161.5,161.52,161.42,161.45,24389.0,156.9437,156.9631,156.8659,156.8951,24389.0
2024-04-03 14:00:00,161.45,161.48,161.41,161.43,126706.0,156.8951,156.9242,156.8562,156.8756,126706.0
2024-04-03 14:10:00,161.42,161.45,161.34,161.38,58285.0,156.8659,156.8951,156.7882,156.827,58285.0
2024-04-03 14:20:00,161.37,161.38,161.27,161.29,71056.0,156.8173,156.827,156.7202,156.7396,71056.0
2024-04-03 14:30:00,161.3,161.3,161.22,161.28,39967.0,156.7493,156.7493,156.6716,156.7299,39967.0
2024-04-03 14:40:00,161.29,161.32,161.27,161.29,22980.0,156.7396,156.7687,156.7202,156.7396,22980.0
2024-04-03 14:50:00,161.29,161.32,161.22,161.26,44229.0,156.7396,156.7687,156.6716,156.7104,44229.0
2024-04-03 15:00:00,161.26,161.29,161.19,161.21,50107.0,156.7104,156.7396,156.6424,156.6618,50107.0
2024-04-03 15:10:00,161.22,161.23,160.74,160.89,82848.0,156.6716,156.6813,156.2051,156.3509,82848.0
2024-04-03 15:20:00,160.92,160.94,160.81,160.93,40040.0,156.38,156.3995,156.2731,156.3897,40040.0
2024-04-03 15:30:00,160.91,161.19,160.89,161.13,73880.0,156.3703,156.6424,156.3509,156.5841,73880.0
2024-04-03 15:40:00,161.12,161.33,161.09,161.33,49013.0,156.5744,156.7785,156.5452,156.7785,49013.0
2024-04-03 15:50:00,161.32,161.33,161.14,161.22,131490.0,156.7687,156.7785,156.5938,156.6716,131490.0
2024-04-04 09:30:00,162.19,162.5,161.97,162.1,99875.0,157.6142,157.9155,157.4004,157.5267,99875.0
2024-04-04 09:40:00,162.1,162.39,162.08,162.39,25674.0,157.5267,157.8086,157.5073,157.8086,25674.0
2024-04-04 09:50:00,162.37,162.41,162.2,162.26,12171.0,157.7891,157.828,157.6239,157.6822,12171.0
2024-04-04 10:00:00,162.25,162.33,162.18,162.26,17583.0,157.6725,157.7502,157.6045,157.6822,17583.0
2024-04-04 10:10:00,162.24,162.3,162.19,162.21,15669.0,157.6628,157.7211,157.6142,157.6336,15669.0
2024-04-04 10:20:00,162.2,162.28,162.16,162.25,49536.0,157.6239,157.7017,157.585,157.6725,49536.0
2024-04-04 10:30:00,162.26,162.26,162.14,162.18,22418.0,157.6822,157.6822,157.5656,157.6045,22418.0
2024-04-04 10:40:00,162.17,162.26,162.17,162.22,18204.0,157.5948,157.6822,157.5948,157.6434,18204.0
2024-04-04 10:50:00,162.22,162.25,162.13,162.14,17755.0,157.6434,157.6725,157.5559,157.5656,17755.0
2024-04-04 11:00:00,162.13,162.15,162.0,162.02,62661.0,157.5559,157.5753,157.4296,157.449,62661.0
2024-04-04 11:10:00,162.03,162.04,161.97,162.0,25346.0,157.4587,157.4684,157.4004,157.4296,25346.0
2024-04-04 11:20:00,161.99,162.05,161.96,162.05,29926.0,157.4198,157.4781,157.3907,157.4781,29926.0
2024-04-04 11:30:00,162.05,162.09,161.99,162.04,16316.0,157.4781,157.517,157.4198,157.4684,16316.0
2024-04-04 11:40:00,162.05,162.11,162.04,162.06,23705.0,157.4781,157.5365,157.4684,157.4879,23705.0
2024-04-04 11:50:00,162.06,162.17,162.05,162.1,14550.0,157.4879,157.5948,157.4781,157.5267,14550.0
2024-04-04 12:00:00,162.09,162.22,162.05,162.17,54739.0,157.517,157.6434,157.4781,157.5948,54739.0
2024-04-04 12:10:00,162.18,162.19,162.07,162.07,69418.0,157.6045,157.6142,157.4976,157.4976,69418.0
2024-04-04 12:20:00,162.07,162.08,162.02,162.03,13365.0,157.4976,157.5073,157.449,157.4587,13365.0
2024-04-04 12:30:00,162.02,162.04,161.96,161.98,23821.0,157.449,157.4684,157.3907,157.4101,23821.0
2024-04-04 12:40:00,161.99,162.01,161.95,162.0,12281.0,157.4198,157.4393,157.381,157.4296,12281.0
2024-04-04 12:50:00,162.02,162.03,161.95,161.97,27137.0,157.449,157.4587,157.381,157.4004,27137.0
2024-04-04 13:00:00,161.96,162.0,161.93,162.0,11494.0,157.3907,157.4296,157.3615,157.4296,11494.0
2024-04-04 13:10:00,162.0,162.01,161.93,161.96,26217.0,157.4296,157.4393,157.3615,157.3907,26217.0
2024-04-04 13:20:00,161.95,161.98,161.89,161.9,37097.0,157.381,157.4101,157.3227,157.3324,37097.0
2024-04-04 13:30:00,161.89,161.89,161.78,161.78,11893.0,157.3227,157.3227,157.2158,157.2158,11893.0
2024-04-04 13:40:00,161.77,161.79,161.63,161.68,27980.0,157.206,157.2255,157.07,157.1186,27980.0
2024-04-04 13:50:00,161.68,161.68,161.48,161.51,28085.0,157.1186,157.1186,156.9242,156.9534,28085.0
2024-04-04 14:00:00,161.5,161.5,161.15,161.15,78516.0,156.9437,156.9437,156.6035,156.6035,78516.0
2024-04-04 14:10:00,161.14,161.17,160.74,160.8,64268.0,156.5938,156.623,156.2051,156.2634,64268.0
2024-04-04 14:20:00,160.78,160.95,160.47,160.5,35833.0,156.244,156.4092,155.9427,155.9719,35833.0
2024-04-04 14:30:00,160.46,160.52,160.08,160.43,53487.0,155.933,155.9913,155.5637,155.9039,53487.0
2024-04-04 14:40:00,160.38,160.38,160.04,160.29,42032.0,155.8553,155.8553,155.5249,155.7678,42032.0
2024-04-04 14:50:00,160.3,160.35,159.91,160.0,112782.0,155.7775,155.8261,155.3985,155.486,112782.0
2024-04-04 15:00:00,159.99,160.14,159.73,160.05,56779.0,155.4763,155.622,155.2236,155.5346,56779.0
2024-04-04 15:10:00,160.04,160.04,159.75,159.78,33314.0,155.5249,155.5249,155.243,155.2722,33314.0
2024-04-04 15:20:00,159.82,159.94,159.49,159.49,40735.0,155.3111,155.4277,154.9904,154.9904,40735.0
2024-04-04 15:30:00,159.51,159.64,159.36,159.38,63952.0,155.0098,155.1361,154.864,154.8835,63952.0
2024-04-04 15:40:00,159.38,159.62,159.23,159.62,91969.0,154.8835,155.1167,154.7377,155.1167,91969.0
2024-04-04 15:50:00,159.64,159.8,159.47,159.52,128008.0,155.1361,155.2916,154.9709,155.0195,128008.0
2024-04-05 09:30:00,159.59,159.92,159.43,159.62,90849.0,155.0875,155.4082,154.9321,155.1167,90849.0
2024-04-05 09:40:00,159.57,159.78,159.5,159.65,27488.0,155.0681,155.2722,155.0001,155.1459,27488.0
2024-04-05 09:50:00,159.66,159.79,159.62,159.65,22441.0,155.1556,155.2819,155.1167,155.1459,22441.0
2024-04-05 10:00:00,159.61,159.69,159.41,159.58,34015.0,155.107,155.1847,154.9126,155.0778,34015.0
2024-04-05 10:10:00,159.57,159.73,159.53,159.58,38364.0,155.0681,155.2236,155.0292,155.0778,38364.0
2024-04-05 10:20:00,159.56,159.61,159.38,159.53,15400.0,155.0584,155.107,154.8835,155.0292,15400.0
2024-04-05 10:30:00,159.5,159.78,159.49,159.71,23770.0,155.0001,155.2722,154.9904,155.2042,23770.0
2024-04-05 10:40:00,159.7,159.94,159.69,159.94,36410.0,155.1944,155.4277,155.1847,155.4277,36410.0
2024-04-05 10:50:00,159.94,160.25,159.94,160.24,50965.0,155.4277,155.7289,155.4277,155.7192,50965.0
2024-04-05 11:00:00,160.23,160.23,159.97,160.09,1232733.0,155.7095,155.7095,155.4568,155.5734,1232733.0
2024-04-05 11:10:00,160.06,160.17,160.0,160.07,92071.0,155.5443,155.6512,155.486,155.554,92071.0
2024-04-05 11:20:00,160.08,160.43,160.05,160.43,34298.0,155.5637,155.9039,155.5346,155.9039,34298.0
2024-04-05 11:30:00,160.41,160.44,160.3,160.39,55015.0,155.8844,155.9136,155.7775,155.865,55015.0
2024-04-05 11:40:00,160.42,160.7,160.4,160.61,26009.0,155.8941,156.1662,155.8747,156.0788,26009.0
2024-04-05 11:50:00,160.61,160.85,160.61,160.78,28751.0,156.0788,156.312,156.0788,156.244,28751.0
2024-04-05 12:00:00,160.81,160.85,160.68,160.83,27698.0,156.2731,156.312,156.1468,156.2926,27698.0
2024-04-05 12:10:00,160.82,160.93,160.81,160.89,25554.0,156.2828,156.3897,156.2731,156.3509,25554.0
2024-04-05 12:20:00,160.89,160.95,160.83,160.87,16709.0,156.3509,156.4092,156.2926,156.3314,16709.0
2024-04-05 12:30:00,160.87,160.88,160.75,160.87,17171.0,156.3314,156.3412,156.2148,156.3314,17171.0
2024-04-05 12:40:00,160.89,160.92,160.81,160.81,42175.0,156.3509,156.38,156.2731,156.2731,42175.0
2024-04-05 12:50:00,160.83,161.06,160.83,161.04,24544.0,156.2926,156.5161,156.2926,156.4966,24544.0
2024-04-05 13:00:00,161.02,161.03,160.65,160.68,27903.0,156.4772,156.4869,156.1176,156.1468,27903.0
2024-04-05 13:10:00,160.68,160.72,160.53,160.53,21156.0,156.1468,156.1857,156.001,156.001,21156.0
2024-04-05 13:20:00,160.54,160.68,160.53,160.68,40735.0,156.0107,156.1468,156.001,156.1468,40735.0
2024-04-05 13:30:00,160.67,160.75,160.63,160.64,10376.0,156.1371,156.2148,156.0982,156.1079,10376.0
2024-04-05 13:40:00,160.63,160.7,160.47,160.51,14204.0,156.0982,156.1662,155.9427,155.9816,14204.0
2024-04-05 13:50:00,160.52,160.57,160.28,160.41,23481.0,155.9913,156.0399,155.7581,155.8844,23481.0
2024-04-05 14:00:00,160.41,160.72,160.21,160.72,27689.0,155.8844,156.1857,155.6901,156.1857,27689.0
2024-04-05 14:10:00,160.7,160.77,160.61,160.67,32058.0,156.1662,156.2343,156.0788,156.1371,32058.0
2024-04-05 14:20:00,160.67,160.82,160.46,160.46,40873.0,156.1371,156.2828,155.933,155.933,40873.0
2024-04-05 14:30:00,160.49,160.67,160.47,160.62,40763.0,155.9622,156.1371,155.9427,156.0885,40763.0
2024-04-05 14:40:00,160.64,160.65,160.32,160.33,23022.0,156.1079,156.1176,155.797,155.8067,23022.0
2024-04-05 14:50:00,160.34,160.43,160.25,160.43,30504.0,155.8164,155.9039,155.7289,155.9039,30504.0
2024-04-05 15:00:00,160.43,160.54,160.38,160.45,66003.0,155.9039,156.0107,155.8553,155.9233,66003.0
2024-04-05 15:10:00,160.45,160.59,160.43,160.59,25707.0,155.9233,156.0593,155.9039,156.0593,25707.0
2024-04-05 15:20:00,160.52,160.58,160.45,160.55,30932.0,155.9913,156.0496,155.9233,156.0205,30932.0
2024-04-05 15:30:00,160.53,160.79,160.49,160.59,38468.0,156.001,156.2537,155.9622,156.0593,38468.0
2024-04-05 15:40:00,160.6,160.68,160.53,160.66,42344.0,156.0691,156.1468,156.001,156.1274,42344.0
2024-04-05 15:50:00,160.67,160.82,160.58,160.58,43694.0,156.1371,156.2828,156.0496,156.0496,43694.0
2024-04-08 09:30:00,160.67,160.9,160.56,160.87,111969.0,156.1371,156.3606,156.0302,156.3314,111969.0
2024-04-08 09:40:00,160.85,160.94,160.7,160.7,30648.0,156.312,156.3995,156.1662,156.1662,30648.0
2024-04-08 09:50:00,160.72,160.78,160.61,160.61,24537.0,156.1857,156.244,156.0788,156.0788,24537.0
2024-04-08 10:00:00,160.62,160.64,160.45,160.53,37941.0,156.0885,156.1079,155.9233,156.001,37941.0
2024-04-08 10:10:00,160.54,160.61,160.5,160.56,20465.0,156.0107,156.0788,155.9719,156.0302,20465.0
2024-04-08 10:20:00,160.62,160.79,160.59,160.79,64365.0,156.0885,156.2537,156.0593,156.2537,64365.0
2024-04-08 10:30:00,160.78,160.93,160.75,160.91,25250.0,156.244,156.3897,156.2148,156.3703,25250.0
2024-04-08 10:40:00,160.9,160.94,160.86,160.93,17823.0,156.3606,156.3995,156.3217,156.3897,17823.0
2024-04-08 10:50:00,160.93,160.98,160.89,160.9,38213.0,156.3897,156.4383,156.3509,156.3606,38213.0
2024-04-08 11:00:00,160.91,160.97,160.84,160.95,24382.0,156.3703,156.4286,156.3023,156.4092,24382.0
2024-04-08 11:10:00,160.96,161.0,160.85,160.85,21098.0,156.4189,156.4578,156.312,156.312,21098.0
2024-04-08 11:20:00,160.86,160.93,160.81,160.84,21623.0,156.3217,156.3897,156.2731,156.3023,21623.0
2024-04-08 11:30:00,160.81,160.83,160.64,160.75,48513.0,156.2731,156.2926,156.1079,156.2148,48513.0
2024-04-08 11:40:00,160.75,160.76,160.61,160.7,24983.0,156.2148,156.2245,156.0788,156.1662,24983.0
2024-04-08 11:50:00,160.69,160.72,160.61,160.69,36981.0,156.1565,156.1857,156.0788,156.1565,36981.0
2024-04-08 12:00:00,160.67,160.71,160.57,160.63,21766.0,156.1371,156.176,156.0399,156.0982,21766.0
2024-04-08 12:10:00,160.64,160.71,160.58,160.66,20628.0,156.1079,156.176,156.0496,156.1274,20628.0
2024-04-08 12:20:00,160.68,160.79,160.62,160.78,28036.0,156.1468,156.2537,156.0885,156.244,28036.0
2024-04-08 12:30:00,160.78,160.82,160.75,160.76,34030.0,156.244,156.2828,156.2148,156.2245,34030.0
2024-04-08 12:40:00,160.75,160.9,160.75,160.83,40108.0,156.2148,156.3606,156.2148,156.2926,40108.0
2024-04-08 12:50:00,160.84,160.96,160.83,160.96,80713.0,156.3023,156.4189,156.2926,156.4189,80713.0
2024-04-08 13:00:00,160.96,160.96,160.85,160.86,21524.0,156.4189,156.4189,156.312,156.3217,21524.0
2024-04-08 13:10:00,160.85,160.9,160.82,160.87,28757.0,156.312,156.3606,156.2828,156.3314,28757.0
2024-04-08 13:20:00,160.86,160.92,160.82,160.92,19551.0,156.3217,156.38,156.2828,156.38,19551.0
2024-04-08 13:30:00,160.92,160.94,160.88,160.89,55413.0,156.38,156.3995,156.3412,156.3509,55413.0
2024-04-08 13:40:00,160.89,160.91,160.84,160.89,56065.0,156.3509,156.3703,156.3023,156.3509,56065.0
2024-04-08 13:50:00,160.89,161.01,160.86,160.99,28795.0,156.3509,156.4675,156.3217,156.4481,28795.0
2024-04-08 14:00:00,160.97,160.98,160.84,160.97,32069.0,156.4286,156.4383,156.3023,156.4286,32069.0
2024-04-08 14:10:00,160.98,160.99,160.91,160.92,23328.0,156.4383,156.4481,156.3703,156.38,23328.0
2024-04-08 14:20:00,160.93,160.97,160.85,160.91,36193.0,156.3897,156.4286,156.312,156.3703,36193.0
2024-04-08 14:30:00,160.91,160.91,160.81,160.84,45607.0,156.3703,156.3703,156.2731,156.3023,45607.0
2024-04-08 14:40:00,160.85,160.86,160.77,160.85,31882.0,156.312,156.3217,156.2343,156.312,31882.0
2024-04-08 14:50:00,160.84,160.86,160.78,160.84,40011.0,156.3023,156.3217,156.244,156.3023,40011.0
2024-04-08 15:00:00,160.85,160.91,160.75,160.83,20840.0,156.312,156.3703,156.2148,156.2926,20840.0
2024-04-08 15:10:00,160.83,160.86,160.81,160.86,20672.0,156.2926,156.3217,156.2731,156.3217,20672.0
2024-04-08 15:20:00,160.87,160.89,160.81,160.87,33034.0,156.3314,156.3509,156.2731,156.3314,33034.0
2024-04-08 15:30:00,160.84,160.95,160.74,160.75,40422.0,156.3023,156.4092,156.2051,156.2148,40422.0
2024-04-08 15:40:00,160.74,160.77,160.61,160.72,53165.0,156.2051,156.2343,156.0788,156.1857,53165.0
2024-04-08 15:50:00,160.71,160.71,160.53,160.66,70195.0,156.176,156.176,156.001,156.1274,70195.0
2024-04-09 09:30:00,161.09,161.29,160.96,161.19,118104.0,156.5452,156.7396,156.4189,156.6424,118104.0
2024-04-09 09:40:00,161.19,161.2,160.68,160.68,24731.0,156.6424,156.6521,156.1468,156.1468,24731.0
2024-04-09 09:50:00,160.69,160.7,160.48,160.52,22991.0,156.1565,156.1662,155.9524,155.9913,22991.0
2024-04-09 10:00:00,160.54,160.57,160.46,160.53,12270.0,156.0107,156.0399,155.933,156.001,12270.0
2024-04-09 10:10:00,160.56,160.67,160.47,160.66,21269.0,156.0302,156.1371,155.9427,156.1274,21269.0
2024-04-09 10:20:00,160.62,160.66,160.42,160.44,30277.0,156.0885,156.1274,155.8941,155.9136,30277.0
2024-04-09 10:30:00,160.42,160.42,159.85,159.85,30385.0,155.8941,155.8941,155.3402,155.3402,30385.0
2024-04-09 10:40:00,159.89,159.92,159.53,159.56,29664.0,155.3791,155.4082,155.0292,155.0584,29664.0
2024-04-09 10:50:00,159.55,159.76,159.51,159.74,59796.0,155.0487,155.2528,155.0098,155.2333,59796.0
2024-04-09 11:00:00,159.76,159.89,159.68,159.88,32173.0,155.2528,155.3791,155.175,155.3694,32173.0
2024-04-09 11:10:00,159.87,160.07,159.76,160.06,31683.0,155.3597,155.554,155.2528,155.5443,31683.0
2024-04-09 11:20:00,160.06,160.13,159.95,160.0,23987.0,155.5443,155.6123,155.4374,155.486,23987.0
2024-04-09 11:30:00,159.99,160.06,159.94,160.0,62337.0,155.4763,155.5443,155.4277,155.486,62337.0
2024-04-09 11:40:00,160.03,160.28,159.97,160.25,19420.0,155.5151,155.7581,155.4568,155.7289,19420.0
2024-04-09 11:50:00,160.23,160.27,160.14,160.21,57624.0,155.7095,155.7484,155.622,155.6901,57624.0
2024-04-09 12:00:00,160.19,160.29,160.17,160.24,35988.0,155.6706,155.7678,155.6512,155.7192,35988.0
2024-04-09 12:10:00,160.24,160.37,160.22,160.3,21257.0,155.7192,155.8455,155.6998,155.7775,21257.0
2024-04-09 12:20:00,160.3,160.33,160.26,160.26,13396.0,155.7775,155.8067,155.7386,155.7386,13396.0
2024-04-09 12:30:00,160.3,160.43,160.3,160.35,16054.0,155.7775,155.9039,155.7775,155.8261,16054.0
2024-04-09 12:40:00,160.35,160.38,160.28,160.34,17229.0,155.8261,155.8553,155.7581,155.8164,17229.0
2024-04-09 12:50:00,160.31,160.31,160.08,160.16,33346.0,155.7872,155.7872,155.5637,155.6415,33346.0
2024-04-09 13:00:00,160.16,160.3,160.11,160.28,36716.0,155.6415,155.7775,155.5929,155.7581,36716.0
2024-04-09 13:10:00,160.28,160.32,160.23,160.29,14168.0,155.7581,155.797,155.7095,155.7678,14168.0
2024-04-09 13:20:00,160.31,160.4,160.21,160.27,13532.0,155.7872,155.8747,155.6901,155.7484,13532.0
2024-04-09 13:30:00,160.28,160.38,160.24,160.38,23414.0,155.7581,155.8553,155.7192,155.8553,23414.0
2024-04-09 13:40:00,160.37,160.4,160.21,160.22,16622.0,155.8455,155.8747,155.6901,155.6998,16622.0
2024-04-09 13:50:00,160.25,160.29,160.19,160.19,10426.0,155.7289,155.7678,155.6706,155.6706,10426.0
2024-04-09 14:00:00,160.15,160.28,160.07,160.28,16724.0,155.6318,155.7581,155.554,155.7581,16724.0
2024-04-09 14:10:00,160.3,160.35,160.23,160.32,25072.0,155.7775,155.8261,155.7095,155.797,25072.0
2024-04-09 14:20:00,160.33,160.39,160.2,160.2,28005.0,155.8067,155.865,155.6803,155.6803,28005.0
2024-04-09 14:30:00,160.2,160.29,160.16,160.2,29524.0,155.6803,155.7678,155.6415,155.6803,29524.0
2024-04-09 14:40:00,160.2,160.25,160.13,160.22,28039.0,155.6803,155.7289,155.6123,155.6998,28039.0
2024-04-09 14:50:00,160.17,160.28,160.15,160.22,17727.0,155.6512,155.7581,155.6318,155.6998,17727.0
2024-04-09 15:00:00,160.22,160.22,160.03,160.05,27744.0,155.6998,155.6998,155.5151,155.5346,27744.0
2024-04-09 15:10:00,160.04,160.3,160.01,160.3,34180.0,155.5249,155.7775,155.4957,155.7775,34180.0
2024-04-09 15:20:00,160.31,160.76,160.3,160.75,36678.0,155.7872,156.2245,155.7775,156.2148,36678.0
2024-04-09 15:30:00,160.74,160.82,160.46,160.47,37205.0,156.2051,156.2828,155.933,155.9427,37205.0
2024-04-09 15:40:00,160.48,160.54,160.41,160.49,40351.0,155.9524,156.0107,155.8844,155.9622,40351.0
2024-04-09 15:50:00,160.5,160.86,160.43,160.86,38670.0,155.9719,156.3217,155.9039,156.3217,38670.0
2024-04-10 09:30:00,159.15,159.15,158.53,158.63,85392.0,154.66,154.66,154.0575,154.1546,85392.0
2024-04-10 09:40:00,158.56,158.95,158.49,158.61,51012.0,154.0866,154.4656,154.0186,154.1352,51012.0
2024-04-10 09:50:00,158.63,158.96,158.6,158.88,58766.0,154.1546,154.4753,154.1255,154.3976,58766.0
2024-04-10 10:00:00,158.86,159.13,158.78,159.07,42552.0,154.3781,154.6405,154.3004,154.5822,42552.0
2024-04-10 10:10:00,159.06,159.24,158.97,159.21,69563.0,154.5725,154.7474,154.485,154.7183,69563.0
2024-04-10 10:20:00,159.21,159.41,159.17,159.25,62356.0,154.7183,154.9126,154.6794,154.7571,62356.0
2024-04-10 10:30:00,159.25,159.62,159.21,159.56,82406.0,154.7571,155.1167,154.7183,155.0584,82406.0
2024-04-10 10:40:00,159.55,159.57,159.2,159.27,55549.0,155.0487,155.0681,154.7086,154.7766,55549.0
2024-04-10 10:50:00,159.29,159.34,159.05,159.14,67803.0,154.796,154.8446,154.5628,154.6502,67803.0
2024-04-10 11:00:00,159.17,159.17,158.91,159.0,354951.0,154.6794,154.6794,154.4267,154.5142,354951.0
2024-04-10 11:10:00,158.99,158.99,158.79,158.82,42352.0,154.5045,154.5045,154.3101,154.3393,42352.0
2024-04-10 11:20:00,158.8,158.95,158.79,158.94,33784.0,154.3198,154.4656,154.3101,154.4559,33784.0
2024-04-10 11:30:00,158.96,158.97,158.67,158.69,31487.0,154.4753,154.485,154.1935,154.2129,31487.0
2024-04-10 11:40:00,158.69,158.69,158.54,158.63,16912.0,154.2129,154.2129,154.0672,154.1546,16912.0
2024-04-10 11:50:00,158.64,158.66,158.52,158.58,35405.0,154.1644,154.1838,154.0477,154.106,35405.0
2024-04-10 12:00:00,158.6,158.67,158.54,158.62,18014.0,154.1255,154.1935,154.0672,154.1449,18014.0
2024-04-10 12:10:00,158.64,158.64,158.52,158.56,20920.0,154.1644,154.1644,154.0477,154.0866,20920.0
2024-04-10 12:20:00,158.57,158.64,158.53,158.58,29375.0,154.0963,154.1644,154.0575,154.106,29375.0
2024-04-10 12:30:00,158.57,158.65,158.5,158.63,69571.0,154.0963,154.1741,154.0283,154.1546,69571.0
2024-04-10 12:40:00,158.64,158.65,158.54,158.62,16252.0,154.1644,154.1741,154.0672,154.1449,16252.0
2024-04-10 12:50:00,158.61,158.76,158.56,158.73,28183.0,154.1352,154.281,154.0866,154.2518,28183.0
2024-04-10 13:00:00,158.71,158.78,158.09,158.1,84125.0,154.2324,154.3004,153.6299,153.6396,84125.0
2024-04-10 13:10:00,158.1,158.49,158.08,158.49,71645.0,153.6396,154.0186,153.6202,154.0186,71645.0
2024-04-10 13:20:00,158.48,158.94,158.48,158.59,113996.0,154.0089,154.4559,154.0089,154.1158,113996.0
2024-04-10 13:30:00,158.57,158.67,158.26,158.3,80023.0,154.0963,154.1935,153.7951,153.8339,80023.0
2024-04-10 13:40:00,158.3,158.47,158.21,158.41,46865.0,153.8339,153.9991,153.7465,153.9408,46865.0
2024-04-10 13:50:00,158.41,158.93,158.31,158.65,95076.0,153.9408,154.4462,153.8437,154.1741,95076.0
2024-04-10 14:00:00,158.66,158.82,158.52,158.75,37891.0,154.1838,154.3393,154.0477,154.2712,37891.0
2024-04-10 14:10:00,158.74,158.89,158.59,158.64,56929.0,154.2615,154.4073,154.1158,154.1644,56929.0
2024-04-10 14:20:00,158.67,158.77,158.46,158.47,49246.0,154.1935,154.2907,153.9894,153.9991,49246.0
2024-04-10 14:30:00,158.48,158.66,158.45,158.65,37393.0,154.0089,154.1838,153.9797,154.1741,37393.0
2024-04-10 14:40:00,158.64,158.72,158.6,158.66,71780.0,154.1644,154.2421,154.1255,154.1838,71780.0
2024-04-10 14:50:00,158.66,158.72,158.28,158.29,47593.0,154.1838,154.2421,153.8145,153.8242,47593.0
2024-04-10 15:00:00,158.28,158.52,158.26,158.51,54277.0,153.8145,154.0477,153.7951,154.038,54277.0
2024-04-10 15:10:00,158.52,158.88,158.51,158.86,70010.0,154.0477,154.3976,154.038,154.3781,70010.0
2024-04-10 15:20:00,158.89,159.04,158.81,158.87,84053.0,154.4073,154.5531,154.3296,154.3879,84053.0
2024-04-10 15:30:00,158.87,158.89,158.6,158.61,40614.0,154.3879,154.4073,154.1255,154.1352,40614.0
2024-04-10 15:40:00,158.62,158.95,158.62,158.85,61213.0,154.1449,154.4656,154.1449,154.3684,61213.0
2024-04-10 15:50:00,158.86,159.02,158.73,158.76,87847.0,154.3781,154.5336,154.2518,154.281,87847.0
2024-04-11 09:30:00,159.13,159.22,158.42,158.42,117604.0,154.6405,154.728,153.9506,153.9506,117604.0
2024-04-11 09:40:00,158.41,158.54,158.31,158.46,34601.0,153.9408,154.0672,153.8437,153.9894,34601.0
2024-04-11 09:50:00,158.45,158.63,158.4,158.53,17997.0,153.9797,154.1546,153.9311,154.0575,17997.0
2024-04-11 10:00:00,158.51,158.51,157.96,158.03,38334.0,154.038,154.038,153.5035,153.5716,38334.0
2024-04-11 10:10:00,158.04,158.07,157.67,157.71,34836.0,153.5813,153.6104,153.2217,153.2606,34836.0
2024-04-11 10:20:00,157.7,157.9,157.63,157.64,26586.0,153.2509,153.4452,153.1828,153.1926,26586.0
2024-04-11 10:30:00,157.63,157.86,157.63,157.83,34004.0,153.1828,153.4064,153.1828,153.3772,34004.0
2024-04-11 10:40:00,157.85,157.93,157.78,157.84,105847.0,153.3966,153.4744,153.3286,153.3869,105847.0
2024-04-11 10:50:00,157.85,157.93,157.79,157.79,51119.0,153.3966,153.4744,153.3383,153.3383,51119.0
2024-04-11 11:00:00,157.79,157.9,157.74,157.79,48703.0,153.3383,153.4452,153.2897,153.3383,48703.0
2024-04-11 11:10:00,157.76,157.95,157.76,157.89,37235.0,153.3092,153.4938,153.3092,153.4355,37235.0
2024-04-11 11:20:00,157.89,157.98,157.83,157.86,40179.0,153.4355,153.523,153.3772,153.4064,40179.0
2024-04-11 11:30:00,157.85,158.02,157.81,157.99,34014.0,153.3966,153.5618,153.3578,153.5327,34014.0
2024-04-11 11:40:00,157.98,158.14,157.96,158.1,29136.0,153.523,153.6785,153.5035,153.6396,29136.0
2024-04-11 11:50:00,158.12,158.36,158.1,158.3,36595.0,153.659,153.8923,153.6396,153.8339,36595.0
2024-04-11 12:00:00,158.31,158.36,158.19,158.2,47732.0,153.8437,153.8923,153.727,153.7368,47732.0
2024-04-11 12:10:00,158.21,158.3,158.16,158.28,28700.0,153.7465,153.8339,153.6979,153.8145,28700.0
2024-04-11 12:20:00,158.26,158.33,158.14,158.15,33413.0,153.7951,153.8631,153.6785,153.6882,33413.0
2024-04-11 12:30:00,158.15,158.26,158.12,158.18,71154.0,153.6882,153.7951,153.659,153.7173,71154.0
2024-04-11 12:40:00,158.19,158.4,158.18,158.4,21743.0,153.727,153.9311,153.7173,153.9311,21743.0
2024-04-11 12:50:00,158.42,158.42,158.28,158.31,40703.0,153.9506,153.9506,153.8145,153.8437,40703.0
2024-04-11 13:00:00,158.34,158.73,158.23,158.62,62301.0,153.8728,154.2518,153.7659,154.1449,62301.0
2024-04-11 13:10:00,158.66,158.86,158.66,158.86,40515.0,154.1838,154.3781,154.1838,154.3781,40515.0
2024-04-11 13:20:00,158.88,158.98,158.8,158.84,50855.0,154.3976,154.4948,154.3198,154.3587,50855.0
2024-04-11 13:30:00,158.84,158.92,158.79,158.8,25916.0,154.3587,154.4365,154.3101,154.3198,25916.0
2024-04-11 13:40:00,158.8,158.94,158.68,158.94,28995.0,154.3198,154.4559,154.2032,154.4559,28995.0
2024-04-11 13:50:00,158.94,159.0,158.86,158.96,44777.0,154.4559,154.5142,154.3781,154.4753,44777.0
2024-04-11 14:00:00,158.97,159.35,158.95,159.24,33663.0,154.485,154.8543,154.4656,154.7474,33663.0
2024-04-11 14:10:00,159.26,159.26,159.06,159.11,23971.0,154.7669,154.7669,154.5725,154.6211,23971.0
2024-04-11 14:20:00,159.11,159.21,159.09,159.13,17114.0,154.6211,154.7183,154.6017,154.6405,17114.0
2024-04-11 14:30:00,159.14,159.26,159.1,159.26,23747.0,154.6502,154.7669,154.6114,154.7669,23747.0
2024-04-11 14:40:00,159.26,159.27,159.08,159.09,34217.0,154.7669,154.7766,154.5919,154.6017,34217.0
2024-04-11 14:50:00,159.11,159.14,158.97,159.08,28463.0,154.6211,154.6502,154.485,154.5919,28463.0
2024-04-11 15:00:00,159.13,159.23,159.07,159.14,27341.0,154.6405,154.7377,154.5822,154.6502,27341.0
2024-04-11 15:10:00,159.13,159.16,158.96,158.99,55889.0,154.6405,154.6697,154.4753,154.5045,55889.0
2024-04-11 15:20:00,158.96,159.04,158.93,159.0,21767.0,154.4753,154.5531,154.4462,154.5142,21767.0
2024-04-11 15:30:00,158.97,159.01,158.89,158.94,37649.0,154.485,154.5239,154.4073,154.4559,37649.0
2024-04-11 15:40:00,158.94,159.05,158.84,158.85,75562.0,154.4559,154.5628,154.3587,154.3684,75562.0
2024-04-11 15:50:00,158.81,158.86,158.56,158.59,120891.0,154.3296,154.3781,154.0866,154.1158,120891.0
2024-04-12 09:30:00,157.8,157.98,157.63,157.96,101641.0,153.3481,153.523,153.1828,153.5035,101641.0
2024-04-12 09:40:00,157.93,158.04,157.8,157.86,59396.0,153.4744,153.5813,153.3481,153.4064,59396.0
2024-04-12 09:50:00,157.87,157.91,157.42,157.67,51987.0,153.4161,153.4549,152.9788,153.2217,51987.0
2024-04-12 10:00:00,157.59,157.68,157.31,157.39,69862.0,153.144,153.2314,152.8719,152.9496,69862.0
2024-04-12 10:10:00,157.41,157.48,157.28,157.41,35293.0,152.9691,153.0371,152.8427,152.9691,35293.0
2024-04-12 10:20:00,157.42,157.45,157.34,157.36,54325.0,152.9788,153.0079,152.901,152.9205,54325.0
2024-04-12 10:30:00,157.34,157.46,157.16,157.23,47305.0,152.901,153.0176,152.7261,152.7941,47305.0
2024-04-12 10:40:00,157.22,157.27,157.08,157.08,43511.0,152.7844,152.833,152.6484,152.6484,43511.0
2024-04-12 10:50:00,157.08,157.24,156.98,157.09,297663.0,152.6484,152.8038,152.5512,152.6581,297663.0
2024-04-12 11:00:00,157.1,157.33,157.08,157.11,63490.0,152.6678,152.8913,152.6484,152.6775,63490.0
2024-04-12 11:10:00,157.1,157.26,157.04,157.21,23248.0,152.6678,152.8233,152.6095,152.7747,23248.0
2024-04-12 11:20:00,157.21,157.21,157.02,157.16,34727.0,152.7747,152.7747,152.5901,152.7261,34727.0
2024-04-12 11:30:00,157.18,157.22,157.05,157.06,26612.0,152.7455,152.7844,152.6192,152.6289,26612.0
2024-04-12 11:40:00,157.06,157.21,157.01,157.17,26546.0,152.6289,152.7747,152.5803,152.7358,26546.0
2024-04-12 11:50:00,157.17,157.2,157.06,157.17,53598.0,152.7358,152.765,152.6289,152.7358,53598.0
2024-04-12 12:00:00,157.11,157.16,157.03,157.11,23536.0,152.6775,152.7261,152.5998,152.6775,23536.0
2024-04-12 12:10:00,157.12,157.12,156.75,156.77,49650.0,152.6872,152.6872,152.3277,152.3471,49650.0
2024-04-12 12:20:00,156.78,156.94,156.73,156.76,32307.0,152.3568,152.5123,152.3082,152.3374,32307.0
2024-04-12 12:30:00,156.76,156.81,156.38,156.45,29362.0,152.3374,152.386,151.9681,152.0361,29362.0
2024-04-12 12:40:00,156.44,156.51,156.37,156.42,32518.0,152.0264,152.0944,151.9584,152.007,32518.0
2024-04-12 12:50:00,156.44,156.5,156.37,156.37,25652.0,152.0264,152.0847,151.9584,151.9584,25652.0
2024-04-12 13:00:00,156.35,156.41,156.18,156.22,21200.0,151.939,151.9973,151.7738,151.8126,21200.0
2024-04-12 13:10:00,156.21,156.44,156.21,156.29,37335.0,151.8029,152.0264,151.8029,151.8807,37335.0
2024-04-12 13:20:00,156.28,156.29,156.05,156.08,37831.0,151.8709,151.8807,151.6474,151.6766,37831.0
2024-04-12 13:30:00,156.07,156.07,155.96,156.02,79770.0,151.6669,151.6669,151.56,151.6183,79770.0
2024-04-12 13:40:00,156.02,156.47,156.02,156.43,62987.0,151.6183,152.0556,151.6183,152.0167,62987.0
2024-04-12 13:50:00,156.44,156.49,156.33,156.36,34952.0,152.0264,152.075,151.9195,151.9487,34952.0
2024-04-12 14:00:00,156.32,156.61,156.18,156.55,59739.0,151.9098,152.1916,151.7738,152.1333,59739.0
2024-04-12 14:10:00,156.55,156.63,156.46,156.47,117713.0,152.1333,152.2111,152.0459,152.0556,117713.0
2024-04-12 14:20:00,156.48,156.53,156.26,156.36,20712.0,152.0653,152.1139,151.8515,151.9487,20712.0
2024-04-12 14:30:00,156.35,156.35,156.05,156.08,41226.0,151.939,151.939,151.6474,151.6766,41226.0
2024-04-12 14:40:00,156.08,156.26,156.03,156.08,58311.0,151.6766,151.8515,151.628,151.6766,58311.0
2024-04-12 14:50:00,156.1,156.25,156.02,156.03,24783.0,151.696,151.8418,151.6183,151.628,24783.0
2024-04-12 15:00:00,156.0,156.05,155.89,155.93,50413.0,151.5988,151.6474,151.4919,151.5308,50413.0
2024-04-12 15:10:00,155.94,156.01,155.79,155.97,81701.0,151.5405,151.6086,151.3948,151.5697,81701.0
2024-04-12 15:20:00,155.99,156.08,155.9,155.9,42275.0,151.5891,151.6766,151.5017,151.5017,42275.0
2024-04-12 15:30:00,155.91,156.09,155.81,155.82,45774.0,151.5114,151.6863,151.4142,151.4239,45774.0
2024-04-12 15:40:00,155.82,156.29,155.82,156.23,59392.0,151.4239,151.8807,151.4239,151.8223,59392.0
2024-04-12 15:50:00,156.24,156.28,155.96,156.24,71941.0,151.8321,151.8709,151.56,151.8321,71941.0
2024-04-15 09:30:00,157.85,158.13,157.72,158.02,145931.0,153.3966,153.6687,153.2703,153.5618,145931.0
2024-04-15 09:40:00,158.04,158.17,157.85,157.89,20265.0,153.5813,153.7076,153.3966,153.4355,20265.0
2024-04-15 09:50:00,157.89,157.94,157.68,157.85,19694.0,153.4355,153.4841,153.2314,153.3966,19694.0
2024-04-15 10:00:00,157.87,157.9,157.15,157.15,41199.0,153.4161,153.4452,152.7164,152.7164,41199.0
2024-04-15 10:10:00,157.14,157.26,156.85,157.2,51563.0,152.7067,152.8233,152.4249,152.765,51563.0
2024-04-15 10:20:00,157.19,157.21,156.92,156.99,69984.0,152.7553,152.7747,152.4929,152.5609,69984.0
2024-04-15 10:30:00,156.98,157.1,156.74,156.76,55194.0,152.5512,152.6678,152.318,152.3374,55194.0
2024-04-15 10:40:00,156.78,156.98,156.75,156.97,56089.0,152.3568,152.5512,152.3277,152.5415,56089.0
2024-04-15 10:50:00,156.96,156.97,156.69,156.69,33845.0,152.5317,152.5415,152.2694,152.2694,33845.0
2024-04-15 11:00:00,156.7,156.72,156.62,156.62,24212.0,152.2791,152.2985,152.2013,152.2013,24212.0
2024-04-15 11:10:00,156.62,156.74,156.6,156.68,44490.0,152.2013,152.318,152.1819,152.2596,44490.0
2024-04-15 11:20:00,156.69,156.79,156.6,156.79,38332.0,152.2694,152.3665,152.1819,152.3665,38332.0
2024-04-15 11:30:00,156.79,157.0,156.78,156.94,63026.0,152.3665,152.5706,152.3568,152.5123,63026.0
2024-04-15 11:40:00,156.95,157.06,156.92,156.97,26619.0,152.522,152.6289,152.4929,152.5415,26619.0
2024-04-15 11:50:00,156.95,157.18,156.95,157.1,30465.0,152.522,152.7455,152.522,152.6678,30465.0
2024-04-15 12:00:00,157.11,157.18,157.06,157.13,54161.0,152.6775,152.7455,152.6289,152.697,54161.0
2024-04-15 12:10:00,157.11,157.14,156.97,156.97,19452.0,152.6775,152.7067,152.5415,152.5415,19452.0
2024-04-15 12:20:00,156.98,157.02,156.64,156.72,40147.0,152.5512,152.5901,152.2208,152.2985,40147.0
2024-04-15 12:30:00,156.71,156.71,156.51,156.55,38468.0,152.2888,152.2888,152.0944,152.1333,38468.0
2024-04-15 12:40:00,156.56,156.64,156.45,156.48,32251.0,152.143,152.2208,152.0361,152.0653,32251.0
2024-04-15 12:50:00,156.49,156.6,156.48,156.56,29786.0,152.075,152.1819,152.0653,152.143,29786.0
2024-04-15 13:00:00,156.55,156.64,156.4,156.6,28475.0,152.1333,152.2208,151.9875,152.1819,28475.0
2024-04-15 13:10:00,156.59,156.59,156.16,156.16,42801.0,152.1722,152.1722,151.7543,151.7543,42801.0
2024-04-15 13:20:00,156.16,156.17,155.76,155.76,48909.0,151.7543,151.764,151.3656,151.3656,48909.0
2024-04-15 13:30:00,155.76,155.89,155.52,155.69,69301.0,151.3656,151.4919,151.1324,151.2976,69301.0
2024-04-15 13:40:00,155.69,155.93,155.52,155.56,45901.0,151.2976,151.5308,151.1324,151.1712,45901.0
2024-04-15 13:50:00,155.55,155.85,155.44,155.83,92887.0,151.1615,151.4531,151.0546,151.4336,92887.0
2024-04-15 14:00:00,155.81,155.82,155.58,155.61,36182.0,151.4142,151.4239,151.1907,151.2198,36182.0
2024-04-15 14:10:00,155.6,155.61,155.4,155.56,62088.0,151.2101,151.2198,151.0158,151.1712,62088.0
2024-04-15 14:20:00,155.55,155.61,155.35,155.42,35740.0,151.1615,151.2198,150.9672,151.0352,35740.0
2024-04-15 14:30:00,155.37,155.76,155.34,155.52,63440.0,150.9866,151.3656,150.9575,151.1324,63440.0
2024-04-15 14:40:00,155.56,155.65,155.28,155.28,29415.0,151.1712,151.2587,150.8991,150.8991,29415.0
2024-04-15 14:50:00,155.31,155.47,155.16,155.42,34110.0,150.9283,151.0838,150.7825,151.0352,34110.0
2024-04-15 15:00:00,155.42,155.45,155.19,155.35,62966.0,151.0352,151.0644,150.8117,150.9672,62966.0
2024-04-15 15:10:00,155.36,155.39,155.02,155.06,43252.0,150.9769,151.006,150.6465,150.6854,43252.0
2024-04-15 15:20:00,155.06,155.38,155.03,155.26,60115.0,150.6854,150.9963,150.6562,150.8797,60115.0
2024-04-15 15:30:00,155.29,155.6,155.29,155.42,78732.0,150.9089,151.2101,150.9089,151.0352,78732.0
2024-04-15 15:40:00,155.42,155.53,155.22,155.53,67264.0,151.0352,151.1421,150.8408,151.1421,67264.0
2024-04-15 15:50:00,155.53,155.61,155.41,155.43,69414.0,151.1421,151.2198,151.0255,151.0449,69414.0
2024-04-16 09:30:00,155.78,155.78,155.09,155.17,149302.0,151.385,151.385,150.7145,150.7922,149302.0
2024-04-16 09:40:00,155.04,155.2,154.77,154.82,39278.0,150.6659,150.8214,150.4035,150.4521,39278.0
2024-04-16 09:50:00,154.82,155.15,154.82,154.94,33304.0,150.4521,150.7728,150.4521,150.5687,33304.0
2024-04-16 10:00:00,154.94,154.94,154.72,154.9,58727.0,150.5687,150.5687,150.3549,150.5299,58727.0
2024-04-16 10:10:00,154.87,155.15,154.82,154.97,100167.0,150.5007,150.7728,150.4521,150.5979,100167.0
2024-04-16 10:20:00,154.98,155.01,154.65,154.66,87992.0,150.6076,150.6368,150.2869,150.2966,87992.0
2024-04-16 10:30:00,154.66,154.72,154.5,154.63,47777.0,150.2966,150.3549,150.1412,150.2675,47777.0
2024-04-16 10:40:00,154.66,154.95,154.63,154.86,34682.0,150.2966,150.5785,150.2675,150.491,34682.0
2024-04-16 10:50:00,154.86,154.86,154.6,154.71,21863.0,150.491,150.491,150.2383,150.3452,21863.0
2024-04-16 11:00:00,154.7,154.86,154.64,154.76,58016.0,150.3355,150.491,150.2772,150.3938,58016.0
2024-04-16 11:10:00,154.79,154.94,154.68,154.77,43452.0,150.423,150.5687,150.3161,150.4035,43452.0
2024-04-16 11:20:00,154.81,154.96,154.75,154.95,17100.0,150.4424,150.5882,150.3841,150.5785,17100.0
2024-04-16 11:30:00,154.92,155.05,154.81,155.0,15275.0,150.5493,150.6756,150.4424,150.627,15275.0
2024-04-16 11:40:00,155.0,155.2,155.0,155.12,77317.0,150.627,150.8214,150.627,150.7437,77317.0
2024-04-16 11:50:00,155.14,155.42,155.14,155.16,45709.0,150.7631,151.0352,150.7631,150.7825,45709.0
2024-04-16 12:00:00,155.15,155.23,154.97,155.22,32107.0,150.7728,150.8506,150.5979,150.8408,32107.0
2024-04-16 12:10:00,155.22,155.27,155.12,155.24,38061.0,150.8408,150.8894,150.7437,150.8603,38061.0
2024-04-16 12:20:00,155.21,155.35,155.2,155.22,14824.0,150.8311,150.9672,150.8214,150.8408,14824.0
2024-04-16 12:30:00,155.23,155.33,155.16,155.21,22492.0,150.8506,150.9477,150.7825,150.8311,22492.0
2024-04-16 12:40:00,155.2,155.31,155.11,155.31,20568.0,150.8214,150.9283,150.7339,150.9283,20568.0
2024-04-16 12:50:00,155.31,155.37,155.13,155.2,23815.0,150.9283,150.9866,150.7534,150.8214,23815.0
2024-04-16 13:00:00,155.2,155.21,154.93,155.13,28593.0,150.8214,150.8311,150.559,150.7534,28593.0
2024-04-16 13:10:00,155.16,155.24,155.04,155.22,23596.0,150.7825,150.8603,150.6659,150.8408,23596.0
2024-04-16 13:20:00,155.21,155.27,155.06,155.07,40052.0,150.8311,150.8894,150.6854,150.6951,40052.0
2024-04-16 13:30:00,155.11,155.16,154.53,154.99,199379.0,150.7339,150.7825,150.1703,150.6173,199379.0
2024-04-16 13:40:00,155.0,155.26,154.84,154.84,46721.0,150.627,150.8797,150.4716,150.4716,46721.0
2024-04-16 13:50:00,154.82,154.99,154.63,154.95,44072.0,150.4521,150.6173,150.2675,150.5785,44072.0
2024-04-16 14:00:00,154.91,155.57,154.79,155.56,41737.0,150.5396,151.181,150.423,151.1712,41737.0
2024-04-16 14:10:00,155.55,155.6,154.77,154.78,47504.0,151.1615,151.2101,150.4035,150.4133,47504.0
2024-04-16 14:20:00,154.8,154.91,154.51,154.7,67070.0,150.4327,150.5396,150.1509,150.3355,67070.0
2024-04-16 14:30:00,154.72,155.05,154.68,154.95,62669.0,150.3549,150.6756,150.3161,150.5785,62669.0
2024-04-16 14:40:00,154.96,155.12,154.91,155.03,36084.0,150.5882,150.7437,150.5396,150.6562,36084.0
2024-04-16 14:50:00,155.03,155.47,155.02,155.47,39204.0,150.6562,151.0838,150.6465,151.0838,39204.0
2024-04-16 15:00:00,155.48,155.49,155.24,155.32,27303.0,151.0935,151.1032,150.8603,150.938,27303.0
2024-04-16 15:10:00,155.3,155.38,155.2,155.35,38865.0,150.9186,150.9963,150.8214,150.9672,38865.0
2024-04-16 15:20:00,155.35,155.52,155.27,155.47,40865.0,150.9672,151.1324,150.8894,151.0838,40865.0
2024-04-16 15:30:00,155.45,155.45,154.84,155.15,69618.0,151.0644,151.0644,150.4716,150.7728,69618.0
2024-04-16 15:40:00,155.13,155.24,155.02,155.23,52267.0,150.7534,150.8603,150.6465,150.8506,52267.0
2024-04-16 15:50:00,155.21,155.24,154.78,154.82,50680.0,150.8311,150.8603,150.4133,150.4521,50680.0
2024-04-17 09:30:00,155.48,155.64,155.29,155.43,89868.0,151.0935,151.249,150.9089,151.0449,89868.0
2024-04-17 09:40:00,155.41,155.64,155.31,155.49,46533.0,151.0255,151.249,150.9283,151.1032,46533.0
2024-04-17 09:50:00,155.5,155.71,155.43,155.55,40989.0,151.1129,151.317,151.0449,151.1615,40989.0
2024-04-17 10:00:00,155.55,155.56,155.22,155.4,30061.0,151.1615,151.1712,150.8408,151.0158,30061.0
2024-04-17 10:10:00,155.39,155.41,155.11,155.16,69876.0,151.006,151.0255,150.7339,150.7825,69876.0
2024-04-17 10:20:00,155.15,155.33,155.07,155.22,36336.0,150.7728,150.9477,150.6951,150.8408,36336.0
2024-04-17 10:30:00,155.23,155.23,155.07,155.17,36907.0,150.8506,150.8506,150.6951,150.7922,36907.0
2024-04-17 10:40:00,155.17,155.2,155.06,155.16,35302.0,150.7922,150.8214,150.6854,150.7825,35302.0
2024-04-17 10:50:00,155.15,155.15,154.69,154.83,49821.0,150.7728,150.7728,150.3258,150.4618,49821.0
2024-04-17 11:00:00,154.84,155.08,154.76,154.82,46067.0,150.4716,150.7048,150.3938,150.4521,46067.0
2024-04-17 11:10:00,154.81,154.88,154.72,154.72,29501.0,150.4424,150.5104,150.3549,150.3549,29501.0
2024-04-17 11:20:00,154.75,154.79,154.62,154.63,29219.0,150.3841,150.423,150.2578,150.2675,29219.0
2024-04-17 11:30:00,154.59,154.59,154.34,154.52,42170.0,150.2286,150.2286,149.9857,150.1606,42170.0
2024-04-17 11:40:00,154.54,154.7,154.51,154.53,40564.0,150.18,150.3355,150.1509,150.1703,40564.0
2024-04-17 11:50:00,154.55,154.66,154.53,154.59,28760.0,150.1897,150.2966,150.1703,150.2286,28760.0
2024-04-17 12:00:00,154.57,154.57,154.21,154.32,39492.0,150.2092,150.2092,149.8593,149.9662,39492.0
2024-04-17 12:10:00,154.33,154.59,154.33,154.43,64308.0,149.9759,150.2286,149.9759,150.0731,64308.0
2024-04-17 12:20:00,154.43,154.54,154.35,154.37,24436.0,150.0731,150.18,149.9954,150.0148,24436.0
2024-04-17 12:30:00,154.34,154.35,154.23,154.33,22746.0,149.9857,149.9954,149.8788,149.9759,22746.0
2024-04-17 12:40:00,154.34,154.41,154.12,154.33,30467.0,149.9857,150.0537,149.7719,149.9759,30467.0
2024-04-17 12:50:00,154.32,154.4,154.25,154.32,21127.0,149.9662,150.044,149.8982,149.9662,21127.0
2024-04-17 13:00:00,154.3,154.48,154.27,154.46,24191.0,149.9468,150.1217,149.9176,150.1023,24191.0
2024-04-17 13:10:00,154.46,154.73,154.42,154.69,31917.0,150.1023,150.3647,150.0634,150.3258,31917.0
2024-04-17 13:20:00,154.71,154.82,154.65,154.79,22997.0,150.3452,150.4521,150.2869,150.423,22997.0
2024-04-17 13:30:00,154.8,154.84,154.67,154.75,26803.0,150.4327,150.4716,150.3064,150.3841,26803.0
2024-04-17 13:40:00,154.75,154.8,154.58,154.73,32944.0,150.3841,150.4327,150.2189,150.3647,32944.0
2024-04-17 13:50:00,154.78,154.95,154.7,154.93,30456.0,150.4133,150.5785,150.3355,150.559,30456.0
2024-04-17 14:00:00,154.85,155.02,154.85,154.94,19238.0,150.4813,150.6465,150.4813,150.5687,19238.0
2024-04-17 14:10:00,154.92,154.92,154.73,154.84,42590.0,150.5493,150.5493,150.3647,150.4716,42590.0
2024-04-17 14:20:00,154.86,154.92,154.75,154.8,65120.0,150.491,150.5493,150.3841,150.4327,65120.0
2024-04-17 14:30:00,154.81,154.95,154.79,154.93,45216.0,150.4424,150.5785,150.423,150.559,45216.0
2024-04-17 14:40:00,154.93,155.41,154.93,155.11,46397.0,150.559,151.0255,150.559,150.7339,46397.0
2024-04-17 14:50:00,155.13,155.19,154.71,154.77,26724.0,150.7534,150.8117,150.3452,150.4035,26724.0
2024-04-17 15:00:00,154.76,154.76,154.52,154.59,69390.0,150.3938,150.3938,150.1606,150.2286,69390.0
2024-04-17 15:10:00,154.58,154.72,154.43,154.64,35084.0,150.2189,150.3549,150.0731,150.2772,35084.0
2024-04-17 15:20:00,154.65,154.71,154.57,154.58,47669.0,150.2869,150.3452,150.2092,150.2189,47669.0
2024-04-17 15:30:00,154.62,154.81,154.55,154.62,75189.0,150.2578,150.4424,150.1897,150.2578,75189.0
2024-04-17 15:40:00,154.64,154.86,154.57,154.8,42553.0,150.2772,150.491,150.2092,150.4327,42553.0
2024-04-17 15:50:00,154.79,154.86,154.54,154.54,84689.0,150.423,150.491,150.18,150.18,84689.0
2024-04-18 09:30:00,155.12,155.31,154.73,155.06,97522.0,150.7437,150.9283,150.3647,150.6854,97522.0
2024-04-18 09:40:00,155.03,155.08,154.77,154.98,69868.0,150.6562,150.7048,150.4035,150.6076,69868.0
2024-04-18 09:50:00,154.98,155.32,154.92,155.31,63988.0,150.6076,150.938,150.5493,150.9283,63988.0
2024-04-18 10:00:00,155.29,155.35,155.06,155.35,22407.0,150.9089,150.9672,150.6854,150.9672,22407.0
2024-04-18 10:10:00,155.35,155.44,155.18,155.39,30319.0,150.9672,151.0546,150.802,151.006,30319.0
2024-04-18 10:20:00,155.4,155.48,155.24,155.47,56571.0,151.0158,151.0935,150.8603,151.0838,56571.0
2024-04-18 10:30:00,155.47,155.63,155.44,155.52,20307.0,151.0838,151.2393,151.0546,151.1324,20307.0
2024-04-18 10:40:00,155.5,155.77,155.46,155.68,59856.0,151.1129,151.3753,151.0741,151.2879,59856.0
2024-04-18 10:50:00,155.67,155.84,155.61,155.72,43208.0,151.2781,151.4433,151.2198,151.3267,43208.0
2024-04-18 11:00:00,155.72,155.77,155.64,155.65,85629.0,151.3267,151.3753,151.249,151.2587,85629.0
2024-04-18 11:10:00,155.65,155.88,155.65,155.74,25802.0,151.2587,151.4822,151.2587,151.3462,25802.0
2024-04-18 11:20:00,155.74,155.87,155.63,155.63,11692.0,151.3462,151.4725,151.2393,151.2393,11692.0
2024-04-18 11:30:00,155.66,155.66,155.54,155.61,17270.0,151.2684,151.2684,151.1518,151.2198,17270.0
2024-04-18 11:40:00,155.51,155.54,155.36,155.42,19665.0,151.1227,151.1518,150.9769,151.0352,19665.0
2024-04-18 11:50:00,155.42,155.48,155.35,155.45,17889.0,151.0352,151.0935,150.9672,151.0644,17889.0
2024-04-18 12:00:00,155.46,155.56,155.28,155.35,27369.0,151.0741,151.1712,150.8991,150.9672,27369.0
2024-04-18 12:10:00,155.34,155.43,155.3,155.42,14821.0,150.9575,151.0449,150.9186,151.0352,14821.0
2024-04-18 12:20:00,155.41,155.44,155.33,155.41,38726.0,151.0255,151.0546,150.9477,151.0255,38726.0
2024-04-18 12:30:00,155.39,155.4,155.09,155.27,30101.0,151.006,151.0158,150.7145,150.8894,30101.0
2024-04-18 12:40:00,155.28,155.3,155.03,155.08,23595.0,150.8991,150.9186,150.6562,150.7048,23595.0
2024-04-18 12:50:00,155.07,155.12,154.88,154.94,29996.0,150.6951,150.7437,150.5104,150.5687,29996.0
2024-04-18 13:00:00,154.93,155.04,154.86,154.96,112400.0,150.559,150.6659,150.491,150.5882,112400.0
2024-04-18 13:10:00,154.94,154.94,154.59,154.68,30626.0,150.5687,150.5687,150.2286,150.3161,30626.0
2024-04-18 13:20:00,154.69,154.88,154.53,154.87,65106.0,150.3258,150.5104,150.1703,150.5007,65106.0
2024-04-18 13:30:00,154.87,154.88,154.62,154.65,26285.0,150.5007,150.5104,150.2578,150.2869,26285.0
2024-04-18 13:40:00,154.66,154.82,154.52,154.76,24489.0,150.2966,150.4521,150.1606,150.3938,24489.0
2024-04-18 13:50:00,154.75,154.76,154.56,154.76,31208.0,150.3841,150.3938,150.1995,150.3938,31208.0
2024-04-18 14:00:00,154.71,154.72,154.51,154.58,60815.0,150.3452,150.3549,150.1509,150.2189,60815.0
2024-04-18 14:10:00,154.56,154.84,154.5,154.79,30272.0,150.1995,150.4716,150.1412,150.423,30272.0
2024-04-18 14:20:00,154.78,154.96,154.67,154.72,53165.0,150.4133,150.5882,150.3064,150.3549,53165.0
2024-04-18 14:30:00,154.72,154.72,154.47,154.59,107676.0,150.3549,150.3549,150.112,150.2286,107676.0
2024-04-18 14:40:00,154.6,154.83,154.58,154.81,32594.0,150.2383,150.4618,150.2189,150.4424,32594.0
2024-04-18 14:50:00,154.79,154.79,154.64,154.66,41803.0,150.423,150.423,150.2772,150.2966,41803.0
2024-04-18 15:00:00,154.68,154.91,154.65,154.79,86990.0,150.3161,150.5396,150.2869,150.423,86990.0
2024-04-18 15:10:00,154.79,154.94,154.69,154.74,85459.0,150.423,150.5687,150.3258,150.3744,85459.0
2024-04-18 15:20:00,154.77,154.92,154.71,154.85,59573.0,150.4035,150.5493,150.3452,150.4813,59573.0
2024-04-18 15:30:00,154.87,155.03,154.85,154.86,129455.0,150.5007,150.6562,150.4813,150.491,129455.0
2024-04-18 15:40:00,154.87,155.02,154.85,155.0,48822.0,150.5007,150.6465,150.4813,150.627,48822.0
2024-04-18 15:50:00,155.01,155.18,154.74,154.82,100870.0,150.6368,150.802,150.3744,150.4521,100870.0
2024-04-19 09:30:00,155.09,155.57,155.02,155.56,80103.0,150.7145,151.181,150.6465,151.1712,80103.0
2024-04-19 09:40:00,155.61,155.78,155.56,155.62,39869.0,151.2198,151.385,151.1712,151.2296,39869.0
2024-04-19 09:50:00,155.61,155.81,155.48,155.76,32482.0,151.2198,151.4142,151.0935,151.3656,32482.0
2024-04-19 10:00:00,155.75,155.95,155.71,155.89,50063.0,151.3559,151.5502,151.317,151.4919,50063.0
2024-04-19 10:10:00,155.88,155.88,155.65,155.69,68981.0,151.4822,151.4822,151.2587,151.2976,68981.0
2024-04-19 10:20:00,155.7,156.03,155.64,156.03,156558.0,151.3073,151.628,151.249,151.628,156558.0
2024-04-19 10:30:00,156.01,156.07,155.73,155.76,57223.0,151.6086,151.6669,151.3365,151.3656,57223.0
2024-04-19 10:40:00,155.77,156.06,155.73,155.87,45061.0,151.3753,151.6571,151.3365,151.4725,45061.0
2024-04-19 10:50:00,155.89,155.99,155.75,155.77,221210.0,151.4919,151.5891,151.3559,151.3753,221210.0
2024-04-19 11:00:00,155.75,155.96,155.66,155.96,26857.0,151.3559,151.56,151.2684,151.56,26857.0
2024-04-19 11:10:00,155.96,155.96,155.78,155.79,37517.0,151.56,151.56,151.385,151.3948,37517.0
2024-04-19 11:20:00,155.78,155.83,155.7,155.81,38070.0,151.385,151.4336,151.3073,151.4142,38070.0
2024-04-19 11:30:00,155.8,155.86,155.66,155.85,29199.0,151.4045,151.4628,151.2684,151.4531,29199.0
2024-04-19 11:40:00,155.92,155.93,155.73,155.87,39608.0,151.5211,151.5308,151.3365,151.4725,39608.0
2024-04-19 11:50:00,155.88,155.94,155.7,155.78,33019.0,151.4822,151.5405,151.3073,151.385,33019.0
2024-04-19 12:00:00,155.76,155.95,155.72,155.84,22758.0,151.3656,151.5502,151.3267,151.4433,22758.0
2024-04-19 12:10:00,155.8,155.8,155.45,155.48,40643.0,151.4045,151.4045,151.0644,151.0935,40643.0
2024-04-19 12:20:00,155.44,155.62,155.43,155.47,30557.0,151.0546,151.2296,151.0449,151.0838,30557.0
2024-04-19 12:30:00,155.48,155.55,155.42,155.43,19852.0,151.0935,151.1615,151.0352,151.0449,19852.0
2024-04-19 12:40:00,155.45,155.73,155.4,155.69,22461.0,151.0644,151.3365,151.0158,151.2976,22461.0
2024-04-19 12:50:00,155.71,155.97,155.71,155.92,29687.0,151.317,151.5697,151.317,151.5211,29687.0
2024-04-19 13:00:00,155.93,156.05,155.88,155.99,18399.0,151.5308,151.6474,151.4822,151.5891,18399.0
2024-04-19 13:10:00,156.01,156.11,155.88,156.11,41800.0,151.6086,151.7057,151.4822,151.7057,41800.0
2024-04-19 13:20:00,156.11,156.11,155.81,155.82,21185.0,151.7057,151.7057,151.4142,151.4239,21185.0
2024-04-19 13:30:00,155.84,155.96,155.82,155.82,26824.0,151.4433,151.56,151.4239,151.4239,26824.0
2024-04-19 13:40:00,155.84,156.06,155.82,156.01,17148.0,151.4433,151.6571,151.4239,151.6086,17148.0
2024-04-19 13:50:00,156.06,156.27,155.96,156.02,93360.0,151.6571,151.8612,151.56,151.6183,93360.0
2024-04-19 14:00:00,156.03,156.03,155.69,155.84,43130.0,151.628,151.628,151.2976,151.4433,43130.0
2024-04-19 14:10:00,155.85,155.91,155.73,155.9,27925.0,151.4531,151.5114,151.3365,151.5017,27925.0
2024-04-19 14:20:00,155.88,155.94,155.69,155.72,42251.0,151.4822,151.5405,151.2976,151.3267,42251.0
2024-04-19 14:30:00,155.69,155.83,155.59,155.6,46725.0,151.2976,151.4336,151.2004,151.2101,46725.0
2024-04-19 14:40:00,155.59,155.66,155.47,155.64,51076.0,151.2004,151.2684,151.0838,151.249,51076.0
2024-04-19 14:50:00,155.66,155.77,155.55,155.77,35291.0,151.2684,151.3753,151.1615,151.3753,35291.0
2024-04-19 15:00:00,155.72,155.81,155.61,155.74,41966.0,151.3267,151.4142,151.2198,151.3462,41966.0
2024-04-19 15:10:00,155.71,155.9,155.67,155.76,43439.0,151.317,151.5017,151.2781,151.3656,43439.0
2024-04-19 15:20:00,155.76,155.88,155.64,155.76,73282.0,151.3656,151.4822,151.249,151.3656,73282.0
2024-04-19 15:30:00,155.77,155.86,155.55,155.73,43538.0,151.3753,151.4628,151.1615,151.3365,43538.0
2024-04-19 15:40:00,155.73,155.93,155.63,155.8,93654.0,151.3365,151.5308,151.2393,151.4045,93654.0
2024-04-19 15:50:00,155.8,156.01,155.72,155.93,137226.0,151.4045,151.6086,151.3267,151.5308,137226.0
2024-04-22 09:30:00,156.47,156.53,155.87,155.95,105348.0,152.0556,152.1139,151.4725,151.5502,105348.0
2024-04-22 09:40:00,155.91,156.09,155.83,156.06,71552.0,151.5114,151.6863,151.4336,151.6571,71552.0
2024-04-22 09:50:00,156.07,156.31,156.01,156.3,59400.0,151.6669,151.9001,151.6086,151.8904,59400.0
2024-04-22 10:00:00,156.31,156.48,156.27,156.43,50084.0,151.9001,152.0653,151.8612,152.0167,50084.0
2024-04-22 10:10:00,156.42,156.51,156.38,156.45,43143.0,152.007,152.0944,151.9681,152.0361,43143.0
2024-04-22 10:20:00,156.45,156.58,156.36,156.53,77773.0,152.0361,152.1625,151.9487,152.1139,77773.0
2024-04-22 10:30:00,156.53,156.64,156.44,156.64,77469.0,152.1139,152.2208,152.0264,152.2208,77469.0
2024-04-22 10:40:00,156.62,156.68,156.52,156.62,63779.0,152.2013,152.2596,152.1042,152.2013,63779.0
2024-04-22 10:50:00,156.62,156.62,156.49,156.51,46794.0,152.2013,152.2013,152.075,152.0944,46794.0
2024-04-22 11:00:00,156.49,156.52,156.4,156.41,32594.0,152.075,152.1042,151.9875,151.9973,32594.0
2024-04-22 11:10:00,156.42,156.43,156.28,156.34,36011.0,152.007,152.0167,151.8709,151.9292,36011.0
2024-04-22 11:20:00,156.34,156.42,156.32,156.42,167496.0,151.9292,152.007,151.9098,152.007,167496.0
2024-04-22 11:30:00,156.43,156.49,156.33,156.4,43818.0,152.0167,152.075,151.9195,151.9875,43818.0
2024-04-22 11:40:00,156.43,156.44,156.29,156.43,44471.0,152.0167,152.0264,151.8807,152.0167,44471.0
2024-04-22 11:50:00,156.44,156.57,156.41,156.54,72893.0,152.0264,152.1528,151.9973,152.1236,72893.0
2024-04-22 12:00:00,156.56,156.72,156.54,156.7,39607.0,152.143,152.2985,152.1236,152.2791,39607.0
2024-04-22 12:10:00,156.7,156.85,156.68,156.72,29144.0,152.2791,152.4249,152.2596,152.2985,29144.0
2024-04-22 12:20:00,156.72,156.76,156.66,156.71,36858.0,152.2985,152.3374,152.2402,152.2888,36858.0
2024-04-22 12:30:00,156.72,156.77,156.62,156.77,73902.0,152.2985,152.3471,152.2013,152.3471,73902.0
2024-04-22 12:40:00,156.78,156.91,156.77,156.88,25439.0,152.3568,152.4832,152.3471,152.454,25439.0
2024-04-22 12:50:00,156.89,156.97,156.82,156.97,23876.0,152.4637,152.5415,152.3957,152.5415,23876.0
2024-04-22 13:00:00,156.97,157.06,156.92,157.04,29784.0,152.5415,152.6289,152.4929,152.6095,29784.0
2024-04-22 13:10:00,157.03,157.09,157.0,157.03,43885.0,152.5998,152.6581,152.5706,152.5998,43885.0
2024-04-22 13:20:00,157.04,157.35,157.02,157.33,31610.0,152.6095,152.9107,152.5901,152.8913,31610.0
2024-04-22 13:30:00,157.33,157.38,157.26,157.38,37791.0,152.8913,152.9399,152.8233,152.9399,37791.0
2024-04-22 13:40:00,157.38,157.56,157.33,157.55,24071.0,152.9399,153.1148,152.8913,153.1051,24071.0
2024-04-22 13:50:00,157.56,157.87,157.56,157.75,55054.0,153.1148,153.4161,153.1148,153.2995,55054.0
2024-04-22 14:00:00,157.76,157.81,157.7,157.77,37018.0,153.3092,153.3578,153.2509,153.3189,37018.0
2024-04-22 14:10:00,157.77,157.86,157.71,157.83,46492.0,153.3189,153.4064,153.2606,153.3772,46492.0
2024-04-22 14:20:00,157.84,157.94,157.84,157.88,28732.0,153.3869,153.4841,153.3869,153.4258,28732.0
2024-04-22 14:30:00,157.91,157.92,157.73,157.78,41912.0,153.4549,153.4647,153.28,153.3286,41912.0
2024-04-22 14:40:00,157.79,157.8,157.53,157.55,36873.0,153.3383,153.3481,153.0857,153.1051,36873.0
2024-04-22 14:50:00,157.53,157.64,157.47,157.62,32208.0,153.0857,153.1926,153.0274,153.1731,32208.0
2024-04-22 15:00:00,157.61,157.61,157.44,157.46,116588.0,153.1634,153.1634,152.9982,153.0176,116588.0
2024-04-22 15:10:00,157.47,157.51,157.4,157.4,38336.0,153.0274,153.0662,152.9593,152.9593,38336.0
2024-04-22 15:20:00,157.4,157.4,157.26,157.37,50271.0,152.9593,152.9593,152.8233,152.9302,50271.0
2024-04-22 15:30:00,157.36,157.36,156.98,157.1,69929.0,152.9205,152.9205,152.5512,152.6678,69929.0
2024-04-22 15:40:00,157.09,157.23,157.03,157.2,66625.0,152.6581,152.7941,152.5998,152.765,66625.0
2024-04-22 15:50:00,157.2,157.2,156.91,157.12,103779.0,152.765,152.765,152.4832,152.6872,103779.0
2024-04-23 09:30:00,157.54,157.75,157.4,157.72,106178.0,153.0954,153.2995,152.9593,153.2703,106178.0
2024-04-23 09:40:00,157.66,157.93,157.6,157.92,53531.0,153.212,153.4744,153.1537,153.4647,53531.0
2024-04-23 09:50:00,157.95,158.08,157.77,157.95,32303.0,153.4938,153.6202,153.3189,153.4938,32303.0
2024-04-23 10:00:00,157.96,158.03,157.88,157.9,80582.0,153.5035,153.5716,153.4258,153.4452,80582.0
2024-04-23 10:10:00,157.91,158.01,157.84,158.0,88011.0,153.4549,153.5521,153.3869,153.5424,88011.0
2024-04-23 10:20:00,157.99,158.09,157.89,158.07,49297.0,153.5327,153.6299,153.4355,153.6104,49297.0
2024-04-23 10:30:00,158.07,158.27,158.03,158.14,40012.0,153.6104,153.8048,153.5716,153.6785,40012.0
2024-04-23 10:40:00,158.13,158.21,158.08,158.18,52405.0,153.6687,153.7465,153.6202,153.7173,52405.0
2024-04-23 10:50:00,158.2,158.36,158.18,158.33,34075.0,153.7368,153.8923,153.7173,153.8631,34075.0
2024-04-23 11:00:00,158.35,158.35,158.05,158.06,43416.0,153.8825,153.8825,153.591,153.6007,43416.0
2024-04-23 11:10:00,158.11,158.28,158.11,158.27,25319.0,153.6493,153.8145,153.6493,153.8048,25319.0
2024-04-23 11:20:00,158.28,158.28,158.22,158.22,42317.0,153.8145,153.8145,153.7562,153.7562,42317.0
2024-04-23 11:30:00,158.2,158.23,158.06,158.18,26493.0,153.7368,153.7659,153.6007,153.7173,26493.0
2024-04-23 11:40:00,158.18,158.18,158.03,158.09,22474.0,153.7173,153.7173,153.5716,153.6299,22474.0
2024-04-23 11:50:00,158.1,158.15,158.04,158.09,19309.0,153.6396,153.6882,153.5813,153.6299,19309.0
2024-04-23 12:00:00,158.11,158.22,158.05,158.22,74871.0,153.6493,153.7562,153.591,153.7562,74871.0
2024-04-23 12:10:00,158.21,158.28,158.16,158.22,69778.0,153.7465,153.8145,153.6979,153.7562,69778.0
2024-04-23 12:20:00,158.24,158.3,158.23,158.3,15325.0,153.7756,153.8339,153.7659,153.8339,15325.0
2024-04-23 12:30:00,158.3,158.44,158.3,158.44,21458.0,153.8339,153.97,153.8339,153.97,21458.0
2024-04-23 12:40:00,158.43,158.45,158.37,158.41,13520.0,153.9603,153.9797,153.902,153.9408,13520.0
2024-04-23 12:50:00,158.41,158.44,158.33,158.37,14662.0,153.9408,153.97,153.8631,153.902,14662.0
2024-04-23 13:00:00,158.36,158.45,158.31,158.4,12782.0,153.8923,153.9797,153.8437,153.9311,12782.0
2024-04-23 13:10:00,158.4,158.41,158.21,158.31,16286.0,153.9311,153.9408,153.7465,153.8437,16286.0
2024-04-23 13:20:00,158.33,158.45,158.3,158.44,26728.0,153.8631,153.9797,153.8339,153.97,26728.0
2024-04-23 13:30:00,158.42,158.44,158.37,158.42,15175.0,153.9506,153.97,153.902,153.9506,15175.0
2024-04-23 13:40:00,158.44,158.54,158.41,158.52,23027.0,153.97,154.0672,153.9408,154.0477,23027.0
2024-04-23 13:50:00,158.49,158.51,158.45,158.48,10550.0,154.0186,154.038,153.9797,154.0089,10550.0
2024-04-23 14:00:00,158.46,158.48,158.37,158.4,23150.0,153.9894,154.0089,153.902,153.9311,23150.0
2024-04-23 14:10:00,158.41,158.45,158.3,158.41,30889.0,153.9408,153.9797,153.8339,153.9408,30889.0
2024-04-23 14:20:00,158.42,158.46,158.38,158.41,26576.0,153.9506,153.9894,153.9117,153.9408,26576.0
2024-04-23 14:30:00,158.39,158.42,158.33,158.4,21399.0,153.9214,153.9506,153.8631,153.9311,21399.0
2024-04-23 14:40:00,158.4,158.44,158.32,158.33,36505.0,153.9311,153.97,153.8534,153.8631,36505.0
2024-04-23 14:50:00,158.34,158.34,158.23,158.32,29554.0,153.8728,153.8728,153.7659,153.8534,29554.0
2024-04-23 15:00:00,158.31,158.32,158.16,158.22,20636.0,153.8437,153.8534,153.6979,153.7562,20636.0
2024-04-23 15:10:00,158.23,158.28,158.15,158.19,27889.0,153.7659,153.8145,153.6882,153.727,27889.0
2024-04-23 15:20:00,158.18,158.19,158.13,158.14,35024.0,153.7173,153.727,153.6687,153.6785,35024.0
2024-04-23 15:30:00,158.14,158.27,158.11,158.24,36236.0,153.6785,153.8048,153.6493,153.7756,36236.0
2024-04-23 15:40:00,158.24,158.3,158.16,158.25,65519.0,153.7756,153.8339,153.6979,153.7854,65519.0
2024-04-23 15:50:00,158.25,158.3,157.99,158.24,421824.0,153.7854,153.8339,153.5327,153.7756,421824.0
2024-04-24 09:30:00,157.78,157.92,157.45,157.76,162335.0,153.3286,153.4647,153.0079,153.3092,162335.0
2024-04-24 09:40:00,157.78,157.87,157.63,157.76,26460.0,153.3286,153.4161,153.1828,153.3092,26460.0
2024-04-24 09:50:00,157.78,157.96,157.77,157.83,25887.0,153.3286,153.5035,153.3189,153.3772,25887.0
2024-04-24 10:00:00,157.84,157.98,157.78,157.91,22268.0,153.3869,153.523,153.3286,153.4549,22268.0
2024-04-24 10:10:00,157.95,158.0,157.77,157.82,22916.0,153.4938,153.5424,153.3189,153.3675,22916.0
2024-04-24 10:20:00,157.82,157.97,157.81,157.91,83347.0,153.3675,153.5133,153.3578,153.4549,83347.0
2024-04-24 10:30:00,157.91,157.91,157.72,157.75,55333.0,153.4549,153.4549,153.2703,153.2995,55333.0
2024-04-24 10:40:00,157.75,157.75,157.54,157.61,44804.0,153.2995,153.2995,153.0954,153.1634,44804.0
2024-04-24 10:50:00,157.58,157.61,157.48,157.54,16849.0,153.1343,153.1634,153.0371,153.0954,16849.0
2024-04-24 11:00:00,157.53,157.57,157.42,157.42,32367.0,153.0857,153.1245,152.9788,152.9788,32367.0
2024-04-24 11:10:00,157.45,157.48,157.39,157.41,18023.0,153.0079,153.0371,152.9496,152.9691,18023.0
2024-04-24 11:20:00,157.41,157.56,157.35,157.56,34212.0,152.9691,153.1148,152.9107,153.1148,34212.0
2024-04-24 11:30:00,157.55,157.66,157.54,157.62,20399.0,153.1051,153.212,153.0954,153.1731,20399.0
2024-04-24 11:40:00,157.63,157.66,157.38,157.49,25461.0,153.1828,153.212,152.9399,153.0468,25461.0
2024-04-24 11:50:00,157.5,157.55,157.45,157.53,17232.0,153.0565,153.1051,153.0079,153.0857,17232.0
2024-04-24 12:00:00,157.51,157.67,157.5,157.52,15768.0,153.0662,153.2217,153.0565,153.076,15768.0
2024-04-24 12:10:00,157.55,157.6,157.51,157.59,16002.0,153.1051,153.1537,153.0662,153.144,16002.0
2024-04-24 12:20:00,157.6,157.69,157.54,157.65,21020.0,153.1537,153.2412,153.0954,153.2023,21020.0
2024-04-24 12:30:00,157.65,157.65,157.5,157.54,15343.0,153.2023,153.2023,153.0565,153.0954,15343.0
2024-04-24 12:40:00,157.53,157.54,157.43,157.45,53337.0,153.0857,153.0954,152.9885,153.0079,53337.0
2024-04-24 12:50:00,157.44,157.66,157.43,157.66,21830.0,152.9982,153.212,152.9885,153.212,21830.0
2024-04-24 13:00:00,157.65,157.77,157.6,157.7,65490.0,153.2023,153.3189,153.1537,153.2509,65490.0
2024-04-24 13:10:00,157.72,157.84,157.71,157.81,30663.0,153.2703,153.3869,153.2606,153.3578,30663.0
2024-04-24 13:20:00,157.79,157.89,157.76,157.88,16143.0,153.3383,153.4355,153.3092,153.4258,16143.0
2024-04-24 13:30:00,157.89,158.12,157.89,158.05,57584.0,153.4355,153.659,153.4355,153.591,57584.0
2024-04-24 13:40:00,158.06,158.25,158.06,158.21,39271.0,153.6007,153.7854,153.6007,153.7465,39271.0
2024-04-24 13:50:00,158.2,158.33,158.19,158.31,16008.0,153.7368,153.8631,153.727,153.8437,16008.0
2024-04-24 14:00:00,158.31,158.32,158.08,158.22,28163.0,153.8437,153.8534,153.6202,153.7562,28163.0
2024-04-24 14:10:00,158.22,158.26,157.97,158.01,42728.0,153.7562,153.7951,153.5133,153.5521,42728.0
2024-04-24 14:20:00,158.03,158.15,158.0,158.07,28739.0,153.5716,153.6882,153.5424,153.6104,28739.0
2024-04-24 14:30:00,158.07,158.12,157.94,158.11,29689.0,153.6104,153.659,153.4841,153.6493,29689.0
2024-04-24 14:40:00,158.1,158.17,158.06,158.08,22302.0,153.6396,153.7076,153.6007,153.6202,22302.0
2024-04-24 14:50:00,158.08,158.09,157.99,158.0,30078.0,153.6202,153.6299,153.5327,153.5424,30078.0
2024-04-24 15:00:00,158.0,158.09,157.91,158.08,43082.0,153.5424,153.6299,153.4549,153.6202,43082.0
2024-04-24 15:10:00,158.07,158.14,158.02,158.13,42774.0,153.6104,153.6785,153.5618,153.6687,42774.0
2024-04-24 15:20:00,158.14,158.38,158.12,158.28,31031.0,153.6785,153.9117,153.659,153.8145,31031.0
2024-04-24 15:30:00,158.28,158.31,158.22,158.23,21202.0,153.8145,153.8437,153.7562,153.7659,21202.0
2024-04-24 15:40:00,158.23,158.32,158.2,158.2,105891.0,153.7659,153.8534,153.7368,153.7368,105891.0
2024-04-24 15:50:00,158.19,158.4,158.15,158.22,66920.0,153.727,153.9311,153.6882,153.7562,66920.0
2024-04-25 09:30:00,157.61,158.07,157.59,157.59,123047.0,153.1634,153.6104,153.144,153.144,123047.0
2024-04-25 09:40:00,157.56,157.75,157.25,157.28,56898.0,153.1148,153.2995,152.8136,152.8427,56898.0
2024-04-25 09:50:00,157.26,157.34,157.02,157.11,36983.0,152.8233,152.901,152.5901,152.6775,36983.0
2024-04-25 10:00:00,157.13,157.13,156.83,156.98,35607.0,152.697,152.697,152.4054,152.5512,35607.0
2024-04-25 10:10:00,156.95,157.12,156.89,157.05,38406.0,152.522,152.6872,152.4637,152.6192,38406.0
2024-04-25 10:20:00,157.06,157.11,156.98,157.11,145466.0,152.6289,152.6775,152.5512,152.6775,145466.0
2024-04-25 10:30:00,157.11,157.19,157.08,157.14,18271.0,152.6775,152.7553,152.6484,152.7067,18271.0
2024-04-25 10:40:00,157.14,157.16,157.01,157.04,26826.0,152.7067,152.7261,152.5803,152.6095,26826.0
2024-04-25 10:50:00,157.06,157.1,156.96,157.0,44772.0,152.6289,152.6678,152.5317,152.5706,44772.0
2024-04-25 11:00:00,157.0,157.11,156.96,157.09,43018.0,152.5706,152.6775,152.5317,152.6581,43018.0
2024-04-25 11:10:00,157.08,157.24,157.02,157.23,30346.0,152.6484,152.8038,152.5901,152.7941,30346.0
2024-04-25 11:20:00,157.23,157.4,157.18,157.35,17027.0,152.7941,152.9593,152.7455,152.9107,17027.0
2024-04-25 11:30:00,157.35,157.36,157.23,157.33,16874.0,152.9107,152.9205,152.7941,152.8913,16874.0
2024-04-25 11:40:00,157.33,157.38,157.24,157.28,19381.0,152.8913,152.9399,152.8038,152.8427,19381.0
2024-04-25 11:50:00,157.28,157.52,157.27,157.52,47851.0,152.8427,153.076,152.833,153.076,47851.0
2024-04-25 12:00:00,157.49,157.56,157.44,157.55,12922.0,153.0468,153.1148,152.9982,153.1051,12922.0
2024-04-25 12:10:00,157.55,157.57,157.41,157.54,33722.0,153.1051,153.1245,152.9691,153.0954,33722.0
2024-04-25 12:20:00,157.53,157.74,157.53,157.73,21142.0,153.0857,153.2897,153.0857,153.28,21142.0
2024-04-25 12:30:00,157.71,157.77,157.64,157.69,20374.0,153.2606,153.3189,153.1926,153.2412,20374.0
2024-04-25 12:40:00,157.69,157.73,157.64,157.68,13650.0,153.2412,153.28,153.1926,153.2314,13650.0
2024-04-25 12:50:00,157.69,157.83,157.67,157.8,19226.0,153.2412,153.3772,153.2217,153.3481,19226.0
2024-04-25 13:00:00,157.76,157.86,157.7,157.74,31332.0,153.3092,153.4064,153.2509,153.2897,31332.0
2024-04-25 13:10:00,157.75,157.76,157.63,157.66,16377.0,153.2995,153.3092,153.1828,153.212,16377.0
2024-04-25 13:20:00,157.65,157.7,157.52,157.7,104460.0,153.2023,153.2509,153.076,153.2509,104460.0
2024-04-25 13:30:00,157.68,158.02,157.66,158.02,62399.0,153.2314,153.5618,153.212,153.5618,62399.0
2024-04-25 13:40:00,158.0,158.16,157.93,158.12,27099.0,153.5424,153.6979,153.4744,153.659,27099.0
2024-04-25 13:50:00,158.12,158.24,158.1,158.15,25742.0,153.659,153.7756,153.6396,153.6882,25742.0
2024-04-25 14:00:00,158.17,158.17,158.01,158.04,77439.0,153.7076,153.7076,153.5521,153.5813,77439.0
2024-04-25 14:10:00,158.03,158.06,157.98,158.03,24587.0,153.5716,153.6007,153.523,153.5716,24587.0
2024-04-25 14:20:00,158.02,158.04,157.67,157.68,26979.0,153.5618,153.5813,153.2217,153.2314,26979.0
2024-04-25 14:30:00,157.65,157.87,157.65,157.72,32962.0,153.2023,153.4161,153.2023,153.2703,32962.0
2024-04-25 14:40:00,157.72,157.75,157.64,157.67,20566.0,153.2703,153.2995,153.1926,153.2217,20566.0
2024-04-25 14:50:00,157.68,157.83,157.65,157.8,82323.0,153.2314,153.3772,153.2023,153.3481,82323.0
2024-04-25 15:00:00,157.82,158.07,157.81,158.04,33341.0,153.3675,153.6104,153.3578,153.5813,33341.0
2024-04-25 15:10:00,158.04,158.24,158.02,158.23,32675.0,153.5813,153.7756,153.5618,153.7659,32675.0
2024-04-25 15:20:00,158.23,158.3,158.19,158.25,60441.0,153.7659,153.8339,153.727,153.7854,60441.0
2024-04-25 15:30:00,158.25,158.25,158.06,158.13,28858.0,153.7854,153.7854,153.6007,153.6687,28858.0
2024-04-25 15:40:00,158.13,158.13,157.85,157.87,35027.0,153.6687,153.6687,153.3966,153.4161,35027.0
2024-04-25 15:50:00,157.87,158.02,157.82,157.97,51930.0,153.4161,153.5618,153.3675,153.5133,51930.0
2024-04-26 09:30:00,157.54,157.81,157.33,157.81,103013.0,153.0954,153.3578,152.8913,153.3578,103013.0
2024-04-26 09:40:00,157.79,157.95,157.73,157.86,32862.0,153.3383,153.4938,153.28,153.4064,32862.0
2024-04-26 09:50:00,157.86,158.0,157.78,157.84,35066.0,153.4064,153.5424,153.3286,153.3869,35066.0
2024-04-26 10:00:00,157.81,158.18,157.8,158.11,42231.0,153.3578,153.7173,153.3481,153.6493,42231.0
2024-04-26 10:10:00,158.11,158.22,158.0,158.04,38530.0,153.6493,153.7562,153.5424,153.5813,38530.0
2024-04-26 10:20:00,158.06,158.1,157.97,157.97,52019.0,153.6007,153.6396,153.5133,153.5133,52019.0
2024-04-26 10:30:00,158.0,158.11,157.94,158.04,14651.0,153.5424,153.6493,153.4841,153.5813,14651.0
2024-04-26 10:40:00,158.03,158.05,157.78,157.8,19879.0,153.5716,153.591,153.3286,153.3481,19879.0
2024-04-26 10:50:00,157.77,157.84,157.69,157.77,43212.0,153.3189,153.3869,153.2412,153.3189,43212.0
2024-04-26 11:00:00,157.77,157.91,157.71,157.72,28308.0,153.3189,153.4549,153.2606,153.2703,28308.0
2024-04-26 11:10:00,157.74,157.76,157.55,157.66,21180.0,153.2897,153.3092,153.1051,153.212,21180.0
2024-04-26 11:20:00,157.63,157.67,157.57,157.65,12391.0,153.1828,153.2217,153.1245,153.2023,12391.0
2024-04-26 11:30:00,157.66,157.73,157.6,157.71,20177.0,153.212,153.28,153.1537,153.2606,20177.0
2024-04-26 11:40:00,157.69,157.87,157.69,157.85,12736.0,153.2412,153.4161,153.2412,153.3966,12736.0
2024-04-26 11:50:00,157.84,157.87,157.76,157.85,24979.0,153.3869,153.4161,153.3092,153.3966,24979.0
2024-04-26 12:00:00,157.81,157.87,157.77,157.87,17502.0,153.3578,153.4161,153.3189,153.4161,17502.0
2024-04-26 12:10:00,157.88,157.97,157.86,157.95,48783.0,153.4258,153.5133,153.4064,153.4938,48783.0
2024-04-26 12:20:00,157.94,157.98,157.92,157.97,21223.0,153.4841,153.523,153.4647,153.5133,21223.0
2024-04-26 12:30:00,157.97,158.08,157.94,158.06,12961.0,153.5133,153.6202,153.4841,153.6007,12961.0
2024-04-26 12:40:00,158.05,158.08,157.96,158.01,26853.0,153.591,153.6202,153.5035,153.5521,26853.0
2024-04-26 12:50:00,158.02,158.09,158.01,158.09,12628.0,153.5618,153.6299,153.5521,153.6299,12628.0
2024-04-26 13:00:00,158.08,158.13,158.03,158.05,17126.0,153.6202,153.6687,153.5716,153.591,17126.0
2024-04-26 13:10:00,158.06,158.13,158.05,158.09,14359.0,153.6007,153.6687,153.591,153.6299,14359.0
2024-04-26 13:20:00,158.09,158.16,158.09,158.09,17505.0,153.6299,153.6979,153.6299,153.6299,17505.0
2024-04-26 13:30:00,158.08,158.22,158.07,158.15,27512.0,153.6202,153.7562,153.6104,153.6882,27512.0
2024-04-26 13:40:00,158.14,158.18,158.05,158.18,14193.0,153.6785,153.7173,153.591,153.7173,14193.0
2024-04-26 13:50:00,158.19,158.21,158.14,158.14,14782.0,153.727,153.7465,153.6785,153.6785,14782.0
2024-04-26 14:00:00,158.14,158.27,158.12,158.23,27022.0,153.6785,153.8048,153.659,153.7659,27022.0
2024-04-26 14:10:00,158.22,158.28,158.18,158.19,13238.0,153.7562,153.8145,153.7173,153.727,13238.0
2024-04-26 14:20:00,158.2,158.2,158.15,158.18,65362.0,153.7368,153.7368,153.6882,153.7173,65362.0
2024-04-26 14:30:00,158.16,158.22,158.07,158.22,26385.0,153.6979,153.7562,153.6104,153.7562,26385.0
2024-04-26 14:40:00,158.22,158.31,158.21,158.26,18614.0,153.7562,153.8437,153.7465,153.7951,18614.0
2024-04-26 14:50:00,158.27,158.3,158.17,158.3,55269.0,153.8048,153.8339,153.7076,153.8339,55269.0
2024-04-26 15:00:00,158.29,158.31,158.21,158.29,24541.0,153.8242,153.8437,153.7465,153.8242,24541.0
2024-04-26 15:10:00,158.29,158.31,158.2,158.22,22509.0,153.8242,153.8437,153.7368,153.7562,22509.0
2024-04-26 15:20:00,158.22,158.25,158.18,158.25,23675.0,153.7562,153.7854,153.7173,153.7854,23675.0
2024-04-26 15:30:00,158.24,158.24,158.04,158.05,32362.0,153.7756,153.7756,153.5813,153.591,32362.0
2024-04-26 15:40:00,158.04,158.07,157.92,158.01,30190.0,153.5813,153.6104,153.4647,153.5521,30190.0
2024-04-26 15:50:00,157.99,158.02,157.82,157.82,155372.0,153.5327,153.5618,153.3675,153.3675,155372.0
2024-04-29 09:30:00,158.12,158.65,158.12,158.6,54523.0,153.659,154.1741,153.659,154.1255,54523.0
2024-04-29 09:40:00,158.57,158.66,158.41,158.55,30473.0,154.0963,154.1838,153.9408,154.0769,30473.0
2024-04-29 09:50:00,158.53,158.64,158.37,158.41,35471.0,154.0575,154.1644,153.902,153.9408,35471.0
2024-04-29 10:00:00,158.41,158.58,158.41,158.49,14286.0,153.9408,154.106,153.9408,154.0186,14286.0
2024-04-29 10:10:00,158.48,158.67,158.45,158.53,40040.0,154.0089,154.1935,153.9797,154.0575,40040.0
2024-04-29 10:20:00,158.55,158.64,158.52,158.58,38690.0,154.0769,154.1644,154.0477,154.106,38690.0
2024-04-29 10:30:00,158.6,158.65,158.46,158.54,54103.0,154.1255,154.1741,153.9894,154.0672,54103.0
2024-04-29 10:40:00,158.55,158.55,158.36,158.42,20724.0,154.0769,154.0769,153.8923,153.9506,20724.0
2024-04-29 10:50:00,158.4,158.53,158.39,158.5,13363.0,153.9311,154.0575,153.9214,154.0283,13363.0
2024-04-29 11:00:00,158.49,158.52,158.44,158.47,19119.0,154.0186,154.0477,153.97,153.9991,19119.0
2024-04-29 11:10:00,158.48,158.56,158.47,158.52,24810.0,154.0089,154.0866,153.9991,154.0477,24810.0
2024-04-29 11:20:00,158.56,158.56,158.47,158.51,25420.0,154.0866,154.0866,153.9991,154.038,25420.0
2024-04-29 11:30:00,158.49,158.51,158.41,158.41,50249.0,154.0186,154.038,153.9408,153.9408,50249.0
2024-04-29 11:40:00,158.36,158.47,158.36,158.41,12646.0,153.8923,153.9991,153.8923,153.9408,12646.0
2024-04-29 11:50:00,158.4,158.51,158.37,158.5,37258.0,153.9311,154.038,153.902,154.0283,37258.0
2024-04-29 12:00:00,158.47,158.57,158.45,158.57,18715.0,153.9991,154.0963,153.9797,154.0963,18715.0
2024-04-29 12:10:00,158.55,158.62,158.54,158.61,11557.0,154.0769,154.1449,154.0672,154.1352,11557.0
2024-04-29 12:20:00,158.59,158.64,158.58,158.63,34422.0,154.1158,154.1644,154.106,154.1546,34422.0
2024-04-29 12:30:00,158.63,158.69,158.62,158.66,17339.0,154.1546,154.2129,154.1449,154.1838,17339.0
2024-04-29 12:40:00,158.66,158.66,158.57,158.59,111095.0,154.1838,154.1838,154.0963,154.1158,111095.0
2024-04-29 12:50:00,158.57,158.58,158.48,158.52,18078.0,154.0963,154.106,154.0089,154.0477,18078.0
2024-04-29 13:00:00,158.51,158.55,158.48,158.53,25106.0,154.038,154.0769,154.0089,154.0575,25106.0
2024-04-29 13:10:00,158.53,158.53,158.46,158.52,21924.0,154.0575,154.0575,153.9894,154.0477,21924.0
2024-04-29 13:20:00,158.53,158.58,158.52,158.56,30367.0,154.0575,154.106,154.0477,154.0866,30367.0
2024-04-29 13:30:00,158.57,158.61,158.51,158.59,26385.0,154.0963,154.1352,154.038,154.1158,26385.0
2024-04-29 13:40:00,158.59,158.6,158.55,158.56,26682.0,154.1158,154.1255,154.0769,154.0866,26682.0
2024-04-29 13:50:00,158.56,158.59,158.49,158.5,30548.0,154.0866,154.1158,154.0186,154.0283,30548.0
2024-04-29 14:00:00,158.48,158.53,158.42,158.52,48175.0,154.0089,154.0575,153.9506,154.0477,48175.0
2024-04-29 14:10:00,158.52,158.57,158.48,158.49,125035.0,154.0477,154.0963,154.0089,154.0186,125035.0
2024-04-29 14:20:00,158.49,158.52,158.44,158.44,21404.0,154.0186,154.0477,153.97,153.97,21404.0
2024-04-29 14:30:00,158.44,158.45,158.15,158.26,69678.0,153.97,153.9797,153.6882,153.7951,69678.0
2024-04-29 14:40:00,158.27,158.4,158.27,158.37,16224.0,153.8048,153.9311,153.8048,153.902,16224.0
2024-04-29 14:50:00,158.37,158.45,158.33,158.41,64545.0,153.902,153.9797,153.8631,153.9408,64545.0
2024-04-29 15:00:00,158.39,158.39,157.85,158.07,76130.0,153.9214,153.9214,153.3966,153.6104,76130.0
2024-04-29 15:10:00,158.09,158.17,158.01,158.14,44066.0,153.6299,153.7076,153.5521,153.6785,44066.0
2024-04-29 15:20:00,158.15,158.25,158.09,158.17,32264.0,153.6882,153.7854,153.6299,153.7076,32264.0
2024-04-29 15:30:00,158.17,158.24,158.12,158.17,29222.0,153.7076,153.7756,153.659,153.7076,29222.0
2024-04-29 15:40:00,158.15,158.29,158.11,158.15,33790.0,153.6882,153.8242,153.6493,153.6882,33790.0
2024-04-29 15:50:00,158.15,158.59,158.15,158.55,58268.0,153.6882,154.1158,153.6882,154.0769,58268.0
2024-04-30 09:30:00,158.0,158.04,157.68,157.87,95334.0,153.5424,153.5813,153.2314,153.4161,95334.0
2024-04-30 09:40:00,157.86,158.09,157.81,157.96,19992.0,153.4064,153.6299,153.3578,153.5035,19992.0
2024-04-30 09:50:00,157.95,157.97,157.65,157.71,14431.0,153.4938,153.5133,153.2023,153.2606,14431.0
2024-04-30 10:00:00,157.72,157.91,157.68,157.85,52235.0,153.2703,153.4549,153.2314,153.3966,52235.0
2024-04-30 10:10:00,157.87,157.95,157.77,157.89,43130.0,153.4161,153.4938,153.3189,153.4355,43130.0
2024-04-30 10:20:00,157.89,157.91,157.67,157.67,52790.0,153.4355,153.4549,153.2217,153.2217,52790.0
2024-04-30 10:30:00,157.66,157.68,157.53,157.67,28550.0,153.212,153.2314,153.0857,153.2217,28550.0
2024-04-30 10:40:00,157.66,157.94,157.66,157.9,23693.0,153.212,153.4841,153.212,153.4452,23693.0
2024-04-30 10:50:00,157.9,157.95,157.84,157.85,27059.0,153.4452,153.4938,153.3869,153.3966,27059.0
2024-04-30 11:00:00,157.85,157.85,157.48,157.5,30440.0,153.3966,153.3966,153.0371,153.0565,30440.0
2024-04-30 11:10:00,157.5,157.51,157.26,157.37,30746.0,153.0565,153.0662,152.8233,152.9302,30746.0
2024-04-30 11:20:00,157.38,157.44,157.34,157.39,16196.0,152.9399,152.9982,152.901,152.9496,16196.0
2024-04-30 11:30:00,157.39,157.41,157.23,157.3,25375.0,152.9496,152.9691,152.7941,152.8622,25375.0
2024-04-30 11:40:00,157.32,157.32,157.22,157.28,21855.0,152.8816,152.8816,152.7844,152.8427,21855.0
2024-04-30 11:50:00,157.28,157.39,157.19,157.35,26751.0,152.8427,152.9496,152.7553,152.9107,26751.0
2024-04-30 12:00:00,157.33,157.35,157.2,157.3,39184.0,152.8913,152.9107,152.765,152.8622,39184.0
2024-04-30 12:10:00,157.3,157.39,157.29,157.37,16207.0,152.8622,152.9496,152.8524,152.9302,16207.0
2024-04-30 12:20:00,157.37,157.45,157.31,157.31,16378.0,152.9302,153.0079,152.8719,152.8719,16378.0
2024-04-30 12:30:00,157.3,157.3,156.94,156.99,24564.0,152.8622,152.8622,152.5123,152.5609,24564.0
2024-04-30 12:40:00,157.0,157.04,156.91,156.95,19665.0,152.5706,152.6095,152.4832,152.522,19665.0
2024-04-30 12:50:00,156.96,157.06,156.94,157.0,36720.0,152.5317,152.6289,152.5123,152.5706,36720.0
2024-04-30 13:00:00,156.97,157.07,156.9,157.02,15108.0,152.5415,152.6386,152.4734,152.5901,15108.0
2024-04-30 13:10:00,157.01,157.05,156.91,157.01,37446.0,152.5803,152.6192,152.4832,152.5803,37446.0
2024-04-30 13:20:00,157.01,157.13,157.01,157.05,11850.0,152.5803,152.697,152.5803,152.6192,11850.0
2024-04-30 13:30:00,157.03,157.1,157.01,157.09,25689.0,152.5998,152.6678,152.5803,152.6581,25689.0
2024-04-30 13:40:00,157.13,157.2,157.05,157.19,50313.0,152.697,152.765,152.6192,152.7553,50313.0
2024-04-30 13:50:00,157.2,157.32,157.18,157.31,148595.0,152.765,152.8816,152.7455,152.8719,148595.0
2024-04-30 14:00:00,157.3,157.4,157.24,157.25,63491.0,152.8622,152.9593,152.8038,152.8136,63491.0
2024-04-30 14:10:00,157.25,157.28,157.19,157.22,99400.0,152.8136,152.8427,152.7553,152.7844,99400.0
2024-04-30 14:20:00,157.22,157.28,157.04,157.06,28512.0,152.7844,152.8427,152.6095,152.6289,28512.0
2024-04-30 14:30:00,157.07,157.21,157.03,157.16,25041.0,152.6386,152.7747,152.5998,152.7261,25041.0
2024-04-30 14:40:00,157.17,157.17,156.98,156.98,30387.0,152.7358,152.7358,152.5512,152.5512,30387.0
2024-04-30 14:50:00,156.96,156.97,156.82,156.97,39266.0,152.5317,152.5415,152.3957,152.5415,39266.0
2024-04-30 15:00:00,156.96,157.08,156.95,157.0,35513.0,152.5317,152.6484,152.522,152.5706,35513.0
2024-04-30 15:10:00,157.0,157.06,156.85,156.87,75935.0,152.5706,152.6289,152.4249,152.4443,75935.0
2024-04-30 15:20:00,156.87,156.93,156.78,156.88,42066.0,152.4443,152.5026,152.3568,152.454,42066.0
2024-04-30 15:30:00,156.87,156.93,156.73,156.78,62124.0,152.4443,152.5026,152.3082,152.3568,62124.0
2024-04-30 15:40:00,156.8,156.96,156.76,156.92,32491.0,152.3763,152.5317,152.3374,152.4929,32491.0
2024-04-30 15:50:00,156.93,156.93,156.46,156.5,110969.0,152.5026,152.5026,152.0459,152.0847,110969.0
2024-05-01 09:30:00,156.15,156.71,156.12,156.26,137256.0,151.7446,152.2888,151.7154,151.8515,137256.0
2024-05-01 09:40:00,156.28,156.28,155.88,156.04,27059.0,151.8709,151.8709,151.4822,151.6377,27059.0
2024-05-01 09:50:00,156.06,156.06,155.86,156.0,16217.0,151.6571,151.6571,151.4628,151.5988,16217.0
2024-05-01 10:00:00,156.01,156.11,155.83,156.09,108623.0,151.6086,151.7057,151.4336,151.6863,108623.0
2024-05-01 10:10:00,156.07,156.17,155.98,155.99,39291.0,151.6669,151.764,151.5794,151.5891,39291.0
2024-05-01 10:20:00,156.01,156.08,155.95,156.05,60850.0,151.6086,151.6766,151.5502,151.6474,60850.0
2024-05-01 10:30:00,156.03,156.05,155.93,155.93,18250.0,151.628,151.6474,151.5308,151.5308,18250.0
2024-05-01 10:40:00,155.92,156.0,155.8,155.99,13700.0,151.5211,151.5988,151.4045,151.5891,13700.0
2024-05-01 10:50:00,155.99,156.17,155.97,156.17,32365.0,151.5891,151.764,151.5697,151.764,32365.0
2024-05-01 11:00:00,156.18,156.3,156.13,156.23,28592.0,151.7738,151.8904,151.7252,151.8223,28592.0
2024-05-01 11:10:00,156.24,156.24,156.11,156.12,21753.0,151.8321,151.8321,151.7057,151.7154,21753.0
2024-05-01 11:20:00,156.09,156.24,156.09,156.21,50773.0,151.6863,151.8321,151.6863,151.8029,50773.0
2024-05-01 11:30:00,156.23,156.25,156.14,156.18,15163.0,151.8223,151.8418,151.7349,151.7738,15163.0
2024-05-01 11:40:00,156.2,156.3,156.19,156.2,55880.0,151.7932,151.8904,151.7835,151.7932,55880.0
2024-05-01 11:50:00,156.21,156.23,156.15,156.2,46296.0,151.8029,151.8223,151.7446,151.7932,46296.0
2024-05-01 12:00:00,156.17,156.27,156.14,156.26,25419.0,151.764,151.8612,151.7349,151.8515,25419.0
2024-05-01 12:10:00,156.27,156.39,156.27,156.27,10904.0,151.8612,151.9778,151.8612,151.8612,10904.0
2024-05-01 12:20:00,156.28,156.36,156.23,156.32,11661.0,151.8709,151.9487,151.8223,151.9098,11661.0
2024-05-01 12:30:00,156.3,156.33,156.21,156.22,11496.0,151.8904,151.9195,151.8029,151.8126,11496.0
2024-05-01 12:40:00,156.23,156.26,156.19,156.24,16284.0,151.8223,151.8515,151.7835,151.8321,16284.0
2024-05-01 12:50:00,156.21,156.23,156.16,156.17,9905.0,151.8029,151.8223,151.7543,151.764,9905.0
2024-05-01 13:00:00,156.17,156.21,156.1,156.14,11186.0,151.764,151.8029,151.696,151.7349,11186.0
2024-05-01 13:10:00,156.13,156.16,156.06,156.12,16402.0,151.7252,151.7543,151.6571,151.7154,16402.0
2024-05-01 13:20:00,156.11,156.26,156.1,156.26,10174.0,151.7057,151.8515,151.696,151.8515,10174.0
2024-05-01 13:30:00,156.25,156.41,156.24,156.33,20386.0,151.8418,151.9973,151.8321,151.9195,20386.0
2024-05-01 13:40:00,156.33,156.33,156.21,156.25,27046.0,151.9195,151.9195,151.8029,151.8418,27046.0
2024-05-01 13:50:00,156.24,156.24,156.15,156.2,23561.0,151.8321,151.8321,151.7446,151.7932,23561.0
2024-05-01 14:00:00,156.21,156.42,156.08,156.22,75259.0,151.8029,152.007,151.6766,151.8126,75259.0
2024-05-01 14:10:00,156.2,156.31,156.11,156.26,27220.0,151.7932,151.9001,151.7057,151.8515,27220.0
2024-05-01 14:20:00,156.26,156.6,156.23,156.6,34741.0,151.8515,152.1819,151.8223,152.1819,34741.0
2024-05-01 14:30:00,156.59,156.88,156.06,156.86,78883.0,152.1722,152.454,151.6571,152.4346,78883.0
2024-05-01 14:40:00,156.88,157.52,156.79,157.49,86983.0,152.454,153.076,152.3665,153.0468,86983.0
2024-05-01 14:50:00,157.5,157.7,157.43,157.57,60671.0,153.0565,153.2509,152.9885,153.1245,60671.0
2024-05-01 15:00:00,157.6,157.76,157.26,157.53,104899.0,153.1537,153.3092,152.8233,153.0857,104899.0
2024-05-01 15:10:00,157.49,157.57,157.28,157.31,79082.0,153.0468,153.1245,152.8427,152.8719,79082.0
2024-05-01 15:20:00,157.3,157.52,157.08,157.26,70440.0,152.8622,153.076,152.6484,152.8233,70440.0
2024-05-01 15:30:00,157.23,157.24,156.43,156.6,71866.0,152.7941,152.8038,152.0167,152.1819,71866.0
2024-05-01 15:40:00,156.6,156.84,156.43,156.69,178674.0,152.1819,152.4151,152.0167,152.2694,178674.0
2024-05-01 15:50:00,156.67,156.67,155.94,155.94,107554.0,152.2499,152.2499,151.5405,151.5405,107554.0
2024-05-02 09:30:00,156.97,157.15,156.37,156.44,85923.0,152.5415,152.7164,151.9584,152.0264,85923.0
2024-05-02 09:40:00,156.43,156.5,156.1,156.24,59002.0,152.0167,152.0847,151.696,151.8321,59002.0
2024-05-02 09:50:00,156.2,156.32,156.15,156.19,25098.0,151.7932,151.9098,151.7446,151.7835,25098.0
2024-05-02 10:00:00,156.18,156.22,155.72,155.76,39862.0,151.7738,151.8126,151.3267,151.3656,39862.0
2024-05-02 10:10:00,155.76,156.15,155.75,156.13,31560.0,151.3656,151.7446,151.3559,151.7252,31560.0
2024-05-02 10:20:00,156.13,156.35,156.04,156.32,58873.0,151.7252,151.939,151.6377,151.9098,58873.0
2024-05-02 10:30:00,156.3,156.42,156.17,156.21,26079.0,151.8904,152.007,151.764,151.8029,26079.0
2024-05-02 10:40:00,156.2,156.2,155.9,156.16,27847.0,151.7932,151.7932,151.5017,151.7543,27847.0
2024-05-02 10:50:00,156.15,156.4,156.09,156.34,19259.0,151.7446,151.9875,151.6863,151.9292,19259.0
2024-05-02 11:00:00,156.35,156.48,156.24,156.47,62317.0,151.939,152.0653,151.8321,152.0556,62317.0
2024-05-02 11:10:00,156.48,156.49,156.38,156.42,24939.0,152.0653,152.075,151.9681,152.007,24939.0
2024-05-02 11:20:00,156.41,156.44,156.19,156.2,23967.0,151.9973,152.0264,151.7835,151.7932,23967.0
2024-05-02 11:30:00,156.21,156.22,156.04,156.14,17701.0,151.8029,151.8126,151.6377,151.7349,17701.0
2024-05-02 11:40:00,156.13,156.25,156.12,156.2,20259.0,151.7252,151.8418,151.7154,151.7932,20259.0
2024-05-02 11:50:00,156.17,156.29,156.17,156.22,22939.0,151.764,151.8807,151.764,151.8126,22939.0
2024-05-02 12:00:00,156.24,156.24,156.1,156.1,16467.0,151.8321,151.8321,151.696,151.696,16467.0
2024-05-02 12:10:00,156.13,156.13,156.02,156.07,15913.0,151.7252,151.7252,151.6183,151.6669,15913.0
2024-05-02 12:20:00,156.05,156.19,156.04,156.14,24338.0,151.6474,151.7835,151.6377,151.7349,24338.0
2024-05-02 12:30:00,156.17,156.17,155.96,156.16,27950.0,151.764,151.764,151.56,151.7543,27950.0
2024-05-02 12:40:00,156.17,156.23,156.14,156.2,52339.0,151.764,151.8223,151.7349,151.7932,52339.0
2024-05-02 12:50:00,156.2,156.23,156.1,156.19,37705.0,151.7932,151.8223,151.696,151.7835,37705.0
2024-05-02 13:00:00,156.2,156.37,156.2,156.35,60442.0,151.7932,151.9584,151.7932,151.939,60442.0
2024-05-02 13:10:00,156.36,156.58,156.36,156.48,40715.0,151.9487,152.1625,151.9487,152.0653,40715.0
2024-05-02 13:20:00,156.48,156.64,156.46,156.64,43896.0,152.0653,152.2208,152.0459,152.2208,43896.0
2024-05-02 13:30:00,156.65,156.7,156.46,156.53,155498.0,152.2305,152.2791,152.0459,152.1139,155498.0
2024-05-02 13:40:00,156.54,156.6,156.46,156.54,134983.0,152.1236,152.1819,152.0459,152.1236,134983.0
2024-05-02 13:50:00,156.53,156.61,156.52,156.55,74297.0,152.1139,152.1916,152.1042,152.1333,74297.0
2024-05-02 14:00:00,156.56,156.75,156.53,156.69,43180.0,152.143,152.3277,152.1139,152.2694,43180.0
2024-05-02 14:10:00,156.7,156.73,156.56,156.61,19605.0,152.2791,152.3082,152.143,152.1916,19605.0
2024-05-02 14:20:00,156.59,156.72,156.58,156.72,22015.0,152.1722,152.2985,152.1625,152.2985,22015.0
2024-05-02 14:30:00,156.72,156.86,156.71,156.86,49483.0,152.2985,152.4346,152.2888,152.4346,49483.0
2024-05-02 14:40:00,156.83,156.97,156.81,156.95,12684.0,152.4054,152.5415,152.386,152.522,12684.0
2024-05-02 14:50:00,156.95,157.07,156.95,157.03,32493.0,152.522,152.6386,152.522,152.5998,32493.0
2024-05-02 15:00:00,157.03,157.11,156.89,157.11,30206.0,152.5998,152.6775,152.4637,152.6775,30206.0
2024-05-02 15:10:00,157.11,157.18,156.91,156.92,57482.0,152.6775,152.7455,152.4832,152.4929,57482.0
2024-05-02 15:20:00,156.93,157.06,156.92,156.93,69661.0,152.5026,152.6289,152.4929,152.5026,69661.0
2024-05-02 15:30:00,156.92,156.92,156.64,156.7,44091.0,152.4929,152.4929,152.2208,152.2791,44091.0
2024-05-02 15:40:00,156.71,156.74,156.49,156.61,45813.0,152.2888,152.318,152.075,152.1916,45813.0
2024-05-02 15:50:00,156.6,156.87,156.52,156.86,200799.0,152.1819,152.4443,152.1042,152.4346,200799.0
2024-05-03 09:30:00,157.89,158.06,157.31,157.6,91841.0,153.4355,153.6007,152.8719,153.1537,91841.0
2024-05-03 09:40:00,157.62,157.88,157.61,157.82,58118.0,153.1731,153.4258,153.1634,153.3675,58118.0
2024-05-03 09:50:00,157.81,157.96,157.74,157.83,18582.0,153.3578,153.5035,153.2897,153.3772,18582.0
2024-05-03 10:00:00,157.89,158.08,157.27,157.38,68296.0,153.4355,153.6202,152.833,152.9399,68296.0
2024-05-03 10:10:00,157.4,157.48,157.15,157.27,78052.0,152.9593,153.0371,152.7164,152.833,78052.0
2024-05-03 10:20:00,157.28,157.3,156.98,157.19,46272.0,152.8427,152.8622,152.5512,152.7553,46272.0
2024-05-03 10:30:00,157.19,157.28,156.86,157.03,52620.0,152.7553,152.8427,152.4346,152.5998,52620.0
2024-05-03 10:40:00,157.04,157.19,156.95,157.1,35606.0,152.6095,152.7553,152.522,152.6678,35606.0
2024-05-03 10:50:00,157.11,157.11,156.82,156.91,21557.0,152.6775,152.6775,152.3957,152.4832,21557.0
2024-05-03 11:00:00,156.93,157.08,156.91,156.95,27946.0,152.5026,152.6484,152.4832,152.522,27946.0
2024-05-03 11:10:00,156.97,157.14,156.92,157.08,36300.0,152.5415,152.7067,152.4929,152.6484,36300.0
2024-05-03 11:20:00,157.09,157.23,157.05,157.22,30828.0,152.6581,152.7941,152.6192,152.7844,30828.0
2024-05-03 11:30:00,157.23,157.37,157.22,157.34,19479.0,152.7941,152.9302,152.7844,152.901,19479.0
2024-05-03 11:40:00,157.37,157.45,157.25,157.31,17921.0,152.9302,153.0079,152.8136,152.8719,17921.0
2024-05-03 11:50:00,157.34,157.52,157.32,157.43,18336.0,152.901,153.076,152.8816,152.9885,18336.0
2024-05-03 12:00:00,157.42,157.55,157.41,157.55,18738.0,152.9788,153.1051,152.9691,153.1051,18738.0
2024-05-03 12:10:00,157.56,157.56,157.46,157.47,21030.0,153.1148,153.1148,153.0176,153.0274,21030.0
2024-05-03 12:20:00,157.48,157.61,157.46,157.59,13268.0,153.0371,153.1634,153.0176,153.144,13268.0
2024-05-03 12:30:00,157.6,157.69,157.52,157.67,18574.0,153.1537,153.2412,153.076,153.2217,18574.0
2024-05-03 12:40:00,157.67,157.69,157.57,157.59,9901.0,153.2217,153.2412,153.1245,153.144,9901.0
2024-05-03 12:50:00,157.6,157.61,157.48,157.53,8949.0,153.1537,153.1634,153.0371,153.0857,8949.0
2024-05-03 13:00:00,157.54,157.61,157.5,157.59,261581.0,153.0954,153.1634,153.0565,153.144,261581.0
2024-05-03 13:10:00,157.58,157.69,157.55,157.59,28595.0,153.1343,153.2412,153.1051,153.144,28595.0
2024-05-03 13:20:00,157.59,157.6,157.53,157.58,17024.0,153.144,153.1537,153.0857,153.1343,17024.0
2024-05-03 13:30:00,157.57,157.66,157.48,157.66,15233.0,153.1245,153.212,153.0371,153.212,15233.0
2024-05-03 13:40:00,157.67,157.73,157.63,157.69,14921.0,153.2217,153.28,153.1828,153.2412,14921.0
2024-05-03 13:50:00,157.7,157.8,157.67,157.74,75070.0,153.2509,153.3481,153.2217,153.2897,75070.0
2024-05-03 14:00:00,157.74,157.82,157.72,157.77,19614.0,153.2897,153.3675,153.2703,153.3189,19614.0
2024-05-03 14:10:00,157.79,157.8,157.71,157.78,18941.0,153.3383,153.3481,153.2606,153.3286,18941.0
2024-05-03 14:20:00,157.77,157.79,157.73,157.73,28489.0,153.3189,153.3383,153.28,153.28,28489.0
2024-05-03 14:30:00,157.73,157.76,157.66,157.66,23226.0,153.28,153.3092,153.212,153.212,23226.0
2024-05-03 14:40:00,157.62,157.73,157.61,157.69,10443.0,153.1731,153.28,153.1634,153.2412,10443.0
2024-05-03 14:50:00,157.7,157.72,157.61,157.7,15773.0,153.2509,153.2703,153.1634,153.2509,15773.0
2024-05-03 15:00:00,157.68,157.77,157.6,157.72,13038.0,153.2314,153.3189,153.1537,153.2703,13038.0
2024-05-03 15:10:00,157.74,157.75,157.65,157.71,44620.0,153.2897,153.2995,153.2023,153.2606,44620.0
2024-05-03 15:20:00,157.71,157.77,157.67,157.75,28254.0,153.2606,153.3189,153.2217,153.2995,28254.0
2024-05-03 15:30:00,157.71,157.81,157.62,157.74,89029.0,153.2606,153.3578,153.1731,153.2897,89029.0
2024-05-03 15:40:00,157.76,157.79,157.66,157.66,79244.0,153.3092,153.3383,153.212,153.212,79244.0
2024-05-03 15:50:00,157.66,157.81,157.63,157.75,50928.0,153.212,153.3578,153.1828,153.2995,50928.0
2024-05-06 09:30:00,158.51,158.78,158.25,158.48,78499.0,154.038,154.3004,153.7854,154.0089,78499.0
2024-05-06 09:40:00,158.45,158.63,158.45,158.5,15828.0,153.9797,154.1546,153.9797,154.0283,15828.0
2024-05-06 09:50:00,158.51,158.56,158.43,158.44,21692.0,154.038,154.0866,153.9603,153.97,21692.0
2024-05-06 10:00:00,158.47,158.66,158.47,158.63,23376.0,153.9991,154.1838,153.9991,154.1546,23376.0
2024-05-06 10:10:00,158.63,158.72,158.61,158.68,25774.0,154.1546,154.2421,154.1352,154.2032,25774.0
2024-05-06 10:20:00,158.66,158.68,158.58,158.58,50570.0,154.1838,154.2032,154.106,154.106,50570.0
2024-05-06 10:30:00,158.58,158.61,158.51,158.58,37818.0,154.106,154.1352,154.038,154.106,37818.0
2024-05-06 10:40:00,158.59,158.6,158.45,158.51,41357.0,154.1158,154.1255,153.9797,154.038,41357.0
2024-05-06 10:50:00,158.51,158.54,158.45,158.47,19106.0,154.038,154.0672,153.9797,153.9991,19106.0
2024-05-06 11:00:00,158.46,158.47,158.32,158.43,15913.0,153.9894,153.9991,153.8534,153.9603,15913.0
2024-05-06 11:10:00,158.43,158.43,158.32,158.34,12600.0,153.9603,153.9603,153.8534,153.8728,12600.0
2024-05-06 11:20:00,158.33,158.33,158.25,158.26,16287.0,153.8631,153.8631,153.7854,153.7951,16287.0
2024-05-06 11:30:00,158.25,158.27,158.2,158.27,18733.0,153.7854,153.8048,153.7368,153.8048,18733.0
2024-05-06 11:40:00,158.25,158.32,158.22,158.3,24957.0,153.7854,153.8534,153.7562,153.8339,24957.0
2024-05-06 11:50:00,158.3,158.33,158.27,158.32,46309.0,153.8339,153.8631,153.8048,153.8534,46309.0
2024-05-06 12:00:00,158.31,158.32,158.26,158.3,40439.0,153.8437,153.8534,153.7951,153.8339,40439.0
2024-05-06 12:10:00,158.29,158.35,158.27,158.27,38261.0,153.8242,153.8825,153.8048,153.8048,38261.0
2024-05-06 12:20:00,158.27,158.35,158.25,158.34,62087.0,153.8048,153.8825,153.7854,153.8728,62087.0
2024-05-06 12:30:00,158.35,158.37,158.3,158.36,9511.0,153.8825,153.902,153.8339,153.8923,9511.0
2024-05-06 12:40:00,158.39,158.45,158.33,158.38,22158.0,153.9214,153.9797,153.8631,153.9117,22158.0
2024-05-06 12:50:00,158.4,158.42,158.35,158.41,21599.0,153.9311,153.9506,153.8825,153.9408,21599.0
2024-05-06 13:00:00,158.42,158.52,158.42,158.44,16876.0,153.9506,154.0477,153.9506,153.97,16876.0
2024-05-06 13:10:00,158.43,158.45,158.38,158.4,26034.0,153.9603,153.9797,153.9117,153.9311,26034.0
2024-05-06 13:20:00,158.41,158.49,158.4,158.49,16076.0,153.9408,154.0186,153.9311,154.0186,16076.0
2024-05-06 13:30:00,158.47,158.51,158.46,158.48,34388.0,153.9991,154.038,153.9894,154.0089,34388.0
2024-05-06 13:40:00,158.48,158.52,158.44,158.48,25004.0,154.0089,154.0477,153.97,154.0089,25004.0
2024-05-06 13:50:00,158.49,158.55,158.47,158.49,24479.0,154.0186,154.0769,153.9991,154.0186,24479.0
2024-05-06 14:00:00,158.49,158.57,158.48,158.57,35777.0,154.0186,154.0963,154.0089,154.0963,35777.0
2024-05-06 14:10:00,158.58,158.61,158.56,158.59,31943.0,154.106,154.1352,154.0866,154.1158,31943.0
2024-05-06 14:20:00,158.58,158.72,158.52,158.7,78648.0,154.106,154.2421,154.0477,154.2227,78648.0
2024-05-06 14:30:00,158.71,158.73,158.63,158.64,96418.0,154.2324,154.2518,154.1546,154.1644,96418.0
2024-05-06 14:40:00,158.65,158.65,158.59,158.62,20635.0,154.1741,154.1741,154.1158,154.1449,20635.0
2024-05-06 14:50:00,158.62,158.62,158.54,158.54,28414.0,154.1449,154.1449,154.0672,154.0672,28414.0
2024-05-06 15:00:00,158.55,158.6,158.51,158.55,19558.0,154.0769,154.1255,154.038,154.0769,19558.0
2024-05-06 15:10:00,158.54,158.56,158.42,158.48,40602.0,154.0672,154.0866,153.9506,154.0089,40602.0
2024-05-06 15:20:00,158.49,158.52,158.45,158.46,28775.0,154.0186,154.0477,153.9797,153.9894,28775.0
2024-05-06 15:30:00,158.45,158.52,158.42,158.5,38238.0,153.9797,154.0477,153.9506,154.0283,38238.0
2024-05-06 15:40:00,158.51,158.59,158.49,158.58,37570.0,154.038,154.1158,154.0186,154.106,37570.0
2024-05-06 15:50:00,158.57,158.84,158.52,158.81,57131.0,154.0963,154.3587,154.0477,154.3296,57131.0
2024-05-07 09:30:00,159.45,159.52,159.22,159.46,78117.0,154.9515,155.0195,154.728,154.9612,78117.0
2024-05-07 09:40:00,159.48,159.56,159.37,159.43,26433.0,154.9807,155.0584,154.8738,154.9321,26433.0
2024-05-07 09:50:00,159.44,159.58,159.43,159.45,36777.0,154.9418,155.0778,154.9321,154.9515,36777.0
2024-05-07 10:00:00,159.46,159.53,159.39,159.51,30243.0,154.9612,155.0292,154.8932,155.0098,30243.0
2024-05-07 10:10:00,159.49,159.53,159.47,159.52,23083.0,154.9904,155.0292,154.9709,155.0195,23083.0
2024-05-07 10:20:00,159.51,159.6,159.46,159.55,61586.0,155.0098,155.0973,154.9612,155.0487,61586.0
2024-05-07 10:30:00,159.54,159.6,159.51,159.53,20663.0,155.039,155.0973,155.0098,155.0292,20663.0
2024-05-07 10:40:00,159.53,159.58,159.46,159.58,18387.0,155.0292,155.0778,154.9612,155.0778,18387.0
2024-05-07 10:50:00,159.58,159.66,159.52,159.61,25184.0,155.0778,155.1556,155.0195,155.107,25184.0
2024-05-07 11:00:00,159.63,159.66,159.58,159.58,14574.0,155.1264,155.1556,155.0778,155.0778,14574.0
2024-05-07 11:10:00,159.59,159.63,159.56,159.57,28791.0,155.0875,155.1264,155.0584,155.0681,28791.0
2024-05-07 11:20:00,159.57,159.58,159.51,159.55,20093.0,155.0681,155.0778,155.0098,155.0487,20093.0
2024-05-07 11:30:00,159.53,159.55,159.39,159.46,30329.0,155.0292,155.0487,154.8932,154.9612,30329.0
2024-05-07 11:40:00,159.44,159.48,159.42,159.44,10345.0,154.9418,154.9807,154.9223,154.9418,10345.0
2024-05-07 11:50:00,159.44,159.47,159.4,159.43,21893.0,154.9418,154.9709,154.9029,154.9321,21893.0
2024-05-07 12:00:00,159.43,159.47,159.39,159.46,16942.0,154.9321,154.9709,154.8932,154.9612,16942.0
2024-05-07 12:10:00,159.46,159.47,159.39,159.42,53481.0,154.9612,154.9709,154.8932,154.9223,53481.0
2024-05-07 12:20:00,159.42,159.51,159.41,159.48,15363.0,154.9223,155.0098,154.9126,154.9807,15363.0
2024-05-07 12:30:00,159.48,159.48,159.38,159.41,11192.0,154.9807,154.9807,154.8835,154.9126,11192.0
2024-05-07 12:40:00,159.43,159.43,159.31,159.34,22419.0,154.9321,154.9321,154.8154,154.8446,22419.0
2024-05-07 12:50:00,159.34,159.37,159.27,159.37,16114.0,154.8446,154.8738,154.7766,154.8738,16114.0
2024-05-07 13:00:00,159.36,159.41,159.36,159.4,8310.0,154.864,154.9126,154.864,154.9029,8310.0
2024-05-07 13:10:00,159.41,159.45,159.4,159.44,13376.0,154.9126,154.9515,154.9029,154.9418,13376.0
2024-05-07 13:20:00,159.44,159.51,159.44,159.5,26606.0,154.9418,155.0098,154.9418,155.0001,26606.0
2024-05-07 13:30:00,159.49,159.52,159.41,159.41,12749.0,154.9904,155.0195,154.9126,154.9126,12749.0
2024-05-07 13:40:00,159.38,159.4,159.22,159.22,13712.0,154.8835,154.9029,154.728,154.728,13712.0
2024-05-07 13:50:00,159.22,159.32,159.14,159.17,21011.0,154.728,154.8252,154.6502,154.6794,21011.0
2024-05-07 14:00:00,159.16,159.27,159.16,159.22,30461.0,154.6697,154.7766,154.6697,154.728,30461.0
2024-05-07 14:10:00,159.22,159.3,159.2,159.21,19883.0,154.728,154.8057,154.7086,154.7183,19883.0
2024-05-07 14:20:00,159.2,159.28,159.19,159.22,15370.0,154.7086,154.7863,154.6988,154.728,15370.0
2024-05-07 14:30:00,159.21,159.24,159.14,159.18,15345.0,154.7183,154.7474,154.6502,154.6891,15345.0
2024-05-07 14:40:00,159.19,159.28,159.18,159.24,25013.0,154.6988,154.7863,154.6891,154.7474,25013.0
2024-05-07 14:50:00,159.23,159.25,159.18,159.23,31464.0,154.7377,154.7571,154.6891,154.7377,31464.0
2024-05-07 15:00:00,159.22,159.28,159.19,159.26,24266.0,154.728,154.7863,154.6988,154.7669,24266.0
2024-05-07 15:10:00,159.25,159.26,159.17,159.21,15596.0,154.7571,154.7669,154.6794,154.7183,15596.0
2024-05-07 15:20:00,159.22,159.33,159.2,159.3,30478.0,154.728,154.8349,154.7086,154.8057,30478.0
2024-05-07 15:30:00,159.31,159.37,159.28,159.36,30871.0,154.8154,154.8738,154.7863,154.864,30871.0
2024-05-07 15:40:00,159.37,159.39,159.28,159.39,27186.0,154.8738,154.8932,154.7863,154.8932,27186.0
2024-05-07 15:50:00,159.4,159.49,159.3,159.33,50372.0,154.9029,154.9904,154.8057,154.8349,50372.0
2024-05-08 09:30:00,158.95,159.14,158.92,159.13,90929.0,154.4656,154.6502,154.4365,154.6405,90929.0
2024-05-08 09:40:00,159.13,159.27,159.02,159.27,19511.0,154.6405,154.7766,154.5336,154.7766,19511.0
2024-05-08 09:50:00,159.25,159.35,159.25,159.33,26832.0,154.7571,154.8543,154.7571,154.8349,26832.0
2024-05-08 10:00:00,159.33,159.38,159.25,159.33,18953.0,154.8349,154.8835,154.7571,154.8349,18953.0
2024-05-08 10:10:00,159.31,159.35,159.24,159.31,73614.0,154.8154,154.8543,154.7474,154.8154,73614.0
2024-05-08 10:20:00,159.33,159.44,159.31,159.4,16688.0,154.8349,154.9418,154.8154,154.9029,16688.0
2024-05-08 10:30:00,159.39,159.43,159.36,159.42,18498.0,154.8932,154.9321,154.864,154.9223,18498.0
2024-05-08 10:40:00,159.42,159.55,159.41,159.52,13679.0,154.9223,155.0487,154.9126,155.0195,13679.0
2024-05-08 10:50:00,159.52,159.58,159.51,159.55,20298.0,155.0195,155.0778,155.0098,155.0487,20298.0
2024-05-08 11:00:00,159.57,159.59,159.5,159.52,32553.0,155.0681,155.0875,155.0001,155.0195,32553.0
2024-05-08 11:10:00,159.52,159.53,159.45,159.51,19983.0,155.0195,155.0292,154.9515,155.0098,19983.0
2024-05-08 11:20:00,159.49,159.59,159.49,159.54,21106.0,154.9904,155.0875,154.9904,155.039,21106.0
2024-05-08 11:30:00,159.51,159.61,159.51,159.56,16679.0,155.0098,155.107,155.0098,155.0584,16679.0
2024-05-08 11:40:00,159.55,159.57,159.5,159.53,12525.0,155.0487,155.0681,155.0001,155.0292,12525.0
2024-05-08 11:50:00,159.55,159.56,159.49,159.5,18542.0,155.0487,155.0584,154.9904,155.0001,18542.0
2024-05-08 12:00:00,159.52,159.54,159.47,159.48,37152.0,155.0195,155.039,154.9709,154.9807,37152.0
2024-05-08 12:10:00,159.48,159.5,159.44,159.48,31820.0,154.9807,155.0001,154.9418,154.9807,31820.0
2024-05-08 12:20:00,159.48,159.49,159.42,159.42,48422.0,154.9807,154.9904,154.9223,154.9223,48422.0
2024-05-08 12:30:00,159.43,159.44,159.31,159.38,26847.0,154.9321,154.9418,154.8154,154.8835,26847.0
2024-05-08 12:40:00,159.39,159.48,159.39,159.45,28413.0,154.8932,154.9807,154.8932,154.9515,28413.0
2024-05-08 12:50:00,159.45,159.47,159.4,159.43,13446.0,154.9515,154.9709,154.9029,154.9321,13446.0
2024-05-08 13:00:00,159.43,159.47,159.32,159.44,19861.0,154.9321,154.9709,154.8252,154.9418,19861.0
2024-05-08 13:10:00,159.43,159.45,159.39,159.41,20321.0,154.9321,154.9515,154.8932,154.9126,20321.0
2024-05-08 13:20:00,159.41,159.43,159.36,159.39,17469.0,154.9126,154.9321,154.864,154.8932,17469.0
2024-05-08 13:30:00,159.36,159.41,159.35,159.38,14229.0,154.864,154.9126,154.8543,154.8835,14229.0
2024-05-08 13:40:00,159.36,159.48,159.35,159.46,12926.0,154.864,154.9807,154.8543,154.9612,12926.0
2024-05-08 13:50:00,159.48,159.54,159.48,159.53,21954.0,154.9807,155.039,154.9807,155.0292,21954.0
2024-05-08 14:00:00,159.53,159.59,159.51,159.56,21792.0,155.0292,155.0875,155.0098,155.0584,21792.0
2024-05-08 14:10:00,159.57,159.61,159.54,159.58,28005.0,155.0681,155.107,155.039,155.0778,28005.0
2024-05-08 14:20:00,159.59,159.59,159.5,159.58,18242.0,155.0875,155.0875,155.0001,155.0778,18242.0
2024-05-08 14:30:00,159.59,159.61,159.53,159.58,18520.0,155.0875,155.107,155.0292,155.0778,18520.0
2024-05-08 14:40:00,159.59,159.6,159.55,159.57,24735.0,155.0875,155.0973,155.0487,155.0681,24735.0
2024-05-08 14:50:00,159.56,159.57,159.49,159.51,18784.0,155.0584,155.0681,154.9904,155.0098,18784.0
2024-05-08 15:00:00,159.48,159.57,159.4,159.56,28601.0,154.9807,155.0681,154.9029,155.0584,28601.0
2024-05-08 15:10:00,159.57,159.64,159.54,159.62,24124.0,155.0681,155.1361,155.039,155.1167,24124.0
2024-05-08 15:20:00,159.63,159.69,159.61,159.64,21058.0,155.1264,155.1847,155.107,155.1361,21058.0
2024-05-08 15:30:00,159.63,159.69,159.62,159.66,35087.0,155.1264,155.1847,155.1167,155.1556,35087.0
2024-05-08 15:40:00,159.67,159.81,159.67,159.78,25777.0,155.1653,155.3013,155.1653,155.2722,25777.0
2024-05-08 15:50:00,159.8,159.81,159.6,159.6,84364.0,155.2916,155.3013,155.0973,155.0973,84364.0
2024-05-09 09:30:00,159.58,159.74,159.56,159.62,94449.0,155.0778,155.2333,155.0584,155.1167,94449.0
2024-05-09 09:40:00,159.58,159.97,159.55,159.94,26573.0,155.0778,155.4568,155.0487,155.4277,26573.0
2024-05-09 09:50:00,159.93,160.03,159.92,160.02,34951.0,155.418,155.5151,155.4082,155.5054,34951.0
2024-05-09 10:00:00,160.03,160.2,160.01,160.2,23190.0,155.5151,155.6803,155.4957,155.6803,23190.0
2024-05-09 10:10:00,160.22,160.29,160.19,160.27,58800.0,155.6998,155.7678,155.6706,155.7484,58800.0
2024-05-09 10:20:00,160.28,160.41,160.26,160.37,27590.0,155.7581,155.8844,155.7386,155.8455,27590.0
2024-05-09 10:30:00,160.38,160.52,160.37,160.47,33761.0,155.8553,155.9913,155.8455,155.9427,33761.0
2024-05-09 10:40:00,160.47,160.51,160.43,160.5,10922.0,155.9427,155.9816,155.9039,155.9719,10922.0
2024-05-09 10:50:00,160.48,160.54,160.47,160.53,18161.0,155.9524,156.0107,155.9427,156.001,18161.0
2024-05-09 11:00:00,160.54,160.56,160.5,160.52,20046.0,156.0107,156.0302,155.9719,155.9913,20046.0
2024-05-09 11:10:00,160.53,160.54,160.43,160.45,31526.0,156.001,156.0107,155.9039,155.9233,31526.0
2024-05-09 11:20:00,160.45,160.45,160.36,160.41,16957.0,155.9233,155.9233,155.8358,155.8844,16957.0
2024-05-09 11:30:00,160.41,160.43,160.29,160.31,10698.0,155.8844,155.9039,155.7678,155.7872,10698.0
2024-05-09 11:40:00,160.31,160.36,160.27,160.35,17618.0,155.7872,155.8358,155.7484,155.8261,17618.0
2024-05-09 11:50:00,160.33,160.34,160.29,160.31,19029.0,155.8067,155.8164,155.7678,155.7872,19029.0
2024-05-09 12:00:00,160.31,160.34,160.3,160.33,38876.0,155.7872,155.8164,155.7775,155.8067,38876.0
2024-05-09 12:10:00,160.34,160.37,160.29,160.33,29681.0,155.8164,155.8455,155.7678,155.8067,29681.0
2024-05-09 12:20:00,160.33,160.39,160.33,160.34,8788.0,155.8067,155.865,155.8067,155.8164,8788.0
2024-05-09 12:30:00,160.33,160.4,160.3,160.39,100603.0,155.8067,155.8747,155.7775,155.865,100603.0
2024-05-09 12:40:00,160.4,160.44,160.37,160.38,23075.0,155.8747,155.9136,155.8455,155.8553,23075.0
2024-05-09 12:50:00,160.4,160.47,160.39,160.42,27686.0,155.8747,155.9427,155.865,155.8941,27686.0
2024-05-09 13:00:00,160.41,160.52,160.38,160.45,35251.0,155.8844,155.9913,155.8553,155.9233,35251.0
2024-05-09 13:10:00,160.45,160.5,160.42,160.43,47826.0,155.9233,155.9719,155.8941,155.9039,47826.0
2024-05-09 13:20:00,160.42,160.52,160.37,160.5,15393.0,155.8941,155.9913,155.8455,155.9719,15393.0
2024-05-09 13:30:00,160.5,160.52,160.45,160.48,23463.0,155.9719,155.9913,155.9233,155.9524,23463.0
2024-05-09 13:40:00,160.49,160.54,160.46,160.48,19950.0,155.9622,156.0107,155.933,155.9524,19950.0
2024-05-09 13:50:00,160.49,160.49,160.46,160.49,24226.0,155.9622,155.9622,155.933,155.9622,24226.0
2024-05-09 14:00:00,160.45,160.5,160.44,160.49,55196.0,155.9233,155.9719,155.9136,155.9622,55196.0
2024-05-09 14:10:00,160.48,160.53,160.44,160.51,19863.0,155.9524,156.001,155.9136,155.9816,19863.0
2024-05-09 14:20:00,160.5,160.59,160.45,160.58,29646.0,155.9719,156.0593,155.9233,156.0496,29646.0
2024-05-09 14:30:00,160.58,160.63,160.55,160.62,44685.0,156.0496,156.0982,156.0205,156.0885,44685.0
2024-05-09 14:40:00,160.61,160.68,160.6,160.67,47497.0,156.0788,156.1468,156.0691,156.1371,47497.0
2024-05-09 14:50:00,160.68,160.75,160.68,160.71,64025.0,156.1468,156.2148,156.1468,156.176,64025.0
2024-05-09 15:00:00,160.71,160.73,160.66,160.71,42478.0,156.176,156.1954,156.1274,156.176,42478.0
2024-05-09 15:10:00,160.71,160.74,160.67,160.73,58062.0,156.176,156.2051,156.1371,156.1954,58062.0
2024-05-09 15:20:00,160.72,160.77,160.7,160.74,58834.0,156.1857,156.2343,156.1662,156.2051,58834.0
2024-05-09 15:30:00,160.73,160.85,160.7,160.81,49454.0,156.1954,156.312,156.1662,156.2731,49454.0
2024-05-09 15:40:00,160.8,160.83,160.75,160.8,70664.0,156.2634,156.2926,156.2148,156.2634,70664.0
2024-05-09 15:50:00,160.81,160.94,160.81,160.92,98592.0,156.2731,156.3995,156.2731,156.38,98592.0
2024-05-10 09:30:00,161.36,161.6,161.36,161.6,60332.0,156.8076,157.0408,156.8076,157.0408,60332.0
2024-05-10 09:40:00,161.6,161.62,161.53,161.55,20076.0,157.0408,157.0603,156.9728,156.9923,20076.0
2024-05-10 09:50:00,161.55,161.63,161.55,161.61,16473.0,156.9923,157.07,156.9923,157.0506,16473.0
2024-05-10 10:00:00,161.59,161.59,161.34,161.53,47657.0,157.0311,157.0311,156.7882,156.9728,47657.0
2024-05-10 10:10:00,161.52,161.55,161.46,161.5,21591.0,156.9631,156.9923,156.9048,156.9437,21591.0
2024-05-10 10:20:00,161.49,161.51,161.4,161.44,21126.0,156.9339,156.9534,156.8465,156.8854,21126.0
2024-05-10 10:30:00,161.45,161.57,161.41,161.56,19625.0,156.8951,157.0117,156.8562,157.002,19625.0
2024-05-10 10:40:00,161.57,161.61,161.51,161.52,19161.0,157.0117,157.0506,156.9534,156.9631,19161.0
2024-05-10 10:50:00,161.5,161.53,161.33,161.39,23555.0,156.9437,156.9728,156.7785,156.8368,23555.0
2024-05-10 11:00:00,161.37,161.41,161.24,161.28,55824.0,156.8173,156.8562,156.691,156.7299,55824.0
2024-05-10 11:10:00,161.28,161.34,161.22,161.22,28288.0,156.7299,156.7882,156.6716,156.6716,28288.0
2024-05-10 11:20:00,161.22,161.34,161.22,161.31,21009.0,156.6716,156.7882,156.6716,156.759,21009.0
2024-05-10 11:30:00,161.31,161.35,161.24,161.29,76585.0,156.759,156.7979,156.691,156.7396,76585.0
2024-05-10 11:40:00,161.28,161.3,161.2,161.27,36694.0,156.7299,156.7493,156.6521,156.7202,36694.0
2024-05-10 11:50:00,161.28,161.38,161.28,161.36,34382.0,156.7299,156.827,156.7299,156.8076,34382.0
2024-05-10 12:00:00,161.36,161.37,161.25,161.32,30959.0,156.8076,156.8173,156.7007,156.7687,30959.0
2024-05-10 12:10:00,161.31,161.35,161.3,161.32,25028.0,156.759,156.7979,156.7493,156.7687,25028.0
2024-05-10 12:20:00,161.32,161.36,161.26,161.29,13593.0,156.7687,156.8076,156.7104,156.7396,13593.0
2024-05-10 12:30:00,161.3,161.34,161.28,161.31,20878.0,156.7493,156.7882,156.7299,156.759,20878.0
2024-05-10 12:40:00,161.31,161.42,161.31,161.42,13214.0,156.759,156.8659,156.759,156.8659,13214.0
2024-05-10 12:50:00,161.42,161.42,161.34,161.34,10766.0,156.8659,156.8659,156.7882,156.7882,10766.0
2024-05-10 13:00:00,161.34,161.37,161.25,161.26,9871.0,156.7882,156.8173,156.7007,156.7104,9871.0
2024-05-10 13:10:00,161.26,161.27,161.18,161.24,11987.0,156.7104,156.7202,156.6327,156.691,11987.0
2024-05-10 13:20:00,161.25,161.25,161.19,161.22,13286.0,156.7007,156.7007,156.6424,156.6716,13286.0
2024-05-10 13:30:00,161.23,161.28,161.23,161.27,20595.0,156.6813,156.7299,156.6813,156.7202,20595.0
2024-05-10 13:40:00,161.27,161.32,161.26,161.29,19853.0,156.7202,156.7687,156.7104,156.7396,19853.0
2024-05-10 13:50:00,161.28,161.35,161.28,161.35,28608.0,156.7299,156.7979,156.7299,156.7979,28608.0
2024-05-10 14:00:00,161.36,161.36,161.24,161.31,13033.0,156.8076,156.8076,156.691,156.759,13033.0
2024-05-10 14:10:00,161.31,161.39,161.31,161.38,20264.0,156.759,156.8368,156.759,156.827,20264.0
2024-05-10 14:20:00,161.37,161.37,161.28,161.32,23024.0,156.8173,156.8173,156.7299,156.7687,23024.0
2024-05-10 14:30:00,161.31,161.31,161.19,161.23,17785.0,156.759,156.759,156.6424,156.6813,17785.0
2024-05-10 14:40:00,161.24,161.35,161.23,161.34,72721.0,156.691,156.7979,156.6813,156.7882,72721.0
2024-05-10 14:50:00,161.34,161.4,161.34,161.39,20902.0,156.7882,156.8465,156.7882,156.8368,20902.0
2024-05-10 15:00:00,161.39,161.42,161.32,161.41,30685.0,156.8368,156.8659,156.7687,156.8562,30685.0
2024-05-10 15:10:00,161.41,161.46,161.39,161.46,40267.0,156.8562,156.9048,156.8368,156.9048,40267.0
2024-05-10 15:20:00,161.45,161.49,161.43,161.45,17081.0,156.8951,156.9339,156.8756,156.8951,17081.0
2024-05-10 15:30:00,161.46,161.52,161.41,161.52,23968.0,156.9048,156.9631,156.8562,156.9631,23968.0
2024-05-10 15:40:00,161.52,161.53,161.43,161.44,48484.0,156.9631,156.9728,156.8756,156.8854,48484.0
2024-05-10 15:50:00,161.44,161.58,161.42,161.42,43571.0,156.8854,157.0214,156.8659,156.8659,43571.0
2024-05-13 09:30:00,161.85,162.08,161.85,162.01,51726.0,157.2838,157.5073,157.2838,157.4393,51726.0
2024-05-13 09:40:00,162.0,162.24,161.98,162.21,18777.0,157.4296,157.6628,157.4101,157.6336,18777.0
2024-05-13 09:50:00,162.23,162.33,162.21,162.22,17539.0,157.6531,157.7502,157.6336,157.6434,17539.0
2024-05-13 10:00:00,162.21,162.23,162.16,162.18,49365.0,157.6336,157.6531,157.585,157.6045,49365.0
2024-05-13 10:10:00,162.19,162.19,162.07,162.08,17050.0,157.6142,157.6142,157.4976,157.5073,17050.0
2024-05-13 10:20:00,162.07,162.09,162.02,162.04,16168.0,157.4976,157.517,157.449,157.4684,16168.0
2024-05-13 10:30:00,162.02,162.02,161.92,162.0,38736.0,157.449,157.449,157.3518,157.4296,38736.0
2024-05-13 10:40:00,162.0,162.02,161.86,161.89,32709.0,157.4296,157.449,157.2935,157.3227,32709.0
2024-05-13 10:50:00,161.87,161.88,161.76,161.81,14439.0,157.3032,157.3129,157.1963,157.2449,14439.0
2024-05-13 11:00:00,161.81,161.82,161.7,161.77,21566.0,157.2449,157.2546,157.138,157.206,21566.0
2024-05-13 11:10:00,161.77,161.83,161.75,161.8,15911.0,157.206,157.2644,157.1866,157.2352,15911.0
2024-05-13 11:20:00,161.8,161.82,161.63,161.64,12291.0,157.2352,157.2546,157.07,157.0797,12291.0
2024-05-13 11:30:00,161.65,161.65,161.53,161.56,24149.0,157.0894,157.0894,156.9728,157.002,24149.0
2024-05-13 11:40:00,161.55,161.57,161.51,161.54,14532.0,156.9923,157.0117,156.9534,156.9825,14532.0
2024-05-13 11:50:00,161.52,161.6,161.51,161.56,19688.0,156.9631,157.0408,156.9534,157.002,19688.0
2024-05-13 12:00:00,161.55,161.59,161.54,161.58,21094.0,156.9923,157.0311,156.9825,157.0214,21094.0
2024-05-13 12:10:00,161.59,161.59,161.53,161.57,12230.0,157.0311,157.0311,156.9728,157.0117,12230.0
2024-05-13 12:20:00,161.56,161.57,161.53,161.53,174664.0,157.002,157.0117,156.9728,156.9728,174664.0
2024-05-13 12:30:00,161.53,161.54,161.48,161.5,18466.0,156.9728,156.9825,156.9242,156.9437,18466.0
2024-05-13 12:40:00,161.5,161.53,161.47,161.53,44234.0,156.9437,156.9728,156.9145,156.9728,44234.0
2024-05-13 12:50:00,161.52,161.52,161.45,161.45,80986.0,156.9631,156.9631,156.8951,156.8951,80986.0
2024-05-13 13:00:00,161.43,161.43,161.25,161.25,31888.0,156.8756,156.8756,156.7007,156.7007,31888.0
2024-05-13 13:10:00,161.24,161.33,161.19,161.29,21085.0,156.691,156.7785,156.6424,156.7396,21085.0
2024-05-13 13:20:00,161.29,161.31,161.24,161.27,12977.0,156.7396,156.759,156.691,156.7202,12977.0
2024-05-13 13:30:00,161.27,161.29,161.23,161.26,7673.0,156.7202,156.7396,156.6813,156.7104,7673.0
2024-05-13 13:40:00,161.25,161.29,161.23,161.25,18683.0,156.7007,156.7396,156.6813,156.7007,18683.0
2024-05-13 13:50:00,161.25,161.29,161.22,161.27,15662.0,156.7007,156.7396,156.6716,156.7202,15662.0
2024-05-13 14:00:00,161.26,161.27,161.17,161.24,31817.0,156.7104,156.7202,156.623,156.691,31817.0
2024-05-13 14:10:00,161.23,161.29,161.23,161.28,20248.0,156.6813,156.7396,156.6813,156.7299,20248.0
2024-05-13 14:20:00,161.28,161.34,161.28,161.32,29554.0,156.7299,156.7882,156.7299,156.7687,29554.0
2024-05-13 14:30:00,161.33,161.4,161.31,161.37,14464.0,156.7785,156.8465,156.759,156.8173,14464.0
2024-05-13 14:40:00,161.37,161.4,161.35,161.36,21238.0,156.8173,156.8465,156.7979,156.8076,21238.0
2024-05-13 14:50:00,161.36,161.38,161.33,161.36,19263.0,156.8076,156.827,156.7785,156.8076,19263.0
2024-05-13 15:00:00,161.38,161.41,161.34,161.35,25619.0,156.827,156.8562,156.7882,156.7979,25619.0
2024-05-13 15:10:00,161.34,161.41,161.33,161.41,21467.0,156.7882,156.8562,156.7785,156.8562,21467.0
2024-05-13 15:20:00,161.41,161.41,161.24,161.29,16914.0,156.8562,156.8562,156.691,156.7396,16914.0
2024-05-13 15:30:00,161.3,161.39,161.26,161.37,14560.0,156.7493,156.8368,156.7104,156.8173,14560.0
2024-05-13 15:40:00,161.38,161.39,161.23,161.24,30852.0,156.827,156.8368,156.6813,156.691,30852.0
2024-05-13 15:50:00,161.24,161.31,161.21,161.29,33633.0,156.691,156.759,156.6618,156.7396,33633.0
2024-05-14 09:30:00,161.55,161.73,161.38,161.49,101324.0,156.9923,157.1672,156.827,156.9339,101324.0
2024-05-14 09:40:00,161.5,161.62,161.49,161.56,15783.0,156.9437,157.0603,156.9339,157.002,15783.0
2024-05-14 09:50:00,161.57,161.77,161.57,161.72,14116.0,157.0117,157.206,157.0117,157.1575,14116.0
2024-05-14 10:00:00,161.75,161.86,161.73,161.86,15190.0,157.1866,157.2935,157.1672,157.2935,15190.0
2024-05-14 10:10:00,161.9,161.93,161.58,161.6,78110.0,157.3324,157.3615,157.0214,157.0408,78110.0
2024-05-14 10:20:00,161.6,161.75,161.59,161.68,20618.0,157.0408,157.1866,157.0311,157.1186,20618.0
2024-05-14 10:30:00,161.71,161.71,161.33,161.44,30705.0,157.1477,157.1477,156.7785,156.8854,30705.0
2024-05-14 10:40:00,161.37,161.49,161.36,161.46,36426.0,156.8173,156.9339,156.8076,156.9048,36426.0
2024-05-14 10:50:00,161.46,161.56,161.43,161.56,20671.0,156.9048,157.002,156.8756,157.002,20671.0
2024-05-14 11:00:00,161.55,161.57,161.47,161.5,17704.0,156.9923,157.0117,156.9145,156.9437,17704.0
2024-05-14 11:10:00,161.52,161.53,161.4,161.42,39313.0,156.9631,156.9728,156.8465,156.8659,39313.0
2024-05-14 11:20:00,161.41,161.42,161.38,161.42,24934.0,156.8562,156.8659,156.827,156.8659,24934.0
2024-05-14 11:30:00,161.42,161.42,161.33,161.36,54617.0,156.8659,156.8659,156.7785,156.8076,54617.0
2024-05-14 11:40:00,161.37,161.41,161.33,161.4,15746.0,156.8173,156.8562,156.7785,156.8465,15746.0
2024-05-14 11:50:00,161.39,161.43,161.32,161.32,17321.0,156.8368,156.8756,156.7687,156.7687,17321.0
2024-05-14 12:00:00,161.33,161.42,161.32,161.42,15801.0,156.7785,156.8659,156.7687,156.8659,15801.0
2024-05-14 12:10:00,161.42,161.45,161.38,161.41,28650.0,156.8659,156.8951,156.827,156.8562,28650.0
2024-05-14 12:20:00,161.42,161.44,161.38,161.39,10995.0,156.8659,156.8854,156.827,156.8368,10995.0
2024-05-14 12:30:00,161.4,161.41,161.35,161.35,21100.0,156.8465,156.8562,156.7979,156.7979,21100.0
2024-05-14 12:40:00,161.35,161.38,161.32,161.33,15613.0,156.7979,156.827,156.7687,156.7785,15613.0
2024-05-14 12:50:00,161.34,161.37,161.31,161.34,28031.0,156.7882,156.8173,156.759,156.7882,28031.0
2024-05-14 13:00:00,161.35,161.35,161.21,161.23,20787.0,156.7979,156.7979,156.6618,156.6813,20787.0
2024-05-14 13:10:00,161.23,161.24,161.18,161.23,40369.0,156.6813,156.691,156.6327,156.6813,40369.0
2024-05-14 13:20:00,161.23,161.25,161.19,161.23,18977.0,156.6813,156.7007,156.6424,156.6813,18977.0
2024-05-14 13:30:00,161.24,161.31,161.23,161.3,14940.0,156.691,156.759,156.6813,156.7493,14940.0
2024-05-14 13:40:00,161.31,161.38,161.31,161.34,18033.0,156.759,156.827,156.759,156.7882,18033.0
2024-05-14 13:50:00,161.35,161.38,161.31,161.34,9580.0,156.7979,156.827,156.759,156.7882,9580.0
2024-05-14 14:00:00,161.34,161.47,161.34,161.46,24529.0,156.7882,156.9145,156.7882,156.9048,24529.0
2024-05-14 14:10:00,161.47,161.59,161.46,161.56,17003.0,156.9145,157.0311,156.9048,157.002,17003.0
2024-05-14 14:20:00,161.56,161.6,161.56,161.59,33226.0,157.002,157.0408,157.002,157.0311,33226.0
2024-05-14 14:30:00,161.59,161.81,161.57,161.79,13755.0,157.0311,157.2449,157.0117,157.2255,13755.0
2024-05-14 14:40:00,161.81,161.95,161.77,161.81,25795.0,157.2449,157.381,157.206,157.2449,25795.0
2024-05-14 14:50:00,161.8,161.88,161.77,161.87,28182.0,157.2352,157.3129,157.206,157.3032,28182.0
2024-05-14 15:00:00,161.88,161.88,161.79,161.81,20007.0,157.3129,157.3129,157.2255,157.2449,20007.0
2024-05-14 15:10:00,161.81,161.87,161.77,161.86,38532.0,157.2449,157.3032,157.206,157.2935,38532.0
2024-05-14 15:20:00,161.85,161.95,161.82,161.87,28440.0,157.2838,157.381,157.2546,157.3032,28440.0
2024-05-14 15:30:00,161.86,161.86,161.79,161.79,36189.0,157.2935,157.2935,157.2255,157.2255,36189.0
2024-05-14 15:40:00,161.8,161.96,161.8,161.88,27599.0,157.2352,157.3907,157.2352,157.3129,27599.0
2024-05-14 15:50:00,161.89,162.07,161.87,161.93,69114.0,157.3227,157.4976,157.3032,157.3615,69114.0
2024-05-15 09:30:00,162.59,162.89,162.58,162.79,52962.0,158.0029,158.2944,157.9932,158.1973,52962.0
2024-05-15 09:40:00,162.8,162.85,162.64,162.69,25141.0,158.207,158.2556,158.0515,158.1001,25141.0
2024-05-15 09:50:00,162.67,162.7,162.49,162.54,66135.0,158.0807,158.1098,157.9057,157.9543,66135.0
2024-05-15 10:00:00,162.54,162.67,162.46,162.63,28561.0,157.9543,158.0807,157.8766,158.0418,28561.0
2024-05-15 10:10:00,162.61,162.62,162.49,162.59,35648.0,158.0223,158.0321,157.9057,158.0029,35648.0
2024-05-15 10:20:00,162.6,162.61,162.55,162.56,23587.0,158.0126,158.0223,157.964,157.9738,23587.0
2024-05-15 10:30:00,162.57,162.76,162.56,162.71,35100.0,157.9835,158.1681,157.9738,158.1195,35100.0
2024-05-15 10:40:00,162.71,162.81,162.7,162.75,10023.0,158.1195,158.2167,158.1098,158.1584,10023.0
2024-05-15 10:50:00,162.76,162.78,162.68,162.7,14852.0,158.1681,158.1876,158.0904,158.1098,14852.0
2024-05-15 11:00:00,162.74,162.9,162.66,162.86,194147.0,158.1487,158.3042,158.0709,158.2653,194147.0
2024-05-15 11:10:00,162.83,162.95,162.81,162.93,24571.0,158.2361,158.3528,158.2167,158.3333,24571.0
2024-05-15 11:20:00,162.95,162.98,162.87,162.97,13683.0,158.3528,158.3819,158.275,158.3722,13683.0
2024-05-15 11:30:00,162.98,163.01,162.83,162.85,20435.0,158.3819,158.4111,158.2361,158.2556,20435.0
2024-05-15 11:40:00,162.88,162.92,162.85,162.87,12146.0,158.2847,158.3236,158.2556,158.275,12146.0
2024-05-15 11:50:00,162.84,162.86,162.81,162.84,14245.0,158.2459,158.2653,158.2167,158.2459,14245.0
2024-05-15 12:00:00,162.84,162.85,162.73,162.8,34181.0,158.2459,158.2556,158.139,158.207,34181.0
2024-05-15 12:10:00,162.82,162.87,162.81,162.85,41377.0,158.2264,158.275,158.2167,158.2556,41377.0
2024-05-15 12:20:00,162.85,162.88,162.8,162.87,18922.0,158.2556,158.2847,158.207,158.275,18922.0
2024-05-15 12:30:00,162.87,162.93,162.85,162.89,10655.0,158.275,158.3333,158.2556,158.2944,10655.0
2024-05-15 12:40:00,162.9,163.05,162.9,163.02,11532.0,158.3042,158.4499,158.3042,158.4208,11532.0
2024-05-15 12:50:00,163.03,163.12,163.02,163.1,28959.0,158.4305,158.518,158.4208,158.4985,28959.0
2024-05-15 13:00:00,163.12,163.12,163.06,163.08,8176.0,158.518,158.518,158.4597,158.4791,8176.0
2024-05-15 13:10:00,163.08,163.15,163.07,163.13,24548.0,158.4791,158.5471,158.4694,158.5277,24548.0
2024-05-15 13:20:00,163.14,163.14,163.04,163.09,20337.0,158.5374,158.5374,158.4402,158.4888,20337.0
2024-05-15 13:30:00,163.09,163.1,163.03,163.03,12684.0,158.4888,158.4985,158.4305,158.4305,12684.0
2024-05-15 13:40:00,163.05,163.05,162.9,162.94,23247.0,158.4499,158.4499,158.3042,158.343,23247.0
2024-05-15 13:50:00,162.95,163.04,162.94,163.03,32098.0,158.3528,158.4402,158.343,158.4305,32098.0
2024-05-15 14:00:00,163.03,163.08,162.99,163.08,40491.0,158.4305,158.4791,158.3916,158.4791,40491.0
2024-05-15 14:10:00,163.08,163.13,162.98,163.03,26017.0,158.4791,158.5277,158.3819,158.4305,26017.0
2024-05-15 14:20:00,163.03,163.05,162.96,163.05,19680.0,158.4305,158.4499,158.3625,158.4499,19680.0
2024-05-15 14:30:00,163.04,163.05,162.92,163.02,33358.0,158.4402,158.4499,158.3236,158.4208,33358.0
2024-05-15 14:40:00,163.02,163.02,162.94,162.95,21054.0,158.4208,158.4208,158.343,158.3528,21054.0
2024-05-15 14:50:00,162.95,163.02,162.94,163.01,14733.0,158.3528,158.4208,158.343,158.4111,14733.0
2024-05-15 15:00:00,163.01,163.01,162.93,162.99,28364.0,158.4111,158.4111,158.3333,158.3916,28364.0
2024-05-15 15:10:00,162.99,163.05,162.99,163.02,43423.0,158.3916,158.4499,158.3916,158.4208,43423.0
2024-05-15 15:20:00,163.01,163.1,163.01,163.05,26948.0,158.4111,158.4985,158.4111,158.4499,26948.0
2024-05-15 15:30:00,163.04,163.08,163.0,163.08,28148.0,158.4402,158.4791,158.4013,158.4791,28148.0
2024-05-15 15:40:00,163.08,163.17,163.08,163.13,32046.0,158.4791,158.5665,158.4791,158.5277,32046.0
2024-05-15 15:50:00,163.11,163.46,163.1,163.31,59998.0,158.5082,158.8484,158.4985,158.7026,59998.0
2024-05-16 09:30:00,163.37,163.64,163.3,163.33,78703.0,158.7609,159.0233,158.6929,158.722,78703.0
2024-05-16 09:40:00,163.29,163.37,163.25,163.33,34102.0,158.6832,158.7609,158.6443,158.722,34102.0
2024-05-16 09:50:00,163.32,163.32,163.22,163.3,13917.0,158.7123,158.7123,158.6151,158.6929,13917.0
2024-05-16 10:00:00,163.31,163.43,163.28,163.4,27196.0,158.7026,158.8192,158.6734,158.7901,27196.0
2024-05-16 10:10:00,163.43,163.61,163.43,163.61,58274.0,158.8192,158.9941,158.8192,158.9941,58274.0
2024-05-16 10:20:00,163.6,163.61,163.52,163.55,14623.0,158.9844,158.9941,158.9067,158.9358,14623.0
2024-05-16 10:30:00,163.54,163.57,163.49,163.5,18265.0,158.9261,158.9553,158.8775,158.8872,18265.0
2024-05-16 10:40:00,163.49,163.66,163.49,163.64,12616.0,158.8775,159.0427,158.8775,159.0233,12616.0
2024-05-16 10:50:00,163.64,163.77,163.63,163.75,25364.0,159.0233,159.1496,159.0136,159.1302,25364.0
2024-05-16 11:00:00,163.76,163.77,163.7,163.76,24873.0,159.1399,159.1496,159.0816,159.1399,24873.0
2024-05-16 11:10:00,163.75,163.75,163.54,163.59,26274.0,159.1302,159.1302,158.9261,158.9747,26274.0
2024-05-16 11:20:00,163.59,163.75,163.56,163.73,36249.0,158.9747,159.1302,158.9455,159.1107,36249.0
2024-05-16 11:30:00,163.73,163.78,163.68,163.71,18061.0,159.1107,159.1593,159.0622,159.0913,18061.0
2024-05-16 11:40:00,163.7,163.74,163.67,163.7,25362.0,159.0816,159.1205,159.0524,159.0816,25362.0
2024-05-16 11:50:00,163.7,163.79,163.68,163.76,25977.0,159.0816,159.1691,159.0622,159.1399,25977.0
2024-05-16 12:00:00,163.76,163.76,163.65,163.68,29463.0,159.1399,159.1399,159.033,159.0622,29463.0
2024-05-16 12:10:00,163.68,163.74,163.68,163.69,18903.0,159.0622,159.1205,159.0622,159.0719,18903.0
2024-05-16 12:20:00,163.69,163.71,163.64,163.67,30606.0,159.0719,159.0913,159.0233,159.0524,30606.0
2024-05-16 12:30:00,163.66,163.66,163.59,163.64,14528.0,159.0427,159.0427,158.9747,159.0233,14528.0
2024-05-16 12:40:00,163.65,163.72,163.61,163.72,7621.0,159.033,159.101,158.9941,159.101,7621.0
2024-05-16 12:50:00,163.71,163.75,163.69,163.71,15677.0,159.0913,159.1302,159.0719,159.0913,15677.0
2024-05-16 13:00:00,163.72,163.73,163.65,163.72,10978.0,159.101,159.1107,159.033,159.101,10978.0
2024-05-16 13:10:00,163.73,163.78,163.72,163.75,20107.0,159.1107,159.1593,159.101,159.1302,20107.0
2024-05-16 13:20:00,163.75,163.76,163.48,163.54,64286.0,159.1302,159.1399,158.8678,158.9261,64286.0
2024-05-16 13:30:00,163.56,163.61,163.48,163.48,27981.0,158.9455,158.9941,158.8678,158.8678,27981.0
2024-05-16 13:40:00,163.48,163.53,163.4,163.41,14307.0,158.8678,158.9164,158.7901,158.7998,14307.0
2024-05-16 13:50:00,163.43,163.56,163.43,163.55,24297.0,158.8192,158.9455,158.8192,158.9358,24297.0
2024-05-16 14:00:00,163.55,163.55,163.42,163.43,20745.0,158.9358,158.9358,158.8095,158.8192,20745.0
2024-05-16 14:10:00,163.43,163.44,163.28,163.34,15887.0,158.8192,158.8289,158.6734,158.7318,15887.0
2024-05-16 14:20:00,163.35,163.43,163.34,163.4,16572.0,158.7415,158.8192,158.7318,158.7901,16572.0
2024-05-16 14:30:00,163.42,163.47,163.42,163.46,16449.0,158.8095,158.8581,158.8095,158.8484,16449.0
2024-05-16 14:40:00,163.45,163.53,163.45,163.47,18542.0,158.8386,158.9164,158.8386,158.8581,18542.0
2024-05-16 14:50:00,163.48,163.57,163.45,163.55,20389.0,158.8678,158.9553,158.8386,158.9358,20389.0
2024-05-16 15:00:00,163.55,163.58,163.5,163.58,27797.0,158.9358,158.965,158.8872,158.965,27797.0
2024-05-16 15:10:00,163.58,163.58,163.5,163.56,38177.0,158.965,158.965,158.8872,158.9455,38177.0
2024-05-16 15:20:00,163.55,163.56,163.47,163.49,19553.0,158.9358,158.9455,158.8581,158.8775,19553.0
2024-05-16 15:30:00,163.5,163.5,163.26,163.31,24749.0,158.8872,158.8872,158.654,158.7026,24749.0
2024-05-16 15:40:00,163.33,163.38,163.25,163.34,28307.0,158.722,158.7706,158.6443,158.7318,28307.0
2024-05-16 15:50:00,163.34,163.59,163.16,163.22,53931.0,158.7318,158.9747,158.5568,158.6151,53931.0
2024-05-17 09:30:00,163.39,163.54,163.09,163.11,92965.0,158.7803,158.9261,158.4888,158.5082,92965.0
2024-05-17 09:40:00,163.12,163.25,163.07,163.25,53343.0,158.518,158.6443,158.4694,158.6443,53343.0
2024-05-17 09:50:00,163.24,163.33,163.19,163.26,25030.0,158.6346,158.722,158.586,158.654,25030.0
2024-05-17 10:00:00,163.23,163.31,163.22,163.23,11572.0,158.6249,158.7026,158.6151,158.6249,11572.0
2024-05-17 10:10:00,163.23,163.28,163.17,163.28,12025.0,158.6249,158.6734,158.5665,158.6734,12025.0
2024-05-17 10:20:00,163.28,163.35,163.28,163.35,36963.0,158.6734,158.7415,158.6734,158.7415,36963.0
2024-05-17 10:30:00,163.34,163.35,163.24,163.25,45786.0,158.7318,158.7415,158.6346,158.6443,45786.0
2024-05-17 10:40:00,163.25,163.29,163.21,163.26,27872.0,158.6443,158.6832,158.6054,158.654,27872.0
2024-05-17 10:50:00,163.27,163.32,163.25,163.3,32176.0,158.6637,158.7123,158.6443,158.6929,32176.0
2024-05-17 11:00:00,163.3,163.3,163.19,163.28,13518.0,158.6929,158.6929,158.586,158.6734,13518.0
2024-05-17 11:10:00,163.26,163.28,163.22,163.27,17512.0,158.654,158.6734,158.6151,158.6637,17512.0
2024-05-17 11:20:00,163.25,163.26,163.19,163.19,19137.0,158.6443,158.654,158.586,158.586,19137.0
2024-05-17 11:30:00,163.21,163.21,163.14,163.18,7450.0,158.6054,158.6054,158.5374,158.5763,7450.0
2024-05-17 11:40:00,163.16,163.24,163.16,163.18,34374.0,158.5568,158.6346,158.5568,158.5763,34374.0
2024-05-17 11:50:00,163.2,163.31,163.19,163.28,19521.0,158.5957,158.7026,158.586,158.6734,19521.0
2024-05-17 12:00:00,163.27,163.33,163.25,163.31,16741.0,158.6637,158.722,158.6443,158.7026,16741.0
2024-05-17 12:10:00,163.3,163.32,163.26,163.27,75395.0,158.6929,158.7123,158.654,158.6637,75395.0
2024-05-17 12:20:00,163.28,163.28,163.2,163.23,8841.0,158.6734,158.6734,158.5957,158.6249,8841.0
2024-05-17 12:30:00,163.22,163.28,163.21,163.28,11034.0,158.6151,158.6734,158.6054,158.6734,11034.0
2024-05-17 12:40:00,163.27,163.27,163.17,163.25,12188.0,158.6637,158.6637,158.5665,158.6443,12188.0
2024-05-17 12:50:00,163.26,163.33,163.25,163.33,27391.0,158.654,158.722,158.6443,158.722,27391.0
2024-05-17 13:00:00,163.32,163.39,163.32,163.38,9798.0,158.7123,158.7803,158.7123,158.7706,9798.0
2024-05-17 13:10:00,163.39,163.4,163.31,163.33,46291.0,158.7803,158.7901,158.7026,158.722,46291.0
2024-05-17 13:20:00,163.31,163.4,163.3,163.4,19841.0,158.7026,158.7901,158.6929,158.7901,19841.0
2024-05-17 13:30:00,163.4,163.4,163.32,163.4,14133.0,158.7901,158.7901,158.7123,158.7901,14133.0
2024-05-17 13:40:00,163.39,163.41,163.34,163.36,15989.0,158.7803,158.7998,158.7318,158.7512,15989.0
2024-05-17 13:50:00,163.36,163.38,163.34,163.37,20536.0,158.7512,158.7706,158.7318,158.7609,20536.0
2024-05-17 14:00:00,163.37,163.37,163.29,163.34,13080.0,158.7609,158.7609,158.6832,158.7318,13080.0
2024-05-17 14:10:00,163.34,163.35,163.22,163.25,24192.0,158.7318,158.7415,158.6151,158.6443,24192.0
2024-05-17 14:20:00,163.25,163.3,163.16,163.3,17412.0,158.6443,158.6929,158.5568,158.6929,17412.0
2024-05-17 14:30:00,163.32,163.37,163.31,163.34,24352.0,158.7123,158.7609,158.7026,158.7318,24352.0
2024-05-17 14:40:00,163.34,163.36,163.28,163.36,17034.0,158.7318,158.7512,158.6734,158.7512,17034.0
2024-05-17 14:50:00,163.36,163.5,163.35,163.45,11759.0,158.7512,158.8872,158.7415,158.8386,11759.0
2024-05-17 15:00:00,163.45,163.49,163.41,163.48,18784.0,158.8386,158.8775,158.7998,158.8678,18784.0
2024-05-17 15:10:00,163.49,163.58,163.46,163.56,33009.0,158.8775,158.965,158.8484,158.9455,33009.0
2024-05-17 15:20:00,163.57,163.6,163.53,163.57,20794.0,158.9553,158.9844,158.9164,158.9553,20794.0
2024-05-17 15:30:00,163.58,163.61,163.52,163.58,23895.0,158.965,158.9941,158.9067,158.965,23895.0
2024-05-17 15:40:00,163.58,163.58,163.49,163.53,31608.0,158.965,158.965,158.8775,158.9164,31608.0
2024-05-17 15:50:00,163.53,163.67,163.48,163.64,64956.0,158.9164,159.0524,158.8678,159.0233,64956.0
2024-05-20 09:30:00,163.63,163.69,163.28,163.31,78607.0,159.0136,159.0719,158.6734,158.7026,78607.0
2024-05-20 09:40:00,163.36,163.44,163.21,163.42,13938.0,158.7512,158.8289,158.6054,158.8095,13938.0
2024-05-20 09:50:00,163.45,163.53,163.44,163.5,25160.0,158.8386,158.9164,158.8289,158.8872,25160.0
2024-05-20 10:00:00,163.49,163.5,163.35,163.5,20841.0,158.8775,158.8872,158.7415,158.8872,20841.0
2024-05-20 10:10:00,163.53,163.62,163.5,163.56,11088.0,158.9164,159.0039,158.8872,158.9455,11088.0
2024-05-20 10:20:00,163.59,163.6,163.5,163.58,18982.0,158.9747,158.9844,158.8872,158.965,18982.0
2024-05-20 10:30:00,163.6,163.62,163.54,163.55,28383.0,158.9844,159.0039,158.9261,158.9358,28383.0
2024-05-20 10:40:00,163.55,163.72,163.54,163.69,22788.0,158.9358,159.101,158.9261,159.0719,22788.0
2024-05-20 10:50:00,163.69,163.76,163.67,163.71,25850.0,159.0719,159.1399,159.0524,159.0913,25850.0
2024-05-20 11:00:00,163.73,163.74,163.67,163.7,20026.0,159.1107,159.1205,159.0524,159.0816,20026.0
2024-05-20 11:10:00,163.7,163.74,163.68,163.74,15215.0,159.0816,159.1205,159.0622,159.1205,15215.0
2024-05-20 11:20:00,163.72,163.8,163.71,163.79,24438.0,159.101,159.1788,159.0913,159.1691,24438.0
2024-05-20 11:30:00,163.79,163.81,163.77,163.79,18159.0,159.1691,159.1885,159.1496,159.1691,18159.0
2024-05-20 11:40:00,163.76,163.76,163.61,163.61,24989.0,159.1399,159.1399,158.9941,158.9941,24989.0
2024-05-20 11:50:00,163.63,163.66,163.59,163.61,18360.0,159.0136,159.0427,158.9747,158.9941,18360.0
2024-05-20 12:00:00,163.61,163.63,163.57,163.58,8621.0,158.9941,159.0136,158.9553,158.965,8621.0
2024-05-20 12:10:00,163.57,163.57,163.49,163.5,40355.0,158.9553,158.9553,158.8775,158.8872,40355.0
2024-05-20 12:20:00,163.49,163.52,163.48,163.5,7831.0,158.8775,158.9067,158.8678,158.8872,7831.0
2024-05-20 12:30:00,163.5,163.5,163.44,163.47,18118.0,158.8872,158.8872,158.8289,158.8581,18118.0
2024-05-20 12:40:00,163.47,163.47,163.41,163.41,10827.0,158.8581,158.8581,158.7998,158.7998,10827.0
2024-05-20 12:50:00,163.42,163.46,163.4,163.43,23685.0,158.8095,158.8484,158.7901,158.8192,23685.0
2024-05-20 13:00:00,163.44,163.46,163.39,163.44,20745.0,158.8289,158.8484,158.7803,158.8289,20745.0
2024-05-20 13:10:00,163.46,163.48,163.4,163.41,19039.0,158.8484,158.8678,158.7901,158.7998,19039.0
2024-05-20 13:20:00,163.39,163.39,163.22,163.26,53058.0,158.7803,158.7803,158.6151,158.654,53058.0
2024-05-20 13:30:00,163.25,163.28,163.19,163.26,20691.0,158.6443,158.6734,158.586,158.654,20691.0
2024-05-20 13:40:00,163.25,163.31,163.24,163.24,34806.0,158.6443,158.7026,158.6346,158.6346,34806.0
2024-05-20 13:50:00,163.21,163.23,163.14,163.18,15789.0,158.6054,158.6249,158.5374,158.5763,15789.0
2024-05-20 14:00:00,163.19,163.2,162.86,162.97,24838.0,158.586,158.5957,158.2653,158.3722,24838.0
2024-05-20 14:10:00,162.99,163.05,162.93,162.94,11184.0,158.3916,158.4499,158.3333,158.343,11184.0
2024-05-20 14:20:00,162.98,163.09,162.98,163.06,39289.0,158.3819,158.4888,158.3819,158.4597,39289.0
2024-05-20 14:30:00,163.08,163.13,163.06,163.1,15576.0,158.4791,158.5277,158.4597,158.4985,15576.0
2024-05-20 14:40:00,163.11,163.12,163.04,163.06,75337.0,158.5082,158.518,158.4402,158.4597,75337.0
2024-05-20 14:50:00,163.05,163.05,162.96,162.96,20036.0,158.4499,158.4499,158.3625,158.3625,20036.0
2024-05-20 15:00:00,162.95,163.02,162.92,163.01,25212.0,158.3528,158.4208,158.3236,158.4111,25212.0
2024-05-20 15:10:00,163.02,163.09,162.99,163.0,21438.0,158.4208,158.4888,158.3916,158.4013,21438.0
2024-05-20 15:20:00,163.0,163.0,162.94,162.96,33713.0,158.4013,158.4013,158.343,158.3625,33713.0
2024-05-20 15:30:00,162.99,163.0,162.87,163.0,33401.0,158.3916,158.4013,158.275,158.4013,33401.0
2024-05-20 15:40:00,162.99,163.01,162.8,162.83,26647.0,158.3916,158.4111,158.207,158.2361,26647.0
2024-05-20 15:50:00,162.83,162.99,162.79,162.95,254398.0,158.2361,158.3916,158.1973,158.3528,254398.0
2024-05-21 09:30:00,162.8,162.98,162.71,162.81,139406.0,158.207,158.3819,158.1195,158.2167,139406.0
2024-05-21 09:40:00,162.82,163.16,162.81,163.13,20348.0,158.2264,158.5568,158.2167,158.5277,20348.0
2024-05-21 09:50:00,163.14,163.16,162.88,162.88,19498.0,158.5374,158.5568,158.2847,158.2847,19498.0
2024-05-21 10:00:00,162.89,163.06,162.86,163.01,9244.0,158.2944,158.4597,158.2653,158.4111,9244.0
2024-05-21 10:10:00,163.02,163.05,162.97,163.0,29626.0,158.4208,158.4499,158.3722,158.4013,29626.0
2024-05-21 10:20:00,163.0,163.01,162.95,163.01,24246.0,158.4013,158.4111,158.3528,158.4111,24246.0
2024-05-21 10:30:00,162.97,163.01,162.92,162.99,47202.0,158.3722,158.4111,158.3236,158.3916,47202.0
2024-05-21 10:40:00,163.0,163.08,162.98,163.06,13368.0,158.4013,158.4791,158.3819,158.4597,13368.0
2024-05-21 10:50:00,163.04,163.05,162.95,162.96,14896.0,158.4402,158.4499,158.3528,158.3625,14896.0
2024-05-21 11:00:00,162.95,162.95,162.88,162.91,35710.0,158.3528,158.3528,158.2847,158.3139,35710.0
2024-05-21 11:10:00,162.91,163.1,162.9,163.08,23459.0,158.3139,158.4985,158.3042,158.4791,23459.0
2024-05-21 11:20:00,163.08,163.12,163.04,163.04,14650.0,158.4791,158.518,158.4402,158.4402,14650.0
2024-05-21 11:30:00,163.04,163.04,162.92,162.92,19312.0,158.4402,158.4402,158.3236,158.3236,19312.0
2024-05-21 11:40:00,162.92,162.92,162.77,162.78,22131.0,158.3236,158.3236,158.1778,158.1876,22131.0
2024-05-21 11:50:00,162.77,162.79,162.71,162.71,20632.0,158.1778,158.1973,158.1195,158.1195,20632.0
2024-05-21 12:00:00,162.7,162.71,162.64,162.66,55337.0,158.1098,158.1195,158.0515,158.0709,55337.0
2024-05-21 12:10:00,162.67,162.76,162.67,162.74,15052.0,158.0807,158.1681,158.0807,158.1487,15052.0
2024-05-21 12:20:00,162.74,162.75,162.71,162.75,30003.0,158.1487,158.1584,158.1195,158.1584,30003.0
2024-05-21 12:30:00,162.76,162.8,162.73,162.75,7685.0,158.1681,158.207,158.139,158.1584,7685.0
2024-05-21 12:40:00,162.75,162.83,162.74,162.83,8553.0,158.1584,158.2361,158.1487,158.2361,8553.0
2024-05-21 12:50:00,162.83,162.87,162.77,162.81,10351.0,158.2361,158.275,158.1778,158.2167,10351.0
2024-05-21 13:00:00,162.81,162.82,162.78,162.8,7131.0,158.2167,158.2264,158.1876,158.207,7131.0
2024-05-21 13:10:00,162.81,162.81,162.7,162.76,14957.0,158.2167,158.2167,158.1098,158.1681,14957.0
2024-05-21 13:20:00,162.77,162.79,162.71,162.77,24290.0,158.1778,158.1973,158.1195,158.1778,24290.0
2024-05-21 13:30:00,162.78,162.84,162.78,162.84,16434.0,158.1876,158.2459,158.1876,158.2459,16434.0
2024-05-21 13:40:00,162.83,162.9,162.82,162.86,13054.0,158.2361,158.3042,158.2264,158.2653,13054.0
2024-05-21 13:50:00,162.86,162.96,162.85,162.95,9968.0,158.2653,158.3625,158.2556,158.3528,9968.0
2024-05-21 14:00:00,162.95,162.95,162.83,162.9,14267.0,158.3528,158.3528,158.2361,158.3042,14267.0
2024-05-21 14:10:00,162.9,162.91,162.82,162.85,13089.0,158.3042,158.3139,158.2264,158.2556,13089.0
2024-05-21 14:20:00,162.86,162.89,162.85,162.87,23722.0,158.2653,158.2944,158.2556,158.275,23722.0
2024-05-21 14:30:00,162.87,162.94,162.83,162.83,21973.0,158.275,158.343,158.2361,158.2361,21973.0
2024-05-21 14:40:00,162.83,162.83,162.75,162.83,18310.0,158.2361,158.2361,158.1584,158.2361,18310.0
2024-05-21 14:50:00,162.83,162.87,162.8,162.84,13597.0,158.2361,158.275,158.207,158.2459,13597.0
2024-05-21 15:00:00,162.86,162.87,162.8,162.86,43849.0,158.2653,158.275,158.207,158.2653,43849.0
2024-05-21 15:10:00,162.87,163.03,162.87,163.01,25620.0,158.275,158.4305,158.275,158.4111,25620.0
2024-05-21 15:20:00,163.01,163.01,162.94,162.99,27393.0,158.4111,158.4111,158.343,158.3916,27393.0
2024-05-21 15:30:00,162.99,163.18,162.98,163.11,34437.0,158.3916,158.5763,158.3819,158.5082,34437.0
2024-05-21 15:40:00,163.11,163.12,162.98,162.99,40488.0,158.5082,158.518,158.3819,158.3916,40488.0
2024-05-21 15:50:00,163.0,163.12,162.97,163.07,55622.0,158.4013,158.518,158.3722,158.4694,55622.0
2024-05-22 09:30:00,162.65,162.8,162.52,162.77,67718.0,158.0612,158.207,157.9349,158.1778,67718.0
2024-05-22 09:40:00,162.81,163.0,162.77,162.8,17427.0,158.2167,158.4013,158.1778,158.207,17427.0
2024-05-22 09:50:00,162.82,162.95,162.81,162.95,12456.0,158.2264,158.3528,158.2167,158.3528,12456.0
2024-05-22 10:00:00,162.92,162.94,162.79,162.81,9336.0,158.3236,158.343,158.1973,158.2167,9336.0
2024-05-22 10:10:00,162.82,162.86,162.74,162.75,18691.0,158.2264,158.2653,158.1487,158.1584,18691.0
2024-05-22 10:20:00,162.78,162.82,162.76,162.81,33726.0,158.1876,158.2264,158.1681,158.2167,33726.0
2024-05-22 10:30:00,162.82,162.85,162.78,162.81,26620.0,158.2264,158.2556,158.1876,158.2167,26620.0
2024-05-22 10:40:00,162.8,162.83,162.78,162.79,20216.0,158.207,158.2361,158.1876,158.1973,20216.0
2024-05-22 10:50:00,162.84,162.94,162.84,162.93,13393.0,158.2459,158.343,158.2459,158.3333,13393.0
2024-05-22 11:00:00,162.92,162.94,162.85,162.88,25745.0,158.3236,158.343,158.2556,158.2847,25745.0
2024-05-22 11:10:00,162.88,162.89,162.79,162.8,26725.0,158.2847,158.2944,158.1973,158.207,26725.0
2024-05-22 11:20:00,162.81,162.82,162.69,162.7,13501.0,158.2167,158.2264,158.1001,158.1098,13501.0
2024-05-22 11:30:00,162.68,162.71,162.66,162.69,21031.0,158.0904,158.1195,158.0709,158.1001,21031.0
2024-05-22 11:40:00,162.69,162.73,162.69,162.71,6670.0,158.1001,158.139,158.1001,158.1195,6670.0
2024-05-22 11:50:00,162.69,162.69,162.53,162.68,11229.0,158.1001,158.1001,157.9446,158.0904,11229.0
2024-05-22 12:00:00,162.68,162.74,162.67,162.74,94124.0,158.0904,158.1487,158.0807,158.1487,94124.0
2024-05-22 12:10:00,162.74,162.81,162.74,162.78,11041.0,158.1487,158.2167,158.1487,158.1876,11041.0
2024-05-22 12:20:00,162.77,162.89,162.77,162.87,6757.0,158.1778,158.2944,158.1778,158.275,6757.0
2024-05-22 12:30:00,162.89,162.91,162.84,162.9,36896.0,158.2944,158.3139,158.2459,158.3042,36896.0
2024-05-22 12:40:00,162.89,162.97,162.89,162.95,7140.0,158.2944,158.3722,158.2944,158.3528,7140.0
2024-05-22 12:50:00,162.95,163.0,162.91,162.98,9184.0,158.3528,158.4013,158.3139,158.3819,9184.0
2024-05-22 13:00:00,162.96,163.04,162.96,163.03,11386.0,158.3625,158.4402,158.3625,158.4305,11386.0
2024-05-22 13:10:00,163.02,163.06,163.01,163.02,11163.0,158.4208,158.4597,158.4111,158.4208,11163.0
2024-05-22 13:20:00,163.01,163.01,162.9,162.92,5539.0,158.4111,158.4111,158.3042,158.3236,5539.0
2024-05-22 13:30:00,162.89,162.92,162.67,162.74,19604.0,158.2944,158.3236,158.0807,158.1487,19604.0
2024-05-22 13:40:00,162.73,162.75,162.63,162.73,13251.0,158.139,158.1584,158.0418,158.139,13251.0
2024-05-22 13:50:00,162.74,162.78,162.71,162.78,7001.0,158.1487,158.1876,158.1195,158.1876,7001.0
2024-05-22 14:00:00,162.75,162.76,162.34,162.53,23683.0,158.1584,158.1681,157.76,157.9446,23683.0
2024-05-22 14:10:00,162.51,162.55,162.38,162.42,30397.0,157.9252,157.964,157.7988,157.8377,30397.0
2024-05-22 14:20:00,162.43,162.43,162.06,162.07,23450.0,157.8474,157.8474,157.4879,157.4976,23450.0
2024-05-22 14:30:00,162.06,162.16,162.03,162.09,21645.0,157.4879,157.585,157.4587,157.517,21645.0
2024-05-22 14:40:00,162.1,162.2,162.0,162.16,50252.0,157.5267,157.6239,157.4296,157.585,50252.0
2024-05-22 14:50:00,162.17,162.22,162.1,162.2,22981.0,157.5948,157.6434,157.5267,157.6239,22981.0
2024-05-22 15:00:00,162.18,162.35,162.18,162.33,31289.0,157.6045,157.7697,157.6045,157.7502,31289.0
2024-05-22 15:10:00,162.32,162.33,162.1,162.14,35658.0,157.7405,157.7502,157.5267,157.5656,35658.0
2024-05-22 15:20:00,162.15,162.29,162.15,162.23,32759.0,157.5753,157.7114,157.5753,157.6531,32759.0
2024-05-22 15:30:00,162.25,162.51,162.21,162.4,24937.0,157.6725,157.9252,157.6336,157.8183,24937.0
2024-05-22 15:40:00,162.36,162.39,162.13,162.14,33002.0,157.7794,157.8086,157.5559,157.5656,33002.0
2024-05-22 15:50:00,162.13,162.44,162.07,162.44,39453.0,157.5559,157.8571,157.4976,157.8571,39453.0
2024-05-23 09:30:00,162.68,162.68,161.73,161.91,80815.0,158.0904,158.0904,157.1672,157.3421,80815.0
2024-05-23 09:40:00,161.88,162.06,161.74,161.79,26161.0,157.3129,157.4879,157.1769,157.2255,26161.0
2024-05-23 09:50:00,161.7,161.71,161.52,161.57,12619.0,157.138,157.1477,156.9631,157.0117,12619.0
2024-05-23 10:00:00,161.64,161.72,161.48,161.64,40342.0,157.0797,157.1575,156.9242,157.0797,40342.0
2024-05-23 10:10:00,161.62,161.81,161.62,161.7,15206.0,157.0603,157.2449,157.0603,157.138,15206.0
2024-05-23 10:20:00,161.7,161.7,161.53,161.59,32753.0,157.138,157.138,156.9728,157.0311,32753.0
2024-05-23 10:30:00,161.6,161.68,161.41,161.68,28177.0,157.0408,157.1186,156.8562,157.1186,28177.0
2024-05-23 10:40:00,161.69,161.7,161.45,161.48,30565.0,157.1283,157.138,156.8951,156.9242,30565.0
2024-05-23 10:50:00,161.45,161.45,161.26,161.28,36198.0,156.8951,156.8951,156.7104,156.7299,36198.0
2024-05-23 11:00:00,161.29,161.61,161.28,161.59,25657.0,156.7396,157.0506,156.7299,157.0311,25657.0
2024-05-23 11:10:00,161.58,161.6,161.49,161.52,20413.0,157.0214,157.0408,156.9339,156.9631,20413.0
2024-05-23 11:20:00,161.52,161.55,161.46,161.49,13540.0,156.9631,156.9923,156.9048,156.9339,13540.0
2024-05-23 11:30:00,161.49,161.63,161.48,161.61,17950.0,156.9339,157.07,156.9242,157.0506,17950.0
2024-05-23 11:40:00,161.61,161.65,161.56,161.59,39028.0,157.0506,157.0894,157.002,157.0311,39028.0
2024-05-23 11:50:00,161.59,161.72,161.58,161.64,12460.0,157.0311,157.1575,157.0214,157.0797,12460.0
2024-05-23 12:00:00,161.63,161.69,161.52,161.56,20528.0,157.07,157.1283,156.9631,157.002,20528.0
2024-05-23 12:10:00,161.55,161.56,161.46,161.51,72225.0,156.9923,157.002,156.9048,156.9534,72225.0
2024-05-23 12:20:00,161.52,161.63,161.51,161.62,15570.0,156.9631,157.07,156.9534,157.0603,15570.0
2024-05-23 12:30:00,161.63,161.68,161.58,161.59,24529.0,157.07,157.1186,157.0214,157.0311,24529.0
2024-05-23 12:40:00,161.59,161.6,161.3,161.34,20545.0,157.0311,157.0408,156.7493,156.7882,20545.0
2024-05-23 12:50:00,161.33,161.35,161.15,161.17,15299.0,156.7785,156.7979,156.6035,156.623,15299.0
2024-05-23 13:00:00,161.18,161.21,161.11,161.15,30471.0,156.6327,156.6618,156.5647,156.6035,30471.0
2024-05-23 13:10:00,161.13,161.22,161.05,161.05,114403.0,156.5841,156.6716,156.5064,156.5064,114403.0
2024-05-23 13:20:00,161.04,161.11,160.93,161.08,15158.0,156.4966,156.5647,156.3897,156.5355,15158.0
2024-05-23 13:30:00,161.08,161.08,160.69,160.7,21476.0,156.5355,156.5355,156.1565,156.1662,21476.0
2024-05-23 13:40:00,160.7,160.88,160.61,160.63,25589.0,156.1662,156.3412,156.0788,156.0982,25589.0
2024-05-23 13:50:00,160.65,160.73,160.46,160.49,36520.0,156.1176,156.1954,155.933,155.9622,36520.0
2024-05-23 14:00:00,160.47,160.5,160.24,160.42,28857.0,155.9427,155.9719,155.7192,155.8941,28857.0
2024-05-23 14:10:00,160.42,160.44,160.15,160.15,39014.0,155.8941,155.9136,155.6318,155.6318,39014.0
2024-05-23 14:20:00,160.16,160.33,160.16,160.22,34290.0,155.6415,155.8067,155.6415,155.6998,34290.0
2024-05-23 14:30:00,160.2,160.4,160.15,160.39,38548.0,155.6803,155.8747,155.6318,155.865,38548.0
2024-05-23 14:40:00,160.38,160.42,160.22,160.26,32968.0,155.8553,155.8941,155.6998,155.7386,32968.0
2024-05-23 14:50:00,160.25,160.26,160.14,160.16,63287.0,155.7289,155.7386,155.622,155.6415,63287.0
2024-05-23 15:00:00,160.16,160.29,160.15,160.26,71333.0,155.6415,155.7678,155.6318,155.7386,71333.0
2024-05-23 15:10:00,160.25,160.35,160.2,160.29,87691.0,155.7289,155.8261,155.6803,155.7678,87691.0
2024-05-23 15:20:00,160.3,160.41,160.24,160.31,73475.0,155.7775,155.8844,155.7192,155.7872,73475.0
2024-05-23 15:30:00,160.31,160.39,160.3,160.37,88722.0,155.7872,155.865,155.7775,155.8455,88722.0
2024-05-23 15:40:00,160.37,160.39,160.2,160.28,198120.0,155.8455,155.865,155.6803,155.7581,198120.0
2024-05-23 15:50:00,160.29,160.4,160.22,160.33,351743.0,155.7678,155.8747,155.6998,155.8067,351743.0
2024-05-24 09:30:00,160.92,161.25,160.83,161.16,166861.0,156.38,156.7007,156.2926,156.6133,166861.0
2024-05-24 09:40:00,161.16,161.16,160.85,160.87,63281.0,156.6133,156.6133,156.312,156.3314,63281.0
2024-05-24 09:50:00,160.86,160.86,160.75,160.81,115450.0,156.3217,156.3217,156.2148,156.2731,115450.0
2024-05-24 10:00:00,160.82,161.08,160.81,161.01,147642.0,156.2828,156.5355,156.2731,156.4675,147642.0
2024-05-24 10:10:00,161.0,161.07,160.88,160.95,114457.0,156.4578,156.5258,156.3412,156.4092,114457.0
2024-05-24 10:20:00,160.95,161.11,160.95,161.07,110280.0,156.4092,156.5647,156.4092,156.5258,110280.0
2024-05-24 10:30:00,161.07,161.07,160.83,160.84,23280.0,156.5258,156.5258,156.2926,156.3023,23280.0
2024-05-24 10:40:00,160.82,160.84,160.67,160.83,13033.0,156.2828,156.3023,156.1371,156.2926,13033.0
2024-05-24 10:50:00,160.83,160.96,160.83,160.94,14189.0,156.2926,156.4189,156.2926,156.3995,14189.0
2024-05-24 11:00:00,160.95,161.18,160.9,161.17,9327.0,156.4092,156.6327,156.3606,156.623,9327.0
2024-05-24 11:10:00,161.18,161.28,161.18,161.24,40156.0,156.6327,156.7299,156.6327,156.691,40156.0
2024-05-24 11:20:00,161.23,161.24,161.1,161.12,17756.0,156.6813,156.691,156.5549,156.5744,17756.0
2024-05-24 11:30:00,161.11,161.21,160.91,160.92,28770.0,156.5647,156.6618,156.3703,156.38,28770.0
2024-05-24 11:40:00,160.93,161.01,160.86,160.91,15265.0,156.3897,156.4675,156.3217,156.3703,15265.0
2024-05-24 11:50:00,160.93,160.99,160.88,160.97,10435.0,156.3897,156.4481,156.3412,156.4286,10435.0
2024-05-24 12:00:00,160.95,161.08,160.94,161.05,21954.0,156.4092,156.5355,156.3995,156.5064,21954.0
2024-05-24 12:10:00,161.06,161.15,161.05,161.1,9715.0,156.5161,156.6035,156.5064,156.5549,9715.0
2024-05-24 12:20:00,161.1,161.13,161.04,161.06,60874.0,156.5549,156.5841,156.4966,156.5161,60874.0
2024-05-24 12:30:00,161.09,161.09,160.94,160.97,32961.0,156.5452,156.5452,156.3995,156.4286,32961.0
2024-05-24 12:40:00,160.96,160.99,160.93,160.97,9871.0,156.4189,156.4481,156.3897,156.4286,9871.0
2024-05-24 12:50:00,160.96,161.0,160.87,160.88,22025.0,156.4189,156.4578,156.3314,156.3412,22025.0
2024-05-24 13:00:00,160.86,160.9,160.77,160.8,7135.0,156.3217,156.3606,156.2343,156.2634,7135.0
2024-05-24 13:10:00,160.8,160.94,160.79,160.92,8151.0,156.2634,156.3995,156.2537,156.38,8151.0
2024-05-24 13:20:00,160.92,161.01,160.9,160.92,10568.0,156.38,156.4675,156.3606,156.38,10568.0
2024-05-24 13:30:00,160.91,160.94,160.85,160.93,23211.0,156.3703,156.3995,156.312,156.3897,23211.0
2024-05-24 13:40:00,160.92,160.92,160.86,160.92,8202.0,156.38,156.38,156.3217,156.38,8202.0
2024-05-24 13:50:00,160.92,160.94,160.88,160.88,13800.0,156.38,156.3995,156.3412,156.3412,13800.0
2024-05-24 14:00:00,160.88,160.99,160.87,160.98,18379.0,156.3412,156.4481,156.3314,156.4383,18379.0
2024-05-24 14:10:00,160.97,160.97,160.87,160.89,19913.0,156.4286,156.4286,156.3314,156.3509,19913.0
2024-05-24 14:20:00,160.88,160.88,160.74,160.75,29917.0,156.3412,156.3412,156.2051,156.2148,29917.0
2024-05-24 14:30:00,160.75,160.85,160.74,160.84,83138.0,156.2148,156.312,156.2051,156.3023,83138.0
2024-05-24 14:40:00,160.87,160.88,160.85,160.86,12461.0,156.3314,156.3412,156.312,156.3217,12461.0
2024-05-24 14:50:00,160.84,160.88,160.75,160.75,17217.0,156.3023,156.3412,156.2148,156.2148,17217.0
2024-05-24 15:00:00,160.72,160.74,160.57,160.65,15624.0,156.1857,156.2051,156.0399,156.1176,15624.0
2024-05-24 15:10:00,160.66,160.71,160.63,160.7,21801.0,156.1274,156.176,156.0982,156.1662,21801.0
2024-05-24 15:20:00,160.7,160.7,160.63,160.64,32744.0,156.1662,156.1662,156.0982,156.1079,32744.0
2024-05-24 15:30:00,160.61,160.86,160.61,160.79,20089.0,156.0788,156.3217,156.0788,156.2537,20089.0
2024-05-24 15:40:00,160.8,160.8,160.66,160.69,18150.0,156.2634,156.2634,156.1274,156.1565,18150.0
2024-05-24 15:50:00,160.65,160.87,160.65,160.85,37981.0,156.1176,156.3314,156.1176,156.312,37981.0
2024-05-28 09:30:00,160.8,160.8,160.27,160.32,74480.0,156.2634,156.2634,155.7484,155.797,74480.0
2024-05-28 09:40:00,160.28,160.68,160.21,160.61,19011.0,155.7581,156.1468,155.6901,156.0788,19011.0
2024-05-28 09:50:00,160.63,160.65,160.31,160.37,22700.0,156.0982,156.1176,155.7872,155.8455,22700.0
2024-05-28 10:00:00,160.38,160.38,160.16,160.2,18722.0,155.8553,155.8553,155.6415,155.6803,18722.0
2024-05-28 10:10:00,160.22,160.32,160.13,160.26,47715.0,155.6998,155.797,155.6123,155.7386,47715.0
2024-05-28 10:20:00,160.25,160.27,160.16,160.17,21268.0,155.7289,155.7484,155.6415,155.6512,21268.0
2024-05-28 10:30:00,160.11,160.24,160.06,160.07,24091.0,155.5929,155.7192,155.5443,155.554,24091.0
2024-05-28 10:40:00,160.07,160.3,160.07,160.27,44559.0,155.554,155.7775,155.554,155.7484,44559.0
2024-05-28 10:50:00,160.28,160.31,160.11,160.15,38568.0,155.7581,155.7872,155.5929,155.6318,38568.0
2024-05-28 11:00:00,160.16,160.18,160.05,160.09,44304.0,155.6415,155.6609,155.5346,155.5734,44304.0
2024-05-28 11:10:00,160.09,160.21,160.07,160.18,26986.0,155.5734,155.6901,155.554,155.6609,26986.0
2024-05-28 11:20:00,160.17,160.25,160.17,160.21,26687.0,155.6512,155.7289,155.6512,155.6901,26687.0
2024-05-28 11:30:00,160.19,160.23,160.12,160.22,22490.0,155.6706,155.7095,155.6026,155.6998,22490.0
2024-05-28 11:40:00,160.24,160.31,160.21,160.24,21250.0,155.7192,155.7872,155.6901,155.7192,21250.0
2024-05-28 11:50:00,160.23,160.25,160.21,160.22,32692.0,155.7095,155.7289,155.6901,155.6998,32692.0
2024-05-28 12:00:00,160.22,160.23,160.1,160.13,35066.0,155.6998,155.7095,155.5832,155.6123,35066.0
2024-05-28 12:10:00,160.15,160.22,160.12,160.14,25215.0,155.6318,155.6998,155.6026,155.622,25215.0
2024-05-28 12:20:00,160.13,160.17,160.09,160.14,38909.0,155.6123,155.6512,155.5734,155.622,38909.0
2024-05-28 12:30:00,160.14,160.18,160.08,160.18,184178.0,155.622,155.6609,155.5637,155.6609,184178.0
2024-05-28 12:40:00,160.2,160.21,160.06,160.09,22324.0,155.6803,155.6901,155.5443,155.5734,22324.0
2024-05-28 12:50:00,160.11,160.12,159.94,159.95,27537.0,155.5929,155.6026,155.4277,155.4374,27537.0
2024-05-28 13:00:00,159.94,159.95,159.76,159.94,39428.0,155.4277,155.4374,155.2528,155.4277,39428.0
2024-05-28 13:10:00,159.94,159.96,159.89,159.92,31095.0,155.4277,155.4471,155.3791,155.4082,31095.0
2024-05-28 13:20:00,159.92,159.93,159.75,159.75,26290.0,155.4082,155.418,155.243,155.243,26290.0
2024-05-28 13:30:00,159.75,159.82,159.72,159.77,36131.0,155.243,155.3111,155.2139,155.2625,36131.0
2024-05-28 13:40:00,159.78,159.78,159.59,159.61,65948.0,155.2722,155.2722,155.0875,155.107,65948.0
2024-05-28 13:50:00,159.61,159.63,159.5,159.59,32476.0,155.107,155.1264,155.0001,155.0875,32476.0
2024-05-28 14:00:00,159.58,159.68,159.51,159.66,38765.0,155.0778,155.175,155.0098,155.1556,38765.0
2024-05-28 14:10:00,159.66,159.67,159.59,159.64,67372.0,155.1556,155.1653,155.0875,155.1361,67372.0
2024-05-28 14:20:00,159.64,159.64,159.41,159.44,39993.0,155.1361,155.1361,154.9126,154.9418,39993.0
2024-05-28 14:30:00,159.43,159.44,159.23,159.28,46104.0,154.9321,154.9418,154.7377,154.7863,46104.0
2024-05-28 14:40:00,159.3,159.41,159.29,159.35,188782.0,154.8057,154.9126,154.796,154.8543,188782.0
2024-05-28 14:50:00,159.36,159.48,159.28,159.43,36779.0,154.864,154.9807,154.7863,154.9321,36779.0
2024-05-28 15:00:00,159.43,159.46,159.37,159.44,105917.0,154.9321,154.9612,154.8738,154.9418,105917.0
2024-05-28 15:10:00,159.45,159.47,159.38,159.47,54128.0,154.9515,154.9709,154.8835,154.9709,54128.0
2024-05-28 15:20:00,159.47,159.56,159.38,159.41,40328.0,154.9709,155.0584,154.8835,154.9126,40328.0
2024-05-28 15:30:00,159.41,159.6,159.41,159.55,55763.0,154.9126,155.0973,154.9126,155.0487,55763.0
2024-05-28 15:40:00,159.55,159.64,159.5,159.61,53102.0,155.0487,155.1361,155.0001,155.107,53102.0
2024-05-28 15:50:00,159.62,159.81,159.59,159.8,126713.0,155.1167,155.3013,155.0875,155.2916,126713.0
2024-05-29 09:30:00,158.59,158.59,158.01,158.22,78135.0,154.1158,154.1158,153.5521,153.7562,78135.0
2024-05-29 09:40:00,158.22,158.4,158.06,158.1,27247.0,153.7562,153.9311,153.6007,153.6396,27247.0
2024-05-29 09:50:00,158.1,158.21,158.07,158.21,23583.0,153.6396,153.7465,153.6104,153.7465,23583.0
2024-05-29 10:00:00,158.21,158.37,158.18,158.25,47064.0,153.7465,153.902,153.7173,153.7854,47064.0
2024-05-29 10:10:00,158.27,158.28,158.07,158.1,37707.0,153.8048,153.8145,153.6104,153.6396,37707.0
2024-05-29 10:20:00,158.12,158.16,157.98,158.11,29711.0,153.659,153.6979,153.523,153.6493,29711.0
2024-05-29 10:30:00,158.13,158.24,158.03,158.24,37320.0,153.6687,153.7756,153.5716,153.7756,37320.0
2024-05-29 10:40:00,158.23,158.25,158.1,158.19,14547.0,153.7659,153.7854,153.6396,153.727,14547.0
2024-05-29 10:50:00,158.19,158.23,158.04,158.09,18427.0,153.727,153.7659,153.5813,153.6299,18427.0
2024-05-29 11:00:00,158.1,158.1,158.01,158.05,19689.0,153.6396,153.6396,153.5521,153.591,19689.0
2024-05-29 11:10:00,158.03,158.04,157.94,158.01,23638.0,153.5716,153.5813,153.4841,153.5521,23638.0
2024-05-29 11:20:00,158.01,158.12,158.0,158.04,14341.0,153.5521,153.659,153.5424,153.5813,14341.0
2024-05-29 11:30:00,158.04,158.13,158.02,158.09,12242.0,153.5813,153.6687,153.5618,153.6299,12242.0
2024-05-29 11:40:00,158.1,158.1,158.01,158.02,28543.0,153.6396,153.6396,153.5521,153.5618,28543.0
2024-05-29 11:50:00,158.05,158.11,158.04,158.07,11625.0,153.591,153.6493,153.5813,153.6104,11625.0
2024-05-29 12:00:00,158.04,158.04,157.88,157.95,23284.0,153.5813,153.5813,153.4258,153.4938,23284.0
2024-05-29 12:10:00,157.94,158.04,157.92,158.04,18286.0,153.4841,153.5813,153.4647,153.5813,18286.0
2024-05-29 12:20:00,158.05,158.16,158.04,158.14,24825.0,153.591,153.6979,153.5813,153.6785,24825.0
2024-05-29 12:30:00,158.14,158.18,158.09,158.15,17277.0,153.6785,153.7173,153.6299,153.6882,17277.0
2024-05-29 12:40:00,158.13,158.17,158.08,158.13,16228.0,153.6687,153.7076,153.6202,153.6687,16228.0
2024-05-29 12:50:00,158.16,158.21,158.11,158.13,11888.0,153.6979,153.7465,153.6493,153.6687,11888.0
2024-05-29 13:00:00,158.12,158.13,157.99,158.05,30048.0,153.659,153.6687,153.5327,153.591,30048.0
2024-05-29 13:10:00,158.06,158.1,157.97,158.01,22366.0,153.6007,153.6396,153.5133,153.5521,22366.0
2024-05-29 13:20:00,158.01,158.17,157.99,158.17,32761.0,153.5521,153.7076,153.5327,153.7076,32761.0
2024-05-29 13:30:00,158.18,158.18,158.0,158.04,35397.0,153.7173,153.7173,153.5424,153.5813,35397.0
2024-05-29 13:40:00,158.05,158.05,157.95,158.01,42612.0,153.591,153.591,153.4938,153.5521,42612.0
2024-05-29 13:50:00,158.0,158.18,158.0,158.12,24018.0,153.5424,153.7173,153.5424,153.659,24018.0
2024-05-29 14:00:00,158.12,158.12,158.05,158.09,185373.0,153.659,153.659,153.591,153.6299,185373.0
2024-05-29 14:10:00,158.09,158.09,157.95,157.97,72348.0,153.6299,153.6299,153.4938,153.5133,72348.0
2024-05-29 14:20:00,157.97,158.07,157.95,158.0,34116.0,153.5133,153.6104,153.4938,153.5424,34116.0
2024-05-29 14:30:00,157.99,158.0,157.92,157.93,26740.0,153.5327,153.5424,153.4647,153.4744,26740.0
2024-05-29 14:40:00,157.92,158.07,157.86,157.92,132641.0,153.4647,153.6104,153.4064,153.4647,132641.0
2024-05-29 14:50:00,157.92,157.97,157.88,157.91,26925.0,153.4647,153.5133,153.4258,153.4549,26925.0
2024-05-29 15:00:00,157.92,158.03,157.91,157.98,60201.0,153.4647,153.5716,153.4549,153.523,60201.0
2024-05-29 15:10:00,157.98,158.06,157.94,158.03,74277.0,153.523,153.6007,153.4841,153.5716,74277.0
2024-05-29 15:20:00,158.04,158.22,158.03,158.13,68094.0,153.5813,153.7562,153.5716,153.6687,68094.0
2024-05-29 15:30:00,158.13,158.27,158.06,158.26,47998.0,153.6687,153.8048,153.6007,153.7951,47998.0
2024-05-29 15:40:00,158.25,158.25,158.1,158.1,51346.0,153.7854,153.7854,153.6396,153.6396,51346.0
2024-05-29 15:50:00,158.1,158.14,157.92,158.06,156821.0,153.6396,153.6785,153.4647,153.6007,156821.0
2024-05-30 09:30:00,158.04,158.49,157.99,158.11,55792.0,153.5813,154.0186,153.5327,153.6493,55792.0
2024-05-30 09:40:00,158.12,158.17,157.9,157.94,52580.0,153.659,153.7076,153.4452,153.4841,52580.0
2024-05-30 09:50:00,157.95,158.25,157.9,158.25,18045.0,153.4938,153.7854,153.4452,153.7854,18045.0
2024-05-30 10:00:00,158.26,158.38,158.21,158.34,23475.0,153.7951,153.9117,153.7465,153.8728,23475.0
2024-05-30 10:10:00,158.32,158.34,158.08,158.19,52802.0,153.8534,153.8728,153.6202,153.727,52802.0
2024-05-30 10:20:00,158.2,158.36,158.17,158.22,26192.0,153.7368,153.8923,153.7076,153.7562,26192.0
2024-05-30 10:30:00,158.21,158.33,158.16,158.26,35479.0,153.7465,153.8631,153.6979,153.7951,35479.0
2024-05-30 10:40:00,158.27,158.35,158.2,158.35,21029.0,153.8048,153.8825,153.7368,153.8825,21029.0
2024-05-30 10:50:00,158.35,158.38,158.3,158.35,26167.0,153.8825,153.9117,153.8339,153.8825,26167.0
2024-05-30 11:00:00,158.33,158.43,158.29,158.38,50205.0,153.8631,153.9603,153.8242,153.9117,50205.0
2024-05-30 11:10:00,158.38,158.56,158.37,158.56,17000.0,153.9117,154.0866,153.902,154.0866,17000.0
2024-05-30 11:20:00,158.56,158.61,158.47,158.56,17143.0,154.0866,154.1352,153.9991,154.0866,17143.0
2024-05-30 11:30:00,158.55,158.66,158.47,158.5,23919.0,154.0769,154.1838,153.9991,154.0283,23919.0
2024-05-30 11:40:00,158.51,158.51,158.36,158.37,24662.0,154.038,154.038,153.8923,153.902,24662.0
2024-05-30 11:50:00,158.35,158.44,158.35,158.37,16114.0,153.8825,153.97,153.8825,153.902,16114.0
2024-05-30 12:00:00,158.37,158.57,158.37,158.54,28197.0,153.902,154.0963,153.902,154.0672,28197.0
2024-05-30 12:10:00,158.53,158.6,158.49,158.57,25261.0,154.0575,154.1255,154.0186,154.0963,25261.0
2024-05-30 12:20:00,158.56,158.6,158.5,158.5,11868.0,154.0866,154.1255,154.0283,154.0283,11868.0
2024-05-30 12:30:00,158.49,158.66,158.49,158.65,17222.0,154.0186,154.1838,154.0186,154.1741,17222.0
2024-05-30 12:40:00,158.64,158.72,158.63,158.65,83123.0,154.1644,154.2421,154.1546,154.1741,83123.0
2024-05-30 12:50:00,158.65,158.79,158.65,158.77,13480.0,154.1741,154.3101,154.1741,154.2907,13480.0
2024-05-30 13:00:00,158.78,158.86,158.74,158.78,15442.0,154.3004,154.3781,154.2615,154.3004,15442.0
2024-05-30 13:10:00,158.78,158.85,158.74,158.75,18772.0,154.3004,154.3684,154.2615,154.2712,18772.0
2024-05-30 13:20:00,158.75,158.83,158.73,158.81,21086.0,154.2712,154.349,154.2518,154.3296,21086.0
2024-05-30 13:30:00,158.81,158.87,158.79,158.82,15217.0,154.3296,154.3879,154.3101,154.3393,15217.0
2024-05-30 13:40:00,158.82,158.88,158.81,158.81,15809.0,154.3393,154.3976,154.3296,154.3296,15809.0
2024-05-30 13:50:00,158.81,158.83,158.76,158.83,25453.0,154.3296,154.349,154.281,154.349,25453.0
2024-05-30 14:00:00,158.81,158.84,158.74,158.79,23817.0,154.3296,154.3587,154.2615,154.3101,23817.0
2024-05-30 14:10:00,158.77,158.81,158.56,158.71,38321.0,154.2907,154.3296,154.0866,154.2324,38321.0
2024-05-30 14:20:00,158.71,158.74,158.62,158.74,21021.0,154.2324,154.2615,154.1449,154.2615,21021.0
2024-05-30 14:30:00,158.74,158.78,158.62,158.64,31831.0,154.2615,154.3004,154.1449,154.1644,31831.0
2024-05-30 14:40:00,158.63,158.77,158.58,158.74,19088.0,154.1546,154.2907,154.106,154.2615,19088.0
2024-05-30 14:50:00,158.75,158.83,158.75,158.82,20074.0,154.2712,154.349,154.2712,154.3393,20074.0
2024-05-30 15:00:00,158.82,158.87,158.74,158.74,23121.0,154.3393,154.3879,154.2615,154.2615,23121.0
2024-05-30 15:10:00,158.75,158.85,158.71,158.8,35101.0,154.2712,154.3684,154.2324,154.3198,35101.0
2024-05-30 15:20:00,158.78,158.81,158.67,158.78,37897.0,154.3004,154.3296,154.1935,154.3004,37897.0
2024-05-30 15:30:00,158.78,158.83,158.59,158.6,34418.0,154.3004,154.349,154.1158,154.1255,34418.0
2024-05-30 15:40:00,158.62,158.67,158.39,158.45,40983.0,154.1449,154.1935,153.9214,153.9797,40983.0
2024-05-30 15:50:00,158.44,158.79,158.41,158.74,47031.0,153.97,154.3101,153.9408,154.2615,47031.0
2024-05-31 09:30:00,159.0,159.41,158.76,159.37,82787.0,154.5142,154.9126,154.281,154.8738,82787.0
2024-05-31 09:40:00,159.38,159.58,159.2,159.21,31587.0,154.8835,155.0778,154.7086,154.7183,31587.0
2024-05-31 09:50:00,159.22,159.28,159.1,159.15,19495.0,154.728,154.7863,154.6114,154.66,19495.0
2024-05-31 10:00:00,159.17,159.23,159.05,159.12,23883.0,154.6794,154.7377,154.5628,154.6308,23883.0
2024-05-31 10:10:00,159.11,159.12,158.77,158.89,14351.0,154.6211,154.6308,154.2907,154.4073,14351.0
2024-05-31 10:20:00,158.87,159.11,158.87,159.01,25703.0,154.3879,154.6211,154.3879,154.5239,25703.0
2024-05-31 10:30:00,158.99,159.14,158.9,159.13,29062.0,154.5045,154.6502,154.417,154.6405,29062.0
2024-05-31 10:40:00,159.12,159.16,159.03,159.08,41863.0,154.6308,154.6697,154.5433,154.5919,41863.0
2024-05-31 10:50:00,159.07,159.18,158.96,159.14,18218.0,154.5822,154.6891,154.4753,154.6502,18218.0
2024-05-31 11:00:00,159.13,159.15,158.98,159.1,43236.0,154.6405,154.66,154.4948,154.6114,43236.0
2024-05-31 11:10:00,159.11,159.22,159.06,159.06,19871.0,154.6211,154.728,154.5725,154.5725,19871.0
2024-05-31 11:20:00,159.02,159.11,159.0,159.06,23604.0,154.5336,154.6211,154.5142,154.5725,23604.0
2024-05-31 11:30:00,159.08,159.11,158.97,159.01,26860.0,154.5919,154.6211,154.485,154.5239,26860.0
2024-05-31 11:40:00,159.01,159.07,158.99,159.05,18174.0,154.5239,154.5822,154.5045,154.5628,18174.0
2024-05-31 11:50:00,159.05,159.09,158.94,159.01,23587.0,154.5628,154.6017,154.4559,154.5239,23587.0
2024-05-31 12:00:00,159.0,159.0,158.85,158.9,26939.0,154.5142,154.5142,154.3684,154.417,26939.0
2024-05-31 12:10:00,158.9,158.94,158.84,158.89,25632.0,154.417,154.4559,154.3587,154.4073,25632.0
2024-05-31 12:20:00,158.88,158.96,158.8,158.95,7242.0,154.3976,154.4753,154.3198,154.4656,7242.0
2024-05-31 12:30:00,158.94,159.0,158.92,158.97,17042.0,154.4559,154.5142,154.4365,154.485,17042.0
2024-05-31 12:40:00,158.97,159.01,158.95,158.99,14714.0,154.485,154.5239,154.4656,154.5045,14714.0
2024-05-31 12:50:00,158.97,159.06,158.96,159.06,16645.0,154.485,154.5725,154.4753,154.5725,16645.0
2024-05-31 13:00:00,159.06,159.21,159.05,159.21,29800.0,154.5725,154.7183,154.5628,154.7183,29800.0
2024-05-31 13:10:00,159.2,159.27,159.17,159.24,25367.0,154.7086,154.7766,154.6794,154.7474,25367.0
2024-05-31 13:20:00,159.24,159.39,159.24,159.37,33164.0,154.7474,154.8932,154.7474,154.8738,33164.0
2024-05-31 13:30:00,159.39,159.44,159.36,159.37,31691.0,154.8932,154.9418,154.864,154.8738,31691.0
2024-05-31 13:40:00,159.38,159.48,159.37,159.46,34975.0,154.8835,154.9807,154.8738,154.9612,34975.0
2024-05-31 13:50:00,159.46,159.54,159.38,159.5,31802.0,154.9612,155.039,154.8835,155.0001,31802.0
2024-05-31 14:00:00,159.5,159.62,159.46,159.62,51913.0,155.0001,155.1167,154.9612,155.1167,51913.0
2024-05-31 14:10:00,159.62,159.74,159.61,159.74,30270.0,155.1167,155.2333,155.107,155.2333,30270.0
2024-05-31 14:20:00,159.73,159.74,159.62,159.64,23343.0,155.2236,155.2333,155.1167,155.1361,23343.0
2024-05-31 14:30:00,159.67,159.71,159.6,159.69,54528.0,155.1653,155.2042,155.0973,155.1847,54528.0
2024-05-31 14:40:00,159.69,159.82,159.68,159.73,92122.0,155.1847,155.3111,155.175,155.2236,92122.0
2024-05-31 14:50:00,159.73,159.78,159.64,159.76,21773.0,155.2236,155.2722,155.1361,155.2528,21773.0
2024-05-31 15:00:00,159.75,159.83,159.63,159.81,25675.0,155.243,155.3208,155.1264,155.3013,25675.0
2024-05-31 15:10:00,159.81,159.88,159.79,159.83,31244.0,155.3013,155.3694,155.2819,155.3208,31244.0
2024-05-31 15:20:00,159.83,159.96,159.83,159.83,19539.0,155.3208,155.4471,155.3208,155.3208,19539.0
2024-05-31 15:30:00,159.82,159.88,159.78,159.88,21374.0,155.3111,155.3694,155.2722,155.3694,21374.0
2024-05-31 15:40:00,159.88,160.45,159.88,160.45,30333.0,155.3694,155.9233,155.3694,155.9233,30333.0
2024-05-31 15:50:00,160.47,161.26,160.37,161.24,109389.0,155.9427,156.7104,155.8455,156.691,109389.0
2024-06-03 09:30:00,161.38,161.38,160.78,161.0,103244.0,156.827,156.827,156.244,156.4578,103244.0
2024-06-03 09:40:00,160.98,161.07,160.78,160.89,99847.0,156.4383,156.5258,156.244,156.3509,99847.0
2024-06-03 09:50:00,160.9,161.01,160.57,160.73,28240.0,156.3606,156.4675,156.0399,156.1954,28240.0
2024-06-03 10:00:00,160.73,160.93,160.57,160.75,48485.0,156.1954,156.3897,156.0399,156.2148,48485.0
2024-06-03 10:10:00,160.72,160.89,160.66,160.77,17234.0,156.1857,156.3509,156.1274,156.2343,17234.0
2024-06-03 10:20:00,160.79,160.8,160.6,160.61,60487.0,156.2537,156.2634,156.0691,156.0788,60487.0
2024-06-03 10:30:00,160.61,160.61,160.31,160.36,29232.0,156.0788,156.0788,155.7872,155.8358,29232.0
2024-06-03 10:40:00,160.34,160.41,160.08,160.14,22243.0,155.8164,155.8844,155.5637,155.622,22243.0
2024-06-03 10:50:00,160.19,160.26,160.01,160.1,20885.0,155.6706,155.7386,155.4957,155.5832,20885.0
2024-06-03 11:00:00,160.08,160.18,160.01,160.17,28613.0,155.5637,155.6609,155.4957,155.6512,28613.0
2024-06-03 11:10:00,160.15,160.21,160.04,160.09,21967.0,155.6318,155.6901,155.5249,155.5734,21967.0
2024-06-03 11:20:00,160.06,160.1,159.9,160.04,20062.0,155.5443,155.5832,155.3888,155.5249,20062.0
2024-06-03 11:30:00,160.03,160.05,159.86,159.9,24079.0,155.5151,155.5346,155.3499,155.3888,24079.0
2024-06-03 11:40:00,159.89,159.89,159.75,159.86,18285.0,155.3791,155.3791,155.243,155.3499,18285.0
2024-06-03 11:50:00,159.8,159.9,159.79,159.86,17419.0,155.2916,155.3888,155.2819,155.3499,17419.0
2024-06-03 12:00:00,159.87,159.98,159.74,159.8,26617.0,155.3597,155.4665,155.2333,155.2916,26617.0
2024-06-03 12:10:00,159.81,159.9,159.44,159.47,35676.0,155.3013,155.3888,154.9418,154.9709,35676.0
2024-06-03 12:20:00,159.47,159.48,159.33,159.4,21627.0,154.9709,154.9807,154.8349,154.9029,21627.0
2024-06-03 12:30:00,159.39,159.44,159.25,159.38,45913.0,154.8932,154.9418,154.7571,154.8835,45913.0
2024-06-03 12:40:00,159.38,159.4,159.25,159.36,44847.0,154.8835,154.9029,154.7571,154.864,44847.0
2024-06-03 12:50:00,159.35,159.38,159.16,159.33,17789.0,154.8543,154.8835,154.6697,154.8349,17789.0
2024-06-03 13:00:00,159.33,159.35,159.22,159.23,26275.0,154.8349,154.8543,154.728,154.7377,26275.0
2024-06-03 13:10:00,159.23,159.4,159.06,159.37,126440.0,154.7377,154.9029,154.5725,154.8738,126440.0
2024-06-03 13:20:00,159.38,159.52,159.34,159.5,34308.0,154.8835,155.0195,154.8446,155.0001,34308.0
2024-06-03 13:30:00,159.49,159.66,159.49,159.65,23244.0,154.9904,155.1556,154.9904,155.1459,23244.0
2024-06-03 13:40:00,159.67,159.7,159.61,159.63,32415.0,155.1653,155.1944,155.107,155.1264,32415.0
2024-06-03 13:50:00,159.64,159.65,159.54,159.63,32794.0,155.1361,155.1459,155.039,155.1264,32794.0
2024-06-03 14:00:00,159.65,159.82,159.63,159.73,27164.0,155.1459,155.3111,155.1264,155.2236,27164.0
2024-06-03 14:10:00,159.74,159.78,159.61,159.77,40091.0,155.2333,155.2722,155.107,155.2625,40091.0
2024-06-03 14:20:00,159.77,159.89,159.73,159.77,39644.0,155.2625,155.3791,155.2236,155.2625,39644.0
2024-06-03 14:30:00,159.79,159.93,159.79,159.91,21437.0,155.2819,155.418,155.2819,155.3985,21437.0
2024-06-03 14:40:00,159.92,160.02,159.9,160.02,34476.0,155.4082,155.5054,155.3888,155.5054,34476.0
2024-06-03 14:50:00,160.02,160.02,159.88,159.98,38821.0,155.5054,155.5054,155.3694,155.4665,38821.0
2024-06-03 15:00:00,160.0,160.09,159.96,160.01,32879.0,155.486,155.5734,155.4471,155.4957,32879.0
2024-06-03 15:10:00,160.01,160.08,159.98,160.06,34218.0,155.4957,155.5637,155.4665,155.5443,34218.0
2024-06-03 15:20:00,160.06,160.13,160.0,160.03,42754.0,155.5443,155.6123,155.486,155.5151,42754.0
2024-06-03 15:30:00,160.05,160.11,159.87,159.91,40702.0,155.5346,155.5929,155.3597,155.3985,40702.0
2024-06-03 15:40:00,159.91,159.98,159.88,159.98,71602.0,155.3985,155.4665,155.3694,155.4665,71602.0
2024-06-03 15:50:00,159.99,160.27,159.93,160.27,77622.0,155.4763,155.7484,155.418,155.7484,77622.0
2024-06-04 09:30:00,159.75,159.79,159.52,159.72,114503.0,155.243,155.2819,155.0195,155.2139,114503.0
2024-06-04 09:40:00,159.75,159.97,159.6,159.83,13519.0,155.243,155.4568,155.0973,155.3208,13519.0
2024-06-04 09:50:00,159.85,159.91,159.78,159.89,50420.0,155.3402,155.3985,155.2722,155.3791,50420.0
2024-06-04 10:00:00,159.93,160.15,159.77,159.77,49662.0,155.418,155.6318,155.2625,155.2625,49662.0
2024-06-04 10:10:00,159.76,160.12,159.71,160.0,87693.0,155.2528,155.6026,155.2042,155.486,87693.0
2024-06-04 10:20:00,160.0,160.09,159.89,160.08,32459.0,155.486,155.5734,155.3791,155.5637,32459.0
2024-06-04 10:30:00,160.06,160.11,159.79,159.86,41405.0,155.5443,155.5929,155.2819,155.3499,41405.0
2024-06-04 10:40:00,159.89,159.99,159.77,159.81,47711.0,155.3791,155.4763,155.2625,155.3013,47711.0
2024-06-04 10:50:00,159.84,159.87,159.48,159.5,25062.0,155.3305,155.3597,154.9807,155.0001,25062.0
2024-06-04 11:00:00,159.51,159.59,159.44,159.51,31547.0,155.0098,155.0875,154.9418,155.0098,31547.0
2024-06-04 11:10:00,159.53,159.68,159.49,159.67,51861.0,155.0292,155.175,154.9904,155.1653,51861.0
2024-06-04 11:20:00,159.67,159.73,159.51,159.52,26864.0,155.1653,155.2236,155.0098,155.0195,26864.0
2024-06-04 11:30:00,159.53,159.53,159.29,159.4,535363.0,155.0292,155.0292,154.796,154.9029,535363.0
2024-06-04 11:40:00,159.39,159.41,159.27,159.32,128497.0,154.8932,154.9126,154.7766,154.8252,128497.0
2024-06-04 11:50:00,159.32,159.41,159.27,159.28,18298.0,154.8252,154.9126,154.7766,154.7863,18298.0
2024-06-04 12:00:00,159.31,159.31,159.13,159.23,17452.0,154.8154,154.8154,154.6405,154.7377,17452.0
2024-06-04 12:10:00,159.24,159.31,159.2,159.26,31918.0,154.7474,154.8154,154.7086,154.7669,31918.0
2024-06-04 12:20:00,159.28,159.5,159.24,159.49,20175.0,154.7863,155.0001,154.7474,154.9904,20175.0
2024-06-04 12:30:00,159.49,159.5,159.4,159.42,28026.0,154.9904,155.0001,154.9029,154.9223,28026.0
2024-06-04 12:40:00,159.46,159.68,159.41,159.65,15245.0,154.9612,155.175,154.9126,155.1459,15245.0
2024-06-04 12:50:00,159.64,159.64,159.44,159.58,18207.0,155.1361,155.1361,154.9418,155.0778,18207.0
2024-06-04 13:00:00,159.56,159.58,159.45,159.47,7903.0,155.0584,155.0778,154.9515,154.9709,7903.0
2024-06-04 13:10:00,159.48,159.65,159.48,159.65,12779.0,154.9807,155.1459,154.9807,155.1459,12779.0
2024-06-04 13:20:00,159.69,159.78,159.59,159.77,14401.0,155.1847,155.2722,155.0875,155.2625,14401.0
2024-06-04 13:30:00,159.8,159.83,159.62,159.72,34497.0,155.2916,155.3208,155.1167,155.2139,34497.0
2024-06-04 13:40:00,159.74,159.81,159.71,159.8,15887.0,155.2333,155.3013,155.2042,155.2916,15887.0
2024-06-04 13:50:00,159.8,159.9,159.78,159.84,13490.0,155.2916,155.3888,155.2722,155.3305,13490.0
2024-06-04 14:00:00,159.82,159.9,159.8,159.84,23819.0,155.3111,155.3888,155.2916,155.3305,23819.0
2024-06-04 14:10:00,159.84,160.08,159.82,160.0,22662.0,155.3305,155.5637,155.3111,155.486,22662.0
2024-06-04 14:20:00,160.05,160.27,160.05,160.24,22176.0,155.5346,155.7484,155.5346,155.7192,22176.0
2024-06-04 14:30:00,160.24,160.24,160.1,160.18,29694.0,155.7192,155.7192,155.5832,155.6609,29694.0
2024-06-04 14:40:00,160.18,160.28,160.13,160.21,39128.0,155.6609,155.7581,155.6123,155.6901,39128.0
2024-06-04 14:50:00,160.21,160.24,160.06,160.08,35818.0,155.6901,155.7192,155.5443,155.5637,35818.0
2024-06-04 15:00:00,160.06,160.06,159.67,159.78,28125.0,155.5443,155.5443,155.1653,155.2722,28125.0
2024-06-04 15:10:00,159.78,159.89,159.77,159.83,31554.0,155.2722,155.3791,155.2625,155.3208,31554.0
2024-06-04 15:20:00,159.8,159.89,159.79,159.83,18893.0,155.2916,155.3791,155.2819,155.3208,18893.0
2024-06-04 15:30:00,159.84,159.86,159.75,159.81,115426.0,155.3305,155.3499,155.243,155.3013,115426.0
2024-06-04 15:40:00,159.82,160.02,159.82,159.94,32329.0,155.3111,155.5054,155.3111,155.4277,32329.0
2024-06-04 15:50:00,159.93,160.09,159.93,160.0,52787.0,155.418,155.5734,155.418,155.486,52787.0
2024-06-05 09:30:00,160.46,160.46,160.03,160.16,125005.0,155.933,155.933,155.5151,155.6415,125005.0
2024-06-05 09:40:00,160.16,160.2,159.95,159.96,30709.0,155.6415,155.6803,155.4374,155.4471,30709.0
2024-06-05 09:50:00,159.94,159.94,159.73,159.81,19670.0,155.4277,155.4277,155.2236,155.3013,19670.0
2024-06-05 10:00:00,159.78,159.8,159.44,159.51,55059.0,155.2722,155.2916,154.9418,155.0098,55059.0
2024-06-05 10:10:00,159.5,159.63,159.5,159.59,20987.0,155.0001,155.1264,155.0001,155.0875,20987.0
2024-06-05 10:20:00,159.62,159.8,159.55,159.69,45733.0,155.1167,155.2916,155.0487,155.1847,45733.0
2024-06-05 10:30:00,159.72,159.96,159.72,159.93,22093.0,155.2139,155.4471,155.2139,155.418,22093.0
2024-06-05 10:40:00,159.94,160.01,159.8,159.89,26163.0,155.4277,155.4957,155.2916,155.3791,26163.0
2024-06-05 10:50:00,159.89,159.99,159.88,159.96,56445.0,155.3791,155.4763,155.3694,155.4471,56445.0
2024-06-05 11:00:00,159.95,160.12,159.95,159.99,21489.0,155.4374,155.6026,155.4374,155.4763,21489.0
2024-06-05 11:10:00,160.0,160.26,160.0,160.19,57444.0,155.486,155.7386,155.486,155.6706,57444.0
2024-06-05 11:20:00,160.2,160.27,160.12,160.24,40481.0,155.6803,155.7484,155.6026,155.7192,40481.0
2024-06-05 11:30:00,160.26,160.35,160.22,160.34,14710.0,155.7386,155.8261,155.6998,155.8164,14710.0
2024-06-05 11:40:00,160.36,160.43,160.33,160.34,18203.0,155.8358,155.9039,155.8067,155.8164,18203.0
2024-06-05 11:50:00,160.34,160.4,160.31,160.36,10839.0,155.8164,155.8747,155.7872,155.8358,10839.0
2024-06-05 12:00:00,160.37,160.38,160.25,160.27,12207.0,155.8455,155.8553,155.7289,155.7484,12207.0
2024-06-05 12:10:00,160.26,160.31,160.21,160.22,29722.0,155.7386,155.7872,155.6901,155.6998,29722.0
2024-06-05 12:20:00,160.21,160.33,160.19,160.31,26858.0,155.6901,155.8067,155.6706,155.7872,26858.0
2024-06-05 12:30:00,160.3,160.47,160.29,160.44,44123.0,155.7775,155.9427,155.7678,155.9136,44123.0
2024-06-05 12:40:00,160.45,160.52,160.41,160.48,14401.0,155.9233,155.9913,155.8844,155.9524,14401.0
2024-06-05 12:50:00,160.49,160.51,160.38,160.41,20001.0,155.9622,155.9816,155.8553,155.8844,20001.0
2024-06-05 13:00:00,160.39,160.44,160.34,160.42,11005.0,155.865,155.9136,155.8164,155.8941,11005.0
2024-06-05 13:10:00,160.44,160.44,160.29,160.31,23686.0,155.9136,155.9136,155.7678,155.7872,23686.0
2024-06-05 13:20:00,160.3,160.37,160.22,160.36,14504.0,155.7775,155.8455,155.6998,155.8358,14504.0
2024-06-05 13:30:00,160.37,160.38,160.27,160.3,12665.0,155.8455,155.8553,155.7484,155.7775,12665.0
2024-06-05 13:40:00,160.32,160.38,160.26,160.38,19682.0,155.797,155.8553,155.7386,155.8553,19682.0
2024-06-05 13:50:00,160.38,160.44,160.37,160.42,30250.0,155.8553,155.9136,155.8455,155.8941,30250.0
2024-06-05 14:00:00,160.43,160.53,160.41,160.53,41459.0,155.9039,156.001,155.8844,156.001,41459.0
2024-06-05 14:10:00,160.54,160.57,160.48,160.5,26530.0,156.0107,156.0399,155.9524,155.9719,26530.0
2024-06-05 14:20:00,160.52,160.57,160.47,160.56,24877.0,155.9913,156.0399,155.9427,156.0302,24877.0
2024-06-05 14:30:00,160.56,160.69,160.54,160.65,18948.0,156.0302,156.1565,156.0107,156.1176,18948.0
2024-06-05 14:40:00,160.65,160.74,160.65,160.67,27306.0,156.1176,156.2051,156.1176,156.1371,27306.0
2024-06-05 14:50:00,160.68,160.75,160.68,160.69,18472.0,156.1468,156.2148,156.1468,156.1565,18472.0
2024-06-05 15:00:00,160.68,160.76,160.63,160.65,51661.0,156.1468,156.2245,156.0982,156.1176,51661.0
2024-06-05 15:10:00,160.64,160.68,160.61,160.65,45045.0,156.1079,156.1468,156.0788,156.1176,45045.0
2024-06-05 15:20:00,160.64,160.69,160.57,160.57,25430.0,156.1079,156.1565,156.0399,156.0399,25430.0
2024-06-05 15:30:00,160.54,160.67,160.53,160.65,24549.0,156.0107,156.1371,156.001,156.1176,24549.0
2024-06-05 15:40:00,160.67,160.67,160.47,160.51,46041.0,156.1371,156.1371,155.9427,155.9816,46041.0
2024-06-05 15:50:00,160.52,160.81,160.46,160.8,52523.0,155.9913,156.2731,155.933,156.2634,52523.0
2024-06-06 09:30:00,160.55,160.66,160.23,160.38,120329.0,156.0205,156.1274,155.7095,155.8553,120329.0
2024-06-06 09:40:00,160.38,160.94,160.38,160.93,31845.0,155.8553,156.3995,155.8553,156.3897,31845.0
2024-06-06 09:50:00,160.9,161.12,160.76,161.06,24374.0,156.3606,156.5744,156.2245,156.5161,24374.0
2024-06-06 10:00:00,161.06,161.08,160.78,160.95,19010.0,156.5161,156.5355,156.244,156.4092,19010.0
2024-06-06 10:10:00,160.96,160.97,160.74,160.86,31355.0,156.4189,156.4286,156.2051,156.3217,31355.0
2024-06-06 10:20:00,160.83,160.86,160.76,160.81,15333.0,156.2926,156.3217,156.2245,156.2731,15333.0
2024-06-06 10:30:00,160.8,160.8,160.51,160.55,17638.0,156.2634,156.2634,155.9816,156.0205,17638.0
2024-06-06 10:40:00,160.56,160.64,160.45,160.63,13656.0,156.0302,156.1079,155.9233,156.0982,13656.0
2024-06-06 10:50:00,160.62,160.62,160.51,160.56,15310.0,156.0885,156.0885,155.9816,156.0302,15310.0
2024-06-06 11:00:00,160.56,160.64,160.49,160.63,41960.0,156.0302,156.1079,155.9622,156.0982,41960.0
2024-06-06 11:10:00,160.65,160.75,160.63,160.75,19928.0,156.1176,156.2148,156.0982,156.2148,19928.0
2024-06-06 11:20:00,160.75,160.84,160.75,160.84,97923.0,156.2148,156.3023,156.2148,156.3023,97923.0
2024-06-06 11:30:00,160.83,160.87,160.76,160.78,14685.0,156.2926,156.3314,156.2245,156.244,14685.0
2024-06-06 11:40:00,160.78,160.8,160.72,160.75,15142.0,156.244,156.2634,156.1857,156.2148,15142.0
2024-06-06 11:50:00,160.75,160.8,160.73,160.74,18292.0,156.2148,156.2634,156.1954,156.2051,18292.0
2024-06-06 12:00:00,160.74,160.76,160.55,160.57,9505.0,156.2051,156.2245,156.0205,156.0399,9505.0
2024-06-06 12:10:00,160.56,160.57,160.45,160.5,25581.0,156.0302,156.0399,155.9233,155.9719,25581.0
2024-06-06 12:20:00,160.5,160.51,160.39,160.43,19127.0,155.9719,155.9816,155.865,155.9039,19127.0
2024-06-06 12:30:00,160.44,160.44,160.34,160.39,19135.0,155.9136,155.9136,155.8164,155.865,19135.0
2024-06-06 12:40:00,160.4,160.42,160.36,160.36,15997.0,155.8747,155.8941,155.8358,155.8358,15997.0
2024-06-06 12:50:00,160.37,160.39,160.29,160.32,29531.0,155.8455,155.865,155.7678,155.797,29531.0
2024-06-06 13:00:00,160.31,160.37,160.28,160.28,30867.0,155.7872,155.8455,155.7581,155.7581,30867.0
2024-06-06 13:10:00,160.31,160.43,160.3,160.4,11813.0,155.7872,155.9039,155.7775,155.8747,11813.0
2024-06-06 13:20:00,160.39,160.5,160.35,160.47,19636.0,155.865,155.9719,155.8261,155.9427,19636.0
2024-06-06 13:30:00,160.47,160.55,160.44,160.55,16509.0,155.9427,156.0205,155.9136,156.0205,16509.0
2024-06-06 13:40:00,160.55,160.55,160.48,160.51,8957.0,156.0205,156.0205,155.9524,155.9816,8957.0
2024-06-06 13:50:00,160.53,160.58,160.51,160.52,11632.0,156.001,156.0496,155.9816,155.9913,11632.0
2024-06-06 14:00:00,160.5,160.53,160.15,160.15,21237.0,155.9719,156.001,155.6318,155.6318,21237.0
2024-06-06 14:10:00,160.13,160.32,160.12,160.31,23664.0,155.6123,155.797,155.6026,155.7872,23664.0
2024-06-06 14:20:00,160.3,160.37,160.29,160.34,45559.0,155.7775,155.8455,155.7678,155.8164,45559.0
2024-06-06 14:30:00,160.34,160.42,160.29,160.4,25881.0,155.8164,155.8941,155.7678,155.8747,25881.0
2024-06-06 14:40:00,160.42,160.53,160.42,160.52,26472.0,155.8941,156.001,155.8941,155.9913,26472.0
2024-06-06 14:50:00,160.53,160.7,160.53,160.67,40887.0,156.001,156.1662,156.001,156.1371,40887.0
2024-06-06 15:00:00,160.66,160.7,160.61,160.69,14985.0,156.1274,156.1662,156.0788,156.1565,14985.0
2024-06-06 15:10:00,160.7,160.73,160.6,160.64,32347.0,156.1662,156.1954,156.0691,156.1079,32347.0
2024-06-06 15:20:00,160.63,160.7,160.6,160.67,17144.0,156.0982,156.1662,156.0691,156.1371,17144.0
2024-06-06 15:30:00,160.67,160.68,160.57,160.62,60076.0,156.1371,156.1468,156.0399,156.0885,60076.0
2024-06-06 15:40:00,160.61,160.62,160.52,160.6,24029.0,156.0788,156.0885,155.9913,156.0691,24029.0
2024-06-06 15:50:00,160.6,160.6,160.5,160.57,37411.0,156.0691,156.0691,155.9719,156.0399,37411.0
2024-06-07 09:30:00,160.28,160.28,159.89,160.18,78315.0,155.7581,155.7581,155.3791,155.6609,78315.0
2024-06-07 09:40:00,160.24,160.5,160.22,160.46,7635.0,155.7192,155.9719,155.6998,155.933,7635.0
2024-06-07 09:50:00,160.46,160.56,160.37,160.53,33920.0,155.933,156.0302,155.8455,156.001,33920.0
2024-06-07 10:00:00,160.58,160.72,160.54,160.71,18872.0,156.0496,156.1857,156.0107,156.176,18872.0
2024-06-07 10:10:00,160.71,160.82,160.65,160.82,22487.0,156.176,156.2828,156.1176,156.2828,22487.0
2024-06-07 10:20:00,160.83,160.98,160.83,160.98,11434.0,156.2926,156.4383,156.2926,156.4383,11434.0
2024-06-07 10:30:00,160.93,161.13,160.8,161.12,29055.0,156.3897,156.5841,156.2634,156.5744,29055.0
2024-06-07 10:40:00,161.13,161.42,161.12,161.34,21885.0,156.5841,156.8659,156.5744,156.7882,21885.0
2024-06-07 10:50:00,161.32,161.32,161.05,161.06,15264.0,156.7687,156.7687,156.5064,156.5161,15264.0
2024-06-07 11:00:00,161.04,161.04,160.77,160.82,77699.0,156.4966,156.4966,156.2343,156.2828,77699.0
2024-06-07 11:10:00,160.81,160.86,160.75,160.78,48701.0,156.2731,156.3217,156.2148,156.244,48701.0
2024-06-07 11:20:00,160.8,160.92,160.73,160.84,14353.0,156.2634,156.38,156.1954,156.3023,14353.0
2024-06-07 11:30:00,160.86,160.96,160.74,160.78,12056.0,156.3217,156.4189,156.2051,156.244,12056.0
2024-06-07 11:40:00,160.8,160.85,160.77,160.83,9927.0,156.2634,156.312,156.2343,156.2926,9927.0
2024-06-07 11:50:00,160.85,160.87,160.77,160.86,11530.0,156.312,156.3314,156.2343,156.3217,11530.0
2024-06-07 12:00:00,160.84,160.86,160.73,160.84,32320.0,156.3023,156.3217,156.1954,156.3023,32320.0
2024-06-07 12:10:00,160.84,160.9,160.82,160.85,31415.0,156.3023,156.3606,156.2828,156.312,31415.0
2024-06-07 12:20:00,160.84,160.93,160.84,160.92,16875.0,156.3023,156.3897,156.3023,156.38,16875.0
2024-06-07 12:30:00,160.96,161.01,160.77,160.81,19945.0,156.4189,156.4675,156.2343,156.2731,19945.0
2024-06-07 12:40:00,160.81,160.83,160.69,160.71,11238.0,156.2731,156.2926,156.1565,156.176,11238.0
2024-06-07 12:50:00,160.76,160.95,160.74,160.93,15581.0,156.2245,156.4092,156.2051,156.3897,15581.0
2024-06-07 13:00:00,160.93,160.93,160.74,160.84,11624.0,156.3897,156.3897,156.2051,156.3023,11624.0
2024-06-07 13:10:00,160.84,160.96,160.84,160.96,17555.0,156.3023,156.4189,156.3023,156.4189,17555.0
2024-06-07 13:20:00,160.95,161.15,160.92,161.01,9084.0,156.4092,156.6035,156.38,156.4675,9084.0
2024-06-07 13:30:00,160.99,161.02,160.91,160.94,14835.0,156.4481,156.4772,156.3703,156.3995,14835.0
2024-06-07 13:40:00,160.94,160.95,160.87,160.93,6729.0,156.3995,156.4092,156.3314,156.3897,6729.0
2024-06-07 13:50:00,160.94,161.0,160.93,160.98,20000.0,156.3995,156.4578,156.3897,156.4383,20000.0
2024-06-07 14:00:00,160.81,160.81,160.51,160.59,19800.0,156.2731,156.2731,155.9816,156.0593,19800.0
2024-06-07 14:10:00,160.59,160.6,160.47,160.57,18193.0,156.0593,156.0691,155.9427,156.0399,18193.0
2024-06-07 14:20:00,160.62,160.81,160.62,160.78,13768.0,156.0885,156.2731,156.0885,156.244,13768.0
2024-06-07 14:30:00,160.76,160.86,160.75,160.86,10256.0,156.2245,156.3217,156.2148,156.3217,10256.0
2024-06-07 14:40:00,160.86,160.93,160.84,160.89,10862.0,156.3217,156.3897,156.3023,156.3509,10862.0
2024-06-07 14:50:00,160.89,160.91,160.81,160.82,32346.0,156.3509,156.3703,156.2731,156.2828,32346.0
2024-06-07 15:00:00,160.8,160.87,160.67,160.67,31711.0,156.2634,156.3314,156.1371,156.1371,31711.0
2024-06-07 15:10:00,160.7,160.73,160.5,160.57,29353.0,156.1662,156.1954,155.9719,156.0399,29353.0
2024-06-07 15:20:00,160.58,160.65,160.44,160.63,35108.0,156.0496,156.1176,155.9136,156.0982,35108.0
2024-06-07 15:30:00,160.63,160.7,160.52,160.53,38377.0,156.0982,156.1662,155.9913,156.001,38377.0
2024-06-07 15:40:00,160.53,160.56,160.37,160.41,27914.0,156.001,156.0302,155.8455,155.8844,27914.0
2024-06-07 15:50:00,160.34,160.55,160.3,160.39,36902.0,155.8164,156.0205,155.7775,155.865,36902.0
2024-06-10 09:30:00,160.17,160.22,159.83,159.84,55261.0,155.6512,155.6998,155.3208,155.3305,55261.0
2024-06-10 09:40:00,159.9,160.35,159.83,160.34,15737.0,155.3888,155.8261,155.3208,155.8164,15737.0
2024-06-10 09:50:00,160.38,160.51,160.33,160.49,11663.0,155.8553,155.9816,155.8067,155.9622,11663.0
2024-06-10 10:00:00,160.5,160.63,160.48,160.55,18947.0,155.9719,156.0982,155.9524,156.0205,18947.0
2024-06-10 10:10:00,160.52,160.64,160.46,160.55,27024.0,155.9913,156.1079,155.933,156.0205,27024.0
2024-06-10 10:20:00,160.55,160.56,160.35,160.38,11303.0,156.0205,156.0302,155.8261,155.8553,11303.0
2024-06-10 10:30:00,160.33,160.46,160.31,160.33,45125.0,155.8067,155.933,155.7872,155.8067,45125.0
2024-06-10 10:40:00,160.34,160.35,160.27,160.35,12802.0,155.8164,155.8261,155.7484,155.8261,12802.0
2024-06-10 10:50:00,160.34,160.39,160.13,160.13,10418.0,155.8164,155.865,155.6123,155.6123,10418.0
2024-06-10 11:00:00,160.13,160.23,160.12,160.19,7569.0,155.6123,155.7095,155.6026,155.6706,7569.0
2024-06-10 11:10:00,160.2,160.2,160.12,160.2,21232.0,155.6803,155.6803,155.6026,155.6803,21232.0
2024-06-10 11:20:00,160.26,160.35,160.26,160.32,11791.0,155.7386,155.8261,155.7386,155.797,11791.0
2024-06-10 11:30:00,160.34,160.4,160.29,160.33,16704.0,155.8164,155.8747,155.7678,155.8067,16704.0
2024-06-10 11:40:00,160.32,160.42,160.31,160.4,21140.0,155.797,155.8941,155.7872,155.8747,21140.0
2024-06-10 11:50:00,160.41,160.53,160.4,160.52,10149.0,155.8844,156.001,155.8747,155.9913,10149.0
2024-06-10 12:00:00,160.53,160.54,160.47,160.47,9251.0,156.001,156.0107,155.9427,155.9427,9251.0
2024-06-10 12:10:00,160.48,160.54,160.46,160.46,12310.0,155.9524,156.0107,155.933,155.933,12310.0
2024-06-10 12:20:00,160.48,160.5,160.42,160.47,54770.0,155.9524,155.9719,155.8941,155.9427,54770.0
2024-06-10 12:30:00,160.46,160.51,160.44,160.49,13295.0,155.933,155.9816,155.9136,155.9622,13295.0
2024-06-10 12:40:00,160.48,160.52,160.46,160.46,12679.0,155.9524,155.9913,155.933,155.933,12679.0
2024-06-10 12:50:00,160.47,160.53,160.47,160.49,10529.0,155.9427,156.001,155.9427,155.9622,10529.0
2024-06-10 13:00:00,160.46,160.46,160.31,160.32,14565.0,155.933,155.933,155.7872,155.797,14565.0
2024-06-10 13:10:00,160.32,160.34,160.27,160.33,17931.0,155.797,155.8164,155.7484,155.8067,17931.0
2024-06-10 13:20:00,160.34,160.45,160.33,160.43,25205.0,155.8164,155.9233,155.8067,155.9039,25205.0
2024-06-10 13:30:00,160.44,160.58,160.42,160.56,17497.0,155.9136,156.0496,155.8941,156.0302,17497.0
2024-06-10 13:40:00,160.56,160.82,160.55,160.79,19245.0,156.0302,156.2828,156.0205,156.2537,19245.0
2024-06-10 13:50:00,160.8,160.8,160.7,160.73,10440.0,156.2634,156.2634,156.1662,156.1954,10440.0
2024-06-10 14:00:00,160.72,160.8,160.65,160.79,10509.0,156.1857,156.2634,156.1176,156.2537,10509.0
2024-06-10 14:10:00,160.78,160.87,160.74,160.86,18964.0,156.244,156.3314,156.2051,156.3217,18964.0
2024-06-10 14:20:00,160.83,160.86,160.73,160.77,29055.0,156.2926,156.3217,156.1954,156.2343,29055.0
2024-06-10 14:30:00,160.75,160.88,160.75,160.82,18936.0,156.2148,156.3412,156.2148,156.2828,18936.0
2024-06-10 14:40:00,160.82,160.86,160.76,160.85,16054.0,156.2828,156.3217,156.2245,156.312,16054.0
2024-06-10 14:50:00,160.85,160.89,160.82,160.87,16136.0,156.312,156.3509,156.2828,156.3314,16136.0
2024-06-10 15:00:00,160.85,160.92,160.81,160.81,22762.0,156.312,156.38,156.2731,156.2731,22762.0
2024-06-10 15:10:00,160.8,160.91,160.76,160.79,27154.0,156.2634,156.3703,156.2245,156.2537,27154.0
2024-06-10 15:20:00,160.8,160.89,160.78,160.88,21335.0,156.2634,156.3509,156.244,156.3412,21335.0
2024-06-10 15:30:00,160.87,160.87,160.76,160.77,30306.0,156.3314,156.3314,156.2245,156.2343,30306.0
2024-06-10 15:40:00,160.77,160.85,160.72,160.72,32493.0,156.2343,156.312,156.1857,156.1857,32493.0
2024-06-10 15:50:00,160.68,160.94,160.68,160.94,112110.0,156.1468,156.3995,156.1468,156.3995,112110.0
2024-06-11 09:30:00,160.29,160.29,159.36,159.56,147376.0,155.7678,155.7678,154.864,155.0584,147376.0
2024-06-11 09:40:00,159.59,159.6,159.1,159.14,27185.0,155.0875,155.0973,154.6114,154.6502,27185.0
2024-06-11 09:50:00,159.11,159.43,159.11,159.34,11535.0,154.6211,154.9321,154.6211,154.8446,11535.0
2024-06-11 10:00:00,159.3,159.42,159.16,159.41,14458.0,154.8057,154.9223,154.6697,154.9126,14458.0
2024-06-11 10:10:00,159.43,159.56,159.37,159.54,17765.0,154.9321,155.0584,154.8738,155.039,17765.0
2024-06-11 10:20:00,159.53,159.6,159.49,159.52,20755.0,155.0292,155.0973,154.9904,155.0195,20755.0
2024-06-11 10:30:00,159.48,159.66,159.44,159.62,22185.0,154.9807,155.1556,154.9418,155.1167,22185.0
2024-06-11 10:40:00,159.6,159.69,159.55,159.59,8972.0,155.0973,155.1847,155.0487,155.0875,8972.0
2024-06-11 10:50:00,159.6,159.74,159.55,159.69,8614.0,155.0973,155.2333,155.0487,155.1847,8614.0
2024-06-11 11:00:00,159.69,159.76,159.59,159.68,13332.0,155.1847,155.2528,155.0875,155.175,13332.0
2024-06-11 11:10:00,159.7,159.73,159.61,159.72,64927.0,155.1944,155.2236,155.107,155.2139,64927.0
2024-06-11 11:20:00,159.7,159.74,159.67,159.7,6669.0,155.1944,155.2333,155.1653,155.1944,6669.0
2024-06-11 11:30:00,159.71,159.84,159.71,159.75,14707.0,155.2042,155.3305,155.2042,155.243,14707.0
2024-06-11 11:40:00,159.74,159.85,159.74,159.75,14100.0,155.2333,155.3402,155.2333,155.243,14100.0
2024-06-11 11:50:00,159.75,159.8,159.72,159.73,18393.0,155.243,155.2916,155.2139,155.2236,18393.0
2024-06-11 12:00:00,159.72,159.75,159.65,159.74,39431.0,155.2139,155.243,155.1459,155.2333,39431.0
2024-06-11 12:10:00,159.75,159.75,159.58,159.59,10540.0,155.243,155.243,155.0778,155.0875,10540.0
2024-06-11 12:20:00,159.59,159.62,159.56,159.58,10896.0,155.0875,155.1167,155.0584,155.0778,10896.0
2024-06-11 12:30:00,159.6,159.76,159.59,159.75,20069.0,155.0973,155.2528,155.0875,155.243,20069.0
2024-06-11 12:40:00,159.76,159.78,159.66,159.68,12109.0,155.2528,155.2722,155.1556,155.175,12109.0
2024-06-11 12:50:00,159.67,159.69,159.64,159.68,15769.0,155.1653,155.1847,155.1361,155.175,15769.0
2024-06-11 13:00:00,159.62,159.78,159.51,159.67,13534.0,155.1167,155.2722,155.0098,155.1653,13534.0
2024-06-11 13:10:00,159.68,159.72,159.61,159.62,20109.0,155.175,155.2139,155.107,155.1167,20109.0
2024-06-11 13:20:00,159.6,159.61,159.49,159.6,9582.0,155.0973,155.107,154.9904,155.0973,9582.0
2024-06-11 13:30:00,159.6,159.69,159.58,159.68,12170.0,155.0973,155.1847,155.0778,155.175,12170.0
2024-06-11 13:40:00,159.67,159.75,159.65,159.75,11757.0,155.1653,155.243,155.1459,155.243,11757.0
2024-06-11 13:50:00,159.75,159.85,159.73,159.81,34847.0,155.243,155.3402,155.2236,155.3013,34847.0
2024-06-11 14:00:00,159.81,159.91,159.79,159.82,42017.0,155.3013,155.3985,155.2819,155.3111,42017.0
2024-06-11 14:10:00,159.82,160.0,159.82,159.97,23143.0,155.3111,155.486,155.3111,155.4568,23143.0
2024-06-11 14:20:00,159.97,160.07,159.96,160.07,16575.0,155.4568,155.554,155.4471,155.554,16575.0
2024-06-11 14:30:00,160.07,160.15,159.97,159.99,30464.0,155.554,155.6318,155.4568,155.4763,30464.0
2024-06-11 14:40:00,160.0,160.06,159.92,159.99,19304.0,155.486,155.5443,155.4082,155.4763,19304.0
2024-06-11 14:50:00,159.98,160.02,159.88,159.92,16067.0,155.4665,155.5054,155.3694,155.4082,16067.0
2024-06-11 15:00:00,159.94,160.05,159.94,159.98,30094.0,155.4277,155.5346,155.4277,155.4665,30094.0
2024-06-11 15:10:00,159.98,160.0,159.9,159.92,29098.0,155.4665,155.486,155.3888,155.4082,29098.0
2024-06-11 15:20:00,159.91,159.92,159.83,159.84,38370.0,155.3985,155.4082,155.3208,155.3305,38370.0
2024-06-11 15:30:00,159.83,159.93,159.79,159.88,31179.0,155.3208,155.418,155.2819,155.3694,31179.0
2024-06-11 15:40:00,159.88,159.89,159.71,159.72,21404.0,155.3694,155.3791,155.2042,155.2139,21404.0
2024-06-11 15:50:00,159.7,159.95,159.69,159.94,44893.0,155.1944,155.4374,155.1847,155.4277,44893.0
2024-06-12 09:30:00,161.69,161.71,161.0,161.05,97956.0,157.1283,157.1477,156.4578,156.5064,97956.0
2024-06-12 09:40:00,161.06,161.34,160.97,161.23,26558.0,156.5161,156.7882,156.4286,156.6813,26558.0
2024-06-12 09:50:00,161.21,161.21,160.87,161.04,18301.0,156.6618,156.6618,156.3314,156.4966,18301.0
2024-06-12 10:00:00,161.04,161.06,160.93,160.99,39375.0,156.4966,156.5161,156.3897,156.4481,39375.0
2024-06-12 10:10:00,161.0,161.18,160.93,161.18,18030.0,156.4578,156.6327,156.3897,156.6327,18030.0
2024-06-12 10:20:00,161.15,161.16,161.04,161.12,49785.0,156.6035,156.6133,156.4966,156.5744,49785.0
2024-06-12 10:30:00,161.09,161.3,161.01,161.25,48001.0,156.5452,156.7493,156.4675,156.7007,48001.0
2024-06-12 10:40:00,161.17,161.17,160.91,160.95,15122.0,156.623,156.623,156.3703,156.4092,15122.0
2024-06-12 10:50:00,160.92,160.93,160.8,160.85,17119.0,156.38,156.3897,156.2634,156.312,17119.0
2024-06-12 11:00:00,160.85,160.89,160.76,160.79,17757.0,156.312,156.3509,156.2245,156.2537,17757.0
2024-06-12 11:10:00,160.77,160.78,160.61,160.72,12620.0,156.2343,156.244,156.0788,156.1857,12620.0
2024-06-12 11:20:00,160.7,160.79,160.57,160.69,20819.0,156.1662,156.2537,156.0399,156.1565,20819.0
2024-06-12 11:30:00,160.67,160.73,160.52,160.55,17260.0,156.1371,156.1954,155.9913,156.0205,17260.0
2024-06-12 11:40:00,160.58,160.66,160.52,160.56,254008.0,156.0496,156.1274,155.9913,156.0302,254008.0
2024-06-12 11:50:00,160.55,160.76,160.52,160.69,14081.0,156.0205,156.2245,155.9913,156.1565,14081.0
2024-06-12 12:00:00,160.67,160.73,160.64,160.66,9515.0,156.1371,156.1954,156.1079,156.1274,9515.0
2024-06-12 12:10:00,160.66,160.75,160.63,160.71,7137.0,156.1274,156.2148,156.0982,156.176,7137.0
2024-06-12 12:20:00,160.73,160.76,160.7,160.73,18946.0,156.1954,156.2245,156.1662,156.1954,18946.0
2024-06-12 12:30:00,160.69,160.73,160.58,160.65,10631.0,156.1565,156.1954,156.0496,156.1176,10631.0
2024-06-12 12:40:00,160.62,160.67,160.61,160.63,20431.0,156.0885,156.1371,156.0788,156.0982,20431.0
2024-06-12 12:50:00,160.61,160.62,160.52,160.6,16688.0,156.0788,156.0885,155.9913,156.0691,16688.0
2024-06-12 13:00:00,160.61,160.67,160.59,160.59,18769.0,156.0788,156.1371,156.0593,156.0593,18769.0
2024-06-12 13:10:00,160.58,160.65,160.53,160.61,16333.0,156.0496,156.1176,156.001,156.0788,16333.0
2024-06-12 13:20:00,160.63,160.72,160.58,160.58,15092.0,156.0982,156.1857,156.0496,156.0496,15092.0
2024-06-12 13:30:00,160.58,160.62,160.45,160.55,11430.0,156.0496,156.0885,155.9233,156.0205,11430.0
2024-06-12 13:40:00,160.53,160.54,160.38,160.44,10783.0,156.001,156.0107,155.8553,155.9136,10783.0
2024-06-12 13:50:00,160.42,160.54,160.4,160.48,21561.0,155.8941,156.0107,155.8747,155.9524,21561.0
2024-06-12 14:00:00,160.46,160.46,159.99,160.38,32658.0,155.933,155.933,155.4763,155.8553,32658.0
2024-06-12 14:10:00,160.39,160.53,160.26,160.46,32500.0,155.865,156.001,155.7386,155.933,32500.0
2024-06-12 14:20:00,160.47,160.52,160.42,160.45,21646.0,155.9427,155.9913,155.8941,155.9233,21646.0
2024-06-12 14:30:00,160.48,160.59,160.21,160.45,28006.0,155.9524,156.0593,155.6901,155.9233,28006.0
2024-06-12 14:40:00,160.37,160.38,160.04,160.05,41309.0,155.8455,155.8553,155.5249,155.5346,41309.0
2024-06-12 14:50:00,160.09,160.39,159.97,160.3,27525.0,155.5734,155.865,155.4568,155.7775,27525.0
2024-06-12 15:00:00,160.29,160.53,160.28,160.44,39358.0,155.7678,156.001,155.7581,155.9136,39358.0
2024-06-12 15:10:00,160.4,160.51,160.29,160.49,68100.0,155.8747,155.9816,155.7678,155.9622,68100.0
2024-06-12 15:20:00,160.48,160.52,159.85,159.94,27291.0,155.9524,155.9913,155.3402,155.4277,27291.0
2024-06-12 15:30:00,159.88,160.17,159.84,160.01,48333.0,155.3694,155.6512,155.3305,155.4957,48333.0
2024-06-12 15:40:00,159.94,160.25,159.91,160.18,34936.0,155.4277,155.7289,155.3985,155.6609,34936.0
2024-06-12 15:50:00,160.15,160.46,160.13,160.21,59993.0,155.6318,155.933,155.6123,155.6901,59993.0
2024-06-13 09:30:00,160.87,160.87,160.33,160.44,85615.0,156.3314,156.3314,155.8067,155.9136,85615.0
2024-06-13 09:40:00,160.52,160.52,159.9,160.09,29248.0,155.9913,155.9913,155.3888,155.5734,29248.0
2024-06-13 09:50:00,160.1,160.21,159.94,159.95,18157.0,155.5832,155.6901,155.4277,155.4374,18157.0
2024-06-13 10:00:00,159.97,160.06,159.84,160.06,163531.0,155.4568,155.5443,155.3305,155.5443,163531.0
2024-06-13 10:10:00,160.02,160.08,159.87,159.91,36799.0,155.5054,155.5637,155.3597,155.3985,36799.0
2024-06-13 10:20:00,159.95,159.97,159.72,159.78,17206.0,155.4374,155.4568,155.2139,155.2722,17206.0
2024-06-13 10:30:00,159.79,159.87,159.58,159.83,37901.0,155.2819,155.3597,155.0778,155.3208,37901.0
2024-06-13 10:40:00,159.86,159.89,159.73,159.82,12922.0,155.3499,155.3791,155.2236,155.3111,12922.0
2024-06-13 10:50:00,159.81,159.98,159.76,159.96,17835.0,155.3013,155.4665,155.2528,155.4471,17835.0
2024-06-13 11:00:00,159.94,159.94,159.81,159.89,17359.0,155.4277,155.4277,155.3013,155.3791,17359.0
2024-06-13 11:10:00,159.9,159.92,159.79,159.84,28724.0,155.3888,155.4082,155.2819,155.3305,28724.0
2024-06-13 11:20:00,159.87,160.1,159.82,160.08,14527.0,155.3597,155.5832,155.3111,155.5637,14527.0
2024-06-13 11:30:00,160.07,160.17,160.06,160.16,6514.0,155.554,155.6512,155.5443,155.6415,6514.0
2024-06-13 11:40:00,160.14,160.17,160.09,160.14,18392.0,155.622,155.6512,155.5734,155.622,18392.0
2024-06-13 11:50:00,160.15,160.17,160.06,160.06,19510.0,155.6318,155.6512,155.5443,155.5443,19510.0
2024-06-13 12:00:00,160.0,160.04,159.86,159.96,11529.0,155.486,155.5249,155.3499,155.4471,11529.0
2024-06-13 12:10:00,159.99,160.04,159.9,159.96,31060.0,155.4763,155.5249,155.3888,155.4471,31060.0
2024-06-13 12:20:00,159.97,160.04,159.89,159.9,15969.0,155.4568,155.5249,155.3791,155.3888,15969.0
2024-06-13 12:30:00,159.88,160.05,159.86,160.05,22860.0,155.3694,155.5346,155.3499,155.5346,22860.0
2024-06-13 12:40:00,160.04,160.13,160.02,160.07,31059.0,155.5249,155.6123,155.5054,155.554,31059.0
2024-06-13 12:50:00,160.08,160.19,160.08,160.14,33460.0,155.5637,155.6706,155.5637,155.622,33460.0
2024-06-13 13:00:00,160.12,160.36,160.11,160.34,55137.0,155.6026,155.8358,155.5929,155.8164,55137.0
2024-06-13 13:10:00,160.33,160.4,160.31,160.37,11798.0,155.8067,155.8747,155.7872,155.8455,11798.0
2024-06-13 13:20:00,160.38,160.45,160.35,160.41,7213.0,155.8553,155.9233,155.8261,155.8844,7213.0
2024-06-13 13:30:00,160.42,160.42,160.29,160.34,12158.0,155.8941,155.8941,155.7678,155.8164,12158.0
2024-06-13 13:40:00,160.37,160.43,160.37,160.41,13022.0,155.8455,155.9039,155.8455,155.8844,13022.0
2024-06-13 13:50:00,160.43,160.49,160.42,160.43,20555.0,155.9039,155.9622,155.8941,155.9039,20555.0
2024-06-13 14:00:00,160.43,160.49,160.34,160.49,33141.0,155.9039,155.9622,155.8164,155.9622,33141.0
2024-06-13 14:10:00,160.49,160.53,160.42,160.44,188923.0,155.9622,156.001,155.8941,155.9136,188923.0
2024-06-13 14:20:00,160.43,160.48,160.42,160.47,56361.0,155.9039,155.9524,155.8941,155.9427,56361.0
2024-06-13 14:30:00,160.47,160.53,160.44,160.46,18289.0,155.9427,156.001,155.9136,155.933,18289.0
2024-06-13 14:40:00,160.48,160.53,160.45,160.45,22979.0,155.9524,156.001,155.9233,155.9233,22979.0
2024-06-13 14:50:00,160.45,160.6,160.43,160.59,20052.0,155.9233,156.0691,155.9039,156.0593,20052.0
2024-06-13 15:00:00,160.59,160.81,160.56,160.72,24190.0,156.0593,156.2731,156.0302,156.1857,24190.0
2024-06-13 15:10:00,160.71,160.72,160.57,160.66,27990.0,156.176,156.1857,156.0399,156.1274,27990.0
2024-06-13 15:20:00,160.68,160.7,160.62,160.62,34966.0,156.1468,156.1662,156.0885,156.0885,34966.0
2024-06-13 15:30:00,160.6,160.69,160.53,160.68,22220.0,156.0691,156.1565,156.001,156.1468,22220.0
2024-06-13 15:40:00,160.69,160.75,160.66,160.71,28881.0,156.1565,156.2148,156.1274,156.176,28881.0
2024-06-13 15:50:00,160.68,160.82,160.61,160.62,83064.0,156.1468,156.2828,156.0788,156.0885,83064.0
2024-06-14 09:30:00,159.94,160.16,159.82,160.09,45159.0,155.4277,155.6415,155.3111,155.5734,45159.0
2024-06-14 09:40:00,160.15,160.24,159.81,159.81,65860.0,155.6318,155.7192,155.3013,155.3013,65860.0
2024-06-14 09:50:00,159.78,159.8,159.6,159.7,38422.0,155.2722,155.2916,155.0973,155.1944,38422.0
2024-06-14 10:00:00,159.66,159.67,159.25,159.29,36839.0,155.1556,155.1653,154.7571,154.796,36839.0
2024-06-14 10:10:00,159.27,159.35,159.14,159.25,25614.0,154.7766,154.8543,154.6502,154.7571,25614.0
2024-06-14 10:20:00,159.22,159.34,159.11,159.22,48247.0,154.728,154.8446,154.6211,154.728,48247.0
2024-06-14 10:30:00,159.24,159.24,159.04,159.21,256686.0,154.7474,154.7474,154.5531,154.7183,256686.0
2024-06-14 10:40:00,159.16,159.36,159.14,159.32,31363.0,154.6697,154.864,154.6502,154.8252,31363.0
2024-06-14 10:50:00,159.31,159.5,159.3,159.47,18625.0,154.8154,155.0001,154.8057,154.9709,18625.0
2024-06-14 11:00:00,159.47,159.56,159.39,159.41,35111.0,154.9709,155.0584,154.8932,154.9126,35111.0
2024-06-14 11:10:00,159.41,159.69,159.41,159.68,13273.0,154.9126,155.1847,154.9126,155.175,13273.0
2024-06-14 11:20:00,159.69,159.85,159.65,159.8,48381.0,155.1847,155.3402,155.1459,155.2916,48381.0
2024-06-14 11:30:00,159.81,159.94,159.76,159.78,15775.0,155.3013,155.4277,155.2528,155.2722,15775.0
2024-06-14 11:40:00,159.78,159.78,159.62,159.7,9974.0,155.2722,155.2722,155.1167,155.1944,9974.0
2024-06-14 11:50:00,159.69,159.87,159.68,159.87,295065.0,155.1847,155.3597,155.175,155.3597,295065.0
2024-06-14 12:00:00,159.85,159.85,159.68,159.79,21700.0,155.3402,155.3402,155.175,155.2819,21700.0
2024-06-14 12:10:00,159.79,159.91,159.79,159.82,50150.0,155.2819,155.3985,155.2819,155.3111,50150.0
2024-06-14 12:20:00,159.86,159.88,159.78,159.78,30253.0,155.3499,155.3694,155.2722,155.2722,30253.0
2024-06-14 12:30:00,159.79,159.98,159.77,159.97,16380.0,155.2819,155.4665,155.2625,155.4568,16380.0
2024-06-14 12:40:00,159.97,160.06,159.93,160.02,25880.0,155.4568,155.5443,155.418,155.5054,25880.0
2024-06-14 12:50:00,160.03,160.06,159.92,160.03,42123.0,155.5151,155.5443,155.4082,155.5151,42123.0
2024-06-14 13:00:00,160.01,160.16,160.01,160.14,21749.0,155.4957,155.6415,155.4957,155.622,21749.0
2024-06-14 13:10:00,160.14,160.17,160.07,160.13,13900.0,155.622,155.6512,155.554,155.6123,13900.0
2024-06-14 13:20:00,160.12,160.19,160.03,160.04,19249.0,155.6026,155.6706,155.5151,155.5249,19249.0
2024-06-14 13:30:00,160.04,160.04,159.94,159.96,15716.0,155.5249,155.5249,155.4277,155.4471,15716.0
2024-06-14 13:40:00,159.96,159.97,159.86,159.92,29474.0,155.4471,155.4568,155.3499,155.4082,29474.0
2024-06-14 13:50:00,159.91,159.95,159.86,159.89,16412.0,155.3985,155.4374,155.3499,155.3791,16412.0
2024-06-14 14:00:00,159.87,159.97,159.8,159.88,28662.0,155.3597,155.4568,155.2916,155.3694,28662.0
2024-06-14 14:10:00,159.88,160.0,159.82,159.99,30108.0,155.3694,155.486,155.3111,155.4763,30108.0
2024-06-14 14:20:00,159.99,160.06,159.95,159.98,15781.0,155.4763,155.5443,155.4374,155.4665,15781.0
2024-06-14 14:30:00,159.98,160.03,159.94,160.0,45022.0,155.4665,155.5151,155.4277,155.486,45022.0
2024-06-14 14:40:00,159.97,160.07,159.92,160.05,15282.0,155.4568,155.554,155.4082,155.5346,15282.0
2024-06-14 14:50:00,160.04,160.11,159.99,160.07,43254.0,155.5249,155.5929,155.4763,155.554,43254.0
2024-06-14 15:00:00,160.06,160.13,160.02,160.1,22072.0,155.5443,155.6123,155.5054,155.5832,22072.0
2024-06-14 15:10:00,160.1,160.14,160.06,160.12,17920.0,155.5832,155.622,155.5443,155.6026,17920.0
2024-06-14 15:20:00,160.12,160.18,160.1,160.16,26915.0,155.6026,155.6609,155.5832,155.6415,26915.0
2024-06-14 15:30:00,160.15,160.21,160.1,160.15,22473.0,155.6318,155.6901,155.5832,155.6318,22473.0
2024-06-14 15:40:00,160.14,160.17,160.06,160.07,43620.0,155.622,155.6512,155.5443,155.554,43620.0
2024-06-14 15:50:00,160.05,160.24,160.02,160.22,47496.0,155.5346,155.7192,155.5054,155.6998,47496.0
2024-06-17 09:30:00,160.16,160.34,159.78,160.0,122043.0,155.6415,155.8164,155.2722,155.486,122043.0
2024-06-17 09:40:00,160.01,160.33,159.94,160.28,35369.0,155.4957,155.8067,155.4277,155.7581,35369.0
2024-06-17 09:50:00,160.27,160.39,160.13,160.14,15246.0,155.7484,155.865,155.6123,155.622,15246.0
2024-06-17 10:00:00,160.08,160.26,160.02,160.26,24991.0,155.5637,155.7386,155.5054,155.7386,24991.0
2024-06-17 10:10:00,160.24,160.3,160.1,160.29,27629.0,155.7192,155.7775,155.5832,155.7678,27629.0
2024-06-17 10:20:00,160.27,160.28,160.15,160.24,46073.0,155.7484,155.7581,155.6318,155.7192,46073.0
2024-06-17 10:30:00,160.24,160.25,160.16,160.16,23401.0,155.7192,155.7289,155.6415,155.6415,23401.0
2024-06-17 10:40:00,160.15,160.32,160.15,160.28,21725.0,155.6318,155.797,155.6318,155.7581,21725.0
2024-06-17 10:50:00,160.3,160.39,160.29,160.39,17421.0,155.7775,155.865,155.7678,155.865,17421.0
2024-06-17 11:00:00,160.39,160.51,160.39,160.48,28090.0,155.865,155.9816,155.865,155.9524,28090.0
2024-06-17 11:10:00,160.49,160.64,160.47,160.63,19474.0,155.9622,156.1079,155.9427,156.0982,19474.0
2024-06-17 11:20:00,160.64,160.73,160.61,160.69,14019.0,156.1079,156.1954,156.0788,156.1565,14019.0
2024-06-17 11:30:00,160.69,160.69,160.54,160.56,20812.0,156.1565,156.1565,156.0107,156.0302,20812.0
2024-06-17 11:40:00,160.57,160.63,160.53,160.55,12274.0,156.0399,156.0982,156.001,156.0205,12274.0
2024-06-17 11:50:00,160.57,160.68,160.55,160.6,98005.0,156.0399,156.1468,156.0205,156.0691,98005.0
2024-06-17 12:00:00,160.65,160.73,160.64,160.72,138199.0,156.1176,156.1954,156.1079,156.1857,138199.0
2024-06-17 12:10:00,160.72,160.82,160.71,160.81,17873.0,156.1857,156.2828,156.176,156.2731,17873.0
2024-06-17 12:20:00,160.82,161.1,160.78,161.08,35501.0,156.2828,156.5549,156.244,156.5355,35501.0
2024-06-17 12:30:00,161.1,161.1,161.02,161.02,15619.0,156.5549,156.5549,156.4772,156.4772,15619.0
2024-06-17 12:40:00,161.03,161.03,160.95,161.03,21301.0,156.4869,156.4869,156.4092,156.4869,21301.0
2024-06-17 12:50:00,161.04,161.06,160.96,161.0,14994.0,156.4966,156.5161,156.4189,156.4578,14994.0
2024-06-17 13:00:00,161.0,161.05,160.97,161.0,10490.0,156.4578,156.5064,156.4286,156.4578,10490.0
2024-06-17 13:10:00,161.0,161.12,160.97,161.1,22875.0,156.4578,156.5744,156.4286,156.5549,22875.0
2024-06-17 13:20:00,161.12,161.15,161.02,161.06,10552.0,156.5744,156.6035,156.4772,156.5161,10552.0
2024-06-17 13:30:00,161.06,161.27,161.05,161.27,25122.0,156.5161,156.7202,156.5064,156.7202,25122.0
2024-06-17 13:40:00,161.22,161.24,161.16,161.18,13889.0,156.6716,156.691,156.6133,156.6327,13889.0
2024-06-17 13:50:00,161.15,161.25,161.15,161.19,20903.0,156.6035,156.7007,156.6035,156.6424,20903.0
2024-06-17 14:00:00,161.19,161.44,161.19,161.43,19863.0,156.6424,156.8854,156.6424,156.8756,19863.0
2024-06-17 14:10:00,161.43,161.46,161.29,161.36,26879.0,156.8756,156.9048,156.7396,156.8076,26879.0
2024-06-17 14:20:00,161.34,161.56,161.33,161.53,75207.0,156.7882,157.002,156.7785,156.9728,75207.0
2024-06-17 14:30:00,161.53,161.57,161.49,161.53,17793.0,156.9728,157.0117,156.9339,156.9728,17793.0
2024-06-17 14:40:00,161.53,161.53,161.37,161.42,37051.0,156.9728,156.9728,156.8173,156.8659,37051.0
2024-06-17 14:50:00,161.43,161.43,161.28,161.33,23967.0,156.8756,156.8756,156.7299,156.7785,23967.0
2024-06-17 15:00:00,161.3,161.37,161.27,161.34,27790.0,156.7493,156.8173,156.7202,156.7882,27790.0
2024-06-17 15:10:00,161.34,161.45,161.34,161.43,39976.0,156.7882,156.8951,156.7882,156.8756,39976.0
2024-06-17 15:20:00,161.41,161.5,161.37,161.5,25478.0,156.8562,156.9437,156.8173,156.9437,25478.0
2024-06-17 15:30:00,161.5,161.53,161.43,161.48,32194.0,156.9437,156.9728,156.8756,156.9242,32194.0
2024-06-17 15:40:00,161.48,161.57,161.37,161.39,26371.0,156.9242,157.0117,156.8173,156.8368,26371.0
2024-06-17 15:50:00,161.38,161.49,161.32,161.46,42955.0,156.827,156.9339,156.7687,156.9048,42955.0
2024-06-18 09:30:00,161.63,162.2,161.47,162.19,70275.0,157.07,157.6239,156.9145,157.6142,70275.0
2024-06-18 09:40:00,162.2,162.44,162.06,162.08,44349.0,157.6239,157.8571,157.4879,157.5073,44349.0
2024-06-18 09:50:00,162.09,162.22,161.93,161.99,17661.0,157.517,157.6434,157.3615,157.4198,17661.0
2024-06-18 10:00:00,161.98,162.12,161.85,161.89,30355.0,157.4101,157.5462,157.2838,157.3227,30355.0
2024-06-18 10:10:00,161.87,161.88,161.76,161.85,44709.0,157.3032,157.3129,157.1963,157.2838,44709.0
2024-06-18 10:20:00,161.84,161.89,161.71,161.82,49388.0,157.2741,157.3227,157.1477,157.2546,49388.0
2024-06-18 10:30:00,161.82,161.96,161.79,161.85,14526.0,157.2546,157.3907,157.2255,157.2838,14526.0
2024-06-18 10:40:00,161.83,161.9,161.79,161.84,16353.0,157.2644,157.3324,157.2255,157.2741,16353.0
2024-06-18 10:50:00,161.86,161.86,161.69,161.72,26772.0,157.2935,157.2935,157.1283,157.1575,26772.0
2024-06-18 11:00:00,161.68,161.75,161.66,161.75,54697.0,157.1186,157.1866,157.0991,157.1866,54697.0
2024-06-18 11:10:00,161.76,161.93,161.75,161.92,55515.0,157.1963,157.3615,157.1866,157.3518,55515.0
2024-06-18 11:20:00,161.94,161.98,161.84,161.87,19059.0,157.3713,157.4101,157.2741,157.3032,19059.0
2024-06-18 11:30:00,161.88,161.94,161.87,161.93,83174.0,157.3129,157.3713,157.3032,157.3615,83174.0
2024-06-18 11:40:00,161.93,162.02,161.91,162.02,40620.0,157.3615,157.449,157.3421,157.449,40620.0
2024-06-18 11:50:00,162.02,162.05,161.98,162.03,65864.0,157.449,157.4781,157.4101,157.4587,65864.0
2024-06-18 12:00:00,162.05,162.15,162.02,162.14,52732.0,157.4781,157.5753,157.449,157.5656,52732.0
2024-06-18 12:10:00,162.14,162.15,162.01,162.01,60928.0,157.5656,157.5753,157.4393,157.4393,60928.0
2024-06-18 12:20:00,162.02,162.09,161.96,161.97,46762.0,157.449,157.517,157.3907,157.4004,46762.0
2024-06-18 12:30:00,161.97,161.99,161.9,161.98,26349.0,157.4004,157.4198,157.3324,157.4101,26349.0
2024-06-18 12:40:00,162.0,162.06,162.0,162.04,38250.0,157.4296,157.4879,157.4296,157.4684,38250.0
2024-06-18 12:50:00,162.04,162.08,162.0,162.0,41964.0,157.4684,157.5073,157.4296,157.4296,41964.0
2024-06-18 13:00:00,161.99,161.99,161.85,161.93,47087.0,157.4198,157.4198,157.2838,157.3615,47087.0
2024-06-18 13:10:00,161.92,162.01,161.92,161.99,23162.0,157.3518,157.4393,157.3518,157.4198,23162.0
2024-06-18 13:20:00,161.99,162.05,161.95,162.02,53697.0,157.4198,157.4781,157.381,157.449,53697.0
2024-06-18 13:30:00,162.02,162.11,161.97,162.06,30052.0,157.449,157.5365,157.4004,157.4879,30052.0
2024-06-18 13:40:00,162.08,162.13,162.05,162.12,27489.0,157.5073,157.5559,157.4781,157.5462,27489.0
2024-06-18 13:50:00,162.13,162.15,162.04,162.04,38687.0,157.5559,157.5753,157.4684,157.4684,38687.0
2024-06-18 14:00:00,162.05,162.06,161.86,162.02,56908.0,157.4781,157.4879,157.2935,157.449,56908.0
2024-06-18 14:10:00,162.03,162.08,161.91,161.93,42299.0,157.4587,157.5073,157.3421,157.3615,42299.0
2024-06-18 14:20:00,161.92,162.03,161.88,161.97,27536.0,157.3518,157.4587,157.3129,157.4004,27536.0
2024-06-18 14:30:00,161.97,162.02,161.93,161.96,22318.0,157.4004,157.449,157.3615,157.3907,22318.0
2024-06-18 14:40:00,161.96,162.05,161.95,161.99,43673.0,157.3907,157.4781,157.381,157.4198,43673.0
2024-06-18 14:50:00,161.99,162.02,161.95,162.0,37297.0,157.4198,157.449,157.381,157.4296,37297.0
2024-06-18 15:00:00,161.97,162.03,161.78,161.8,413354.0,157.4004,157.4587,157.2158,157.2352,413354.0
2024-06-18 15:10:00,161.81,161.85,161.76,161.81,30046.0,157.2449,157.2838,157.1963,157.2449,30046.0
2024-06-18 15:20:00,161.82,161.9,161.81,161.84,54272.0,157.2546,157.3324,157.2449,157.2741,54272.0
2024-06-18 15:30:00,161.84,161.96,161.79,161.93,45750.0,157.2741,157.3907,157.2255,157.3615,45750.0
2024-06-18 15:40:00,161.92,161.98,161.88,161.89,29695.0,157.3518,157.4101,157.3129,157.3227,29695.0
2024-06-18 15:50:00,161.87,162.07,161.87,162.06,73286.0,157.3032,157.4976,157.3032,157.4879,73286.0
2024-06-20 09:30:00,161.89,161.93,161.62,161.8,140947.0,157.3227,157.3615,157.0603,157.2352,140947.0
2024-06-20 09:40:00,161.8,162.25,161.77,162.22,39647.0,157.2352,157.6725,157.206,157.6434,39647.0
2024-06-20 09:50:00,162.22,162.3,162.05,162.06,37322.0,157.6434,157.7211,157.4781,157.4879,37322.0
2024-06-20 10:00:00,162.07,162.23,162.05,162.1,25630.0,157.4976,157.6531,157.4781,157.5267,25630.0
2024-06-20 10:10:00,162.05,162.3,162.02,162.25,41367.0,157.4781,157.7211,157.449,157.6725,41367.0
2024-06-20 10:20:00,162.27,162.33,162.14,162.17,30946.0,157.6919,157.7502,157.5656,157.5948,30946.0
2024-06-20 10:30:00,162.15,162.2,161.99,162.03,22128.0,157.5753,157.6239,157.4198,157.4587,22128.0
2024-06-20 10:40:00,162.04,162.05,161.85,161.87,23304.0,157.4684,157.4781,157.2838,157.3032,23304.0
2024-06-20 10:50:00,161.91,161.93,161.81,161.89,53216.0,157.3421,157.3615,157.2449,157.3227,53216.0
2024-06-20 11:00:00,161.89,161.99,161.89,161.97,19626.0,157.3227,157.4198,157.3227,157.4004,19626.0
2024-06-20 11:10:00,161.94,162.13,161.94,162.05,22620.0,157.3713,157.5559,157.3713,157.4781,22620.0
2024-06-20 11:20:00,162.04,162.04,161.9,161.93,24100.0,157.4684,157.4684,157.3324,157.3615,24100.0
2024-06-20 11:30:00,161.91,161.99,161.84,161.84,18799.0,157.3421,157.4198,157.2741,157.2741,18799.0
2024-06-20 11:40:00,161.84,161.93,161.83,161.89,6846.0,157.2741,157.3615,157.2644,157.3227,6846.0
2024-06-20 11:50:00,161.9,161.98,161.88,161.88,23503.0,157.3324,157.4101,157.3129,157.3129,23503.0
2024-06-20 12:00:00,161.88,161.99,161.87,161.93,72423.0,157.3129,157.4198,157.3032,157.3615,72423.0
2024-06-20 12:10:00,161.96,162.09,161.94,162.09,27357.0,157.3907,157.517,157.3713,157.517,27357.0
2024-06-20 12:20:00,162.11,162.17,161.94,161.99,49695.0,157.5365,157.5948,157.3713,157.4198,49695.0
2024-06-20 12:30:00,161.97,162.08,161.87,162.0,33845.0,157.4004,157.5073,157.3032,157.4296,33845.0
2024-06-20 12:40:00,162.01,162.14,162.0,162.11,9671.0,157.4393,157.5656,157.4296,157.5365,9671.0
2024-06-20 12:50:00,162.09,162.19,162.07,162.15,43802.0,157.517,157.6142,157.4976,157.5753,43802.0
2024-06-20 13:00:00,162.12,162.15,161.95,161.97,24796.0,157.5462,157.5753,157.381,157.4004,24796.0
2024-06-20 13:10:00,162.0,162.09,162.0,162.0,11644.0,157.4296,157.517,157.4296,157.4296,11644.0
2024-06-20 13:20:00,161.98,162.03,161.94,162.03,21360.0,157.4101,157.4587,157.3713,157.4587,21360.0
2024-06-20 13:30:00,162.05,162.1,161.95,162.06,108724.0,157.4781,157.5267,157.381,157.4879,108724.0
2024-06-20 13:40:00,162.08,162.31,162.07,162.26,19966.0,157.5073,157.7308,157.4976,157.6822,19966.0
2024-06-20 13:50:00,162.27,162.39,162.24,162.36,17081.0,157.6919,157.8086,157.6628,157.7794,17081.0
2024-06-20 14:00:00,162.36,162.56,162.36,162.48,19502.0,157.7794,157.9738,157.7794,157.896,19502.0
2024-06-20 14:10:00,162.48,162.54,162.43,162.51,59717.0,157.896,157.9543,157.8474,157.9252,59717.0
2024-06-20 14:20:00,162.5,162.61,162.43,162.59,17619.0,157.9155,158.0223,157.8474,158.0029,17619.0
2024-06-20 14:30:00,162.59,162.62,162.43,162.43,21528.0,158.0029,158.0321,157.8474,157.8474,21528.0
2024-06-20 14:40:00,162.46,162.57,162.4,162.57,11495.0,157.8766,157.9835,157.8183,157.9835,11495.0
2024-06-20 14:50:00,162.55,162.59,162.49,162.53,24767.0,157.964,158.0029,157.9057,157.9446,24767.0
2024-06-20 15:00:00,162.51,162.58,162.26,162.3,28851.0,157.9252,157.9932,157.6822,157.7211,28851.0
2024-06-20 15:10:00,162.31,162.35,162.26,162.33,28617.0,157.7308,157.7697,157.6822,157.7502,28617.0
2024-06-20 15:20:00,162.33,162.43,162.23,162.42,29023.0,157.7502,157.8474,157.6531,157.8377,29023.0
2024-06-20 15:30:00,162.42,162.44,162.22,162.33,40249.0,157.8377,157.8571,157.6434,157.7502,40249.0
2024-06-20 15:40:00,162.33,162.38,162.26,162.26,36697.0,157.7502,157.7988,157.6822,157.6822,36697.0
2024-06-20 15:50:00,162.22,162.55,162.21,162.31,122775.0,157.6434,157.964,157.6336,157.7308,122775.0
2024-06-21 09:30:00,162.47,162.47,161.74,161.85,112053.0,157.8863,157.8863,157.1769,157.2838,112053.0
2024-06-21 09:40:00,161.74,161.98,161.45,161.98,32211.0,157.1769,157.4101,156.8951,157.4101,32211.0
2024-06-21 09:50:00,162.0,162.13,161.86,161.99,27392.0,157.4296,157.5559,157.2935,157.4198,27392.0
2024-06-21 10:00:00,162.01,162.13,161.96,162.09,21667.0,157.4393,157.5559,157.3907,157.517,21667.0
2024-06-21 10:10:00,162.11,162.15,162.02,162.13,11962.0,157.5365,157.5753,157.449,157.5559,11962.0
2024-06-21 10:20:00,162.12,162.28,162.08,162.28,26731.0,157.5462,157.7017,157.5073,157.7017,26731.0
2024-06-21 10:30:00,162.25,162.26,162.08,162.08,45112.0,157.6725,157.6822,157.5073,157.5073,45112.0
2024-06-21 10:40:00,162.09,162.18,162.07,162.17,34159.0,157.517,157.6045,157.4976,157.5948,34159.0
2024-06-21 10:50:00,162.16,162.21,162.05,162.07,25656.0,157.585,157.6336,157.4781,157.4976,25656.0
2024-06-21 11:00:00,162.05,162.13,162.03,162.07,53186.0,157.4781,157.5559,157.4587,157.4976,53186.0
2024-06-21 11:10:00,162.09,162.1,161.95,162.0,14253.0,157.517,157.5267,157.381,157.4296,14253.0
2024-06-21 11:20:00,162.0,162.0,161.79,161.81,16715.0,157.4296,157.4296,157.2255,157.2449,16715.0
2024-06-21 11:30:00,161.8,161.83,161.74,161.78,12043.0,157.2352,157.2644,157.1769,157.2158,12043.0
2024-06-21 11:40:00,161.76,161.8,161.61,161.71,16306.0,157.1963,157.2352,157.0506,157.1477,16306.0
2024-06-21 11:50:00,161.72,161.77,161.7,161.77,23146.0,157.1575,157.206,157.138,157.206,23146.0
2024-06-21 12:00:00,161.79,161.8,161.71,161.73,153797.0,157.2255,157.2352,157.1477,157.1672,153797.0
2024-06-21 12:10:00,161.75,161.79,161.74,161.79,53529.0,157.1866,157.2255,157.1769,157.2255,53529.0
2024-06-21 12:20:00,161.78,161.82,161.76,161.8,6015.0,157.2158,157.2546,157.1963,157.2352,6015.0
2024-06-21 12:30:00,161.8,161.84,161.79,161.83,16579.0,157.2352,157.2741,157.2255,157.2644,16579.0
2024-06-21 12:40:00,161.84,161.91,161.83,161.89,13594.0,157.2741,157.3421,157.2644,157.3227,13594.0
2024-06-21 12:50:00,161.88,161.95,161.84,161.9,15125.0,157.3129,157.381,157.2741,157.3324,15125.0
2024-06-21 13:00:00,161.88,161.94,161.87,161.92,8892.0,157.3129,157.3713,157.3032,157.3518,8892.0
2024-06-21 13:10:00,161.92,161.96,161.91,161.92,32240.0,157.3518,157.3907,157.3421,157.3518,32240.0
2024-06-21 13:20:00,161.9,161.93,161.86,161.88,21266.0,157.3324,157.3615,157.2935,157.3129,21266.0
2024-06-21 13:30:00,161.87,161.9,161.82,161.89,26059.0,157.3032,157.3324,157.2546,157.3227,26059.0
2024-06-21 13:40:00,161.9,161.94,161.83,161.85,9864.0,157.3324,157.3713,157.2644,157.2838,9864.0
2024-06-21 13:50:00,161.86,161.97,161.85,161.91,6682.0,157.2935,157.4004,157.2838,157.3421,6682.0
2024-06-21 14:00:00,161.87,161.94,161.82,161.93,13754.0,157.3032,157.3713,157.2546,157.3615,13754.0
2024-06-21 14:10:00,161.95,162.06,161.93,162.06,14244.0,157.381,157.4879,157.3615,157.4879,14244.0
2024-06-21 14:20:00,162.05,162.08,162.0,162.05,22846.0,157.4781,157.5073,157.4296,157.4781,22846.0
2024-06-21 14:30:00,162.03,162.05,161.93,161.97,27212.0,157.4587,157.4781,157.3615,157.4004,27212.0
2024-06-21 14:40:00,161.95,161.98,161.87,161.88,24946.0,157.381,157.4101,157.3032,157.3129,24946.0
2024-06-21 14:50:00,161.89,161.95,161.85,161.91,8169.0,157.3227,157.381,157.2838,157.3421,8169.0
2024-06-21 15:00:00,161.98,162.04,161.94,161.95,18848.0,157.4101,157.4684,157.3713,157.381,18848.0
2024-06-21 15:10:00,161.96,162.01,161.94,162.0,24985.0,157.3907,157.4393,157.3713,157.4296,24985.0
2024-06-21 15:20:00,161.99,162.0,161.9,161.92,13824.0,157.4198,157.4296,157.3324,157.3518,13824.0
2024-06-21 15:30:00,161.89,162.02,161.89,162.0,20258.0,157.3227,157.449,157.3227,157.4296,20258.0
2024-06-21 15:40:00,161.97,161.98,161.86,161.87,27620.0,157.4004,157.4101,157.2935,157.3032,27620.0
2024-06-21 15:50:00,161.87,162.15,161.87,161.93,57554.0,157.3032,157.5753,157.3032,157.3615,57554.0
2024-06-24 09:30:00,162.34,162.64,162.11,162.64,58463.0,157.76,158.0515,157.5365,158.0515,58463.0
2024-06-24 09:40:00,162.65,162.75,162.39,162.75,55559.0,158.0612,158.1584,157.8086,158.1584,55559.0
2024-06-24 09:50:00,162.75,163.12,162.72,163.07,32666.0,158.1584,158.518,158.1292,158.4694,32666.0
2024-06-24 10:00:00,163.09,163.23,162.99,163.23,38692.0,158.4888,158.6249,158.3916,158.6249,38692.0
2024-06-24 10:10:00,163.23,163.31,163.13,163.2,71164.0,158.6249,158.7026,158.5277,158.5957,71164.0
2024-06-24 10:20:00,163.25,163.41,163.22,163.33,26180.0,158.6443,158.7998,158.6151,158.722,26180.0
2024-06-24 10:30:00,163.37,163.54,163.35,163.52,28727.0,158.7609,158.9261,158.7415,158.9067,28727.0
2024-06-24 10:40:00,163.53,163.73,163.48,163.67,64620.0,158.9164,159.1107,158.8678,159.0524,64620.0
2024-06-24 10:50:00,163.65,163.66,163.5,163.59,57178.0,159.033,159.0427,158.8872,158.9747,57178.0
2024-06-24 11:00:00,163.61,163.62,163.45,163.48,27230.0,158.9941,159.0039,158.8386,158.8678,27230.0
2024-06-24 11:10:00,163.48,163.49,163.42,163.49,27179.0,158.8678,158.8775,158.8095,158.8775,27179.0
2024-06-24 11:20:00,163.48,163.55,163.43,163.53,17787.0,158.8678,158.9358,158.8192,158.9164,17787.0
2024-06-24 11:30:00,163.51,163.56,163.4,163.42,23124.0,158.897,158.9455,158.7901,158.8095,23124.0
2024-06-24 11:40:00,163.41,163.43,163.29,163.32,14703.0,158.7998,158.8192,158.6832,158.7123,14703.0
2024-06-24 11:50:00,163.32,163.45,163.3,163.4,22825.0,158.7123,158.8386,158.6929,158.7901,22825.0
2024-06-24 12:00:00,163.4,163.43,163.34,163.4,22144.0,158.7901,158.8192,158.7318,158.7901,22144.0
2024-06-24 12:10:00,163.42,163.48,163.4,163.46,35283.0,158.8095,158.8678,158.7901,158.8484,35283.0
2024-06-24 12:20:00,163.46,163.49,163.41,163.43,105162.0,158.8484,158.8775,158.7998,158.8192,105162.0
2024-06-24 12:30:00,163.41,163.44,163.37,163.42,10468.0,158.7998,158.8289,158.7609,158.8095,10468.0
2024-06-24 12:40:00,163.42,163.43,163.35,163.37,77459.0,158.8095,158.8192,158.7415,158.7609,77459.0
2024-06-24 12:50:00,163.38,163.38,163.28,163.34,15722.0,158.7706,158.7706,158.6734,158.7318,15722.0
2024-06-24 13:00:00,163.33,163.37,163.17,163.21,26354.0,158.722,158.7609,158.5665,158.6054,26354.0
2024-06-24 13:10:00,163.19,163.25,163.18,163.2,18438.0,158.586,158.6443,158.5763,158.5957,18438.0
2024-06-24 13:20:00,163.19,163.27,163.13,163.23,12128.0,158.586,158.6637,158.5277,158.6249,12128.0
2024-06-24 13:30:00,163.21,163.22,163.1,163.22,21781.0,158.6054,158.6151,158.4985,158.6151,21781.0
2024-06-24 13:40:00,163.22,163.22,163.13,163.13,12785.0,158.6151,158.6151,158.5277,158.5277,12785.0
2024-06-24 13:50:00,163.11,163.2,163.07,163.14,25799.0,158.5082,158.5957,158.4694,158.5374,25799.0
2024-06-24 14:00:00,163.12,163.23,163.07,163.21,20579.0,158.518,158.6249,158.4694,158.6054,20579.0
2024-06-24 14:10:00,163.2,163.27,163.18,163.22,27484.0,158.5957,158.6637,158.5763,158.6151,27484.0
2024-06-24 14:20:00,163.24,163.31,163.21,163.3,27873.0,158.6346,158.7026,158.6054,158.6929,27873.0
2024-06-24 14:30:00,163.3,163.33,163.26,163.33,23319.0,158.6929,158.722,158.654,158.722,23319.0
2024-06-24 14:40:00,163.33,163.4,163.32,163.37,17857.0,158.722,158.7901,158.7123,158.7609,17857.0
2024-06-24 14:50:00,163.37,163.43,163.31,163.33,25899.0,158.7609,158.8192,158.7026,158.722,25899.0
2024-06-24 15:00:00,163.3,163.37,163.23,163.31,20250.0,158.6929,158.7609,158.6249,158.7026,20250.0
2024-06-24 15:10:00,163.29,163.32,163.13,163.16,17439.0,158.6832,158.7123,158.5277,158.5568,17439.0
2024-06-24 15:20:00,163.14,163.16,163.07,163.15,28185.0,158.5374,158.5568,158.4694,158.5471,28185.0
2024-06-24 15:30:00,163.18,163.28,163.16,163.28,30175.0,158.5763,158.6734,158.5568,158.6734,30175.0
2024-06-24 15:40:00,163.27,163.3,163.21,163.24,45179.0,158.6637,158.6929,158.6054,158.6346,45179.0
2024-06-24 15:50:00,163.25,163.31,162.95,162.97,80066.0,158.6443,158.7026,158.3528,158.3722,80066.0
2024-06-25 09:30:00,162.75,162.75,162.25,162.54,105007.0,158.1584,158.1584,157.6725,157.9543,105007.0
2024-06-25 09:40:00,162.5,162.57,162.28,162.4,20373.0,157.9155,157.9835,157.7017,157.8183,20373.0
2024-06-25 09:50:00,162.38,162.45,162.06,162.06,24693.0,157.7988,157.8669,157.4879,157.4879,24693.0
2024-06-25 10:00:00,162.04,162.19,162.04,162.05,37984.0,157.4684,157.6142,157.4684,157.4781,37984.0
2024-06-25 10:10:00,162.07,162.25,162.07,162.23,17010.0,157.4976,157.6725,157.4976,157.6531,17010.0
2024-06-25 10:20:00,162.27,162.29,162.1,162.1,23158.0,157.6919,157.7114,157.5267,157.5267,23158.0
2024-06-25 10:30:00,162.12,162.16,161.97,162.01,39300.0,157.5462,157.585,157.4004,157.4393,39300.0
2024-06-25 10:40:00,162.04,162.05,161.9,161.95,14452.0,157.4684,157.4781,157.3324,157.381,14452.0
2024-06-25 10:50:00,161.95,161.98,161.9,161.93,18931.0,157.381,157.4101,157.3324,157.3615,18931.0
2024-06-25 11:00:00,161.92,161.95,161.67,161.68,55715.0,157.3518,157.381,157.1089,157.1186,55715.0
2024-06-25 11:10:00,161.67,161.8,161.67,161.78,23590.0,157.1089,157.2352,157.1089,157.2158,23590.0
2024-06-25 11:20:00,161.77,161.81,161.69,161.72,23470.0,157.206,157.2449,157.1283,157.1575,23470.0
2024-06-25 11:30:00,161.72,161.77,161.65,161.68,64830.0,157.1575,157.206,157.0894,157.1186,64830.0
2024-06-25 11:40:00,161.66,161.71,161.63,161.64,8043.0,157.0991,157.1477,157.07,157.0797,8043.0
2024-06-25 11:50:00,161.63,161.64,161.52,161.53,24006.0,157.07,157.0797,156.9631,156.9728,24006.0
2024-06-25 12:00:00,161.53,161.53,161.41,161.5,19995.0,156.9728,156.9728,156.8562,156.9437,19995.0
2024-06-25 12:10:00,161.49,161.52,161.39,161.42,16087.0,156.9339,156.9631,156.8368,156.8659,16087.0
2024-06-25 12:20:00,161.41,161.46,161.39,161.39,22390.0,156.8562,156.9048,156.8368,156.8368,22390.0
2024-06-25 12:30:00,161.38,161.38,161.22,161.25,16335.0,156.827,156.827,156.6716,156.7007,16335.0
2024-06-25 12:40:00,161.26,161.28,161.11,161.26,29154.0,156.7104,156.7299,156.5647,156.7104,29154.0
2024-06-25 12:50:00,161.26,161.38,161.21,161.38,20583.0,156.7104,156.827,156.6618,156.827,20583.0
2024-06-25 13:00:00,161.37,161.51,161.35,161.45,13615.0,156.8173,156.9534,156.7979,156.8951,13615.0
2024-06-25 13:10:00,161.47,161.53,161.43,161.45,19199.0,156.9145,156.9728,156.8756,156.8951,19199.0
2024-06-25 13:20:00,161.46,161.64,161.45,161.63,20838.0,156.9048,157.0797,156.8951,157.07,20838.0
2024-06-25 13:30:00,161.64,161.64,161.56,161.56,23538.0,157.0797,157.0797,157.002,157.002,23538.0
2024-06-25 13:40:00,161.56,161.63,161.56,161.61,20705.0,157.002,157.07,157.002,157.0506,20705.0
2024-06-25 13:50:00,161.6,161.63,161.57,161.57,25174.0,157.0408,157.07,157.0117,157.0117,25174.0
2024-06-25 14:00:00,161.56,161.59,161.51,161.58,47597.0,157.002,157.0311,156.9534,157.0214,47597.0
2024-06-25 14:10:00,161.58,161.66,161.58,161.63,28712.0,157.0214,157.0991,157.0214,157.07,28712.0
2024-06-25 14:20:00,161.62,161.76,161.6,161.76,49271.0,157.0603,157.1963,157.0408,157.1963,49271.0
2024-06-25 14:30:00,161.75,161.76,161.64,161.65,14093.0,157.1866,157.1963,157.0797,157.0894,14093.0
2024-06-25 14:40:00,161.66,161.71,161.52,161.6,22657.0,157.0991,157.1477,156.9631,157.0408,22657.0
2024-06-25 14:50:00,161.59,161.62,161.53,161.58,21638.0,157.0311,157.0603,156.9728,157.0214,21638.0
2024-06-25 15:00:00,161.57,161.67,161.56,161.65,46496.0,157.0117,157.1089,157.002,157.0894,46496.0
2024-06-25 15:10:00,161.65,161.68,161.61,161.64,27868.0,157.0894,157.1186,157.0506,157.0797,27868.0
2024-06-25 15:20:00,161.64,161.71,161.62,161.69,24823.0,157.0797,157.1477,157.0603,157.1283,24823.0
2024-06-25 15:30:00,161.68,161.68,161.56,161.6,20522.0,157.1186,157.1186,157.002,157.0408,20522.0
2024-06-25 15:40:00,161.57,161.59,161.49,161.56,24399.0,157.0117,157.0311,156.9339,157.002,24399.0
2024-06-25 15:50:00,161.51,161.71,161.48,161.63,46182.0,156.9534,157.1477,156.9242,157.07,46182.0
2024-06-26 09:30:00,161.3,161.3,160.75,161.05,70679.0,156.7493,156.7493,156.2148,156.5064,70679.0
2024-06-26 09:40:00,161.05,161.18,160.92,161.0,22330.0,156.5064,156.6327,156.38,156.4578,22330.0
2024-06-26 09:50:00,161.05,161.13,160.96,161.0,21728.0,156.5064,156.5841,156.4189,156.4578,21728.0
2024-06-26 10:00:00,161.02,161.02,160.8,160.85,29871.0,156.4772,156.4772,156.2634,156.312,29871.0
2024-06-26 10:10:00,160.85,160.97,160.83,160.88,18237.0,156.312,156.4286,156.2926,156.3412,18237.0
2024-06-26 10:20:00,160.89,160.96,160.84,160.87,18125.0,156.3509,156.4189,156.3023,156.3314,18125.0
2024-06-26 10:30:00,160.84,160.89,160.67,160.72,20171.0,156.3023,156.3509,156.1371,156.1857,20171.0
2024-06-26 10:40:00,160.71,160.77,160.7,160.71,14387.0,156.176,156.2343,156.1662,156.176,14387.0
2024-06-26 10:50:00,160.72,160.91,160.72,160.91,44103.0,156.1857,156.3703,156.1857,156.3703,44103.0
2024-06-26 11:00:00,160.93,160.96,160.8,160.83,54430.0,156.3897,156.4189,156.2634,156.2926,54430.0
2024-06-26 11:10:00,160.81,160.86,160.73,160.86,15147.0,156.2731,156.3217,156.1954,156.3217,15147.0
2024-06-26 11:20:00,160.85,160.97,160.83,160.91,14519.0,156.312,156.4286,156.2926,156.3703,14519.0
2024-06-26 11:30:00,160.91,160.95,160.88,160.91,10481.0,156.3703,156.4092,156.3412,156.3703,10481.0
2024-06-26 11:40:00,160.94,161.09,160.93,161.08,11487.0,156.3995,156.5452,156.3897,156.5355,11487.0
2024-06-26 11:50:00,161.1,161.21,161.08,161.17,21292.0,156.5549,156.6618,156.5355,156.623,21292.0
2024-06-26 12:00:00,161.16,161.28,161.11,161.22,30445.0,156.6133,156.7299,156.5647,156.6716,30445.0
2024-06-26 12:10:00,161.22,161.23,161.13,161.18,36232.0,156.6716,156.6813,156.5841,156.6327,36232.0
2024-06-26 12:20:00,161.17,161.18,161.1,161.11,26273.0,156.623,156.6327,156.5549,156.5647,26273.0
2024-06-26 12:30:00,161.09,161.1,161.01,161.03,13890.0,156.5452,156.5549,156.4675,156.4869,13890.0
2024-06-26 12:40:00,161.06,161.09,161.02,161.06,14524.0,156.5161,156.5452,156.4772,156.5161,14524.0
2024-06-26 12:50:00,161.07,161.11,161.03,161.11,41194.0,156.5258,156.5647,156.4869,156.5647,41194.0
2024-06-26 13:00:00,161.05,161.07,160.95,161.01,44688.0,156.5064,156.5258,156.4092,156.4675,44688.0
2024-06-26 13:10:00,161.0,161.06,160.98,160.98,16642.0,156.4578,156.5161,156.4383,156.4383,16642.0
2024-06-26 13:20:00,160.97,161.01,160.92,161.01,17006.0,156.4286,156.4675,156.38,156.4675,17006.0
2024-06-26 13:30:00,161.0,161.01,160.95,160.97,5347.0,156.4578,156.4675,156.4092,156.4286,5347.0
2024-06-26 13:40:00,160.98,161.01,160.93,160.94,8666.0,156.4383,156.4675,156.3897,156.3995,8666.0
2024-06-26 13:50:00,160.94,161.0,160.91,161.0,15547.0,156.3995,156.4578,156.3703,156.4578,15547.0
2024-06-26 14:00:00,160.99,161.02,160.93,160.99,9568.0,156.4481,156.4772,156.3897,156.4481,9568.0
2024-06-26 14:10:00,160.98,161.0,160.94,161.0,37673.0,156.4383,156.4578,156.3995,156.4578,37673.0
2024-06-26 14:20:00,161.0,161.05,160.97,160.99,36964.0,156.4578,156.5064,156.4286,156.4481,36964.0
2024-06-26 14:30:00,161.0,161.01,160.93,160.95,22290.0,156.4578,156.4675,156.3897,156.4092,22290.0
2024-06-26 14:40:00,160.96,161.15,160.96,161.15,25770.0,156.4189,156.6035,156.4189,156.6035,25770.0
2024-06-26 14:50:00,161.16,161.16,161.09,161.1,20496.0,156.6133,156.6133,156.5452,156.5549,20496.0
2024-06-26 15:00:00,161.11,161.11,161.01,161.05,40698.0,156.5647,156.5647,156.4675,156.5064,40698.0
2024-06-26 15:10:00,161.03,161.04,161.0,161.01,20595.0,156.4869,156.4966,156.4578,156.4675,20595.0
2024-06-26 15:20:00,161.0,161.04,160.97,161.03,52973.0,156.4578,156.4966,156.4286,156.4869,52973.0
2024-06-26 15:30:00,161.03,161.06,161.01,161.03,20461.0,156.4869,156.5161,156.4675,156.4869,20461.0
2024-06-26 15:40:00,161.04,161.05,160.97,160.99,29176.0,156.4966,156.5064,156.4286,156.4481,29176.0
2024-06-26 15:50:00,161.0,161.39,161.0,161.14,63143.0,156.4578,156.8368,156.4578,156.5938,63143.0
2024-06-27 09:30:00,160.13,160.13,159.74,159.9,100908.0,156.5998,156.5998,156.2184,156.3748,100908.0
2024-06-27 09:40:00,159.91,160.12,159.87,159.96,17102.0,156.3846,156.59,156.3455,156.4335,17102.0
2024-06-27 09:50:00,159.95,160.0,159.77,159.93,84761.0,156.4237,156.4726,156.2477,156.4042,84761.0
2024-06-27 10:00:00,159.92,159.98,159.83,159.93,19814.0,156.3944,156.4531,156.3064,156.4042,19814.0
2024-06-27 10:10:00,159.97,160.02,159.84,159.92,22481.0,156.4433,156.4922,156.3161,156.3944,22481.0
2024-06-27 10:20:00,159.93,159.99,159.88,159.99,24090.0,156.4042,156.4628,156.3553,156.4628,24090.0
2024-06-27 10:30:00,160.0,160.11,159.95,160.09,23291.0,156.4726,156.5802,156.4237,156.5606,23291.0
2024-06-27 10:40:00,160.08,160.12,160.02,160.11,20437.0,156.5509,156.59,156.4922,156.5802,20437.0
2024-06-27 10:50:00,160.12,160.12,159.91,159.93,19876.0,156.59,156.59,156.3846,156.4042,19876.0
2024-06-27 11:00:00,159.94,159.95,159.77,159.79,37913.0,156.4139,156.4237,156.2477,156.2672,37913.0
2024-06-27 11:10:00,159.75,159.81,159.74,159.81,35706.0,156.2281,156.2868,156.2184,156.2868,35706.0
2024-06-27 11:20:00,159.8,159.83,159.71,159.79,14808.0,156.277,156.3064,156.189,156.2672,14808.0
2024-06-27 11:30:00,159.78,159.83,159.73,159.8,12870.0,156.2575,156.3064,156.2086,156.277,12870.0
2024-06-27 11:40:00,159.79,159.82,159.77,159.82,28174.0,156.2672,156.2966,156.2477,156.2966,28174.0
2024-06-27 11:50:00,159.82,159.83,159.77,159.79,21653.0,156.2966,156.3064,156.2477,156.2672,21653.0
2024-06-27 12:00:00,159.78,159.79,159.69,159.7,24447.0,156.2575,156.2672,156.1695,156.1792,24447.0
2024-06-27 12:10:00,159.71,159.72,159.65,159.69,14000.0,156.189,156.1988,156.1303,156.1695,14000.0
2024-06-27 12:20:00,159.7,159.76,159.69,159.7,13643.0,156.1792,156.2379,156.1695,156.1792,13643.0
2024-06-27 12:30:00,159.7,159.7,159.53,159.53,24166.0,156.1792,156.1792,156.013,156.013,24166.0
2024-06-27 12:40:00,159.56,159.59,159.53,159.58,15652.0,156.0423,156.0717,156.013,156.0619,15652.0
2024-06-27 12:50:00,159.59,159.64,159.56,159.56,10815.0,156.0717,156.1206,156.0423,156.0423,10815.0
2024-06-27 13:00:00,159.57,159.71,159.57,159.68,11783.0,156.0521,156.189,156.0521,156.1597,11783.0
2024-06-27 13:10:00,159.7,159.71,159.66,159.68,24067.0,156.1792,156.189,156.1401,156.1597,24067.0
2024-06-27 13:20:00,159.66,159.79,159.66,159.76,16967.0,156.1401,156.2672,156.1401,156.2379,16967.0
2024-06-27 13:30:00,159.74,159.74,159.68,159.72,24047.0,156.2184,156.2184,156.1597,156.1988,24047.0
2024-06-27 13:40:00,159.74,159.75,159.67,159.69,98694.0,156.2184,156.2281,156.1499,156.1695,98694.0
2024-06-27 13:50:00,159.69,159.69,159.64,159.66,15180.0,156.1695,156.1695,156.1206,156.1401,15180.0
2024-06-27 14:00:00,159.64,159.64,159.44,159.48,19709.0,156.1206,156.1206,155.925,155.9641,19709.0
2024-06-27 14:10:00,159.48,159.49,159.29,159.36,26476.0,155.9641,155.9739,155.7783,155.8467,26476.0
2024-06-27 14:20:00,159.34,159.37,159.24,159.27,34763.0,155.8272,155.8565,155.7294,155.7587,34763.0
2024-06-27 14:30:00,159.24,159.31,159.23,159.28,23876.0,155.7294,155.7978,155.7196,155.7685,23876.0
2024-06-27 14:40:00,159.27,159.42,159.26,159.42,13637.0,155.7587,155.9054,155.7489,155.9054,13637.0
2024-06-27 14:50:00,159.47,159.52,159.41,159.46,23239.0,155.9543,156.0032,155.8956,155.9445,23239.0
2024-06-27 15:00:00,159.48,159.53,159.46,159.51,17535.0,155.9641,156.013,155.9445,155.9934,17535.0
2024-06-27 15:10:00,159.51,159.59,159.51,159.56,31603.0,155.9934,156.0717,155.9934,156.0423,31603.0
2024-06-27 15:20:00,159.58,159.69,159.57,159.69,29124.0,156.0619,156.1695,156.0521,156.1695,29124.0
2024-06-27 15:30:00,159.69,159.75,159.65,159.72,24836.0,156.1695,156.2281,156.1303,156.1988,24836.0
2024-06-27 15:40:00,159.73,159.82,159.72,159.78,28763.0,156.2086,156.2966,156.1988,156.2575,28763.0
2024-06-27 15:50:00,159.78,159.97,159.77,159.97,64730.0,156.2575,156.4433,156.2477,156.4433,64730.0
2024-06-28 09:30:00,160.51,161.09,160.28,160.88,90037.0,156.9714,157.5386,156.7464,157.3332,90037.0
2024-06-28 09:40:00,160.89,160.94,160.51,160.64,65773.0,157.343,157.3919,156.9714,157.0985,65773.0
2024-06-28 09:50:00,160.67,160.83,160.59,160.59,66084.0,157.1278,157.2843,157.0496,157.0496,66084.0
2024-06-28 10:00:00,160.6,161.05,160.6,161.02,38425.0,157.0594,157.4995,157.0594,157.4701,38425.0
2024-06-28 10:10:00,161.0,161.14,160.88,160.89,43229.0,157.4506,157.5875,157.3332,157.343,43229.0
2024-06-28 10:20:00,160.86,161.19,160.85,161.08,41783.0,157.3137,157.6364,157.3039,157.5288,41783.0
2024-06-28 10:30:00,161.11,161.26,161.1,161.23,41943.0,157.5581,157.7048,157.5484,157.6755,41943.0
2024-06-28 10:40:00,161.23,161.24,161.05,161.2,54028.0,157.6755,157.6853,157.4995,157.6462,54028.0
2024-06-28 10:50:00,161.19,161.23,160.89,160.93,35435.0,157.6364,157.6755,157.343,157.3821,35435.0
2024-06-28 11:00:00,160.92,160.92,160.58,160.63,33211.0,157.3723,157.3723,157.0398,157.0887,33211.0
2024-06-28 11:10:00,160.62,160.7,160.61,160.67,19806.0,157.079,157.1572,157.0692,157.1278,19806.0
2024-06-28 11:20:00,160.69,160.72,160.57,160.63,12780.0,157.1474,157.1767,157.0301,157.0887,12780.0
2024-06-28 11:30:00,160.6,160.78,160.59,160.77,52548.0,157.0594,157.2354,157.0496,157.2256,52548.0
2024-06-28 11:40:00,160.77,160.78,160.49,160.5,21015.0,157.2256,157.2354,156.9518,156.9616,21015.0
2024-06-28 11:50:00,160.51,160.57,160.51,160.56,29726.0,156.9714,157.0301,156.9714,157.0203,29726.0
2024-06-28 12:00:00,160.56,160.57,160.43,160.44,57778.0,157.0203,157.0301,156.8931,156.9029,57778.0
2024-06-28 12:10:00,160.42,160.47,160.36,160.46,23973.0,156.8834,156.9323,156.8247,156.9225,23973.0
2024-06-28 12:20:00,160.47,160.61,160.44,160.59,37493.0,156.9323,157.0692,156.9029,157.0496,37493.0
2024-06-28 12:30:00,160.59,160.66,160.52,160.52,20620.0,157.0496,157.1181,156.9812,156.9812,20620.0
2024-06-28 12:40:00,160.52,160.6,160.47,160.52,40660.0,156.9812,157.0594,156.9323,156.9812,40660.0
2024-06-28 12:50:00,160.53,160.57,160.51,160.54,19888.0,156.9909,157.0301,156.9714,157.0007,19888.0
2024-06-28 13:00:00,160.51,160.65,160.48,160.65,20440.0,156.9714,157.1083,156.942,157.1083,20440.0
2024-06-28 13:10:00,160.65,160.65,160.56,160.59,30034.0,157.1083,157.1083,157.0203,157.0496,30034.0
2024-06-28 13:20:00,160.59,160.61,160.39,160.4,20828.0,157.0496,157.0692,156.854,156.8638,20828.0
2024-06-28 13:30:00,160.37,160.42,160.3,160.35,24583.0,156.8345,156.8834,156.766,156.8149,24583.0
2024-06-28 13:40:00,160.34,160.38,160.29,160.32,17800.0,156.8051,156.8442,156.7562,156.7856,17800.0
2024-06-28 13:50:00,160.32,160.33,160.24,160.27,39801.0,156.7856,156.7953,156.7073,156.7367,39801.0
2024-06-28 14:00:00,160.27,160.33,160.19,160.33,41321.0,156.7367,156.7953,156.6584,156.7953,41321.0
2024-06-28 14:10:00,160.33,160.36,160.29,160.31,25040.0,156.7953,156.8247,156.7562,156.7758,25040.0
2024-06-28 14:20:00,160.28,160.28,160.1,160.15,23751.0,156.7464,156.7464,156.5704,156.6193,23751.0
2024-06-28 14:30:00,160.15,160.16,160.05,160.06,16870.0,156.6193,156.6291,156.5215,156.5313,16870.0
2024-06-28 14:40:00,160.06,160.12,159.96,159.97,24552.0,156.5313,156.59,156.4335,156.4433,24552.0
2024-06-28 14:50:00,159.97,160.02,159.95,159.98,46667.0,156.4433,156.4922,156.4237,156.4531,46667.0
2024-06-28 15:00:00,159.94,159.96,159.87,159.93,41879.0,156.4139,156.4335,156.3455,156.4042,41879.0
2024-06-28 15:10:00,159.93,159.95,159.84,159.94,32394.0,156.4042,156.4237,156.3161,156.4139,32394.0
2024-06-28 15:20:00,159.94,160.03,159.93,160.02,27178.0,156.4139,156.502,156.4042,156.4922,27178.0
2024-06-28 15:30:00,160.02,160.09,159.71,160.02,59227.0,156.4922,156.5606,156.189,156.4922,59227.0
2024-06-28 15:40:00,160.03,160.21,160.02,160.11,53496.0,156.502,156.678,156.4922,156.5802,53496.0
2024-06-28 15:50:00,160.09,160.45,160.07,160.42,224146.0,156.5606,156.9127,156.5411,156.8834,224146.0
2024-07-01 09:30:00,160.92,161.28,160.81,161.07,191092.0,157.3723,157.7244,157.2648,157.519,191092.0
2024-07-01 09:40:00,161.07,161.37,161.03,161.36,57430.0,157.519,157.8124,157.4799,157.8026,57430.0
2024-07-01 09:50:00,161.36,161.52,161.23,161.27,67701.0,157.8026,157.9591,157.6755,157.7146,67701.0
2024-07-01 10:00:00,161.3,161.45,161.01,161.02,229521.0,157.744,157.8907,157.4604,157.4701,229521.0
2024-07-01 10:10:00,161.01,161.01,160.49,160.56,40881.0,157.4604,157.4604,156.9518,157.0203,40881.0
2024-07-01 10:20:00,160.54,160.54,160.24,160.3,288100.0,157.0007,157.0007,156.7073,156.766,288100.0
2024-07-01 10:30:00,160.35,160.35,159.95,160.02,24289.0,156.8149,156.8149,156.4237,156.4922,24289.0
2024-07-01 10:40:00,159.99,160.02,159.76,159.77,54310.0,156.4628,156.4922,156.2379,156.2477,54310.0
2024-07-01 10:50:00,159.79,159.99,159.79,159.91,27215.0,156.2672,156.4628,156.2672,156.3846,27215.0
2024-07-01 11:00:00,159.89,160.04,159.79,160.0,31272.0,156.365,156.5117,156.2672,156.4726,31272.0
2024-07-01 11:10:00,160.01,160.01,159.82,159.83,17604.0,156.4824,156.4824,156.2966,156.3064,17604.0
2024-07-01 11:20:00,159.8,159.97,159.79,159.89,35833.0,156.277,156.4433,156.2672,156.365,35833.0
2024-07-01 11:30:00,159.92,160.02,159.84,159.91,25789.0,156.3944,156.4922,156.3161,156.3846,25789.0
2024-07-01 11:40:00,159.95,160.0,159.91,159.99,28695.0,156.4237,156.4726,156.3846,156.4628,28695.0
2024-07-01 11:50:00,160.03,160.07,159.95,159.97,29013.0,156.502,156.5411,156.4237,156.4433,29013.0
2024-07-01 12:00:00,159.93,159.99,159.77,159.98,25134.0,156.4042,156.4628,156.2477,156.4531,25134.0
2024-07-01 12:10:00,159.98,160.02,159.93,159.98,46996.0,156.4531,156.4922,156.4042,156.4531,46996.0
2024-07-01 12:20:00,160.0,160.06,160.0,160.05,14350.0,156.4726,156.5313,156.4726,156.5215,14350.0
2024-07-01 12:30:00,160.04,160.06,159.96,159.99,13967.0,156.5117,156.5313,156.4335,156.4628,13967.0
2024-07-01 12:40:00,159.97,160.07,159.95,159.97,18714.0,156.4433,156.5411,156.4237,156.4433,18714.0
2024-07-01 12:50:00,159.98,159.99,159.86,159.91,28728.0,156.4531,156.4628,156.3357,156.3846,28728.0
2024-07-01 13:00:00,159.92,159.99,159.85,159.98,14021.0,156.3944,156.4628,156.3259,156.4531,14021.0
2024-07-01 13:10:00,159.99,160.02,159.95,160.01,16221.0,156.4628,156.4922,156.4237,156.4824,16221.0
2024-07-01 13:20:00,160.01,160.06,159.98,160.01,99854.0,156.4824,156.5313,156.4531,156.4824,99854.0
2024-07-01 13:30:00,160.0,160.05,159.97,160.02,15432.0,156.4726,156.5215,156.4433,156.4922,15432.0
2024-07-01 13:40:00,160.01,160.07,159.98,160.05,23979.0,156.4824,156.5411,156.4531,156.5215,23979.0
2024-07-01 13:50:00,160.04,160.08,159.95,159.97,10541.0,156.5117,156.5509,156.4237,156.4433,10541.0
2024-07-01 14:00:00,159.96,159.99,159.9,159.97,19165.0,156.4335,156.4628,156.3748,156.4433,19165.0
2024-07-01 14:10:00,159.95,160.0,159.93,159.99,19267.0,156.4237,156.4726,156.4042,156.4628,19267.0
2024-07-01 14:20:00,159.97,160.0,159.84,159.88,16407.0,156.4433,156.4726,156.3161,156.3553,16407.0
2024-07-01 14:30:00,159.84,159.86,159.79,159.82,30831.0,156.3161,156.3357,156.2672,156.2966,30831.0
2024-07-01 14:40:00,159.83,159.84,159.73,159.77,25568.0,156.3064,156.3161,156.2086,156.2477,25568.0
2024-07-01 14:50:00,159.78,159.85,159.77,159.8,23608.0,156.2575,156.3259,156.2477,156.277,23608.0
2024-07-01 15:00:00,159.78,159.84,159.75,159.8,37083.0,156.2575,156.3161,156.2281,156.277,37083.0
2024-07-01 15:10:00,159.79,159.8,159.72,159.75,24005.0,156.2672,156.277,156.1988,156.2281,24005.0
2024-07-01 15:20:00,159.75,159.76,159.53,159.59,33321.0,156.2281,156.2379,156.013,156.0717,33321.0
2024-07-01 15:30:00,159.58,159.74,159.57,159.72,60292.0,156.0619,156.2184,156.0521,156.1988,60292.0
2024-07-01 15:40:00,159.72,159.77,159.69,159.72,52044.0,156.1988,156.2477,156.1695,156.1988,52044.0
2024-07-01 15:50:00,159.74,159.88,159.73,159.78,110054.0,156.2184,156.3553,156.2086,156.2575,110054.0
2024-07-02 09:30:00,159.75,160.02,159.58,160.02,97239.0,156.2281,156.4922,156.0619,156.4922,97239.0
2024-07-02 09:40:00,160.04,160.12,159.68,159.86,29990.0,156.5117,156.59,156.1597,156.3357,29990.0
2024-07-02 09:50:00,159.86,159.86,159.7,159.79,18213.0,156.3357,156.3357,156.1792,156.2672,18213.0
2024-07-02 10:00:00,159.81,159.89,159.68,159.71,23045.0,156.2868,156.365,156.1597,156.189,23045.0
2024-07-02 10:10:00,159.69,159.76,159.59,159.74,24539.0,156.1695,156.2379,156.0717,156.2184,24539.0
2024-07-02 10:20:00,159.74,159.83,159.72,159.81,52438.0,156.2184,156.3064,156.1988,156.2868,52438.0
2024-07-02 10:30:00,159.81,159.85,159.74,159.78,23972.0,156.2868,156.3259,156.2184,156.2575,23972.0
2024-07-02 10:40:00,159.77,159.79,159.56,159.65,15684.0,156.2477,156.2672,156.0423,156.1303,15684.0
2024-07-02 10:50:00,159.65,159.72,159.58,159.71,39251.0,156.1303,156.1988,156.0619,156.189,39251.0
2024-07-02 11:00:00,159.72,159.74,159.59,159.59,51698.0,156.1988,156.2184,156.0717,156.0717,51698.0
2024-07-02 11:10:00,159.6,159.67,159.57,159.66,33889.0,156.0814,156.1499,156.0521,156.1401,33889.0
2024-07-02 11:20:00,159.66,159.74,159.65,159.72,24687.0,156.1401,156.2184,156.1303,156.1988,24687.0
2024-07-02 11:30:00,159.77,159.82,159.7,159.73,86340.0,156.2477,156.2966,156.1792,156.2086,86340.0
2024-07-02 11:40:00,159.74,159.76,159.69,159.76,27180.0,156.2184,156.2379,156.1695,156.2379,27180.0
2024-07-02 11:50:00,159.74,159.77,159.68,159.69,16821.0,156.2184,156.2477,156.1597,156.1695,16821.0
2024-07-02 12:00:00,159.7,159.7,159.55,159.58,11899.0,156.1792,156.1792,156.0325,156.0619,11899.0
2024-07-02 12:10:00,159.58,159.62,159.55,159.59,20857.0,156.0619,156.101,156.0325,156.0717,20857.0
2024-07-02 12:20:00,159.58,159.66,159.55,159.62,34902.0,156.0619,156.1401,156.0325,156.101,34902.0
2024-07-02 12:30:00,159.61,159.61,159.53,159.54,22017.0,156.0912,156.0912,156.013,156.0228,22017.0
2024-07-02 12:40:00,159.53,159.6,159.52,159.55,21540.0,156.013,156.0814,156.0032,156.0325,21540.0
2024-07-02 12:50:00,159.56,159.58,159.48,159.5,25412.0,156.0423,156.0619,155.9641,155.9836,25412.0
2024-07-02 13:00:00,159.5,159.63,159.47,159.63,9611.0,155.9836,156.1108,155.9543,156.1108,9611.0
2024-07-02 13:10:00,159.63,159.67,159.61,159.62,17188.0,156.1108,156.1499,156.0912,156.101,17188.0
2024-07-02 13:20:00,159.63,159.64,159.59,159.59,15876.0,156.1108,156.1206,156.0717,156.0717,15876.0
2024-07-02 13:30:00,159.6,159.64,159.57,159.63,27991.0,156.0814,156.1206,156.0521,156.1108,27991.0
2024-07-02 13:40:00,159.62,159.68,159.59,159.67,19984.0,156.101,156.1597,156.0717,156.1499,19984.0
2024-07-02 13:50:00,159.67,159.81,159.67,159.73,14609.0,156.1499,156.2868,156.1499,156.2086,14609.0
2024-07-02 14:00:00,159.72,159.85,159.72,159.85,7468.0,156.1988,156.3259,156.1988,156.3259,7468.0
2024-07-02 14:10:00,159.85,159.92,159.85,159.86,48760.0,156.3259,156.3944,156.3259,156.3357,48760.0
2024-07-02 14:20:00,159.87,159.97,159.87,159.92,14480.0,156.3455,156.4433,156.3455,156.3944,14480.0
2024-07-02 14:30:00,159.92,160.0,159.9,159.98,14169.0,156.3944,156.4726,156.3748,156.4531,14169.0
2024-07-02 14:40:00,159.98,159.99,159.94,159.96,46184.0,156.4531,156.4628,156.4139,156.4335,46184.0
2024-07-02 14:50:00,159.95,159.98,159.92,159.92,75002.0,156.4237,156.4531,156.3944,156.3944,75002.0
2024-07-02 15:00:00,159.91,159.98,159.9,159.97,27913.0,156.3846,156.4531,156.3748,156.4433,27913.0
2024-07-02 15:10:00,159.96,160.05,159.95,160.05,30789.0,156.4335,156.5215,156.4237,156.5215,30789.0
2024-07-02 15:20:00,160.05,160.13,160.02,160.11,74691.0,156.5215,156.5998,156.4922,156.5802,74691.0
2024-07-02 15:30:00,160.09,160.17,160.08,160.13,18598.0,156.5606,156.6389,156.5509,156.5998,18598.0
2024-07-02 15:40:00,160.13,160.21,160.12,160.12,40744.0,156.5998,156.678,156.59,156.59,40744.0
2024-07-02 15:50:00,160.11,160.35,160.1,160.33,42560.0,156.5802,156.8149,156.5704,156.7953,42560.0
2024-07-03 09:30:00,160.62,160.68,160.45,160.52,85510.0,157.079,157.1376,156.9127,156.9812,85510.0
2024-07-03 09:40:00,160.5,160.62,160.33,160.57,17864.0,156.9616,157.079,156.7953,157.0301,17864.0
2024-07-03 09:50:00,160.56,160.64,160.35,160.62,18826.0,157.0203,157.0985,156.8149,157.079,18826.0
2024-07-03 10:00:00,160.63,160.85,160.54,160.84,22089.0,157.0887,157.3039,157.0007,157.2941,22089.0
2024-07-03 10:10:00,160.82,160.93,160.7,160.71,35071.0,157.2745,157.3821,157.1572,157.167,35071.0
2024-07-03 10:20:00,160.72,160.8,160.68,160.72,27018.0,157.1767,157.255,157.1376,157.1767,27018.0
2024-07-03 10:30:00,160.74,160.81,160.69,160.72,58683.0,157.1963,157.2648,157.1474,157.1767,58683.0
2024-07-03 10:40:00,160.72,160.72,160.53,160.56,39464.0,157.1767,157.1767,156.9909,157.0203,39464.0
2024-07-03 10:50:00,160.56,160.62,160.3,160.37,51824.0,157.0203,157.079,156.766,156.8345,51824.0
2024-07-03 11:00:00,160.37,160.53,160.34,160.45,25623.0,156.8345,156.9909,156.8051,156.9127,25623.0
2024-07-03 11:10:00,160.44,160.46,160.37,160.41,48570.0,156.9029,156.9225,156.8345,156.8736,48570.0
2024-07-03 11:20:00,160.42,160.52,160.31,160.32,34389.0,156.8834,156.9812,156.7758,156.7856,34389.0
2024-07-03 11:30:00,160.3,160.43,160.28,160.43,25164.0,156.766,156.8931,156.7464,156.8931,25164.0
2024-07-03 11:40:00,160.4,160.43,160.29,160.33,33049.0,156.8638,156.8931,156.7562,156.7953,33049.0
2024-07-03 11:50:00,160.33,160.34,160.27,160.33,27766.0,156.7953,156.8051,156.7367,156.7953,27766.0
2024-07-03 12:00:00,160.32,160.36,160.23,160.36,20921.0,156.7856,156.8247,156.6975,156.8247,20921.0
2024-07-03 12:10:00,160.35,160.53,160.32,160.47,181663.0,156.8149,156.9909,156.7856,156.9323,181663.0
2024-07-03 12:20:00,160.48,160.48,160.39,160.39,44222.0,156.942,156.942,156.854,156.854,44222.0
2024-07-03 12:30:00,160.38,160.45,160.36,160.41,27068.0,156.8442,156.9127,156.8247,156.8736,27068.0
2024-07-03 12:40:00,160.4,160.47,160.34,160.39,32487.0,156.8638,156.9323,156.8051,156.854,32487.0
2024-07-03 12:50:00,160.37,160.67,160.37,160.47,44695.0,156.8345,157.1278,156.8345,156.9323,44695.0
2024-07-05 09:30:00,160.72,160.72,160.1,160.24,108550.0,157.1767,157.1767,156.5704,156.7073,108550.0
2024-07-05 09:40:00,160.26,160.41,159.97,160.01,27204.0,156.7269,156.8736,156.4433,156.4824,27204.0
2024-07-05 09:50:00,159.98,160.08,159.87,159.96,24632.0,156.4531,156.5509,156.3455,156.4335,24632.0
2024-07-05 10:00:00,159.92,159.97,159.54,159.62,45834.0,156.3944,156.4433,156.0228,156.101,45834.0
2024-07-05 10:10:00,159.66,159.78,159.53,159.58,80805.0,156.1401,156.2575,156.013,156.0619,80805.0
2024-07-05 10:20:00,159.64,159.69,159.55,159.56,26593.0,156.1206,156.1695,156.0325,156.0423,26593.0
2024-07-05 10:30:00,159.56,159.7,159.55,159.65,36878.0,156.0423,156.1792,156.0325,156.1303,36878.0
2024-07-05 10:40:00,159.67,159.87,159.64,159.8,43388.0,156.1499,156.3455,156.1206,156.277,43388.0
2024-07-05 10:50:00,159.8,159.89,159.76,159.82,41301.0,156.277,156.365,156.2379,156.2966,41301.0
2024-07-05 11:00:00,159.83,159.95,159.77,159.93,15661.0,156.3064,156.4237,156.2477,156.4042,15661.0
2024-07-05 11:10:00,159.94,159.96,159.86,159.88,15819.0,156.4139,156.4335,156.3357,156.3553,15819.0
2024-07-05 11:20:00,159.89,159.9,159.8,159.81,13131.0,156.365,156.3748,156.277,156.2868,13131.0
2024-07-05 11:30:00,159.8,159.87,159.76,159.85,12033.0,156.277,156.3455,156.2379,156.3259,12033.0
2024-07-05 11:40:00,159.85,159.98,159.85,159.97,33959.0,156.3259,156.4531,156.3259,156.4433,33959.0
2024-07-05 11:50:00,159.99,160.0,159.89,159.9,9721.0,156.4628,156.4726,156.365,156.3748,9721.0
2024-07-05 12:00:00,159.88,159.91,159.8,159.88,49757.0,156.3553,156.3846,156.277,156.3553,49757.0
2024-07-05 12:10:00,159.87,159.91,159.81,159.83,10764.0,156.3455,156.3846,156.2868,156.3064,10764.0
2024-07-05 12:20:00,159.85,159.88,159.77,159.77,16317.0,156.3259,156.3553,156.2477,156.2477,16317.0
2024-07-05 12:30:00,159.77,159.81,159.72,159.81,16102.0,156.2477,156.2868,156.1988,156.2868,16102.0
2024-07-05 12:40:00,159.81,159.84,159.77,159.84,7985.0,156.2868,156.3161,156.2477,156.3161,7985.0
2024-07-05 12:50:00,159.83,159.9,159.83,159.9,8218.0,156.3064,156.3748,156.3064,156.3748,8218.0
2024-07-05 13:00:00,159.89,159.94,159.86,159.94,8235.0,156.365,156.4139,156.3357,156.4139,8235.0
2024-07-05 13:10:00,159.94,159.95,159.85,159.87,8192.0,156.4139,156.4237,156.3259,156.3455,8192.0
2024-07-05 13:20:00,159.88,159.93,159.85,159.88,27102.0,156.3553,156.4042,156.3259,156.3553,27102.0
2024-07-05 13:30:00,159.88,160.04,159.87,160.04,12596.0,156.3553,156.5117,156.3455,156.5117,12596.0
2024-07-05 13:40:00,160.04,160.12,160.03,160.1,11142.0,156.5117,156.59,156.502,156.5704,11142.0
2024-07-05 13:50:00,160.1,160.15,160.09,160.12,14764.0,156.5704,156.6193,156.5606,156.59,14764.0
2024-07-05 14:00:00,160.12,160.14,160.0,160.01,21468.0,156.59,156.6095,156.4726,156.4824,21468.0
2024-07-05 14:10:00,160.02,160.09,160.0,160.05,16520.0,156.4922,156.5606,156.4726,156.5215,16520.0
2024-07-05 14:20:00,160.06,160.07,159.99,160.02,20515.0,156.5313,156.5411,156.4628,156.4922,20515.0
2024-07-05 14:30:00,160.04,160.11,160.0,160.06,27402.0,156.5117,156.5802,156.4726,156.5313,27402.0
2024-07-05 14:40:00,160.06,160.17,160.06,160.17,9758.0,156.5313,156.6389,156.5313,156.6389,9758.0
2024-07-05 14:50:00,160.17,160.19,160.15,160.17,14528.0,156.6389,156.6584,156.6193,156.6389,14528.0
2024-07-05 15:00:00,160.16,160.2,160.11,160.13,10935.0,156.6291,156.6682,156.5802,156.5998,10935.0
2024-07-05 15:10:00,160.12,160.15,160.11,160.11,20948.0,156.59,156.6193,156.5802,156.5802,20948.0
2024-07-05 15:20:00,160.11,160.13,160.09,160.09,15902.0,156.5802,156.5998,156.5606,156.5606,15902.0
2024-07-05 15:30:00,160.1,160.19,160.09,160.16,14644.0,156.5704,156.6584,156.5606,156.6291,14644.0
2024-07-05 15:40:00,160.17,160.27,160.16,160.25,19222.0,156.6389,156.7367,156.6291,156.7171,19222.0
2024-07-05 15:50:00,160.26,160.4,160.24,160.29,63952.0,156.7269,156.8638,156.7073,156.7562,63952.0
2024-07-08 09:30:00,160.54,161.18,160.54,161.12,69434.0,157.0007,157.6266,157.0007,157.5679,69434.0
2024-07-08 09:40:00,161.1,161.24,161.02,161.14,14155.0,157.5484,157.6853,157.4701,157.5875,14155.0
2024-07-08 09:50:00,161.15,161.15,160.96,161.03,34995.0,157.5973,157.5973,157.4115,157.4799,34995.0
2024-07-08 10:00:00,161.03,161.13,160.77,160.8,24968.0,157.4799,157.5777,157.2256,157.255,24968.0
2024-07-08 10:10:00,160.8,160.95,160.78,160.83,20768.0,157.255,157.4017,157.2354,157.2843,20768.0
2024-07-08 10:20:00,160.79,160.87,160.72,160.78,31131.0,157.2452,157.3234,157.1767,157.2354,31131.0
2024-07-08 10:30:00,160.74,160.83,160.72,160.81,12131.0,157.1963,157.2843,157.1767,157.2648,12131.0
2024-07-08 10:40:00,160.79,160.87,160.77,160.84,32174.0,157.2452,157.3234,157.2256,157.2941,32174.0
2024-07-08 10:50:00,160.85,160.9,160.79,160.85,10195.0,157.3039,157.3528,157.2452,157.3039,10195.0
2024-07-08 11:00:00,160.86,160.88,160.81,160.81,17749.0,157.3137,157.3332,157.2648,157.2648,17749.0
2024-07-08 11:10:00,160.79,160.81,160.6,160.62,21724.0,157.2452,157.2648,157.0594,157.079,21724.0
2024-07-08 11:20:00,160.59,160.6,160.5,160.5,14440.0,157.0496,157.0594,156.9616,156.9616,14440.0
2024-07-08 11:30:00,160.5,160.51,160.32,160.36,17247.0,156.9616,156.9714,156.7856,156.8247,17247.0
2024-07-08 11:40:00,160.35,160.36,160.27,160.36,14329.0,156.8149,156.8247,156.7367,156.8247,14329.0
2024-07-08 11:50:00,160.34,160.34,160.25,160.28,6546.0,156.8051,156.8051,156.7171,156.7464,6546.0
2024-07-08 12:00:00,160.27,160.29,160.21,160.26,17556.0,156.7367,156.7562,156.678,156.7269,17556.0
2024-07-08 12:10:00,160.25,160.31,160.23,160.3,11205.0,156.7171,156.7758,156.6975,156.766,11205.0
2024-07-08 12:20:00,160.35,160.41,160.31,160.41,25927.0,156.8149,156.8736,156.7758,156.8736,25927.0
2024-07-08 12:30:00,160.4,160.59,160.38,160.58,15311.0,156.8638,157.0496,156.8442,157.0398,15311.0
2024-07-08 12:40:00,160.57,160.58,160.51,160.58,11257.0,157.0301,157.0398,156.9714,157.0398,11257.0
2024-07-08 12:50:00,160.57,160.58,160.52,160.52,37893.0,157.0301,157.0398,156.9812,156.9812,37893.0
2024-07-08 13:00:00,160.53,160.53,160.43,160.44,11380.0,156.9909,156.9909,156.8931,156.9029,11380.0
2024-07-08 13:10:00,160.43,160.48,160.38,160.47,24510.0,156.8931,156.942,156.8442,156.9323,24510.0
2024-07-08 13:20:00,160.48,160.49,160.41,160.43,13197.0,156.942,156.9518,156.8736,156.8931,13197.0
2024-07-08 13:30:00,160.43,160.57,160.42,160.56,15486.0,156.8931,157.0301,156.8834,157.0203,15486.0
2024-07-08 13:40:00,160.58,160.6,160.55,160.57,9369.0,157.0398,157.0594,157.0105,157.0301,9369.0
2024-07-08 13:50:00,160.56,160.6,160.56,160.6,10168.0,157.0203,157.0594,157.0203,157.0594,10168.0
2024-07-08 14:00:00,160.6,160.6,160.53,160.57,15150.0,157.0594,157.0594,156.9909,157.0301,15150.0
2024-07-08 14:10:00,160.56,160.61,160.54,160.58,37734.0,157.0203,157.0692,157.0007,157.0398,37734.0
2024-07-08 14:20:00,160.57,160.58,160.53,160.55,16236.0,157.0301,157.0398,156.9909,157.0105,16236.0
2024-07-08 14:30:00,160.54,160.54,160.47,160.48,26443.0,157.0007,157.0007,156.9323,156.942,26443.0
2024-07-08 14:40:00,160.49,160.49,160.29,160.41,18971.0,156.9518,156.9518,156.7562,156.8736,18971.0
2024-07-08 14:50:00,160.41,160.5,160.4,160.49,23771.0,156.8736,156.9616,156.8638,156.9518,23771.0
2024-07-08 15:00:00,160.48,160.49,160.44,160.49,21425.0,156.942,156.9518,156.9029,156.9518,21425.0
2024-07-08 15:10:00,160.48,160.52,160.46,160.47,50660.0,156.942,156.9812,156.9225,156.9323,50660.0
2024-07-08 15:20:00,160.47,160.5,160.46,160.5,13856.0,156.9323,156.9616,156.9225,156.9616,13856.0
2024-07-08 15:30:00,160.48,160.55,160.47,160.55,37126.0,156.942,157.0105,156.9323,157.0105,37126.0
2024-07-08 15:40:00,160.55,160.57,160.46,160.52,43314.0,157.0105,157.0301,156.9225,156.9812,43314.0
2024-07-08 15:50:00,160.53,160.6,160.49,160.55,50058.0,156.9909,157.0594,156.9518,157.0105,50058.0
2024-07-09 09:30:00,160.53,160.55,160.36,160.37,87847.0,156.9909,157.0105,156.8247,156.8345,87847.0
2024-07-09 09:40:00,160.39,160.59,160.37,160.55,19017.0,156.854,157.0496,156.8345,157.0105,19017.0
2024-07-09 09:50:00,160.53,160.53,160.41,160.42,25572.0,156.9909,156.9909,156.8736,156.8834,25572.0
2024-07-09 10:00:00,160.44,160.48,160.29,160.3,12906.0,156.9029,156.942,156.7562,156.766,12906.0
2024-07-09 10:10:00,160.31,160.32,160.13,160.13,35973.0,156.7758,156.7856,156.5998,156.5998,35973.0
2024-07-09 10:20:00,160.15,160.33,160.14,160.31,63110.0,156.6193,156.7953,156.6095,156.7758,63110.0
2024-07-09 10:30:00,160.3,160.52,160.25,160.52,27536.0,156.766,156.9812,156.7171,156.9812,27536.0
2024-07-09 10:40:00,160.53,160.63,160.5,160.63,46889.0,156.9909,157.0887,156.9616,157.0887,46889.0
2024-07-09 10:50:00,160.63,160.63,160.53,160.55,53935.0,157.0887,157.0887,156.9909,157.0105,53935.0
2024-07-09 11:00:00,160.55,160.62,160.53,160.58,18154.0,157.0105,157.079,156.9909,157.0398,18154.0
2024-07-09 11:10:00,160.58,160.63,160.55,160.55,19957.0,157.0398,157.0887,157.0105,157.0105,19957.0
2024-07-09 11:20:00,160.53,160.54,160.49,160.53,11811.0,156.9909,157.0007,156.9518,156.9909,11811.0
2024-07-09 11:30:00,160.53,160.56,160.5,160.53,18864.0,156.9909,157.0203,156.9616,156.9909,18864.0
2024-07-09 11:40:00,160.51,160.68,160.5,160.68,31742.0,156.9714,157.1376,156.9616,157.1376,31742.0
2024-07-09 11:50:00,160.7,160.76,160.68,160.75,24558.0,157.1572,157.2159,157.1376,157.2061,24558.0
2024-07-09 12:00:00,160.75,160.83,160.73,160.78,11909.0,157.2061,157.2843,157.1865,157.2354,11909.0
2024-07-09 12:10:00,160.78,160.86,160.78,160.84,35550.0,157.2354,157.3137,157.2354,157.2941,35550.0
2024-07-09 12:20:00,160.84,160.97,160.83,160.97,213379.0,157.2941,157.4212,157.2843,157.4212,213379.0
2024-07-09 12:30:00,160.97,161.01,160.92,160.99,21112.0,157.4212,157.4604,157.3723,157.4408,21112.0
2024-07-09 12:40:00,160.99,161.18,160.98,161.14,19203.0,157.4408,157.6266,157.431,157.5875,19203.0
2024-07-09 12:50:00,161.14,161.15,161.06,161.14,38520.0,157.5875,157.5973,157.5093,157.5875,38520.0
2024-07-09 13:00:00,161.15,161.28,161.15,161.21,29773.0,157.5973,157.7244,157.5973,157.6559,29773.0
2024-07-09 13:10:00,161.23,161.26,160.98,161.05,34412.0,157.6755,157.7048,157.431,157.4995,34412.0
2024-07-09 13:20:00,161.07,161.11,161.01,161.07,14142.0,157.519,157.5581,157.4604,157.519,14142.0
2024-07-09 13:30:00,161.06,161.11,161.02,161.04,12052.0,157.5093,157.5581,157.4701,157.4897,12052.0
2024-07-09 13:40:00,161.03,161.04,160.96,160.99,19631.0,157.4799,157.4897,157.4115,157.4408,19631.0
2024-07-09 13:50:00,160.99,161.03,160.89,160.89,45618.0,157.4408,157.4799,157.343,157.343,45618.0
2024-07-09 14:00:00,160.87,160.87,160.75,160.8,30694.0,157.3234,157.3234,157.2061,157.255,30694.0
2024-07-09 14:10:00,160.79,160.82,160.77,160.78,18071.0,157.2452,157.2745,157.2256,157.2354,18071.0
2024-07-09 14:20:00,160.77,160.79,160.7,160.7,25430.0,157.2256,157.2452,157.1572,157.1572,25430.0
2024-07-09 14:30:00,160.71,160.78,160.69,160.75,23642.0,157.167,157.2354,157.1474,157.2061,23642.0
2024-07-09 14:40:00,160.75,160.75,160.67,160.72,29206.0,157.2061,157.2061,157.1278,157.1767,29206.0
2024-07-09 14:50:00,160.71,160.71,160.59,160.59,38659.0,157.167,157.167,157.0496,157.0496,38659.0
2024-07-09 15:00:00,160.61,160.62,160.48,160.5,19626.0,157.0692,157.079,156.942,156.9616,19626.0
2024-07-09 15:10:00,160.49,160.53,160.44,160.5,29819.0,156.9518,156.9909,156.9029,156.9616,29819.0
2024-07-09 15:20:00,160.51,160.63,160.51,160.63,44475.0,156.9714,157.0887,156.9714,157.0887,44475.0
2024-07-09 15:30:00,160.63,160.75,160.57,160.73,33579.0,157.0887,157.2061,157.0301,157.1865,33579.0
2024-07-09 15:40:00,160.72,160.74,160.64,160.69,54798.0,157.1767,157.1963,157.0985,157.1474,54798.0
2024-07-09 15:50:00,160.68,160.72,160.51,160.54,60604.0,157.1376,157.1767,156.9714,157.0007,60604.0
2024-07-10 09:30:00,160.83,160.9,160.7,160.78,78851.0,157.2843,157.3528,157.1572,157.2354,78851.0
2024-07-10 09:40:00,160.76,160.86,160.58,160.76,22443.0,157.2159,157.3137,157.0398,157.2159,22443.0
2024-07-10 09:50:00,160.75,160.84,160.7,160.76,20162.0,157.2061,157.2941,157.1572,157.2159,20162.0
2024-07-10 10:00:00,160.76,160.94,160.76,160.86,25462.0,157.2159,157.3919,157.2159,157.3137,25462.0
2024-07-10 10:10:00,160.83,160.89,160.76,160.8,25091.0,157.2843,157.343,157.2159,157.255,25091.0
2024-07-10 10:20:00,160.77,160.87,160.76,160.8,19954.0,157.2256,157.3234,157.2159,157.255,19954.0
2024-07-10 10:30:00,160.78,160.96,160.77,160.92,29287.0,157.2354,157.4115,157.2256,157.3723,29287.0
2024-07-10 10:40:00,160.9,160.92,160.87,160.91,19748.0,157.3528,157.3723,157.3234,157.3626,19748.0
2024-07-10 10:50:00,160.92,161.0,160.86,160.99,51689.0,157.3723,157.4506,157.3137,157.4408,51689.0
2024-07-10 11:00:00,160.98,161.18,160.98,161.14,27447.0,157.431,157.6266,157.431,157.5875,27447.0
2024-07-10 11:10:00,161.13,161.13,161.02,161.1,21484.0,157.5777,157.5777,157.4701,157.5484,21484.0
2024-07-10 11:20:00,161.1,161.18,161.09,161.18,15548.0,157.5484,157.6266,157.5386,157.6266,15548.0
2024-07-10 11:30:00,161.17,161.2,161.08,161.15,22734.0,157.6168,157.6462,157.5288,157.5973,22734.0
2024-07-10 11:40:00,161.15,161.17,161.11,161.12,49115.0,157.5973,157.6168,157.5581,157.5679,49115.0
2024-07-10 11:50:00,161.13,161.14,161.1,161.12,10540.0,157.5777,157.5875,157.5484,157.5679,10540.0
2024-07-10 12:00:00,161.13,161.23,161.13,161.18,61288.0,157.5777,157.6755,157.5777,157.6266,61288.0
2024-07-10 12:10:00,161.19,161.32,161.17,161.32,12310.0,157.6364,157.7635,157.6168,157.7635,12310.0
2024-07-10 12:20:00,161.33,161.44,161.31,161.38,18517.0,157.7733,157.8809,157.7537,157.8222,18517.0
2024-07-10 12:30:00,161.38,161.38,161.22,161.29,34607.0,157.8222,157.8222,157.6657,157.7342,34607.0
2024-07-10 12:40:00,161.28,161.41,161.28,161.36,21160.0,157.7244,157.8515,157.7244,157.8026,21160.0
2024-07-10 12:50:00,161.37,161.41,161.31,161.4,30862.0,157.8124,157.8515,157.7537,157.8418,30862.0
2024-07-10 13:00:00,161.4,161.56,161.38,161.49,17444.0,157.8418,157.9982,157.8222,157.9298,17444.0
2024-07-10 13:10:00,161.52,161.52,161.45,161.49,7621.0,157.9591,157.9591,157.8907,157.9298,7621.0
2024-07-10 13:20:00,161.48,161.51,161.37,161.44,12111.0,157.92,157.9493,157.8124,157.8809,12111.0
2024-07-10 13:30:00,161.42,161.43,161.32,161.38,20001.0,157.8613,157.8711,157.7635,157.8222,20001.0
2024-07-10 13:40:00,161.38,161.44,161.37,161.41,19521.0,157.8222,157.8809,157.8124,157.8515,19521.0
2024-07-10 13:50:00,161.41,161.48,161.36,161.47,14278.0,157.8515,157.92,157.8026,157.9102,14278.0
2024-07-10 14:00:00,161.49,161.49,161.4,161.41,16574.0,157.9298,157.9298,157.8418,157.8515,16574.0
2024-07-10 14:10:00,161.4,161.47,161.38,161.41,29116.0,157.8418,157.9102,157.8222,157.8515,29116.0
2024-07-10 14:20:00,161.41,161.44,161.37,161.42,44857.0,157.8515,157.8809,157.8124,157.8613,44857.0
2024-07-10 14:30:00,161.41,161.52,161.41,161.49,15151.0,157.8515,157.9591,157.8515,157.9298,15151.0
2024-07-10 14:40:00,161.49,161.62,161.47,161.56,25378.0,157.9298,158.0569,157.9102,157.9982,25378.0
2024-07-10 14:50:00,161.56,161.6,161.52,161.6,16431.0,157.9982,158.0373,157.9591,158.0373,16431.0
2024-07-10 15:00:00,161.6,161.67,161.56,161.65,29503.0,158.0373,158.1058,157.9982,158.0862,29503.0
2024-07-10 15:10:00,161.66,161.69,161.62,161.69,37214.0,158.096,158.1254,158.0569,158.1254,37214.0
2024-07-10 15:20:00,161.69,161.71,161.66,161.68,19247.0,158.1254,158.1449,158.096,158.1156,19247.0
2024-07-10 15:30:00,161.67,161.77,161.66,161.77,23902.0,158.1058,158.2036,158.096,158.2036,23902.0
2024-07-10 15:40:00,161.77,161.82,161.65,161.8,36084.0,158.2036,158.2525,158.0862,158.2329,36084.0
2024-07-10 15:50:00,161.79,162.14,161.79,162.09,58349.0,158.2232,158.5654,158.2232,158.5165,58349.0
2024-07-11 09:30:00,162.39,162.48,162.22,162.33,83106.0,158.8099,158.8979,158.6437,158.7513,83106.0
2024-07-11 09:40:00,162.39,162.72,162.39,162.69,18860.0,158.8099,159.1327,158.8099,159.1033,18860.0
2024-07-11 09:50:00,162.71,162.89,162.62,162.76,23168.0,159.1229,159.2989,159.0349,159.1718,23168.0
2024-07-11 10:00:00,162.75,163.2,162.74,163.15,32731.0,159.162,159.6021,159.1522,159.5532,32731.0
2024-07-11 10:10:00,163.15,163.35,163.14,163.17,29426.0,159.5532,159.7488,159.5434,159.5727,29426.0
2024-07-11 10:20:00,163.22,163.22,163.03,163.07,50743.0,159.6216,159.6216,159.4358,159.4749,50743.0
2024-07-11 10:30:00,163.06,163.2,163.02,163.1,55762.0,159.4652,159.6021,159.426,159.5043,55762.0
2024-07-11 10:40:00,163.06,163.29,163.0,163.25,22423.0,159.4652,159.6901,159.4065,159.651,22423.0
2024-07-11 10:50:00,163.25,163.27,163.1,163.22,60651.0,159.651,159.6705,159.5043,159.6216,60651.0
2024-07-11 11:00:00,163.23,163.37,163.16,163.34,43942.0,159.6314,159.7683,159.563,159.739,43942.0
2024-07-11 11:10:00,163.33,163.42,163.27,163.31,34218.0,159.7292,159.8172,159.6705,159.7096,34218.0
2024-07-11 11:20:00,163.29,163.36,163.21,163.36,102132.0,159.6901,159.7585,159.6119,159.7585,102132.0
2024-07-11 11:30:00,163.34,163.5,163.34,163.49,26340.0,159.739,159.8955,159.739,159.8857,26340.0
2024-07-11 11:40:00,163.51,163.51,163.35,163.41,28230.0,159.9052,159.9052,159.7488,159.8074,28230.0
2024-07-11 11:50:00,163.38,163.44,163.32,163.32,28548.0,159.7781,159.8368,159.7194,159.7194,28548.0
2024-07-11 12:00:00,163.31,163.31,163.06,163.17,78180.0,159.7096,159.7096,159.4652,159.5727,78180.0
2024-07-11 12:10:00,163.2,163.21,163.03,163.05,20795.0,159.6021,159.6119,159.4358,159.4554,20795.0
2024-07-11 12:20:00,163.05,163.11,163.01,163.1,16472.0,159.4554,159.5141,159.4163,159.5043,16472.0
2024-07-11 12:30:00,163.09,163.2,162.98,163.05,32531.0,159.4945,159.6021,159.3869,159.4554,32531.0
2024-07-11 12:40:00,163.04,163.06,162.95,162.98,14890.0,159.4456,159.4652,159.3576,159.3869,14890.0
2024-07-11 12:50:00,162.96,163.11,162.93,163.09,27904.0,159.3674,159.5141,159.338,159.4945,27904.0
2024-07-11 13:00:00,163.1,163.12,162.95,163.11,30238.0,159.5043,159.5238,159.3576,159.5141,30238.0
2024-07-11 13:10:00,163.12,163.17,163.08,163.13,15864.0,159.5238,159.5727,159.4847,159.5336,15864.0
2024-07-11 13:20:00,163.13,163.19,163.06,163.14,11726.0,159.5336,159.5923,159.4652,159.5434,11726.0
2024-07-11 13:30:00,163.13,163.15,163.03,163.04,12756.0,159.5336,159.5532,159.4358,159.4456,12756.0
2024-07-11 13:40:00,163.03,163.13,163.03,163.12,14307.0,159.4358,159.5336,159.4358,159.5238,14307.0
2024-07-11 13:50:00,163.12,163.32,163.12,163.32,9574.0,159.5238,159.7194,159.5238,159.7194,9574.0
2024-07-11 14:00:00,163.33,163.39,163.29,163.35,24647.0,159.7292,159.7879,159.6901,159.7488,24647.0
2024-07-11 14:10:00,163.35,163.42,163.34,163.37,17750.0,159.7488,159.8172,159.739,159.7683,17750.0
2024-07-11 14:20:00,163.35,163.36,163.2,163.22,15725.0,159.7488,159.7585,159.6021,159.6216,15725.0
2024-07-11 14:30:00,163.21,163.37,163.21,163.29,15626.0,159.6119,159.7683,159.6119,159.6901,15626.0
2024-07-11 14:40:00,163.29,163.34,163.24,163.27,16530.0,159.6901,159.739,159.6412,159.6705,16530.0
2024-07-11 14:50:00,163.27,163.33,163.25,163.28,18442.0,159.6705,159.7292,159.651,159.6803,18442.0
2024-07-11 15:00:00,163.29,163.29,163.19,163.19,22403.0,159.6901,159.6901,159.5923,159.5923,22403.0
2024-07-11 15:10:00,163.21,163.29,163.18,163.23,27368.0,159.6119,159.6901,159.5825,159.6314,27368.0
2024-07-11 15:20:00,163.23,163.29,163.18,163.22,20708.0,159.6314,159.6901,159.5825,159.6216,20708.0
2024-07-11 15:30:00,163.24,163.36,163.24,163.28,40008.0,159.6412,159.7585,159.6412,159.6803,40008.0
2024-07-11 15:40:00,163.27,163.35,163.21,163.34,52577.0,159.6705,159.7488,159.6119,159.739,52577.0
2024-07-11 15:50:00,163.35,163.48,163.32,163.32,57984.0,159.7488,159.8759,159.7194,159.7194,57984.0
2024-07-12 09:30:00,163.8,163.97,163.69,163.93,104446.0,160.1888,160.3551,160.0813,160.316,104446.0
2024-07-12 09:40:00,163.9,164.02,163.84,163.86,30663.0,160.2866,160.404,160.228,160.2475,30663.0
2024-07-12 09:50:00,163.87,163.87,163.66,163.68,27238.0,160.2573,160.2573,160.0519,160.0715,27238.0
2024-07-12 10:00:00,163.7,164.02,163.68,163.96,30043.0,160.091,160.404,160.0715,160.3453,30043.0
2024-07-12 10:10:00,163.97,164.38,163.95,164.36,54974.0,160.3551,160.7561,160.3355,160.7365,54974.0
2024-07-12 10:20:00,164.36,164.39,164.26,164.38,65983.0,160.7365,160.7658,160.6387,160.7561,65983.0
2024-07-12 10:30:00,164.36,164.42,164.2,164.32,24593.0,160.7365,160.7952,160.58,160.6974,24593.0
2024-07-12 10:40:00,164.27,164.36,164.17,164.3,39962.0,160.6485,160.7365,160.5507,160.6778,39962.0
2024-07-12 10:50:00,164.35,164.47,164.33,164.47,16137.0,160.7267,160.8441,160.7072,160.8441,16137.0
2024-07-12 11:00:00,164.48,164.62,164.44,164.6,36696.0,160.8539,160.9908,160.8147,160.9712,36696.0
2024-07-12 11:10:00,164.61,164.65,164.54,164.64,12347.0,160.981,161.0201,160.9125,161.0103,12347.0
2024-07-12 11:20:00,164.64,164.67,164.58,164.66,13256.0,161.0103,161.0397,160.9516,161.0299,13256.0
2024-07-12 11:30:00,164.67,164.67,164.53,164.6,31869.0,161.0397,161.0397,160.9028,160.9712,31869.0
2024-07-12 11:40:00,164.59,164.7,164.56,164.7,112881.0,160.9614,161.069,160.9321,161.069,112881.0
2024-07-12 11:50:00,164.71,164.73,164.62,164.62,45660.0,161.0788,161.0983,160.9908,160.9908,45660.0
2024-07-12 12:00:00,164.6,164.62,164.46,164.46,69525.0,160.9712,160.9908,160.8343,160.8343,69525.0
2024-07-12 12:10:00,164.47,164.65,164.47,164.62,40798.0,160.8441,161.0201,160.8441,160.9908,40798.0
2024-07-12 12:20:00,164.61,164.63,164.51,164.56,16180.0,160.981,161.0005,160.8832,160.9321,16180.0
2024-07-12 12:30:00,164.56,164.59,164.49,164.58,9200.0,160.9321,160.9614,160.8636,160.9516,9200.0
2024-07-12 12:40:00,164.54,164.63,164.54,164.59,18444.0,160.9125,161.0005,160.9125,160.9614,18444.0
2024-07-12 12:50:00,164.58,164.75,164.56,164.75,16378.0,160.9516,161.1179,160.9321,161.1179,16378.0
2024-07-12 13:00:00,164.73,164.77,164.66,164.71,104081.0,161.0983,161.1375,161.0299,161.0788,104081.0
2024-07-12 13:10:00,164.72,164.86,164.71,164.86,19584.0,161.0886,161.2255,161.0788,161.2255,19584.0
2024-07-12 13:20:00,164.86,164.93,164.85,164.93,14036.0,161.2255,161.2939,161.2157,161.2939,14036.0
2024-07-12 13:30:00,164.91,165.04,164.88,165.03,12763.0,161.2744,161.4015,161.245,161.3917,12763.0
2024-07-12 13:40:00,165.01,165.17,164.98,165.17,25345.0,161.3722,161.5286,161.3428,161.5286,25345.0
2024-07-12 13:50:00,165.18,165.18,165.0,165.0,18979.0,161.5384,161.5384,161.3624,161.3624,18979.0
2024-07-12 14:00:00,165.0,165.1,164.93,165.1,16342.0,161.3624,161.4602,161.2939,161.4602,16342.0
2024-07-12 14:10:00,165.1,165.14,165.05,165.08,11731.0,161.4602,161.4993,161.4113,161.4406,11731.0
2024-07-12 14:20:00,165.07,165.07,164.93,165.0,33996.0,161.4308,161.4308,161.2939,161.3624,33996.0
2024-07-12 14:30:00,164.99,164.99,164.87,164.97,18693.0,161.3526,161.3526,161.2353,161.3331,18693.0
2024-07-12 14:40:00,164.97,165.01,164.94,164.98,24343.0,161.3331,161.3722,161.3037,161.3428,24343.0
2024-07-12 14:50:00,164.96,165.04,164.95,165.03,18609.0,161.3233,161.4015,161.3135,161.3917,18609.0
2024-07-12 15:00:00,165.02,165.06,165.01,165.02,15464.0,161.3819,161.4211,161.3722,161.3819,15464.0
2024-07-12 15:10:00,165.02,165.07,164.99,165.06,52211.0,161.3819,161.4308,161.3526,161.4211,52211.0
2024-07-12 15:20:00,165.05,165.06,165.0,165.02,17143.0,161.4113,161.4211,161.3624,161.3819,17143.0
2024-07-12 15:30:00,165.0,165.01,164.78,164.78,55071.0,161.3624,161.3722,161.1472,161.1472,55071.0
2024-07-12 15:40:00,164.75,164.75,164.44,164.45,102623.0,161.1179,161.1179,160.8147,160.8245,102623.0
2024-07-12 15:50:00,164.45,164.45,164.19,164.35,80045.0,160.8245,160.8245,160.5702,160.7267,80045.0
2024-07-15 09:30:00,164.77,165.05,164.67,165.02,94408.0,161.1375,161.4113,161.0397,161.3819,94408.0
2024-07-15 09:40:00,165.0,165.0,164.71,164.86,37292.0,161.3624,161.3624,161.0788,161.2255,37292.0
2024-07-15 09:50:00,164.86,164.86,164.66,164.66,32418.0,161.2255,161.2255,161.0299,161.0299,32418.0
2024-07-15 10:00:00,164.72,164.83,164.66,164.83,24291.0,161.0886,161.1961,161.0299,161.1961,24291.0
2024-07-15 10:10:00,164.83,164.93,164.7,164.87,19200.0,161.1961,161.2939,161.069,161.2353,19200.0
2024-07-15 10:20:00,164.9,164.93,164.73,164.76,18923.0,161.2646,161.2939,161.0983,161.1277,18923.0
2024-07-15 10:30:00,164.75,164.9,164.75,164.81,39717.0,161.1179,161.2646,161.1179,161.1766,39717.0
2024-07-15 10:40:00,164.84,164.96,164.79,164.93,46763.0,161.2059,161.3233,161.157,161.2939,46763.0
2024-07-15 10:50:00,164.91,165.11,164.88,165.1,89374.0,161.2744,161.47,161.245,161.4602,89374.0
2024-07-15 11:00:00,165.1,165.22,165.1,165.2,73818.0,161.4602,161.5775,161.4602,161.558,73818.0
2024-07-15 11:10:00,165.2,165.32,165.2,165.25,78770.0,161.558,161.6753,161.558,161.6069,78770.0
2024-07-15 11:20:00,165.25,165.32,165.18,165.2,138589.0,161.6069,161.6753,161.5384,161.558,138589.0
2024-07-15 11:30:00,165.19,165.36,165.15,165.33,184276.0,161.5482,161.7145,161.5091,161.6851,184276.0
2024-07-15 11:40:00,165.33,165.49,165.3,165.46,21167.0,161.6851,161.8416,161.6558,161.8122,21167.0
2024-07-15 11:50:00,165.43,165.54,165.42,165.5,35725.0,161.7829,161.8905,161.7731,161.8514,35725.0
2024-07-15 12:00:00,165.49,165.56,165.38,165.53,28155.0,161.8416,161.91,161.734,161.8807,28155.0
2024-07-15 12:10:00,165.53,165.61,165.49,165.6,16598.0,161.8807,161.9589,161.8416,161.9492,16598.0
2024-07-15 12:20:00,165.61,165.61,165.43,165.45,22123.0,161.9589,161.9589,161.7829,161.8025,22123.0
2024-07-15 12:30:00,165.44,165.44,165.28,165.34,24320.0,161.7927,161.7927,161.6362,161.6949,24320.0
2024-07-15 12:40:00,165.32,165.4,165.16,165.21,11602.0,161.6753,161.7536,161.5189,161.5678,11602.0
2024-07-15 12:50:00,165.19,165.23,165.17,165.2,11003.0,161.5482,161.5873,161.5286,161.558,11003.0
2024-07-15 13:00:00,165.2,165.24,165.06,165.21,11319.0,161.558,161.5971,161.4211,161.5678,11319.0
2024-07-15 13:10:00,165.23,165.25,165.15,165.2,21216.0,161.5873,161.6069,161.5091,161.558,21216.0
2024-07-15 13:20:00,165.19,165.24,165.07,165.08,8500.0,161.5482,161.5971,161.4308,161.4406,8500.0
2024-07-15 13:30:00,165.09,165.09,164.86,164.93,20609.0,161.4504,161.4504,161.2255,161.2939,20609.0
2024-07-15 13:40:00,164.94,165.01,164.88,164.88,13385.0,161.3037,161.3722,161.245,161.245,13385.0
2024-07-15 13:50:00,164.89,165.06,164.89,164.99,22044.0,161.2548,161.4211,161.2548,161.3526,22044.0
2024-07-15 14:00:00,164.98,165.01,164.93,165.01,19516.0,161.3428,161.3722,161.2939,161.3722,19516.0
2024-07-15 14:10:00,165.02,165.04,164.95,164.99,30244.0,161.3819,161.4015,161.3135,161.3526,30244.0
2024-07-15 14:20:00,164.99,165.19,164.99,165.18,23110.0,161.3526,161.5482,161.3526,161.5384,23110.0
2024-07-15 14:30:00,165.19,165.32,165.16,165.24,38332.0,161.5482,161.6753,161.5189,161.5971,38332.0
2024-07-15 14:40:00,165.25,165.3,165.21,165.21,40752.0,161.6069,161.6558,161.5678,161.5678,40752.0
2024-07-15 14:50:00,165.2,165.29,165.18,165.28,48689.0,161.558,161.646,161.5384,161.6362,48689.0
2024-07-15 15:00:00,165.28,165.29,165.2,165.25,18319.0,161.6362,161.646,161.558,161.6069,18319.0
2024-07-15 15:10:00,165.25,165.3,165.24,165.3,20209.0,161.6069,161.6558,161.5971,161.6558,20209.0
2024-07-15 15:20:00,165.3,165.36,165.22,165.23,25776.0,161.6558,161.7145,161.5775,161.5873,25776.0
2024-07-15 15:30:00,165.23,165.25,165.08,165.08,27748.0,161.5873,161.6069,161.4406,161.4406,27748.0
2024-07-15 15:40:00,165.08,165.1,164.8,164.83,37886.0,161.4406,161.4602,161.1668,161.1961,37886.0
2024-07-15 15:50:00,164.81,164.96,164.64,164.96,59746.0,161.1766,161.3233,161.0103,161.3233,59746.0
2024-07-16 09:30:00,165.35,165.53,165.23,165.36,129915.0,161.7047,161.8807,161.5873,161.7145,129915.0
2024-07-16 09:40:00,165.37,165.85,165.37,165.71,28092.0,161.7242,162.1936,161.7242,162.0567,28092.0
2024-07-16 09:50:00,165.69,166.14,165.67,166.13,35343.0,162.0372,162.4773,162.0176,162.4675,35343.0
2024-07-16 10:00:00,166.16,166.45,166.15,166.31,179388.0,162.4968,162.7804,162.487,162.6435,179388.0
2024-07-16 10:10:00,166.36,166.36,166.21,166.24,638652.0,162.6924,162.6924,162.5457,162.5751,638652.0
2024-07-16 10:20:00,166.23,166.46,166.21,166.38,90726.0,162.5653,162.7902,162.5457,162.712,90726.0
2024-07-16 10:30:00,166.39,166.52,166.29,166.49,39226.0,162.7217,162.8489,162.6239,162.8195,39226.0
2024-07-16 10:40:00,166.5,166.55,166.38,166.48,33747.0,162.8293,162.8782,162.712,162.8098,33747.0
2024-07-16 10:50:00,166.48,166.62,166.48,166.56,60475.0,162.8098,162.9467,162.8098,162.888,60475.0
2024-07-16 11:00:00,166.55,166.64,166.48,166.64,27452.0,162.8782,162.9662,162.8098,162.9662,27452.0
2024-07-16 11:10:00,166.62,166.77,166.61,166.7,28860.0,162.9467,163.0934,162.9369,163.0249,28860.0
2024-07-16 11:20:00,166.7,166.73,166.58,166.59,39110.0,163.0249,163.0542,162.9076,162.9173,39110.0
2024-07-16 11:30:00,166.58,166.58,166.37,166.47,18741.0,162.9076,162.9076,162.7022,162.8,18741.0
2024-07-16 11:40:00,166.47,166.47,166.29,166.3,17089.0,162.8,162.8,162.6239,162.6337,17089.0
2024-07-16 11:50:00,166.3,166.41,166.28,166.39,15388.0,162.6337,162.7413,162.6142,162.7217,15388.0
2024-07-16 12:00:00,166.42,166.65,166.38,166.6,29121.0,162.7511,162.976,162.712,162.9271,29121.0
2024-07-16 12:10:00,166.59,166.7,166.59,166.69,15836.0,162.9173,163.0249,162.9173,163.0151,15836.0
2024-07-16 12:20:00,166.7,166.77,166.65,166.69,24431.0,163.0249,163.0934,162.976,163.0151,24431.0
2024-07-16 12:30:00,166.69,166.79,166.66,166.76,19237.0,163.0151,163.1129,162.9858,163.0836,19237.0
2024-07-16 12:40:00,166.75,166.8,166.68,166.77,10810.0,163.0738,163.1227,163.0054,163.0934,10810.0
2024-07-16 12:50:00,166.76,166.84,166.72,166.84,20259.0,163.0836,163.1618,163.0445,163.1618,20259.0
2024-07-16 13:00:00,166.83,166.88,166.8,166.88,23216.0,163.152,163.2009,163.1227,163.2009,23216.0
2024-07-16 13:10:00,166.87,166.88,166.57,166.59,21483.0,163.1912,163.2009,162.8978,162.9173,21483.0
2024-07-16 13:20:00,166.6,166.62,166.53,166.57,19347.0,162.9271,162.9467,162.8587,162.8978,19347.0
2024-07-16 13:30:00,166.56,166.69,166.52,166.68,19152.0,162.888,163.0151,162.8489,163.0054,19152.0
2024-07-16 13:40:00,166.68,166.74,166.61,166.72,66694.0,163.0054,163.064,162.9369,163.0445,66694.0
2024-07-16 13:50:00,166.72,166.8,166.7,166.78,11070.0,163.0445,163.1227,163.0249,163.1031,11070.0
2024-07-16 14:00:00,166.77,166.86,166.74,166.81,25986.0,163.0934,163.1814,163.064,163.1325,25986.0
2024-07-16 14:10:00,166.81,166.92,166.72,166.77,34368.0,163.1325,163.2401,163.0445,163.0934,34368.0
2024-07-16 14:20:00,166.78,166.89,166.78,166.83,26128.0,163.1031,163.2107,163.1031,163.152,26128.0
2024-07-16 14:30:00,166.82,166.97,166.82,166.96,50122.0,163.1423,163.289,163.1423,163.2792,50122.0
2024-07-16 14:40:00,166.98,167.0,166.9,166.99,28969.0,163.2987,163.3183,163.2205,163.3085,28969.0
2024-07-16 14:50:00,166.99,167.1,166.98,167.08,49317.0,163.3085,163.4161,163.2987,163.3965,49317.0
2024-07-16 15:00:00,167.07,167.11,167.0,167.03,63375.0,163.3868,163.4259,163.3183,163.3476,63375.0
2024-07-16 15:10:00,167.03,167.09,167.0,167.07,45021.0,163.3476,163.4063,163.3183,163.3868,45021.0
2024-07-16 15:20:00,167.08,167.16,167.05,167.14,80714.0,163.3965,163.4748,163.3672,163.4552,80714.0
2024-07-16 15:30:00,167.13,167.21,167.09,167.17,39965.0,163.4454,163.5237,163.4063,163.4845,39965.0
2024-07-16 15:40:00,167.16,167.17,167.01,167.04,47775.0,163.4748,163.4845,163.3281,163.3574,47775.0
2024-07-16 15:50:00,167.06,167.3,167.06,167.27,116152.0,163.377,163.6117,163.377,163.5823,116152.0
2024-07-17 09:30:00,166.59,167.48,166.59,167.34,148129.0,162.9173,163.7877,162.9173,163.6508,148129.0
2024-07-17 09:40:00,167.4,167.58,167.31,167.48,26781.0,163.7095,163.8855,163.6215,163.7877,26781.0
2024-07-17 09:50:00,167.5,167.83,167.49,167.74,26768.0,163.8073,164.13,163.7975,164.042,26768.0
2024-07-17 10:00:00,167.72,167.93,167.66,167.72,67182.0,164.0224,164.2278,163.9637,164.0224,67182.0
2024-07-17 10:10:00,167.75,168.26,167.69,168.11,79828.0,164.0518,164.5505,163.9931,164.4038,79828.0
2024-07-17 10:20:00,168.1,168.16,168.01,168.03,60127.0,164.394,164.4527,164.306,164.3256,60127.0
2024-07-17 10:30:00,167.99,167.99,167.69,167.71,60188.0,164.2865,164.2865,163.9931,164.0126,60188.0
2024-07-17 10:40:00,167.69,167.85,167.63,167.73,28164.0,163.9931,164.1496,163.9344,164.0322,28164.0
2024-07-17 10:50:00,167.75,167.93,167.74,167.8,27750.0,164.0518,164.2278,164.042,164.1007,27750.0
2024-07-17 11:00:00,167.79,167.88,167.73,167.82,27663.0,164.0909,164.1789,164.0322,164.1202,27663.0
2024-07-17 11:10:00,167.84,167.85,167.7,167.75,28319.0,164.1398,164.1496,164.0029,164.0518,28319.0
2024-07-17 11:20:00,167.78,167.78,167.63,167.73,26328.0,164.0811,164.0811,163.9344,164.0322,26328.0
2024-07-17 11:30:00,167.71,167.78,167.64,167.78,13739.0,164.0126,164.0811,163.9442,164.0811,13739.0
2024-07-17 11:40:00,167.78,167.86,167.74,167.86,12243.0,164.0811,164.1593,164.042,164.1593,12243.0
2024-07-17 11:50:00,167.89,167.93,167.82,167.92,18879.0,164.1887,164.2278,164.1202,164.218,18879.0
2024-07-17 12:00:00,167.94,167.98,167.78,167.81,29260.0,164.2376,164.2767,164.0811,164.1104,29260.0
2024-07-17 12:10:00,167.82,167.85,167.7,167.74,20768.0,164.1202,164.1496,164.0029,164.042,20768.0
2024-07-17 12:20:00,167.76,167.85,167.76,167.76,104712.0,164.0615,164.1496,164.0615,164.0615,104712.0
2024-07-17 12:30:00,167.75,167.82,167.73,167.79,32523.0,164.0518,164.1202,164.0322,164.0909,32523.0
2024-07-17 12:40:00,167.78,167.86,167.74,167.86,135208.0,164.0811,164.1593,164.042,164.1593,135208.0
2024-07-17 12:50:00,167.85,167.94,167.79,167.9,192367.0,164.1496,164.2376,164.0909,164.1985,192367.0
2024-07-17 13:00:00,167.9,167.91,167.62,167.64,43920.0,164.1985,164.2082,163.9246,163.9442,43920.0
2024-07-17 13:10:00,167.63,167.69,167.52,167.61,16857.0,163.9344,163.9931,163.8268,163.9148,16857.0
2024-07-17 13:20:00,167.59,167.67,167.53,167.65,26988.0,163.8953,163.9735,163.8366,163.954,26988.0
2024-07-17 13:30:00,167.64,167.72,167.56,167.63,16556.0,163.9442,164.0224,163.866,163.9344,16556.0
2024-07-17 13:40:00,167.62,167.74,167.6,167.65,59110.0,163.9246,164.042,163.9051,163.954,59110.0
2024-07-17 13:50:00,167.66,167.66,167.54,167.58,129253.0,163.9637,163.9637,163.8464,163.8855,129253.0
2024-07-17 14:00:00,167.58,167.61,167.43,167.57,34016.0,163.8855,163.9148,163.7388,163.8757,34016.0
2024-07-17 14:10:00,167.57,167.66,167.53,167.64,40489.0,163.8757,163.9637,163.8366,163.9442,40489.0
2024-07-17 14:20:00,167.65,167.76,167.61,167.75,46786.0,163.954,164.0615,163.9148,164.0518,46786.0
2024-07-17 14:30:00,167.73,167.81,167.7,167.73,51551.0,164.0322,164.1104,164.0029,164.0322,51551.0
2024-07-17 14:40:00,167.73,167.81,167.73,167.78,33234.0,164.0322,164.1104,164.0322,164.0811,33234.0
2024-07-17 14:50:00,167.79,167.81,167.67,167.7,30128.0,164.0909,164.1104,163.9735,164.0029,30128.0
2024-07-17 15:00:00,167.69,167.76,167.57,167.61,50789.0,163.9931,164.0615,163.8757,163.9148,50789.0
2024-07-17 15:10:00,167.59,167.74,167.58,167.68,27056.0,163.8953,164.042,163.8855,163.9833,27056.0
2024-07-17 15:20:00,167.69,167.83,167.67,167.78,37830.0,163.9931,164.13,163.9735,164.0811,37830.0
2024-07-17 15:30:00,167.78,167.87,167.7,167.7,27206.0,164.0811,164.1691,164.0029,164.0029,27206.0
2024-07-17 15:40:00,167.71,167.72,167.55,167.59,57766.0,164.0126,164.0224,163.8562,163.8953,57766.0
2024-07-17 15:50:00,167.64,167.74,167.55,167.62,74518.0,163.9442,164.042,163.8562,163.9246,74518.0
2024-07-18 09:30:00,167.21,167.69,166.99,167.69,162954.0,163.5237,163.9931,163.3085,163.9931,162954.0
2024-07-18 09:40:00,167.66,167.96,167.64,167.84,42988.0,163.9637,164.2571,163.9442,164.1398,42988.0
2024-07-18 09:50:00,167.83,168.48,167.81,168.48,27889.0,164.13,164.7657,164.1104,164.7657,27889.0
2024-07-18 10:00:00,168.45,168.6,168.4,168.44,61594.0,164.7363,164.883,164.6874,164.7266,61594.0
2024-07-18 10:10:00,168.4,168.55,168.36,168.47,48103.0,164.6874,164.8341,164.6483,164.7559,48103.0
2024-07-18 10:20:00,168.49,168.66,168.48,168.65,39335.0,164.7754,164.9417,164.7657,164.9319,39335.0
2024-07-18 10:30:00,168.62,168.67,168.21,168.27,34404.0,164.9026,164.9515,164.5016,164.5603,34404.0
2024-07-18 10:40:00,168.28,168.33,168.08,168.17,75064.0,164.5701,164.619,164.3745,164.4625,75064.0
2024-07-18 10:50:00,168.13,168.35,168.05,168.17,22271.0,164.4234,164.6385,164.3451,164.4625,22271.0
2024-07-18 11:00:00,168.17,168.3,168.09,168.09,24574.0,164.4625,164.5896,164.3843,164.3843,24574.0
2024-07-18 11:10:00,168.08,168.1,167.96,167.97,22469.0,164.3745,164.394,164.2571,164.2669,22469.0
2024-07-18 11:20:00,167.95,168.02,167.88,167.88,16728.0,164.2474,164.3158,164.1789,164.1789,16728.0
2024-07-18 11:30:00,167.91,167.95,167.7,167.71,25560.0,164.2082,164.2474,164.0029,164.0126,25560.0
2024-07-18 11:40:00,167.7,167.82,167.52,167.53,12984.0,164.0029,164.1202,163.8268,163.8366,12984.0
2024-07-18 11:50:00,167.51,167.57,167.46,167.52,26734.0,163.8171,163.8757,163.7682,163.8268,26734.0
2024-07-18 12:00:00,167.52,167.64,167.48,167.57,109050.0,163.8268,163.9442,163.7877,163.8757,109050.0
2024-07-18 12:10:00,167.55,167.55,167.31,167.38,19115.0,163.8562,163.8562,163.6215,163.6899,19115.0
2024-07-18 12:20:00,167.39,167.4,167.18,167.24,30978.0,163.6997,163.7095,163.4943,163.553,30978.0
2024-07-18 12:30:00,167.2,167.39,167.2,167.38,14985.0,163.5139,163.6997,163.5139,163.6899,14985.0
2024-07-18 12:40:00,167.37,167.41,167.23,167.33,107405.0,163.6801,163.7193,163.5432,163.641,107405.0
2024-07-18 12:50:00,167.34,167.37,167.31,167.34,29833.0,163.6508,163.6801,163.6215,163.6508,29833.0
2024-07-18 13:00:00,167.35,167.47,167.29,167.31,14780.0,163.6606,163.7779,163.6019,163.6215,14780.0
2024-07-18 13:10:00,167.35,167.4,167.33,167.37,16470.0,163.6606,163.7095,163.641,163.6801,16470.0
2024-07-18 13:20:00,167.36,167.37,167.29,167.33,25200.0,163.6704,163.6801,163.6019,163.641,25200.0
2024-07-18 13:30:00,167.36,167.38,167.3,167.32,33207.0,163.6704,163.6899,163.6117,163.6312,33207.0
2024-07-18 13:40:00,167.33,167.37,167.26,167.35,28042.0,163.641,163.6801,163.5726,163.6606,28042.0
2024-07-18 13:50:00,167.35,167.36,167.01,167.04,25380.0,163.6606,163.6704,163.3281,163.3574,25380.0
2024-07-18 14:00:00,167.03,167.04,166.75,166.77,36482.0,163.3476,163.3574,163.0738,163.0934,36482.0
2024-07-18 14:10:00,166.78,166.82,166.58,166.58,17075.0,163.1031,163.1423,162.9076,162.9076,17075.0
2024-07-18 14:20:00,166.59,166.67,166.5,166.5,60359.0,162.9173,162.9956,162.8293,162.8293,60359.0
2024-07-18 14:30:00,166.5,166.58,166.41,166.41,36429.0,162.8293,162.9076,162.7413,162.7413,36429.0
2024-07-18 14:40:00,166.4,166.45,166.31,166.31,32502.0,162.7315,162.7804,162.6435,162.6435,32502.0
2024-07-18 14:50:00,166.31,166.44,166.22,166.39,33435.0,162.6435,162.7706,162.5555,162.7217,33435.0
2024-07-18 15:00:00,166.38,166.5,166.29,166.32,34604.0,162.712,162.8293,162.6239,162.6533,34604.0
2024-07-18 15:10:00,166.3,166.3,166.02,166.07,63221.0,162.6337,162.6337,162.3599,162.4088,63221.0
2024-07-18 15:20:00,166.08,166.21,165.98,166.14,87222.0,162.4186,162.5457,162.3208,162.4773,87222.0
2024-07-18 15:30:00,166.15,166.34,166.1,166.3,52241.0,162.487,162.6728,162.4381,162.6337,52241.0
2024-07-18 15:40:00,166.35,166.59,166.3,166.57,57450.0,162.6826,162.9173,162.6337,162.8978,57450.0
2024-07-18 15:50:00,166.58,166.69,166.24,166.29,97878.0,162.9076,163.0151,162.5751,162.6239,97878.0
2024-07-19 09:30:00,166.45,166.75,165.85,166.08,80156.0,162.7804,163.0738,162.1936,162.4186,80156.0
2024-07-19 09:40:00,166.08,166.41,166.02,166.08,21771.0,162.4186,162.7413,162.3599,162.4186,21771.0
2024-07-19 09:50:00,166.02,166.32,165.87,166.31,7955.0,162.3599,162.6533,162.2132,162.6435,7955.0
2024-07-19 10:00:00,166.29,166.41,166.06,166.17,20849.0,162.6239,162.7413,162.399,162.5066,20849.0
2024-07-19 10:10:00,166.18,166.27,165.93,166.05,18724.0,162.5164,162.6044,162.2719,162.3892,18724.0
2024-07-19 10:20:00,166.06,166.06,165.66,165.72,10267.0,162.399,162.399,162.0078,162.0665,10267.0
2024-07-19 10:30:00,165.69,165.88,165.63,165.82,24108.0,162.0372,162.223,161.9785,162.1643,24108.0
2024-07-19 10:40:00,165.82,165.83,165.57,165.61,15356.0,162.1643,162.1741,161.9198,161.9589,15356.0
2024-07-19 10:50:00,165.59,165.59,165.43,165.46,12946.0,161.9394,161.9394,161.7829,161.8122,12946.0
2024-07-19 11:00:00,165.46,165.61,165.46,165.55,14313.0,161.8122,161.9589,161.8122,161.9003,14313.0
2024-07-19 11:10:00,165.55,165.56,165.31,165.48,23423.0,161.9003,161.91,161.6656,161.8318,23423.0
2024-07-19 11:20:00,165.47,165.52,165.23,165.23,12008.0,161.822,161.8709,161.5873,161.5873,12008.0
2024-07-19 11:30:00,165.24,165.32,165.14,165.3,26231.0,161.5971,161.6753,161.4993,161.6558,26231.0
2024-07-19 11:40:00,165.31,165.34,165.12,165.28,15185.0,161.6656,161.6949,161.4797,161.6362,15185.0
2024-07-19 11:50:00,165.28,165.5,165.2,165.5,19708.0,161.6362,161.8514,161.558,161.8514,19708.0
2024-07-19 12:00:00,165.53,165.81,165.5,165.72,14352.0,161.8807,162.1545,161.8514,162.0665,14352.0
2024-07-19 12:10:00,165.72,165.84,165.64,165.81,19031.0,162.0665,162.1839,161.9883,162.1545,19031.0
2024-07-19 12:20:00,165.71,165.71,165.42,165.43,14660.0,162.0567,162.0567,161.7731,161.7829,14660.0
2024-07-19 12:30:00,165.42,165.46,165.32,165.38,27022.0,161.7731,161.8122,161.6753,161.734,27022.0
2024-07-19 12:40:00,165.39,165.46,165.24,165.27,11132.0,161.7438,161.8122,161.5971,161.6264,11132.0
2024-07-19 12:50:00,165.28,165.31,165.18,165.24,25702.0,161.6362,161.6656,161.5384,161.5971,25702.0
2024-07-19 13:00:00,165.19,165.2,165.06,165.14,22285.0,161.5482,161.558,161.4211,161.4993,22285.0
2024-07-19 13:10:00,165.12,165.14,165.03,165.06,19573.0,161.4797,161.4993,161.3917,161.4211,19573.0
2024-07-19 13:20:00,165.08,165.13,164.96,165.05,12486.0,161.4406,161.4895,161.3233,161.4113,12486.0
2024-07-19 13:30:00,165.03,165.21,164.96,165.17,9300.0,161.3917,161.5678,161.3233,161.5286,9300.0
2024-07-19 13:40:00,165.16,165.25,165.0,165.23,16385.0,161.5189,161.6069,161.3624,161.5873,16385.0
2024-07-19 13:50:00,165.22,165.35,165.18,165.35,15122.0,161.5775,161.7047,161.5384,161.7047,15122.0
2024-07-19 14:00:00,165.34,165.35,165.27,165.32,11653.0,161.6949,161.7047,161.6264,161.6753,11653.0
2024-07-19 14:10:00,165.28,165.4,165.26,165.34,15072.0,161.6362,161.7536,161.6167,161.6949,15072.0
2024-07-19 14:20:00,165.34,165.34,165.11,165.15,12419.0,161.6949,161.6949,161.47,161.5091,12419.0
2024-07-19 14:30:00,165.14,165.21,165.1,165.12,13643.0,161.4993,161.5678,161.4602,161.4797,13643.0
2024-07-19 14:40:00,165.13,165.17,164.96,165.04,26121.0,161.4895,161.5286,161.3233,161.4015,26121.0
2024-07-19 14:50:00,165.06,165.2,165.06,165.16,22739.0,161.4211,161.558,161.4211,161.5189,22739.0
2024-07-19 15:00:00,165.18,165.44,165.18,165.37,23597.0,161.5384,161.7927,161.5384,161.7242,23597.0
2024-07-19 15:10:00,165.37,165.5,165.37,165.47,63689.0,161.7242,161.8514,161.7242,161.822,63689.0
2024-07-19 15:20:00,165.47,165.54,165.37,165.37,26947.0,161.822,161.8905,161.7242,161.7242,26947.0
2024-07-19 15:30:00,165.37,165.39,165.11,165.12,62675.0,161.7242,161.7438,161.47,161.4797,62675.0
2024-07-19 15:40:00,165.11,165.15,164.99,165.05,50593.0,161.47,161.5091,161.3526,161.4113,50593.0
2024-07-19 15:50:00,165.04,165.18,164.89,165.09,105183.0,161.4015,161.5384,161.2548,161.4504,105183.0
2024-07-22 09:30:00,165.53,165.77,165.29,165.67,90650.0,161.8807,162.1154,161.646,162.0176,90650.0
2024-07-22 09:40:00,165.66,165.79,165.4,165.48,15452.0,162.0078,162.135,161.7536,161.8318,15452.0
2024-07-22 09:50:00,165.52,165.59,164.81,164.82,32404.0,161.8709,161.9394,161.1766,161.1864,32404.0
2024-07-22 10:00:00,164.83,164.86,164.6,164.65,29384.0,161.1961,161.2255,160.9712,161.0201,29384.0
2024-07-22 10:10:00,164.71,164.89,164.65,164.86,17718.0,161.0788,161.2548,161.0201,161.2255,17718.0
2024-07-22 10:20:00,164.89,165.17,164.88,165.15,18696.0,161.2548,161.5286,161.245,161.5091,18696.0
2024-07-22 10:30:00,165.14,165.42,165.11,165.38,26279.0,161.4993,161.7731,161.47,161.734,26279.0
2024-07-22 10:40:00,165.4,165.55,165.39,165.48,28340.0,161.7536,161.9003,161.7438,161.8318,28340.0
2024-07-22 10:50:00,165.45,165.55,165.36,165.55,44589.0,161.8025,161.9003,161.7145,161.9003,44589.0
2024-07-22 11:00:00,165.59,165.74,165.5,165.5,34705.0,161.9394,162.0861,161.8514,161.8514,34705.0
2024-07-22 11:10:00,165.51,165.62,165.43,165.53,26027.0,161.8611,161.9687,161.7829,161.8807,26027.0
2024-07-22 11:20:00,165.54,165.61,165.41,165.42,14991.0,161.8905,161.9589,161.7634,161.7731,14991.0
2024-07-22 11:30:00,165.34,165.42,165.25,165.27,22020.0,161.6949,161.7731,161.6069,161.6264,22020.0
2024-07-22 11:40:00,165.25,165.32,165.16,165.26,44956.0,161.6069,161.6753,161.5189,161.6167,44956.0
2024-07-22 11:50:00,165.24,165.34,165.23,165.27,14508.0,161.5971,161.6949,161.5873,161.6264,14508.0
2024-07-22 12:00:00,165.27,165.34,165.21,165.34,19729.0,161.6264,161.6949,161.5678,161.6949,19729.0
2024-07-22 12:10:00,165.35,165.37,165.29,165.36,11816.0,161.7047,161.7242,161.646,161.7145,11816.0
2024-07-22 12:20:00,165.36,165.37,165.24,165.24,10195.0,161.7145,161.7242,161.5971,161.5971,10195.0
2024-07-22 12:30:00,165.2,165.29,165.09,165.27,8794.0,161.558,161.646,161.4504,161.6264,8794.0
2024-07-22 12:40:00,165.22,165.24,165.14,165.21,11877.0,161.5775,161.5971,161.4993,161.5678,11877.0
2024-07-22 12:50:00,165.18,165.53,165.18,165.5,124247.0,161.5384,161.8807,161.5384,161.8514,124247.0
2024-07-22 13:00:00,165.53,165.71,165.52,165.67,12662.0,161.8807,162.0567,161.8709,162.0176,12662.0
2024-07-22 13:10:00,165.65,165.77,165.57,165.77,13455.0,161.9981,162.1154,161.9198,162.1154,13455.0
2024-07-22 13:20:00,165.78,165.8,165.66,165.69,18910.0,162.1252,162.1448,162.0078,162.0372,18910.0
2024-07-22 13:30:00,165.69,165.83,165.65,165.72,24394.0,162.0372,162.1741,161.9981,162.0665,24394.0
2024-07-22 13:40:00,165.72,165.77,165.63,165.68,9243.0,162.0665,162.1154,161.9785,162.0274,9243.0
2024-07-22 13:50:00,165.66,165.69,165.62,165.67,11432.0,162.0078,162.0372,161.9687,162.0176,11432.0
2024-07-22 14:00:00,165.66,165.67,165.47,165.55,21022.0,162.0078,162.0176,161.822,161.9003,21022.0
2024-07-22 14:10:00,165.54,165.55,165.42,165.49,22551.0,161.8905,161.9003,161.7731,161.8416,22551.0
2024-07-22 14:20:00,165.48,165.56,165.48,165.53,14375.0,161.8318,161.91,161.8318,161.8807,14375.0
2024-07-22 14:30:00,165.52,165.73,165.51,165.7,14492.0,161.8709,162.0763,161.8611,162.047,14492.0
2024-07-22 14:40:00,165.71,165.79,165.69,165.7,16396.0,162.0567,162.135,162.0372,162.047,16396.0
2024-07-22 14:50:00,165.69,165.76,165.69,165.73,29388.0,162.0372,162.1056,162.0372,162.0763,29388.0
2024-07-22 15:00:00,165.7,165.71,165.55,165.7,22401.0,162.047,162.0567,161.9003,162.047,22401.0
2024-07-22 15:10:00,165.69,165.78,165.68,165.72,19837.0,162.0372,162.1252,162.0274,162.0665,19837.0
2024-07-22 15:20:00,165.74,165.81,165.72,165.75,34510.0,162.0861,162.1545,162.0665,162.0959,34510.0
2024-07-22 15:30:00,165.76,165.87,165.75,165.87,48981.0,162.1056,162.2132,162.0959,162.2132,48981.0
2024-07-22 15:40:00,165.86,165.86,165.71,165.71,30084.0,162.2034,162.2034,162.0567,162.0567,30084.0
2024-07-22 15:50:00,165.69,165.92,165.69,165.87,99121.0,162.0372,162.2621,162.0372,162.2132,99121.0
2024-07-23 09:30:00,165.54,165.84,165.43,165.59,99905.0,161.8905,162.1839,161.7829,161.9394,99905.0
2024-07-23 09:40:00,165.51,165.67,165.45,165.62,55021.0,161.8611,162.0176,161.8025,161.9687,55021.0
2024-07-23 09:50:00,165.54,165.63,165.42,165.61,13750.0,161.8905,161.9785,161.7731,161.9589,13750.0
2024-07-23 10:00:00,165.55,165.93,165.55,165.8,21746.0,161.9003,162.2719,161.9003,162.1448,21746.0
2024-07-23 10:10:00,165.78,165.89,165.67,165.76,56695.0,162.1252,162.2328,162.0176,162.1056,56695.0
2024-07-23 10:20:00,165.76,165.77,165.65,165.76,76614.0,162.1056,162.1154,161.9981,162.1056,76614.0
2024-07-23 10:30:00,165.73,165.88,165.68,165.71,117950.0,162.0763,162.223,162.0274,162.0567,117950.0
2024-07-23 10:40:00,165.68,165.68,165.42,165.42,15948.0,162.0274,162.0274,161.7731,161.7731,15948.0
2024-07-23 10:50:00,165.43,165.48,165.27,165.42,18439.0,161.7829,161.8318,161.6264,161.7731,18439.0
2024-07-23 11:00:00,165.43,165.53,165.43,165.53,25601.0,161.7829,161.8807,161.7829,161.8807,25601.0
2024-07-23 11:10:00,165.54,165.6,165.49,165.56,14476.0,161.8905,161.9492,161.8416,161.91,14476.0
2024-07-23 11:20:00,165.56,165.56,165.45,165.54,15874.0,161.91,161.91,161.8025,161.8905,15874.0
2024-07-23 11:30:00,165.52,165.64,165.52,165.63,26120.0,161.8709,161.9883,161.8709,161.9785,26120.0
2024-07-23 11:40:00,165.62,165.73,165.61,165.69,17820.0,161.9687,162.0763,161.9589,162.0372,17820.0
2024-07-23 11:50:00,165.65,165.7,165.59,165.68,31560.0,161.9981,162.047,161.9394,162.0274,31560.0
2024-07-23 12:00:00,165.69,165.78,165.68,165.73,10171.0,162.0372,162.1252,162.0274,162.0763,10171.0
2024-07-23 12:10:00,165.7,165.71,165.63,165.66,9425.0,162.047,162.0567,161.9785,162.0078,9425.0
2024-07-23 12:20:00,165.67,165.69,165.37,165.48,12260.0,162.0176,162.0372,161.7242,161.8318,12260.0
2024-07-23 12:30:00,165.49,165.49,165.34,165.34,6910.0,161.8416,161.8416,161.6949,161.6949,6910.0
2024-07-23 12:40:00,165.37,165.48,165.37,165.46,14387.0,161.7242,161.8318,161.7242,161.8122,14387.0
2024-07-23 12:50:00,165.43,165.43,165.33,165.41,8760.0,161.7829,161.7829,161.6851,161.7634,8760.0
2024-07-23 13:00:00,165.39,165.49,165.36,165.45,12177.0,161.7438,161.8416,161.7145,161.8025,12177.0
2024-07-23 13:10:00,165.46,165.52,165.42,165.46,9759.0,161.8122,161.8709,161.7731,161.8122,9759.0
2024-07-23 13:20:00,165.46,165.52,165.43,165.49,15409.0,161.8122,161.8709,161.7829,161.8416,15409.0
2024-07-23 13:30:00,165.47,165.51,165.33,165.46,8887.0,161.822,161.8611,161.6851,161.8122,8887.0
2024-07-23 13:40:00,165.47,165.57,165.42,165.56,13969.0,161.822,161.9198,161.7731,161.91,13969.0
2024-07-23 13:50:00,165.57,165.67,165.57,165.63,25150.0,161.9198,162.0176,161.9198,161.9785,25150.0
2024-07-23 14:00:00,165.63,165.76,165.61,165.73,9440.0,161.9785,162.1056,161.9589,162.0763,9440.0
2024-07-23 14:10:00,165.73,165.75,165.67,165.72,23230.0,162.0763,162.0959,162.0176,162.0665,23230.0
2024-07-23 14:20:00,165.71,165.76,165.59,165.65,19781.0,162.0567,162.1056,161.9394,161.9981,19781.0
2024-07-23 14:30:00,165.65,165.74,165.63,165.72,33716.0,161.9981,162.0861,161.9785,162.0665,33716.0
2024-07-23 14:40:00,165.72,165.8,165.7,165.72,23939.0,162.0665,162.1448,162.047,162.0665,23939.0
2024-07-23 14:50:00,165.7,165.73,165.67,165.7,15218.0,162.047,162.0763,162.0176,162.047,15218.0
2024-07-23 15:00:00,165.67,165.71,165.63,165.65,20967.0,162.0176,162.0567,161.9785,161.9981,20967.0
2024-07-23 15:10:00,165.67,165.69,165.6,165.63,25460.0,162.0176,162.0372,161.9492,161.9785,25460.0
2024-07-23 15:20:00,165.6,165.76,165.6,165.71,30159.0,161.9492,162.1056,161.9492,162.0567,30159.0
2024-07-23 15:30:00,165.71,165.71,165.54,165.54,58262.0,162.0567,162.0567,161.8905,161.8905,58262.0
2024-07-23 15:40:00,165.53,165.53,165.34,165.48,43809.0,161.8807,161.8807,161.6949,161.8318,43809.0
2024-07-23 15:50:00,165.55,165.57,165.1,165.26,119639.0,161.9003,161.9198,161.4602,161.6167,119639.0
2024-07-24 09:30:00,164.98,165.41,164.98,165.4,84374.0,161.3428,161.7634,161.3428,161.7536,84374.0
2024-07-24 09:40:00,165.42,165.55,165.08,165.11,31443.0,161.7731,161.9003,161.4406,161.47,31443.0
2024-07-24 09:50:00,165.07,165.09,164.55,164.66,33637.0,161.4308,161.4504,160.9223,161.0299,33637.0
2024-07-24 10:00:00,164.61,164.71,164.36,164.39,45814.0,160.981,161.0788,160.7365,160.7658,45814.0
2024-07-24 10:10:00,164.38,164.4,164.24,164.33,26777.0,160.7561,160.7756,160.6191,160.7072,26777.0
2024-07-24 10:20:00,164.31,164.52,164.3,164.51,33598.0,160.6876,160.893,160.6778,160.8832,33598.0
2024-07-24 10:30:00,164.51,164.58,164.44,164.52,20192.0,160.8832,160.9516,160.8147,160.893,20192.0
2024-07-24 10:40:00,164.52,164.82,164.49,164.8,24957.0,160.893,161.1864,160.8636,161.1668,24957.0
2024-07-24 10:50:00,164.79,164.96,164.78,164.83,36009.0,161.157,161.3233,161.1472,161.1961,36009.0
2024-07-24 11:00:00,164.79,164.79,164.5,164.64,38603.0,161.157,161.157,160.8734,161.0103,38603.0
2024-07-24 11:10:00,164.65,164.81,164.57,164.67,18294.0,161.0201,161.1766,160.9419,161.0397,18294.0
2024-07-24 11:20:00,164.67,164.76,164.59,164.76,16788.0,161.0397,161.1277,160.9614,161.1277,16788.0
2024-07-24 11:30:00,164.72,164.93,164.72,164.92,20589.0,161.0886,161.2939,161.0886,161.2842,20589.0
2024-07-24 11:40:00,164.9,164.97,164.86,164.92,16621.0,161.2646,161.3331,161.2255,161.2842,16621.0
2024-07-24 11:50:00,164.97,165.02,164.91,165.01,55170.0,161.3331,161.3819,161.2744,161.3722,55170.0
2024-07-24 12:00:00,165.03,165.17,165.03,165.07,24691.0,161.3917,161.5286,161.3917,161.4308,24691.0
2024-07-24 12:10:00,165.06,165.31,165.05,165.25,41281.0,161.4211,161.6656,161.4113,161.6069,41281.0
2024-07-24 12:20:00,165.25,165.3,165.16,165.17,17366.0,161.6069,161.6558,161.5189,161.5286,17366.0
2024-07-24 12:30:00,165.16,165.22,165.03,165.06,11937.0,161.5189,161.5775,161.3917,161.4211,11937.0
2024-07-24 12:40:00,165.07,165.12,164.96,165.09,9028.0,161.4308,161.4797,161.3233,161.4504,9028.0
2024-07-24 12:50:00,165.08,165.09,164.96,165.0,11495.0,161.4406,161.4504,161.3233,161.3624,11495.0
2024-07-24 13:00:00,165.02,165.19,165.0,165.17,10937.0,161.3819,161.5482,161.3624,161.5286,10937.0
2024-07-24 13:10:00,165.18,165.23,165.09,165.11,20809.0,161.5384,161.5873,161.4504,161.47,20809.0
2024-07-24 13:20:00,165.08,165.11,164.98,164.99,32079.0,161.4406,161.47,161.3428,161.3526,32079.0
2024-07-24 13:30:00,164.93,165.13,164.89,165.08,11747.0,161.2939,161.4895,161.2548,161.4406,11747.0
2024-07-24 13:40:00,165.07,165.09,164.98,164.99,26702.0,161.4308,161.4504,161.3428,161.3526,26702.0
2024-07-24 13:50:00,164.98,165.02,164.93,164.97,28564.0,161.3428,161.3819,161.2939,161.3331,28564.0
2024-07-24 14:00:00,164.96,165.08,164.92,165.03,9069.0,161.3233,161.4406,161.2842,161.3917,9069.0
2024-07-24 14:10:00,165.06,165.07,164.9,164.9,32207.0,161.4211,161.4308,161.2646,161.2646,32207.0
2024-07-24 14:20:00,164.89,164.9,164.82,164.86,20768.0,161.2548,161.2646,161.1864,161.2255,20768.0
2024-07-24 14:30:00,164.87,164.92,164.83,164.84,61623.0,161.2353,161.2842,161.1961,161.2059,61623.0
2024-07-24 14:40:00,164.85,164.86,164.72,164.75,57091.0,161.2157,161.2255,161.0886,161.1179,57091.0
2024-07-24 14:50:00,164.75,164.77,164.55,164.73,26820.0,161.1179,161.1375,160.9223,161.0983,26820.0
2024-07-24 15:00:00,164.71,164.74,164.5,164.53,32096.0,161.0788,161.1081,160.8734,160.9028,32096.0
2024-07-24 15:10:00,164.52,164.58,164.48,164.55,25421.0,160.893,160.9516,160.8539,160.9223,25421.0
2024-07-24 15:20:00,164.56,164.68,164.51,164.57,44784.0,160.9321,161.0494,160.8832,160.9419,44784.0
2024-07-24 15:30:00,164.58,164.73,164.54,164.58,38477.0,160.9516,161.0983,160.9125,160.9516,38477.0
2024-07-24 15:40:00,164.58,164.64,164.35,164.4,47705.0,160.9516,161.0103,160.7267,160.7756,47705.0
2024-07-24 15:50:00,164.44,164.49,164.14,164.3,105087.0,160.8147,160.8636,160.5213,160.6778,105087.0
2024-07-25 09:30:00,164.24,164.69,164.11,164.6,91654.0,160.6191,161.0592,160.492,160.9712,91654.0
2024-07-25 09:40:00,164.65,165.07,164.6,165.04,31134.0,161.0201,161.4308,160.9712,161.4015,31134.0
2024-07-25 09:50:00,165.09,165.63,165.09,165.55,46618.0,161.4504,161.9785,161.4504,161.9003,46618.0
2024-07-25 10:00:00,165.5,165.63,165.19,165.53,57570.0,161.8514,161.9785,161.5482,161.8807,57570.0
2024-07-25 10:10:00,165.53,165.84,165.47,165.72,59994.0,161.8807,162.1839,161.822,162.0665,59994.0
2024-07-25 10:20:00,165.71,165.74,165.53,165.6,32607.0,162.0567,162.0861,161.8807,161.9492,32607.0
2024-07-25 10:30:00,165.58,165.66,165.28,165.28,66860.0,161.9296,162.0078,161.6362,161.6362,66860.0
2024-07-25 10:40:00,165.27,165.34,165.05,165.13,122125.0,161.6264,161.6949,161.4113,161.4895,122125.0
2024-07-25 10:50:00,165.12,165.38,165.06,165.36,56936.0,161.4797,161.734,161.4211,161.7145,56936.0
2024-07-25 11:00:00,165.36,165.63,165.36,165.56,53695.0,161.7145,161.9785,161.7145,161.91,53695.0
2024-07-25 11:10:00,165.56,165.9,165.45,165.78,24831.0,161.91,162.2425,161.8025,162.1252,24831.0
2024-07-25 11:20:00,165.77,165.83,165.63,165.64,26434.0,162.1154,162.1741,161.9785,161.9883,26434.0
2024-07-25 11:30:00,165.63,165.77,165.57,165.75,12876.0,161.9785,162.1154,161.9198,162.0959,12876.0
2024-07-25 11:40:00,165.75,165.98,165.74,165.9,19217.0,162.0959,162.3208,162.0861,162.2425,19217.0
2024-07-25 11:50:00,165.86,165.94,165.83,165.93,39779.0,162.2034,162.2817,162.1741,162.2719,39779.0
2024-07-25 12:00:00,165.94,166.04,165.92,165.96,208522.0,162.2817,162.3795,162.2621,162.3012,208522.0
2024-07-25 12:10:00,165.99,166.36,165.97,166.33,14411.0,162.3306,162.6924,162.311,162.6631,14411.0
2024-07-25 12:20:00,166.32,166.41,166.21,166.38,35249.0,162.6533,162.7413,162.5457,162.712,35249.0
2024-07-25 12:30:00,166.36,166.38,166.27,166.35,10664.0,162.6924,162.712,162.6044,162.6826,10664.0
2024-07-25 12:40:00,166.38,166.43,166.13,166.21,19740.0,162.712,162.7609,162.4675,162.5457,19740.0
2024-07-25 12:50:00,166.22,166.32,166.17,166.28,11322.0,162.5555,162.6533,162.5066,162.6142,11322.0
2024-07-25 13:00:00,166.3,166.56,166.26,166.56,25829.0,162.6337,162.888,162.5946,162.888,25829.0
2024-07-25 13:10:00,166.54,166.6,166.2,166.24,26730.0,162.8684,162.9271,162.5359,162.5751,26730.0
2024-07-25 13:20:00,166.19,166.22,166.06,166.08,25128.0,162.5262,162.5555,162.399,162.4186,25128.0
2024-07-25 13:30:00,166.08,166.11,165.95,165.97,27997.0,162.4186,162.4479,162.2914,162.311,27997.0
2024-07-25 13:40:00,165.99,166.03,165.8,165.81,14761.0,162.3306,162.3697,162.1448,162.1545,14761.0
2024-07-25 13:50:00,165.78,165.84,165.72,165.79,24060.0,162.1252,162.1839,162.0665,162.135,24060.0
2024-07-25 14:00:00,165.76,165.76,165.56,165.6,17883.0,162.1056,162.1056,161.91,161.9492,17883.0
2024-07-25 14:10:00,165.61,165.67,165.55,165.65,45747.0,161.9589,162.0176,161.9003,161.9981,45747.0
2024-07-25 14:20:00,165.63,165.65,165.49,165.54,34454.0,161.9785,161.9981,161.8416,161.8905,34454.0
2024-07-25 14:30:00,165.51,165.62,165.5,165.55,26898.0,161.8611,161.9687,161.8514,161.9003,26898.0
2024-07-25 14:40:00,165.54,165.54,165.12,165.12,35714.0,161.8905,161.8905,161.4797,161.4797,35714.0
2024-07-25 14:50:00,165.11,165.16,165.02,165.05,32827.0,161.47,161.5189,161.3819,161.4113,32827.0
2024-07-25 15:00:00,165.05,165.15,165.02,165.08,21570.0,161.4113,161.5091,161.3819,161.4406,21570.0
2024-07-25 15:10:00,165.06,165.32,165.06,165.28,39977.0,161.4211,161.6753,161.4211,161.6362,39977.0
2024-07-25 15:20:00,165.26,165.73,165.24,165.64,53573.0,161.6167,162.0763,161.5971,161.9883,53573.0
2024-07-25 15:30:00,165.64,165.68,165.25,165.28,45597.0,161.9883,162.0274,161.6069,161.6362,45597.0
2024-07-25 15:40:00,165.28,165.32,165.01,165.23,132693.0,161.6362,161.6753,161.3722,161.5873,132693.0
2024-07-25 15:50:00,165.22,165.27,164.69,164.69,165626.0,161.5775,161.6264,161.0592,161.0592,165626.0
2024-07-26 09:30:00,165.76,166.52,165.61,166.49,98674.0,162.1056,162.8489,161.9589,162.8195,98674.0
2024-07-26 09:40:00,166.5,166.75,166.3,166.71,56146.0,162.8293,163.0738,162.6337,163.0347,56146.0
2024-07-26 09:50:00,166.71,166.73,166.49,166.52,42770.0,163.0347,163.0542,162.8195,162.8489,42770.0
2024-07-26 10:00:00,166.48,166.89,166.43,166.6,16788.0,162.8098,163.2107,162.7609,162.9271,16788.0
2024-07-26 10:10:00,166.6,166.73,166.48,166.57,26346.0,162.9271,163.0542,162.8098,162.8978,26346.0
2024-07-26 10:20:00,166.56,166.96,166.55,166.76,26289.0,162.888,163.2792,162.8782,163.0836,26289.0
2024-07-26 10:30:00,166.7,166.7,166.3,166.5,58466.0,163.0249,163.0249,162.6337,162.8293,58466.0
2024-07-26 10:40:00,166.5,166.79,166.5,166.71,40823.0,162.8293,163.1129,162.8293,163.0347,40823.0
2024-07-26 10:50:00,166.68,166.76,166.56,166.76,28138.0,163.0054,163.0836,162.888,163.0836,28138.0
2024-07-26 11:00:00,166.78,166.86,166.68,166.7,18564.0,163.1031,163.1814,163.0054,163.0249,18564.0
2024-07-26 11:10:00,166.71,166.72,166.56,166.61,18786.0,163.0347,163.0445,162.888,162.9369,18786.0
2024-07-26 11:20:00,166.63,166.78,166.63,166.74,33732.0,162.9565,163.1031,162.9565,163.064,33732.0
2024-07-26 11:30:00,166.72,166.8,166.64,166.78,28533.0,163.0445,163.1227,162.9662,163.1031,28533.0
2024-07-26 11:40:00,166.79,166.81,166.68,166.77,23094.0,163.1129,163.1325,163.0054,163.0934,23094.0
2024-07-26 11:50:00,166.78,167.16,166.78,167.14,38710.0,163.1031,163.4748,163.1031,163.4552,38710.0
2024-07-26 12:00:00,167.16,167.35,167.11,167.35,18975.0,163.4748,163.6606,163.4259,163.6606,18975.0
2024-07-26 12:10:00,167.39,167.39,167.11,167.16,13849.0,163.6997,163.6997,163.4259,163.4748,13849.0
2024-07-26 12:20:00,167.11,167.2,167.02,167.15,25228.0,163.4259,163.5139,163.3379,163.465,25228.0
2024-07-26 12:30:00,167.17,167.18,166.96,167.14,14384.0,163.4845,163.4943,163.2792,163.4552,14384.0
2024-07-26 12:40:00,167.15,167.29,167.14,167.2,12974.0,163.465,163.6019,163.4552,163.5139,12974.0
2024-07-26 12:50:00,167.18,167.45,167.17,167.43,12157.0,163.4943,163.7584,163.4845,163.7388,12157.0
2024-07-26 13:00:00,167.41,167.41,167.28,167.34,13834.0,163.7193,163.7193,163.5921,163.6508,13834.0
2024-07-26 13:10:00,167.36,167.42,167.34,167.37,10234.0,163.6704,163.729,163.6508,163.6801,10234.0
2024-07-26 13:20:00,167.37,167.53,167.36,167.52,11586.0,163.6801,163.8366,163.6704,163.8268,11586.0
2024-07-26 13:30:00,167.48,167.52,166.91,166.95,103884.0,163.7877,163.8268,163.2303,163.2694,103884.0
2024-07-26 13:40:00,166.95,167.09,166.85,166.97,23480.0,163.2694,163.4063,163.1716,163.289,23480.0
2024-07-26 13:50:00,166.95,167.1,166.9,167.06,32723.0,163.2694,163.4161,163.2205,163.377,32723.0
2024-07-26 14:00:00,167.05,167.17,167.02,167.16,44476.0,163.3672,163.4845,163.3379,163.4748,44476.0
2024-07-26 14:10:00,167.16,167.21,167.04,167.06,12954.0,163.4748,163.5237,163.3574,163.377,12954.0
2024-07-26 14:20:00,167.06,167.13,167.01,167.01,18489.0,163.377,163.4454,163.3281,163.3281,18489.0
2024-07-26 14:30:00,167.01,167.1,166.89,167.07,18205.0,163.3281,163.4161,163.2107,163.3868,18205.0
2024-07-26 14:40:00,167.03,167.03,166.85,166.91,19281.0,163.3476,163.3476,163.1716,163.2303,19281.0
2024-07-26 14:50:00,166.93,166.94,166.78,166.85,109653.0,163.2498,163.2596,163.1031,163.1716,109653.0
2024-07-26 15:00:00,166.82,166.87,166.69,166.87,30157.0,163.1423,163.1912,163.0151,163.1912,30157.0
2024-07-26 15:10:00,166.83,167.04,166.82,167.02,38798.0,163.152,163.3574,163.1423,163.3379,38798.0
2024-07-26 15:20:00,167.0,167.21,167.0,167.1,46891.0,163.3183,163.5237,163.3183,163.4161,46891.0
2024-07-26 15:30:00,167.1,167.1,166.74,166.79,28976.0,163.4161,163.4161,163.064,163.1129,28976.0
2024-07-26 15:40:00,166.81,167.09,166.78,167.03,44536.0,163.1325,163.4063,163.1031,163.3476,44536.0
2024-07-26 15:50:00,167.04,167.13,166.61,166.97,180289.0,163.3574,163.4454,162.9369,163.289,180289.0
2024-07-29 09:30:00,167.09,167.09,166.41,166.65,100584.0,163.4063,163.4063,162.7413,162.976,100584.0
2024-07-29 09:40:00,166.6,166.66,166.41,166.43,87620.0,162.9271,162.9858,162.7413,162.7609,87620.0
2024-07-29 09:50:00,166.38,166.59,166.24,166.55,23361.0,162.712,162.9173,162.5751,162.8782,23361.0
2024-07-29 10:00:00,166.56,166.82,166.52,166.74,39402.0,162.888,163.1423,162.8489,163.064,39402.0
2024-07-29 10:10:00,166.71,166.77,166.49,166.5,26162.0,163.0347,163.0934,162.8195,162.8293,26162.0
2024-07-29 10:20:00,166.5,166.62,166.34,166.34,29880.0,162.8293,162.9467,162.6728,162.6728,29880.0
2024-07-29 10:30:00,166.3,166.32,165.96,166.19,48576.0,162.6337,162.6533,162.3012,162.5262,48576.0
2024-07-29 10:40:00,166.19,166.3,166.1,166.11,19532.0,162.5262,162.6337,162.4381,162.4479,19532.0
2024-07-29 10:50:00,166.1,166.4,166.09,166.31,26709.0,162.4381,162.7315,162.4284,162.6435,26709.0
2024-07-29 11:00:00,166.3,166.37,166.15,166.26,22731.0,162.6337,162.7022,162.487,162.5946,22731.0
2024-07-29 11:10:00,166.28,166.37,166.26,166.3,24616.0,162.6142,162.7022,162.5946,162.6337,24616.0
2024-07-29 11:20:00,166.3,166.49,166.3,166.41,26485.0,162.6337,162.8195,162.6337,162.7413,26485.0
2024-07-29 11:30:00,166.42,166.43,166.18,166.35,21599.0,162.7511,162.7609,162.5164,162.6826,21599.0
2024-07-29 11:40:00,166.34,166.71,166.3,166.71,41396.0,162.6728,163.0347,162.6337,163.0347,41396.0
2024-07-29 11:50:00,166.72,166.79,166.6,166.77,19159.0,163.0445,163.1129,162.9271,163.0934,19159.0
2024-07-29 12:00:00,166.77,166.91,166.76,166.87,17492.0,163.0934,163.2303,163.0836,163.1912,17492.0
2024-07-29 12:10:00,166.86,166.96,166.81,166.84,14366.0,163.1814,163.2792,163.1325,163.1618,14366.0
2024-07-29 12:20:00,166.8,166.8,166.66,166.69,29106.0,163.1227,163.1227,162.9858,163.0151,29106.0
2024-07-29 12:30:00,166.7,166.79,166.68,166.69,16025.0,163.0249,163.1129,163.0054,163.0151,16025.0
2024-07-29 12:40:00,166.7,166.75,166.67,166.73,5783.0,163.0249,163.0738,162.9956,163.0542,5783.0
2024-07-29 12:50:00,166.74,166.76,166.63,166.67,6411.0,163.064,163.0836,162.9565,162.9956,6411.0
2024-07-29 13:00:00,166.68,166.74,166.63,166.66,18008.0,163.0054,163.064,162.9565,162.9858,18008.0
2024-07-29 13:10:00,166.72,166.84,166.7,166.83,24238.0,163.0445,163.1618,163.0249,163.152,24238.0
2024-07-29 13:20:00,166.76,166.79,166.63,166.63,38699.0,163.0836,163.1129,162.9565,162.9565,38699.0
2024-07-29 13:30:00,166.6,166.64,166.53,166.63,17060.0,162.9271,162.9662,162.8587,162.9565,17060.0
2024-07-29 13:40:00,166.66,166.68,166.62,166.63,9318.0,162.9858,163.0054,162.9467,162.9565,9318.0
2024-07-29 13:50:00,166.62,166.76,166.61,166.75,10597.0,162.9467,163.0836,162.9369,163.0738,10597.0
2024-07-29 14:00:00,166.74,166.81,166.65,166.71,33110.0,163.064,163.1325,162.976,163.0347,33110.0
2024-07-29 14:10:00,166.72,166.74,166.56,166.63,34621.0,163.0445,163.064,162.888,162.9565,34621.0
2024-07-29 14:20:00,166.67,166.75,166.66,166.73,16843.0,162.9956,163.0738,162.9858,163.0542,16843.0
2024-07-29 14:30:00,166.72,166.74,166.64,166.69,16904.0,163.0445,163.064,162.9662,163.0151,16904.0
2024-07-29 14:40:00,166.7,166.84,166.7,166.76,18599.0,163.0249,163.1618,163.0249,163.0836,18599.0
2024-07-29 14:50:00,166.76,166.83,166.67,166.8,18873.0,163.0836,163.152,162.9956,163.1227,18873.0
2024-07-29 15:00:00,166.8,166.9,166.75,166.81,26210.0,163.1227,163.2205,163.0738,163.1325,26210.0
2024-07-29 15:10:00,166.83,166.9,166.8,166.84,37133.0,163.152,163.2205,163.1227,163.1618,37133.0
2024-07-29 15:20:00,166.82,166.9,166.8,166.87,34027.0,163.1423,163.2205,163.1227,163.1912,34027.0
2024-07-29 15:30:00,166.85,166.94,166.78,166.92,91312.0,163.1716,163.2596,163.1031,163.2401,91312.0
2024-07-29 15:40:00,166.92,167.04,166.9,167.04,83425.0,163.2401,163.3574,163.2205,163.3574,83425.0
2024-07-29 15:50:00,167.03,167.11,166.59,166.69,152174.0,163.3476,163.4259,162.9173,163.0151,152174.0
2024-07-30 09:30:00,166.93,167.28,166.93,167.2,96108.0,163.2498,163.5921,163.2498,163.5139,96108.0
2024-07-30 09:40:00,167.22,167.52,167.11,167.46,35352.0,163.5334,163.8268,163.4259,163.7682,35352.0
2024-07-30 09:50:00,167.47,167.66,167.37,167.55,63683.0,163.7779,163.9637,163.6801,163.8562,63683.0
2024-07-30 10:00:00,167.57,167.58,167.19,167.23,28491.0,163.8757,163.8855,163.5041,163.5432,28491.0
2024-07-30 10:10:00,167.24,167.26,166.93,166.98,49668.0,163.553,163.5726,163.2498,163.2987,49668.0
2024-07-30 10:20:00,166.99,167.19,166.96,167.14,12856.0,163.3085,163.5041,163.2792,163.4552,12856.0
2024-07-30 10:30:00,167.1,167.22,167.04,167.2,35363.0,163.4161,163.5334,163.3574,163.5139,35363.0
2024-07-30 10:40:00,167.17,167.22,167.1,167.21,29536.0,163.4845,163.5334,163.4161,163.5237,29536.0
2024-07-30 10:50:00,167.23,167.3,167.06,167.07,17529.0,163.5432,163.6117,163.377,163.3868,17529.0
2024-07-30 11:00:00,167.07,167.09,166.67,166.78,30437.0,163.3868,163.4063,162.9956,163.1031,30437.0
2024-07-30 11:10:00,166.75,167.0,166.72,167.0,26946.0,163.0738,163.3183,163.0445,163.3183,26946.0
2024-07-30 11:20:00,167.03,167.04,166.81,166.81,39897.0,163.3476,163.3574,163.1325,163.1325,39897.0
2024-07-30 11:30:00,166.79,166.97,166.75,166.92,15165.0,163.1129,163.289,163.0738,163.2401,15165.0
2024-07-30 11:40:00,166.89,166.91,166.73,166.78,24201.0,163.2107,163.2303,163.0542,163.1031,24201.0
2024-07-30 11:50:00,166.79,166.79,166.65,166.74,19802.0,163.1129,163.1129,162.976,163.064,19802.0
2024-07-30 12:00:00,166.75,166.81,166.54,166.69,19715.0,163.0738,163.1325,162.8684,163.0151,19715.0
2024-07-30 12:10:00,166.71,166.75,166.59,166.68,47845.0,163.0347,163.0738,162.9173,163.0054,47845.0
2024-07-30 12:20:00,166.68,166.75,166.59,166.75,55959.0,163.0054,163.0738,162.9173,163.0738,55959.0
2024-07-30 12:30:00,166.76,166.9,166.7,166.88,20999.0,163.0836,163.2205,163.0249,163.2009,20999.0
2024-07-30 12:40:00,166.88,166.92,166.83,166.86,17004.0,163.2009,163.2401,163.152,163.1814,17004.0
2024-07-30 12:50:00,166.84,166.89,166.65,166.68,134745.0,163.1618,163.2107,162.976,163.0054,134745.0
2024-07-30 13:00:00,166.69,166.77,166.54,166.77,25190.0,163.0151,163.0934,162.8684,163.0934,25190.0
2024-07-30 13:10:00,166.77,166.79,166.66,166.72,13465.0,163.0934,163.1129,162.9858,163.0445,13465.0
2024-07-30 13:20:00,166.77,166.87,166.69,166.74,14330.0,163.0934,163.1912,163.0151,163.064,14330.0
2024-07-30 13:30:00,166.75,167.01,166.71,166.94,60329.0,163.0738,163.3281,163.0347,163.2596,60329.0
2024-07-30 13:40:00,166.93,166.97,166.82,166.93,16844.0,163.2498,163.289,163.1423,163.2498,16844.0
2024-07-30 13:50:00,166.9,166.96,166.87,166.95,10907.0,163.2205,163.2792,163.1912,163.2694,10907.0
2024-07-30 14:00:00,166.95,167.04,166.89,167.02,16901.0,163.2694,163.3574,163.2107,163.3379,16901.0
2024-07-30 14:10:00,167.04,167.12,166.97,167.07,32103.0,163.3574,163.4357,163.289,163.3868,32103.0
2024-07-30 14:20:00,167.07,167.11,166.88,166.94,19477.0,163.3868,163.4259,163.2009,163.2596,19477.0
2024-07-30 14:30:00,166.93,166.97,166.86,166.94,28583.0,163.2498,163.289,163.1814,163.2596,28583.0
2024-07-30 14:40:00,166.98,166.99,166.75,166.77,24237.0,163.2987,163.3085,163.0738,163.0934,24237.0
2024-07-30 14:50:00,166.79,166.86,166.76,166.86,32736.0,163.1129,163.1814,163.0836,163.1814,32736.0
2024-07-30 15:00:00,166.86,166.89,166.76,166.88,31147.0,163.1814,163.2107,163.0836,163.2009,31147.0
2024-07-30 15:10:00,166.89,167.0,166.87,167.0,110953.0,163.2107,163.3183,163.1912,163.3183,110953.0
2024-07-30 15:20:00,167.02,167.08,166.94,167.04,33798.0,163.3379,163.3965,163.2596,163.3574,33798.0
2024-07-30 15:30:00,167.03,167.05,166.98,167.02,45495.0,163.3476,163.3672,163.2987,163.3379,45495.0
2024-07-30 15:40:00,167.05,167.49,167.02,167.45,72383.0,163.3672,163.7975,163.3379,163.7584,72383.0
2024-07-30 15:50:00,167.45,167.55,167.03,167.04,173492.0,163.7584,163.8562,163.3476,163.3574,173492.0
2024-07-31 09:30:00,168.15,168.15,167.78,167.81,117337.0,164.4429,164.4429,164.0811,164.1104,117337.0
2024-07-31 09:40:00,167.78,167.99,167.76,167.87,50803.0,164.0811,164.2865,164.0615,164.1691,50803.0
2024-07-31 09:50:00,167.85,167.91,167.5,167.64,46535.0,164.1496,164.2082,163.8073,163.9442,46535.0
2024-07-31 10:00:00,167.62,167.81,167.61,167.75,27711.0,163.9246,164.1104,163.9148,164.0518,27711.0
2024-07-31 10:10:00,167.78,168.24,167.77,168.09,47513.0,164.0811,164.531,164.0713,164.3843,47513.0
2024-07-31 10:20:00,168.07,168.33,168.05,168.33,35018.0,164.3647,164.619,164.3451,164.619,35018.0
2024-07-31 10:30:00,168.34,168.47,168.26,168.33,35376.0,164.6288,164.7559,164.5505,164.619,35376.0
2024-07-31 10:40:00,168.34,168.5,168.34,168.4,26669.0,164.6288,164.7852,164.6288,164.6874,26669.0
2024-07-31 10:50:00,168.34,168.46,168.2,168.45,65545.0,164.6288,164.7461,164.4918,164.7363,65545.0
2024-07-31 11:00:00,168.47,168.55,168.41,168.48,21625.0,164.7559,164.8341,164.6972,164.7657,21625.0
2024-07-31 11:10:00,168.46,168.53,168.39,168.49,30036.0,164.7461,164.8146,164.6777,164.7754,30036.0
2024-07-31 11:20:00,168.49,168.65,168.46,168.48,46307.0,164.7754,164.9319,164.7461,164.7657,46307.0
2024-07-31 11:30:00,168.49,168.6,168.42,168.57,44513.0,164.7754,164.883,164.707,164.8537,44513.0
2024-07-31 11:40:00,168.59,168.62,168.53,168.53,23337.0,164.8732,164.9026,164.8146,164.8146,23337.0
2024-07-31 11:50:00,168.54,168.59,168.39,168.47,26733.0,164.8243,164.8732,164.6777,164.7559,26733.0
2024-07-31 12:00:00,168.44,168.56,168.39,168.46,22979.0,164.7266,164.8439,164.6777,164.7461,22979.0
2024-07-31 12:10:00,168.47,168.5,168.38,168.45,29214.0,164.7559,164.7852,164.6679,164.7363,29214.0
2024-07-31 12:20:00,168.5,168.57,168.47,168.55,23354.0,164.7852,164.8537,164.7559,164.8341,23354.0
2024-07-31 12:30:00,168.56,168.65,168.52,168.65,25661.0,164.8439,164.9319,164.8048,164.9319,25661.0
2024-07-31 12:40:00,168.64,168.72,168.61,168.68,15566.0,164.9221,165.0004,164.8928,164.9613,15566.0
2024-07-31 12:50:00,168.72,168.73,168.49,168.51,27067.0,165.0004,165.0102,164.7754,164.795,27067.0
2024-07-31 13:00:00,168.49,168.65,168.46,168.54,71546.0,164.7754,164.9319,164.7461,164.8243,71546.0
2024-07-31 13:10:00,168.54,168.61,168.45,168.49,25907.0,164.8243,164.8928,164.7363,164.7754,25907.0
2024-07-31 13:20:00,168.48,168.52,168.32,168.39,32269.0,164.7657,164.8048,164.6092,164.6777,32269.0
2024-07-31 13:30:00,168.41,168.41,168.18,168.2,16816.0,164.6972,164.6972,164.4723,164.4918,16816.0
2024-07-31 13:40:00,168.21,168.31,168.12,168.28,29520.0,164.5016,164.5994,164.4136,164.5701,29520.0
2024-07-31 13:50:00,168.27,168.56,168.27,168.47,8509.0,164.5603,164.8439,164.5603,164.7559,8509.0
2024-07-31 14:00:00,168.37,168.58,168.33,168.45,92047.0,164.6581,164.8635,164.619,164.7363,92047.0
2024-07-31 14:10:00,168.52,168.65,168.49,168.62,32514.0,164.8048,164.9319,164.7754,164.9026,32514.0
2024-07-31 14:20:00,168.59,168.68,168.49,168.52,46660.0,164.8732,164.9613,164.7754,164.8048,46660.0
2024-07-31 14:30:00,168.53,168.79,168.48,168.65,36151.0,164.8146,165.0688,164.7657,164.9319,36151.0
2024-07-31 14:40:00,168.71,169.08,168.64,169.08,35593.0,164.9906,165.3524,164.9221,165.3524,35593.0
2024-07-31 14:50:00,169.1,169.16,168.97,169.07,24524.0,165.372,165.4307,165.2449,165.3427,24524.0
2024-07-31 15:00:00,169.05,169.08,168.69,168.69,32007.0,165.3231,165.3524,164.971,164.971,32007.0
2024-07-31 15:10:00,168.71,168.8,168.28,168.31,37889.0,164.9906,165.0786,164.5701,164.5994,37889.0
2024-07-31 15:20:00,168.27,168.51,168.0,168.09,64309.0,164.5603,164.795,164.2963,164.3843,64309.0
2024-07-31 15:30:00,168.07,168.4,167.93,168.28,50737.0,164.3647,164.6874,164.2278,164.5701,50737.0
2024-07-31 15:40:00,168.26,168.6,168.24,168.47,59879.0,164.5505,164.883,164.531,164.7559,59879.0
2024-07-31 15:50:00,168.46,168.62,168.0,168.03,85193.0,164.7461,164.9026,164.2963,164.3256,85193.0
2024-08-01 09:30:00,168.08,168.7,168.05,168.52,108457.0,164.3745,164.9808,164.3451,164.8048,108457.0
2024-08-01 09:40:00,168.51,168.53,167.97,168.0,113051.0,164.795,164.8146,164.2669,164.2963,113051.0
2024-08-01 09:50:00,168.02,168.05,167.54,167.6,41339.0,164.3158,164.3451,163.8464,163.9051,41339.0
2024-08-01 10:00:00,167.59,167.69,167.2,167.21,77642.0,163.8953,163.9931,163.5139,163.5237,77642.0
2024-08-01 10:10:00,167.26,167.26,166.98,167.08,70366.0,163.5726,163.5726,163.2987,163.3965,70366.0
2024-08-01 10:20:00,167.09,167.17,166.93,166.96,58537.0,163.4063,163.4845,163.2498,163.2792,58537.0
2024-08-01 10:30:00,166.94,167.0,166.55,166.69,76788.0,163.2596,163.3183,162.8782,163.0151,76788.0
2024-08-01 10:40:00,166.7,166.79,166.5,166.5,41141.0,163.0249,163.1129,162.8293,162.8293,41141.0
2024-08-01 10:50:00,166.49,166.61,166.37,166.42,39494.0,162.8195,162.9369,162.7022,162.7511,39494.0
2024-08-01 11:00:00,166.39,166.42,166.27,166.35,22948.0,162.7217,162.7511,162.6044,162.6826,22948.0
2024-08-01 11:10:00,166.34,166.42,166.16,166.39,77859.0,162.6728,162.7511,162.4968,162.7217,77859.0
2024-08-01 11:20:00,166.42,166.42,166.22,166.25,34484.0,162.7511,162.7511,162.5555,162.5848,34484.0
2024-08-01 11:30:00,166.25,166.39,166.22,166.31,27534.0,162.5848,162.7217,162.5555,162.6435,27534.0
2024-08-01 11:40:00,166.29,166.35,166.07,166.11,20622.0,162.6239,162.6826,162.4088,162.4479,20622.0
2024-08-01 11:50:00,166.13,166.32,166.09,166.23,27593.0,162.4675,162.6533,162.4284,162.5653,27593.0
2024-08-01 12:00:00,166.17,166.45,166.09,166.4,37016.0,162.5066,162.7804,162.4284,162.7315,37016.0
2024-08-01 12:10:00,166.4,166.58,166.19,166.48,22739.0,162.7315,162.9076,162.5262,162.8098,22739.0
2024-08-01 12:20:00,166.49,166.49,166.18,166.42,18758.0,162.8195,162.8195,162.5164,162.7511,18758.0
2024-08-01 12:30:00,166.39,166.4,166.18,166.2,18627.0,162.7217,162.7315,162.5164,162.5359,18627.0
2024-08-01 12:40:00,166.17,166.19,166.07,166.08,16619.0,162.5066,162.5262,162.4088,162.4186,16619.0
2024-08-01 12:50:00,166.09,166.25,165.97,166.14,34493.0,162.4284,162.5848,162.311,162.4773,34493.0
2024-08-01 13:00:00,166.14,166.17,166.02,166.03,55707.0,162.4773,162.5066,162.3599,162.3697,55707.0
2024-08-01 13:10:00,166.02,166.16,165.93,165.93,22730.0,162.3599,162.4968,162.2719,162.2719,22730.0
2024-08-01 13:20:00,165.9,166.12,165.9,166.02,16179.0,162.2425,162.4577,162.2425,162.3599,16179.0
2024-08-01 13:30:00,166.0,166.0,165.87,165.95,14132.0,162.3403,162.3403,162.2132,162.2914,14132.0
2024-08-01 13:40:00,165.95,166.01,165.81,165.84,35046.0,162.2914,162.3501,162.1545,162.1839,35046.0
2024-08-01 13:50:00,165.83,166.07,165.79,166.07,30541.0,162.1741,162.4088,162.135,162.4088,30541.0
2024-08-01 14:00:00,166.06,166.1,165.85,165.87,73487.0,162.399,162.4381,162.1936,162.2132,73487.0
2024-08-01 14:10:00,165.88,165.89,165.75,165.79,46030.0,162.223,162.2328,162.0959,162.135,46030.0
2024-08-01 14:20:00,165.82,165.97,165.62,165.71,32593.0,162.1643,162.311,161.9687,162.0567,32593.0
2024-08-01 14:30:00,165.68,165.76,165.61,165.7,26568.0,162.0274,162.1056,161.9589,162.047,26568.0
2024-08-01 14:40:00,165.69,165.75,165.53,165.57,40221.0,162.0372,162.0959,161.8807,161.9198,40221.0
2024-08-01 14:50:00,165.59,165.7,165.53,165.66,23771.0,161.9394,162.047,161.8807,162.0078,23771.0
2024-08-01 15:00:00,165.66,165.71,165.55,165.71,41222.0,162.0078,162.0567,161.9003,162.0567,41222.0
2024-08-01 15:10:00,165.75,165.81,165.63,165.78,36119.0,162.0959,162.1545,161.9785,162.1252,36119.0
2024-08-01 15:20:00,165.77,165.93,165.72,165.91,30540.0,162.1154,162.2719,162.0665,162.2523,30540.0
2024-08-01 15:30:00,165.95,166.17,165.93,166.16,63766.0,162.2914,162.5066,162.2719,162.4968,63766.0
2024-08-01 15:40:00,166.15,166.22,165.97,166.17,99419.0,162.487,162.5555,162.311,162.5066,99419.0
2024-08-01 15:50:00,166.15,166.4,165.96,166.22,160006.0,162.487,162.7315,162.3012,162.5555,160006.0
2024-08-02 09:30:00,165.16,165.31,164.6,164.75,129769.0,161.5189,161.6656,160.9712,161.1179,129769.0
2024-08-02 09:40:00,164.79,165.32,164.59,165.32,45690.0,161.157,161.6753,160.9614,161.6753,45690.0
2024-08-02 09:50:00,165.28,165.6,164.81,164.82,48595.0,161.6362,161.9492,161.1766,161.1864,48595.0
2024-08-02 10:00:00,164.85,164.99,164.3,164.4,75152.0,161.2157,161.3526,160.6778,160.7756,75152.0
2024-08-02 10:10:00,164.48,164.54,163.73,163.74,80724.0,160.8539,160.9125,160.1204,160.1302,80724.0
2024-08-02 10:20:00,163.74,163.77,163.36,163.44,42211.0,160.1302,160.1595,159.7585,159.8368,42211.0
2024-08-02 10:30:00,163.43,163.55,163.2,163.2,82194.0,159.827,159.9444,159.6021,159.6021,82194.0
2024-08-02 10:40:00,163.2,163.32,162.9,163.04,49927.0,159.6021,159.7194,159.3087,159.4456,49927.0
2024-08-02 10:50:00,163.1,163.15,162.59,162.75,36211.0,159.5043,159.5532,159.0055,159.162,36211.0
2024-08-02 11:00:00,162.81,162.81,162.34,162.46,41132.0,159.2207,159.2207,158.761,158.8784,41132.0
2024-08-02 11:10:00,162.45,162.61,162.42,162.48,56644.0,158.8686,159.0251,158.8393,158.8979,56644.0
2024-08-02 11:20:00,162.48,162.49,162.21,162.36,25135.0,158.8979,158.9077,158.6339,158.7806,25135.0
2024-08-02 11:30:00,162.36,162.61,162.3,162.52,54174.0,158.7806,159.0251,158.7219,158.9371,54174.0
2024-08-02 11:40:00,162.5,162.93,162.5,162.93,29252.0,158.9175,159.338,158.9175,159.338,29252.0
2024-08-02 11:50:00,163.01,163.04,162.79,162.96,84041.0,159.4163,159.4456,159.2011,159.3674,84041.0
2024-08-02 12:00:00,162.96,163.27,162.9,163.23,42847.0,159.3674,159.6705,159.3087,159.6314,42847.0
2024-08-02 12:10:00,163.1,163.29,163.0,163.29,78627.0,159.5043,159.6901,159.4065,159.6901,78627.0
2024-08-02 12:20:00,163.31,163.37,163.16,163.35,69234.0,159.7096,159.7683,159.563,159.7488,69234.0
2024-08-02 12:30:00,163.36,163.44,163.26,163.41,51335.0,159.7585,159.8368,159.6607,159.8074,51335.0
2024-08-02 12:40:00,163.39,163.5,163.32,163.43,25678.0,159.7879,159.8955,159.7194,159.827,25678.0
2024-08-02 12:50:00,163.4,163.43,163.04,163.23,34204.0,159.7977,159.827,159.4456,159.6314,34204.0
2024-08-02 13:00:00,163.19,163.23,162.92,163.05,26595.0,159.5923,159.6314,159.3282,159.4554,26595.0
2024-08-02 13:10:00,163.02,163.15,162.93,163.09,53452.0,159.426,159.5532,159.338,159.4945,53452.0
2024-08-02 13:20:00,163.02,163.03,162.91,162.95,17022.0,159.426,159.4358,159.3185,159.3576,17022.0
2024-08-02 13:30:00,162.95,162.96,162.8,162.84,13753.0,159.3576,159.3674,159.2109,159.25,13753.0
2024-08-02 13:40:00,162.84,162.89,162.76,162.85,12356.0,159.25,159.2989,159.1718,159.2598,12356.0
2024-08-02 13:50:00,162.87,162.87,162.61,162.7,23244.0,159.2793,159.2793,159.0251,159.1131,23244.0
2024-08-02 14:00:00,162.67,162.67,162.51,162.55,31788.0,159.0838,159.0838,158.9273,158.9664,31788.0
2024-08-02 14:10:00,162.56,162.84,162.55,162.83,51103.0,158.9762,159.25,158.9664,159.2402,51103.0
2024-08-02 14:20:00,162.81,163.09,162.81,163.09,19701.0,159.2207,159.4945,159.2207,159.4945,19701.0
2024-08-02 14:30:00,163.08,163.19,162.89,162.99,16355.0,159.4847,159.5923,159.2989,159.3967,16355.0
2024-08-02 14:40:00,162.97,163.11,162.93,162.99,27649.0,159.3771,159.5141,159.338,159.3967,27649.0
2024-08-02 14:50:00,162.99,163.24,162.97,163.12,48093.0,159.3967,159.6412,159.3771,159.5238,48093.0
2024-08-02 15:00:00,163.12,163.24,163.04,163.21,36378.0,159.5238,159.6412,159.4456,159.6119,36378.0
2024-08-02 15:10:00,163.16,163.3,163.04,163.25,25255.0,159.563,159.6999,159.4456,159.651,25255.0
2024-08-02 15:20:00,163.25,163.49,163.14,163.42,39593.0,159.651,159.8857,159.5434,159.8172,39593.0
2024-08-02 15:30:00,163.44,163.52,163.18,163.18,39117.0,159.8368,159.915,159.5825,159.5825,39117.0
2024-08-02 15:40:00,163.13,163.48,163.1,163.29,98332.0,159.5336,159.8759,159.5043,159.6901,98332.0
2024-08-02 15:50:00,163.29,163.8,163.17,163.71,139109.0,159.6901,160.1888,159.5727,160.1008,139109.0
2024-08-05 09:30:00,160.23,160.83,159.61,160.06,259300.0,156.6975,157.2843,156.0912,156.5313,259300.0
2024-08-05 09:40:00,159.98,160.21,159.41,159.88,117965.0,156.4531,156.678,155.8956,156.3553,117965.0
2024-08-05 09:50:00,159.96,160.55,159.5,159.67,43670.0,156.4335,157.0105,155.9836,156.1499,43670.0
2024-08-05 10:00:00,159.66,161.05,159.66,160.31,49856.0,156.1401,157.4995,156.1401,156.7758,49856.0
2024-08-05 10:10:00,160.21,160.37,159.9,160.25,61422.0,156.678,156.8345,156.3748,156.7171,61422.0
2024-08-05 10:20:00,160.21,160.26,159.46,159.46,154763.0,156.678,156.7269,155.9445,155.9445,154763.0
2024-08-05 10:30:00,159.5,160.14,159.48,159.53,31418.0,155.9836,156.6095,155.9641,156.013,31418.0
2024-08-05 10:40:00,159.48,159.82,159.4,159.59,115752.0,155.9641,156.2966,155.8858,156.0717,115752.0
2024-08-05 10:50:00,159.64,160.19,159.53,159.56,39532.0,156.1206,156.6584,156.013,156.0423,39532.0
2024-08-05 11:00:00,159.61,160.16,159.42,160.09,48379.0,156.0912,156.6291,155.9054,156.5606,48379.0
2024-08-05 11:10:00,160.09,160.24,159.9,159.96,46982.0,156.5606,156.7073,156.3748,156.4335,46982.0
2024-08-05 11:20:00,159.91,160.36,159.88,160.27,35814.0,156.3846,156.8247,156.3553,156.7367,35814.0
2024-08-05 11:30:00,160.24,160.95,160.21,160.72,50374.0,156.7073,157.4017,156.678,157.1767,50374.0
2024-08-05 11:40:00,160.65,160.76,160.49,160.54,32994.0,157.1083,157.2159,156.9518,157.0007,32994.0
2024-08-05 11:50:00,160.48,160.88,160.37,160.86,342444.0,156.942,157.3332,156.8345,157.3137,342444.0
2024-08-05 12:00:00,160.81,161.06,160.7,161.05,17622.0,157.2648,157.5093,157.1572,157.4995,17622.0
2024-08-05 12:10:00,161.06,161.21,160.89,161.03,32747.0,157.5093,157.6559,157.343,157.4799,32747.0
2024-08-05 12:20:00,161.11,161.37,161.07,161.3,37464.0,157.5581,157.8124,157.519,157.744,37464.0
2024-08-05 12:30:00,161.26,161.28,160.9,160.97,33648.0,157.7048,157.7244,157.3528,157.4212,33648.0
2024-08-05 12:40:00,160.97,161.03,160.58,160.62,48415.0,157.4212,157.4799,157.0398,157.079,48415.0
2024-08-05 12:50:00,160.49,160.64,160.41,160.52,54460.0,156.9518,157.0985,156.8736,156.9812,54460.0
2024-08-05 13:00:00,160.5,160.59,160.2,160.46,28842.0,156.9616,157.0496,156.6682,156.9225,28842.0
2024-08-05 13:10:00,160.46,160.53,160.32,160.45,28051.0,156.9225,156.9909,156.7856,156.9127,28051.0
2024-08-05 13:20:00,160.46,160.71,160.46,160.55,66656.0,156.9225,157.167,156.9225,157.0105,66656.0
2024-08-05 13:30:00,160.52,160.62,160.43,160.54,27394.0,156.9812,157.079,156.8931,157.0007,27394.0
2024-08-05 13:40:00,160.58,160.63,160.34,160.36,32717.0,157.0398,157.0887,156.8051,156.8247,32717.0
2024-08-05 13:50:00,160.31,160.51,160.17,160.25,32187.0,156.7758,156.9714,156.6389,156.7171,32187.0
2024-08-05 14:00:00,160.18,160.32,160.06,160.3,45479.0,156.6487,156.7856,156.5313,156.766,45479.0
2024-08-05 14:10:00,160.27,160.52,160.24,160.42,47742.0,156.7367,156.9812,156.7073,156.8834,47742.0
2024-08-05 14:20:00,160.45,160.62,160.41,160.56,40475.0,156.9127,157.079,156.8736,157.0203,40475.0
2024-08-05 14:30:00,160.53,160.56,160.21,160.25,78897.0,156.9909,157.0203,156.678,156.7171,78897.0
2024-08-05 14:40:00,160.24,160.38,160.06,160.16,93689.0,156.7073,156.8442,156.5313,156.6291,93689.0
2024-08-05 14:50:00,160.18,160.31,160.06,160.07,78088.0,156.6487,156.7758,156.5313,156.5411,78088.0
2024-08-05 15:00:00,160.08,160.26,159.97,159.99,62724.0,156.5509,156.7269,156.4433,156.4628,62724.0
2024-08-05 15:10:00,159.98,160.02,159.86,159.95,48919.0,156.4531,156.4922,156.3357,156.4237,48919.0
2024-08-05 15:20:00,159.96,160.08,159.84,159.89,60019.0,156.4335,156.5509,156.3161,156.365,60019.0
2024-08-05 15:30:00,159.94,159.95,159.71,159.75,66767.0,156.4139,156.4237,156.189,156.2281,66767.0
2024-08-05 15:40:00,159.76,159.79,159.5,159.53,120906.0,156.2379,156.2672,155.9836,156.013,120906.0
2024-08-05 15:50:00,159.54,160.06,159.51,160.0,233510.0,156.0228,156.5313,155.9934,156.4726,233510.0
2024-08-06 09:30:00,160.46,160.8,160.0,160.75,145873.0,156.9225,157.255,156.4726,157.2061,145873.0
2024-08-06 09:40:00,160.86,161.13,160.64,161.03,68672.0,157.3137,157.5777,157.0985,157.4799,68672.0
2024-08-06 09:50:00,161.03,161.73,161.0,161.69,79027.0,157.4799,158.1645,157.4506,158.1254,79027.0
2024-08-06 10:00:00,161.67,162.01,161.52,161.98,47226.0,158.1058,158.4383,157.9591,158.409,47226.0
2024-08-06 10:10:00,162.06,162.07,161.82,161.91,40913.0,158.4872,158.497,158.2525,158.3405,40913.0
2024-08-06 10:20:00,161.94,162.27,161.84,161.89,54628.0,158.3699,158.6926,158.2721,158.321,54628.0
2024-08-06 10:30:00,161.88,162.25,161.72,161.95,54654.0,158.3112,158.673,158.1547,158.3796,54654.0
2024-08-06 10:40:00,161.99,162.48,161.93,162.41,49485.0,158.4187,158.8979,158.3601,158.8295,49485.0
2024-08-06 10:50:00,162.39,162.45,162.02,162.14,90028.0,158.8099,158.8686,158.4481,158.5654,90028.0
2024-08-06 11:00:00,162.11,162.25,161.96,161.97,50627.0,158.5361,158.673,158.3894,158.3992,50627.0
2024-08-06 11:10:00,161.97,162.0,161.72,161.8,67514.0,158.3992,158.4285,158.1547,158.2329,67514.0
2024-08-06 11:20:00,161.74,161.76,161.33,161.36,25093.0,158.1743,158.1938,157.7733,157.8026,25093.0
2024-08-06 11:30:00,161.35,161.66,161.3,161.62,45804.0,157.7929,158.096,157.744,158.0569,45804.0
2024-08-06 11:40:00,161.66,161.91,161.57,161.89,493179.0,158.096,158.3405,158.008,158.321,493179.0
2024-08-06 11:50:00,161.95,162.08,161.89,162.02,28763.0,158.3796,158.5068,158.321,158.4481,28763.0
2024-08-06 12:00:00,162.06,162.23,162.04,162.17,32014.0,158.4872,158.6535,158.4676,158.5948,32014.0
2024-08-06 12:10:00,162.21,162.36,162.1,162.3,30323.0,158.6339,158.7806,158.5263,158.7219,30323.0
2024-08-06 12:20:00,162.29,162.31,162.07,162.15,39576.0,158.7121,158.7317,158.497,158.5752,39576.0
2024-08-06 12:30:00,162.15,162.22,162.01,162.19,32403.0,158.5752,158.6437,158.4383,158.6143,32403.0
2024-08-06 12:40:00,162.19,162.23,162.07,162.07,33234.0,158.6143,158.6535,158.497,158.497,33234.0
2024-08-06 12:50:00,162.07,162.47,162.07,162.35,47878.0,158.497,158.8882,158.497,158.7708,47878.0
2024-08-06 13:00:00,162.41,162.56,162.37,162.45,28466.0,158.8295,158.9762,158.7904,158.8686,28466.0
2024-08-06 13:10:00,162.46,162.61,162.44,162.48,25550.0,158.8784,159.0251,158.8588,158.8979,25550.0
2024-08-06 13:20:00,162.49,162.62,162.41,162.61,39143.0,158.9077,159.0349,158.8295,159.0251,39143.0
2024-08-06 13:30:00,162.63,162.74,162.59,162.7,24788.0,159.0446,159.1522,159.0055,159.1131,24788.0
2024-08-06 13:40:00,162.75,162.75,162.57,162.68,23609.0,159.162,159.162,158.986,159.0935,23609.0
2024-08-06 13:50:00,162.67,162.86,162.65,162.74,28032.0,159.0838,159.2696,159.0642,159.1522,28032.0
2024-08-06 14:00:00,162.75,162.77,162.45,162.48,53940.0,159.162,159.1816,158.8686,158.8979,53940.0
2024-08-06 14:10:00,162.52,162.69,162.41,162.68,45962.0,158.9371,159.1033,158.8295,159.0935,45962.0
2024-08-06 14:20:00,162.68,162.94,162.67,162.93,114117.0,159.0935,159.3478,159.0838,159.338,114117.0
2024-08-06 14:30:00,162.95,163.19,162.87,163.14,32536.0,159.3576,159.5923,159.2793,159.5434,32536.0
2024-08-06 14:40:00,163.1,163.15,163.06,163.11,34248.0,159.5043,159.5532,159.4652,159.5141,34248.0
2024-08-06 14:50:00,163.1,163.16,162.56,162.56,79051.0,159.5043,159.563,158.9762,158.9762,79051.0
2024-08-06 15:00:00,162.52,162.59,161.94,162.16,62008.0,158.9371,159.0055,158.3699,158.585,62008.0
2024-08-06 15:10:00,162.13,162.3,162.0,162.14,201624.0,158.5557,158.7219,158.4285,158.5654,201624.0
2024-08-06 15:20:00,162.16,162.65,162.09,162.39,51805.0,158.585,159.0642,158.5165,158.8099,51805.0
2024-08-06 15:30:00,162.42,162.46,162.25,162.37,68280.0,158.8393,158.8784,158.673,158.7904,68280.0
2024-08-06 15:40:00,162.36,162.38,161.75,161.76,89182.0,158.7806,158.8002,158.184,158.1938,89182.0
2024-08-06 15:50:00,161.75,161.95,161.12,161.13,119489.0,158.184,158.3796,157.5679,157.5777,119489.0
2024-08-07 09:30:00,162.68,162.96,162.34,162.76,120675.0,159.0935,159.3674,158.761,159.1718,120675.0
2024-08-07 09:40:00,162.79,163.07,162.73,162.79,29999.0,159.2011,159.4749,159.1424,159.2011,29999.0
2024-08-07 09:50:00,162.8,163.47,162.76,163.47,38313.0,159.2109,159.8661,159.1718,159.8661,38313.0
2024-08-07 10:00:00,163.45,163.55,163.13,163.45,14347.0,159.8466,159.9444,159.5336,159.8466,14347.0
2024-08-07 10:10:00,163.36,163.44,162.98,163.01,37371.0,159.7585,159.8368,159.3869,159.4163,37371.0
2024-08-07 10:20:00,163.03,163.17,162.75,162.81,44641.0,159.4358,159.5727,159.162,159.2207,44641.0
2024-08-07 10:30:00,162.81,162.97,162.73,162.79,19480.0,159.2207,159.3771,159.1424,159.2011,19480.0
2024-08-07 10:40:00,162.83,163.22,162.82,163.1,31783.0,159.2402,159.6216,159.2304,159.5043,31783.0
2024-08-07 10:50:00,163.12,163.25,163.08,163.22,24171.0,159.5238,159.651,159.4847,159.6216,24171.0
2024-08-07 11:00:00,163.25,163.33,163.15,163.23,26311.0,159.651,159.7292,159.5532,159.6314,26311.0
2024-08-07 11:10:00,163.24,163.27,162.88,162.88,20954.0,159.6412,159.6705,159.2891,159.2891,20954.0
2024-08-07 11:20:00,162.91,163.12,162.91,163.12,10839.0,159.3185,159.5238,159.3185,159.5238,10839.0
2024-08-07 11:30:00,163.13,163.27,163.09,163.23,15930.0,159.5336,159.6705,159.4945,159.6314,15930.0
2024-08-07 11:40:00,163.18,163.3,162.63,162.77,87938.0,159.5825,159.6999,159.0446,159.1816,87938.0
2024-08-07 11:50:00,162.75,162.84,162.69,162.71,20845.0,159.162,159.25,159.1033,159.1229,20845.0
2024-08-07 12:00:00,162.69,162.75,162.41,162.48,21649.0,159.1033,159.162,158.8295,158.8979,21649.0
2024-08-07 12:10:00,162.49,162.64,162.37,162.59,24303.0,158.9077,159.0544,158.7904,159.0055,24303.0
2024-08-07 12:20:00,162.5,162.74,162.5,162.66,15195.0,158.9175,159.1522,158.9175,159.074,15195.0
2024-08-07 12:30:00,162.63,162.69,162.52,162.56,16049.0,159.0446,159.1033,158.9371,158.9762,16049.0
2024-08-07 12:40:00,162.55,162.58,162.12,162.14,27679.0,158.9664,158.9957,158.5459,158.5654,27679.0
2024-08-07 12:50:00,162.11,162.15,161.95,161.97,70924.0,158.5361,158.5752,158.3796,158.3992,70924.0
2024-08-07 13:00:00,161.93,162.01,161.62,161.62,21576.0,158.3601,158.4383,158.0569,158.0569,21576.0
2024-08-07 13:10:00,161.7,161.7,161.33,161.4,19223.0,158.1351,158.1351,157.7733,157.8418,19223.0
2024-08-07 13:20:00,161.45,161.95,161.45,161.72,24848.0,157.8907,158.3796,157.8907,158.1547,24848.0
2024-08-07 13:30:00,161.75,162.07,161.74,161.97,22677.0,158.184,158.497,158.1743,158.3992,22677.0
2024-08-07 13:40:00,161.97,161.99,161.38,161.39,21208.0,158.3992,158.4187,157.8222,157.832,21208.0
2024-08-07 13:50:00,161.4,161.45,161.17,161.33,13540.0,157.8418,157.8907,157.6168,157.7733,13540.0
2024-08-07 14:00:00,161.27,161.29,160.94,161.01,64749.0,157.7146,157.7342,157.3919,157.4604,64749.0
2024-08-07 14:10:00,160.98,160.99,160.56,160.68,58035.0,157.431,157.4408,157.0203,157.1376,58035.0
2024-08-07 14:20:00,160.72,160.98,160.69,160.85,40247.0,157.1767,157.431,157.1474,157.3039,40247.0
2024-08-07 14:30:00,160.76,160.82,160.64,160.7,20552.0,157.2159,157.2745,157.0985,157.1572,20552.0
2024-08-07 14:40:00,160.74,160.92,160.52,160.59,25623.0,157.1963,157.3723,156.9812,157.0496,25623.0
2024-08-07 14:50:00,160.62,160.76,160.51,160.62,29193.0,157.079,157.2159,156.9714,157.079,29193.0
2024-08-07 15:00:00,160.65,161.13,160.62,160.95,58505.0,157.1083,157.5777,157.079,157.4017,58505.0
2024-08-07 15:10:00,160.95,161.09,160.87,161.04,40154.0,157.4017,157.5386,157.3234,157.4897,40154.0
2024-08-07 15:20:00,161.1,161.14,160.86,161.03,26311.0,157.5484,157.5875,157.3137,157.4799,26311.0
2024-08-07 15:30:00,160.98,161.18,160.88,161.01,53626.0,157.431,157.6266,157.3332,157.4604,53626.0
2024-08-07 15:40:00,160.98,161.04,160.73,161.02,121023.0,157.431,157.4897,157.1865,157.4701,121023.0
2024-08-07 15:50:00,161.0,161.07,160.23,160.33,82535.0,157.4506,157.519,156.6975,156.7953,82535.0
2024-08-08 09:30:00,160.88,161.56,160.88,161.48,73232.0,157.3332,157.9982,157.3332,157.92,73232.0
2024-08-08 09:40:00,161.45,161.81,161.44,161.52,23689.0,157.8907,158.2427,157.8809,157.9591,23689.0
2024-08-08 09:50:00,161.54,162.15,161.4,162.12,18465.0,157.9787,158.5752,157.8418,158.5459,18465.0
2024-08-08 10:00:00,162.12,162.44,162.0,162.03,21920.0,158.5459,158.8588,158.4285,158.4579,21920.0
2024-08-08 10:10:00,162.05,162.28,161.99,162.18,41133.0,158.4774,158.7024,158.4187,158.6046,41133.0
2024-08-08 10:20:00,162.18,162.58,162.1,162.56,34823.0,158.6046,158.9957,158.5263,158.9762,34823.0
2024-08-08 10:30:00,162.55,162.6,162.44,162.56,14292.0,158.9664,159.0153,158.8588,158.9762,14292.0
2024-08-08 10:40:00,162.48,162.52,162.29,162.5,38545.0,158.8979,158.9371,158.7121,158.9175,38545.0
2024-08-08 10:50:00,162.52,162.62,162.39,162.61,25134.0,158.9371,159.0349,158.8099,159.0251,25134.0
2024-08-08 11:00:00,162.61,162.72,162.57,162.71,16941.0,159.0251,159.1327,158.986,159.1229,16941.0
2024-08-08 11:10:00,162.71,162.73,162.33,162.35,45283.0,159.1229,159.1424,158.7513,158.7708,45283.0
2024-08-08 11:20:00,162.38,162.77,162.37,162.68,13509.0,158.8002,159.1816,158.7904,159.0935,13509.0
2024-08-08 11:30:00,162.6,162.68,162.48,162.55,38000.0,159.0153,159.0935,158.8979,158.9664,38000.0
2024-08-08 11:40:00,162.5,162.54,162.36,162.41,30629.0,158.9175,158.9566,158.7806,158.8295,30629.0
2024-08-08 11:50:00,162.47,162.59,162.47,162.5,13997.0,158.8882,159.0055,158.8882,158.9175,13997.0
2024-08-08 12:00:00,162.46,162.72,162.41,162.64,17374.0,158.8784,159.1327,158.8295,159.0544,17374.0
2024-08-08 12:10:00,162.65,162.68,162.45,162.54,13725.0,159.0642,159.0935,158.8686,158.9566,13725.0
2024-08-08 12:20:00,162.61,162.63,162.54,162.55,5084.0,159.0251,159.0446,158.9566,158.9664,5084.0
2024-08-08 12:30:00,162.55,162.55,162.09,162.09,34454.0,158.9664,158.9664,158.5165,158.5165,34454.0
2024-08-08 12:40:00,162.2,162.37,162.1,162.37,16283.0,158.6241,158.7904,158.5263,158.7904,16283.0
2024-08-08 12:50:00,162.37,162.48,162.28,162.34,27572.0,158.7904,158.8979,158.7024,158.761,27572.0
2024-08-08 13:00:00,162.36,162.4,162.12,162.32,35491.0,158.7806,158.8197,158.5459,158.7415,35491.0
2024-08-08 13:10:00,162.35,162.68,162.31,162.68,39453.0,158.7708,159.0935,158.7317,159.0935,39453.0
2024-08-08 13:20:00,162.68,162.9,162.66,162.88,29006.0,159.0935,159.3087,159.074,159.2891,29006.0
2024-08-08 13:30:00,162.91,163.01,162.79,162.84,42160.0,159.3185,159.4163,159.2011,159.25,42160.0
2024-08-08 13:40:00,162.94,162.97,162.87,162.89,19700.0,159.3478,159.3771,159.2793,159.2989,19700.0
2024-08-08 13:50:00,162.88,162.98,162.83,162.94,30226.0,159.2891,159.3869,159.2402,159.3478,30226.0
2024-08-08 14:00:00,162.93,163.11,162.89,163.04,14120.0,159.338,159.5141,159.2989,159.4456,14120.0
2024-08-08 14:10:00,163.07,163.18,163.04,163.17,19489.0,159.4749,159.5825,159.4456,159.5727,19489.0
2024-08-08 14:20:00,163.18,163.2,162.92,163.0,19299.0,159.5825,159.6021,159.3282,159.4065,19299.0
2024-08-08 14:30:00,163.0,163.11,162.93,162.95,18050.0,159.4065,159.5141,159.338,159.3576,18050.0
2024-08-08 14:40:00,162.96,163.01,162.77,162.98,17426.0,159.3674,159.4163,159.1816,159.3869,17426.0
2024-08-08 14:50:00,162.96,163.07,162.93,163.0,21882.0,159.3674,159.4749,159.338,159.4065,21882.0
2024-08-08 15:00:00,162.96,163.14,162.82,163.13,23814.0,159.3674,159.5434,159.2304,159.5336,23814.0
2024-08-08 15:10:00,163.1,163.17,162.97,162.99,36809.0,159.5043,159.5727,159.3771,159.3967,36809.0
2024-08-08 15:20:00,162.96,163.14,162.94,163.02,33209.0,159.3674,159.5434,159.3478,159.426,33209.0
2024-08-08 15:30:00,162.95,162.99,162.63,162.76,33564.0,159.3576,159.3967,159.0446,159.1718,33564.0
2024-08-08 15:40:00,162.75,163.11,162.75,162.95,41159.0,159.162,159.5141,159.162,159.3576,41159.0
2024-08-08 15:50:00,162.93,163.22,162.79,163.03,102492.0,159.338,159.6216,159.2011,159.4358,102492.0
2024-08-09 09:30:00,162.99,162.99,162.52,162.61,89172.0,159.3967,159.3967,158.9371,159.0251,89172.0
2024-08-09 09:40:00,162.6,162.62,162.15,162.15,22501.0,159.0153,159.0349,158.5752,158.5752,22501.0
2024-08-09 09:50:00,162.14,162.61,162.05,162.55,19004.0,158.5654,159.0251,158.4774,158.9664,19004.0
2024-08-09 10:00:00,162.54,162.85,162.47,162.71,26327.0,158.9566,159.2598,158.8882,159.1229,26327.0
2024-08-09 10:10:00,162.72,162.97,162.66,162.69,25509.0,159.1327,159.3771,159.074,159.1033,25509.0
2024-08-09 10:20:00,162.76,162.92,162.71,162.85,26152.0,159.1718,159.3282,159.1229,159.2598,26152.0
2024-08-09 10:30:00,162.86,162.87,162.56,162.8,18960.0,159.2696,159.2793,158.9762,159.2109,18960.0
2024-08-09 10:40:00,162.84,162.97,162.81,162.89,15378.0,159.25,159.3771,159.2207,159.2989,15378.0
2024-08-09 10:50:00,162.91,163.2,162.87,163.1,16358.0,159.3185,159.6021,159.2793,159.5043,16358.0
2024-08-09 11:00:00,163.12,163.36,163.09,163.25,12951.0,159.5238,159.7585,159.4945,159.651,12951.0
2024-08-09 11:10:00,163.21,163.27,163.18,163.22,7173.0,159.6119,159.6705,159.5825,159.6216,7173.0
2024-08-09 11:20:00,163.2,163.22,162.9,162.9,13373.0,159.6021,159.6216,159.3087,159.3087,13373.0
2024-08-09 11:30:00,162.92,163.03,162.89,162.94,11854.0,159.3282,159.4358,159.2989,159.3478,11854.0
2024-08-09 11:40:00,162.94,163.14,162.92,163.09,8665.0,159.3478,159.5434,159.3282,159.4945,8665.0
2024-08-09 11:50:00,163.09,163.11,162.79,162.8,10892.0,159.4945,159.5141,159.2011,159.2109,10892.0
2024-08-09 12:00:00,162.85,162.89,162.78,162.8,9803.0,159.2598,159.2989,159.1913,159.2109,9803.0
2024-08-09 12:10:00,162.82,162.88,162.76,162.81,49602.0,159.2304,159.2891,159.1718,159.2207,49602.0
2024-08-09 12:20:00,162.81,162.87,162.72,162.84,6108.0,159.2207,159.2793,159.1327,159.25,6108.0
2024-08-09 12:30:00,162.84,163.07,162.83,163.06,10942.0,159.25,159.4749,159.2402,159.4652,10942.0
2024-08-09 12:40:00,163.03,163.11,163.01,163.1,8871.0,159.4358,159.5141,159.4163,159.5043,8871.0
2024-08-09 12:50:00,163.11,163.15,163.01,163.14,14536.0,159.5141,159.5532,159.4163,159.5434,14536.0
2024-08-09 13:00:00,163.17,163.25,163.1,163.17,23452.0,159.5727,159.651,159.5043,159.5727,23452.0
2024-08-09 13:10:00,163.23,163.52,163.23,163.48,13443.0,159.6314,159.915,159.6314,159.8759,13443.0
2024-08-09 13:20:00,163.48,163.73,163.47,163.73,14414.0,159.8759,160.1204,159.8661,160.1204,14414.0
2024-08-09 13:30:00,163.75,163.82,163.66,163.67,12736.0,160.1399,160.2084,160.0519,160.0617,12736.0
2024-08-09 13:40:00,163.68,163.68,163.47,163.49,11013.0,160.0715,160.0715,159.8661,159.8857,11013.0
2024-08-09 13:50:00,163.5,163.5,163.23,163.24,9382.0,159.8955,159.8955,159.6314,159.6412,9382.0
2024-08-09 14:00:00,163.24,163.28,163.1,163.24,22853.0,159.6412,159.6803,159.5043,159.6412,22853.0
2024-08-09 14:10:00,163.27,163.27,163.04,163.14,22464.0,159.6705,159.6705,159.4456,159.5434,22464.0
2024-08-09 14:20:00,163.15,163.17,163.05,163.12,21952.0,159.5532,159.5727,159.4554,159.5238,21952.0
2024-08-09 14:30:00,163.09,163.19,163.0,163.17,15992.0,159.4945,159.5923,159.4065,159.5727,15992.0
2024-08-09 14:40:00,163.19,163.35,163.17,163.26,37292.0,159.5923,159.7488,159.5727,159.6607,37292.0
2024-08-09 14:50:00,163.28,163.3,163.06,163.29,22416.0,159.6803,159.6999,159.4652,159.6901,22416.0
2024-08-09 15:00:00,163.3,163.36,163.21,163.33,24386.0,159.6999,159.7585,159.6119,159.7292,24386.0
2024-08-09 15:10:00,163.32,163.47,163.31,163.46,39293.0,159.7194,159.8661,159.7096,159.8563,39293.0
2024-08-09 15:20:00,163.44,163.44,163.29,163.38,27800.0,159.8368,159.8368,159.6901,159.7781,27800.0
2024-08-09 15:30:00,163.42,163.52,163.33,163.35,33716.0,159.8172,159.915,159.7292,159.7488,33716.0
2024-08-09 15:40:00,163.36,163.39,163.27,163.35,34042.0,159.7585,159.7879,159.6705,159.7488,34042.0
2024-08-09 15:50:00,163.4,163.48,163.13,163.35,61085.0,159.7977,159.8759,159.5336,159.7488,61085.0
2024-08-12 09:30:00,163.59,163.67,163.01,163.01,96238.0,159.9835,160.0617,159.4163,159.4163,96238.0
2024-08-12 09:40:00,163.01,163.11,162.46,162.49,43552.0,159.4163,159.5141,158.8784,158.9077,43552.0
2024-08-12 09:50:00,162.5,162.61,162.33,162.45,15353.0,158.9175,159.0251,158.7513,158.8686,15353.0
2024-08-12 10:00:00,162.44,162.75,162.39,162.64,17126.0,158.8588,159.162,158.8099,159.0544,17126.0
2024-08-12 10:10:00,162.78,162.9,162.76,162.84,16645.0,159.1913,159.3087,159.1718,159.25,16645.0
2024-08-12 10:20:00,162.85,163.0,162.8,162.95,21335.0,159.2598,159.4065,159.2109,159.3576,21335.0
2024-08-12 10:30:00,162.95,163.16,162.94,163.16,36430.0,159.3576,159.563,159.3478,159.563,36430.0
2024-08-12 10:40:00,163.17,163.25,163.1,163.2,51565.0,159.5727,159.651,159.5043,159.6021,51565.0
2024-08-12 10:50:00,163.19,163.38,163.15,163.34,45182.0,159.5923,159.7781,159.5532,159.739,45182.0
2024-08-12 11:00:00,163.35,163.36,163.16,163.17,46426.0,159.7488,159.7585,159.563,159.5727,46426.0
2024-08-12 11:10:00,163.19,163.26,163.09,163.17,21931.0,159.5923,159.6607,159.4945,159.5727,21931.0
2024-08-12 11:20:00,163.16,163.22,162.56,162.75,23730.0,159.563,159.6216,158.9762,159.162,23730.0
2024-08-12 11:30:00,162.7,162.79,162.61,162.73,40088.0,159.1131,159.2011,159.0251,159.1424,40088.0
2024-08-12 11:40:00,162.72,162.78,162.66,162.78,22980.0,159.1327,159.1913,159.074,159.1913,22980.0
2024-08-12 11:50:00,162.77,163.18,162.76,163.18,14070.0,159.1816,159.5825,159.1718,159.5825,14070.0
2024-08-12 12:00:00,163.16,163.28,162.91,162.94,12667.0,159.563,159.6803,159.3185,159.3478,12667.0
2024-08-12 12:10:00,162.98,163.01,162.88,162.96,21994.0,159.3869,159.4163,159.2891,159.3674,21994.0
2024-08-12 12:20:00,162.9,162.96,162.85,162.89,10865.0,159.3087,159.3674,159.2598,159.2989,10865.0
2024-08-12 12:30:00,162.88,162.94,162.73,162.86,10259.0,159.2891,159.3478,159.1424,159.2696,10259.0
2024-08-12 12:40:00,162.87,162.96,162.77,162.92,9233.0,159.2793,159.3674,159.1816,159.3282,9233.0
2024-08-12 12:50:00,162.85,162.93,162.63,162.63,12633.0,159.2598,159.338,159.0446,159.0446,12633.0
2024-08-12 13:00:00,162.57,162.6,162.43,162.5,26575.0,158.986,159.0153,158.849,158.9175,26575.0
2024-08-12 13:10:00,162.51,162.75,162.49,162.74,24403.0,158.9273,159.162,158.9077,159.1522,24403.0
2024-08-12 13:20:00,162.74,162.88,162.53,162.7,20325.0,159.1522,159.2891,158.9468,159.1131,20325.0
2024-08-12 13:30:00,162.74,162.81,162.67,162.7,15918.0,159.1522,159.2207,159.0838,159.1131,15918.0
2024-08-12 13:40:00,162.76,162.76,162.51,162.51,24027.0,159.1718,159.1718,158.9273,158.9273,24027.0
2024-08-12 13:50:00,162.5,162.51,162.32,162.42,11915.0,158.9175,158.9273,158.7415,158.8393,11915.0
2024-08-12 14:00:00,162.39,162.52,162.39,162.46,34873.0,158.8099,158.9371,158.8099,158.8784,34873.0
2024-08-12 14:10:00,162.5,162.65,162.47,162.54,31533.0,158.9175,159.0642,158.8882,158.9566,31533.0
2024-08-12 14:20:00,162.51,162.65,162.5,162.5,14561.0,158.9273,159.0642,158.9175,158.9175,14561.0
2024-08-12 14:30:00,162.49,162.61,162.48,162.57,18337.0,158.9077,159.0251,158.8979,158.986,18337.0
2024-08-12 14:40:00,162.56,162.65,162.49,162.59,53387.0,158.9762,159.0642,158.9077,159.0055,53387.0
2024-08-12 14:50:00,162.59,162.66,162.58,162.58,13293.0,159.0055,159.074,158.9957,158.9957,13293.0
2024-08-12 15:00:00,162.59,162.62,162.52,162.56,19522.0,159.0055,159.0349,158.9371,158.9762,19522.0
2024-08-12 15:10:00,162.57,162.68,162.51,162.59,37288.0,158.986,159.0935,158.9273,159.0055,37288.0
2024-08-12 15:20:00,162.59,162.69,162.53,162.61,40035.0,159.0055,159.1033,158.9468,159.0251,40035.0
2024-08-12 15:30:00,162.62,162.68,162.48,162.56,25656.0,159.0349,159.0935,158.8979,158.9762,25656.0
2024-08-12 15:40:00,162.56,162.56,162.4,162.47,34268.0,158.9762,158.9762,158.8197,158.8882,34268.0
2024-08-12 15:50:00,162.46,162.74,162.42,162.74,44773.0,158.8784,159.1522,158.8393,159.1522,44773.0
2024-08-13 09:30:00,163.27,163.35,163.06,163.24,122565.0,159.6705,159.7488,159.4652,159.6412,122565.0
2024-08-13 09:40:00,163.26,163.56,163.26,163.38,18078.0,159.6607,159.9541,159.6607,159.7781,18078.0
2024-08-13 09:50:00,163.38,163.58,163.08,163.18,22210.0,159.7781,159.9737,159.4847,159.5825,22210.0
2024-08-13 10:00:00,163.17,163.18,162.68,162.84,50204.0,159.5727,159.5825,159.0935,159.25,50204.0
2024-08-13 10:10:00,162.86,162.92,162.68,162.72,46916.0,159.2696,159.3282,159.0935,159.1327,46916.0
2024-08-13 10:20:00,162.75,162.98,162.75,162.98,42042.0,159.162,159.3869,159.162,159.3869,42042.0
2024-08-13 10:30:00,163.0,163.02,162.8,163.02,28609.0,159.4065,159.426,159.2109,159.426,28609.0
2024-08-13 10:40:00,163.04,163.27,163.02,163.27,25956.0,159.4456,159.6705,159.426,159.6705,25956.0
2024-08-13 10:50:00,163.28,163.32,163.2,163.26,10753.0,159.6803,159.7194,159.6021,159.6607,10753.0
2024-08-13 11:00:00,163.28,163.32,163.22,163.22,23137.0,159.6803,159.7194,159.6216,159.6216,23137.0
2024-08-13 11:10:00,163.22,163.33,163.19,163.32,26965.0,159.6216,159.7292,159.5923,159.7194,26965.0
2024-08-13 11:20:00,163.29,163.4,163.29,163.33,9328.0,159.6901,159.7977,159.6901,159.7292,9328.0
2024-08-13 11:30:00,163.33,163.39,163.29,163.33,17669.0,159.7292,159.7879,159.6901,159.7292,17669.0
2024-08-13 11:40:00,163.34,163.46,163.31,163.44,16697.0,159.739,159.8563,159.7096,159.8368,16697.0
2024-08-13 11:50:00,163.44,163.51,163.4,163.48,12756.0,159.8368,159.9052,159.7977,159.8759,12756.0
2024-08-13 12:00:00,163.47,163.61,163.45,163.56,10646.0,159.8661,160.003,159.8466,159.9541,10646.0
2024-08-13 12:10:00,163.59,163.74,163.52,163.73,11121.0,159.9835,160.1302,159.915,160.1204,11121.0
2024-08-13 12:20:00,163.73,163.83,163.65,163.67,16247.0,160.1204,160.2182,160.0422,160.0617,16247.0
2024-08-13 12:30:00,163.65,163.74,163.53,163.74,27710.0,160.0422,160.1302,159.9248,160.1302,27710.0
2024-08-13 12:40:00,163.73,163.94,163.73,163.93,57319.0,160.1204,160.3258,160.1204,160.316,57319.0
2024-08-13 12:50:00,163.94,164.02,163.91,163.92,23358.0,160.3258,160.404,160.2964,160.3062,23358.0
2024-08-13 13:00:00,163.89,163.89,163.73,163.73,9686.0,160.2769,160.2769,160.1204,160.1204,9686.0
2024-08-13 13:10:00,163.73,163.78,163.7,163.78,57049.0,160.1204,160.1693,160.091,160.1693,57049.0
2024-08-13 13:20:00,163.78,163.8,163.74,163.76,12158.0,160.1693,160.1888,160.1302,160.1497,12158.0
2024-08-13 13:30:00,163.76,163.81,163.7,163.76,32833.0,160.1497,160.1986,160.091,160.1497,32833.0
2024-08-13 13:40:00,163.76,163.78,163.53,163.67,17735.0,160.1497,160.1693,159.9248,160.0617,17735.0
2024-08-13 13:50:00,163.72,163.88,163.68,163.84,20440.0,160.1106,160.2671,160.0715,160.228,20440.0
2024-08-13 14:00:00,163.84,163.92,163.82,163.85,21633.0,160.228,160.3062,160.2084,160.2377,21633.0
2024-08-13 14:10:00,163.84,163.97,163.82,163.84,10362.0,160.228,160.3551,160.2084,160.228,10362.0
2024-08-13 14:20:00,163.89,163.94,163.87,163.9,28228.0,160.2769,160.3258,160.2573,160.2866,28228.0
2024-08-13 14:30:00,163.9,164.11,163.89,164.09,16823.0,160.2866,160.492,160.2769,160.4725,16823.0
2024-08-13 14:40:00,164.1,164.1,163.97,164.06,20843.0,160.4822,160.4822,160.3551,160.4431,20843.0
2024-08-13 14:50:00,164.05,164.06,163.99,164.05,13446.0,160.4333,160.4431,160.3747,160.4333,13446.0
2024-08-13 15:00:00,164.02,164.16,164.01,164.04,11730.0,160.404,160.5409,160.3942,160.4236,11730.0
2024-08-13 15:10:00,164.05,164.05,163.95,164.01,30943.0,160.4333,160.4333,160.3355,160.3942,30943.0
2024-08-13 15:20:00,164.0,164.1,163.95,164.09,104762.0,160.3844,160.4822,160.3355,160.4725,104762.0
2024-08-13 15:30:00,164.1,164.13,164.04,164.13,23861.0,160.4822,160.5116,160.4236,160.5116,23861.0
2024-08-13 15:40:00,164.13,164.4,164.1,164.37,69311.0,160.5116,160.7756,160.4822,160.7463,69311.0
2024-08-13 15:50:00,164.36,164.42,164.04,164.28,223535.0,160.7365,160.7952,160.4236,160.6583,223535.0
2024-08-14 09:30:00,164.48,164.6,164.43,164.5,108546.0,160.8539,160.9712,160.805,160.8734,108546.0
2024-08-14 09:40:00,164.53,164.65,164.45,164.61,17663.0,160.9028,161.0201,160.8245,160.981,17663.0
2024-08-14 09:50:00,164.64,164.78,164.56,164.58,13564.0,161.0103,161.1472,160.9321,160.9516,13564.0
2024-08-14 10:00:00,164.54,164.63,164.46,164.63,16913.0,160.9125,161.0005,160.8343,161.0005,16913.0
2024-08-14 10:10:00,164.64,164.77,164.59,164.72,17197.0,161.0103,161.1375,160.9614,161.0886,17197.0
2024-08-14 10:20:00,164.7,164.89,164.65,164.84,41323.0,161.069,161.2548,161.0201,161.2059,41323.0
2024-08-14 10:30:00,164.9,164.9,164.53,164.67,11630.0,161.2646,161.2646,160.9028,161.0397,11630.0
2024-08-14 10:40:00,164.66,164.83,164.63,164.69,19177.0,161.0299,161.1961,161.0005,161.0592,19177.0
2024-08-14 10:50:00,164.73,164.82,164.66,164.81,28657.0,161.0983,161.1864,161.0299,161.1766,28657.0
2024-08-14 11:00:00,164.81,164.89,164.77,164.81,26188.0,161.1766,161.2548,161.1375,161.1766,26188.0
2024-08-14 11:10:00,164.84,164.92,164.82,164.91,16614.0,161.2059,161.2842,161.1864,161.2744,16614.0
2024-08-14 11:20:00,164.91,165.01,164.89,165.01,40451.0,161.2744,161.3722,161.2548,161.3722,40451.0
2024-08-14 11:30:00,164.99,165.22,164.99,165.21,27692.0,161.3526,161.5775,161.3526,161.5678,27692.0
2024-08-14 11:40:00,165.19,165.2,165.03,165.1,12335.0,161.5482,161.558,161.3917,161.4602,12335.0
2024-08-14 11:50:00,165.11,165.24,165.11,165.23,27973.0,161.47,161.5971,161.47,161.5873,27973.0
2024-08-14 12:00:00,165.21,165.41,165.18,165.37,15584.0,161.5678,161.7634,161.5384,161.7242,15584.0
2024-08-14 12:10:00,165.36,165.45,165.25,165.25,11650.0,161.7145,161.8025,161.6069,161.6069,11650.0
2024-08-14 12:20:00,165.28,165.31,164.89,164.96,16825.0,161.6362,161.6656,161.2548,161.3233,16825.0
2024-08-14 12:30:00,164.97,165.23,164.94,165.23,6898.0,161.3331,161.5873,161.3037,161.5873,6898.0
2024-08-14 12:40:00,165.21,165.23,164.97,165.02,13615.0,161.5678,161.5873,161.3331,161.3819,13615.0
2024-08-14 12:50:00,165.03,165.28,165.02,165.28,9016.0,161.3917,161.6362,161.3819,161.6362,9016.0
2024-08-14 13:00:00,165.21,165.26,165.08,165.21,11565.0,161.5678,161.6167,161.4406,161.5678,11565.0
2024-08-14 13:10:00,165.16,165.19,165.0,165.17,18121.0,161.5189,161.5482,161.3624,161.5286,18121.0
2024-08-14 13:20:00,165.13,165.22,165.09,165.22,7500.0,161.4895,161.5775,161.4504,161.5775,7500.0
2024-08-14 13:30:00,165.2,165.32,165.2,165.28,19842.0,161.558,161.6753,161.558,161.6362,19842.0
2024-08-14 13:40:00,165.28,165.33,165.24,165.31,15397.0,161.6362,161.6851,161.5971,161.6656,15397.0
2024-08-14 13:50:00,165.33,165.4,165.24,165.33,17942.0,161.6851,161.7536,161.5971,161.6851,17942.0
2024-08-14 14:00:00,165.33,165.34,165.18,165.2,20480.0,161.6851,161.6949,161.5384,161.558,20480.0
2024-08-14 14:10:00,165.21,165.26,165.17,165.18,16100.0,161.5678,161.6167,161.5286,161.5384,16100.0
2024-08-14 14:20:00,165.2,165.27,165.19,165.27,26153.0,161.558,161.6264,161.5482,161.6264,26153.0
2024-08-14 14:30:00,165.27,165.41,165.27,165.38,20933.0,161.6264,161.7634,161.6264,161.734,20933.0
2024-08-14 14:40:00,165.38,165.5,165.38,165.47,10903.0,161.734,161.8514,161.734,161.822,10903.0
2024-08-14 14:50:00,165.46,165.7,165.46,165.67,27808.0,161.8122,162.047,161.8122,162.0176,27808.0
2024-08-14 15:00:00,165.68,165.69,165.58,165.63,21299.0,162.0274,162.0372,161.9296,161.9785,21299.0
2024-08-14 15:10:00,165.63,165.64,165.34,165.35,66542.0,161.9785,161.9883,161.6949,161.7047,66542.0
2024-08-14 15:20:00,165.38,165.41,165.32,165.33,35685.0,161.734,161.7634,161.6753,161.6851,35685.0
2024-08-14 15:30:00,165.31,165.34,165.22,165.31,21584.0,161.6656,161.6949,161.5775,161.6656,21584.0
2024-08-14 15:40:00,165.32,165.39,165.25,165.34,41592.0,161.6753,161.7438,161.6069,161.6949,41592.0
2024-08-14 15:50:00,165.34,165.48,165.19,165.25,100565.0,161.6949,161.8318,161.5482,161.6069,100565.0
2024-08-15 09:30:00,166.89,167.33,166.87,167.0,56562.0,163.2107,163.641,163.1912,163.3183,56562.0
2024-08-15 09:40:00,166.97,167.05,166.72,166.9,59689.0,163.289,163.3672,163.0445,163.2205,59689.0
2024-08-15 09:50:00,166.9,166.9,166.53,166.59,17330.0,163.2205,163.2205,162.8587,162.9173,17330.0
2024-08-15 10:00:00,166.55,166.68,166.28,166.29,34529.0,162.8782,163.0054,162.6142,162.6239,34529.0
2024-08-15 10:10:00,166.29,166.56,166.26,166.56,22420.0,162.6239,162.888,162.5946,162.888,22420.0
2024-08-15 10:20:00,166.57,166.65,166.42,166.54,34534.0,162.8978,162.976,162.7511,162.8684,34534.0
2024-08-15 10:30:00,166.59,166.72,166.52,166.61,34310.0,162.9173,163.0445,162.8489,162.9369,34310.0
2024-08-15 10:40:00,166.6,166.76,166.57,166.66,19806.0,162.9271,163.0836,162.8978,162.9858,19806.0
2024-08-15 10:50:00,166.69,166.81,166.66,166.8,14117.0,163.0151,163.1325,162.9858,163.1227,14117.0
2024-08-15 11:00:00,166.83,167.0,166.8,166.99,41992.0,163.152,163.3183,163.1227,163.3085,41992.0
2024-08-15 11:10:00,167.0,167.15,166.94,167.06,43759.0,163.3183,163.465,163.2596,163.377,43759.0
2024-08-15 11:20:00,167.07,167.09,166.98,166.99,25375.0,163.3868,163.4063,163.2987,163.3085,25375.0
2024-08-15 11:30:00,166.99,167.09,166.98,167.05,19478.0,163.3085,163.4063,163.2987,163.3672,19478.0
2024-08-15 11:40:00,167.04,167.11,166.99,167.08,15394.0,163.3574,163.4259,163.3085,163.3965,15394.0
2024-08-15 11:50:00,167.09,167.1,166.96,166.97,68809.0,163.4063,163.4161,163.2792,163.289,68809.0
2024-08-15 12:00:00,166.94,167.07,166.93,167.03,25036.0,163.2596,163.3868,163.2498,163.3476,25036.0
2024-08-15 12:10:00,167.05,167.19,167.05,167.16,11139.0,163.3672,163.5041,163.3672,163.4748,11139.0
2024-08-15 12:20:00,167.17,167.25,167.15,167.22,29387.0,163.4845,163.5628,163.465,163.5334,29387.0
2024-08-15 12:30:00,167.24,167.24,167.12,167.13,9497.0,163.553,163.553,163.4357,163.4454,9497.0
2024-08-15 12:40:00,167.12,167.13,166.89,166.96,17204.0,163.4357,163.4454,163.2107,163.2792,17204.0
2024-08-15 12:50:00,166.95,167.1,166.94,167.08,18037.0,163.2694,163.4161,163.2596,163.3965,18037.0
2024-08-15 13:00:00,167.07,167.09,166.96,166.97,11585.0,163.3868,163.4063,163.2792,163.289,11585.0
2024-08-15 13:10:00,166.96,167.02,166.94,166.98,27190.0,163.2792,163.3379,163.2596,163.2987,27190.0
2024-08-15 13:20:00,167.0,167.17,166.99,167.1,19085.0,163.3183,163.4845,163.3085,163.4161,19085.0
2024-08-15 13:30:00,167.09,167.15,167.09,167.11,28796.0,163.4063,163.465,163.4063,163.4259,28796.0
2024-08-15 13:40:00,167.09,167.13,167.05,167.11,13186.0,163.4063,163.4454,163.3672,163.4259,13186.0
2024-08-15 13:50:00,167.12,167.13,167.06,167.09,18540.0,163.4357,163.4454,163.377,163.4063,18540.0
2024-08-15 14:00:00,167.08,167.19,167.06,167.15,25291.0,163.3965,163.5041,163.377,163.465,25291.0
2024-08-15 14:10:00,167.13,167.16,167.05,167.13,22678.0,163.4454,163.4748,163.3672,163.4454,22678.0
2024-08-15 14:20:00,167.12,167.19,167.07,167.15,38225.0,163.4357,163.5041,163.3868,163.465,38225.0
2024-08-15 14:30:00,167.17,167.21,167.13,167.21,33475.0,163.4845,163.5237,163.4454,163.5237,33475.0
2024-08-15 14:40:00,167.21,167.29,167.21,167.25,17879.0,163.5237,163.6019,163.5237,163.5628,17879.0
2024-08-15 14:50:00,167.25,167.26,167.13,167.19,31994.0,163.5628,163.5726,163.4454,163.5041,31994.0
2024-08-15 15:00:00,167.14,167.23,167.08,167.23,34717.0,163.4552,163.5432,163.3965,163.5432,34717.0
2024-08-15 15:10:00,167.22,167.26,167.16,167.2,28354.0,163.5334,163.5726,163.4748,163.5139,28354.0
2024-08-15 15:20:00,167.22,167.36,167.21,167.33,22546.0,163.5334,163.6704,163.5237,163.641,22546.0
2024-08-15 15:30:00,167.33,167.42,167.31,167.39,36584.0,163.641,163.729,163.6215,163.6997,36584.0
2024-08-15 15:40:00,167.39,167.4,167.16,167.19,83369.0,163.6997,163.7095,163.4748,163.5041,83369.0
2024-08-15 15:50:00,167.17,167.22,166.92,167.22,99291.0,163.4845,163.5334,163.2401,163.5334,99291.0
2024-08-16 09:30:00,167.25,167.25,166.81,166.95,84513.0,163.5628,163.5628,163.1325,163.2694,84513.0
2024-08-16 09:40:00,166.95,167.1,166.94,167.1,11835.0,163.2694,163.4161,163.2596,163.4161,11835.0
2024-08-16 09:50:00,167.14,167.28,167.08,167.22,21322.0,163.4552,163.5921,163.3965,163.5334,21322.0
2024-08-16 10:00:00,167.23,167.49,167.04,167.05,51668.0,163.5432,163.7975,163.3574,163.3672,51668.0
2024-08-16 10:10:00,167.06,167.18,167.0,167.15,20503.0,163.377,163.4943,163.3183,163.465,20503.0
2024-08-16 10:20:00,167.18,167.2,167.03,167.04,46402.0,163.4943,163.5139,163.3476,163.3574,46402.0
2024-08-16 10:30:00,167.03,167.07,166.92,167.05,19341.0,163.3476,163.3868,163.2401,163.3672,19341.0
2024-08-16 10:40:00,166.97,167.04,166.89,166.99,123515.0,163.289,163.3574,163.2107,163.3085,123515.0
2024-08-16 10:50:00,167.05,167.17,167.02,167.08,11492.0,163.3672,163.4845,163.3379,163.3965,11492.0
2024-08-16 11:00:00,167.09,167.21,167.09,167.16,13683.0,163.4063,163.5237,163.4063,163.4748,13683.0
2024-08-16 11:10:00,167.16,167.28,167.13,167.27,26541.0,163.4748,163.5921,163.4454,163.5823,26541.0
2024-08-16 11:20:00,167.28,167.35,167.21,167.33,9781.0,163.5921,163.6606,163.5237,163.641,9781.0
2024-08-16 11:30:00,167.33,167.34,167.16,167.16,16317.0,163.641,163.6508,163.4748,163.4748,16317.0
2024-08-16 11:40:00,167.17,167.28,167.14,167.25,13826.0,163.4845,163.5921,163.4552,163.5628,13826.0
2024-08-16 11:50:00,167.25,167.34,167.23,167.3,38011.0,163.5628,163.6508,163.5432,163.6117,38011.0
2024-08-16 12:00:00,167.26,167.35,167.26,167.3,36343.0,163.5726,163.6606,163.5726,163.6117,36343.0
2024-08-16 12:10:00,167.31,167.46,167.3,167.45,42054.0,163.6215,163.7682,163.6117,163.7584,42054.0
2024-08-16 12:20:00,167.43,167.44,167.29,167.33,21865.0,163.7388,163.7486,163.6019,163.641,21865.0
2024-08-16 12:30:00,167.31,167.43,167.3,167.41,11539.0,163.6215,163.7388,163.6117,163.7193,11539.0
2024-08-16 12:40:00,167.42,167.47,167.37,167.47,31632.0,163.729,163.7779,163.6801,163.7779,31632.0
2024-08-16 12:50:00,167.48,167.67,167.45,167.63,14584.0,163.7877,163.9735,163.7584,163.9344,14584.0
2024-08-16 13:00:00,167.63,167.66,167.48,167.5,20465.0,163.9344,163.9637,163.7877,163.8073,20465.0
2024-08-16 13:10:00,167.5,167.59,167.5,167.58,8907.0,163.8073,163.8953,163.8073,163.8855,8907.0
2024-08-16 13:20:00,167.58,167.58,167.46,167.53,13035.0,163.8855,163.8855,163.7682,163.8366,13035.0
2024-08-16 13:30:00,167.52,167.59,167.5,167.58,72806.0,163.8268,163.8953,163.8073,163.8855,72806.0
2024-08-16 13:40:00,167.59,167.63,167.55,167.59,20502.0,163.8953,163.9344,163.8562,163.8953,20502.0
2024-08-16 13:50:00,167.59,167.64,167.48,167.63,15215.0,163.8953,163.9442,163.7877,163.9344,15215.0
2024-08-16 14:00:00,167.58,167.61,167.52,167.55,32340.0,163.8855,163.9148,163.8268,163.8562,32340.0
2024-08-16 14:10:00,167.53,167.61,167.51,167.61,7675.0,163.8366,163.9148,163.8171,163.9148,7675.0
2024-08-16 14:20:00,167.61,167.61,167.5,167.56,28758.0,163.9148,163.9148,163.8073,163.866,28758.0
2024-08-16 14:30:00,167.56,167.63,167.54,167.6,47525.0,163.866,163.9344,163.8464,163.9051,47525.0
2024-08-16 14:40:00,167.6,167.64,167.54,167.6,16998.0,163.9051,163.9442,163.8464,163.9051,16998.0
2024-08-16 14:50:00,167.61,167.75,167.56,167.75,26681.0,163.9148,164.0518,163.866,164.0518,26681.0
2024-08-16 15:00:00,167.73,167.8,167.7,167.71,25527.0,164.0322,164.1007,164.0029,164.0126,25527.0
2024-08-16 15:10:00,167.71,167.75,167.67,167.7,25700.0,164.0126,164.0518,163.9735,164.0029,25700.0
2024-08-16 15:20:00,167.68,167.69,167.61,167.62,31118.0,163.9833,163.9931,163.9148,163.9246,31118.0
2024-08-16 15:30:00,167.6,167.76,167.6,167.7,16288.0,163.9051,164.0615,163.9051,164.0029,16288.0
2024-08-16 15:40:00,167.72,167.74,167.54,167.6,53622.0,164.0224,164.042,163.8464,163.9051,53622.0
2024-08-16 15:50:00,167.62,167.73,167.52,167.7,103640.0,163.9246,164.0322,163.8268,164.0029,103640.0
2024-08-19 09:30:00,167.81,168.18,167.8,168.08,80731.0,164.1104,164.4723,164.1007,164.3745,80731.0
2024-08-19 09:40:00,168.12,168.16,167.93,167.95,10561.0,164.4136,164.4527,164.2278,164.2474,10561.0
2024-08-19 09:50:00,167.97,168.03,167.84,167.95,21343.0,164.2669,164.3256,164.1398,164.2474,21343.0
2024-08-19 10:00:00,167.96,168.2,167.93,168.15,36860.0,164.2571,164.4918,164.2278,164.4429,36860.0
2024-08-19 10:10:00,168.16,168.17,167.92,167.95,25316.0,164.4527,164.4625,164.218,164.2474,25316.0
2024-08-19 10:20:00,168.03,168.3,167.99,168.21,52054.0,164.3256,164.5896,164.2865,164.5016,52054.0
2024-08-19 10:30:00,168.19,168.44,168.19,168.37,28730.0,164.4821,164.7266,164.4821,164.6581,28730.0
2024-08-19 10:40:00,168.4,168.57,168.39,168.53,15939.0,164.6874,164.8537,164.6777,164.8146,15939.0
2024-08-19 10:50:00,168.54,168.64,168.49,168.64,17565.0,164.8243,164.9221,164.7754,164.9221,17565.0
2024-08-19 11:00:00,168.6,168.62,168.51,168.54,17476.0,164.883,164.9026,164.795,164.8243,17476.0
2024-08-19 11:10:00,168.5,168.61,168.5,168.59,19123.0,164.7852,164.8928,164.7852,164.8732,19123.0
2024-08-19 11:20:00,168.56,168.58,168.49,168.5,13281.0,164.8439,164.8635,164.7754,164.7852,13281.0
2024-08-19 11:30:00,168.52,168.6,168.49,168.51,25463.0,164.8048,164.883,164.7754,164.795,25463.0
2024-08-19 11:40:00,168.5,168.53,168.43,168.46,13079.0,164.7852,164.8146,164.7168,164.7461,13079.0
2024-08-19 11:50:00,168.5,168.55,168.33,168.43,12607.0,164.7852,164.8341,164.619,164.7168,12607.0
2024-08-19 12:00:00,168.42,168.47,168.38,168.46,13720.0,164.707,164.7559,164.6679,164.7461,13720.0
2024-08-19 12:10:00,168.45,168.51,168.44,168.44,25845.0,164.7363,164.795,164.7266,164.7266,25845.0
2024-08-19 12:20:00,168.44,168.55,168.42,168.54,22498.0,164.7266,164.8341,164.707,164.8243,22498.0
2024-08-19 12:30:00,168.52,168.57,168.5,168.54,9315.0,164.8048,164.8537,164.7852,164.8243,9315.0
2024-08-19 12:40:00,168.55,168.57,168.5,168.56,20017.0,164.8341,164.8537,164.7852,164.8439,20017.0
2024-08-19 12:50:00,168.6,168.68,168.58,168.66,18575.0,164.883,164.9613,164.8635,164.9417,18575.0
2024-08-19 13:00:00,168.64,168.68,168.58,168.66,13907.0,164.9221,164.9613,164.8635,164.9417,13907.0
2024-08-19 13:10:00,168.66,168.67,168.59,168.64,11743.0,164.9417,164.9515,164.8732,164.9221,11743.0
2024-08-19 13:20:00,168.63,168.65,168.52,168.55,29513.0,164.9124,164.9319,164.8048,164.8341,29513.0
2024-08-19 13:30:00,168.51,168.53,168.46,168.5,11305.0,164.795,164.8146,164.7461,164.7852,11305.0
2024-08-19 13:40:00,168.52,168.57,168.5,168.53,13166.0,164.8048,164.8537,164.7852,164.8146,13166.0
2024-08-19 13:50:00,168.53,168.57,168.48,168.56,21339.0,164.8146,164.8537,164.7657,164.8439,21339.0
2024-08-19 14:00:00,168.56,168.59,168.47,168.47,20773.0,164.8439,164.8732,164.7559,164.7559,20773.0
2024-08-19 14:10:00,168.48,168.49,168.44,168.47,38270.0,164.7657,164.7754,164.7266,164.7559,38270.0
2024-08-19 14:20:00,168.46,168.51,168.43,168.48,29060.0,164.7461,164.795,164.7168,164.7657,29060.0
2024-08-19 14:30:00,168.48,168.54,168.46,168.54,22068.0,164.7657,164.8243,164.7461,164.8243,22068.0
2024-08-19 14:40:00,168.54,168.72,168.54,168.67,20750.0,164.8243,165.0004,164.8243,164.9515,20750.0
2024-08-19 14:50:00,168.66,168.69,168.62,168.66,26339.0,164.9417,164.971,164.9026,164.9417,26339.0
2024-08-19 15:00:00,168.65,168.65,168.54,168.62,96556.0,164.9319,164.9319,164.8243,164.9026,96556.0
2024-08-19 15:10:00,168.62,168.65,168.58,168.65,86368.0,164.9026,164.9319,164.8635,164.9319,86368.0
2024-08-19 15:20:00,168.64,168.69,168.59,168.64,37972.0,164.9221,164.971,164.8732,164.9221,37972.0
2024-08-19 15:30:00,168.63,168.65,168.56,168.58,28295.0,164.9124,164.9319,164.8439,164.8635,28295.0
2024-08-19 15:40:00,168.59,168.7,168.57,168.65,63908.0,164.8732,164.9808,164.8537,164.9319,63908.0
2024-08-19 15:50:00,168.65,168.85,168.52,168.82,73060.0,164.9319,165.1275,164.8048,165.0982,73060.0
2024-08-20 09:30:00,168.72,168.79,168.51,168.56,85312.0,165.0004,165.0688,164.795,164.8439,85312.0
2024-08-20 09:40:00,168.59,168.77,168.55,168.66,22538.0,164.8732,165.0493,164.8341,164.9417,22538.0
2024-08-20 09:50:00,168.65,168.78,168.59,168.67,28890.0,164.9319,165.0591,164.8732,164.9515,28890.0
2024-08-20 10:00:00,168.7,168.79,168.62,168.64,12288.0,164.9808,165.0688,164.9026,164.9221,12288.0
2024-08-20 10:10:00,168.63,168.64,168.47,168.5,46725.0,164.9124,164.9221,164.7559,164.7852,46725.0
2024-08-20 10:20:00,168.47,168.56,168.36,168.56,18020.0,164.7559,164.8439,164.6483,164.8439,18020.0
2024-08-20 10:30:00,168.53,168.59,168.46,168.55,70997.0,164.8146,164.8732,164.7461,164.8341,70997.0
2024-08-20 10:40:00,168.56,168.59,168.47,168.54,20681.0,164.8439,164.8732,164.7559,164.8243,20681.0
2024-08-20 10:50:00,168.52,168.52,168.39,168.42,18519.0,164.8048,164.8048,164.6777,164.707,18519.0
2024-08-20 11:00:00,168.41,168.48,168.35,168.43,47137.0,164.6972,164.7657,164.6385,164.7168,47137.0
2024-08-20 11:10:00,168.43,168.43,168.26,168.27,22674.0,164.7168,164.7168,164.5505,164.5603,22674.0
2024-08-20 11:20:00,168.27,168.35,168.2,168.22,22540.0,164.5603,164.6385,164.4918,164.5114,22540.0
2024-08-20 11:30:00,168.21,168.26,168.14,168.23,10969.0,164.5016,164.5505,164.4332,164.5212,10969.0
2024-08-20 11:40:00,168.23,168.26,168.16,168.19,8522.0,164.5212,164.5505,164.4527,164.4821,8522.0
2024-08-20 11:50:00,168.17,168.46,168.15,168.44,11368.0,164.4625,164.7461,164.4429,164.7266,11368.0
2024-08-20 12:00:00,168.45,168.48,168.34,168.44,13190.0,164.7363,164.7657,164.6288,164.7266,13190.0
2024-08-20 12:10:00,168.45,168.45,168.26,168.26,22765.0,164.7363,164.7363,164.5505,164.5505,22765.0
2024-08-20 12:20:00,168.26,168.33,168.21,168.33,16533.0,164.5505,164.619,164.5016,164.619,16533.0
2024-08-20 12:30:00,168.31,168.34,168.24,168.34,24291.0,164.5994,164.6288,164.531,164.6288,24291.0
2024-08-20 12:40:00,168.34,168.37,168.27,168.34,17554.0,164.6288,164.6581,164.5603,164.6288,17554.0
2024-08-20 12:50:00,168.32,168.36,168.27,168.28,18398.0,164.6092,164.6483,164.5603,164.5701,18398.0
2024-08-20 13:00:00,168.25,168.25,168.09,168.24,6307.0,164.5407,164.5407,164.3843,164.531,6307.0
2024-08-20 13:10:00,168.27,168.29,168.2,168.25,14429.0,164.5603,164.5799,164.4918,164.5407,14429.0
2024-08-20 13:20:00,168.25,168.26,168.18,168.2,26593.0,164.5407,164.5505,164.4723,164.4918,26593.0
2024-08-20 13:30:00,168.21,168.22,168.08,168.12,9540.0,164.5016,164.5114,164.3745,164.4136,9540.0
2024-08-20 13:40:00,168.14,168.23,168.12,168.2,17436.0,164.4332,164.5212,164.4136,164.4918,17436.0
2024-08-20 13:50:00,168.19,168.22,168.16,168.18,10739.0,164.4821,164.5114,164.4527,164.4723,10739.0
2024-08-20 14:00:00,168.19,168.32,168.18,168.3,27842.0,164.4821,164.6092,164.4723,164.5896,27842.0
2024-08-20 14:10:00,168.3,168.51,168.3,168.51,33069.0,164.5896,164.795,164.5896,164.795,33069.0
2024-08-20 14:20:00,168.48,168.58,168.47,168.53,11970.0,164.7657,164.8635,164.7559,164.8146,11970.0
2024-08-20 14:30:00,168.52,168.52,168.45,168.48,21307.0,164.8048,164.8048,164.7363,164.7657,21307.0
2024-08-20 14:40:00,168.47,168.49,168.38,168.47,29471.0,164.7559,164.7754,164.6679,164.7559,29471.0
2024-08-20 14:50:00,168.47,168.48,168.38,168.4,15145.0,164.7559,164.7657,164.6679,164.6874,15145.0
2024-08-20 15:00:00,168.38,168.44,168.36,168.41,17637.0,164.6679,164.7266,164.6483,164.6972,17637.0
2024-08-20 15:10:00,168.42,168.45,168.34,168.4,24164.0,164.707,164.7363,164.6288,164.6874,24164.0
2024-08-20 15:20:00,168.4,168.41,168.34,168.35,59976.0,164.6874,164.6972,164.6288,164.6385,59976.0
2024-08-20 15:30:00,168.34,168.39,168.28,168.31,35257.0,164.6288,164.6777,164.5701,164.5994,35257.0
2024-08-20 15:40:00,168.29,168.34,168.2,168.33,33458.0,164.5799,164.6288,164.4918,164.619,33458.0
2024-08-20 15:50:00,168.33,168.38,168.21,168.29,48333.0,164.619,164.6679,164.5016,164.5799,48333.0
2024-08-21 09:30:00,168.87,169.08,168.82,168.92,121372.0,165.1471,165.3524,165.0982,165.196,121372.0
2024-08-21 09:40:00,168.91,168.91,168.67,168.7,25538.0,165.1862,165.1862,164.9515,164.9808,25538.0
2024-08-21 09:50:00,168.71,168.79,168.67,168.75,23462.0,164.9906,165.0688,164.9515,165.0297,23462.0
2024-08-21 10:00:00,168.74,168.76,168.48,168.55,32298.0,165.0199,165.0395,164.7657,164.8341,32298.0
2024-08-21 10:10:00,168.52,168.55,168.27,168.49,108713.0,164.8048,164.8341,164.5603,164.7754,108713.0
2024-08-21 10:20:00,168.51,168.68,168.45,168.65,20427.0,164.795,164.9613,164.7363,164.9319,20427.0
2024-08-21 10:30:00,168.66,168.94,168.56,168.86,24140.0,164.9417,165.2155,164.8439,165.1373,24140.0
2024-08-21 10:40:00,168.89,169.08,168.76,168.78,41279.0,165.1666,165.3524,165.0395,165.0591,41279.0
2024-08-21 10:50:00,168.74,168.74,168.31,168.48,24561.0,165.0199,165.0199,164.5994,164.7657,24561.0
2024-08-21 11:00:00,168.48,168.57,168.33,168.54,11668.0,164.7657,164.8537,164.619,164.8243,11668.0
2024-08-21 11:10:00,168.56,168.79,168.54,168.76,12038.0,164.8439,165.0688,164.8243,165.0395,12038.0
2024-08-21 11:20:00,168.75,168.8,168.7,168.75,19170.0,165.0297,165.0786,164.9808,165.0297,19170.0
2024-08-21 11:30:00,168.75,168.84,168.71,168.8,14474.0,165.0297,165.1177,164.9906,165.0786,14474.0
2024-08-21 11:40:00,168.8,168.86,168.57,168.57,14248.0,165.0786,165.1373,164.8537,164.8537,14248.0
2024-08-21 11:50:00,168.57,168.59,168.43,168.48,13422.0,164.8537,164.8732,164.7168,164.7657,13422.0
2024-08-21 12:00:00,168.4,168.46,168.32,168.43,22321.0,164.6874,164.7461,164.6092,164.7168,22321.0
2024-08-21 12:10:00,168.44,168.51,168.42,168.48,16422.0,164.7266,164.795,164.707,164.7657,16422.0
2024-08-21 12:20:00,168.49,168.63,168.49,168.62,15201.0,164.7754,164.9124,164.7754,164.9026,15201.0
2024-08-21 12:30:00,168.63,168.74,168.62,168.72,9796.0,164.9124,165.0199,164.9026,165.0004,9796.0
2024-08-21 12:40:00,168.71,168.78,168.7,168.74,19280.0,164.9906,165.0591,164.9808,165.0199,19280.0
2024-08-21 12:50:00,168.75,168.81,168.72,168.78,13257.0,165.0297,165.0884,165.0004,165.0591,13257.0
2024-08-21 13:00:00,168.79,168.85,168.76,168.78,38436.0,165.0688,165.1275,165.0395,165.0591,38436.0
2024-08-21 13:10:00,168.77,168.84,168.74,168.79,14536.0,165.0493,165.1177,165.0199,165.0688,14536.0
2024-08-21 13:20:00,168.8,168.81,168.73,168.75,11083.0,165.0786,165.0884,165.0102,165.0297,11083.0
2024-08-21 13:30:00,168.76,168.79,168.71,168.75,9108.0,165.0395,165.0688,164.9906,165.0297,9108.0
2024-08-21 13:40:00,168.72,168.79,168.64,168.78,23002.0,165.0004,165.0688,164.9221,165.0591,23002.0
2024-08-21 13:50:00,168.8,168.81,168.7,168.72,12968.0,165.0786,165.0884,164.9808,165.0004,12968.0
2024-08-21 14:00:00,168.74,168.83,168.7,168.74,32522.0,165.0199,165.108,164.9808,165.0199,32522.0
2024-08-21 14:10:00,168.75,168.87,168.74,168.83,16750.0,165.0297,165.1471,165.0199,165.108,16750.0
2024-08-21 14:20:00,168.84,168.94,168.79,168.94,22432.0,165.1177,165.2155,165.0688,165.2155,22432.0
2024-08-21 14:30:00,168.97,169.08,168.8,168.88,35192.0,165.2449,165.3524,165.0786,165.1569,35192.0
2024-08-21 14:40:00,168.87,168.91,168.82,168.87,9188.0,165.1471,165.1862,165.0982,165.1471,9188.0
2024-08-21 14:50:00,168.88,168.96,168.87,168.91,16696.0,165.1569,165.2351,165.1471,165.1862,16696.0
2024-08-21 15:00:00,168.91,168.94,168.68,168.72,17053.0,165.1862,165.2155,164.9613,165.0004,17053.0
2024-08-21 15:10:00,168.75,168.8,168.72,168.75,40024.0,165.0297,165.0786,165.0004,165.0297,40024.0
2024-08-21 15:20:00,168.74,168.79,168.59,168.77,27976.0,165.0199,165.0688,164.8732,165.0493,27976.0
2024-08-21 15:30:00,168.76,168.82,168.67,168.82,27168.0,165.0395,165.0982,164.9515,165.0982,27168.0
2024-08-21 15:40:00,168.8,168.85,168.7,168.78,58989.0,165.0786,165.1275,164.9808,165.0591,58989.0
2024-08-21 15:50:00,168.83,168.97,168.72,168.89,32652.0,165.108,165.2449,165.0004,165.1666,32652.0
2024-08-22 09:30:00,169.35,169.6,169.23,169.49,58525.0,165.6165,165.861,165.4991,165.7534,58525.0
2024-08-22 09:40:00,169.46,169.59,169.0,169.01,54930.0,165.7241,165.8512,165.2742,165.284,54930.0
2024-08-22 09:50:00,169.03,169.13,168.89,169.05,29618.0,165.3035,165.4013,165.1666,165.3231,29618.0
2024-08-22 10:00:00,169.06,169.08,168.75,168.78,23578.0,165.3329,165.3524,165.0297,165.0591,23578.0
2024-08-22 10:10:00,168.78,168.88,168.69,168.85,26339.0,165.0591,165.1569,164.971,165.1275,26339.0
2024-08-22 10:20:00,168.85,168.92,168.76,168.82,43283.0,165.1275,165.196,165.0395,165.0982,43283.0
2024-08-22 10:30:00,168.84,169.01,168.77,168.96,31782.0,165.1177,165.284,165.0493,165.2351,31782.0
2024-08-22 10:40:00,168.96,169.01,168.93,168.95,16901.0,165.2351,165.284,165.2057,165.2253,16901.0
2024-08-22 10:50:00,168.97,169.09,168.96,169.0,16116.0,165.2449,165.3622,165.2351,165.2742,16116.0
2024-08-22 11:00:00,169.0,169.09,168.86,168.87,10574.0,165.2742,165.3622,165.1373,165.1471,10574.0
2024-08-22 11:10:00,168.88,168.92,168.66,168.66,11068.0,165.1569,165.196,164.9417,164.9417,11068.0
2024-08-22 11:20:00,168.65,168.71,168.56,168.66,16452.0,164.9319,164.9906,164.8439,164.9417,16452.0
2024-08-22 11:30:00,168.67,168.92,168.67,168.9,44188.0,164.9515,165.196,164.9515,165.1764,44188.0
2024-08-22 11:40:00,168.9,168.94,168.65,168.7,39429.0,165.1764,165.2155,164.9319,164.9808,39429.0
2024-08-22 11:50:00,168.69,168.78,168.66,168.69,22342.0,164.971,165.0591,164.9417,164.971,22342.0
2024-08-22 12:00:00,168.7,168.87,168.69,168.81,21520.0,164.9808,165.1471,164.971,165.0884,21520.0
2024-08-22 12:10:00,168.86,168.91,168.79,168.91,16939.0,165.1373,165.1862,165.0688,165.1862,16939.0
2024-08-22 12:20:00,168.92,169.13,168.92,169.08,14908.0,165.196,165.4013,165.196,165.3524,14908.0
2024-08-22 12:30:00,169.08,169.22,169.08,169.18,22590.0,165.3524,165.4894,165.3524,165.4502,22590.0
2024-08-22 12:40:00,169.17,169.21,169.0,169.02,10326.0,165.4405,165.4796,165.2742,165.2938,10326.0
2024-08-22 12:50:00,169.02,169.02,168.58,168.64,18055.0,165.2938,165.2938,164.8635,164.9221,18055.0
2024-08-22 13:00:00,168.61,168.65,168.46,168.65,12825.0,164.8928,164.9319,164.7461,164.9319,12825.0
2024-08-22 13:10:00,168.63,168.85,168.63,168.74,12873.0,164.9124,165.1275,164.9124,165.0199,12873.0
2024-08-22 13:20:00,168.77,168.77,168.53,168.53,18730.0,165.0493,165.0493,164.8146,164.8146,18730.0
2024-08-22 13:30:00,168.52,168.6,168.27,168.55,20603.0,164.8048,164.883,164.5603,164.8341,20603.0
2024-08-22 13:40:00,168.5,168.61,168.47,168.49,24621.0,164.7852,164.8928,164.7559,164.7754,24621.0
2024-08-22 13:50:00,168.49,168.54,168.21,168.27,18061.0,164.7754,164.8243,164.5016,164.5603,18061.0
2024-08-22 14:00:00,168.28,168.52,168.23,168.52,20359.0,164.5701,164.8048,164.5212,164.8048,20359.0
2024-08-22 14:10:00,168.51,168.75,168.48,168.75,19932.0,164.795,165.0297,164.7657,165.0297,19932.0
2024-08-22 14:20:00,168.77,168.77,168.58,168.71,164263.0,165.0493,165.0493,164.8635,164.9906,164263.0
2024-08-22 14:30:00,168.69,168.73,168.6,168.65,11333.0,164.971,165.0102,164.883,164.9319,11333.0
2024-08-22 14:40:00,168.64,168.76,168.6,168.63,13038.0,164.9221,165.0395,164.883,164.9124,13038.0
2024-08-22 14:50:00,168.63,168.7,168.51,168.55,22210.0,164.9124,164.9808,164.795,164.8341,22210.0
2024-08-22 15:00:00,168.56,168.75,168.56,168.68,24666.0,164.8439,165.0297,164.8439,164.9613,24666.0
2024-08-22 15:10:00,168.71,168.82,168.67,168.72,29676.0,164.9906,165.0982,164.9515,165.0004,29676.0
2024-08-22 15:20:00,168.72,168.72,168.54,168.62,21109.0,165.0004,165.0004,164.8243,164.9026,21109.0
2024-08-22 15:30:00,168.65,168.73,168.6,168.67,38507.0,164.9319,165.0102,164.883,164.9515,38507.0
2024-08-22 15:40:00,168.64,168.68,168.57,168.67,43253.0,164.9221,164.9613,164.8537,164.9515,43253.0
2024-08-22 15:50:00,168.67,168.79,168.35,168.78,125315.0,164.9515,165.0688,164.6385,165.0591,125315.0
2024-08-23 09:30:00,169.45,169.6,169.2,169.5,93515.0,165.7143,165.861,165.4698,165.7632,93515.0
2024-08-23 09:40:00,169.47,169.52,169.36,169.37,16740.0,165.7338,165.7827,165.6263,165.636,16740.0
2024-08-23 09:50:00,169.33,169.42,169.14,169.42,31806.0,165.5969,165.6849,165.4111,165.6849,31806.0
2024-08-23 10:00:00,169.56,170.03,169.54,170.03,27656.0,165.8219,166.2815,165.8023,166.2815,27656.0
2024-08-23 10:10:00,170.03,170.31,169.72,169.81,51989.0,166.2815,166.5553,165.9783,166.0663,51989.0
2024-08-23 10:20:00,169.84,170.29,169.78,170.21,39937.0,166.0957,166.5358,166.037,166.4575,39937.0
2024-08-23 10:30:00,170.22,170.28,169.98,170.06,58635.0,166.4673,166.526,166.2326,166.3108,58635.0
2024-08-23 10:40:00,170.06,170.23,169.67,169.75,34728.0,166.3108,166.4771,165.9294,166.0077,34728.0
2024-08-23 10:50:00,169.73,170.18,169.68,170.15,23724.0,165.9881,166.4282,165.9392,166.3989,23724.0
2024-08-23 11:00:00,170.14,170.25,169.99,170.21,23669.0,166.3891,166.4966,166.2424,166.4575,23669.0
2024-08-23 11:10:00,170.25,170.6,170.03,170.56,31583.0,166.4966,166.8389,166.2815,166.7998,31583.0
2024-08-23 11:20:00,170.57,170.57,170.4,170.45,25599.0,166.8096,166.8096,166.6433,166.6922,25599.0
2024-08-23 11:30:00,170.45,170.53,170.44,170.44,36172.0,166.6922,166.7705,166.6825,166.6825,36172.0
2024-08-23 11:40:00,170.46,170.53,170.11,170.19,18359.0,166.702,166.7705,166.3597,166.438,18359.0
2024-08-23 11:50:00,170.18,170.19,169.89,169.89,8006.0,166.4282,166.438,166.1446,166.1446,8006.0
2024-08-23 12:00:00,169.91,169.91,169.53,169.73,21153.0,166.1641,166.1641,165.7925,165.9881,21153.0
2024-08-23 12:10:00,169.76,169.76,169.56,169.65,23566.0,166.0174,166.0174,165.8219,165.9099,23566.0
2024-08-23 12:20:00,169.67,169.71,169.45,169.54,12506.0,165.9294,165.9686,165.7143,165.8023,12506.0
2024-08-23 12:30:00,169.56,169.78,169.54,169.7,26004.0,165.8219,166.037,165.8023,165.9588,26004.0
2024-08-23 12:40:00,169.74,169.74,169.36,169.51,13263.0,165.9979,165.9979,165.6263,165.773,13263.0
2024-08-23 12:50:00,169.56,169.97,169.56,169.91,11516.0,165.8219,166.2228,165.8219,166.1641,11516.0
2024-08-23 13:00:00,169.87,169.93,169.82,169.88,5581.0,166.125,166.1837,166.0761,166.1348,5581.0
2024-08-23 13:10:00,169.9,170.01,169.86,169.92,11122.0,166.1544,166.2619,166.1152,166.1739,11122.0
2024-08-23 13:20:00,169.95,170.05,169.94,170.05,13738.0,166.2033,166.3011,166.1935,166.3011,13738.0
2024-08-23 13:30:00,170.04,170.09,170.0,170.07,10493.0,166.2913,166.3402,166.2522,166.3206,10493.0
2024-08-23 13:40:00,170.06,170.12,170.02,170.06,12673.0,166.3108,166.3695,166.2717,166.3108,12673.0
2024-08-23 13:50:00,170.08,170.11,170.01,170.11,8176.0,166.3304,166.3597,166.2619,166.3597,8176.0
2024-08-23 14:00:00,170.05,170.14,170.03,170.05,18854.0,166.3011,166.3891,166.2815,166.3011,18854.0
2024-08-23 14:10:00,170.07,170.19,170.06,170.15,15009.0,166.3206,166.438,166.3108,166.3989,15009.0
2024-08-23 14:20:00,170.14,170.19,170.02,170.18,15084.0,166.3891,166.438,166.2717,166.4282,15084.0
2024-08-23 14:30:00,170.16,170.2,170.12,170.16,25543.0,166.4086,166.4477,166.3695,166.4086,25543.0
2024-08-23 14:40:00,170.16,170.26,170.13,170.2,21713.0,166.4086,166.5064,166.3793,166.4477,21713.0
2024-08-23 14:50:00,170.17,170.22,170.09,170.17,31209.0,166.4184,166.4673,166.3402,166.4184,31209.0
2024-08-23 15:00:00,170.13,170.18,170.04,170.18,17577.0,166.3793,166.4282,166.2913,166.4282,17577.0
2024-08-23 15:10:00,170.19,170.36,170.18,170.33,50291.0,166.438,166.6042,166.4282,166.5749,50291.0
2024-08-23 15:20:00,170.34,170.48,170.3,170.48,13940.0,166.5847,166.7216,166.5455,166.7216,13940.0
2024-08-23 15:30:00,170.47,170.5,170.28,170.33,48234.0,166.7118,166.7411,166.526,166.5749,48234.0
2024-08-23 15:40:00,170.31,170.42,170.16,170.42,61978.0,166.5553,166.6629,166.4086,166.6629,61978.0
2024-08-23 15:50:00,170.44,170.61,170.31,170.54,56077.0,166.6825,166.8487,166.5553,166.7803,56077.0
2024-08-26 09:30:00,170.94,171.26,170.81,171.17,74755.0,167.1714,167.4844,167.0443,167.3964,74755.0
2024-08-26 09:40:00,171.14,171.37,171.08,171.32,20414.0,167.367,167.592,167.3083,167.5431,20414.0
2024-08-26 09:50:00,171.35,171.41,171.15,171.33,21933.0,167.5724,167.6311,167.3768,167.5528,21933.0
2024-08-26 10:00:00,171.34,171.37,171.19,171.37,33599.0,167.5626,167.592,167.4159,167.592,33599.0
2024-08-26 10:10:00,171.36,171.47,171.32,171.36,20245.0,167.5822,167.6898,167.5431,167.5822,20245.0
2024-08-26 10:20:00,171.37,171.51,171.31,171.51,36049.0,167.592,167.7289,167.5333,167.7289,36049.0
2024-08-26 10:30:00,171.49,171.57,171.43,171.44,19701.0,167.7093,167.7875,167.6506,167.6604,19701.0
2024-08-26 10:40:00,171.44,171.5,171.27,171.27,24999.0,167.6604,167.7191,167.4942,167.4942,24999.0
2024-08-26 10:50:00,171.26,171.3,171.04,171.08,14993.0,167.4844,167.5235,167.2692,167.3083,14993.0
2024-08-26 11:00:00,171.05,171.07,170.84,170.86,16617.0,167.279,167.2986,167.0736,167.0932,16617.0
2024-08-26 11:10:00,170.86,170.92,170.83,170.84,35022.0,167.0932,167.1519,167.0639,167.0736,35022.0
2024-08-26 11:20:00,170.79,170.79,170.65,170.66,19889.0,167.0247,167.0247,166.8878,166.8976,19889.0
2024-08-26 11:30:00,170.61,170.66,170.56,170.63,23209.0,166.8487,166.8976,166.7998,166.8683,23209.0
2024-08-26 11:40:00,170.62,170.72,170.55,170.65,19101.0,166.8585,166.9563,166.79,166.8878,19101.0
2024-08-26 11:50:00,170.64,170.71,170.56,170.63,29102.0,166.878,166.9465,166.7998,166.8683,29102.0
2024-08-26 12:00:00,170.59,170.7,170.58,170.66,24363.0,166.8292,166.9367,166.8194,166.8976,24363.0
2024-08-26 12:10:00,170.68,170.78,170.63,170.77,78455.0,166.9172,167.015,166.8683,167.0052,78455.0
2024-08-26 12:20:00,170.76,170.87,170.76,170.84,12419.0,166.9954,167.103,166.9954,167.0736,12419.0
2024-08-26 12:30:00,170.87,170.91,170.8,170.89,9756.0,167.103,167.1421,167.0345,167.1225,9756.0
2024-08-26 12:40:00,170.89,170.93,170.84,170.92,8271.0,167.1225,167.1617,167.0736,167.1519,8271.0
2024-08-26 12:50:00,170.9,171.03,170.9,171.02,10269.0,167.1323,167.2595,167.1323,167.2497,10269.0
2024-08-26 13:00:00,171.01,171.09,170.97,170.99,22832.0,167.2399,167.3181,167.2008,167.2203,22832.0
2024-08-26 13:10:00,171.01,171.05,170.93,170.94,10143.0,167.2399,167.279,167.1617,167.1714,10143.0
2024-08-26 13:20:00,170.97,171.01,170.92,170.94,13003.0,167.2008,167.2399,167.1519,167.1714,13003.0
2024-08-26 13:30:00,170.93,170.93,170.67,170.67,9234.0,167.1617,167.1617,166.9074,166.9074,9234.0
2024-08-26 13:40:00,170.68,170.73,170.48,170.54,53742.0,166.9172,166.9661,166.7216,166.7803,53742.0
2024-08-26 13:50:00,170.52,170.55,170.46,170.53,13646.0,166.7607,166.79,166.702,166.7705,13646.0
2024-08-26 14:00:00,170.53,170.61,170.46,170.5,15280.0,166.7705,166.8487,166.702,166.7411,15280.0
2024-08-26 14:10:00,170.5,170.55,170.43,170.54,25831.0,166.7411,166.79,166.6727,166.7803,25831.0
2024-08-26 14:20:00,170.65,170.7,170.6,170.65,24911.0,166.8878,166.9367,166.8389,166.8878,24911.0
2024-08-26 14:30:00,170.65,170.74,170.6,170.72,11902.0,166.8878,166.9758,166.8389,166.9563,11902.0
2024-08-26 14:40:00,170.72,170.77,170.65,170.65,10440.0,166.9563,167.0052,166.8878,166.8878,10440.0
2024-08-26 14:50:00,170.63,170.73,170.6,170.73,12155.0,166.8683,166.9661,166.8389,166.9661,12155.0
2024-08-26 15:00:00,170.71,170.74,170.61,170.66,18781.0,166.9465,166.9758,166.8487,166.8976,18781.0
2024-08-26 15:10:00,170.66,170.73,170.65,170.71,19599.0,166.8976,166.9661,166.8878,166.9465,19599.0
2024-08-26 15:20:00,170.72,170.75,170.66,170.66,17273.0,166.9563,166.9856,166.8976,166.8976,17273.0
2024-08-26 15:30:00,170.65,170.71,170.61,170.69,19873.0,166.8878,166.9465,166.8487,166.9269,19873.0
2024-08-26 15:40:00,170.64,170.76,170.61,170.61,30044.0,166.878,166.9954,166.8487,166.8487,30044.0
2024-08-26 15:50:00,170.64,170.73,170.49,170.71,65950.0,166.878,166.9661,166.7314,166.9465,65950.0
2024-08-27 09:30:00,170.57,170.64,170.38,170.52,80352.0,166.8096,166.878,166.6238,166.7607,80352.0
2024-08-27 09:40:00,170.52,170.85,170.49,170.73,42401.0,166.7607,167.0834,166.7314,166.9661,42401.0
2024-08-27 09:50:00,170.73,170.8,170.52,170.59,19664.0,166.9661,167.0345,166.7607,166.8292,19664.0
2024-08-27 10:00:00,170.59,170.67,170.47,170.62,25312.0,166.8292,166.9074,166.7118,166.8585,25312.0
2024-08-27 10:10:00,170.6,170.61,170.36,170.52,32582.0,166.8389,166.8487,166.6042,166.7607,32582.0
2024-08-27 10:20:00,170.53,170.68,170.53,170.65,9793.0,166.7705,166.9172,166.7705,166.8878,9793.0
2024-08-27 10:30:00,170.63,170.72,170.6,170.69,17230.0,166.8683,166.9563,166.8389,166.9269,17230.0
2024-08-27 10:40:00,170.68,170.72,170.65,170.68,12195.0,166.9172,166.9563,166.8878,166.9172,12195.0
2024-08-27 10:50:00,170.69,170.73,170.61,170.7,33442.0,166.9269,166.9661,166.8487,166.9367,33442.0
2024-08-27 11:00:00,170.74,170.79,170.71,170.73,9778.0,166.9758,167.0247,166.9465,166.9661,9778.0
2024-08-27 11:10:00,170.71,170.72,170.45,170.48,14411.0,166.9465,166.9563,166.6922,166.7216,14411.0
2024-08-27 11:20:00,170.48,170.59,170.45,170.5,11142.0,166.7216,166.8292,166.6922,166.7411,11142.0
2024-08-27 11:30:00,170.48,170.49,170.29,170.42,11347.0,166.7216,166.7314,166.5358,166.6629,11347.0
2024-08-27 11:40:00,170.43,170.51,170.4,170.43,21851.0,166.6727,166.7509,166.6433,166.6727,21851.0
2024-08-27 11:50:00,170.46,170.52,170.44,170.51,18607.0,166.702,166.7607,166.6825,166.7509,18607.0
2024-08-27 12:00:00,170.53,170.56,170.41,170.43,26932.0,166.7705,166.7998,166.6531,166.6727,26932.0
2024-08-27 12:10:00,170.45,170.58,170.45,170.53,7172.0,166.6922,166.8194,166.6922,166.7705,7172.0
2024-08-27 12:20:00,170.56,170.56,170.41,170.47,11861.0,166.7998,166.7998,166.6531,166.7118,11861.0
2024-08-27 12:30:00,170.45,170.51,170.38,170.39,13633.0,166.6922,166.7509,166.6238,166.6336,13633.0
2024-08-27 12:40:00,170.39,170.49,170.31,170.46,19069.0,166.6336,166.7314,166.5553,166.702,19069.0
2024-08-27 12:50:00,170.46,170.56,170.45,170.49,14051.0,166.702,166.7998,166.6922,166.7314,14051.0
2024-08-27 13:00:00,170.49,170.62,170.49,170.55,13007.0,166.7314,166.8585,166.7314,166.79,13007.0
2024-08-27 13:10:00,170.57,170.61,170.55,170.57,11907.0,166.8096,166.8487,166.79,166.8096,11907.0
2024-08-27 13:20:00,170.57,170.75,170.57,170.75,12932.0,166.8096,166.9856,166.8096,166.9856,12932.0
2024-08-27 13:30:00,170.78,170.79,170.68,170.76,31746.0,167.015,167.0247,166.9172,166.9954,31746.0
2024-08-27 13:40:00,170.75,170.79,170.7,170.72,22017.0,166.9856,167.0247,166.9367,166.9563,22017.0
2024-08-27 13:50:00,170.73,170.76,170.69,170.7,11531.0,166.9661,166.9954,166.9269,166.9367,11531.0
2024-08-27 14:00:00,170.72,170.74,170.65,170.69,13744.0,166.9563,166.9758,166.8878,166.9269,13744.0
2024-08-27 14:10:00,170.69,170.79,170.68,170.74,35371.0,166.9269,167.0247,166.9172,166.9758,35371.0
2024-08-27 14:20:00,170.75,170.76,170.64,170.7,17294.0,166.9856,166.9954,166.878,166.9367,17294.0
2024-08-27 14:30:00,170.69,170.74,170.68,170.7,18352.0,166.9269,166.9758,166.9172,166.9367,18352.0
2024-08-27 14:40:00,170.69,170.72,170.65,170.68,14524.0,166.9269,166.9563,166.8878,166.9172,14524.0
2024-08-27 14:50:00,170.67,170.75,170.64,170.66,14140.0,166.9074,166.9856,166.878,166.8976,14140.0
2024-08-27 15:00:00,170.63,170.68,170.58,170.65,23115.0,166.8683,166.9172,166.8194,166.8878,23115.0
2024-08-27 15:10:00,170.65,170.71,170.64,170.65,17316.0,166.8878,166.9465,166.878,166.8878,17316.0
2024-08-27 15:20:00,170.65,170.74,170.65,170.71,29138.0,166.8878,166.9758,166.8878,166.9465,29138.0
2024-08-27 15:30:00,170.69,170.72,170.63,170.64,16967.0,166.9269,166.9563,166.8683,166.878,16967.0
2024-08-27 15:40:00,170.65,170.74,170.6,170.73,32112.0,166.8878,166.9758,166.8389,166.9661,32112.0
2024-08-27 15:50:00,170.7,170.85,170.67,170.79,40496.0,166.9367,167.0834,166.9074,167.0247,40496.0
2024-08-28 09:30:00,170.58,170.86,170.51,170.86,203039.0,166.8194,167.0932,166.7509,167.0932,203039.0
2024-08-28 09:40:00,170.85,171.12,170.77,171.11,21440.0,167.0834,167.3475,167.0052,167.3377,21440.0
2024-08-28 09:50:00,171.18,171.37,171.13,171.16,42558.0,167.4061,167.592,167.3572,167.3866,42558.0
2024-08-28 10:00:00,171.17,171.23,171.04,171.18,35389.0,167.3964,167.455,167.2692,167.4061,35389.0
2024-08-28 10:10:00,171.18,171.19,171.03,171.06,19308.0,167.4061,167.4159,167.2595,167.2888,19308.0
2024-08-28 10:20:00,171.05,171.07,170.96,170.97,33002.0,167.279,167.2986,167.191,167.2008,33002.0
2024-08-28 10:30:00,170.97,171.19,170.95,171.13,18807.0,167.2008,167.4159,167.1812,167.3572,18807.0
2024-08-28 10:40:00,171.16,171.16,171.02,171.06,19979.0,167.3866,167.3866,167.2497,167.2888,19979.0
2024-08-28 10:50:00,171.08,171.23,171.03,171.2,15711.0,167.3083,167.455,167.2595,167.4257,15711.0
2024-08-28 11:00:00,171.19,171.26,171.09,171.26,18186.0,167.4159,167.4844,167.3181,167.4844,18186.0
2024-08-28 11:10:00,171.25,171.28,171.03,171.03,16808.0,167.4746,167.5039,167.2595,167.2595,16808.0
2024-08-28 11:20:00,171.05,171.06,170.91,171.01,15897.0,167.279,167.2888,167.1421,167.2399,15897.0
2024-08-28 11:30:00,170.99,170.99,170.79,170.87,30553.0,167.2203,167.2203,167.0247,167.103,30553.0
2024-08-28 11:40:00,170.85,170.85,170.64,170.64,27774.0,167.0834,167.0834,166.878,166.878,27774.0
2024-08-28 11:50:00,170.64,170.74,170.64,170.73,15585.0,166.878,166.9758,166.878,166.9661,15585.0
2024-08-28 12:00:00,170.7,170.73,170.46,170.52,22546.0,166.9367,166.9661,166.702,166.7607,22546.0
2024-08-28 12:10:00,170.52,170.6,170.4,170.47,14789.0,166.7607,166.8389,166.6433,166.7118,14789.0
2024-08-28 12:20:00,170.49,170.49,170.27,170.34,29362.0,166.7314,166.7314,166.5162,166.5847,29362.0
2024-08-28 12:30:00,170.33,170.42,170.31,170.41,5370.0,166.5749,166.6629,166.5553,166.6531,5370.0
2024-08-28 12:40:00,170.42,170.49,170.36,170.43,12694.0,166.6629,166.7314,166.6042,166.6727,12694.0
2024-08-28 12:50:00,170.43,170.54,170.43,170.53,10625.0,166.6727,166.7803,166.6727,166.7705,10625.0
2024-08-28 13:00:00,170.53,170.6,170.5,170.53,4887.0,166.7705,166.8389,166.7411,166.7705,4887.0
2024-08-28 13:10:00,170.52,170.53,170.36,170.38,11355.0,166.7607,166.7705,166.6042,166.6238,11355.0
2024-08-28 13:20:00,170.4,170.41,170.28,170.35,48478.0,166.6433,166.6531,166.526,166.5944,48478.0
2024-08-28 13:30:00,170.34,170.47,170.34,170.37,10332.0,166.5847,166.7118,166.5847,166.614,10332.0
2024-08-28 13:40:00,170.36,170.39,170.17,170.19,25979.0,166.6042,166.6336,166.4184,166.438,25979.0
2024-08-28 13:50:00,170.2,170.23,169.88,169.89,17647.0,166.4477,166.4771,166.1348,166.1446,17647.0
2024-08-28 14:00:00,169.88,170.07,169.78,170.05,14642.0,166.1348,166.3206,166.037,166.3011,14642.0
2024-08-28 14:10:00,170.05,170.06,169.9,169.92,29838.0,166.3011,166.3108,166.1544,166.1739,29838.0
2024-08-28 14:20:00,169.92,169.96,169.79,169.79,16394.0,166.1739,166.213,166.0468,166.0468,16394.0
2024-08-28 14:30:00,169.82,169.88,169.76,169.87,32561.0,166.0761,166.1348,166.0174,166.125,32561.0
2024-08-28 14:40:00,169.87,169.95,169.79,169.8,16099.0,166.125,166.2033,166.0468,166.0566,16099.0
2024-08-28 14:50:00,169.81,170.42,169.81,170.41,24238.0,166.0663,166.6629,166.0663,166.6531,24238.0
2024-08-28 15:00:00,170.43,170.58,170.25,170.26,39103.0,166.6727,166.8194,166.4966,166.5064,39103.0
2024-08-28 15:10:00,170.25,170.33,170.13,170.33,25805.0,166.4966,166.5749,166.3793,166.5749,25805.0
2024-08-28 15:20:00,170.34,170.55,170.31,170.54,48681.0,166.5847,166.79,166.5553,166.7803,48681.0
2024-08-28 15:30:00,170.53,170.56,170.37,170.43,31231.0,166.7705,166.7998,166.614,166.6727,31231.0
2024-08-28 15:40:00,170.43,170.66,170.42,170.51,64960.0,166.6727,166.8976,166.6629,166.7509,64960.0
2024-08-28 15:50:00,170.53,170.75,170.46,170.61,72157.0,166.7705,166.9856,166.702,166.8487,72157.0
2024-08-29 09:30:00,171.06,171.27,170.52,170.55,104761.0,167.2888,167.4942,166.7607,166.79,104761.0
2024-08-29 09:40:00,170.57,170.68,170.18,170.24,65355.0,166.8096,166.9172,166.4282,166.4869,65355.0
2024-08-29 09:50:00,170.24,170.49,170.08,170.47,28076.0,166.4869,166.7314,166.3304,166.7118,28076.0
2024-08-29 10:00:00,170.49,171.02,170.49,171.02,27375.0,166.7314,167.2497,166.7314,167.2497,27375.0
2024-08-29 10:10:00,171.01,171.27,170.95,171.27,25047.0,167.2399,167.4942,167.1812,167.4942,25047.0
2024-08-29 10:20:00,171.27,171.47,171.23,171.4,68996.0,167.4942,167.6898,167.455,167.6213,68996.0
2024-08-29 10:30:00,171.44,171.47,171.27,171.39,18634.0,167.6604,167.6898,167.4942,167.6115,18634.0
2024-08-29 10:40:00,171.42,171.43,171.21,171.27,30792.0,167.6409,167.6506,167.4355,167.4942,30792.0
2024-08-29 10:50:00,171.29,171.37,171.11,171.15,21522.0,167.5137,167.592,167.3377,167.3768,21522.0
2024-08-29 11:00:00,171.17,171.33,171.16,171.23,23512.0,167.3964,167.5528,167.3866,167.455,23512.0
2024-08-29 11:10:00,171.22,171.46,171.22,171.27,33964.0,167.4453,167.68,167.4453,167.4942,33964.0
2024-08-29 11:20:00,171.28,171.36,171.22,171.34,24866.0,167.5039,167.5822,167.4453,167.5626,24866.0
2024-08-29 11:30:00,171.36,171.45,171.33,171.41,24701.0,167.5822,167.6702,167.5528,167.6311,24701.0
2024-08-29 11:40:00,171.38,171.48,171.31,171.47,13433.0,167.6017,167.6995,167.5333,167.6898,13433.0
2024-08-29 11:50:00,171.47,171.59,171.45,171.59,35863.0,167.6898,167.8071,167.6702,167.8071,35863.0
2024-08-29 12:00:00,171.59,171.76,171.58,171.7,40317.0,167.8071,167.9734,167.7973,167.9147,40317.0
2024-08-29 12:10:00,171.69,171.82,171.68,171.72,37628.0,167.9049,168.032,167.8951,167.9342,37628.0
2024-08-29 12:20:00,171.72,171.87,171.71,171.86,20946.0,167.9342,168.0809,167.9245,168.0712,20946.0
2024-08-29 12:30:00,171.85,171.86,171.81,171.84,35727.0,168.0614,168.0712,168.0223,168.0516,35727.0
2024-08-29 12:40:00,171.86,171.96,171.86,171.88,13681.0,168.0712,168.1689,168.0712,168.0907,13681.0
2024-08-29 12:50:00,171.87,171.95,171.83,171.91,19983.0,168.0809,168.1592,168.0418,168.1201,19983.0
2024-08-29 13:00:00,171.9,171.9,171.75,171.76,16697.0,168.1103,168.1103,167.9636,167.9734,16697.0
2024-08-29 13:10:00,171.76,171.78,171.72,171.78,17977.0,167.9734,167.9929,167.9342,167.9929,17977.0
2024-08-29 13:20:00,171.77,171.81,171.72,171.79,16009.0,167.9831,168.0223,167.9342,168.0027,16009.0
2024-08-29 13:30:00,171.77,171.85,171.75,171.8,29568.0,167.9831,168.0614,167.9636,168.0125,29568.0
2024-08-29 13:40:00,171.81,171.92,171.79,171.91,24439.0,168.0223,168.1298,168.0027,168.1201,24439.0
2024-08-29 13:50:00,171.92,171.98,171.88,171.96,27124.0,168.1298,168.1885,168.0907,168.1689,27124.0
2024-08-29 14:00:00,171.93,171.96,171.81,171.95,13641.0,168.1396,168.1689,168.0223,168.1592,13641.0
2024-08-29 14:10:00,171.97,171.97,171.9,171.94,17337.0,168.1787,168.1787,168.1103,168.1494,17337.0
2024-08-29 14:20:00,171.93,171.94,171.63,171.66,21815.0,168.1396,168.1494,167.8462,167.8756,21815.0
2024-08-29 14:30:00,171.63,171.66,171.13,171.17,44031.0,167.8462,167.8756,167.3572,167.3964,44031.0
2024-08-29 14:40:00,171.19,171.28,170.96,171.16,17518.0,167.4159,167.5039,167.191,167.3866,17518.0
2024-08-29 14:50:00,171.13,171.28,170.91,171.24,15420.0,167.3572,167.5039,167.1421,167.4648,15420.0
2024-08-29 15:00:00,171.23,171.25,171.04,171.21,67455.0,167.455,167.4746,167.2692,167.4355,67455.0
2024-08-29 15:10:00,171.22,171.49,171.14,171.43,37566.0,167.4453,167.7093,167.367,167.6506,37566.0
2024-08-29 15:20:00,171.41,171.56,171.31,171.52,15667.0,167.6311,167.7778,167.5333,167.7386,15667.0
2024-08-29 15:30:00,171.56,171.57,171.4,171.43,46447.0,167.7778,167.7875,167.6213,167.6506,46447.0
2024-08-29 15:40:00,171.45,171.45,171.04,171.09,38546.0,167.6702,167.6702,167.2692,167.3181,38546.0
2024-08-29 15:50:00,171.08,171.22,171.04,171.16,53737.0,167.3083,167.4453,167.2692,167.3866,53737.0
2024-08-30 09:30:00,171.65,172.13,171.6,172.13,100705.0,167.8658,168.3352,167.8169,168.3352,100705.0
2024-08-30 09:40:00,172.14,172.16,171.64,171.65,33270.0,168.345,168.3645,167.856,167.8658,33270.0
2024-08-30 09:50:00,171.6,171.91,171.56,171.87,20148.0,167.8169,168.1201,167.7778,168.0809,20148.0
2024-08-30 10:00:00,171.87,172.01,171.81,171.97,29820.0,168.0809,168.2178,168.0223,168.1787,29820.0
2024-08-30 10:10:00,171.97,172.12,171.93,172.08,17487.0,168.1787,168.3254,168.1396,168.2863,17487.0
2024-08-30 10:20:00,172.01,172.07,171.89,172.02,25820.0,168.2178,168.2765,168.1005,168.2276,25820.0
2024-08-30 10:30:00,172.02,172.06,171.9,171.99,19272.0,168.2276,168.2667,168.1103,168.1983,19272.0
2024-08-30 10:40:00,172.01,172.11,171.81,172.02,13856.0,168.2178,168.3156,168.0223,168.2276,13856.0
2024-08-30 10:50:00,172.02,172.05,171.83,171.84,13529.0,168.2276,168.257,168.0418,168.0516,13529.0
2024-08-30 11:00:00,171.8,171.91,171.77,171.83,20836.0,168.0125,168.1201,167.9831,168.0418,20836.0
2024-08-30 11:10:00,171.85,171.89,171.65,171.68,20101.0,168.0614,168.1005,167.8658,167.8951,20101.0
2024-08-30 11:20:00,171.61,171.64,171.4,171.43,25249.0,167.8267,167.856,167.6213,167.6506,25249.0
2024-08-30 11:30:00,171.41,171.44,171.2,171.21,20069.0,167.6311,167.6604,167.4257,167.4355,20069.0
2024-08-30 11:40:00,171.22,171.37,171.22,171.31,11487.0,167.4453,167.592,167.4453,167.5333,11487.0
2024-08-30 11:50:00,171.31,171.42,171.3,171.39,19194.0,167.5333,167.6409,167.5235,167.6115,19194.0
2024-08-30 12:00:00,171.36,171.5,171.22,171.5,15386.0,167.5822,167.7191,167.4453,167.7191,15386.0
2024-08-30 12:10:00,171.5,171.54,171.35,171.39,37411.0,167.7191,167.7582,167.5724,167.6115,37411.0
2024-08-30 12:20:00,171.36,171.38,171.12,171.13,13449.0,167.5822,167.6017,167.3475,167.3572,13449.0
2024-08-30 12:30:00,171.13,171.15,170.91,171.09,19968.0,167.3572,167.3768,167.1421,167.3181,19968.0
2024-08-30 12:40:00,171.07,171.25,171.04,171.23,20152.0,167.2986,167.4746,167.2692,167.455,20152.0
2024-08-30 12:50:00,171.24,171.46,171.22,171.42,10965.0,167.4648,167.68,167.4453,167.6409,10965.0
2024-08-30 13:00:00,171.42,171.59,171.39,171.45,7485.0,167.6409,167.8071,167.6115,167.6702,7485.0
2024-08-30 13:10:00,171.46,171.53,171.37,171.38,14497.0,167.68,167.7484,167.592,167.6017,14497.0
2024-08-30 13:20:00,171.42,171.43,171.27,171.36,15652.0,167.6409,167.6506,167.4942,167.5822,15652.0
2024-08-30 13:30:00,171.37,171.41,171.31,171.36,17216.0,167.592,167.6311,167.5333,167.5822,17216.0
2024-08-30 13:40:00,171.36,171.45,171.35,171.42,38772.0,167.5822,167.6702,167.5724,167.6409,38772.0
2024-08-30 13:50:00,171.41,171.51,171.4,171.4,9934.0,167.6311,167.7289,167.6213,167.6213,9934.0
2024-08-30 14:00:00,171.42,171.63,171.35,171.63,40540.0,167.6409,167.8462,167.5724,167.8462,40540.0
2024-08-30 14:10:00,171.63,171.68,171.56,171.65,34031.0,167.8462,167.8951,167.7778,167.8658,34031.0
2024-08-30 14:20:00,171.65,171.77,171.64,171.64,27385.0,167.8658,167.9831,167.856,167.856,27385.0
2024-08-30 14:30:00,171.63,171.8,171.63,171.79,28770.0,167.8462,168.0125,167.8462,168.0027,28770.0
2024-08-30 14:40:00,171.78,171.87,171.76,171.86,35800.0,167.9929,168.0809,167.9734,168.0712,35800.0
2024-08-30 14:50:00,171.87,171.94,171.81,171.87,37856.0,168.0809,168.1494,168.0223,168.0809,37856.0
2024-08-30 15:00:00,171.86,171.96,171.84,171.92,22273.0,168.0712,168.1689,168.0516,168.1298,22273.0
2024-08-30 15:10:00,171.91,171.98,171.81,171.97,146584.0,168.1201,168.1885,168.0223,168.1787,146584.0
2024-08-30 15:20:00,171.98,172.27,171.98,172.22,35717.0,168.1885,168.4721,168.1885,168.4232,35717.0
2024-08-30 15:30:00,172.24,172.41,172.13,172.39,98627.0,168.4428,168.609,168.3352,168.5895,98627.0
2024-08-30 15:40:00,172.38,172.43,172.31,172.4,112617.0,168.5797,168.6286,168.5112,168.5992,112617.0
2024-08-30 15:50:00,172.42,172.98,172.41,172.86,302033.0,168.6188,169.1665,168.609,169.0491,302033.0
2024-09-03 09:30:00,172.13,172.51,171.91,172.14,141560.0,168.3352,168.7068,168.1201,168.345,141560.0
2024-09-03 09:40:00,172.13,172.28,171.74,171.75,95330.0,168.3352,168.4819,167.9538,167.9636,95330.0
2024-09-03 09:50:00,171.75,172.04,171.55,172.02,32773.0,167.9636,168.2472,167.768,168.2276,32773.0
2024-09-03 10:00:00,172.0,172.01,171.22,171.47,38194.0,168.2081,168.2178,167.4453,167.6898,38194.0
2024-09-03 10:10:00,171.46,171.54,171.26,171.4,42011.0,167.68,167.7582,167.4844,167.6213,42011.0
2024-09-03 10:20:00,171.41,171.47,171.22,171.4,25012.0,167.6311,167.6898,167.4453,167.6213,25012.0
2024-09-03 10:30:00,171.38,171.42,171.24,171.4,42294.0,167.6017,167.6409,167.4648,167.6213,42294.0
2024-09-03 10:40:00,171.4,171.54,171.31,171.44,30281.0,167.6213,167.7582,167.5333,167.6604,30281.0
2024-09-03 10:50:00,171.43,171.57,171.41,171.56,33363.0,167.6506,167.7875,167.6311,167.7778,33363.0
2024-09-03 11:00:00,171.57,171.87,171.53,171.73,111876.0,167.7875,168.0809,167.7484,167.944,111876.0
2024-09-03 11:10:00,171.72,171.76,171.57,171.59,34656.0,167.9342,167.9734,167.7875,167.8071,34656.0
2024-09-03 11:20:00,171.59,171.86,171.57,171.83,28761.0,167.8071,168.0712,167.7875,168.0418,28761.0
2024-09-03 11:30:00,171.81,171.89,171.75,171.76,25206.0,168.0223,168.1005,167.9636,167.9734,25206.0
2024-09-03 11:40:00,171.77,171.86,171.72,171.77,11794.0,167.9831,168.0712,167.9342,167.9831,11794.0
2024-09-03 11:50:00,171.77,171.89,171.72,171.8,19705.0,167.9831,168.1005,167.9342,168.0125,19705.0
2024-09-03 12:00:00,171.78,171.93,171.71,171.74,35315.0,167.9929,168.1396,167.9245,167.9538,35315.0
2024-09-03 12:10:00,171.73,171.91,171.7,171.83,75336.0,167.944,168.1201,167.9147,168.0418,75336.0
2024-09-03 12:20:00,171.86,171.92,171.67,171.8,57257.0,168.0712,168.1298,167.8853,168.0125,57257.0
2024-09-03 12:30:00,171.78,171.83,171.69,171.72,19164.0,167.9929,168.0418,167.9049,167.9342,19164.0
2024-09-03 12:40:00,171.71,171.71,171.49,171.51,29022.0,167.9245,167.9245,167.7093,167.7289,29022.0
2024-09-03 12:50:00,171.53,171.55,171.48,171.5,21374.0,167.7484,167.768,167.6995,167.7191,21374.0
2024-09-03 13:00:00,171.49,171.68,171.47,171.67,23045.0,167.7093,167.8951,167.6898,167.8853,23045.0
2024-09-03 13:10:00,171.68,171.69,171.48,171.6,17933.0,167.8951,167.9049,167.6995,167.8169,17933.0
2024-09-03 13:20:00,171.61,171.78,171.58,171.72,21001.0,167.8267,167.9929,167.7973,167.9342,21001.0
2024-09-03 13:30:00,171.71,171.71,171.45,171.64,24957.0,167.9245,167.9245,167.6702,167.856,24957.0
2024-09-03 13:40:00,171.63,171.63,171.46,171.55,24053.0,167.8462,167.8462,167.68,167.768,24053.0
2024-09-03 13:50:00,171.56,171.6,171.46,171.47,23580.0,167.7778,167.8169,167.68,167.6898,23580.0
2024-09-03 14:00:00,171.46,171.46,171.25,171.37,39289.0,167.68,167.68,167.4746,167.592,39289.0
2024-09-03 14:10:00,171.36,171.44,171.34,171.37,58605.0,167.5822,167.6604,167.5626,167.592,58605.0
2024-09-03 14:20:00,171.39,171.48,171.35,171.35,27307.0,167.6115,167.6995,167.5724,167.5724,27307.0
2024-09-03 14:30:00,171.34,171.44,171.3,171.36,44354.0,167.5626,167.6604,167.5235,167.5822,44354.0
2024-09-03 14:40:00,171.37,171.39,171.26,171.26,24496.0,167.592,167.6115,167.4844,167.4844,24496.0
2024-09-03 14:50:00,171.26,171.28,171.03,171.07,23257.0,167.4844,167.5039,167.2595,167.2986,23257.0
2024-09-03 15:00:00,171.06,171.13,171.01,171.04,33006.0,167.2888,167.3572,167.2399,167.2692,33006.0
2024-09-03 15:10:00,171.05,171.2,171.03,171.09,72147.0,167.279,167.4257,167.2595,167.3181,72147.0
2024-09-03 15:20:00,171.07,171.17,171.04,171.14,61252.0,167.2986,167.3964,167.2692,167.367,61252.0
2024-09-03 15:30:00,171.12,171.23,170.63,170.66,55434.0,167.3475,167.455,166.8683,166.8976,55434.0
2024-09-03 15:40:00,170.68,170.69,170.36,170.69,123404.0,166.9172,166.9269,166.6042,166.9269,123404.0
2024-09-03 15:50:00,170.7,171.0,170.47,171.0,132066.0,166.9367,167.2301,166.7118,167.2301,132066.0
2024-09-04 09:30:00,170.78,171.79,170.78,171.76,135133.0,167.015,168.0027,167.015,167.9734,135133.0
2024-09-04 09:40:00,171.69,171.78,171.26,171.3,20983.0,167.9049,167.9929,167.4844,167.5235,20983.0
2024-09-04 09:50:00,171.25,171.85,171.25,171.81,37275.0,167.4746,168.0614,167.4746,168.0223,37275.0
2024-09-04 10:00:00,171.81,171.85,171.32,171.73,97609.0,168.0223,168.0614,167.5431,167.944,97609.0
2024-09-04 10:10:00,171.73,171.73,171.41,171.55,43909.0,167.944,167.944,167.6311,167.768,43909.0
2024-09-04 10:20:00,171.51,171.74,171.43,171.55,42800.0,167.7289,167.9538,167.6506,167.768,42800.0
2024-09-04 10:30:00,171.58,171.64,171.42,171.6,39679.0,167.7973,167.856,167.6409,167.8169,39679.0
2024-09-04 10:40:00,171.56,171.69,171.48,171.56,26674.0,167.7778,167.9049,167.6995,167.7778,26674.0
2024-09-04 10:50:00,171.53,171.69,171.53,171.65,10933.0,167.7484,167.9049,167.7484,167.8658,10933.0
2024-09-04 11:00:00,171.66,171.76,171.59,171.64,16455.0,167.8756,167.9734,167.8071,167.856,16455.0
2024-09-04 11:10:00,171.55,171.62,171.37,171.47,12819.0,167.768,167.8364,167.592,167.6898,12819.0
2024-09-04 11:20:00,171.49,171.5,171.31,171.31,20880.0,167.7093,167.7191,167.5333,167.5333,20880.0
2024-09-04 11:30:00,171.25,171.3,171.15,171.19,16603.0,167.4746,167.5235,167.3768,167.4159,16603.0
2024-09-04 11:40:00,171.17,171.26,171.11,171.11,19948.0,167.3964,167.4844,167.3377,167.3377,19948.0
2024-09-04 11:50:00,171.12,171.22,171.02,171.1,13473.0,167.3475,167.4453,167.2497,167.3279,13473.0
2024-09-04 12:00:00,171.09,171.1,170.87,170.92,11024.0,167.3181,167.3279,167.103,167.1519,11024.0
2024-09-04 12:10:00,170.93,170.97,170.79,170.9,33393.0,167.1617,167.2008,167.0247,167.1323,33393.0
2024-09-04 12:20:00,170.86,171.07,170.86,170.97,10785.0,167.0932,167.2986,167.0932,167.2008,10785.0
2024-09-04 12:30:00,170.99,171.22,170.99,171.14,39206.0,167.2203,167.4453,167.2203,167.367,39206.0
2024-09-04 12:40:00,171.15,171.16,170.85,170.92,14617.0,167.3768,167.3866,167.0834,167.1519,14617.0
2024-09-04 12:50:00,170.98,171.09,170.94,170.99,15457.0,167.2106,167.3181,167.1714,167.2203,15457.0
2024-09-04 13:00:00,170.97,170.98,170.76,170.89,62385.0,167.2008,167.2106,166.9954,167.1225,62385.0
2024-09-04 13:10:00,170.86,170.93,170.7,170.75,72499.0,167.0932,167.1617,166.9367,166.9856,72499.0
2024-09-04 13:20:00,170.72,170.79,170.56,170.61,26425.0,166.9563,167.0247,166.7998,166.8487,26425.0
2024-09-04 13:30:00,170.6,170.61,170.45,170.47,25759.0,166.8389,166.8487,166.6922,166.7118,25759.0
2024-09-04 13:40:00,170.5,170.64,170.45,170.49,16377.0,166.7411,166.878,166.6922,166.7314,16377.0
2024-09-04 13:50:00,170.5,170.52,170.38,170.47,22230.0,166.7411,166.7607,166.6238,166.7118,22230.0
2024-09-04 14:00:00,170.47,170.53,170.39,170.48,24581.0,166.7118,166.7705,166.6336,166.7216,24581.0
2024-09-04 14:10:00,170.51,170.64,170.46,170.53,17980.0,166.7509,166.878,166.702,166.7705,17980.0
2024-09-04 14:20:00,170.55,170.73,170.53,170.68,15152.0,166.79,166.9661,166.7705,166.9172,15152.0
2024-09-04 14:30:00,170.67,170.8,170.53,170.53,19290.0,166.9074,167.0345,166.7705,166.7705,19290.0
2024-09-04 14:40:00,170.52,170.68,170.52,170.64,26085.0,166.7607,166.9172,166.7607,166.878,26085.0
2024-09-04 14:50:00,170.62,170.67,170.5,170.51,26967.0,166.8585,166.9074,166.7411,166.7509,26967.0
2024-09-04 15:00:00,170.5,170.52,170.39,170.46,33131.0,166.7411,166.7607,166.6336,166.702,33131.0
2024-09-04 15:10:00,170.47,170.55,170.44,170.48,26643.0,166.7118,166.79,166.6825,166.7216,26643.0
2024-09-04 15:20:00,170.51,170.78,170.5,170.77,54649.0,166.7509,167.015,166.7411,167.0052,54649.0
2024-09-04 15:30:00,170.71,170.73,170.51,170.72,22396.0,166.9465,166.9661,166.7509,166.9563,22396.0
2024-09-04 15:40:00,170.7,170.91,170.64,170.89,34798.0,166.9367,167.1421,166.878,167.1225,34798.0
2024-09-04 15:50:00,170.9,171.06,170.77,170.88,108828.0,167.1323,167.2888,167.0052,167.1128,108828.0
2024-09-05 09:30:00,171.15,171.26,170.08,170.1,185186.0,167.3768,167.4844,166.3304,166.35,185186.0
2024-09-05 09:40:00,170.11,170.54,170.09,170.31,35777.0,166.3597,166.7803,166.3402,166.5553,35777.0
2024-09-05 09:50:00,170.32,170.36,170.09,170.19,49520.0,166.5651,166.6042,166.3402,166.438,49520.0
2024-09-05 10:00:00,170.18,170.59,170.17,170.53,54242.0,166.4282,166.8292,166.4184,166.7705,54242.0
2024-09-05 10:10:00,170.52,170.57,170.22,170.39,83180.0,166.7607,166.8096,166.4673,166.6336,83180.0
2024-09-05 10:20:00,170.37,170.51,170.3,170.3,47872.0,166.614,166.7509,166.5455,166.5455,47872.0
2024-09-05 10:30:00,170.35,170.48,170.19,170.19,59109.0,166.5944,166.7216,166.438,166.438,59109.0
2024-09-05 10:40:00,170.14,170.27,169.85,169.85,49496.0,166.3891,166.5162,166.1055,166.1055,49496.0
2024-09-05 10:50:00,169.82,169.96,169.77,169.83,45174.0,166.0761,166.213,166.0272,166.0859,45174.0
2024-09-05 11:00:00,169.86,169.92,169.65,169.84,62888.0,166.1152,166.1739,165.9099,166.0957,62888.0
2024-09-05 11:10:00,169.87,169.87,169.41,169.53,68299.0,166.125,166.125,165.6752,165.7925,68299.0
2024-09-05 11:20:00,169.55,169.59,169.28,169.3,68203.0,165.8121,165.8512,165.548,165.5676,68203.0
2024-09-05 11:30:00,169.28,169.45,169.25,169.3,60122.0,165.548,165.7143,165.5187,165.5676,60122.0
2024-09-05 11:40:00,169.3,169.32,169.17,169.31,53532.0,165.5676,165.5871,165.4405,165.5774,53532.0
2024-09-05 11:50:00,169.31,169.33,169.17,169.17,40858.0,165.5774,165.5969,165.4405,165.4405,40858.0
2024-09-05 12:00:00,169.16,169.29,169.12,169.27,39025.0,165.4307,165.5578,165.3916,165.5383,39025.0
2024-09-05 12:10:00,169.22,169.22,168.88,169.01,38279.0,165.4894,165.4894,165.1569,165.284,38279.0
2024-09-05 12:20:00,169.02,169.24,169.02,169.23,30255.0,165.2938,165.5089,165.2938,165.4991,30255.0
2024-09-05 12:30:00,169.2,169.27,169.13,169.17,36370.0,165.4698,165.5383,165.4013,165.4405,36370.0
2024-09-05 12:40:00,169.19,169.3,169.18,169.28,23269.0,165.46,165.5676,165.4502,165.548,23269.0
2024-09-05 12:50:00,169.27,169.56,169.27,169.44,21835.0,165.5383,165.8219,165.5383,165.7045,21835.0
2024-09-05 13:00:00,169.44,169.47,169.25,169.35,19792.0,165.7045,165.7338,165.5187,165.6165,19792.0
2024-09-05 13:10:00,169.36,169.43,169.21,169.38,74700.0,165.6263,165.6947,165.4796,165.6458,74700.0
2024-09-05 13:20:00,169.37,169.4,169.25,169.26,28374.0,165.636,165.6654,165.5187,165.5285,28374.0
2024-09-05 13:30:00,169.27,169.59,169.24,169.55,47007.0,165.5383,165.8512,165.5089,165.8121,47007.0
2024-09-05 13:40:00,169.54,169.92,169.52,169.83,28357.0,165.8023,166.1739,165.7827,166.0859,28357.0
2024-09-05 13:50:00,169.84,169.93,169.73,169.93,39310.0,166.0957,166.1837,165.9881,166.1837,39310.0
2024-09-05 14:00:00,169.94,169.98,169.84,169.92,26949.0,166.1935,166.2326,166.0957,166.1739,26949.0
2024-09-05 14:10:00,169.92,169.97,169.85,169.9,54169.0,166.1739,166.2228,166.1055,166.1544,54169.0
2024-09-05 14:20:00,169.93,169.96,169.75,169.8,32928.0,166.1837,166.213,166.0077,166.0566,32928.0
2024-09-05 14:30:00,169.77,170.0,169.77,169.92,37963.0,166.0272,166.2522,166.0272,166.1739,37963.0
2024-09-05 14:40:00,169.94,170.0,169.86,169.99,34991.0,166.1935,166.2522,166.1152,166.2424,34991.0
2024-09-05 14:50:00,170.0,170.07,169.86,169.86,32385.0,166.2522,166.3206,166.1152,166.1152,32385.0
2024-09-05 15:00:00,169.85,169.85,169.75,169.79,35979.0,166.1055,166.1055,166.0077,166.0468,35979.0
2024-09-05 15:10:00,169.79,169.79,169.41,169.43,65603.0,166.0468,166.0468,165.6752,165.6947,65603.0
2024-09-05 15:20:00,169.44,169.6,169.38,169.56,61814.0,165.7045,165.861,165.6458,165.8219,61814.0
2024-09-05 15:30:00,169.57,169.82,169.54,169.64,76030.0,165.8316,166.0761,165.8023,165.9001,76030.0
2024-09-05 15:40:00,169.62,169.62,169.37,169.53,84033.0,165.8805,165.8805,165.636,165.7925,84033.0
2024-09-05 15:50:00,169.54,169.59,169.33,169.59,147856.0,165.8023,165.8512,165.5969,165.8512,147856.0
2024-09-06 09:30:00,169.32,169.99,169.29,169.78,51561.0,165.5871,166.2424,165.5578,166.037,51561.0
2024-09-06 09:40:00,169.73,169.92,169.58,169.75,33222.0,165.9881,166.1739,165.8414,166.0077,33222.0
2024-09-06 09:50:00,169.74,169.83,169.43,169.44,41734.0,165.9979,166.0859,165.6947,165.7045,41734.0
2024-09-06 10:00:00,169.47,169.55,169.11,169.16,82976.0,165.7338,165.8121,165.3818,165.4307,82976.0
2024-09-06 10:10:00,169.19,169.29,168.87,168.98,44453.0,165.46,165.5578,165.1471,165.2546,44453.0
2024-09-06 10:20:00,169.03,169.1,168.49,168.57,32134.0,165.3035,165.372,164.7754,164.8537,32134.0
2024-09-06 10:30:00,168.6,168.69,168.33,168.51,74566.0,164.883,164.971,164.619,164.795,74566.0
2024-09-06 10:40:00,168.52,168.58,168.19,168.26,38428.0,164.8048,164.8635,164.4821,164.5505,38428.0
2024-09-06 10:50:00,168.24,168.24,167.9,167.97,53362.0,164.531,164.531,164.1985,164.2669,53362.0
2024-09-06 11:00:00,168.05,169.04,168.03,168.12,49092.0,164.3451,165.3133,164.3256,164.4136,49092.0
2024-09-06 11:10:00,168.19,168.23,167.73,167.74,25101.0,164.4821,164.5212,164.0322,164.042,25101.0
2024-09-06 11:20:00,167.87,168.0,167.76,167.9,60867.0,164.1691,164.2963,164.0615,164.1985,60867.0
2024-09-06 11:30:00,167.89,168.16,167.86,167.96,34012.0,164.1887,164.4527,164.1593,164.2571,34012.0
2024-09-06 11:40:00,167.97,167.97,167.6,167.76,17005.0,164.2669,164.2669,163.9051,164.0615,17005.0
2024-09-06 11:50:00,167.74,167.83,167.59,167.78,11708.0,164.042,164.13,163.8953,164.0811,11708.0
2024-09-06 12:00:00,167.68,167.83,167.66,167.71,21891.0,163.9833,164.13,163.9637,164.0126,21891.0
2024-09-06 12:10:00,167.74,167.79,167.51,167.51,18332.0,164.042,164.0909,163.8171,163.8171,18332.0
2024-09-06 12:20:00,167.55,167.65,167.45,167.48,19337.0,163.8562,163.954,163.7584,163.7877,19337.0
2024-09-06 12:30:00,167.49,167.76,167.44,167.54,35258.0,163.7975,164.0615,163.7486,163.8464,35258.0
2024-09-06 12:40:00,167.53,167.7,167.38,167.42,12245.0,163.8366,164.0029,163.6899,163.729,12245.0
2024-09-06 12:50:00,167.44,167.59,167.36,167.54,18401.0,163.7486,163.8953,163.6704,163.8464,18401.0
2024-09-06 13:00:00,167.51,167.79,167.47,167.75,11625.0,163.8171,164.0909,163.7779,164.0518,11625.0
2024-09-06 13:10:00,167.77,167.82,167.67,167.7,19983.0,164.0713,164.1202,163.9735,164.0029,19983.0
2024-09-06 13:20:00,167.68,167.95,167.67,167.67,33672.0,163.9833,164.2474,163.9735,163.9735,33672.0
2024-09-06 13:30:00,167.66,167.66,167.48,167.53,20219.0,163.9637,163.9637,163.7877,163.8366,20219.0
2024-09-06 13:40:00,167.55,167.6,167.5,167.52,65543.0,163.8562,163.9051,163.8073,163.8268,65543.0
2024-09-06 13:50:00,167.51,167.8,167.48,167.7,24507.0,163.8171,164.1007,163.7877,164.0029,24507.0
2024-09-06 14:00:00,167.71,167.74,167.48,167.52,71229.0,164.0126,164.042,163.7877,163.8268,71229.0
2024-09-06 14:10:00,167.5,167.57,167.4,167.43,24497.0,163.8073,163.8757,163.7095,163.7388,24497.0
2024-09-06 14:20:00,167.46,167.51,167.36,167.49,16030.0,163.7682,163.8171,163.6704,163.7975,16030.0
2024-09-06 14:30:00,167.44,167.52,167.27,167.36,22345.0,163.7486,163.8268,163.5823,163.6704,22345.0
2024-09-06 14:40:00,167.34,167.44,167.33,167.4,34046.0,163.6508,163.7486,163.641,163.7095,34046.0
2024-09-06 14:50:00,167.38,167.51,167.29,167.51,22628.0,163.6899,163.8171,163.6019,163.8171,22628.0
2024-09-06 15:00:00,167.49,167.66,167.49,167.63,49414.0,163.7975,163.9637,163.7975,163.9344,49414.0
2024-09-06 15:10:00,167.65,167.69,167.55,167.58,38392.0,163.954,163.9931,163.8562,163.8855,38392.0
2024-09-06 15:20:00,167.59,167.81,167.59,167.67,40544.0,163.8953,164.1104,163.8953,163.9735,40544.0
2024-09-06 15:30:00,167.65,167.68,167.27,167.32,102749.0,163.954,163.9833,163.5823,163.6312,102749.0
2024-09-06 15:40:00,167.29,167.59,167.26,167.59,80780.0,163.6019,163.8953,163.5726,163.8953,80780.0
2024-09-06 15:50:00,167.63,167.65,167.18,167.47,367430.0,163.9344,163.954,163.4943,163.7779,367430.0
2024-09-09 09:30:00,168.28,168.38,167.96,168.14,117953.0,164.5701,164.6679,164.2571,164.4332,117953.0
2024-09-09 09:40:00,168.2,168.34,168.05,168.34,33561.0,164.4918,164.6288,164.3451,164.6288,33561.0
2024-09-09 09:50:00,168.29,168.47,168.22,168.44,17908.0,164.5799,164.7559,164.5114,164.7266,17908.0
2024-09-09 10:00:00,168.44,168.79,168.44,168.79,21501.0,164.7266,165.0688,164.7266,165.0688,21501.0
2024-09-09 10:10:00,168.78,168.99,168.74,168.89,22094.0,165.0591,165.2644,165.0199,165.1666,22094.0
2024-09-09 10:20:00,168.95,168.99,168.69,168.7,44041.0,165.2253,165.2644,164.971,164.9808,44041.0
2024-09-09 10:30:00,168.68,168.9,168.65,168.87,64150.0,164.9613,165.1764,164.9319,165.1471,64150.0
2024-09-09 10:40:00,168.87,168.89,168.72,168.89,13574.0,165.1471,165.1666,165.0004,165.1666,13574.0
2024-09-09 10:50:00,168.85,168.89,168.76,168.76,12487.0,165.1275,165.1666,165.0395,165.0395,12487.0
2024-09-09 11:00:00,168.71,168.81,168.65,168.77,12454.0,164.9906,165.0884,164.9319,165.0493,12454.0
2024-09-09 11:10:00,168.72,168.76,168.46,168.47,41514.0,165.0004,165.0395,164.7461,164.7559,41514.0
2024-09-09 11:20:00,168.52,168.88,168.52,168.88,16094.0,164.8048,165.1569,164.8048,165.1569,16094.0
2024-09-09 11:30:00,168.88,169.2,168.88,169.2,35699.0,165.1569,165.4698,165.1569,165.4698,35699.0
2024-09-09 11:40:00,169.23,169.42,169.16,169.41,26112.0,165.4991,165.6849,165.4307,165.6752,26112.0
2024-09-09 11:50:00,169.41,169.44,169.28,169.28,18729.0,165.6752,165.7045,165.548,165.548,18729.0
2024-09-09 12:00:00,169.3,169.46,169.24,169.43,27447.0,165.5676,165.7241,165.5089,165.6947,27447.0
2024-09-09 12:10:00,169.47,169.57,169.45,169.56,41271.0,165.7338,165.8316,165.7143,165.8219,41271.0
2024-09-09 12:20:00,169.56,169.62,169.52,169.62,12361.0,165.8219,165.8805,165.7827,165.8805,12361.0
2024-09-09 12:30:00,169.6,169.73,169.6,169.71,61818.0,165.861,165.9881,165.861,165.9686,61818.0
2024-09-09 12:40:00,169.72,169.86,169.72,169.74,12609.0,165.9783,166.1152,165.9783,165.9979,12609.0
2024-09-09 12:50:00,169.76,169.85,169.71,169.77,20566.0,166.0174,166.1055,165.9686,166.0272,20566.0
2024-09-09 13:00:00,169.79,169.79,169.66,169.71,18398.0,166.0468,166.0468,165.9197,165.9686,18398.0
2024-09-09 13:10:00,169.7,169.74,169.62,169.63,13996.0,165.9588,165.9979,165.8805,165.8903,13996.0
2024-09-09 13:20:00,169.63,169.64,169.56,169.6,25638.0,165.8903,165.9001,165.8219,165.861,25638.0
2024-09-09 13:30:00,169.59,169.63,169.45,169.6,16834.0,165.8512,165.8903,165.7143,165.861,16834.0
2024-09-09 13:40:00,169.61,169.61,169.37,169.52,18467.0,165.8708,165.8708,165.636,165.7827,18467.0
2024-09-09 13:50:00,169.48,169.48,169.32,169.33,13161.0,165.7436,165.7436,165.5871,165.5969,13161.0
2024-09-09 14:00:00,169.33,169.38,169.2,169.21,22906.0,165.5969,165.6458,165.4698,165.4796,22906.0
2024-09-09 14:10:00,169.23,169.35,169.19,169.34,50942.0,165.4991,165.6165,165.46,165.6067,50942.0
2024-09-09 14:20:00,169.34,169.42,169.28,169.3,40557.0,165.6067,165.6849,165.548,165.5676,40557.0
2024-09-09 14:30:00,169.25,169.34,169.11,169.14,17988.0,165.5187,165.6067,165.3818,165.4111,17988.0
2024-09-09 14:40:00,169.15,169.42,169.15,169.39,13431.0,165.4209,165.6849,165.4209,165.6556,13431.0
2024-09-09 14:50:00,169.4,169.43,169.3,169.32,14528.0,165.6654,165.6947,165.5676,165.5871,14528.0
2024-09-09 15:00:00,169.27,169.36,169.22,169.33,23324.0,165.5383,165.6263,165.4894,165.5969,23324.0
2024-09-09 15:10:00,169.31,169.33,169.2,169.21,26931.0,165.5774,165.5969,165.4698,165.4796,26931.0
2024-09-09 15:20:00,169.21,169.29,169.08,169.28,12007.0,165.4796,165.5578,165.3524,165.548,12007.0
2024-09-09 15:30:00,169.28,169.41,169.21,169.31,28036.0,165.548,165.6752,165.4796,165.5774,28036.0
2024-09-09 15:40:00,169.29,169.39,169.14,169.14,47115.0,165.5578,165.6556,165.4111,165.4111,47115.0
2024-09-09 15:50:00,169.14,169.22,168.94,169.2,119588.0,165.4111,165.4894,165.2155,165.4698,119588.0
2024-09-10 09:30:00,169.67,169.8,169.04,169.52,153277.0,165.9294,166.0566,165.3133,165.7827,153277.0
2024-09-10 09:40:00,169.48,169.69,169.42,169.44,18993.0,165.7436,165.949,165.6849,165.7045,18993.0
2024-09-10 09:50:00,169.44,169.56,169.18,169.3,33399.0,165.7045,165.8219,165.4502,165.5676,33399.0
2024-09-10 10:00:00,169.27,169.28,168.84,168.94,35832.0,165.5383,165.548,165.1177,165.2155,35832.0
2024-09-10 10:10:00,168.87,168.88,168.42,168.57,61825.0,165.1471,165.1569,164.707,164.8537,61825.0
2024-09-10 10:20:00,168.63,168.69,168.46,168.67,31970.0,164.9124,164.971,164.7461,164.9515,31970.0
2024-09-10 10:30:00,168.66,168.89,168.54,168.83,31910.0,164.9417,165.1666,164.8243,165.108,31910.0
2024-09-10 10:40:00,168.84,168.99,168.75,168.99,51046.0,165.1177,165.2644,165.0297,165.2644,51046.0
2024-09-10 10:50:00,168.99,168.99,168.75,168.91,28511.0,165.2644,165.2644,165.0297,165.1862,28511.0
2024-09-10 11:00:00,168.88,169.11,168.83,169.11,19162.0,165.1569,165.3818,165.108,165.3818,19162.0
2024-09-10 11:10:00,169.1,169.17,168.98,169.02,14553.0,165.372,165.4405,165.2546,165.2938,14553.0
2024-09-10 11:20:00,168.97,169.08,168.93,169.0,31562.0,165.2449,165.3524,165.2057,165.2742,31562.0
2024-09-10 11:30:00,168.99,169.03,168.66,168.7,51371.0,165.2644,165.3035,164.9417,164.9808,51371.0
2024-09-10 11:40:00,168.7,168.85,168.65,168.66,14098.0,164.9808,165.1275,164.9319,164.9417,14098.0
2024-09-10 11:50:00,168.58,168.58,168.31,168.36,22026.0,164.8635,164.8635,164.5994,164.6483,22026.0
2024-09-10 12:00:00,168.33,168.37,168.12,168.21,76219.0,164.619,164.6581,164.4136,164.5016,76219.0
2024-09-10 12:10:00,168.22,168.34,168.17,168.32,25500.0,164.5114,164.6288,164.4625,164.6092,25500.0
2024-09-10 12:20:00,168.32,168.37,168.21,168.28,19075.0,164.6092,164.6581,164.5016,164.5701,19075.0
2024-09-10 12:30:00,168.3,168.44,168.27,168.34,61941.0,164.5896,164.7266,164.5603,164.6288,61941.0
2024-09-10 12:40:00,168.36,168.43,168.23,168.38,20984.0,164.6483,164.7168,164.5212,164.6679,20984.0
2024-09-10 12:50:00,168.37,168.57,168.37,168.45,15298.0,164.6581,164.8537,164.6581,164.7363,15298.0
2024-09-10 13:00:00,168.45,168.59,168.4,168.56,14207.0,164.7363,164.8732,164.6874,164.8439,14207.0
2024-09-10 13:10:00,168.61,168.8,168.59,168.75,21483.0,164.8928,165.0786,164.8732,165.0297,21483.0
2024-09-10 13:20:00,168.71,168.82,168.65,168.74,24640.0,164.9906,165.0982,164.9319,165.0199,24640.0
2024-09-10 13:30:00,168.75,168.92,168.75,168.91,16059.0,165.0297,165.196,165.0297,165.1862,16059.0
2024-09-10 13:40:00,168.94,168.98,168.8,168.8,21278.0,165.2155,165.2546,165.0786,165.0786,21278.0
2024-09-10 13:50:00,168.8,168.88,168.78,168.83,15223.0,165.0786,165.1569,165.0591,165.108,15223.0
2024-09-10 14:00:00,168.85,168.95,168.84,168.95,26314.0,165.1275,165.2253,165.1177,165.2253,26314.0
2024-09-10 14:10:00,168.98,168.99,168.81,168.94,93067.0,165.2546,165.2644,165.0884,165.2155,93067.0
2024-09-10 14:20:00,168.93,169.04,168.8,169.04,17519.0,165.2057,165.3133,165.0786,165.3133,17519.0
2024-09-10 14:30:00,169.03,169.21,169.02,169.17,19161.0,165.3035,165.4796,165.2938,165.4405,19161.0
2024-09-10 14:40:00,169.14,169.2,169.1,169.16,30209.0,165.4111,165.4698,165.372,165.4307,30209.0
2024-09-10 14:50:00,169.18,169.27,169.16,169.25,13642.0,165.4502,165.5383,165.4307,165.5187,13642.0
2024-09-10 15:00:00,169.23,169.28,169.16,169.25,11059.0,165.4991,165.548,165.4307,165.5187,11059.0
2024-09-10 15:10:00,169.24,169.31,169.2,169.3,29332.0,165.5089,165.5774,165.4698,165.5676,29332.0
2024-09-10 15:20:00,169.3,169.41,169.3,169.36,42219.0,165.5676,165.6752,165.5676,165.6263,42219.0
2024-09-10 15:30:00,169.35,169.35,169.18,169.19,32680.0,165.6165,165.6165,165.4502,165.46,32680.0
2024-09-10 15:40:00,169.21,169.36,169.2,169.25,45903.0,165.4796,165.6263,165.4698,165.5187,45903.0
2024-09-10 15:50:00,169.26,169.43,169.22,169.37,63929.0,165.5285,165.6947,165.4894,165.636,63929.0
2024-09-11 09:30:00,168.92,168.92,167.58,167.63,112918.0,165.196,165.196,163.8855,163.9344,112918.0
2024-09-11 09:40:00,167.63,167.63,167.22,167.24,59201.0,163.9344,163.9344,163.5334,163.553,59201.0
2024-09-11 09:50:00,167.22,167.32,166.98,166.98,38141.0,163.5334,163.6312,163.2987,163.2987,38141.0
2024-09-11 10:00:00,166.95,166.96,166.59,166.79,36636.0,163.2694,163.2792,162.9173,163.1129,36636.0
2024-09-11 10:10:00,166.68,166.74,166.25,166.26,27953.0,163.0054,163.064,162.5848,162.5946,27953.0
2024-09-11 10:20:00,166.3,166.48,166.1,166.12,93828.0,162.6337,162.8098,162.4381,162.4577,93828.0
2024-09-11 10:30:00,166.09,166.31,165.96,166.31,60546.0,162.4284,162.6435,162.3012,162.6435,60546.0
2024-09-11 10:40:00,166.29,166.29,166.11,166.18,27703.0,162.6239,162.6239,162.4479,162.5164,27703.0
2024-09-11 10:50:00,166.19,166.52,166.18,166.51,20785.0,162.5262,162.8489,162.5164,162.8391,20785.0
2024-09-11 11:00:00,166.49,166.71,166.41,166.58,31347.0,162.8195,163.0347,162.7413,162.9076,31347.0
2024-09-11 11:10:00,166.57,166.85,166.51,166.73,18838.0,162.8978,163.1716,162.8391,163.0542,18838.0
2024-09-11 11:20:00,166.75,166.8,166.57,166.73,27334.0,163.0738,163.1227,162.8978,163.0542,27334.0
2024-09-11 11:30:00,166.74,167.14,166.72,167.14,28197.0,163.064,163.4552,163.0445,163.4552,28197.0
2024-09-11 11:40:00,167.12,167.31,167.1,167.23,41658.0,163.4357,163.6215,163.4161,163.5432,41658.0
2024-09-11 11:50:00,167.24,167.24,166.72,167.04,24399.0,163.553,163.553,163.0445,163.3574,24399.0
2024-09-11 12:00:00,167.01,167.48,166.96,167.3,22307.0,163.3281,163.7877,163.2792,163.6117,22307.0
2024-09-11 12:10:00,167.31,167.41,167.18,167.3,29568.0,163.6215,163.7193,163.4943,163.6117,29568.0
2024-09-11 12:20:00,167.31,167.46,167.23,167.45,14587.0,163.6215,163.7682,163.5432,163.7584,14587.0
2024-09-11 12:30:00,167.46,167.57,167.32,167.57,5704.0,163.7682,163.8757,163.6312,163.8757,5704.0
2024-09-11 12:40:00,167.66,167.78,167.56,167.74,11988.0,163.9637,164.0811,163.866,164.042,11988.0
2024-09-11 12:50:00,167.75,167.87,167.73,167.81,13626.0,164.0518,164.1691,164.0322,164.1104,13626.0
2024-09-11 13:00:00,167.83,168.16,167.83,168.12,22270.0,164.13,164.4527,164.13,164.4136,22270.0
2024-09-11 13:10:00,168.12,168.26,168.08,168.11,12609.0,164.4136,164.5505,164.3745,164.4038,12609.0
2024-09-11 13:20:00,168.12,168.15,167.97,168.14,9216.0,164.4136,164.4429,164.2669,164.4332,9216.0
2024-09-11 13:30:00,168.09,168.24,168.09,168.22,8963.0,164.3843,164.531,164.3843,164.5114,8963.0
2024-09-11 13:40:00,168.27,168.5,168.24,168.5,270542.0,164.5603,164.7852,164.531,164.7852,270542.0
2024-09-11 13:50:00,168.5,168.52,168.19,168.24,64590.0,164.7852,164.8048,164.4821,164.531,64590.0
2024-09-11 14:00:00,168.28,168.4,168.23,168.36,17113.0,164.5701,164.6874,164.5212,164.6483,17113.0
2024-09-11 14:10:00,168.37,168.41,168.21,168.23,43864.0,164.6581,164.6972,164.5016,164.5212,43864.0
2024-09-11 14:20:00,168.25,168.43,168.24,168.35,26093.0,164.5407,164.7168,164.531,164.6385,26093.0
2024-09-11 14:30:00,168.35,168.76,168.35,168.75,19200.0,164.6385,165.0395,164.6385,165.0297,19200.0
2024-09-11 14:40:00,168.78,168.98,168.75,168.89,31224.0,165.0591,165.2546,165.0297,165.1666,31224.0
2024-09-11 14:50:00,168.86,168.86,168.64,168.69,27925.0,165.1373,165.1373,164.9221,164.971,27925.0
2024-09-11 15:00:00,168.69,168.86,168.66,168.8,22260.0,164.971,165.1373,164.9417,165.0786,22260.0
2024-09-11 15:10:00,168.83,169.0,168.76,168.91,38841.0,165.108,165.2742,165.0395,165.1862,38841.0
2024-09-11 15:20:00,168.9,169.11,168.89,169.08,35987.0,165.1764,165.3818,165.1666,165.3524,35987.0
2024-09-11 15:30:00,169.08,169.15,168.95,168.99,33523.0,165.3524,165.4209,165.2253,165.2644,33523.0
2024-09-11 15:40:00,168.96,168.96,168.69,168.95,36691.0,165.2351,165.2351,164.971,165.2253,36691.0
2024-09-11 15:50:00,168.95,169.41,168.76,169.18,74696.0,165.2253,165.6752,165.0395,165.4502,74696.0
2024-09-12 09:30:00,169.44,169.7,169.12,169.26,115894.0,165.7045,165.9588,165.3916,165.5285,115894.0
2024-09-12 09:40:00,169.3,169.35,168.64,168.81,22643.0,165.5676,165.6165,164.9221,165.0884,22643.0
2024-09-12 09:50:00,168.83,168.99,168.67,168.72,22327.0,165.108,165.2644,164.9515,165.0004,22327.0
2024-09-12 10:00:00,168.71,168.76,168.53,168.73,22048.0,164.9906,165.0395,164.8146,165.0102,22048.0
2024-09-12 10:10:00,168.81,169.29,168.79,169.28,21955.0,165.0884,165.5578,165.0688,165.548,21955.0
2024-09-12 10:20:00,169.25,169.36,169.2,169.21,28086.0,165.5187,165.6263,165.4698,165.4796,28086.0
2024-09-12 10:30:00,169.3,169.34,169.11,169.28,13532.0,165.5676,165.6067,165.3818,165.548,13532.0
2024-09-12 10:40:00,169.24,169.5,169.24,169.47,80445.0,165.5089,165.7632,165.5089,165.7338,80445.0
2024-09-12 10:50:00,169.43,169.44,169.03,169.04,64910.0,165.6947,165.7045,165.3035,165.3133,64910.0
2024-09-12 11:00:00,169.02,169.28,168.98,169.22,9573.0,165.2938,165.548,165.2546,165.4894,9573.0
2024-09-12 11:10:00,169.2,169.5,169.19,169.32,22993.0,165.4698,165.7632,165.46,165.5871,22993.0
2024-09-12 11:20:00,169.3,169.36,169.19,169.22,13916.0,165.5676,165.6263,165.46,165.4894,13916.0
2024-09-12 11:30:00,169.15,169.34,169.15,169.28,7176.0,165.4209,165.6067,165.4209,165.548,7176.0
2024-09-12 11:40:00,169.3,169.37,169.15,169.2,24909.0,165.5676,165.636,165.4209,165.4698,24909.0
2024-09-12 11:50:00,169.21,169.23,169.03,169.03,18169.0,165.4796,165.4991,165.3035,165.3035,18169.0
2024-09-12 12:00:00,169.08,169.21,169.06,169.21,151221.0,165.3524,165.4796,165.3329,165.4796,151221.0
2024-09-12 12:10:00,169.17,169.23,169.09,169.21,6424.0,165.4405,165.4991,165.3622,165.4796,6424.0
2024-09-12 12:20:00,169.19,169.33,169.19,169.19,19242.0,165.46,165.5969,165.46,165.46,19242.0
2024-09-12 12:30:00,169.18,169.37,169.18,169.25,15385.0,165.4502,165.636,165.4502,165.5187,15385.0
2024-09-12 12:40:00,169.22,169.45,169.22,169.44,5114.0,165.4894,165.7143,165.4894,165.7045,5114.0
2024-09-12 12:50:00,169.47,169.77,169.47,169.73,6875.0,165.7338,166.0272,165.7338,165.9881,6875.0
2024-09-12 13:00:00,169.75,169.81,169.72,169.78,15618.0,166.0077,166.0663,165.9783,166.037,15618.0
2024-09-12 13:10:00,169.81,169.86,169.76,169.79,19611.0,166.0663,166.1152,166.0174,166.0468,19611.0
2024-09-12 13:20:00,169.79,169.96,169.77,169.91,16761.0,166.0468,166.213,166.0272,166.1641,16761.0
2024-09-12 13:30:00,169.92,170.09,169.89,170.09,10098.0,166.1739,166.3402,166.1446,166.3402,10098.0
2024-09-12 13:40:00,170.07,170.2,170.04,170.15,22156.0,166.3206,166.4477,166.2913,166.3989,22156.0
2024-09-12 13:50:00,170.15,170.24,170.13,170.19,11763.0,166.3989,166.4869,166.3793,166.438,11763.0
2024-09-12 14:00:00,170.16,170.17,169.83,169.84,74824.0,166.4086,166.4184,166.0859,166.0957,74824.0
2024-09-12 14:10:00,169.9,170.05,169.85,169.88,22070.0,166.1544,166.3011,166.1055,166.1348,22070.0
2024-09-12 14:20:00,169.87,170.13,169.86,170.05,36304.0,166.125,166.3793,166.1152,166.3011,36304.0
2024-09-12 14:30:00,170.07,170.13,169.99,170.1,18193.0,166.3206,166.3793,166.2424,166.35,18193.0
2024-09-12 14:40:00,170.08,170.1,169.99,169.99,21227.0,166.3304,166.35,166.2424,166.2424,21227.0
2024-09-12 14:50:00,170.0,170.0,169.47,169.92,106157.0,166.2522,166.2522,165.7338,166.1739,106157.0
2024-09-12 15:00:00,169.85,169.93,169.79,169.89,108365.0,166.1055,166.1837,166.0468,166.1446,108365.0
2024-09-12 15:10:00,169.89,170.02,169.87,170.01,104309.0,166.1446,166.2717,166.125,166.2619,104309.0
2024-09-12 15:20:00,170.01,170.08,169.95,170.02,59168.0,166.2619,166.3304,166.2033,166.2717,59168.0
2024-09-12 15:30:00,170.04,170.19,169.99,170.17,38410.0,166.2913,166.438,166.2424,166.4184,38410.0
2024-09-12 15:40:00,170.15,170.22,169.99,169.99,76181.0,166.3989,166.4673,166.2424,166.2424,76181.0
2024-09-12 15:50:00,169.98,170.19,169.92,170.19,61949.0,166.2326,166.438,166.1739,166.438,61949.0
2024-09-13 09:30:00,170.84,171.11,170.68,170.8,89637.0,167.0736,167.3377,166.9172,167.0345,89637.0
2024-09-13 09:40:00,170.77,171.26,170.72,171.26,59534.0,167.0052,167.4844,166.9563,167.4844,59534.0
2024-09-13 09:50:00,171.23,171.34,171.09,171.26,21212.0,167.455,167.5626,167.3181,167.4844,21212.0
2024-09-13 10:00:00,171.3,171.41,170.94,170.98,48060.0,167.5235,167.6311,167.1714,167.2106,48060.0
2024-09-13 10:10:00,171.08,171.36,171.07,171.35,39750.0,167.3083,167.5822,167.2986,167.5724,39750.0
2024-09-13 10:20:00,171.35,171.52,171.24,171.3,45293.0,167.5724,167.7386,167.4648,167.5235,45293.0
2024-09-13 10:30:00,171.31,171.43,171.14,171.43,27057.0,167.5333,167.6506,167.367,167.6506,27057.0
2024-09-13 10:40:00,171.43,171.6,171.4,171.44,36674.0,167.6506,167.8169,167.6213,167.6604,36674.0
2024-09-13 10:50:00,171.4,171.41,171.15,171.27,41951.0,167.6213,167.6311,167.3768,167.4942,41951.0
2024-09-13 11:00:00,171.28,171.3,171.14,171.17,15581.0,167.5039,167.5235,167.367,167.3964,15581.0
2024-09-13 11:10:00,171.12,171.18,171.09,171.15,28973.0,167.3475,167.4061,167.3181,167.3768,28973.0
2024-09-13 11:20:00,171.14,171.31,171.12,171.21,17387.0,167.367,167.5333,167.3475,167.4355,17387.0
2024-09-13 11:30:00,171.24,171.38,171.22,171.38,15536.0,167.4648,167.6017,167.4453,167.6017,15536.0
2024-09-13 11:40:00,171.38,171.64,171.36,171.6,43113.0,167.6017,167.856,167.5822,167.8169,43113.0
2024-09-13 11:50:00,171.56,171.64,171.56,171.61,13546.0,167.7778,167.856,167.7778,167.8267,13546.0
2024-09-13 12:00:00,171.61,171.63,171.51,171.59,33542.0,167.8267,167.8462,167.7289,167.8071,33542.0
2024-09-13 12:10:00,171.57,171.58,171.38,171.43,14170.0,167.7875,167.7973,167.6017,167.6506,14170.0
2024-09-13 12:20:00,171.39,171.42,171.29,171.29,30794.0,167.6115,167.6409,167.5137,167.5137,30794.0
2024-09-13 12:30:00,171.28,171.28,171.2,171.22,29979.0,167.5039,167.5039,167.4257,167.4453,29979.0
2024-09-13 12:40:00,171.25,171.31,171.23,171.24,10881.0,167.4746,167.5333,167.455,167.4648,10881.0
2024-09-13 12:50:00,171.23,171.38,171.22,171.31,14145.0,167.455,167.6017,167.4453,167.5333,14145.0
2024-09-13 13:00:00,171.3,171.43,171.28,171.38,8888.0,167.5235,167.6506,167.5039,167.6017,8888.0
2024-09-13 13:10:00,171.41,171.47,171.39,171.47,11936.0,167.6311,167.6898,167.6115,167.6898,11936.0
2024-09-13 13:20:00,171.44,171.53,171.36,171.53,12508.0,167.6604,167.7484,167.5822,167.7484,12508.0
2024-09-13 13:30:00,171.52,171.63,171.48,171.61,14025.0,167.7386,167.8462,167.6995,167.8267,14025.0
2024-09-13 13:40:00,171.61,171.65,171.54,171.54,9285.0,167.8267,167.8658,167.7582,167.7582,9285.0
2024-09-13 13:50:00,171.55,171.55,171.41,171.41,15197.0,167.768,167.768,167.6311,167.6311,15197.0
2024-09-13 14:00:00,171.43,171.55,171.14,171.5,25204.0,167.6506,167.768,167.367,167.7191,25204.0
2024-09-13 14:10:00,171.47,171.5,171.37,171.43,32778.0,167.6898,167.7191,167.592,167.6506,32778.0
2024-09-13 14:20:00,171.43,171.44,171.1,171.11,17190.0,167.6506,167.6604,167.3279,167.3377,17190.0
2024-09-13 14:30:00,171.06,171.16,171.05,171.13,21139.0,167.2888,167.3866,167.279,167.3572,21139.0
2024-09-13 14:40:00,171.1,171.26,171.09,171.15,17917.0,167.3279,167.4844,167.3181,167.3768,17917.0
2024-09-13 14:50:00,171.15,171.17,171.07,171.17,16911.0,167.3768,167.3964,167.2986,167.3964,16911.0
2024-09-13 15:00:00,171.13,171.16,171.04,171.12,28266.0,167.3572,167.3866,167.2692,167.3475,28266.0
2024-09-13 15:10:00,171.13,171.24,171.08,171.2,23539.0,167.3572,167.4648,167.3083,167.4257,23539.0
2024-09-13 15:20:00,171.18,171.27,171.15,171.24,21231.0,167.4061,167.4942,167.3768,167.4648,21231.0
2024-09-13 15:30:00,171.25,171.29,171.14,171.23,22275.0,167.4746,167.5137,167.367,167.455,22275.0
2024-09-13 15:40:00,171.24,171.37,171.22,171.31,48601.0,167.4648,167.592,167.4453,167.5333,48601.0
2024-09-13 15:50:00,171.32,171.49,171.28,171.41,55864.0,167.5431,167.7093,167.5039,167.6311,55864.0
2024-09-16 09:30:00,171.97,172.85,171.97,172.5,89709.0,168.1787,169.0393,168.1787,168.697,89709.0
2024-09-16 09:40:00,172.44,172.44,172.03,172.4,27913.0,168.6384,168.6384,168.2374,168.5992,27913.0
2024-09-16 09:50:00,172.44,172.79,172.4,172.67,34162.0,168.6384,168.9806,168.5992,168.8633,34162.0
2024-09-16 10:00:00,172.74,172.74,172.36,172.67,95457.0,168.9318,168.9318,168.5601,168.8633,95457.0
2024-09-16 10:10:00,172.65,172.65,172.38,172.48,37310.0,168.8437,168.8437,168.5797,168.6775,37310.0
2024-09-16 10:20:00,172.48,172.52,172.12,172.19,29197.0,168.6775,168.7166,168.3254,168.3939,29197.0
2024-09-16 10:30:00,172.19,172.19,171.89,172.11,36920.0,168.3939,168.3939,168.1005,168.3156,36920.0
2024-09-16 10:40:00,172.14,172.28,172.06,172.25,28970.0,168.345,168.4819,168.2667,168.4526,28970.0
2024-09-16 10:50:00,172.24,172.28,172.04,172.16,21919.0,168.4428,168.4819,168.2472,168.3645,21919.0
2024-09-16 11:00:00,172.14,172.29,172.05,172.28,14497.0,168.345,168.4917,168.257,168.4819,14497.0
2024-09-16 11:10:00,172.26,172.26,172.03,172.06,10974.0,168.4623,168.4623,168.2374,168.2667,10974.0
2024-09-16 11:20:00,172.04,172.06,171.84,171.86,36337.0,168.2472,168.2667,168.0516,168.0712,36337.0
2024-09-16 11:30:00,171.88,172.03,171.88,172.02,7628.0,168.0907,168.2374,168.0907,168.2276,7628.0
2024-09-16 11:40:00,172.02,172.25,172.02,172.22,12977.0,168.2276,168.4526,168.2276,168.4232,12977.0
2024-09-16 11:50:00,172.24,172.37,172.18,172.33,10455.0,168.4428,168.5699,168.3841,168.5308,10455.0
2024-09-16 12:00:00,172.32,172.34,172.19,172.25,17226.0,168.521,168.5406,168.3939,168.4526,17226.0
2024-09-16 12:10:00,172.26,172.31,172.22,172.25,17061.0,168.4623,168.5112,168.4232,168.4526,17061.0
2024-09-16 12:20:00,172.23,172.42,172.22,172.41,15523.0,168.433,168.6188,168.4232,168.609,15523.0
2024-09-16 12:30:00,172.42,172.45,172.32,172.4,9996.0,168.6188,168.6481,168.521,168.5992,9996.0
2024-09-16 12:40:00,172.4,172.43,172.37,172.43,12127.0,168.5992,168.6286,168.5699,168.6286,12127.0
2024-09-16 12:50:00,172.44,172.45,172.38,172.41,12291.0,168.6384,168.6481,168.5797,168.609,12291.0
2024-09-16 13:00:00,172.4,172.42,172.3,172.38,15705.0,168.5992,168.6188,168.5015,168.5797,15705.0
2024-09-16 13:10:00,172.37,172.46,172.33,172.42,10552.0,168.5699,168.6579,168.5308,168.6188,10552.0
2024-09-16 13:20:00,172.44,172.48,172.37,172.43,9333.0,168.6384,168.6775,168.5699,168.6286,9333.0
2024-09-16 13:30:00,172.42,172.58,172.38,172.58,20661.0,168.6188,168.7753,168.5797,168.7753,20661.0
2024-09-16 13:40:00,172.55,172.6,172.45,172.49,11826.0,168.7459,168.7948,168.6481,168.6873,11826.0
2024-09-16 13:50:00,172.49,172.57,172.48,172.55,19660.0,168.6873,168.7655,168.6775,168.7459,19660.0
2024-09-16 14:00:00,172.55,172.56,172.47,172.53,44966.0,168.7459,168.7557,168.6677,168.7264,44966.0
2024-09-16 14:10:00,172.56,172.59,172.52,172.54,63288.0,168.7557,168.7851,168.7166,168.7362,63288.0
2024-09-16 14:20:00,172.55,172.6,172.53,172.59,31787.0,168.7459,168.7948,168.7264,168.7851,31787.0
2024-09-16 14:30:00,172.61,172.7,172.6,172.68,20295.0,168.8046,168.8926,168.7948,168.8731,20295.0
2024-09-16 14:40:00,172.67,172.67,172.53,172.64,33430.0,168.8633,168.8633,168.7264,168.834,33430.0
2024-09-16 14:50:00,172.64,172.77,172.61,172.77,24546.0,168.834,168.9611,168.8046,168.9611,24546.0
2024-09-16 15:00:00,172.76,172.76,172.65,172.71,15859.0,168.9513,168.9513,168.8437,168.9024,15859.0
2024-09-16 15:10:00,172.71,172.71,172.56,172.61,22769.0,168.9024,168.9024,168.7557,168.8046,22769.0
2024-09-16 15:20:00,172.62,172.66,172.57,172.66,28157.0,168.8144,168.8535,168.7655,168.8535,28157.0
2024-09-16 15:30:00,172.66,172.77,172.64,172.67,42156.0,168.8535,168.9611,168.834,168.8633,42156.0
2024-09-16 15:40:00,172.66,172.74,172.64,172.68,37641.0,168.8535,168.9318,168.834,168.8731,37641.0
2024-09-16 15:50:00,172.69,172.86,172.69,172.8,90715.0,168.8829,169.0491,168.8829,168.9904,90715.0
2024-09-17 09:30:00,172.99,173.19,172.88,173.05,94094.0,169.1762,169.3718,169.0687,169.2349,94094.0
2024-09-17 09:40:00,172.99,173.03,172.82,172.87,24158.0,169.1762,169.2154,169.01,169.0589,24158.0
2024-09-17 09:50:00,172.93,172.93,172.63,172.63,14050.0,169.1176,169.1176,168.8242,168.8242,14050.0
2024-09-17 10:00:00,172.65,173.26,172.65,173.2,38358.0,168.8437,169.4403,168.8437,169.3816,38358.0
2024-09-17 10:10:00,173.24,173.49,173.18,173.49,32895.0,169.4207,169.6652,169.3621,169.6652,32895.0
2024-09-17 10:20:00,173.53,173.61,173.44,173.46,49837.0,169.7043,169.7826,169.6163,169.6359,49837.0
2024-09-17 10:30:00,173.46,173.47,173.25,173.35,16155.0,169.6359,169.6457,169.4305,169.5283,16155.0
2024-09-17 10:40:00,173.35,173.39,173.22,173.35,17653.0,169.5283,169.5674,169.4012,169.5283,17653.0
2024-09-17 10:50:00,173.36,173.46,173.07,173.16,25209.0,169.5381,169.6359,169.2545,169.3425,25209.0
2024-09-17 11:00:00,173.18,173.45,173.16,173.39,22208.0,169.3621,169.6261,169.3425,169.5674,22208.0
2024-09-17 11:10:00,173.36,173.43,173.28,173.42,16055.0,169.5381,169.6065,169.4598,169.5968,16055.0
2024-09-17 11:20:00,173.36,173.42,173.26,173.32,14152.0,169.5381,169.5968,169.4403,169.499,14152.0
2024-09-17 11:30:00,173.31,173.42,173.31,173.36,16174.0,169.4892,169.5968,169.4892,169.5381,16174.0
2024-09-17 11:40:00,173.35,173.35,173.14,173.14,17276.0,169.5283,169.5283,169.3229,169.3229,17276.0
2024-09-17 11:50:00,173.16,173.19,173.07,173.08,53168.0,169.3425,169.3718,169.2545,169.2643,53168.0
2024-09-17 12:00:00,173.02,173.11,172.99,172.99,28501.0,169.2056,169.2936,169.1762,169.1762,28501.0
2024-09-17 12:10:00,172.99,173.01,172.89,172.95,13680.0,169.1762,169.1958,169.0784,169.1371,13680.0
2024-09-17 12:20:00,172.97,173.05,172.85,173.04,18153.0,169.1567,169.2349,169.0393,169.2251,18153.0
2024-09-17 12:30:00,172.97,172.99,172.81,172.82,11018.0,169.1567,169.1762,169.0002,169.01,11018.0
2024-09-17 12:40:00,172.85,172.85,172.24,172.25,19914.0,169.0393,169.0393,168.4428,168.4526,19914.0
2024-09-17 12:50:00,172.26,172.49,172.15,172.31,16301.0,168.4623,168.6873,168.3548,168.5112,16301.0
2024-09-17 13:00:00,172.33,172.44,172.26,172.35,25177.0,168.5308,168.6384,168.4623,168.5504,25177.0
2024-09-17 13:10:00,172.36,172.48,172.21,172.44,9705.0,168.5601,168.6775,168.4134,168.6384,9705.0
2024-09-17 13:20:00,172.46,172.61,172.45,172.51,26230.0,168.6579,168.8046,168.6481,168.7068,26230.0
2024-09-17 13:30:00,172.46,172.56,172.37,172.44,11209.0,168.6579,168.7557,168.5699,168.6384,11209.0
2024-09-17 13:40:00,172.43,172.52,172.19,172.52,19604.0,168.6286,168.7166,168.3939,168.7166,19604.0
2024-09-17 13:50:00,172.54,172.67,172.53,172.58,15449.0,168.7362,168.8633,168.7264,168.7753,15449.0
2024-09-17 14:00:00,172.56,172.71,172.55,172.71,52532.0,168.7557,168.9024,168.7459,168.9024,52532.0
2024-09-17 14:10:00,172.71,172.74,172.56,172.59,83449.0,168.9024,168.9318,168.7557,168.7851,83449.0
2024-09-17 14:20:00,172.61,172.69,172.51,172.57,15240.0,168.8046,168.8829,168.7068,168.7655,15240.0
2024-09-17 14:30:00,172.56,172.63,172.48,172.63,21303.0,168.7557,168.8242,168.6775,168.8242,21303.0
2024-09-17 14:40:00,172.61,172.64,172.29,172.39,22797.0,168.8046,168.834,168.4917,168.5895,22797.0
2024-09-17 14:50:00,172.38,172.51,172.31,172.47,21045.0,168.5797,168.7068,168.5112,168.6677,21045.0
2024-09-17 15:00:00,172.45,172.52,172.33,172.39,14837.0,168.6481,168.7166,168.5308,168.5895,14837.0
2024-09-17 15:10:00,172.37,172.49,172.37,172.37,28823.0,168.5699,168.6873,168.5699,168.5699,28823.0
2024-09-17 15:20:00,172.36,172.42,172.19,172.41,43841.0,168.5601,168.6188,168.3939,168.609,43841.0
2024-09-17 15:30:00,172.39,172.4,172.29,172.39,38484.0,168.5895,168.5992,168.4917,168.5895,38484.0
2024-09-17 15:40:00,172.4,172.52,172.36,172.5,30631.0,168.5992,168.7166,168.5601,168.697,30631.0
2024-09-17 15:50:00,172.52,172.73,172.42,172.72,55701.0,168.7166,168.922,168.6188,168.9122,55701.0
2024-09-18 09:30:00,172.8,172.99,172.37,172.81,87483.0,168.9904,169.1762,168.5699,169.0002,87483.0
2024-09-18 09:40:00,172.91,172.91,172.72,172.75,18110.0,169.098,169.098,168.9122,168.9415,18110.0
2024-09-18 09:50:00,172.7,172.71,172.48,172.55,15603.0,168.8926,168.9024,168.6775,168.7459,15603.0
2024-09-18 10:00:00,172.56,172.74,172.53,172.71,19472.0,168.7557,168.9318,168.7264,168.9024,19472.0
2024-09-18 10:10:00,172.73,172.73,172.51,172.56,17975.0,168.922,168.922,168.7068,168.7557,17975.0
2024-09-18 10:20:00,172.56,172.67,172.56,172.64,16136.0,168.7557,168.8633,168.7557,168.834,16136.0
2024-09-18 10:30:00,172.58,172.58,172.41,172.44,25648.0,168.7753,168.7753,168.609,168.6384,25648.0
2024-09-18 10:40:00,172.45,172.55,172.44,172.5,17874.0,168.6481,168.7459,168.6384,168.697,17874.0
2024-09-18 10:50:00,172.49,172.54,172.43,172.46,18334.0,168.6873,168.7362,168.6286,168.6579,18334.0
2024-09-18 11:00:00,172.48,172.57,172.48,172.57,7240.0,168.6775,168.7655,168.6775,168.7655,7240.0
2024-09-18 11:10:00,172.55,172.6,172.51,172.59,15825.0,168.7459,168.7948,168.7068,168.7851,15825.0
2024-09-18 11:20:00,172.62,172.7,172.58,172.67,8936.0,168.8144,168.8926,168.7753,168.8633,8936.0
2024-09-18 11:30:00,172.65,172.68,172.55,172.66,6960.0,168.8437,168.8731,168.7459,168.8535,6960.0
2024-09-18 11:40:00,172.63,172.66,172.56,172.61,63058.0,168.8242,168.8535,168.7557,168.8046,63058.0
2024-09-18 11:50:00,172.62,172.66,172.57,172.65,16795.0,168.8144,168.8535,168.7655,168.8437,16795.0
2024-09-18 12:00:00,172.56,172.58,172.45,172.53,10147.0,168.7557,168.7753,168.6481,168.7264,10147.0
2024-09-18 12:10:00,172.54,172.67,172.53,172.64,40839.0,168.7362,168.8633,168.7264,168.834,40839.0
2024-09-18 12:20:00,172.64,172.7,172.58,172.67,11739.0,168.834,168.8926,168.7753,168.8633,11739.0
2024-09-18 12:30:00,172.7,172.8,172.66,172.76,11158.0,168.8926,168.9904,168.8535,168.9513,11158.0
2024-09-18 12:40:00,172.76,172.86,172.75,172.84,9175.0,168.9513,169.0491,168.9415,169.0295,9175.0
2024-09-18 12:50:00,172.83,172.88,172.8,172.83,7945.0,169.0198,169.0687,168.9904,169.0198,7945.0
2024-09-18 13:00:00,172.85,172.89,172.82,172.88,7941.0,169.0393,169.0784,169.01,169.0687,7941.0
2024-09-18 13:10:00,172.92,172.94,172.86,172.88,11020.0,169.1078,169.1273,169.0491,169.0687,11020.0
2024-09-18 13:20:00,172.89,172.94,172.76,172.94,10734.0,169.0784,169.1273,168.9513,169.1273,10734.0
2024-09-18 13:30:00,172.95,173.1,172.86,172.92,21244.0,169.1371,169.2838,169.0491,169.1078,21244.0
2024-09-18 13:40:00,172.92,172.96,172.79,172.79,11692.0,169.1078,169.1469,168.9806,168.9806,11692.0
2024-09-18 13:50:00,172.79,172.82,172.63,172.7,26016.0,168.9806,169.01,168.8242,168.8926,26016.0
2024-09-18 14:00:00,172.65,174.35,172.33,173.35,99091.0,168.8437,170.5063,168.5308,169.5283,99091.0
2024-09-18 14:10:00,173.31,173.49,172.71,173.32,51071.0,169.4892,169.6652,168.9024,169.499,51071.0
2024-09-18 14:20:00,173.37,173.5,173.14,173.35,26888.0,169.5479,169.675,169.3229,169.5283,26888.0
2024-09-18 14:30:00,173.37,173.66,173.04,173.43,50454.0,169.5479,169.8315,169.2251,169.6065,50454.0
2024-09-18 14:40:00,173.45,173.45,172.64,173.23,34471.0,169.6261,169.6261,168.834,169.4109,34471.0
2024-09-18 14:50:00,173.17,173.5,172.86,172.86,37188.0,169.3523,169.675,169.0491,169.0491,37188.0
2024-09-18 15:00:00,172.81,172.84,172.47,172.76,37552.0,169.0002,169.0295,168.6677,168.9513,37552.0
2024-09-18 15:10:00,172.68,173.4,172.65,173.29,29070.0,168.8731,169.5772,168.8437,169.4696,29070.0
2024-09-18 15:20:00,173.24,173.51,172.61,173.22,43024.0,169.4207,169.6848,168.8046,169.4012,43024.0
2024-09-18 15:30:00,173.2,173.31,172.55,172.74,45399.0,169.3816,169.4892,168.7459,168.9318,45399.0
2024-09-18 15:40:00,172.77,172.79,172.17,172.25,51133.0,168.9611,168.9806,168.3743,168.4526,51133.0
2024-09-18 15:50:00,172.21,172.57,172.17,172.29,39474.0,168.4134,168.7655,168.3743,168.4917,39474.0
2024-09-19 09:30:00,174.22,174.42,173.64,173.64,80578.0,170.3791,170.5747,169.8119,169.8119,80578.0
2024-09-19 09:40:00,173.6,173.65,173.06,173.34,49761.0,169.7728,169.8217,169.2447,169.5185,49761.0
2024-09-19 09:50:00,173.4,173.78,173.2,173.78,39120.0,169.5772,169.9488,169.3816,169.9488,39120.0
2024-09-19 10:00:00,173.86,173.91,173.64,173.64,31537.0,170.0271,170.076,169.8119,169.8119,31537.0
2024-09-19 10:10:00,173.72,173.79,173.62,173.69,25700.0,169.8901,169.9586,169.7924,169.8608,25700.0
2024-09-19 10:20:00,173.71,173.8,173.44,173.8,42566.0,169.8804,169.9684,169.6163,169.9684,42566.0
2024-09-19 10:30:00,173.8,173.98,173.79,173.81,16043.0,169.9684,170.1444,169.9586,169.9782,16043.0
2024-09-19 10:40:00,173.9,173.92,173.47,173.54,23921.0,170.0662,170.0857,169.6457,169.7141,23921.0
2024-09-19 10:50:00,173.59,173.7,173.51,173.64,19470.0,169.763,169.8706,169.6848,169.8119,19470.0
2024-09-19 11:00:00,173.65,173.74,173.4,173.48,35507.0,169.8217,169.9097,169.5772,169.6554,35507.0
2024-09-19 11:10:00,173.53,173.66,173.46,173.64,22083.0,169.7043,169.8315,169.6359,169.8119,22083.0
2024-09-19 11:20:00,173.63,173.74,173.62,173.64,12995.0,169.8021,169.9097,169.7924,169.8119,12995.0
2024-09-19 11:30:00,173.61,173.63,173.52,173.52,15564.0,169.7826,169.8021,169.6946,169.6946,15564.0
2024-09-19 11:40:00,173.55,173.69,173.54,173.68,14848.0,169.7239,169.8608,169.7141,169.851,14848.0
2024-09-19 11:50:00,173.68,173.68,173.47,173.58,19759.0,169.851,169.851,169.6457,169.7532,19759.0
2024-09-19 12:00:00,173.59,173.83,173.58,173.82,16331.0,169.763,169.9977,169.7532,169.9879,16331.0
2024-09-19 12:10:00,173.77,173.97,173.65,173.93,18417.0,169.939,170.1346,169.8217,170.0955,18417.0
2024-09-19 12:20:00,173.92,173.96,173.82,173.92,11632.0,170.0857,170.1249,169.9879,170.0857,11632.0
2024-09-19 12:30:00,173.96,174.04,173.88,173.95,15104.0,170.1249,170.2031,170.0466,170.1151,15104.0
2024-09-19 12:40:00,173.95,174.08,173.93,174.02,8689.0,170.1151,170.2422,170.0955,170.1835,8689.0
2024-09-19 12:50:00,174.02,174.05,173.85,173.92,25437.0,170.1835,170.2129,170.0173,170.0857,25437.0
2024-09-19 13:00:00,173.96,174.06,173.92,174.04,22008.0,170.1249,170.2227,170.0857,170.2031,22008.0
2024-09-19 13:10:00,174.05,174.15,173.98,174.06,13529.0,170.2129,170.3107,170.1444,170.2227,13529.0
2024-09-19 13:20:00,174.07,174.13,174.01,174.1,15461.0,170.2324,170.2911,170.1738,170.2618,15461.0
2024-09-19 13:30:00,174.11,174.26,174.11,174.25,16053.0,170.2715,170.4182,170.2715,170.4085,16053.0
2024-09-19 13:40:00,174.26,174.41,174.21,174.33,17325.0,170.4182,170.5649,170.3693,170.4867,17325.0
2024-09-19 13:50:00,174.31,174.37,174.28,174.29,15633.0,170.4671,170.5258,170.4378,170.4476,15633.0
2024-09-19 14:00:00,174.28,174.34,174.19,174.2,18166.0,170.4378,170.4965,170.3498,170.3596,18166.0
2024-09-19 14:10:00,174.18,174.21,173.87,173.97,50749.0,170.34,170.3693,170.0368,170.1346,50749.0
2024-09-19 14:20:00,173.98,174.19,173.98,174.16,25742.0,170.1444,170.3498,170.1444,170.3204,25742.0
2024-09-19 14:30:00,174.19,174.29,174.12,174.29,18556.0,170.3498,170.4476,170.2813,170.4476,18556.0
2024-09-19 14:40:00,174.28,174.32,174.11,174.11,15418.0,170.4378,170.4769,170.2715,170.2715,15418.0
2024-09-19 14:50:00,174.11,174.21,173.99,174.19,21107.0,170.2715,170.3693,170.1542,170.3498,21107.0
2024-09-19 15:00:00,174.19,174.28,174.13,174.2,54865.0,170.3498,170.4378,170.2911,170.3596,54865.0
2024-09-19 15:10:00,174.2,174.26,174.08,174.11,51259.0,170.3596,170.4182,170.2422,170.2715,51259.0
2024-09-19 15:20:00,174.1,174.17,173.93,173.96,25695.0,170.2618,170.3302,170.0955,170.1249,25695.0
2024-09-19 15:30:00,173.93,173.97,173.79,173.93,54778.0,170.0955,170.1346,169.9586,170.0955,54778.0
2024-09-19 15:40:00,173.91,174.04,173.87,174.02,45091.0,170.076,170.2031,170.0368,170.1835,45091.0
2024-09-19 15:50:00,174.0,174.0,173.72,173.87,73180.0,170.164,170.164,169.8901,170.0368,73180.0
2024-09-20 09:30:00,173.39,173.39,172.92,173.33,99176.0,169.5674,169.5674,169.1078,169.5087,99176.0
2024-09-20 09:40:00,173.25,173.36,172.92,173.02,19206.0,169.4305,169.5381,169.1078,169.2056,19206.0
2024-09-20 09:50:00,173.01,173.11,172.92,172.96,46266.0,169.1958,169.2936,169.1078,169.1469,46266.0
2024-09-20 10:00:00,172.99,173.01,172.87,172.94,56808.0,169.1762,169.1958,169.0589,169.1273,56808.0
2024-09-20 10:10:00,172.98,173.16,172.78,173.16,33764.0,169.1665,169.3425,168.9709,169.3425,33764.0
2024-09-20 10:20:00,173.17,173.31,173.1,173.12,22789.0,169.3523,169.4892,169.2838,169.3034,22789.0
2024-09-20 10:30:00,173.13,173.32,173.11,173.23,25575.0,169.3132,169.499,169.2936,169.4109,25575.0
2024-09-20 10:40:00,173.22,173.31,173.2,173.27,14313.0,169.4012,169.4892,169.3816,169.4501,14313.0
2024-09-20 10:50:00,173.24,173.29,173.08,173.11,32628.0,169.4207,169.4696,169.2643,169.2936,32628.0
2024-09-20 11:00:00,173.09,173.16,173.01,173.13,21061.0,169.274,169.3425,169.1958,169.3132,21061.0
2024-09-20 11:10:00,173.17,173.17,172.96,173.12,17361.0,169.3523,169.3523,169.1469,169.3034,17361.0
2024-09-20 11:20:00,173.13,173.15,173.05,173.08,56651.0,169.3132,169.3327,169.2349,169.2643,56651.0
2024-09-20 11:30:00,173.05,173.12,172.95,173.11,12619.0,169.2349,169.3034,169.1371,169.2936,12619.0
2024-09-20 11:40:00,173.11,173.32,173.08,173.24,16711.0,169.2936,169.499,169.2643,169.4207,16711.0
2024-09-20 11:50:00,173.21,173.22,173.08,173.13,20417.0,169.3914,169.4012,169.2643,169.3132,20417.0
2024-09-20 12:00:00,173.13,173.2,173.05,173.16,16006.0,169.3132,169.3816,169.2349,169.3425,16006.0
2024-09-20 12:10:00,173.16,173.18,173.09,173.17,70980.0,169.3425,169.3621,169.274,169.3523,70980.0
2024-09-20 12:20:00,173.17,173.36,173.12,173.36,10198.0,169.3523,169.5381,169.3034,169.5381,10198.0
2024-09-20 12:30:00,173.33,173.46,173.3,173.43,82275.0,169.5087,169.6359,169.4794,169.6065,82275.0
2024-09-20 12:40:00,173.42,173.51,173.4,173.5,55926.0,169.5968,169.6848,169.5772,169.675,55926.0
2024-09-20 12:50:00,173.5,173.55,173.45,173.46,56521.0,169.675,169.7239,169.6261,169.6359,56521.0
2024-09-20 13:00:00,173.46,173.56,173.43,173.52,91709.0,169.6359,169.7337,169.6065,169.6946,91709.0
2024-09-20 13:10:00,173.52,173.68,173.52,173.68,34864.0,169.6946,169.851,169.6946,169.851,34864.0
2024-09-20 13:20:00,173.65,173.67,173.53,173.64,52039.0,169.8217,169.8412,169.7043,169.8119,52039.0
2024-09-20 13:30:00,173.64,173.71,173.64,173.65,29663.0,169.8119,169.8804,169.8119,169.8217,29663.0
2024-09-20 13:40:00,173.66,173.78,173.65,173.7,27600.0,169.8315,169.9488,169.8217,169.8706,27600.0
2024-09-20 13:50:00,173.71,173.72,173.6,173.68,42599.0,169.8804,169.8901,169.7728,169.851,42599.0
2024-09-20 14:00:00,173.67,173.67,173.23,173.23,48166.0,169.8412,169.8412,169.4109,169.4109,48166.0
2024-09-20 14:10:00,173.25,173.36,173.18,173.31,31359.0,169.4305,169.5381,169.3621,169.4892,31359.0
2024-09-20 14:20:00,173.28,173.28,173.16,173.17,21244.0,169.4598,169.4598,169.3425,169.3523,21244.0
2024-09-20 14:30:00,173.15,173.16,173.02,173.1,20876.0,169.3327,169.3425,169.2056,169.2838,20876.0
2024-09-20 14:40:00,173.03,173.22,173.02,173.19,13096.0,169.2154,169.4012,169.2056,169.3718,13096.0
2024-09-20 14:50:00,173.17,173.39,173.15,173.33,35677.0,169.3523,169.5674,169.3327,169.5087,35677.0
2024-09-20 15:00:00,173.34,173.38,173.26,173.26,42478.0,169.5185,169.5576,169.4403,169.4403,42478.0
2024-09-20 15:10:00,173.31,173.43,173.18,173.36,25348.0,169.4892,169.6065,169.3621,169.5381,25348.0
2024-09-20 15:20:00,173.38,173.58,173.34,173.47,25215.0,169.5576,169.7532,169.5185,169.6457,25215.0
2024-09-20 15:30:00,173.48,173.76,173.38,173.76,20208.0,169.6554,169.9293,169.5576,169.9293,20208.0
2024-09-20 15:40:00,173.59,173.76,173.53,173.58,18681.0,169.763,169.9293,169.7043,169.7532,18681.0
2024-09-20 15:50:00,173.59,173.73,173.56,173.73,56709.0,169.763,169.8999,169.7337,169.8999,56709.0
2024-09-23 09:30:00,174.15,174.51,173.88,174.07,109666.0,170.3107,170.6627,170.0466,170.2324,109666.0
2024-09-23 09:40:00,174.12,174.24,173.83,173.86,17031.0,170.2813,170.3987,169.9977,170.0271,17031.0
2024-09-23 09:50:00,173.98,174.0,173.86,173.89,10384.0,170.1444,170.164,170.0271,170.0564,10384.0
2024-09-23 10:00:00,173.93,174.18,173.88,174.09,27590.0,170.0955,170.34,170.0466,170.252,27590.0
2024-09-23 10:10:00,174.11,174.29,174.03,174.25,27926.0,170.2715,170.4476,170.1933,170.4085,27926.0
2024-09-23 10:20:00,174.27,174.4,174.21,174.28,38094.0,170.428,170.5552,170.3693,170.4378,38094.0
2024-09-23 10:30:00,174.26,174.32,174.09,174.15,38948.0,170.4182,170.4769,170.252,170.3107,38948.0
2024-09-23 10:40:00,174.18,174.31,174.13,174.14,70231.0,170.34,170.4671,170.2911,170.3009,70231.0
2024-09-23 10:50:00,174.15,174.28,174.13,174.23,19123.0,170.3107,170.4378,170.2911,170.3889,19123.0
2024-09-23 11:00:00,174.24,174.24,173.98,174.03,20405.0,170.3987,170.3987,170.1444,170.1933,20405.0
2024-09-23 11:10:00,174.04,174.11,174.01,174.11,13101.0,170.2031,170.2715,170.1738,170.2715,13101.0
2024-09-23 11:20:00,174.11,174.26,174.11,174.24,16591.0,170.2715,170.4182,170.2715,170.3987,16591.0
2024-09-23 11:30:00,174.23,174.25,174.16,174.23,15915.0,170.3889,170.4085,170.3204,170.3889,15915.0
2024-09-23 11:40:00,174.25,174.26,174.15,174.22,14559.0,170.4085,170.4182,170.3107,170.3791,14559.0
2024-09-23 11:50:00,174.21,174.27,174.04,174.05,18985.0,170.3693,170.428,170.2031,170.2129,18985.0
2024-09-23 12:00:00,174.0,174.12,173.99,174.1,19410.0,170.164,170.2813,170.1542,170.2618,19410.0
2024-09-23 12:10:00,174.1,174.11,173.9,174.0,37484.0,170.2618,170.2715,170.0662,170.164,37484.0
2024-09-23 12:20:00,173.97,174.06,173.97,173.99,11273.0,170.1346,170.2227,170.1346,170.1542,11273.0
2024-09-23 12:30:00,174.0,174.03,173.9,173.95,8879.0,170.164,170.1933,170.0662,170.1151,8879.0
2024-09-23 12:40:00,173.94,173.96,173.83,173.95,36125.0,170.1053,170.1249,169.9977,170.1151,36125.0
2024-09-23 12:50:00,173.96,174.0,173.92,173.96,32256.0,170.1249,170.164,170.0857,170.1249,32256.0
2024-09-23 13:00:00,173.93,173.94,173.85,173.93,14060.0,170.0955,170.1053,170.0173,170.0955,14060.0
2024-09-23 13:10:00,173.96,174.05,173.94,174.05,8622.0,170.1249,170.2129,170.1053,170.2129,8622.0
2024-09-23 13:20:00,174.06,174.09,173.99,174.09,9969.0,170.2227,170.252,170.1542,170.252,9969.0
2024-09-23 13:30:00,174.11,174.19,174.07,174.12,9976.0,170.2715,170.3498,170.2324,170.2813,9976.0
2024-09-23 13:40:00,174.16,174.18,174.1,174.15,15373.0,170.3204,170.34,170.2618,170.3107,15373.0
2024-09-23 13:50:00,174.17,174.18,174.07,174.11,13797.0,170.3302,170.34,170.2324,170.2715,13797.0
2024-09-23 14:00:00,174.13,174.13,174.01,174.12,21202.0,170.2911,170.2911,170.1738,170.2813,21202.0
2024-09-23 14:10:00,174.11,174.17,174.07,174.15,21453.0,170.2715,170.3302,170.2324,170.3107,21453.0
2024-09-23 14:20:00,174.16,174.2,174.1,174.16,10019.0,170.3204,170.3596,170.2618,170.3204,10019.0
2024-09-23 14:30:00,174.12,174.18,174.11,174.14,9455.0,170.2813,170.34,170.2715,170.3009,9455.0
2024-09-23 14:40:00,174.15,174.18,174.12,174.13,8794.0,170.3107,170.34,170.2813,170.2911,8794.0
2024-09-23 14:50:00,174.14,174.17,174.09,174.14,20851.0,170.3009,170.3302,170.252,170.3009,20851.0
2024-09-23 15:00:00,174.12,174.13,174.08,174.09,26057.0,170.2813,170.2911,170.2422,170.252,26057.0
2024-09-23 15:10:00,174.08,174.19,174.07,174.17,26166.0,170.2422,170.3498,170.2324,170.3302,26166.0
2024-09-23 15:20:00,174.18,174.2,174.14,174.2,30999.0,170.34,170.3596,170.3009,170.3596,30999.0
2024-09-23 15:30:00,174.17,174.32,174.15,174.23,31311.0,170.3302,170.4769,170.3107,170.3889,31311.0
2024-09-23 15:40:00,174.22,174.31,174.16,174.29,42223.0,170.3791,170.4671,170.3204,170.4476,42223.0
2024-09-23 15:50:00,174.28,174.37,174.25,174.32,81569.0,170.4378,170.5258,170.4085,170.4769,81569.0
2024-09-24 09:30:00,174.47,174.5,174.0,174.26,130993.0,170.6236,170.653,170.164,170.4182,130993.0
2024-09-24 09:40:00,174.31,174.5,174.3,174.5,15884.0,170.4671,170.653,170.4574,170.653,15884.0
2024-09-24 09:50:00,174.51,174.51,174.26,174.44,43115.0,170.6627,170.6627,170.4182,170.5943,43115.0
2024-09-24 10:00:00,174.27,174.65,174.17,174.64,47854.0,170.428,170.7996,170.3302,170.7899,47854.0
2024-09-24 10:10:00,174.68,174.68,174.4,174.51,26438.0,170.829,170.829,170.5552,170.6627,26438.0
2024-09-24 10:20:00,174.6,174.67,174.47,174.62,49211.0,170.7507,170.8192,170.6236,170.7703,49211.0
2024-09-24 10:30:00,174.64,174.66,174.36,174.43,24413.0,170.7899,170.8094,170.516,170.5845,24413.0
2024-09-24 10:40:00,174.44,174.71,174.44,174.63,20409.0,170.5943,170.8583,170.5943,170.7801,20409.0
2024-09-24 10:50:00,174.66,174.77,174.59,174.69,15819.0,170.8094,170.917,170.741,170.8388,15819.0
2024-09-24 11:00:00,174.67,174.67,174.54,174.55,11667.0,170.8192,170.8192,170.6921,170.7018,11667.0
2024-09-24 11:10:00,174.59,174.67,174.52,174.57,25981.0,170.741,170.8192,170.6725,170.7214,25981.0
2024-09-24 11:20:00,174.55,174.62,174.48,174.5,15966.0,170.7018,170.7703,170.6334,170.653,15966.0
2024-09-24 11:30:00,174.51,174.55,174.39,174.39,12702.0,170.6627,170.7018,170.5454,170.5454,12702.0
2024-09-24 11:40:00,174.39,174.42,174.12,174.13,28122.0,170.5454,170.5747,170.2813,170.2911,28122.0
2024-09-24 11:50:00,174.14,174.32,174.11,174.23,27628.0,170.3009,170.4769,170.2715,170.3889,27628.0
2024-09-24 12:00:00,174.21,174.22,174.07,174.14,17342.0,170.3693,170.3791,170.2324,170.3009,17342.0
2024-09-24 12:10:00,174.14,174.21,174.11,174.17,19908.0,170.3009,170.3693,170.2715,170.3302,19908.0
2024-09-24 12:20:00,174.18,174.2,174.05,174.08,62918.0,170.34,170.3596,170.2129,170.2422,62918.0
2024-09-24 12:30:00,174.09,174.23,174.07,174.19,15123.0,170.252,170.3889,170.2324,170.3498,15123.0
2024-09-24 12:40:00,174.25,174.32,174.22,174.26,13794.0,170.4085,170.4769,170.3791,170.4182,13794.0
2024-09-24 12:50:00,174.26,174.31,174.21,174.22,30167.0,170.4182,170.4671,170.3693,170.3791,30167.0
2024-09-24 13:00:00,174.22,174.29,174.18,174.27,18277.0,170.3791,170.4476,170.34,170.428,18277.0
2024-09-24 13:10:00,174.31,174.38,174.29,174.31,7937.0,170.4671,170.5356,170.4476,170.4671,7937.0
2024-09-24 13:20:00,174.3,174.33,174.19,174.19,10500.0,170.4574,170.4867,170.3498,170.3498,10500.0
2024-09-24 13:30:00,174.2,174.25,174.14,174.18,19370.0,170.3596,170.4085,170.3009,170.34,19370.0
2024-09-24 13:40:00,174.17,174.2,174.12,174.16,27892.0,170.3302,170.3596,170.2813,170.3204,27892.0
2024-09-24 13:50:00,174.13,174.17,174.1,174.1,11156.0,170.2911,170.3302,170.2618,170.2618,11156.0
2024-09-24 14:00:00,174.14,174.17,174.11,174.15,19859.0,170.3009,170.3302,170.2715,170.3107,19859.0
2024-09-24 14:10:00,174.11,174.16,174.07,174.14,22395.0,170.2715,170.3204,170.2324,170.3009,22395.0
2024-09-24 14:20:00,174.11,174.17,174.1,174.14,22493.0,170.2715,170.3302,170.2618,170.3009,22493.0
2024-09-24 14:30:00,174.07,174.22,173.99,174.22,28380.0,170.2324,170.3791,170.1542,170.3791,28380.0
2024-09-24 14:40:00,174.24,174.29,174.21,174.25,18822.0,170.3987,170.4476,170.3693,170.4085,18822.0
2024-09-24 14:50:00,174.25,174.29,174.21,174.25,29037.0,170.4085,170.4476,170.3693,170.4085,29037.0
2024-09-24 15:00:00,174.21,174.31,174.21,174.29,11436.0,170.3693,170.4671,170.3693,170.4476,11436.0
2024-09-24 15:10:00,174.27,174.34,174.27,174.3,19372.0,170.428,170.4965,170.428,170.4574,19372.0
2024-09-24 15:20:00,174.29,174.39,174.28,174.37,48399.0,170.4476,170.5454,170.4378,170.5258,48399.0
2024-09-24 15:30:00,174.37,174.41,174.21,174.23,37850.0,170.5258,170.5649,170.3693,170.3889,37850.0
2024-09-24 15:40:00,174.23,174.31,174.22,174.25,31790.0,170.3889,170.4671,170.3791,170.4085,31790.0
2024-09-24 15:50:00,174.27,174.44,174.24,174.43,56481.0,170.428,170.5943,170.3987,170.5845,56481.0
2024-09-25 09:30:00,174.53,174.8,174.31,174.32,77264.0,170.6823,170.9463,170.4671,170.4769,77264.0
2024-09-25 09:40:00,174.33,174.43,174.1,174.12,17694.0,170.4867,170.5845,170.2618,170.2813,17694.0
2024-09-25 09:50:00,174.13,174.21,173.91,173.93,33361.0,170.2911,170.3693,170.076,170.0955,33361.0
2024-09-25 10:00:00,173.97,174.07,173.94,173.95,11998.0,170.1346,170.2324,170.1053,170.1151,11998.0
2024-09-25 10:10:00,173.99,174.02,173.73,173.73,37767.0,170.1542,170.1835,169.8999,169.8999,37767.0
2024-09-25 10:20:00,173.72,173.8,173.61,173.76,27758.0,169.8901,169.9684,169.7826,169.9293,27758.0
2024-09-25 10:30:00,173.74,173.8,173.63,173.68,46041.0,169.9097,169.9684,169.8021,169.851,46041.0
2024-09-25 10:40:00,173.66,173.71,173.54,173.59,27120.0,169.8315,169.8804,169.7141,169.763,27120.0
2024-09-25 10:50:00,173.6,173.74,173.56,173.72,19176.0,169.7728,169.9097,169.7337,169.8901,19176.0
2024-09-25 11:00:00,173.71,173.79,173.65,173.71,33097.0,169.8804,169.9586,169.8217,169.8804,33097.0
2024-09-25 11:10:00,173.66,173.73,173.6,173.72,24132.0,169.8315,169.8999,169.7728,169.8901,24132.0
2024-09-25 11:20:00,173.7,173.75,173.66,173.71,178392.0,169.8706,169.9195,169.8315,169.8804,178392.0
2024-09-25 11:30:00,173.7,173.74,173.67,173.68,22191.0,169.8706,169.9097,169.8412,169.851,22191.0
2024-09-25 11:40:00,173.71,173.72,173.6,173.7,13510.0,169.8804,169.8901,169.7728,169.8706,13510.0
2024-09-25 11:50:00,173.68,173.77,173.64,173.74,18139.0,169.851,169.939,169.8119,169.9097,18139.0
2024-09-25 12:00:00,173.73,173.79,173.72,173.78,11861.0,169.8999,169.9586,169.8901,169.9488,11861.0
2024-09-25 12:10:00,173.81,173.83,173.67,173.67,9480.0,169.9782,169.9977,169.8412,169.8412,9480.0
2024-09-25 12:20:00,173.7,173.71,173.61,173.65,18331.0,169.8706,169.8804,169.7826,169.8217,18331.0
2024-09-25 12:30:00,173.64,173.65,173.54,173.57,17659.0,169.8119,169.8217,169.7141,169.7435,17659.0
2024-09-25 12:40:00,173.56,173.57,173.46,173.5,39595.0,169.7337,169.7435,169.6359,169.675,39595.0
2024-09-25 12:50:00,173.51,173.62,173.42,173.44,15921.0,169.6848,169.7924,169.5968,169.6163,15921.0
2024-09-25 13:00:00,173.44,173.52,173.26,173.38,21644.0,169.6163,169.6946,169.4403,169.5576,21644.0
2024-09-25 13:10:00,173.41,173.5,173.36,173.43,13481.0,169.587,169.675,169.5381,169.6065,13481.0
2024-09-25 13:20:00,173.44,173.44,173.28,173.28,15646.0,169.6163,169.6163,169.4598,169.4598,15646.0
2024-09-25 13:30:00,173.25,173.28,173.04,173.2,13156.0,169.4305,169.4598,169.2251,169.3816,13156.0
2024-09-25 13:40:00,173.2,173.23,173.14,173.23,13254.0,169.3816,169.4109,169.3229,169.4109,13254.0
2024-09-25 13:50:00,173.23,173.47,173.23,173.46,22871.0,169.4109,169.6457,169.4109,169.6359,22871.0
2024-09-25 14:00:00,173.47,173.49,173.3,173.33,33839.0,169.6457,169.6652,169.4794,169.5087,33839.0
2024-09-25 14:10:00,173.32,173.4,173.23,173.38,16017.0,169.499,169.5772,169.4109,169.5576,16017.0
2024-09-25 14:20:00,173.36,173.5,173.35,173.5,12306.0,169.5381,169.675,169.5283,169.675,12306.0
2024-09-25 14:30:00,173.49,173.58,173.43,173.53,20713.0,169.6652,169.7532,169.6065,169.7043,20713.0
2024-09-25 14:40:00,173.52,173.53,173.42,173.43,15351.0,169.6946,169.7043,169.5968,169.6065,15351.0
2024-09-25 14:50:00,173.43,173.47,173.4,173.42,13149.0,169.6065,169.6457,169.5772,169.5968,13149.0
2024-09-25 15:00:00,173.38,173.45,173.38,173.39,22740.0,169.5576,169.6261,169.5576,169.5674,22740.0
2024-09-25 15:10:00,173.4,173.45,173.32,173.32,30148.0,169.5772,169.6261,169.499,169.499,30148.0
2024-09-25 15:20:00,173.31,173.37,173.31,173.36,20751.0,169.4892,169.5479,169.4892,169.5381,20751.0
2024-09-25 15:30:00,173.36,173.37,173.17,173.18,30773.0,169.5381,169.5479,169.3523,169.3621,30773.0
2024-09-25 15:40:00,173.17,173.29,173.12,173.28,38607.0,169.3523,169.4696,169.3034,169.4598,38607.0
2024-09-25 15:50:00,173.29,173.37,173.18,173.37,67397.0,169.4696,169.5479,169.3621,169.5479,67397.0
2024-09-26 09:30:00,173.06,173.32,172.89,173.09,78622.0,170.1371,170.3927,169.97,170.1666,78622.0
2024-09-26 09:40:00,173.13,173.36,173.04,173.32,35854.0,170.206,170.4321,170.1175,170.3927,35854.0
2024-09-26 09:50:00,173.31,173.31,173.09,173.16,34248.0,170.3829,170.3829,170.1666,170.2354,34248.0
2024-09-26 10:00:00,173.19,173.52,173.05,173.06,41666.0,170.2649,170.5894,170.1273,170.1371,41666.0
2024-09-26 10:10:00,173.06,173.29,173.04,173.18,38701.0,170.1371,170.3633,170.1175,170.2551,38701.0
2024-09-26 10:20:00,173.19,173.29,172.99,173.26,41349.0,170.2649,170.3633,170.0683,170.3338,41349.0
2024-09-26 10:30:00,173.35,173.61,173.28,173.6,43353.0,170.4222,170.6778,170.3534,170.668,43353.0
2024-09-26 10:40:00,173.56,173.61,173.4,173.52,35945.0,170.6287,170.6778,170.4714,170.5894,35945.0
2024-09-26 10:50:00,173.54,173.55,173.38,173.44,20599.0,170.609,170.6189,170.4517,170.5107,20599.0
2024-09-26 11:00:00,173.42,173.54,173.3,173.35,26392.0,170.4911,170.609,170.3731,170.4222,26392.0
2024-09-26 11:10:00,173.35,173.36,173.2,173.3,18596.0,170.4222,170.4321,170.2748,170.3731,18596.0
2024-09-26 11:20:00,173.29,173.35,173.19,173.19,17186.0,170.3633,170.4222,170.2649,170.2649,17186.0
2024-09-26 11:30:00,173.18,173.26,173.17,173.25,23776.0,170.2551,170.3338,170.2453,170.3239,23776.0
2024-09-26 11:40:00,173.29,173.32,173.19,173.21,14305.0,170.3633,170.3927,170.2649,170.2846,14305.0
2024-09-26 11:50:00,173.21,173.39,173.15,173.31,17495.0,170.2846,170.4616,170.2256,170.3829,17495.0
2024-09-26 12:00:00,173.3,173.33,173.2,173.26,14544.0,170.3731,170.4026,170.2748,170.3338,14544.0
2024-09-26 12:10:00,173.28,173.34,173.21,173.28,11708.0,170.3534,170.4124,170.2846,170.3534,11708.0
2024-09-26 12:20:00,173.29,173.33,173.17,173.18,15522.0,170.3633,170.4026,170.2453,170.2551,15522.0
2024-09-26 12:30:00,173.14,173.22,173.11,173.22,22855.0,170.2158,170.2944,170.1863,170.2944,22855.0
2024-09-26 12:40:00,173.22,173.27,173.2,173.21,12731.0,170.2944,170.3436,170.2748,170.2846,12731.0
2024-09-26 12:50:00,173.21,173.24,173.17,173.22,10562.0,170.2846,170.3141,170.2453,170.2944,10562.0
2024-09-26 13:00:00,173.23,173.38,173.19,173.28,23267.0,170.3043,170.4517,170.2649,170.3534,23267.0
2024-09-26 13:10:00,173.3,173.31,173.07,173.13,19423.0,170.3731,170.3829,170.147,170.206,19423.0
2024-09-26 13:20:00,173.17,173.36,173.16,173.36,13702.0,170.2453,170.4321,170.2354,170.4321,13702.0
2024-09-26 13:30:00,173.38,173.47,173.36,173.41,21232.0,170.4517,170.5402,170.4321,170.4812,21232.0
2024-09-26 13:40:00,173.4,173.45,173.37,173.43,28547.0,170.4714,170.5206,170.4419,170.5009,28547.0
2024-09-26 13:50:00,173.42,173.43,173.34,173.39,19316.0,170.4911,170.5009,170.4124,170.4616,19316.0
2024-09-26 14:00:00,173.39,173.47,173.39,173.42,10886.0,170.4616,170.5402,170.4616,170.4911,10886.0
2024-09-26 14:10:00,173.41,173.57,173.39,173.51,35743.0,170.4812,170.6385,170.4616,170.5795,35743.0
2024-09-26 14:20:00,173.51,173.54,173.42,173.42,27074.0,170.5795,170.609,170.4911,170.4911,27074.0
2024-09-26 14:30:00,173.41,173.43,173.35,173.41,15142.0,170.4812,170.5009,170.4222,170.4812,15142.0
2024-09-26 14:40:00,173.4,173.42,173.35,173.37,21733.0,170.4714,170.4911,170.4222,170.4419,21733.0
2024-09-26 14:50:00,173.38,173.42,173.35,173.4,17597.0,170.4517,170.4911,170.4222,170.4714,17597.0
2024-09-26 15:00:00,173.39,173.45,173.35,173.36,24389.0,170.4616,170.5206,170.4222,170.4321,24389.0
2024-09-26 15:10:00,173.36,173.4,173.32,173.32,25675.0,170.4321,170.4714,170.3927,170.3927,25675.0
2024-09-26 15:20:00,173.32,173.34,173.17,173.22,21194.0,170.3927,170.4124,170.2453,170.2944,21194.0
2024-09-26 15:30:00,173.23,173.24,173.09,173.18,57477.0,170.3043,170.3141,170.1666,170.2551,57477.0
2024-09-26 15:40:00,173.19,173.26,173.15,173.25,39033.0,170.2649,170.3338,170.2256,170.3239,39033.0
2024-09-26 15:50:00,173.3,173.51,173.24,173.38,37667.0,170.3731,170.5795,170.3141,170.4517,37667.0
2024-09-27 09:30:00,173.99,174.24,173.77,174.07,119799.0,171.0514,171.2972,170.8351,171.1301,119799.0
2024-09-27 09:40:00,174.12,174.13,173.89,173.89,27923.0,171.1792,171.1891,170.9531,170.9531,27923.0
2024-09-27 09:50:00,173.85,174.08,173.8,174.04,35499.0,170.9138,171.1399,170.8646,171.1006,35499.0
2024-09-27 10:00:00,174.07,174.19,173.86,174.14,122255.0,171.1301,171.2481,170.9236,171.1989,122255.0
2024-09-27 10:10:00,174.13,174.42,174.07,174.42,41950.0,171.1891,171.4742,171.1301,171.4742,41950.0
2024-09-27 10:20:00,174.39,174.72,174.39,174.6,31777.0,171.4447,171.7691,171.4447,171.6511,31777.0
2024-09-27 10:30:00,174.62,174.75,174.61,174.64,49609.0,171.6708,171.7986,171.661,171.6905,49609.0
2024-09-27 10:40:00,174.62,174.63,174.46,174.57,48971.0,171.6708,171.6806,171.5135,171.6216,48971.0
2024-09-27 10:50:00,174.6,174.72,174.6,174.68,30354.0,171.6511,171.7691,171.6511,171.7298,30354.0
2024-09-27 11:00:00,174.64,174.79,174.64,174.75,19837.0,171.6905,171.8379,171.6905,171.7986,19837.0
2024-09-27 11:10:00,174.76,174.85,174.75,174.78,20744.0,171.8084,171.8969,171.7986,171.8281,20744.0
2024-09-27 11:20:00,174.78,174.92,174.77,174.89,18170.0,171.8281,171.9657,171.8183,171.9362,18170.0
2024-09-27 11:30:00,174.89,174.91,174.76,174.77,34077.0,171.9362,171.9559,171.8084,171.8183,34077.0
2024-09-27 11:40:00,174.78,174.79,174.66,174.77,13140.0,171.8281,171.8379,171.7101,171.8183,13140.0
2024-09-27 11:50:00,174.75,174.76,174.63,174.63,31730.0,171.7986,171.8084,171.6806,171.6806,31730.0
2024-09-27 12:00:00,174.62,174.64,174.48,174.49,171063.0,171.6708,171.6905,171.5332,171.543,171063.0
2024-09-27 12:10:00,174.49,174.55,174.45,174.47,20485.0,171.543,171.602,171.5037,171.5233,20485.0
2024-09-27 12:20:00,174.48,174.5,174.34,174.37,17124.0,171.5332,171.5528,171.3955,171.425,17124.0
2024-09-27 12:30:00,174.36,174.4,174.29,174.34,20905.0,171.4152,171.4545,171.3464,171.3955,20905.0
2024-09-27 12:40:00,174.34,174.36,174.23,174.23,37053.0,171.3955,171.4152,171.2874,171.2874,37053.0
2024-09-27 12:50:00,174.24,174.3,174.24,174.27,15024.0,171.2972,171.3562,171.2972,171.3267,15024.0
2024-09-27 13:00:00,174.29,174.36,174.13,174.13,22627.0,171.3464,171.4152,171.1891,171.1891,22627.0
2024-09-27 13:10:00,174.15,174.22,174.14,174.2,12664.0,171.2087,171.2775,171.1989,171.2579,12664.0
2024-09-27 13:20:00,174.2,174.23,174.17,174.22,23847.0,171.2579,171.2874,171.2284,171.2775,23847.0
2024-09-27 13:30:00,174.23,174.24,174.14,174.15,15056.0,171.2874,171.2972,171.1989,171.2087,15056.0
2024-09-27 13:40:00,174.16,174.32,174.15,174.31,15698.0,171.2186,171.3759,171.2087,171.366,15698.0
2024-09-27 13:50:00,174.3,174.34,174.19,174.24,12515.0,171.3562,171.3955,171.2481,171.2972,12515.0
2024-09-27 14:00:00,174.23,174.27,174.12,174.18,39709.0,171.2874,171.3267,171.1792,171.2382,39709.0
2024-09-27 14:10:00,174.19,174.23,174.17,174.18,20439.0,171.2481,171.2874,171.2284,171.2382,20439.0
2024-09-27 14:20:00,174.17,174.21,174.05,174.11,25513.0,171.2284,171.2677,171.1104,171.1694,25513.0
2024-09-27 14:30:00,174.12,174.13,173.88,173.98,33636.0,171.1792,171.1891,170.9433,171.0416,33636.0
2024-09-27 14:40:00,173.98,174.22,173.95,174.22,30800.0,171.0416,171.2775,171.0121,171.2775,30800.0
2024-09-27 14:50:00,174.2,174.35,174.14,174.33,19470.0,171.2579,171.4054,171.1989,171.3857,19470.0
2024-09-27 15:00:00,174.33,174.38,174.26,174.27,53481.0,171.3857,171.4348,171.3169,171.3267,53481.0
2024-09-27 15:10:00,174.27,174.38,174.24,174.3,37823.0,171.3267,171.4348,171.2972,171.3562,37823.0
2024-09-27 15:20:00,174.33,174.34,174.19,174.23,54516.0,171.3857,171.3955,171.2481,171.2874,54516.0
2024-09-27 15:30:00,174.21,174.28,174.16,174.17,36895.0,171.2677,171.3365,171.2186,171.2284,36895.0
2024-09-27 15:40:00,174.14,174.16,174.06,174.09,23208.0,171.1989,171.2186,171.1202,171.1497,23208.0
2024-09-27 15:50:00,174.05,174.23,173.96,173.96,77523.0,171.1104,171.2874,171.0219,171.0219,77523.0
2024-09-30 09:30:00,173.93,174.04,173.3,173.32,218554.0,170.9924,171.1006,170.3731,170.3927,218554.0
2024-09-30 09:40:00,173.36,173.48,173.28,173.42,54750.0,170.4321,170.55,170.3534,170.4911,54750.0
2024-09-30 09:50:00,173.46,173.57,173.33,173.53,142373.0,170.5304,170.6385,170.4026,170.5992,142373.0
2024-09-30 10:00:00,173.51,173.96,173.46,173.91,46018.0,170.5795,171.0219,170.5304,170.9728,46018.0
2024-09-30 10:10:00,173.88,173.95,173.74,173.87,57076.0,170.9433,171.0121,170.8057,170.9335,57076.0
2024-09-30 10:20:00,173.86,173.95,173.82,173.85,37091.0,170.9236,171.0121,170.8843,170.9138,37091.0
2024-09-30 10:30:00,173.86,174.09,173.84,174.09,34839.0,170.9236,171.1497,170.904,171.1497,34839.0
2024-09-30 10:40:00,174.09,174.31,174.09,174.28,32319.0,171.1497,171.366,171.1497,171.3365,32319.0
2024-09-30 10:50:00,174.26,174.26,174.15,174.16,46037.0,171.3169,171.3169,171.2087,171.2186,46037.0
2024-09-30 11:00:00,174.18,174.24,174.09,174.12,24830.0,171.2382,171.2972,171.1497,171.1792,24830.0
2024-09-30 11:10:00,174.13,174.15,174.03,174.08,20398.0,171.1891,171.2087,171.0908,171.1399,20398.0
2024-09-30 11:20:00,174.09,174.12,173.85,173.85,24468.0,171.1497,171.1792,170.9138,170.9138,24468.0
2024-09-30 11:30:00,173.87,173.91,173.82,173.82,21820.0,170.9335,170.9728,170.8843,170.8843,21820.0
2024-09-30 11:40:00,173.81,173.87,173.75,173.76,16979.0,170.8745,170.9335,170.8155,170.8253,16979.0
2024-09-30 11:50:00,173.77,173.87,173.73,173.85,54307.0,170.8351,170.9335,170.7958,170.9138,54307.0
2024-09-30 12:00:00,173.85,173.99,173.83,173.9,19395.0,170.9138,171.0514,170.8941,170.963,19395.0
2024-09-30 12:10:00,173.91,173.95,173.83,173.89,19493.0,170.9728,171.0121,170.8941,170.9531,19493.0
2024-09-30 12:20:00,173.86,173.94,173.85,173.91,21038.0,170.9236,171.0023,170.9138,170.9728,21038.0
2024-09-30 12:30:00,173.89,173.94,173.85,173.92,16088.0,170.9531,171.0023,170.9138,170.9826,16088.0
2024-09-30 12:40:00,173.92,173.93,173.8,173.8,18473.0,170.9826,170.9924,170.8646,170.8646,18473.0
2024-09-30 12:50:00,173.79,173.87,173.77,173.87,16153.0,170.8548,170.9335,170.8351,170.9335,16153.0
2024-09-30 13:00:00,173.81,173.91,173.76,173.9,29196.0,170.8745,170.9728,170.8253,170.963,29196.0
2024-09-30 13:10:00,173.88,173.95,173.81,173.93,175410.0,170.9433,171.0121,170.8745,170.9924,175410.0
2024-09-30 13:20:00,173.93,173.95,173.85,173.86,21244.0,170.9924,171.0121,170.9138,170.9236,21244.0
2024-09-30 13:30:00,173.84,173.95,173.82,173.91,26365.0,170.904,171.0121,170.8843,170.9728,26365.0
2024-09-30 13:40:00,173.93,173.98,173.89,173.91,23645.0,170.9924,171.0416,170.9531,170.9728,23645.0
2024-09-30 13:50:00,173.92,173.94,173.78,173.89,16330.0,170.9826,171.0023,170.845,170.9531,16330.0
2024-09-30 14:00:00,173.87,173.87,173.7,173.77,79840.0,170.9335,170.9335,170.7663,170.8351,79840.0
2024-09-30 14:10:00,173.73,173.76,173.34,173.34,38260.0,170.7958,170.8253,170.4124,170.4124,38260.0
2024-09-30 14:20:00,173.3,173.39,173.0,173.39,49366.0,170.3731,170.4616,170.0782,170.4616,49366.0
2024-09-30 14:30:00,173.38,173.68,173.24,173.63,28684.0,170.4517,170.7467,170.3141,170.6975,28684.0
2024-09-30 14:40:00,173.63,173.81,173.62,173.73,30261.0,170.6975,170.8745,170.6877,170.7958,30261.0
2024-09-30 14:50:00,173.73,173.82,173.67,173.69,22912.0,170.7958,170.8843,170.7368,170.7565,22912.0
2024-09-30 15:00:00,173.67,173.72,173.51,173.67,23083.0,170.7368,170.786,170.5795,170.7368,23083.0
2024-09-30 15:10:00,173.67,173.89,173.61,173.84,27367.0,170.7368,170.9531,170.6778,170.904,27367.0
2024-09-30 15:20:00,173.85,173.91,173.79,173.87,33102.0,170.9138,170.9728,170.8548,170.9335,33102.0
2024-09-30 15:30:00,173.86,174.13,173.82,174.12,37515.0,170.9236,171.1891,170.8843,171.1792,37515.0
2024-09-30 15:40:00,174.1,174.42,174.05,174.34,56939.0,171.1596,171.4742,171.1104,171.3955,56939.0
2024-09-30 15:50:00,174.3,174.72,174.29,174.61,182203.0,171.3562,171.7691,171.3464,171.661,182203.0
2024-10-01 09:30:00,174.4,174.4,173.48,173.92,100067.0,171.4545,171.4545,170.55,170.9826,100067.0
2024-10-01 09:40:00,173.86,174.01,173.45,173.7,48725.0,170.9236,171.0711,170.5206,170.7663,48725.0
2024-10-01 09:50:00,173.68,173.95,173.66,173.91,16131.0,170.7467,171.0121,170.727,170.9728,16131.0
2024-10-01 10:00:00,173.86,174.05,173.46,173.46,33133.0,170.9236,171.1104,170.5304,170.5304,33133.0
2024-10-01 10:10:00,173.45,173.62,173.32,173.45,35957.0,170.5206,170.6877,170.3927,170.5206,35957.0
2024-10-01 10:20:00,173.51,173.92,173.51,173.74,18474.0,170.5795,170.9826,170.5795,170.8057,18474.0
2024-10-01 10:30:00,173.7,174.03,173.57,173.99,41962.0,170.7663,171.0908,170.6385,171.0514,41962.0
2024-10-01 10:40:00,174.0,174.11,173.84,173.84,17248.0,171.0613,171.1694,170.904,170.904,17248.0
2024-10-01 10:50:00,173.84,173.93,173.7,173.93,7800.0,170.904,170.9924,170.7663,170.9924,7800.0
2024-10-01 11:00:00,173.89,173.91,173.53,173.53,16074.0,170.9531,170.9728,170.5992,170.5992,16074.0
2024-10-01 11:10:00,173.55,173.72,173.53,173.71,16654.0,170.6189,170.786,170.5992,170.7762,16654.0
2024-10-01 11:20:00,173.81,174.21,173.79,174.16,16598.0,170.8745,171.2677,170.8548,171.2186,16598.0
2024-10-01 11:30:00,174.14,174.33,174.12,174.33,54982.0,171.1989,171.3857,171.1792,171.3857,54982.0
2024-10-01 11:40:00,174.31,174.42,174.2,174.26,51880.0,171.366,171.4742,171.2579,171.3169,51880.0
2024-10-01 11:50:00,174.29,174.38,174.26,174.27,10839.0,171.3464,171.4348,171.3169,171.3267,10839.0
2024-10-01 12:00:00,174.25,174.4,174.15,174.3,20740.0,171.307,171.4545,171.2087,171.3562,20740.0
2024-10-01 12:10:00,174.31,174.42,174.18,174.24,26829.0,171.366,171.4742,171.2382,171.2972,26829.0
2024-10-01 12:20:00,174.24,174.3,174.05,174.19,20490.0,171.2972,171.3562,171.1104,171.2481,20490.0
2024-10-01 12:30:00,174.18,174.22,173.87,174.06,17663.0,171.2382,171.2775,170.9335,171.1202,17663.0
2024-10-01 12:40:00,174.08,174.1,173.81,173.88,11286.0,171.1399,171.1596,170.8745,170.9433,11286.0
2024-10-01 12:50:00,173.92,174.31,173.92,174.18,9202.0,170.9826,171.366,170.9826,171.2382,9202.0
2024-10-01 13:00:00,174.09,174.14,173.89,173.97,15355.0,171.1497,171.1989,170.9531,171.0318,15355.0
2024-10-01 13:10:00,173.91,174.03,173.78,173.8,26972.0,170.9728,171.0908,170.845,170.8646,26972.0
2024-10-01 13:20:00,173.83,173.91,173.66,173.74,20358.0,170.8941,170.9728,170.727,170.8057,20358.0
2024-10-01 13:30:00,173.72,174.01,173.7,173.85,14014.0,170.786,171.0711,170.7663,170.9138,14014.0
2024-10-01 13:40:00,173.85,174.1,173.82,173.99,13415.0,170.9138,171.1596,170.8843,171.0514,13415.0
2024-10-01 13:50:00,174.0,174.25,173.98,174.25,14658.0,171.0613,171.307,171.0416,171.307,14658.0
2024-10-01 14:00:00,174.27,174.41,174.27,174.41,19690.0,171.3267,171.4643,171.3267,171.4643,19690.0
2024-10-01 14:10:00,174.38,174.58,174.34,174.46,25487.0,171.4348,171.6315,171.3955,171.5135,25487.0
2024-10-01 14:20:00,174.5,174.56,174.43,174.54,15600.0,171.5528,171.6118,171.484,171.5921,15600.0
2024-10-01 14:30:00,174.54,174.65,174.48,174.55,28305.0,171.5921,171.7003,171.5332,171.602,28305.0
2024-10-01 14:40:00,174.56,174.6,174.47,174.5,19394.0,171.6118,171.6511,171.5233,171.5528,19394.0
2024-10-01 14:50:00,174.52,174.63,174.46,174.55,31418.0,171.5725,171.6806,171.5135,171.602,31418.0
2024-10-01 15:00:00,174.51,174.52,174.37,174.42,21677.0,171.5626,171.5725,171.425,171.4742,21677.0
2024-10-01 15:10:00,174.45,174.46,174.28,174.37,22989.0,171.5037,171.5135,171.3365,171.425,22989.0
2024-10-01 15:20:00,174.39,174.57,174.38,174.53,25426.0,171.4447,171.6216,171.4348,171.5823,25426.0
2024-10-01 15:30:00,174.46,174.48,174.16,174.34,28342.0,171.5135,171.5332,171.2186,171.3955,28342.0
2024-10-01 15:40:00,174.33,174.39,174.18,174.21,55514.0,171.3857,171.4447,171.2382,171.2677,55514.0
2024-10-01 15:50:00,174.2,174.21,174.03,174.14,51211.0,171.2579,171.2677,171.0908,171.1989,51211.0
2024-10-02 09:30:00,174.1,174.1,173.26,173.56,95277.0,171.1596,171.1596,170.3338,170.6287,95277.0
2024-10-02 09:40:00,173.5,174.19,173.42,174.17,29111.0,170.5697,171.2481,170.4911,171.2284,29111.0
2024-10-02 09:50:00,174.19,174.43,174.08,174.08,49572.0,171.2481,171.484,171.1399,171.1399,49572.0
2024-10-02 10:00:00,174.0,174.25,173.99,174.1,14130.0,171.0613,171.307,171.0514,171.1596,14130.0
2024-10-02 10:10:00,174.14,174.23,174.09,174.2,20162.0,171.1989,171.2874,171.1497,171.2579,20162.0
2024-10-02 10:20:00,174.25,174.29,173.84,174.01,19731.0,171.307,171.3464,170.904,171.0711,19731.0
2024-10-02 10:30:00,173.98,174.19,173.93,174.09,14857.0,171.0416,171.2481,170.9924,171.1497,14857.0
2024-10-02 10:40:00,174.12,174.25,174.11,174.21,14531.0,171.1792,171.307,171.1694,171.2677,14531.0
2024-10-02 10:50:00,174.33,174.33,173.97,173.97,19060.0,171.3857,171.3857,171.0318,171.0318,19060.0
2024-10-02 11:00:00,173.94,174.12,173.92,174.0,21183.0,171.0023,171.1792,170.9826,171.0613,21183.0
2024-10-02 11:10:00,174.0,174.1,173.85,174.09,8952.0,171.0613,171.1596,170.9138,171.1497,8952.0
2024-10-02 11:20:00,174.08,174.18,173.88,174.18,22829.0,171.1399,171.2382,170.9433,171.2382,22829.0
2024-10-02 11:30:00,174.21,174.27,174.12,174.22,18298.0,171.2677,171.3267,171.1792,171.2775,18298.0
2024-10-02 11:40:00,174.21,174.38,174.21,174.29,75806.0,171.2677,171.4348,171.2677,171.3464,75806.0
2024-10-02 11:50:00,174.31,174.31,174.17,174.21,12910.0,171.366,171.366,171.2284,171.2677,12910.0
2024-10-02 12:00:00,174.16,174.18,174.07,174.08,16155.0,171.2186,171.2382,171.1301,171.1399,16155.0
2024-10-02 12:10:00,174.13,174.17,173.94,173.97,10682.0,171.1891,171.2284,171.0023,171.0318,10682.0
2024-10-02 12:20:00,173.96,174.1,173.94,174.05,26561.0,171.0219,171.1596,171.0023,171.1104,26561.0
2024-10-02 12:30:00,174.04,174.04,173.84,173.91,10394.0,171.1006,171.1006,170.904,170.9728,10394.0
2024-10-02 12:40:00,173.9,173.92,173.83,173.85,59873.0,170.963,170.9826,170.8941,170.9138,59873.0
2024-10-02 12:50:00,173.84,173.9,173.74,173.74,51700.0,170.904,170.963,170.8057,170.8057,51700.0
2024-10-02 13:00:00,173.76,173.76,173.63,173.68,29147.0,170.8253,170.8253,170.6975,170.7467,29147.0
2024-10-02 13:10:00,173.69,173.75,173.66,173.74,35028.0,170.7565,170.8155,170.727,170.8057,35028.0
2024-10-02 13:20:00,173.75,173.86,173.69,173.78,19274.0,170.8155,170.9236,170.7565,170.845,19274.0
2024-10-02 13:30:00,173.76,173.78,173.66,173.78,20204.0,170.8253,170.845,170.727,170.845,20204.0
2024-10-02 13:40:00,173.79,173.93,173.72,173.92,12073.0,170.8548,170.9924,170.786,170.9826,12073.0
2024-10-02 13:50:00,173.94,173.97,173.9,173.96,46231.0,171.0023,171.0318,170.963,171.0219,46231.0
2024-10-02 14:00:00,173.98,174.02,173.93,173.95,19406.0,171.0416,171.0809,170.9924,171.0121,19406.0
2024-10-02 14:10:00,173.95,173.97,173.91,173.91,23970.0,171.0121,171.0318,170.9728,170.9728,23970.0
2024-10-02 14:20:00,173.91,173.92,173.6,173.75,15603.0,170.9728,170.9826,170.668,170.8155,15603.0
2024-10-02 14:30:00,173.72,173.84,173.7,173.75,31795.0,170.786,170.904,170.7663,170.8155,31795.0
2024-10-02 14:40:00,173.8,173.91,173.79,173.9,10429.0,170.8646,170.9728,170.8548,170.963,10429.0
2024-10-02 14:50:00,173.88,173.91,173.86,173.88,25323.0,170.9433,170.9728,170.9236,170.9433,25323.0
2024-10-02 15:00:00,173.87,173.99,173.86,173.92,82673.0,170.9335,171.0514,170.9236,170.9826,82673.0
2024-10-02 15:10:00,173.94,173.99,173.91,173.95,26174.0,171.0023,171.0514,170.9728,171.0121,26174.0
2024-10-02 15:20:00,173.93,173.95,173.83,173.88,24862.0,170.9924,171.0121,170.8941,170.9433,24862.0
2024-10-02 15:30:00,173.87,173.88,173.76,173.84,35323.0,170.9335,170.9433,170.8253,170.904,35323.0
2024-10-02 15:40:00,173.83,173.97,173.81,173.94,31306.0,170.8941,171.0318,170.8745,171.0023,31306.0
2024-10-02 15:50:00,173.9,174.07,173.89,174.01,23900.0,170.963,171.1301,170.9531,171.0711,23900.0
2024-10-03 09:30:00,173.59,173.73,173.14,173.16,83166.0,170.6582,170.7958,170.2158,170.2354,83166.0
2024-10-03 09:40:00,173.16,173.19,172.7,172.78,30675.0,170.2354,170.2649,169.7832,169.8619,30675.0
2024-10-03 09:50:00,172.85,173.04,172.68,172.99,18346.0,169.9307,170.1175,169.7636,170.0683,18346.0
2024-10-03 10:00:00,173.0,173.49,172.92,173.44,52141.0,170.0782,170.5599,169.9995,170.5107,52141.0
2024-10-03 10:10:00,173.5,173.66,173.13,173.54,23670.0,170.5697,170.727,170.206,170.609,23670.0
2024-10-03 10:20:00,173.49,173.58,173.09,173.24,24386.0,170.5599,170.6484,170.1666,170.3141,24386.0
2024-10-03 10:30:00,173.22,173.48,173.1,173.41,15634.0,170.2944,170.55,170.1765,170.4812,15634.0
2024-10-03 10:40:00,173.38,173.42,173.01,173.25,15408.0,170.4517,170.4911,170.088,170.3239,15408.0
2024-10-03 10:50:00,173.3,173.41,173.06,173.06,19266.0,170.3731,170.4812,170.1371,170.1371,19266.0
2024-10-03 11:00:00,173.02,173.19,172.9,173.12,17931.0,170.0978,170.2649,169.9798,170.1961,17931.0
2024-10-03 11:10:00,173.11,173.18,173.02,173.12,8961.0,170.1863,170.2551,170.0978,170.1961,8961.0
2024-10-03 11:20:00,173.14,173.25,173.0,173.1,8072.0,170.2158,170.3239,170.0782,170.1765,8072.0
2024-10-03 11:30:00,173.17,173.27,173.17,173.19,10425.0,170.2453,170.3436,170.2453,170.2649,10425.0
2024-10-03 11:40:00,173.21,173.41,173.2,173.32,16426.0,170.2846,170.4812,170.2748,170.3927,16426.0
2024-10-03 11:50:00,173.33,173.46,173.31,173.33,15043.0,170.4026,170.5304,170.3829,170.4026,15043.0
2024-10-03 12:00:00,173.33,173.44,173.31,173.43,22893.0,170.4026,170.5107,170.3829,170.5009,22893.0
2024-10-03 12:10:00,173.44,173.55,173.43,173.53,15997.0,170.5107,170.6189,170.5009,170.5992,15997.0
2024-10-03 12:20:00,173.57,173.6,173.49,173.49,22127.0,170.6385,170.668,170.5599,170.5599,22127.0
2024-10-03 12:30:00,173.47,173.48,173.33,173.36,7928.0,170.5402,170.55,170.4026,170.4321,7928.0
2024-10-03 12:40:00,173.33,173.34,172.91,172.93,20278.0,170.4026,170.4124,169.9897,170.0093,20278.0
2024-10-03 12:50:00,172.93,173.12,172.83,172.99,22199.0,170.0093,170.1961,169.911,170.0683,22199.0
2024-10-03 13:00:00,173.0,173.0,172.79,172.84,16851.0,170.0782,170.0782,169.8717,169.9209,16851.0
2024-10-03 13:10:00,172.82,172.89,172.76,172.77,14325.0,169.9012,169.97,169.8422,169.852,14325.0
2024-10-03 13:20:00,172.76,173.05,172.76,172.84,22860.0,169.8422,170.1273,169.8422,169.9209,22860.0
2024-10-03 13:30:00,172.82,173.06,172.82,172.92,15774.0,169.9012,170.1371,169.9012,169.9995,15774.0
2024-10-03 13:40:00,172.94,173.05,172.81,172.96,50185.0,170.0192,170.1273,169.8914,170.0388,50185.0
2024-10-03 13:50:00,172.94,173.03,172.92,173.0,20403.0,170.0192,170.1076,169.9995,170.0782,20403.0
2024-10-03 14:00:00,172.99,173.09,172.93,173.03,13052.0,170.0683,170.1666,170.0093,170.1076,13052.0
2024-10-03 14:10:00,173.04,173.15,173.03,173.14,9313.0,170.1175,170.2256,170.1076,170.2158,9313.0
2024-10-03 14:20:00,173.12,173.15,172.96,173.09,15126.0,170.1961,170.2256,170.0388,170.1666,15126.0
2024-10-03 14:30:00,173.07,173.1,172.98,173.06,20803.0,170.147,170.1765,170.0585,170.1371,20803.0
2024-10-03 14:40:00,173.06,173.11,173.04,173.06,11894.0,170.1371,170.1863,170.1175,170.1371,11894.0
2024-10-03 14:50:00,173.07,173.16,173.03,173.03,13516.0,170.147,170.2354,170.1076,170.1076,13516.0
2024-10-03 15:00:00,173.02,173.02,172.9,172.94,47606.0,170.0978,170.0978,169.9798,170.0192,47606.0
2024-10-03 15:10:00,172.93,172.99,172.85,172.98,35166.0,170.0093,170.0683,169.9307,170.0585,35166.0
2024-10-03 15:20:00,172.98,173.1,172.96,173.06,27730.0,170.0585,170.1765,170.0388,170.1371,27730.0
2024-10-03 15:30:00,173.05,173.12,173.02,173.07,23400.0,170.1273,170.1961,170.0978,170.147,23400.0
2024-10-03 15:40:00,173.07,173.12,172.94,173.11,34482.0,170.147,170.1961,170.0192,170.1863,34482.0
2024-10-03 15:50:00,173.12,173.35,173.01,173.24,59635.0,170.1961,170.4222,170.088,170.3141,59635.0
2024-10-04 09:30:00,174.09,174.26,173.85,174.0,85258.0,171.1497,171.3169,170.9138,171.0613,85258.0
2024-10-04 09:40:00,174.06,174.32,174.06,174.19,15655.0,171.1202,171.3759,171.1202,171.2481,15655.0
2024-10-04 09:50:00,174.21,174.27,173.86,173.9,39816.0,171.2677,171.3267,170.9236,170.963,39816.0
2024-10-04 10:00:00,173.93,174.37,173.86,173.92,16631.0,170.9924,171.425,170.9236,170.9826,16631.0
2024-10-04 10:10:00,173.78,174.33,173.78,174.2,18338.0,170.845,171.3857,170.845,171.2579,18338.0
2024-10-04 10:20:00,174.13,174.13,173.57,173.66,16254.0,171.1891,171.1891,170.6385,170.727,16254.0
2024-10-04 10:30:00,173.61,173.77,173.27,173.29,41104.0,170.6778,170.8351,170.3436,170.3633,41104.0
2024-10-04 10:40:00,173.37,173.57,173.37,173.57,12987.0,170.4419,170.6385,170.4419,170.6385,12987.0
2024-10-04 10:50:00,173.54,173.75,173.5,173.74,11673.0,170.609,170.8155,170.5697,170.8057,11673.0
2024-10-04 11:00:00,173.79,173.91,173.74,173.87,18342.0,170.8548,170.9728,170.8057,170.9335,18342.0
2024-10-04 11:10:00,173.9,173.93,173.69,173.7,9896.0,170.963,170.9924,170.7565,170.7663,9896.0
2024-10-04 11:20:00,173.71,173.71,173.39,173.49,9030.0,170.7762,170.7762,170.4616,170.5599,9030.0
2024-10-04 11:30:00,173.48,173.68,173.42,173.68,15748.0,170.55,170.7467,170.4911,170.7467,15748.0
2024-10-04 11:40:00,173.71,173.78,173.65,173.7,6431.0,170.7762,170.845,170.7172,170.7663,6431.0
2024-10-04 11:50:00,173.67,173.86,173.66,173.85,22489.0,170.7368,170.9236,170.727,170.9138,22489.0
2024-10-04 12:00:00,173.88,174.02,173.77,173.77,17426.0,170.9433,171.0809,170.8351,170.8351,17426.0
2024-10-04 12:10:00,173.82,173.95,173.8,173.92,13282.0,170.8843,171.0121,170.8646,170.9826,13282.0
2024-10-04 12:20:00,173.91,173.95,173.69,173.72,10318.0,170.9728,171.0121,170.7565,170.786,10318.0
2024-10-04 12:30:00,173.7,174.11,173.64,174.1,51574.0,170.7663,171.1694,170.7073,171.1596,51574.0
2024-10-04 12:40:00,174.06,174.17,174.02,174.11,12995.0,171.1202,171.2284,171.0809,171.1694,12995.0
2024-10-04 12:50:00,174.11,174.13,173.97,174.1,7862.0,171.1694,171.1891,171.0318,171.1596,7862.0
2024-10-04 13:00:00,174.08,174.14,174.06,174.09,10711.0,171.1399,171.1989,171.1202,171.1497,10711.0
2024-10-04 13:10:00,174.09,174.23,174.09,174.22,9464.0,171.1497,171.2874,171.1497,171.2775,9464.0
2024-10-04 13:20:00,174.26,174.3,174.18,174.18,43366.0,171.3169,171.3562,171.2382,171.2382,43366.0
2024-10-04 13:30:00,174.2,174.23,173.77,174.0,27031.0,171.2579,171.2874,170.8351,171.0613,27031.0
2024-10-04 13:40:00,173.99,174.26,173.99,174.15,18138.0,171.0514,171.3169,171.0514,171.2087,18138.0
2024-10-04 13:50:00,174.11,174.11,173.89,173.9,9641.0,171.1694,171.1694,170.9531,170.963,9641.0
2024-10-04 14:00:00,173.9,173.95,173.82,173.9,15411.0,170.963,171.0121,170.8843,170.963,15411.0
2024-10-04 14:10:00,173.87,173.92,173.76,173.92,12652.0,170.9335,170.9826,170.8253,170.9826,12652.0
2024-10-04 14:20:00,173.96,174.0,173.93,173.97,16230.0,171.0219,171.0613,170.9924,171.0318,16230.0
2024-10-04 14:30:00,173.92,174.03,173.89,174.0,14141.0,170.9826,171.0908,170.9531,171.0613,14141.0
2024-10-04 14:40:00,174.0,174.08,173.99,174.07,4643.0,171.0613,171.1399,171.0514,171.1301,4643.0
2024-10-04 14:50:00,174.12,174.24,174.1,174.19,16764.0,171.1792,171.2972,171.1596,171.2481,16764.0
2024-10-04 15:00:00,174.17,174.19,174.1,174.18,27318.0,171.2284,171.2481,171.1596,171.2382,27318.0
2024-10-04 15:10:00,174.18,174.2,174.13,174.18,13982.0,171.2382,171.2579,171.1891,171.2382,13982.0
2024-10-04 15:20:00,174.19,174.36,174.19,174.35,21056.0,171.2481,171.4152,171.2481,171.4054,21056.0
2024-10-04 15:30:00,174.31,174.5,174.27,174.43,29387.0,171.366,171.5528,171.3267,171.484,29387.0
2024-10-04 15:40:00,174.46,174.56,174.38,174.47,31811.0,171.5135,171.6118,171.4348,171.5233,31811.0
2024-10-04 15:50:00,174.47,174.67,174.44,174.57,34664.0,171.5233,171.7199,171.4938,171.6216,34664.0
2024-10-07 09:30:00,174.25,174.25,173.79,173.98,114635.0,171.307,171.307,170.8548,171.0416,114635.0
2024-10-07 09:40:00,174.09,174.27,173.95,174.1,13254.0,171.1497,171.3267,171.0121,171.1596,13254.0
2024-10-07 09:50:00,174.11,174.39,174.04,174.14,37710.0,171.1694,171.4447,171.1006,171.1989,37710.0
2024-10-07 10:00:00,174.16,174.33,174.13,174.24,22412.0,171.2186,171.3857,171.1891,171.2972,22412.0
2024-10-07 10:10:00,174.27,174.31,174.19,174.3,10927.0,171.3267,171.366,171.2481,171.3562,10927.0
2024-10-07 10:20:00,174.19,174.22,173.98,173.98,12796.0,171.2481,171.2775,171.0416,171.0416,12796.0
2024-10-07 10:30:00,173.96,174.06,173.9,173.94,16884.0,171.0219,171.1202,170.963,171.0023,16884.0
2024-10-07 10:40:00,173.9,173.98,173.9,173.97,18436.0,170.963,171.0416,170.963,171.0318,18436.0
2024-10-07 10:50:00,173.98,174.07,173.84,173.88,31879.0,171.0416,171.1301,170.904,170.9433,31879.0
2024-10-07 11:00:00,173.86,174.07,173.81,173.99,21973.0,170.9236,171.1301,170.8745,171.0514,21973.0
2024-10-07 11:10:00,174.01,174.09,174.0,174.08,14268.0,171.0711,171.1497,171.0613,171.1399,14268.0
2024-10-07 11:20:00,174.09,174.17,174.0,174.0,16810.0,171.1497,171.2284,171.0613,171.0613,16810.0
2024-10-07 11:30:00,174.06,174.06,173.91,174.0,14337.0,171.1202,171.1202,170.9728,171.0613,14337.0
2024-10-07 11:40:00,174.0,174.06,173.9,173.91,93911.0,171.0613,171.1202,170.963,170.9728,93911.0
2024-10-07 11:50:00,173.91,173.93,173.75,173.8,21925.0,170.9728,170.9924,170.8155,170.8646,21925.0
2024-10-07 12:00:00,173.78,173.85,173.71,173.72,11219.0,170.845,170.9138,170.7762,170.786,11219.0
2024-10-07 12:10:00,173.65,173.76,173.64,173.72,35788.0,170.7172,170.8253,170.7073,170.786,35788.0
2024-10-07 12:20:00,173.71,173.83,173.68,173.81,6470.0,170.7762,170.8941,170.7467,170.8745,6470.0
2024-10-07 12:30:00,173.81,173.82,173.73,173.75,11867.0,170.8745,170.8843,170.7958,170.8155,11867.0
2024-10-07 12:40:00,173.74,173.76,173.66,173.76,9745.0,170.8057,170.8253,170.727,170.8253,9745.0
2024-10-07 12:50:00,173.77,173.84,173.74,173.78,8407.0,170.8351,170.904,170.8057,170.845,8407.0
2024-10-07 13:00:00,173.79,173.82,173.64,173.66,8877.0,170.8548,170.8843,170.7073,170.727,8877.0
2024-10-07 13:10:00,173.7,173.84,173.7,173.82,13890.0,170.7663,170.904,170.7663,170.8843,13890.0
2024-10-07 13:20:00,173.82,173.85,173.72,173.75,11147.0,170.8843,170.9138,170.786,170.8155,11147.0
2024-10-07 13:30:00,173.65,173.71,173.62,173.62,43004.0,170.7172,170.7762,170.6877,170.6877,43004.0
2024-10-07 13:40:00,173.63,173.65,173.57,173.57,21088.0,170.6975,170.7172,170.6385,170.6385,21088.0
2024-10-07 13:50:00,173.51,173.57,173.46,173.55,17460.0,170.5795,170.6385,170.5304,170.6189,17460.0
2024-10-07 14:00:00,173.51,173.53,173.39,173.45,21280.0,170.5795,170.5992,170.4616,170.5206,21280.0
2024-10-07 14:10:00,173.45,173.54,173.38,173.39,27120.0,170.5206,170.609,170.4517,170.4616,27120.0
2024-10-07 14:20:00,173.38,173.44,173.36,173.4,31156.0,170.4517,170.5107,170.4321,170.4714,31156.0
2024-10-07 14:30:00,173.38,173.38,173.0,173.14,32286.0,170.4517,170.4517,170.0782,170.2158,32286.0
2024-10-07 14:40:00,173.18,173.25,172.79,172.87,19176.0,170.2551,170.3239,169.8717,169.9503,19176.0
2024-10-07 14:50:00,172.88,173.0,172.86,172.91,13790.0,169.9602,170.0782,169.9405,169.9897,13790.0
2024-10-07 15:00:00,172.9,173.18,172.87,173.16,27582.0,169.9798,170.2551,169.9503,170.2354,27582.0
2024-10-07 15:10:00,173.18,173.26,173.08,173.26,36112.0,170.2551,170.3338,170.1568,170.3338,36112.0
2024-10-07 15:20:00,173.23,173.29,173.2,173.25,15767.0,170.3043,170.3633,170.2748,170.3239,15767.0
2024-10-07 15:30:00,173.27,173.28,173.02,173.11,21198.0,170.3436,170.3534,170.0978,170.1863,21198.0
2024-10-07 15:40:00,173.09,173.15,172.99,173.14,74296.0,170.1666,170.2256,170.0683,170.2158,74296.0
2024-10-07 15:50:00,173.13,173.48,173.13,173.33,97521.0,170.206,170.55,170.206,170.4026,97521.0
2024-10-08 09:30:00,173.49,173.75,173.01,173.11,80475.0,170.5599,170.8155,170.088,170.1863,80475.0
2024-10-08 09:40:00,173.13,173.25,173.03,173.18,33656.0,170.206,170.3239,170.1076,170.2551,33656.0
2024-10-08 09:50:00,173.23,173.23,172.92,173.15,14591.0,170.3043,170.3043,169.9995,170.2256,14591.0
2024-10-08 10:00:00,173.16,173.25,172.96,173.18,23642.0,170.2354,170.3239,170.0388,170.2551,23642.0
2024-10-08 10:10:00,173.12,173.12,172.92,173.04,22074.0,170.1961,170.1961,169.9995,170.1175,22074.0
2024-10-08 10:20:00,173.05,173.14,173.02,173.03,28738.0,170.1273,170.2158,170.0978,170.1076,28738.0
2024-10-08 10:30:00,172.99,173.09,172.89,173.01,25525.0,170.0683,170.1666,169.97,170.088,25525.0
2024-10-08 10:40:00,173.01,173.42,173.0,173.26,65937.0,170.088,170.4911,170.0782,170.3338,65937.0
2024-10-08 10:50:00,173.24,173.34,173.19,173.25,19700.0,170.3141,170.4124,170.2649,170.3239,19700.0
2024-10-08 11:00:00,173.3,173.35,173.25,173.34,24874.0,170.3731,170.4222,170.3239,170.4124,24874.0
2024-10-08 11:10:00,173.34,173.4,173.24,173.37,23948.0,170.4124,170.4714,170.3141,170.4419,23948.0
2024-10-08 11:20:00,173.34,173.41,173.28,173.4,36744.0,170.4124,170.4812,170.3534,170.4714,36744.0
2024-10-08 11:30:00,173.43,173.43,173.31,173.37,9920.0,170.5009,170.5009,170.3829,170.4419,9920.0
2024-10-08 11:40:00,173.37,173.43,173.32,173.36,14124.0,170.4419,170.5009,170.3927,170.4321,14124.0
2024-10-08 11:50:00,173.37,173.46,173.37,173.42,11683.0,170.4419,170.5304,170.4419,170.4911,11683.0
2024-10-08 12:00:00,173.4,173.49,173.38,173.45,24909.0,170.4714,170.5599,170.4517,170.5206,24909.0
2024-10-08 12:10:00,173.44,173.52,173.32,173.36,23373.0,170.5107,170.5894,170.3927,170.4321,23373.0
2024-10-08 12:20:00,173.37,173.47,173.36,173.44,9464.0,170.4419,170.5402,170.4321,170.5107,9464.0
2024-10-08 12:30:00,173.44,173.48,173.38,173.48,22452.0,170.5107,170.55,170.4517,170.55,22452.0
2024-10-08 12:40:00,173.49,173.52,173.36,173.38,15804.0,170.5599,170.5894,170.4321,170.4517,15804.0
2024-10-08 12:50:00,173.37,173.42,173.35,173.39,7266.0,170.4419,170.4911,170.4222,170.4616,7266.0
2024-10-08 13:00:00,173.38,173.39,173.11,173.12,11038.0,170.4517,170.4616,170.1863,170.1961,11038.0
2024-10-08 13:10:00,173.16,173.22,173.11,173.17,5925.0,170.2354,170.2944,170.1863,170.2453,5925.0
2024-10-08 13:20:00,173.2,173.31,173.18,173.26,23669.0,170.2748,170.3829,170.2551,170.3338,23669.0
2024-10-08 13:30:00,173.22,173.28,173.21,173.22,9702.0,170.2944,170.3534,170.2846,170.2944,9702.0
2024-10-08 13:40:00,173.23,173.34,173.22,173.27,7630.0,170.3043,170.4124,170.2944,170.3436,7630.0
2024-10-08 13:50:00,173.28,173.34,173.23,173.33,21780.0,170.3534,170.4124,170.3043,170.4026,21780.0
2024-10-08 14:00:00,173.34,173.39,173.33,173.36,53407.0,170.4124,170.4616,170.4026,170.4321,53407.0
2024-10-08 14:10:00,173.38,173.44,173.37,173.43,37819.0,170.4517,170.5107,170.4419,170.5009,37819.0
2024-10-08 14:20:00,173.43,173.45,173.37,173.42,9541.0,170.5009,170.5206,170.4419,170.4911,9541.0
2024-10-08 14:30:00,173.42,173.57,173.4,173.57,10632.0,170.4911,170.6385,170.4714,170.6385,10632.0
2024-10-08 14:40:00,173.55,173.58,173.48,173.51,11406.0,170.6189,170.6484,170.55,170.5795,11406.0
2024-10-08 14:50:00,173.54,173.59,173.52,173.55,12078.0,170.609,170.6582,170.5894,170.6189,12078.0
2024-10-08 15:00:00,173.53,173.53,173.39,173.42,17045.0,170.5992,170.5992,170.4616,170.4911,17045.0
2024-10-08 15:10:00,173.42,173.54,173.41,173.54,12643.0,170.4911,170.609,170.4812,170.609,12643.0
2024-10-08 15:20:00,173.52,173.59,173.5,173.55,19654.0,170.5894,170.6582,170.5697,170.6189,19654.0
2024-10-08 15:30:00,173.54,173.73,173.53,173.73,13673.0,170.609,170.7958,170.5992,170.7958,13673.0
2024-10-08 15:40:00,173.72,173.74,173.63,173.71,32020.0,170.786,170.8057,170.6975,170.7762,32020.0
2024-10-08 15:50:00,173.72,173.72,173.5,173.52,45723.0,170.786,170.786,170.5697,170.5894,45723.0
2024-10-09 09:30:00,173.51,173.72,173.2,173.7,65805.0,170.5795,170.786,170.2748,170.7663,65805.0
2024-10-09 09:40:00,173.7,174.05,173.7,173.93,32708.0,170.7663,171.1104,170.7663,170.9924,32708.0
2024-10-09 09:50:00,174.04,174.16,173.94,174.13,13131.0,171.1006,171.2186,171.0023,171.1891,13131.0
2024-10-09 10:00:00,174.13,174.17,173.98,174.02,144408.0,171.1891,171.2284,171.0416,171.0809,144408.0
2024-10-09 10:10:00,174.05,174.16,173.74,173.74,9385.0,171.1104,171.2186,170.8057,170.8057,9385.0
2024-10-09 10:20:00,173.74,173.84,173.71,173.76,8066.0,170.8057,170.904,170.7762,170.8253,8066.0
2024-10-09 10:30:00,173.78,173.87,173.7,173.87,15479.0,170.845,170.9335,170.7663,170.9335,15479.0
2024-10-09 10:40:00,173.83,174.08,173.83,174.08,16800.0,170.8941,171.1399,170.8941,171.1399,16800.0
2024-10-09 10:50:00,174.06,174.19,174.02,174.12,16779.0,171.1202,171.2481,171.0809,171.1792,16779.0
2024-10-09 11:00:00,174.11,174.23,174.11,174.19,12223.0,171.1694,171.2874,171.1694,171.2481,12223.0
2024-10-09 11:10:00,174.2,174.32,174.17,174.32,17083.0,171.2579,171.3759,171.2284,171.3759,17083.0
2024-10-09 11:20:00,174.35,174.55,174.35,174.53,21703.0,171.4054,171.602,171.4054,171.5823,21703.0
2024-10-09 11:30:00,174.52,174.71,174.52,174.71,77468.0,171.5725,171.7593,171.5725,171.7593,77468.0
2024-10-09 11:40:00,174.73,174.95,174.72,174.93,7295.0,171.7789,171.9952,171.7691,171.9756,7295.0
2024-10-09 11:50:00,174.96,175.0,174.86,174.9,20235.0,172.005,172.0444,171.9067,171.9461,20235.0
2024-10-09 12:00:00,174.92,175.03,174.86,175.02,950247.0,171.9657,172.0739,171.9067,172.064,950247.0
2024-10-09 12:10:00,175.03,175.06,174.94,174.94,18802.0,172.0739,172.1034,171.9854,171.9854,18802.0
2024-10-09 12:20:00,174.91,175.0,174.8,174.8,11270.0,171.9559,172.0444,171.8478,171.8478,11270.0
2024-10-09 12:30:00,174.8,174.82,174.73,174.82,25280.0,171.8478,171.8674,171.7789,171.8674,25280.0
2024-10-09 12:40:00,174.82,174.86,174.78,174.81,7341.0,171.8674,171.9067,171.8281,171.8576,7341.0
2024-10-09 12:50:00,174.8,174.8,174.67,174.76,5261.0,171.8478,171.8478,171.7199,171.8084,5261.0
2024-10-09 13:00:00,174.73,174.76,174.66,174.76,6430.0,171.7789,171.8084,171.7101,171.8084,6430.0
2024-10-09 13:10:00,174.73,174.98,174.73,174.98,22641.0,171.7789,172.0247,171.7789,172.0247,22641.0
2024-10-09 13:20:00,174.96,175.05,174.92,174.93,23655.0,172.005,172.0935,171.9657,171.9756,23655.0
2024-10-09 13:30:00,174.92,174.96,174.85,174.9,36853.0,171.9657,172.005,171.8969,171.9461,36853.0
2024-10-09 13:40:00,174.93,174.93,174.8,174.8,17321.0,171.9756,171.9756,171.8478,171.8478,17321.0
2024-10-09 13:50:00,174.81,174.82,174.56,174.66,10933.0,171.8576,171.8674,171.6118,171.7101,10933.0
2024-10-09 14:00:00,174.67,174.85,174.65,174.81,12807.0,171.7199,171.8969,171.7003,171.8576,12807.0
2024-10-09 14:10:00,174.8,174.83,174.66,174.67,162507.0,171.8478,171.8772,171.7101,171.7199,162507.0
2024-10-09 14:20:00,174.68,174.68,174.54,174.62,13321.0,171.7298,171.7298,171.5921,171.6708,13321.0
2024-10-09 14:30:00,174.55,174.68,174.55,174.65,13600.0,171.602,171.7298,171.602,171.7003,13600.0
2024-10-09 14:40:00,174.65,174.72,174.63,174.71,17929.0,171.7003,171.7691,171.6806,171.7593,17929.0
2024-10-09 14:50:00,174.69,174.73,174.62,174.68,17756.0,171.7396,171.7789,171.6708,171.7298,17756.0
2024-10-09 15:00:00,174.67,174.71,174.62,174.68,16704.0,171.7199,171.7593,171.6708,171.7298,16704.0
2024-10-09 15:10:00,174.69,174.81,174.63,174.81,19932.0,171.7396,171.8576,171.6806,171.8576,19932.0
2024-10-09 15:20:00,174.81,174.96,174.8,174.96,11393.0,171.8576,172.005,171.8478,172.005,11393.0
2024-10-09 15:30:00,174.96,175.1,174.86,175.04,29863.0,172.005,172.1427,171.9067,172.0837,29863.0
2024-10-09 15:40:00,175.03,175.08,174.96,175.07,33176.0,172.0739,172.123,172.005,172.1132,33176.0
2024-10-09 15:50:00,175.05,175.21,175.03,175.05,58495.0,172.0935,172.2508,172.0739,172.0935,58495.0
2024-10-10 09:30:00,174.97,174.98,174.46,174.55,143443.0,172.0149,172.0247,171.5135,171.602,143443.0
2024-10-10 09:40:00,174.62,174.77,174.51,174.72,29163.0,171.6708,171.8183,171.5626,171.7691,29163.0
2024-10-10 09:50:00,174.73,175.02,174.66,174.66,35634.0,171.7789,172.064,171.7101,171.7101,35634.0
2024-10-10 10:00:00,174.67,175.01,174.67,174.95,34467.0,171.7199,172.0542,171.7199,171.9952,34467.0
2024-10-10 10:10:00,174.92,174.98,174.77,174.78,52117.0,171.9657,172.0247,171.8183,171.8281,52117.0
2024-10-10 10:20:00,174.77,174.86,174.6,174.63,23379.0,171.8183,171.9067,171.6511,171.6806,23379.0
2024-10-10 10:30:00,174.65,174.88,174.64,174.74,45799.0,171.7003,171.9264,171.6905,171.7888,45799.0
2024-10-10 10:40:00,174.78,174.79,174.54,174.55,18378.0,171.8281,171.8379,171.5921,171.602,18378.0
2024-10-10 10:50:00,174.55,174.62,174.42,174.48,17855.0,171.602,171.6708,171.4742,171.5332,17855.0
2024-10-10 11:00:00,174.51,174.67,174.44,174.67,8193.0,171.5626,171.7199,171.4938,171.7199,8193.0
2024-10-10 11:10:00,174.68,174.85,174.66,174.76,33008.0,171.7298,171.8969,171.7101,171.8084,33008.0
2024-10-10 11:20:00,174.76,174.77,174.61,174.66,11541.0,171.8084,171.8183,171.661,171.7101,11541.0
2024-10-10 11:30:00,174.65,174.67,174.56,174.63,15190.0,171.7003,171.7199,171.6118,171.6806,15190.0
2024-10-10 11:40:00,174.65,174.71,174.6,174.64,28935.0,171.7003,171.7593,171.6511,171.6905,28935.0
2024-10-10 11:50:00,174.64,174.69,174.6,174.68,12039.0,171.6905,171.7396,171.6511,171.7298,12039.0
2024-10-10 12:00:00,174.67,174.78,174.63,174.77,18502.0,171.7199,171.8281,171.6806,171.8183,18502.0
2024-10-10 12:10:00,174.78,174.87,174.76,174.86,10209.0,171.8281,171.9166,171.8084,171.9067,10209.0
2024-10-10 12:20:00,174.86,174.92,174.81,174.91,13374.0,171.9067,171.9657,171.8576,171.9559,13374.0
2024-10-10 12:30:00,174.91,174.93,174.84,174.9,13829.0,171.9559,171.9756,171.8871,171.9461,13829.0
2024-10-10 12:40:00,174.85,174.85,174.51,174.55,309073.0,171.8969,171.8969,171.5626,171.602,309073.0
2024-10-10 12:50:00,174.57,174.64,174.51,174.51,46583.0,171.6216,171.6905,171.5626,171.5626,46583.0
2024-10-10 13:00:00,174.5,174.52,174.29,174.32,16027.0,171.5528,171.5725,171.3464,171.3759,16027.0
2024-10-10 13:10:00,174.29,174.43,174.27,174.43,16095.0,171.3464,171.484,171.3267,171.484,16095.0
2024-10-10 13:20:00,174.44,174.61,174.44,174.53,32470.0,171.4938,171.661,171.4938,171.5823,32470.0
2024-10-10 13:30:00,174.54,174.61,174.52,174.53,7227.0,171.5921,171.661,171.5725,171.5823,7227.0
2024-10-10 13:40:00,174.56,174.61,174.45,174.48,13741.0,171.6118,171.661,171.5037,171.5332,13741.0
2024-10-10 13:50:00,174.46,174.53,174.26,174.53,19185.0,171.5135,171.5823,171.3169,171.5823,19185.0
2024-10-10 14:00:00,174.51,174.51,174.37,174.41,10729.0,171.5626,171.5626,171.425,171.4643,10729.0
2024-10-10 14:10:00,174.42,174.45,174.3,174.33,27377.0,171.4742,171.5037,171.3562,171.3857,27377.0
2024-10-10 14:20:00,174.33,174.4,174.27,174.35,22373.0,171.3857,171.4545,171.3267,171.4054,22373.0
2024-10-10 14:30:00,174.33,174.33,174.26,174.33,26592.0,171.3857,171.3857,171.3169,171.3857,26592.0
2024-10-10 14:40:00,174.32,174.33,174.12,174.27,13753.0,171.3759,171.3857,171.1792,171.3267,13753.0
2024-10-10 14:50:00,174.21,174.26,174.15,174.22,20362.0,171.2677,171.3169,171.2087,171.2775,20362.0
2024-10-10 15:00:00,174.21,174.27,174.16,174.2,16528.0,171.2677,171.3267,171.2186,171.2579,16528.0
2024-10-10 15:10:00,174.22,174.23,174.14,174.22,14463.0,171.2775,171.2874,171.1989,171.2775,14463.0
2024-10-10 15:20:00,174.25,174.27,174.18,174.18,24744.0,171.307,171.3267,171.2382,171.2382,24744.0
2024-10-10 15:30:00,174.19,174.34,174.19,174.34,24208.0,171.2481,171.3955,171.2481,171.3955,24208.0
2024-10-10 15:40:00,174.35,174.39,174.31,174.36,27075.0,171.4054,171.4447,171.366,171.4152,27075.0
2024-10-10 15:50:00,174.39,174.62,174.38,174.49,33820.0,171.4447,171.6708,171.4348,171.543,33820.0
2024-10-11 09:30:00,174.92,175.72,174.78,175.55,52434.0,171.9657,172.7522,171.8281,172.5851,52434.0
2024-10-11 09:40:00,175.55,175.55,175.34,175.35,34912.0,172.5851,172.5851,172.3786,172.3885,34912.0
2024-10-11 09:50:00,175.38,175.67,175.38,175.64,40260.0,172.418,172.7031,172.418,172.6736,40260.0
2024-10-11 10:00:00,175.66,175.96,175.51,175.9,17603.0,172.6932,172.9882,172.5458,172.9292,17603.0
2024-10-11 10:10:00,175.95,176.18,175.9,176.12,53972.0,172.9783,173.2044,172.9292,173.1455,53972.0
2024-10-11 10:20:00,176.11,176.32,176.02,176.29,38603.0,173.1356,173.3421,173.0471,173.3126,38603.0
2024-10-11 10:30:00,176.25,176.29,176.03,176.15,31210.0,173.2733,173.3126,173.057,173.175,31210.0
2024-10-11 10:40:00,176.17,176.23,176.08,176.17,55683.0,173.1946,173.2536,173.1061,173.1946,55683.0
2024-10-11 10:50:00,176.21,176.23,176.11,176.19,13277.0,173.2339,173.2536,173.1356,173.2143,13277.0
2024-10-11 11:00:00,176.12,176.23,176.04,176.2,9568.0,173.1455,173.2536,173.0668,173.2241,9568.0
2024-10-11 11:10:00,176.22,176.38,176.22,176.32,13515.0,173.2438,173.4011,173.2438,173.3421,13515.0
2024-10-11 11:20:00,176.3,176.3,176.16,176.22,12424.0,173.3224,173.3224,173.1848,173.2438,12424.0
2024-10-11 11:30:00,176.23,176.35,176.17,176.34,17861.0,173.2536,173.3716,173.1946,173.3617,17861.0
2024-10-11 11:40:00,176.34,176.34,176.2,176.21,22086.0,173.3617,173.3617,173.2241,173.2339,22086.0
2024-10-11 11:50:00,176.24,176.25,176.12,176.18,9807.0,173.2634,173.2733,173.1455,173.2044,9807.0
2024-10-11 12:00:00,176.19,176.2,175.98,176.0,325466.0,173.2143,173.2241,173.0078,173.0275,325466.0
2024-10-11 12:10:00,176.02,176.02,175.95,175.95,17646.0,173.0471,173.0471,172.9783,172.9783,17646.0
2024-10-11 12:20:00,175.93,175.98,175.86,175.93,17956.0,172.9587,173.0078,172.8898,172.9587,17956.0
2024-10-11 12:30:00,175.92,176.05,175.88,175.96,30617.0,172.9488,173.0766,172.9095,172.9882,30617.0
2024-10-11 12:40:00,175.95,175.99,175.87,175.92,31172.0,172.9783,173.0177,172.8997,172.9488,31172.0
2024-10-11 12:50:00,175.93,175.99,175.85,175.98,11668.0,172.9587,173.0177,172.88,173.0078,11668.0
2024-10-11 13:00:00,176.03,176.03,175.89,175.89,24997.0,173.057,173.057,172.9193,172.9193,24997.0
2024-10-11 13:10:00,175.9,175.95,175.87,175.9,11203.0,172.9292,172.9783,172.8997,172.9292,11203.0
2024-10-11 13:20:00,175.91,176.01,175.89,176.0,8016.0,172.939,173.0373,172.9193,173.0275,8016.0
2024-10-11 13:30:00,176.01,176.06,175.95,176.05,7349.0,173.0373,173.0865,172.9783,173.0766,7349.0
2024-10-11 13:40:00,176.09,176.22,176.07,176.17,11496.0,173.116,173.2438,173.0963,173.1946,11496.0
2024-10-11 13:50:00,176.15,176.22,176.13,176.18,43003.0,173.175,173.2438,173.1553,173.2044,43003.0
2024-10-11 14:00:00,176.17,176.22,176.14,176.17,59564.0,173.1946,173.2438,173.1651,173.1946,59564.0
2024-10-11 14:10:00,176.17,176.29,176.17,176.28,13557.0,173.1946,173.3126,173.1946,173.3028,13557.0
2024-10-11 14:20:00,176.26,176.29,176.17,176.17,19949.0,173.2831,173.3126,173.1946,173.1946,19949.0
2024-10-11 14:30:00,176.2,176.24,176.03,176.1,22341.0,173.2241,173.2634,173.057,173.1258,22341.0
2024-10-11 14:40:00,176.07,176.21,176.07,176.15,14892.0,173.0963,173.2339,173.0963,173.175,14892.0
2024-10-11 14:50:00,176.15,176.24,176.14,176.22,16546.0,173.175,173.2634,173.1651,173.2438,16546.0
2024-10-11 15:00:00,176.19,176.36,176.18,176.3,25057.0,173.2143,173.3814,173.2044,173.3224,25057.0
2024-10-11 15:10:00,176.3,176.4,176.29,176.34,12686.0,173.3224,173.4207,173.3126,173.3617,12686.0
2024-10-11 15:20:00,176.36,176.39,176.31,176.31,21957.0,173.3814,173.4109,173.3322,173.3322,21957.0
2024-10-11 15:30:00,176.28,176.4,176.28,176.35,20264.0,173.3028,173.4207,173.3028,173.3716,20264.0
2024-10-11 15:40:00,176.34,176.37,176.25,176.3,37477.0,173.3617,173.3912,173.2733,173.3224,37477.0
2024-10-11 15:50:00,176.33,176.38,176.26,176.29,53548.0,173.3519,173.4011,173.2831,173.3126,53548.0
2024-10-14 09:30:00,176.34,176.41,175.97,176.14,85385.0,173.3617,173.4306,172.998,173.1651,85385.0
2024-10-14 09:40:00,176.05,176.5,176.03,176.5,32457.0,173.0766,173.519,173.057,173.519,32457.0
2024-10-14 09:50:00,176.5,176.53,176.25,176.36,26298.0,173.519,173.5485,173.2733,173.3814,26298.0
2024-10-14 10:00:00,176.39,176.48,176.27,176.42,17756.0,173.4109,173.4994,173.2929,173.4404,17756.0
2024-10-14 10:10:00,176.37,176.6,176.37,176.52,20772.0,173.3912,173.6174,173.3912,173.5387,20772.0
2024-10-14 10:20:00,176.5,176.7,176.5,176.58,11614.0,173.519,173.7157,173.519,173.5977,11614.0
2024-10-14 10:30:00,176.58,176.75,176.57,176.75,19812.0,173.5977,173.7648,173.5879,173.7648,19812.0
2024-10-14 10:40:00,176.74,176.79,176.63,176.67,23145.0,173.755,173.8041,173.6468,173.6862,23145.0
2024-10-14 10:50:00,176.64,176.83,176.64,176.8,15091.0,173.6567,173.8435,173.6567,173.814,15091.0
2024-10-14 11:00:00,176.79,176.87,176.71,176.87,21477.0,173.8041,173.8828,173.7255,173.8828,21477.0
2024-10-14 11:10:00,176.87,176.99,176.86,176.98,13470.0,173.8828,174.0008,173.873,173.9909,13470.0
2024-10-14 11:20:00,177.0,177.0,176.83,176.94,15689.0,174.0106,174.0106,173.8435,173.9516,15689.0
2024-10-14 11:30:00,176.93,177.0,176.89,177.0,23364.0,173.9418,174.0106,173.9025,174.0106,23364.0
2024-10-14 11:40:00,176.98,177.06,176.98,176.99,4236.0,173.9909,174.0696,173.9909,174.0008,4236.0
2024-10-14 11:50:00,177.01,177.06,176.98,177.06,41803.0,174.0204,174.0696,173.9909,174.0696,41803.0
2024-10-14 12:00:00,177.09,177.14,177.07,177.08,10730.0,174.0991,174.1482,174.0794,174.0892,10730.0
2024-10-14 12:10:00,177.08,177.16,177.04,177.05,10326.0,174.0892,174.1679,174.0499,174.0598,10326.0
2024-10-14 12:20:00,177.05,177.14,177.05,177.12,12048.0,174.0598,174.1482,174.0598,174.1286,12048.0
2024-10-14 12:30:00,177.09,177.21,177.09,177.17,6183.0,174.0991,174.217,174.0991,174.1777,6183.0
2024-10-14 12:40:00,177.18,177.19,177.11,177.13,23625.0,174.1876,174.1974,174.1187,174.1384,23625.0
2024-10-14 12:50:00,177.17,177.24,177.16,177.23,3637.0,174.1777,174.2465,174.1679,174.2367,3637.0
2024-10-14 13:00:00,177.22,177.26,177.15,177.15,9296.0,174.2269,174.2662,174.1581,174.1581,9296.0
2024-10-14 13:10:00,177.17,177.18,177.09,177.15,11625.0,174.1777,174.1876,174.0991,174.1581,11625.0
2024-10-14 13:20:00,177.13,177.15,177.08,177.13,9354.0,174.1384,174.1581,174.0892,174.1384,9354.0
2024-10-14 13:30:00,177.09,177.1,177.03,177.09,8827.0,174.0991,174.1089,174.0401,174.0991,8827.0
2024-10-14 13:40:00,177.08,177.11,177.03,177.06,20895.0,174.0892,174.1187,174.0401,174.0696,20895.0
2024-10-14 13:50:00,177.06,177.1,177.06,177.07,33046.0,174.0696,174.1089,174.0696,174.0794,33046.0
2024-10-14 14:00:00,177.05,177.21,177.01,177.19,31924.0,174.0598,174.217,174.0204,174.1974,31924.0
2024-10-14 14:10:00,177.2,177.24,177.16,177.22,24990.0,174.2072,174.2465,174.1679,174.2269,24990.0
2024-10-14 14:20:00,177.27,177.31,177.24,177.27,12343.0,174.276,174.3154,174.2465,174.276,12343.0
2024-10-14 14:30:00,177.25,177.37,177.25,177.34,11037.0,174.2564,174.3743,174.2564,174.3449,11037.0
2024-10-14 14:40:00,177.34,177.39,177.3,177.3,9821.0,174.3449,174.394,174.3055,174.3055,9821.0
2024-10-14 14:50:00,177.31,177.33,177.27,177.3,12783.0,174.3154,174.335,174.276,174.3055,12783.0
2024-10-14 15:00:00,177.31,177.36,177.22,177.32,15445.0,174.3154,174.3645,174.2269,174.3252,15445.0
2024-10-14 15:10:00,177.31,177.38,177.3,177.33,26210.0,174.3154,174.3842,174.3055,174.335,26210.0
2024-10-14 15:20:00,177.32,177.4,177.31,177.38,17793.0,174.3252,174.4038,174.3154,174.3842,17793.0
2024-10-14 15:30:00,177.37,177.41,177.33,177.36,24376.0,174.3743,174.4137,174.335,174.3645,24376.0
2024-10-14 15:40:00,177.37,177.54,177.35,177.52,68267.0,174.3743,174.5415,174.3547,174.5218,68267.0
2024-10-14 15:50:00,177.48,177.52,177.35,177.41,132453.0,174.4825,174.5218,174.3547,174.4137,132453.0
2024-10-15 09:30:00,176.93,177.44,176.93,177.07,132444.0,173.9418,174.4432,173.9418,174.0794,132444.0
2024-10-15 09:40:00,177.1,177.32,176.97,177.29,49131.0,174.1089,174.3252,173.9811,174.2957,49131.0
2024-10-15 09:50:00,177.31,177.34,177.02,177.1,27032.0,174.3154,174.3449,174.0303,174.1089,27032.0
2024-10-15 10:00:00,177.13,177.21,177.07,177.12,30593.0,174.1384,174.217,174.0794,174.1286,30593.0
2024-10-15 10:10:00,177.17,177.73,177.11,177.72,26875.0,174.1777,174.7283,174.1187,174.7184,26875.0
2024-10-15 10:20:00,177.7,177.79,177.61,177.68,27595.0,174.6988,174.7873,174.6103,174.6791,27595.0
2024-10-15 10:30:00,177.65,177.92,177.62,177.83,66740.0,174.6496,174.9151,174.6201,174.8266,66740.0
2024-10-15 10:40:00,177.83,177.97,177.54,177.66,61986.0,174.8266,174.9642,174.5415,174.6594,61986.0
2024-10-15 10:50:00,177.63,177.77,177.6,177.67,15988.0,174.63,174.7676,174.6005,174.6693,15988.0
2024-10-15 11:00:00,177.66,177.82,177.65,177.81,20946.0,174.6594,174.8167,174.6496,174.8069,20946.0
2024-10-15 11:10:00,177.81,177.82,177.55,177.71,13832.0,174.8069,174.8167,174.5513,174.7086,13832.0
2024-10-15 11:20:00,177.71,177.8,177.7,177.8,22251.0,174.7086,174.7971,174.6988,174.7971,22251.0
2024-10-15 11:30:00,177.81,177.81,177.65,177.68,20768.0,174.8069,174.8069,174.6496,174.6791,20768.0
2024-10-15 11:40:00,177.7,177.8,177.6,177.65,19130.0,174.6988,174.7971,174.6005,174.6496,19130.0
2024-10-15 11:50:00,177.64,177.66,177.54,177.61,7821.0,174.6398,174.6594,174.5415,174.6103,7821.0
2024-10-15 12:00:00,177.59,177.73,177.54,177.71,15833.0,174.5906,174.7283,174.5415,174.7086,15833.0
2024-10-15 12:10:00,177.74,177.76,177.63,177.72,11988.0,174.7381,174.7578,174.63,174.7184,11988.0
2024-10-15 12:20:00,177.72,177.87,177.71,177.86,20348.0,174.7184,174.8659,174.7086,174.8561,20348.0
2024-10-15 12:30:00,177.84,177.85,177.74,177.82,10749.0,174.8364,174.8462,174.7381,174.8167,10749.0
2024-10-15 12:40:00,177.79,177.8,177.58,177.59,13972.0,174.7873,174.7971,174.5808,174.5906,13972.0
2024-10-15 12:50:00,177.59,177.63,177.56,177.57,41495.0,174.5906,174.63,174.5611,174.571,41495.0
2024-10-15 13:00:00,177.56,177.63,177.51,177.51,11452.0,174.5611,174.63,174.512,174.512,11452.0
2024-10-15 13:10:00,177.51,177.51,177.35,177.44,58474.0,174.512,174.512,174.3547,174.4432,58474.0
2024-10-15 13:20:00,177.44,177.49,177.39,177.43,18012.0,174.4432,174.4923,174.394,174.4333,18012.0
2024-10-15 13:30:00,177.43,177.48,177.39,177.48,5105.0,174.4333,174.4825,174.394,174.4825,5105.0
2024-10-15 13:40:00,177.48,177.55,177.41,177.45,15279.0,174.4825,174.5513,174.4137,174.453,15279.0
2024-10-15 13:50:00,177.44,177.45,177.19,177.24,12972.0,174.4432,174.453,174.1974,174.2465,12972.0
2024-10-15 14:00:00,177.24,177.25,177.08,177.09,24559.0,174.2465,174.2564,174.0892,174.0991,24559.0
2024-10-15 14:10:00,177.11,177.15,176.93,176.96,25516.0,174.1187,174.1581,173.9418,173.9713,25516.0
2024-10-15 14:20:00,176.95,177.03,176.85,176.88,21307.0,173.9614,174.0401,173.8631,173.8926,21307.0
2024-10-15 14:30:00,176.9,176.93,176.82,176.87,15251.0,173.9123,173.9418,173.8336,173.8828,15251.0
2024-10-15 14:40:00,176.88,176.88,176.82,176.85,13011.0,173.8926,173.8926,173.8336,173.8631,13011.0
2024-10-15 14:50:00,176.89,176.92,176.83,176.88,42854.0,173.9025,173.9319,173.8435,173.8926,42854.0
2024-10-15 15:00:00,176.89,176.9,176.62,176.63,50418.0,173.9025,173.9123,173.637,173.6468,50418.0
2024-10-15 15:10:00,176.64,176.76,176.6,176.69,34161.0,173.6567,173.7746,173.6174,173.7058,34161.0
2024-10-15 15:20:00,176.69,176.78,176.6,176.6,27627.0,173.7058,173.7943,173.6174,173.6174,27627.0
2024-10-15 15:30:00,176.61,176.64,176.49,176.58,30858.0,173.6272,173.6567,173.5092,173.5977,30858.0
2024-10-15 15:40:00,176.6,176.66,176.47,176.59,291467.0,173.6174,173.6763,173.4895,173.6075,291467.0
2024-10-15 15:50:00,176.59,176.66,176.32,176.53,74491.0,173.6075,173.6763,173.3421,173.5485,74491.0
2024-10-16 09:30:00,176.84,176.96,176.71,176.88,89701.0,173.8533,173.9713,173.7255,173.8926,89701.0
2024-10-16 09:40:00,176.91,177.34,176.76,177.21,21254.0,173.9221,174.3449,173.7746,174.217,21254.0
2024-10-16 09:50:00,177.21,177.5,177.21,177.46,16504.0,174.217,174.5022,174.217,174.4628,16504.0
2024-10-16 10:00:00,177.53,177.69,177.48,177.65,49994.0,174.5316,174.6889,174.4825,174.6496,49994.0
2024-10-16 10:10:00,177.62,177.66,177.35,177.55,34478.0,174.6201,174.6594,174.3547,174.5513,34478.0
2024-10-16 10:20:00,177.52,177.52,177.38,177.4,17279.0,174.5218,174.5218,174.3842,174.4038,17279.0
2024-10-16 10:30:00,177.33,177.57,177.33,177.39,17814.0,174.335,174.571,174.335,174.394,17814.0
2024-10-16 10:40:00,177.4,177.4,177.25,177.31,23012.0,174.4038,174.4038,174.2564,174.3154,23012.0
2024-10-16 10:50:00,177.32,177.47,177.3,177.39,14304.0,174.3252,174.4727,174.3055,174.394,14304.0
2024-10-16 11:00:00,177.43,177.43,177.21,177.26,23570.0,174.4333,174.4333,174.217,174.2662,23570.0
2024-10-16 11:10:00,177.28,177.36,177.25,177.33,8934.0,174.2859,174.3645,174.2564,174.335,8934.0
2024-10-16 11:20:00,177.31,177.39,177.28,177.31,14768.0,174.3154,174.394,174.2859,174.3154,14768.0
2024-10-16 11:30:00,177.32,177.39,177.29,177.36,14759.0,174.3252,174.394,174.2957,174.3645,14759.0
2024-10-16 11:40:00,177.37,177.47,177.37,177.42,23278.0,174.3743,174.4727,174.3743,174.4235,23278.0
2024-10-16 11:50:00,177.44,177.49,177.37,177.49,12440.0,174.4432,174.4923,174.3743,174.4923,12440.0
2024-10-16 12:00:00,177.5,177.62,177.49,177.59,11848.0,174.5022,174.6201,174.4923,174.5906,11848.0
2024-10-16 12:10:00,177.59,177.63,177.56,177.62,24275.0,174.5906,174.63,174.5611,174.6201,24275.0
2024-10-16 12:20:00,177.63,177.64,177.56,177.57,12923.0,174.63,174.6398,174.5611,174.571,12923.0
2024-10-16 12:30:00,177.58,177.63,177.51,177.62,15688.0,174.5808,174.63,174.512,174.6201,15688.0
2024-10-16 12:40:00,177.65,177.65,177.54,177.55,16639.0,174.6496,174.6496,174.5415,174.5513,16639.0
2024-10-16 12:50:00,177.56,177.6,177.54,177.57,9410.0,174.5611,174.6005,174.5415,174.571,9410.0
2024-10-16 13:00:00,177.58,177.64,177.56,177.58,19946.0,174.5808,174.6398,174.5611,174.5808,19946.0
2024-10-16 13:10:00,177.57,177.63,177.5,177.51,9096.0,174.571,174.63,174.5022,174.512,9096.0
2024-10-16 13:20:00,177.5,177.61,177.5,177.57,10348.0,174.5022,174.6103,174.5022,174.571,10348.0
2024-10-16 13:30:00,177.58,177.61,177.53,177.58,9455.0,174.5808,174.6103,174.5316,174.5808,9455.0
2024-10-16 13:40:00,177.62,177.65,177.57,177.59,15663.0,174.6201,174.6496,174.571,174.5906,15663.0
2024-10-16 13:50:00,177.61,177.66,177.56,177.65,18959.0,174.6103,174.6594,174.5611,174.6496,18959.0
2024-10-16 14:00:00,177.64,177.73,177.64,177.71,35665.0,174.6398,174.7283,174.6398,174.7086,35665.0
2024-10-16 14:10:00,177.72,177.77,177.7,177.74,34705.0,174.7184,174.7676,174.6988,174.7381,34705.0
2024-10-16 14:20:00,177.73,177.95,177.73,177.9,30348.0,174.7283,174.9446,174.7283,174.8954,30348.0
2024-10-16 14:30:00,177.92,177.95,177.84,177.84,15203.0,174.9151,174.9446,174.8364,174.8364,15203.0
2024-10-16 14:40:00,177.84,177.88,177.77,177.85,19138.0,174.8364,174.8757,174.7676,174.8462,19138.0
2024-10-16 14:50:00,177.83,177.85,177.75,177.8,30090.0,174.8266,174.8462,174.7479,174.7971,30090.0
2024-10-16 15:00:00,177.8,177.82,177.7,177.79,51577.0,174.7971,174.8167,174.6988,174.7873,51577.0
2024-10-16 15:10:00,177.8,177.86,177.79,177.86,72187.0,174.7971,174.8561,174.7873,174.8561,72187.0
2024-10-16 15:20:00,177.85,177.85,177.75,177.8,26731.0,174.8462,174.8462,174.7479,174.7971,26731.0
2024-10-16 15:30:00,177.79,177.93,177.77,177.92,28034.0,174.7873,174.9249,174.7676,174.9151,28034.0
2024-10-16 15:40:00,177.92,177.97,177.83,177.86,82213.0,174.9151,174.9642,174.8266,174.8561,82213.0
2024-10-16 15:50:00,177.86,177.89,177.75,177.83,70979.0,174.8561,174.8856,174.7479,174.8266,70979.0
2024-10-17 09:30:00,177.99,178.18,177.69,177.83,121160.0,174.9839,175.1707,174.6889,174.8266,121160.0
2024-10-17 09:40:00,177.9,178.1,177.87,177.89,21203.0,174.8954,175.092,174.8659,174.8856,21203.0
2024-10-17 09:50:00,177.85,178.07,177.85,178.05,51416.0,174.8462,175.0625,174.8462,175.0429,51416.0
2024-10-17 10:00:00,178.07,178.08,177.74,178.07,17002.0,175.0625,175.0724,174.7381,175.0625,17002.0
2024-10-17 10:10:00,178.11,178.15,177.83,177.85,44127.0,175.1018,175.1412,174.8266,174.8462,44127.0
2024-10-17 10:20:00,177.85,178.02,177.66,177.79,28197.0,174.8462,175.0134,174.6594,174.7873,28197.0
2024-10-17 10:30:00,177.77,177.89,177.73,177.86,78178.0,174.7676,174.8856,174.7283,174.8561,78178.0
2024-10-17 10:40:00,177.87,177.94,177.83,177.92,11126.0,174.8659,174.9347,174.8266,174.9151,11126.0
2024-10-17 10:50:00,177.9,177.93,177.75,177.75,8362.0,174.8954,174.9249,174.7479,174.7479,8362.0
2024-10-17 11:00:00,177.79,177.79,177.59,177.72,10348.0,174.7873,174.7873,174.5906,174.7184,10348.0
2024-10-17 11:10:00,177.72,177.87,177.64,177.76,22400.0,174.7184,174.8659,174.6398,174.7578,22400.0
2024-10-17 11:20:00,177.78,177.84,177.66,177.83,18012.0,174.7774,174.8364,174.6594,174.8266,18012.0
2024-10-17 11:30:00,177.85,177.88,177.81,177.86,14809.0,174.8462,174.8757,174.8069,174.8561,14809.0
2024-10-17 11:40:00,177.84,177.87,177.74,177.74,14228.0,174.8364,174.8659,174.7381,174.7381,14228.0
2024-10-17 11:50:00,177.74,177.83,177.74,177.8,15319.0,174.7381,174.8266,174.7381,174.7971,15319.0
2024-10-17 12:00:00,177.78,177.87,177.75,177.75,14548.0,174.7774,174.8659,174.7479,174.7479,14548.0
2024-10-17 12:10:00,177.77,177.8,177.73,177.75,10894.0,174.7676,174.7971,174.7283,174.7479,10894.0
2024-10-17 12:20:00,177.75,177.85,177.7,177.82,14527.0,174.7479,174.8462,174.6988,174.8167,14527.0
2024-10-17 12:30:00,177.79,177.88,177.75,177.87,13337.0,174.7873,174.8757,174.7479,174.8659,13337.0
2024-10-17 12:40:00,177.87,177.93,177.84,177.88,25127.0,174.8659,174.9249,174.8364,174.8757,25127.0
2024-10-17 12:50:00,177.89,177.97,177.88,177.96,4476.0,174.8856,174.9642,174.8757,174.9544,4476.0
2024-10-17 13:00:00,177.97,177.99,177.8,177.88,20829.0,174.9642,174.9839,174.7971,174.8757,20829.0
2024-10-17 13:10:00,177.9,177.95,177.87,177.88,8121.0,174.8954,174.9446,174.8659,174.8757,8121.0
2024-10-17 13:20:00,177.9,177.9,177.76,177.8,8306.0,174.8954,174.8954,174.7578,174.7971,8306.0
2024-10-17 13:30:00,177.8,177.81,177.73,177.78,71458.0,174.7971,174.8069,174.7283,174.7774,71458.0
2024-10-17 13:40:00,177.78,177.87,177.78,177.87,9903.0,174.7774,174.8659,174.7774,174.8659,9903.0
2024-10-17 13:50:00,177.88,177.88,177.82,177.85,15277.0,174.8757,174.8757,174.8167,174.8462,15277.0
2024-10-17 14:00:00,177.84,177.85,177.5,177.53,32331.0,174.8364,174.8462,174.5022,174.5316,32331.0
2024-10-17 14:10:00,177.47,177.62,177.43,177.51,21196.0,174.4727,174.6201,174.4333,174.512,21196.0
2024-10-17 14:20:00,177.52,177.66,177.51,177.54,61408.0,174.5218,174.6594,174.512,174.5415,61408.0
2024-10-17 14:30:00,177.53,177.65,177.53,177.63,32518.0,174.5316,174.6496,174.5316,174.63,32518.0
2024-10-17 14:40:00,177.65,177.65,177.55,177.58,11437.0,174.6496,174.6496,174.5513,174.5808,11437.0
2024-10-17 14:50:00,177.58,177.64,177.57,177.63,36256.0,174.5808,174.6398,174.571,174.63,36256.0
2024-10-17 15:00:00,177.63,177.66,177.55,177.64,31883.0,174.63,174.6594,174.5513,174.6398,31883.0
2024-10-17 15:10:00,177.63,177.7,177.59,177.61,22119.0,174.63,174.6988,174.5906,174.6103,22119.0
2024-10-17 15:20:00,177.61,177.64,177.56,177.61,33434.0,174.6103,174.6398,174.5611,174.6103,33434.0
2024-10-17 15:30:00,177.62,177.63,177.51,177.59,26798.0,174.6201,174.63,174.512,174.5906,26798.0
2024-10-17 15:40:00,177.57,177.62,177.5,177.55,33183.0,174.571,174.6201,174.5022,174.5513,33183.0
2024-10-17 15:50:00,177.56,177.65,177.52,177.58,42665.0,174.5611,174.6496,174.5218,174.5808,42665.0
2024-10-18 09:30:00,177.73,177.74,176.95,177.13,126252.0,174.7283,174.7381,173.9614,174.1384,126252.0
2024-10-18 09:40:00,177.19,177.36,177.02,177.26,28198.0,174.1974,174.3645,174.0303,174.2662,28198.0
2024-10-18 09:50:00,177.21,177.24,177.04,177.13,30813.0,174.217,174.2465,174.0499,174.1384,30813.0
2024-10-18 10:00:00,177.09,177.2,177.05,177.16,19355.0,174.0991,174.2072,174.0598,174.1679,19355.0
2024-10-18 10:10:00,177.2,177.2,177.01,177.15,36171.0,174.2072,174.2072,174.0204,174.1581,36171.0
2024-10-18 10:20:00,177.15,177.19,177.02,177.09,24997.0,174.1581,174.1974,174.0303,174.0991,24997.0
2024-10-18 10:30:00,177.14,177.21,177.08,177.21,9653.0,174.1482,174.217,174.0892,174.217,9653.0
2024-10-18 10:40:00,177.22,177.33,177.21,177.25,29848.0,174.2269,174.335,174.217,174.2564,29848.0
2024-10-18 10:50:00,177.26,177.43,177.24,177.33,15128.0,174.2662,174.4333,174.2465,174.335,15128.0
2024-10-18 11:00:00,177.31,177.34,177.24,177.32,10340.0,174.3154,174.3449,174.2465,174.3252,10340.0
2024-10-18 11:10:00,177.33,177.38,177.32,177.37,21967.0,174.335,174.3842,174.3252,174.3743,21967.0
2024-10-18 11:20:00,177.4,177.41,177.3,177.37,18648.0,174.4038,174.4137,174.3055,174.3743,18648.0
2024-10-18 11:30:00,177.42,177.44,177.35,177.44,14513.0,174.4235,174.4432,174.3547,174.4432,14513.0
2024-10-18 11:40:00,177.46,177.49,177.42,177.47,7523.0,174.4628,174.4923,174.4235,174.4727,7523.0
2024-10-18 11:50:00,177.46,177.49,177.39,177.43,14951.0,174.4628,174.4923,174.394,174.4333,14951.0
2024-10-18 12:00:00,177.46,177.5,177.42,177.47,7515.0,174.4628,174.5022,174.4235,174.4727,7515.0
2024-10-18 12:10:00,177.46,177.65,177.45,177.63,21344.0,174.4628,174.6496,174.453,174.63,21344.0
2024-10-18 12:20:00,177.64,177.68,177.57,177.62,12143.0,174.6398,174.6791,174.571,174.6201,12143.0
2024-10-18 12:30:00,177.62,177.66,177.59,177.66,16045.0,174.6201,174.6594,174.5906,174.6594,16045.0
2024-10-18 12:40:00,177.67,177.71,177.59,177.61,8259.0,174.6693,174.7086,174.5906,174.6103,8259.0
2024-10-18 12:50:00,177.63,177.78,177.63,177.68,11452.0,174.63,174.7774,174.63,174.6791,11452.0
2024-10-18 13:00:00,177.64,177.68,177.58,177.63,12038.0,174.6398,174.6791,174.5808,174.63,12038.0
2024-10-18 13:10:00,177.63,177.71,177.6,177.63,16114.0,174.63,174.7086,174.6005,174.63,16114.0
2024-10-18 13:20:00,177.65,177.69,177.6,177.62,13377.0,174.6496,174.6889,174.6005,174.6201,13377.0
2024-10-18 13:30:00,177.62,177.71,177.61,177.71,19548.0,174.6201,174.7086,174.6103,174.7086,19548.0
2024-10-18 13:40:00,177.7,177.72,177.62,177.64,23727.0,174.6988,174.7184,174.6201,174.6398,23727.0
2024-10-18 13:50:00,177.64,177.66,177.58,177.61,12647.0,174.6398,174.6594,174.5808,174.6103,12647.0
2024-10-18 14:00:00,177.6,177.68,177.43,177.68,56784.0,174.6005,174.6791,174.4333,174.6791,56784.0
2024-10-18 14:10:00,177.69,177.81,177.68,177.79,37454.0,174.6889,174.8069,174.6791,174.7873,37454.0
2024-10-18 14:20:00,177.81,177.9,177.8,177.81,49449.0,174.8069,174.8954,174.7971,174.8069,49449.0
2024-10-18 14:30:00,177.85,177.85,177.71,177.73,39537.0,174.8462,174.8462,174.7086,174.7283,39537.0
2024-10-18 14:40:00,177.72,177.81,177.71,177.78,21203.0,174.7184,174.8069,174.7086,174.7774,21203.0
2024-10-18 14:50:00,177.79,177.8,177.71,177.73,20728.0,174.7873,174.7971,174.7086,174.7283,20728.0
2024-10-18 15:00:00,177.7,177.7,177.56,177.66,19537.0,174.6988,174.6988,174.5611,174.6594,19537.0
2024-10-18 15:10:00,177.64,177.68,177.58,177.6,35537.0,174.6398,174.6791,174.5808,174.6005,35537.0
2024-10-18 15:20:00,177.6,177.6,177.5,177.55,76733.0,174.6005,174.6005,174.5022,174.5513,76733.0
2024-10-18 15:30:00,177.54,177.62,177.52,177.61,38879.0,174.5415,174.6201,174.5218,174.6103,38879.0
2024-10-18 15:40:00,177.61,177.64,177.52,177.62,44514.0,174.6103,174.6398,174.5218,174.6201,44514.0
2024-10-18 15:50:00,177.62,177.91,177.61,177.78,502789.0,174.6201,174.9052,174.6103,174.7774,502789.0
2024-10-21 09:30:00,177.55,177.82,177.3,177.38,72666.0,174.5513,174.8167,174.3055,174.3842,72666.0
2024-10-21 09:40:00,177.35,177.5,177.22,177.4,15917.0,174.3547,174.5022,174.2269,174.4038,15917.0
2024-10-21 09:50:00,177.39,177.49,177.13,177.13,35256.0,174.394,174.4923,174.1384,174.1384,35256.0
2024-10-21 10:00:00,177.15,177.24,177.08,177.12,27413.0,174.1581,174.2465,174.0892,174.1286,27413.0
2024-10-21 10:10:00,177.12,177.19,177.01,177.02,15820.0,174.1286,174.1974,174.0204,174.0303,15820.0
2024-10-21 10:20:00,177.01,177.08,176.83,176.84,27712.0,174.0204,174.0892,173.8435,173.8533,27712.0
2024-10-21 10:30:00,176.81,176.95,176.72,176.95,17748.0,173.8238,173.9614,173.7353,173.9614,17748.0
2024-10-21 10:40:00,176.94,176.96,176.7,176.7,37438.0,173.9516,173.9713,173.7157,173.7157,37438.0
2024-10-21 10:50:00,176.7,176.75,176.6,176.64,58749.0,173.7157,173.7648,173.6174,173.6567,58749.0
2024-10-21 11:00:00,176.61,176.62,176.12,176.18,21569.0,173.6272,173.637,173.1455,173.2044,21569.0
2024-10-21 11:10:00,176.2,176.31,176.13,176.24,19662.0,173.2241,173.3322,173.1553,173.2634,19662.0
2024-10-21 11:20:00,176.21,176.23,176.03,176.07,12375.0,173.2339,173.2536,173.057,173.0963,12375.0
2024-10-21 11:30:00,176.06,176.06,175.91,176.01,41746.0,173.0865,173.0865,172.939,173.0373,41746.0
2024-10-21 11:40:00,176.0,176.22,176.0,176.21,20660.0,173.0275,173.2438,173.0275,173.2339,20660.0
2024-10-21 11:50:00,176.24,176.39,176.23,176.28,16873.0,173.2634,173.4109,173.2536,173.3028,16873.0
2024-10-21 12:00:00,176.28,176.31,176.13,176.22,16853.0,173.3028,173.3322,173.1553,173.2438,16853.0
2024-10-21 12:10:00,176.24,176.25,176.07,176.13,53844.0,173.2634,173.2733,173.0963,173.1553,53844.0
2024-10-21 12:20:00,176.14,176.25,176.1,176.2,14743.0,173.1651,173.2733,173.1258,173.2241,14743.0
2024-10-21 12:30:00,176.19,176.25,176.16,176.2,93109.0,173.2143,173.2733,173.1848,173.2241,93109.0
2024-10-21 12:40:00,176.21,176.23,176.16,176.18,14055.0,173.2339,173.2536,173.1848,173.2044,14055.0
2024-10-21 12:50:00,176.2,176.38,176.18,176.38,283252.0,173.2241,173.4011,173.2044,173.4011,283252.0
2024-10-21 13:00:00,176.37,176.46,176.34,176.44,21523.0,173.3912,173.4797,173.3617,173.4601,21523.0
2024-10-21 13:10:00,176.44,176.44,176.32,176.38,16691.0,173.4601,173.4601,173.3421,173.4011,16691.0
2024-10-21 13:20:00,176.35,176.45,176.35,176.37,15052.0,173.3716,173.4699,173.3716,173.3912,15052.0
2024-10-21 13:30:00,176.34,176.35,176.25,176.3,9586.0,173.3617,173.3716,173.2733,173.3224,9586.0
2024-10-21 13:40:00,176.3,176.37,176.29,176.35,7792.0,173.3224,173.3912,173.3126,173.3716,7792.0
2024-10-21 13:50:00,176.36,176.38,176.3,176.3,7702.0,173.3814,173.4011,173.3224,173.3224,7702.0
2024-10-21 14:00:00,176.31,176.32,176.23,176.25,15798.0,173.3322,173.3421,173.2536,173.2733,15798.0
2024-10-21 14:10:00,176.27,176.29,176.12,176.23,30021.0,173.2929,173.3126,173.1455,173.2536,30021.0
2024-10-21 14:20:00,176.24,176.27,176.1,176.15,19383.0,173.2634,173.2929,173.1258,173.175,19383.0
2024-10-21 14:30:00,176.16,176.17,176.07,176.15,11573.0,173.1848,173.1946,173.0963,173.175,11573.0
2024-10-21 14:40:00,176.16,176.16,176.07,176.14,14966.0,173.1848,173.1848,173.0963,173.1651,14966.0
2024-10-21 14:50:00,176.12,176.14,176.05,176.07,23385.0,173.1455,173.1651,173.0766,173.0963,23385.0
2024-10-21 15:00:00,176.06,176.11,176.03,176.11,21108.0,173.0865,173.1356,173.057,173.1356,21108.0
2024-10-21 15:10:00,176.11,176.24,176.09,176.19,28429.0,173.1356,173.2634,173.116,173.2143,28429.0
2024-10-21 15:20:00,176.2,176.23,176.14,176.17,29701.0,173.2241,173.2536,173.1651,173.1946,29701.0
2024-10-21 15:30:00,176.14,176.14,175.95,176.02,68573.0,173.1651,173.1651,172.9783,173.0471,68573.0
2024-10-21 15:40:00,176.02,176.08,175.98,176.06,47413.0,173.0471,173.1061,173.0078,173.0865,47413.0
2024-10-21 15:50:00,176.06,176.16,175.94,176.16,75706.0,173.0865,173.1848,172.9685,173.1848,75706.0
2024-10-22 09:30:00,175.51,175.73,175.24,175.34,422639.0,172.5458,172.762,172.2803,172.3786,422639.0
2024-10-22 09:40:00,175.32,175.44,175.09,175.43,157352.0,172.359,172.4769,172.1329,172.4671,157352.0
2024-10-22 09:50:00,175.42,175.43,175.18,175.28,193902.0,172.4573,172.4671,172.2213,172.3196,193902.0
2024-10-22 10:00:00,175.25,175.32,175.0,175.05,16942.0,172.2902,172.359,172.0444,172.0935,16942.0
2024-10-22 10:10:00,175.09,175.3,174.97,175.0,124815.0,172.1329,172.3393,172.0149,172.0444,124815.0
2024-10-22 10:20:00,175.03,175.11,174.97,174.99,46834.0,172.0739,172.1525,172.0149,172.0345,46834.0
2024-10-22 10:30:00,174.94,175.05,174.87,175.03,23814.0,171.9854,172.0935,171.9166,172.0739,23814.0
2024-10-22 10:40:00,175.03,175.32,175.02,175.32,25794.0,172.0739,172.359,172.064,172.359,25794.0
2024-10-22 10:50:00,175.33,175.43,175.29,175.39,7647.0,172.3688,172.4671,172.3295,172.4278,7647.0
2024-10-22 11:00:00,175.36,175.48,175.31,175.48,21739.0,172.3983,172.5163,172.3491,172.5163,21739.0
2024-10-22 11:10:00,175.47,175.68,175.46,175.66,35679.0,172.5064,172.7129,172.4966,172.6932,35679.0
2024-10-22 11:20:00,175.65,175.7,175.45,175.58,23087.0,172.6834,172.7326,172.4868,172.6146,23087.0
2024-10-22 11:30:00,175.68,175.7,175.63,175.67,13350.0,172.7129,172.7326,172.6637,172.7031,13350.0
2024-10-22 11:40:00,175.66,175.67,175.56,175.57,14188.0,172.6932,172.7031,172.5949,172.6047,14188.0
2024-10-22 11:50:00,175.58,175.63,175.54,175.54,13396.0,172.6146,172.6637,172.5753,172.5753,13396.0
2024-10-22 12:00:00,175.53,175.6,175.49,175.53,16634.0,172.5654,172.6342,172.5261,172.5654,16634.0
2024-10-22 12:10:00,175.53,175.68,175.53,175.66,12403.0,172.5654,172.7129,172.5654,172.6932,12403.0
2024-10-22 12:20:00,175.65,175.72,175.62,175.7,9620.0,172.6834,172.7522,172.6539,172.7326,9620.0
2024-10-22 12:30:00,175.72,175.83,175.71,175.77,16716.0,172.7522,172.8604,172.7424,172.8014,16716.0
2024-10-22 12:40:00,175.79,175.82,175.74,175.76,10955.0,172.821,172.8505,172.7719,172.7915,10955.0
2024-10-22 12:50:00,175.76,175.86,175.72,175.77,17651.0,172.7915,172.8898,172.7522,172.8014,17651.0
2024-10-22 13:00:00,175.79,175.83,175.76,175.78,9576.0,172.821,172.8604,172.7915,172.8112,9576.0
2024-10-22 13:10:00,175.78,175.8,175.7,175.72,29733.0,172.8112,172.8309,172.7326,172.7522,29733.0
2024-10-22 13:20:00,175.71,175.78,175.68,175.77,12703.0,172.7424,172.8112,172.7129,172.8014,12703.0
2024-10-22 13:30:00,175.77,175.81,175.7,175.77,9495.0,172.8014,172.8407,172.7326,172.8014,9495.0
2024-10-22 13:40:00,175.8,175.92,175.77,175.87,21037.0,172.8309,172.9488,172.8014,172.8997,21037.0
2024-10-22 13:50:00,175.86,175.91,175.82,175.89,18347.0,172.8898,172.939,172.8505,172.9193,18347.0
2024-10-22 14:00:00,175.89,176.0,175.85,175.86,27279.0,172.9193,173.0275,172.88,172.8898,27279.0
2024-10-22 14:10:00,175.85,175.99,175.85,175.95,29061.0,172.88,173.0177,172.88,172.9783,29061.0
2024-10-22 14:20:00,175.95,175.96,175.89,175.9,22681.0,172.9783,172.9882,172.9193,172.9292,22681.0
2024-10-22 14:30:00,175.9,175.94,175.83,175.84,21747.0,172.9292,172.9685,172.8604,172.8702,21747.0
2024-10-22 14:40:00,175.85,175.87,175.81,175.83,31755.0,172.88,172.8997,172.8407,172.8604,31755.0
2024-10-22 14:50:00,175.84,175.87,175.74,175.77,17393.0,172.8702,172.8997,172.7719,172.8014,17393.0
2024-10-22 15:00:00,175.76,175.83,175.72,175.82,23374.0,172.7915,172.8604,172.7522,172.8505,23374.0
2024-10-22 15:10:00,175.84,175.94,175.83,175.93,30853.0,172.8702,172.9685,172.8604,172.9587,30853.0
2024-10-22 15:20:00,175.93,175.97,175.91,175.96,20716.0,172.9587,172.998,172.939,172.9882,20716.0
2024-10-22 15:30:00,175.96,176.07,175.92,176.01,43763.0,172.9882,173.0963,172.9488,173.0373,43763.0
2024-10-22 15:40:00,176.0,176.12,175.97,176.06,25938.0,173.0275,173.1455,172.998,173.0865,25938.0
2024-10-22 15:50:00,176.07,176.14,175.83,175.85,60167.0,173.0963,173.1651,172.8604,172.88,60167.0
2024-10-23 09:30:00,175.46,175.86,175.22,175.53,97191.0,172.4966,172.8898,172.2607,172.5654,97191.0
2024-10-23 09:40:00,175.54,175.7,175.4,175.68,34217.0,172.5753,172.7326,172.4376,172.7129,34217.0
2024-10-23 09:50:00,175.68,175.71,175.51,175.58,8804.0,172.7129,172.7424,172.5458,172.6146,8804.0
2024-10-23 10:00:00,175.55,175.99,175.55,175.99,26485.0,172.5851,173.0177,172.5851,173.0177,26485.0
2024-10-23 10:10:00,175.96,175.96,175.48,175.53,21492.0,172.9882,172.9882,172.5163,172.5654,21492.0
2024-10-23 10:20:00,175.5,175.69,175.37,175.68,23292.0,172.5359,172.7227,172.4081,172.7129,23292.0
2024-10-23 10:30:00,175.59,175.61,175.48,175.53,20370.0,172.6244,172.6441,172.5163,172.5654,20370.0
2024-10-23 10:40:00,175.55,175.61,175.43,175.46,29392.0,172.5851,172.6441,172.4671,172.4966,29392.0
2024-10-23 10:50:00,175.48,175.51,175.29,175.44,11623.0,172.5163,172.5458,172.3295,172.4769,11623.0
2024-10-23 11:00:00,175.42,175.42,175.25,175.28,10276.0,172.4573,172.4573,172.2902,172.3196,10276.0
2024-10-23 11:10:00,175.28,175.28,175.06,175.17,16722.0,172.3196,172.3196,172.1034,172.2115,16722.0
2024-10-23 11:20:00,175.15,175.32,175.14,175.2,16745.0,172.1918,172.359,172.182,172.241,16745.0
2024-10-23 11:30:00,175.23,175.4,175.19,175.39,20861.0,172.2705,172.4376,172.2312,172.4278,20861.0
2024-10-23 11:40:00,175.38,175.46,175.34,175.42,8693.0,172.418,172.4966,172.3786,172.4573,8693.0
2024-10-23 11:50:00,175.44,175.6,175.41,175.55,35455.0,172.4769,172.6342,172.4474,172.5851,35455.0
2024-10-23 12:00:00,175.56,175.64,175.4,175.44,19905.0,172.5949,172.6736,172.4376,172.4769,19905.0
2024-10-23 12:10:00,175.47,175.51,175.35,175.49,14176.0,172.5064,172.5458,172.3885,172.5261,14176.0
2024-10-23 12:20:00,175.54,175.55,175.4,175.4,18749.0,172.5753,172.5851,172.4376,172.4376,18749.0
2024-10-23 12:30:00,175.41,175.53,175.34,175.42,15210.0,172.4474,172.5654,172.3786,172.4573,15210.0
2024-10-23 12:40:00,175.42,175.56,175.41,175.56,8616.0,172.4573,172.5949,172.4474,172.5949,8616.0
2024-10-23 12:50:00,175.6,175.61,175.44,175.45,14531.0,172.6342,172.6441,172.4769,172.4868,14531.0
2024-10-23 13:00:00,175.46,175.49,175.27,175.31,20816.0,172.4966,172.5261,172.3098,172.3491,20816.0
2024-10-23 13:10:00,175.29,175.3,175.17,175.2,40934.0,172.3295,172.3393,172.2115,172.241,40934.0
2024-10-23 13:20:00,175.2,175.23,175.12,175.18,23618.0,172.241,172.2705,172.1623,172.2213,23618.0
2024-10-23 13:30:00,175.15,175.16,175.02,175.05,27676.0,172.1918,172.2017,172.064,172.0935,27676.0
2024-10-23 13:40:00,175.06,175.17,175.04,175.14,11643.0,172.1034,172.2115,172.0837,172.182,11643.0
2024-10-23 13:50:00,175.14,175.2,175.07,175.1,10049.0,172.182,172.241,172.1132,172.1427,10049.0
2024-10-23 14:00:00,175.08,175.11,174.83,174.89,25877.0,172.123,172.1525,171.8772,171.9362,25877.0
2024-10-23 14:10:00,174.87,174.87,174.57,174.62,20533.0,171.9166,171.9166,171.6216,171.6708,20533.0
2024-10-23 14:20:00,174.63,174.84,174.62,174.81,22082.0,171.6806,171.8871,171.6708,171.8576,22082.0
2024-10-23 14:30:00,174.8,175.16,174.8,175.16,17529.0,171.8478,172.2017,171.8478,172.2017,17529.0
2024-10-23 14:40:00,175.14,175.31,175.14,175.23,18439.0,172.182,172.3491,172.182,172.2705,18439.0
2024-10-23 14:50:00,175.25,175.33,175.18,175.33,16769.0,172.2902,172.3688,172.2213,172.3688,16769.0
2024-10-23 15:00:00,175.3,175.32,175.23,175.28,30967.0,172.3393,172.359,172.2705,172.3196,30967.0
2024-10-23 15:10:00,175.32,175.41,175.27,175.41,34517.0,172.359,172.4474,172.3098,172.4474,34517.0
2024-10-23 15:20:00,175.39,175.42,175.23,175.35,35497.0,172.4278,172.4573,172.2705,172.3885,35497.0
2024-10-23 15:30:00,175.35,175.42,175.3,175.33,25966.0,172.3885,172.4573,172.3393,172.3688,25966.0
2024-10-23 15:40:00,175.34,175.42,175.31,175.34,35397.0,172.3786,172.4573,172.3491,172.3786,35397.0
2024-10-23 15:50:00,175.34,175.5,175.32,175.43,66911.0,172.3786,172.5359,172.359,172.4671,66911.0
2024-10-24 09:30:00,175.45,175.57,175.18,175.25,86035.0,172.4868,172.6047,172.2213,172.2902,86035.0
2024-10-24 09:40:00,175.31,175.48,175.03,175.35,29639.0,172.3491,172.5163,172.0739,172.3885,29639.0
2024-10-24 09:50:00,175.37,175.42,175.17,175.32,10521.0,172.4081,172.4573,172.2115,172.359,10521.0
2024-10-24 10:00:00,175.31,175.35,175.15,175.25,46221.0,172.3491,172.3885,172.1918,172.2902,46221.0
2024-10-24 10:10:00,175.24,175.25,174.94,175.16,29684.0,172.2803,172.2902,171.9854,172.2017,29684.0
2024-10-24 10:20:00,175.16,175.39,175.13,175.33,28146.0,172.2017,172.4278,172.1722,172.3688,28146.0
2024-10-24 10:30:00,175.34,175.43,175.28,175.35,12588.0,172.3786,172.4671,172.3196,172.3885,12588.0
2024-10-24 10:40:00,175.32,175.35,175.07,175.17,50082.0,172.359,172.3885,172.1132,172.2115,50082.0
2024-10-24 10:50:00,175.18,175.28,175.06,175.26,14242.0,172.2213,172.3196,172.1034,172.3,14242.0
2024-10-24 11:00:00,175.29,175.3,174.98,175.04,12046.0,172.3295,172.3393,172.0247,172.0837,12046.0
2024-10-24 11:10:00,175.06,175.17,175.02,175.15,21965.0,172.1034,172.2115,172.064,172.1918,21965.0
2024-10-24 11:20:00,175.15,175.16,174.94,174.95,14550.0,172.1918,172.2017,171.9854,171.9952,14550.0
2024-10-24 11:30:00,174.91,174.94,174.82,174.91,9101.0,171.9559,171.9854,171.8674,171.9559,9101.0
2024-10-24 11:40:00,174.87,174.87,174.6,174.64,5604.0,171.9166,171.9166,171.6511,171.6905,5604.0
2024-10-24 11:50:00,174.63,174.82,174.59,174.7,13598.0,171.6806,171.8674,171.6413,171.7494,13598.0
2024-10-24 12:00:00,174.69,174.7,174.41,174.44,22852.0,171.7396,171.7494,171.4643,171.4938,22852.0
2024-10-24 12:10:00,174.46,174.46,174.35,174.35,27577.0,171.5135,171.5135,171.4054,171.4054,27577.0
2024-10-24 12:20:00,174.38,174.65,174.38,174.65,15687.0,171.4348,171.7003,171.4348,171.7003,15687.0
2024-10-24 12:30:00,174.62,174.81,174.62,174.76,9673.0,171.6708,171.8576,171.6708,171.8084,9673.0
2024-10-24 12:40:00,174.74,174.83,174.68,174.83,13112.0,171.7888,171.8772,171.7298,171.8772,13112.0
2024-10-24 12:50:00,174.83,174.87,174.78,174.84,10482.0,171.8772,171.9166,171.8281,171.8871,10482.0
2024-10-24 13:00:00,174.81,174.89,174.81,174.86,5764.0,171.8576,171.9362,171.8576,171.9067,5764.0
2024-10-24 13:10:00,174.86,174.92,174.8,174.9,16574.0,171.9067,171.9657,171.8478,171.9461,16574.0
2024-10-24 13:20:00,174.86,174.94,174.86,174.94,40073.0,171.9067,171.9854,171.9067,171.9854,40073.0
2024-10-24 13:30:00,174.91,174.98,174.89,174.96,4701.0,171.9559,172.0247,171.9362,172.005,4701.0
2024-10-24 13:40:00,174.95,175.04,174.84,174.86,10328.0,171.9952,172.0837,171.8871,171.9067,10328.0
2024-10-24 13:50:00,174.88,174.9,174.72,174.73,7244.0,171.9264,171.9461,171.7691,171.7789,7244.0
2024-10-24 14:00:00,174.68,174.77,174.64,174.77,26730.0,171.7298,171.8183,171.6905,171.8183,26730.0
2024-10-24 14:10:00,174.74,174.93,174.74,174.91,23126.0,171.7888,171.9756,171.7888,171.9559,23126.0
2024-10-24 14:20:00,174.89,174.94,174.76,174.78,17992.0,171.9362,171.9854,171.8084,171.8281,17992.0
2024-10-24 14:30:00,174.78,174.81,174.72,174.73,22373.0,171.8281,171.8576,171.7691,171.7789,22373.0
2024-10-24 14:40:00,174.71,174.76,174.66,174.68,9668.0,171.7593,171.8084,171.7101,171.7298,9668.0
2024-10-24 14:50:00,174.68,174.79,174.68,174.75,16241.0,171.7298,171.8379,171.7298,171.7986,16241.0
2024-10-24 15:00:00,174.7,174.74,174.63,174.74,10625.0,171.7494,171.7888,171.6806,171.7888,10625.0
2024-10-24 15:10:00,174.75,174.95,174.75,174.86,24186.0,171.7986,171.9952,171.7986,171.9067,24186.0
2024-10-24 15:20:00,174.89,174.96,174.82,174.92,16914.0,171.9362,172.005,171.8674,171.9657,16914.0
2024-10-24 15:30:00,174.91,175.0,174.85,174.87,91630.0,171.9559,172.0444,171.8969,171.9166,91630.0
2024-10-24 15:40:00,174.87,174.93,174.87,174.88,34397.0,171.9166,171.9756,171.9166,171.9264,34397.0
2024-10-24 15:50:00,174.9,174.97,174.82,174.82,52135.0,171.9461,172.0149,171.8674,171.8674,52135.0
2024-10-25 09:30:00,175.57,175.72,175.12,175.22,91995.0,172.6047,172.7522,172.1623,172.2607,91995.0
2024-10-25 09:40:00,175.21,175.37,175.13,175.21,44733.0,172.2508,172.4081,172.1722,172.2508,44733.0
2024-10-25 09:50:00,175.16,175.27,174.99,175.1,23805.0,172.2017,172.3098,172.0345,172.1427,23805.0
2024-10-25 10:00:00,175.17,175.49,175.13,175.42,40434.0,172.2115,172.5261,172.1722,172.4573,40434.0
2024-10-25 10:10:00,175.45,175.46,175.35,175.44,49281.0,172.4868,172.4966,172.3885,172.4769,49281.0
2024-10-25 10:20:00,175.39,175.51,175.32,175.39,27396.0,172.4278,172.5458,172.359,172.4278,27396.0
2024-10-25 10:30:00,175.36,175.42,175.29,175.39,12855.0,172.3983,172.4573,172.3295,172.4278,12855.0
2024-10-25 10:40:00,175.37,175.41,175.17,175.25,13711.0,172.4081,172.4474,172.2115,172.2902,13711.0
2024-10-25 10:50:00,175.22,175.28,175.12,175.14,42193.0,172.2607,172.3196,172.1623,172.182,42193.0
2024-10-25 11:00:00,175.13,175.2,175.08,175.1,12475.0,172.1722,172.241,172.123,172.1427,12475.0
2024-10-25 11:10:00,175.12,175.14,174.76,174.77,12568.0,172.1623,172.182,171.8084,171.8183,12568.0
2024-10-25 11:20:00,174.76,174.82,174.63,174.7,22371.0,171.8084,171.8674,171.6806,171.7494,22371.0
2024-10-25 11:30:00,174.72,174.74,174.55,174.58,16771.0,171.7691,171.7888,171.602,171.6315,16771.0
2024-10-25 11:40:00,174.59,174.7,174.48,174.69,16616.0,171.6413,171.7494,171.5332,171.7396,16616.0
2024-10-25 11:50:00,174.7,174.7,174.54,174.67,16206.0,171.7494,171.7494,171.5921,171.7199,16206.0
2024-10-25 12:00:00,174.66,174.66,174.45,174.51,10804.0,171.7101,171.7101,171.5037,171.5626,10804.0
2024-10-25 12:10:00,174.52,174.57,174.48,174.54,7655.0,171.5725,171.6216,171.5332,171.5921,7655.0
2024-10-25 12:20:00,174.54,174.62,174.52,174.6,17076.0,171.5921,171.6708,171.5725,171.6511,17076.0
2024-10-25 12:30:00,174.66,174.67,174.47,174.47,6767.0,171.7101,171.7199,171.5233,171.5233,6767.0
2024-10-25 12:40:00,174.47,174.59,174.47,174.48,22156.0,171.5233,171.6413,171.5233,171.5332,22156.0
2024-10-25 12:50:00,174.48,174.48,174.39,174.4,13764.0,171.5332,171.5332,171.4447,171.4545,13764.0
2024-10-25 13:00:00,174.4,174.41,174.34,174.36,16636.0,171.4545,171.4643,171.3955,171.4152,16636.0
2024-10-25 13:10:00,174.34,174.35,174.06,174.08,14550.0,171.3955,171.4054,171.1202,171.1399,14550.0
2024-10-25 13:20:00,174.07,174.14,173.94,174.11,16287.0,171.1301,171.1989,171.0023,171.1694,16287.0
2024-10-25 13:30:00,174.05,174.07,173.85,173.96,14364.0,171.1104,171.1301,170.9138,171.0219,14364.0
2024-10-25 13:40:00,173.9,173.9,173.61,173.9,14728.0,170.963,170.963,170.6778,170.963,14728.0
2024-10-25 13:50:00,173.88,174.01,173.73,173.76,10197.0,170.9433,171.0711,170.7958,170.8253,10197.0
2024-10-25 14:00:00,173.78,173.82,173.53,173.62,21804.0,170.845,170.8843,170.5992,170.6877,21804.0
2024-10-25 14:10:00,173.59,173.7,173.5,173.7,22548.0,170.6582,170.7663,170.5697,170.7663,22548.0
2024-10-25 14:20:00,173.72,173.93,173.65,173.88,17901.0,170.786,170.9924,170.7172,170.9433,17901.0
2024-10-25 14:30:00,173.87,173.95,173.77,173.93,15881.0,170.9335,171.0121,170.8351,170.9924,15881.0
2024-10-25 14:40:00,173.91,174.07,173.89,174.05,17179.0,170.9728,171.1301,170.9531,171.1104,17179.0
2024-10-25 14:50:00,174.03,174.05,173.92,174.0,18437.0,171.0908,171.1104,170.9826,171.0613,18437.0
2024-10-25 15:00:00,173.98,174.03,173.89,173.94,15417.0,171.0416,171.0908,170.9531,171.0023,15417.0
2024-10-25 15:10:00,173.95,173.96,173.73,173.88,45658.0,171.0121,171.0219,170.7958,170.9433,45658.0
2024-10-25 15:20:00,173.85,173.91,173.73,173.85,66265.0,170.9138,170.9728,170.7958,170.9138,66265.0
2024-10-25 15:30:00,173.84,173.85,173.71,173.76,22309.0,170.904,170.9138,170.7762,170.8253,22309.0
2024-10-25 15:40:00,173.73,173.79,173.67,173.72,24503.0,170.7958,170.8548,170.7368,170.786,24503.0
2024-10-25 15:50:00,173.72,173.75,173.52,173.66,59374.0,170.786,170.8155,170.5894,170.727,59374.0
2024-10-28 09:30:00,174.03,174.55,174.02,174.34,71617.0,171.0908,171.602,171.0809,171.3955,71617.0
2024-10-28 09:40:00,174.43,174.63,174.38,174.63,15551.0,171.484,171.6806,171.4348,171.6806,15551.0
2024-10-28 09:50:00,174.64,174.7,174.46,174.46,18356.0,171.6905,171.7494,171.5135,171.5135,18356.0
2024-10-28 10:00:00,174.45,174.45,174.22,174.4,65509.0,171.5037,171.5037,171.2775,171.4545,65509.0
2024-10-28 10:10:00,174.43,174.5,174.34,174.4,36793.0,171.484,171.5528,171.3955,171.4545,36793.0
2024-10-28 10:20:00,174.38,174.68,174.34,174.68,18742.0,171.4348,171.7298,171.3955,171.7298,18742.0
2024-10-28 10:30:00,174.68,174.69,174.45,174.45,30228.0,171.7298,171.7396,171.5037,171.5037,30228.0
2024-10-28 10:40:00,174.45,174.57,174.37,174.55,19060.0,171.5037,171.6216,171.425,171.602,19060.0
2024-10-28 10:50:00,174.54,174.69,174.53,174.6,11693.0,171.5921,171.7396,171.5823,171.6511,11693.0
2024-10-28 11:00:00,174.61,174.7,174.52,174.64,18019.0,171.661,171.7494,171.5725,171.6905,18019.0
2024-10-28 11:10:00,174.64,174.77,174.59,174.61,39389.0,171.6905,171.8183,171.6413,171.661,39389.0
2024-10-28 11:20:00,174.6,174.65,174.58,174.61,17977.0,171.6511,171.7003,171.6315,171.661,17977.0
2024-10-28 11:30:00,174.58,174.62,174.43,174.46,11295.0,171.6315,171.6708,171.484,171.5135,11295.0
2024-10-28 11:40:00,174.44,174.45,174.35,174.41,16561.0,171.4938,171.5037,171.4054,171.4643,16561.0
2024-10-28 11:50:00,174.47,174.48,174.36,174.38,10132.0,171.5233,171.5332,171.4152,171.4348,10132.0
2024-10-28 12:00:00,174.38,174.43,174.31,174.43,22338.0,171.4348,171.484,171.366,171.484,22338.0
2024-10-28 12:10:00,174.44,174.61,174.44,174.57,25941.0,171.4938,171.661,171.4938,171.6216,25941.0
2024-10-28 12:20:00,174.57,174.61,174.54,174.56,21990.0,171.6216,171.661,171.5921,171.6118,21990.0
2024-10-28 12:30:00,174.58,174.62,174.42,174.48,11391.0,171.6315,171.6708,171.4742,171.5332,11391.0
2024-10-28 12:40:00,174.47,174.61,174.44,174.53,8149.0,171.5233,171.661,171.4938,171.5823,8149.0
2024-10-28 12:50:00,174.52,174.54,174.43,174.44,20922.0,171.5725,171.5921,171.484,171.4938,20922.0
2024-10-28 13:00:00,174.43,174.51,174.39,174.48,23438.0,171.484,171.5626,171.4447,171.5332,23438.0
2024-10-28 13:10:00,174.44,174.48,174.35,174.47,8390.0,171.4938,171.5332,171.4054,171.5233,8390.0
2024-10-28 13:20:00,174.47,174.56,174.47,174.52,14942.0,171.5233,171.6118,171.5233,171.5725,14942.0
2024-10-28 13:30:00,174.51,174.6,174.5,174.58,11268.0,171.5626,171.6511,171.5528,171.6315,11268.0
2024-10-28 13:40:00,174.56,174.62,174.53,174.58,17516.0,171.6118,171.6708,171.5823,171.6315,17516.0
2024-10-28 13:50:00,174.56,174.59,174.54,174.55,17477.0,171.6118,171.6413,171.5921,171.602,17477.0
2024-10-28 14:00:00,174.55,174.59,174.45,174.54,18054.0,171.602,171.6413,171.5037,171.5921,18054.0
2024-10-28 14:10:00,174.53,174.58,174.51,174.57,26642.0,171.5823,171.6315,171.5626,171.6216,26642.0
2024-10-28 14:20:00,174.57,174.57,174.48,174.5,16716.0,171.6216,171.6216,171.5332,171.5528,16716.0
2024-10-28 14:30:00,174.51,174.54,174.44,174.52,12906.0,171.5626,171.5921,171.4938,171.5725,12906.0
2024-10-28 14:40:00,174.55,174.58,174.49,174.58,24182.0,171.602,171.6315,171.543,171.6315,24182.0
2024-10-28 14:50:00,174.61,174.69,174.54,174.54,21789.0,171.661,171.7396,171.5921,171.5921,21789.0
2024-10-28 15:00:00,174.51,174.64,174.46,174.53,27600.0,171.5626,171.6905,171.5135,171.5823,27600.0
2024-10-28 15:10:00,174.55,174.59,174.52,174.55,45813.0,171.602,171.6413,171.5725,171.602,45813.0
2024-10-28 15:20:00,174.55,174.71,174.55,174.65,16541.0,171.602,171.7593,171.602,171.7003,16541.0
2024-10-28 15:30:00,174.66,174.74,174.63,174.7,24213.0,171.7101,171.7888,171.6806,171.7494,24213.0
2024-10-28 15:40:00,174.71,174.76,174.65,174.66,19207.0,171.7593,171.8084,171.7003,171.7101,19207.0
2024-10-28 15:50:00,174.65,174.65,174.49,174.54,39104.0,171.7003,171.7003,171.543,171.5921,39104.0
2024-10-29 09:30:00,173.89,173.89,173.34,173.47,99476.0,170.9531,170.9531,170.4124,170.5402,99476.0
2024-10-29 09:40:00,173.53,173.69,173.47,173.58,48249.0,170.5992,170.7565,170.5402,170.6484,48249.0
2024-10-29 09:50:00,173.6,173.9,173.6,173.75,11889.0,170.668,170.963,170.668,170.8155,11889.0
2024-10-29 10:00:00,173.71,174.06,173.66,174.04,15277.0,170.7762,171.1202,170.727,171.1006,15277.0
2024-10-29 10:10:00,174.01,174.1,173.91,174.05,34976.0,171.0711,171.1596,170.9728,171.1104,34976.0
2024-10-29 10:20:00,173.99,174.28,173.91,173.93,33578.0,171.0514,171.3365,170.9728,170.9924,33578.0
2024-10-29 10:30:00,173.93,174.13,173.88,174.13,83414.0,170.9924,171.1891,170.9433,171.1891,83414.0
2024-10-29 10:40:00,174.1,174.14,173.89,173.95,27602.0,171.1596,171.1989,170.9531,171.0121,27602.0
2024-10-29 10:50:00,174.0,174.02,173.9,173.93,8091.0,171.0613,171.0809,170.963,170.9924,8091.0
2024-10-29 11:00:00,173.94,174.0,173.72,173.73,19838.0,171.0023,171.0613,170.786,170.7958,19838.0
2024-10-29 11:10:00,173.66,173.86,173.65,173.73,10852.0,170.727,170.9236,170.7172,170.7958,10852.0
2024-10-29 11:20:00,173.75,173.78,173.61,173.69,8267.0,170.8155,170.845,170.6778,170.7565,8267.0
2024-10-29 11:30:00,173.68,173.86,173.67,173.85,12707.0,170.7467,170.9236,170.7368,170.9138,12707.0
2024-10-29 11:40:00,173.85,173.87,173.8,173.84,7537.0,170.9138,170.9335,170.8646,170.904,7537.0
2024-10-29 11:50:00,173.79,173.8,173.63,173.72,8595.0,170.8548,170.8646,170.6975,170.786,8595.0
2024-10-29 12:00:00,173.72,173.84,173.72,173.84,18535.0,170.786,170.904,170.786,170.904,18535.0
2024-10-29 12:10:00,173.85,173.94,173.83,173.86,22493.0,170.9138,171.0023,170.8941,170.9236,22493.0
2024-10-29 12:20:00,173.85,173.89,173.79,173.8,14482.0,170.9138,170.9531,170.8548,170.8646,14482.0
2024-10-29 12:30:00,173.78,173.79,173.67,173.75,16365.0,170.845,170.8548,170.7368,170.8155,16365.0
2024-10-29 12:40:00,173.75,173.78,173.68,173.7,21522.0,170.8155,170.845,170.7467,170.7663,21522.0
2024-10-29 12:50:00,173.71,173.9,173.71,173.87,19934.0,170.7762,170.963,170.7762,170.9335,19934.0
2024-10-29 13:00:00,173.91,174.06,173.91,173.92,11756.0,170.9728,171.1202,170.9728,170.9826,11756.0
2024-10-29 13:10:00,173.87,173.96,173.83,173.86,27862.0,170.9335,171.0219,170.8941,170.9236,27862.0
2024-10-29 13:20:00,173.87,173.87,173.71,173.75,9035.0,170.9335,170.9335,170.7762,170.8155,9035.0
2024-10-29 13:30:00,173.75,173.76,173.58,173.61,13592.0,170.8155,170.8253,170.6484,170.6778,13592.0
2024-10-29 13:40:00,173.6,173.63,173.52,173.63,18809.0,170.668,170.6975,170.5894,170.6975,18809.0
2024-10-29 13:50:00,173.63,173.74,173.61,173.7,33598.0,170.6975,170.8057,170.6778,170.7663,33598.0
2024-10-29 14:00:00,173.7,173.75,173.65,173.66,17714.0,170.7663,170.8155,170.7172,170.727,17714.0
2024-10-29 14:10:00,173.66,173.66,173.57,173.66,26675.0,170.727,170.727,170.6385,170.727,26675.0
2024-10-29 14:20:00,173.66,173.7,173.61,173.7,34069.0,170.727,170.7663,170.6778,170.7663,34069.0
2024-10-29 14:30:00,173.7,173.79,173.7,173.77,12280.0,170.7663,170.8548,170.7663,170.8351,12280.0
2024-10-29 14:40:00,173.74,173.86,173.74,173.78,18442.0,170.8057,170.9236,170.8057,170.845,18442.0
2024-10-29 14:50:00,173.78,173.8,173.75,173.77,23180.0,170.845,170.8646,170.8155,170.8351,23180.0
2024-10-29 15:00:00,173.76,173.77,173.68,173.74,29126.0,170.8253,170.8351,170.7467,170.8057,29126.0
2024-10-29 15:10:00,173.74,173.77,173.63,173.67,33117.0,170.8057,170.8351,170.6975,170.7368,33117.0
2024-10-29 15:20:00,173.68,173.75,173.62,173.75,22765.0,170.7467,170.8155,170.6877,170.8155,22765.0
2024-10-29 15:30:00,173.72,173.76,173.64,173.68,24730.0,170.786,170.8253,170.7073,170.7467,24730.0
2024-10-29 15:40:00,173.65,173.66,173.57,173.59,64220.0,170.7172,170.727,170.6385,170.6582,64220.0
2024-10-29 15:50:00,173.57,173.58,173.35,173.41,52502.0,170.6385,170.6484,170.4222,170.4812,52502.0
2024-10-30 09:30:00,173.05,173.38,172.95,173.38,69675.0,170.1273,170.4517,170.029,170.4517,69675.0
2024-10-30 09:40:00,173.37,173.54,173.25,173.54,17581.0,170.4419,170.609,170.3239,170.609,17581.0
2024-10-30 09:50:00,173.58,173.95,173.46,173.95,29244.0,170.6484,171.0121,170.5304,171.0121,29244.0
2024-10-30 10:00:00,173.88,173.95,173.82,173.92,15354.0,170.9433,171.0121,170.8843,170.9826,15354.0
2024-10-30 10:10:00,173.92,174.12,173.88,174.0,32775.0,170.9826,171.1792,170.9433,171.0613,32775.0
2024-10-30 10:20:00,173.99,173.99,173.74,173.76,39954.0,171.0514,171.0514,170.8057,170.8253,39954.0
2024-10-30 10:30:00,173.78,173.84,173.67,173.81,29839.0,170.845,170.904,170.7368,170.8745,29839.0
2024-10-30 10:40:00,173.79,173.84,173.7,173.76,14700.0,170.8548,170.904,170.7663,170.8253,14700.0
2024-10-30 10:50:00,173.76,173.87,173.65,173.76,13812.0,170.8253,170.9335,170.7172,170.8253,13812.0
2024-10-30 11:00:00,173.79,173.8,173.61,173.71,23641.0,170.8548,170.8646,170.6778,170.7762,23641.0
2024-10-30 11:10:00,173.71,173.79,173.64,173.75,16060.0,170.7762,170.8548,170.7073,170.8155,16060.0
2024-10-30 11:20:00,173.76,173.76,173.64,173.75,13845.0,170.8253,170.8253,170.7073,170.8155,13845.0
2024-10-30 11:30:00,173.75,173.93,173.72,173.91,8875.0,170.8155,170.9924,170.786,170.9728,8875.0
2024-10-30 11:40:00,173.94,174.03,173.93,173.98,17118.0,171.0023,171.0908,170.9924,171.0416,17118.0
2024-10-30 11:50:00,173.97,174.04,173.95,173.97,31023.0,171.0318,171.1006,171.0121,171.0318,31023.0
2024-10-30 12:00:00,173.97,174.01,173.9,173.91,15136.0,171.0318,171.0711,170.963,170.9728,15136.0
2024-10-30 12:10:00,173.9,173.92,173.81,173.86,11496.0,170.963,170.9826,170.8745,170.9236,11496.0
2024-10-30 12:20:00,173.84,173.87,173.77,173.79,19088.0,170.904,170.9335,170.8351,170.8548,19088.0
2024-10-30 12:30:00,173.79,173.8,173.72,173.79,9934.0,170.8548,170.8646,170.786,170.8548,9934.0
2024-10-30 12:40:00,173.77,173.77,173.7,173.7,10963.0,170.8351,170.8351,170.7663,170.7663,10963.0
2024-10-30 12:50:00,173.71,173.72,173.59,173.59,9059.0,170.7762,170.786,170.6582,170.6582,9059.0
2024-10-30 13:00:00,173.59,173.69,173.56,173.65,9281.0,170.6582,170.7565,170.6287,170.7172,9281.0
2024-10-30 13:10:00,173.64,173.75,173.63,173.72,24906.0,170.7073,170.8155,170.6975,170.786,24906.0
2024-10-30 13:20:00,173.72,173.75,173.63,173.65,10643.0,170.786,170.8155,170.6975,170.7172,10643.0
2024-10-30 13:30:00,173.63,173.63,173.42,173.51,14975.0,170.6975,170.6975,170.4911,170.5795,14975.0
2024-10-30 13:40:00,173.48,173.56,173.43,173.53,10531.0,170.55,170.6287,170.5009,170.5992,10531.0
2024-10-30 13:50:00,173.55,173.56,173.39,173.51,21691.0,170.6189,170.6287,170.4616,170.5795,21691.0
2024-10-30 14:00:00,173.47,173.76,173.47,173.74,26987.0,170.5402,170.8253,170.5402,170.8057,26987.0
2024-10-30 14:10:00,173.69,173.75,173.64,173.66,10491.0,170.7565,170.8155,170.7073,170.727,10491.0
2024-10-30 14:20:00,173.7,173.7,173.54,173.55,36056.0,170.7663,170.7663,170.609,170.6189,36056.0
2024-10-30 14:30:00,173.52,173.57,173.46,173.47,14767.0,170.5894,170.6385,170.5304,170.5402,14767.0
2024-10-30 14:40:00,173.47,173.5,173.42,173.47,15950.0,170.5402,170.5697,170.4911,170.5402,15950.0
2024-10-30 14:50:00,173.49,173.59,173.46,173.55,12381.0,170.5599,170.6582,170.5304,170.6189,12381.0
2024-10-30 15:00:00,173.52,173.52,173.34,173.43,17073.0,170.5894,170.5894,170.4124,170.5009,17073.0
2024-10-30 15:10:00,173.43,173.48,173.29,173.34,17438.0,170.5009,170.55,170.3633,170.4124,17438.0
2024-10-30 15:20:00,173.36,173.43,173.34,173.38,23828.0,170.4321,170.5009,170.4124,170.4517,23828.0
2024-10-30 15:30:00,173.37,173.42,173.27,173.4,12501.0,170.4419,170.4911,170.3436,170.4714,12501.0
2024-10-30 15:40:00,173.39,173.44,173.3,173.34,14857.0,170.4616,170.5107,170.3731,170.4124,14857.0
2024-10-30 15:50:00,173.36,173.49,173.21,173.3,89633.0,170.4321,170.5599,170.2846,170.3731,89633.0
2024-10-31 09:30:00,172.99,173.22,172.75,173.15,121053.0,170.0683,170.2944,169.8324,170.2256,121053.0
2024-10-31 09:40:00,173.12,173.26,172.84,172.88,18412.0,170.1961,170.3338,169.9209,169.9602,18412.0
2024-10-31 09:50:00,172.86,173.36,172.86,173.36,37790.0,169.9405,170.4321,169.9405,170.4321,37790.0
2024-10-31 10:00:00,173.32,173.39,172.84,172.96,53514.0,170.3927,170.4616,169.9209,170.0388,53514.0
2024-10-31 10:10:00,172.95,173.07,172.81,172.95,38078.0,170.029,170.147,169.8914,170.029,38078.0
2024-10-31 10:20:00,172.93,173.01,172.68,172.77,97006.0,170.0093,170.088,169.7636,169.852,97006.0
2024-10-31 10:30:00,172.78,172.95,172.74,172.77,24447.0,169.8619,170.029,169.8225,169.852,24447.0
2024-10-31 10:40:00,172.72,172.74,172.56,172.67,31816.0,169.8029,169.8225,169.6456,169.7537,31816.0
2024-10-31 10:50:00,172.65,172.7,172.52,172.54,33820.0,169.7341,169.7832,169.6063,169.6259,33820.0
2024-10-31 11:00:00,172.53,172.55,172.29,172.46,33112.0,169.6161,169.6358,169.3801,169.5473,33112.0
2024-10-31 11:10:00,172.47,172.66,172.46,172.61,16730.0,169.5571,169.7439,169.5473,169.6947,16730.0
2024-10-31 11:20:00,172.6,172.77,172.48,172.54,32479.0,169.6849,169.852,169.5669,169.6259,32479.0
2024-10-31 11:30:00,172.62,172.67,172.51,172.64,28386.0,169.7046,169.7537,169.5964,169.7242,28386.0
2024-10-31 11:40:00,172.62,172.77,172.58,172.75,56271.0,169.7046,169.852,169.6652,169.8324,56271.0
2024-10-31 11:50:00,172.74,172.79,172.59,172.73,21235.0,169.8225,169.8717,169.6751,169.8127,21235.0
2024-10-31 12:00:00,172.73,172.79,172.67,172.75,22744.0,169.8127,169.8717,169.7537,169.8324,22744.0
2024-10-31 12:10:00,172.75,172.9,172.75,172.85,35229.0,169.8324,169.9798,169.8324,169.9307,35229.0
2024-10-31 12:20:00,172.85,172.95,172.82,172.9,15791.0,169.9307,170.029,169.9012,169.9798,15791.0
2024-10-31 12:30:00,172.87,172.92,172.81,172.86,23631.0,169.9503,169.9995,169.8914,169.9405,23631.0
2024-10-31 12:40:00,172.87,172.95,172.84,172.89,19375.0,169.9503,170.029,169.9209,169.97,19375.0
2024-10-31 12:50:00,172.9,172.9,172.78,172.9,10602.0,169.9798,169.9798,169.8619,169.9798,10602.0
2024-10-31 13:00:00,172.9,173.04,172.89,173.04,10191.0,169.9798,170.1175,169.97,170.1175,10191.0
2024-10-31 13:10:00,173.04,173.07,172.96,173.01,75203.0,170.1175,170.147,170.0388,170.088,75203.0
2024-10-31 13:20:00,173.02,173.09,172.97,172.97,18375.0,170.0978,170.1666,170.0487,170.0487,18375.0
2024-10-31 13:30:00,172.94,172.97,172.84,172.84,16482.0,170.0192,170.0487,169.9209,169.9209,16482.0
2024-10-31 13:40:00,172.84,172.86,172.71,172.82,29357.0,169.9209,169.9405,169.7931,169.9012,29357.0
2024-10-31 13:50:00,172.8,172.89,172.73,172.86,26081.0,169.8815,169.97,169.8127,169.9405,26081.0
2024-10-31 14:00:00,172.87,172.87,172.73,172.75,18451.0,169.9503,169.9503,169.8127,169.8324,18451.0
2024-10-31 14:10:00,172.74,172.84,172.72,172.81,25005.0,169.8225,169.9209,169.8029,169.8914,25005.0
2024-10-31 14:20:00,172.83,172.96,172.82,172.96,111459.0,169.911,170.0388,169.9012,170.0388,111459.0
2024-10-31 14:30:00,172.94,172.98,172.74,172.82,53693.0,170.0192,170.0585,169.8225,169.9012,53693.0
2024-10-31 14:40:00,172.85,172.94,172.78,172.85,21497.0,169.9307,170.0192,169.8619,169.9307,21497.0
2024-10-31 14:50:00,172.84,173.02,172.84,173.02,23210.0,169.9209,170.0978,169.9209,170.0978,23210.0
2024-10-31 15:00:00,173.0,173.04,172.91,172.98,33200.0,170.0782,170.1175,169.9897,170.0585,33200.0
2024-10-31 15:10:00,172.97,172.98,172.81,172.89,27844.0,170.0487,170.0585,169.8914,169.97,27844.0
2024-10-31 15:20:00,172.9,173.02,172.84,172.88,21534.0,169.9798,170.0978,169.9209,169.9602,21534.0
2024-10-31 15:30:00,172.89,172.9,172.59,172.59,27292.0,169.97,169.9798,169.6751,169.6751,27292.0
2024-10-31 15:40:00,172.58,172.87,172.53,172.83,35002.0,169.6652,169.9503,169.6161,169.911,35002.0
2024-10-31 15:50:00,172.83,172.92,172.19,172.22,50265.0,169.911,169.9995,169.2818,169.3113,50265.0
2024-11-01 09:30:00,173.05,173.41,172.79,173.41,136697.0,170.1273,170.4812,169.8717,170.4812,136697.0
2024-11-01 09:40:00,173.38,173.38,173.09,173.32,14585.0,170.4517,170.4517,170.1666,170.3927,14585.0
2024-11-01 09:50:00,173.39,173.41,173.07,173.12,26848.0,170.4616,170.4812,170.147,170.1961,26848.0
2024-11-01 10:00:00,173.21,173.5,173.01,173.5,24656.0,170.2846,170.5697,170.088,170.5697,24656.0
2024-11-01 10:10:00,173.53,173.59,173.38,173.59,82358.0,170.5992,170.6582,170.4517,170.6582,82358.0
2024-11-01 10:20:00,173.57,173.71,173.44,173.7,52692.0,170.6385,170.7762,170.5107,170.7663,52692.0
2024-11-01 10:30:00,173.72,173.72,173.39,173.43,18753.0,170.786,170.786,170.4616,170.5009,18753.0
2024-11-01 10:40:00,173.45,173.45,173.06,173.18,24519.0,170.5206,170.5206,170.1371,170.2551,24519.0
2024-11-01 10:50:00,173.16,173.34,173.04,173.3,20460.0,170.2354,170.4124,170.1175,170.3731,20460.0
2024-11-01 11:00:00,173.33,173.44,173.24,173.25,15070.0,170.4026,170.5107,170.3141,170.3239,15070.0
2024-11-01 11:10:00,173.35,173.53,173.33,173.45,54622.0,170.4222,170.5992,170.4026,170.5206,54622.0
2024-11-01 11:20:00,173.46,173.48,173.36,173.44,14704.0,170.5304,170.55,170.4321,170.5107,14704.0
2024-11-01 11:30:00,173.49,173.49,173.33,173.36,70079.0,170.5599,170.5599,170.4026,170.4321,70079.0
2024-11-01 11:40:00,173.34,173.38,173.14,173.14,11181.0,170.4124,170.4517,170.2158,170.2158,11181.0
2024-11-01 11:50:00,173.09,173.11,172.99,173.03,13028.0,170.1666,170.1863,170.0683,170.1076,13028.0
2024-11-01 12:00:00,173.08,173.21,173.08,173.2,16669.0,170.1568,170.2846,170.1568,170.2748,16669.0
2024-11-01 12:10:00,173.22,173.24,173.03,173.14,14381.0,170.2944,170.3141,170.1076,170.2158,14381.0
2024-11-01 12:20:00,173.12,173.14,172.97,172.97,11474.0,170.1961,170.2158,170.0487,170.0487,11474.0
2024-11-01 12:30:00,172.97,173.16,172.97,173.15,19130.0,170.0487,170.2354,170.0487,170.2256,19130.0
2024-11-01 12:40:00,173.12,173.14,172.82,172.86,31568.0,170.1961,170.2158,169.9012,169.9405,31568.0
2024-11-01 12:50:00,172.83,172.86,172.72,172.78,14637.0,169.911,169.9405,169.8029,169.8619,14637.0
2024-11-01 13:00:00,172.82,172.86,172.7,172.75,11043.0,169.9012,169.9405,169.7832,169.8324,11043.0
2024-11-01 13:10:00,172.75,172.9,172.68,172.88,19597.0,169.8324,169.9798,169.7636,169.9602,19597.0
2024-11-01 13:20:00,172.88,173.01,172.84,172.91,17424.0,169.9602,170.088,169.9209,169.9897,17424.0
2024-11-01 13:30:00,172.91,172.92,172.43,172.46,13572.0,169.9897,169.9995,169.5178,169.5473,13572.0
2024-11-01 13:40:00,172.44,172.47,172.38,172.4,13829.0,169.5276,169.5571,169.4686,169.4883,13829.0
2024-11-01 13:50:00,172.43,172.59,172.4,172.41,32780.0,169.5178,169.6751,169.4883,169.4981,32780.0
2024-11-01 14:00:00,172.39,172.55,172.32,172.36,26949.0,169.4785,169.6358,169.4096,169.449,26949.0
2024-11-01 14:10:00,172.35,172.45,172.29,172.4,23362.0,169.4391,169.5374,169.3801,169.4883,23362.0
2024-11-01 14:20:00,172.41,172.59,172.34,172.53,18091.0,169.4981,169.6751,169.4293,169.6161,18091.0
2024-11-01 14:30:00,172.5,172.62,172.48,172.61,13510.0,169.5866,169.7046,169.5669,169.6947,13510.0
2024-11-01 14:40:00,172.59,172.72,172.57,172.68,24343.0,169.6751,169.8029,169.6554,169.7636,24343.0
2024-11-01 14:50:00,172.68,172.7,172.57,172.64,14375.0,169.7636,169.7832,169.6554,169.7242,14375.0
2024-11-01 15:00:00,172.61,172.77,172.54,172.75,15997.0,169.6947,169.852,169.6259,169.8324,15997.0
2024-11-01 15:10:00,172.74,172.76,172.63,172.7,23389.0,169.8225,169.8422,169.7144,169.7832,23389.0
2024-11-01 15:20:00,172.71,172.74,172.45,172.49,19387.0,169.7931,169.8225,169.5374,169.5768,19387.0
2024-11-01 15:30:00,172.43,172.45,172.29,172.34,14359.0,169.5178,169.5374,169.3801,169.4293,14359.0
2024-11-01 15:40:00,172.33,172.49,172.21,172.25,23240.0,169.4195,169.5768,169.3015,169.3408,23240.0
2024-11-01 15:50:00,172.2,172.23,172.05,172.17,27222.0,169.2917,169.3212,169.1442,169.2622,27222.0
2024-11-04 09:30:00,172.32,172.65,172.15,172.26,97820.0,169.4096,169.7341,169.2425,169.3507,97820.0
2024-11-04 09:40:00,172.28,172.51,172.2,172.39,75992.0,169.3703,169.5964,169.2917,169.4785,75992.0
2024-11-04 09:50:00,172.27,172.5,172.17,172.46,11770.0,169.3605,169.5866,169.2622,169.5473,11770.0
2024-11-04 10:00:00,172.44,172.57,172.4,172.41,44328.0,169.5276,169.6554,169.4883,169.4981,44328.0
2024-11-04 10:10:00,172.45,172.51,172.34,172.38,25225.0,169.5374,169.5964,169.4293,169.4686,25225.0
2024-11-04 10:20:00,172.42,172.58,172.34,172.48,19795.0,169.5079,169.6652,169.4293,169.5669,19795.0
2024-11-04 10:30:00,172.5,172.52,172.35,172.4,13197.0,169.5866,169.6063,169.4391,169.4883,13197.0
2024-11-04 10:40:00,172.41,172.42,172.14,172.29,40594.0,169.4981,169.5079,169.2327,169.3801,40594.0
2024-11-04 10:50:00,172.27,172.35,172.14,172.14,43743.0,169.3605,169.4391,169.2327,169.2327,43743.0
2024-11-04 11:00:00,172.17,172.17,172.07,172.13,23805.0,169.2622,169.2622,169.1639,169.2228,23805.0
2024-11-04 11:10:00,172.13,172.22,172.02,172.02,19493.0,169.2228,169.3113,169.1147,169.1147,19493.0
2024-11-04 11:20:00,172.05,172.08,171.93,171.93,91265.0,169.1442,169.1737,169.0262,169.0262,91265.0
2024-11-04 11:30:00,171.92,171.93,171.59,171.62,23325.0,169.0164,169.0262,168.692,168.7215,23325.0
2024-11-04 11:40:00,171.59,171.66,171.32,171.32,14058.0,168.692,168.7608,168.4265,168.4265,14058.0
2024-11-04 11:50:00,171.34,171.39,171.2,171.33,16229.0,168.4462,168.4953,168.3086,168.4364,16229.0
2024-11-04 12:00:00,171.36,171.36,171.19,171.19,29633.0,168.4659,168.4659,168.2987,168.2987,29633.0
2024-11-04 12:10:00,171.2,171.54,171.2,171.54,13783.0,168.3086,168.6428,168.3086,168.6428,13783.0
2024-11-04 12:20:00,171.56,171.83,171.56,171.77,17415.0,168.6625,168.9279,168.6625,168.8689,17415.0
2024-11-04 12:30:00,171.81,171.89,171.81,171.85,15555.0,168.9083,168.9869,168.9083,168.9476,15555.0
2024-11-04 12:40:00,171.85,171.93,171.81,171.92,14905.0,168.9476,169.0262,168.9083,169.0164,14905.0
2024-11-04 12:50:00,171.94,171.96,171.87,171.9,8435.0,169.0361,169.0557,168.9672,168.9967,8435.0
2024-11-04 13:00:00,171.88,171.91,171.47,171.57,38744.0,168.9771,169.0066,168.574,168.6723,38744.0
2024-11-04 13:10:00,171.6,171.87,171.59,171.87,68723.0,168.7018,168.9672,168.692,168.9672,68723.0
2024-11-04 13:20:00,171.84,171.92,171.8,171.85,22633.0,168.9377,169.0164,168.8984,168.9476,22633.0
2024-11-04 13:30:00,171.79,171.88,171.76,171.84,46231.0,168.8886,168.9771,168.8591,168.9377,46231.0
2024-11-04 13:40:00,171.84,171.96,171.84,171.92,11442.0,168.9377,169.0557,168.9377,169.0164,11442.0
2024-11-04 13:50:00,171.93,171.93,171.8,171.8,41692.0,169.0262,169.0262,168.8984,168.8984,41692.0
2024-11-04 14:00:00,171.81,171.92,171.8,171.89,18753.0,168.9083,169.0164,168.8984,168.9869,18753.0
2024-11-04 14:10:00,171.87,171.92,171.82,171.82,26317.0,168.9672,169.0164,168.9181,168.9181,26317.0
2024-11-04 14:20:00,171.83,171.86,171.69,171.7,9771.0,168.9279,168.9574,168.7903,168.8001,9771.0
2024-11-04 14:30:00,171.69,171.84,171.63,171.84,21274.0,168.7903,168.9377,168.7313,168.9377,21274.0
2024-11-04 14:40:00,171.85,171.85,171.75,171.77,16526.0,168.9476,168.9476,168.8493,168.8689,16526.0
2024-11-04 14:50:00,171.77,171.82,171.74,171.75,33418.0,168.8689,168.9181,168.8394,168.8493,33418.0
2024-11-04 15:00:00,171.73,171.8,171.73,171.78,22439.0,168.8296,168.8984,168.8296,168.8788,22439.0
2024-11-04 15:10:00,171.78,171.82,171.66,171.82,36156.0,168.8788,168.9181,168.7608,168.9181,36156.0
2024-11-04 15:20:00,171.81,171.84,171.72,171.77,26676.0,168.9083,168.9377,168.8198,168.8689,26676.0
2024-11-04 15:30:00,171.75,171.78,171.58,171.63,39687.0,168.8493,168.8788,168.6821,168.7313,39687.0
2024-11-04 15:40:00,171.6,171.78,171.6,171.69,27223.0,168.7018,168.8788,168.7018,168.7903,27223.0
2024-11-04 15:50:00,171.7,171.76,171.58,171.75,83630.0,168.8001,168.8591,168.6821,168.8493,83630.0
2024-11-05 09:30:00,171.81,172.08,171.52,172.03,125033.0,168.9083,169.1737,168.6231,169.1245,125033.0
2024-11-05 09:40:00,172.04,172.25,171.98,172.15,19086.0,169.1344,169.3408,169.0754,169.2425,19086.0
2024-11-05 09:50:00,172.13,172.55,172.06,172.55,16901.0,169.2228,169.6358,169.154,169.6358,16901.0
2024-11-05 10:00:00,172.61,172.71,172.4,172.59,51201.0,169.6947,169.7931,169.4883,169.6751,51201.0
2024-11-05 10:10:00,172.64,172.68,172.47,172.64,33203.0,169.7242,169.7636,169.5571,169.7242,33203.0
2024-11-05 10:20:00,172.64,172.88,172.61,172.76,25302.0,169.7242,169.9602,169.6947,169.8422,25302.0
2024-11-05 10:30:00,172.69,173.07,172.69,173.05,42759.0,169.7734,170.147,169.7734,170.1273,42759.0
2024-11-05 10:40:00,173.04,173.21,172.99,173.05,33186.0,170.1175,170.2846,170.0683,170.1273,33186.0
2024-11-05 10:50:00,173.08,173.09,172.8,172.8,23158.0,170.1568,170.1666,169.8815,169.8815,23158.0
2024-11-05 11:00:00,172.79,172.93,172.71,172.91,20144.0,169.8717,170.0093,169.7931,169.9897,20144.0
2024-11-05 11:10:00,172.89,172.96,172.82,172.84,20010.0,169.97,170.0388,169.9012,169.9209,20010.0
2024-11-05 11:20:00,172.87,172.95,172.83,172.85,21807.0,169.9503,170.029,169.911,169.9307,21807.0
2024-11-05 11:30:00,172.86,173.01,172.85,172.96,29701.0,169.9405,170.088,169.9307,170.0388,29701.0
2024-11-05 11:40:00,172.96,172.98,172.86,172.97,9085.0,170.0388,170.0585,169.9405,170.0487,9085.0
2024-11-05 11:50:00,172.98,172.98,172.89,172.94,14182.0,170.0585,170.0585,169.97,170.0192,14182.0
2024-11-05 12:00:00,172.92,173.0,172.89,173.0,13545.0,169.9995,170.0782,169.97,170.0782,13545.0
2024-11-05 12:10:00,173.02,173.17,172.95,173.17,18743.0,170.0978,170.2453,170.029,170.2453,18743.0
2024-11-05 12:20:00,173.18,173.18,173.02,173.03,10758.0,170.2551,170.2551,170.0978,170.1076,10758.0
2024-11-05 12:30:00,173.06,173.2,173.06,173.15,90375.0,170.1371,170.2748,170.1371,170.2256,90375.0
2024-11-05 12:40:00,173.15,173.26,173.13,173.25,31764.0,170.2256,170.3338,170.206,170.3239,31764.0
2024-11-05 12:50:00,173.18,173.27,173.17,173.18,39067.0,170.2551,170.3436,170.2453,170.2551,39067.0
2024-11-05 13:00:00,173.19,173.28,173.16,173.22,24059.0,170.2649,170.3534,170.2354,170.2944,24059.0
2024-11-05 13:10:00,173.23,173.24,173.05,173.11,24324.0,170.3043,170.3141,170.1273,170.1863,24324.0
2024-11-05 13:20:00,173.09,173.11,173.02,173.09,17927.0,170.1666,170.1863,170.0978,170.1666,17927.0
2024-11-05 13:30:00,173.08,173.08,172.9,172.99,31181.0,170.1568,170.1568,169.9798,170.0683,31181.0
2024-11-05 13:40:00,173.03,173.15,172.96,173.0,8027.0,170.1076,170.2256,170.0388,170.0782,8027.0
2024-11-05 13:50:00,172.97,173.11,172.95,173.08,25824.0,170.0487,170.1863,170.029,170.1568,25824.0
2024-11-05 14:00:00,173.08,173.23,173.08,173.23,13571.0,170.1568,170.3043,170.1568,170.3043,13571.0
2024-11-05 14:10:00,173.22,173.24,173.12,173.15,13766.0,170.2944,170.3141,170.1961,170.2256,13766.0
2024-11-05 14:20:00,173.16,173.21,173.08,173.1,12504.0,170.2354,170.2846,170.1568,170.1765,12504.0
2024-11-05 14:30:00,173.09,173.17,173.05,173.15,17347.0,170.1666,170.2453,170.1273,170.2256,17347.0
2024-11-05 14:40:00,173.16,173.18,173.09,173.09,21240.0,170.2354,170.2551,170.1666,170.1666,21240.0
2024-11-05 14:50:00,173.02,173.05,172.96,173.05,25264.0,170.0978,170.1273,170.0388,170.1273,25264.0
2024-11-05 15:00:00,173.03,173.17,172.98,173.16,110233.0,170.1076,170.2453,170.0585,170.2354,110233.0
2024-11-05 15:10:00,173.16,173.22,173.13,173.14,55215.0,170.2354,170.2944,170.206,170.2158,55215.0
2024-11-05 15:20:00,173.14,173.18,173.08,173.17,24055.0,170.2158,170.2551,170.1568,170.2453,24055.0
2024-11-05 15:30:00,173.16,173.33,173.13,173.25,51975.0,170.2354,170.4026,170.206,170.3239,51975.0
2024-11-05 15:40:00,173.25,173.34,173.17,173.27,30148.0,170.3239,170.4124,170.2453,170.3436,30148.0
2024-11-05 15:50:00,173.26,173.61,173.26,173.61,90231.0,170.3338,170.6778,170.3338,170.6778,90231.0
2024-11-06 09:30:00,178.43,178.43,177.36,177.45,233804.0,175.4164,175.4164,174.3645,174.453,233804.0
2024-11-06 09:40:00,177.48,177.77,177.3,177.34,79360.0,174.4825,174.7676,174.3055,174.3449,79360.0
2024-11-06 09:50:00,177.28,177.29,176.84,177.05,60041.0,174.2859,174.2957,173.8533,174.0598,60041.0
2024-11-06 10:00:00,177.09,177.4,177.05,177.25,42962.0,174.0991,174.4038,174.0598,174.2564,42962.0
2024-11-06 10:10:00,177.2,177.38,177.1,177.28,56944.0,174.2072,174.3842,174.1089,174.2859,56944.0
2024-11-06 10:20:00,177.26,177.56,177.21,177.45,49006.0,174.2662,174.5611,174.217,174.453,49006.0
2024-11-06 10:30:00,177.38,177.43,177.07,177.12,43309.0,174.3842,174.4333,174.0794,174.1286,43309.0
2024-11-06 10:40:00,177.16,177.25,177.02,177.19,22553.0,174.1679,174.2564,174.0303,174.1974,22553.0
2024-11-06 10:50:00,177.12,177.19,176.88,177.1,28343.0,174.1286,174.1974,173.8926,174.1089,28343.0
2024-11-06 11:00:00,177.09,177.3,177.01,177.2,98799.0,174.0991,174.3055,174.0204,174.2072,98799.0
2024-11-06 11:10:00,177.24,177.46,177.21,177.42,86166.0,174.2465,174.4628,174.217,174.4235,86166.0
2024-11-06 11:20:00,177.38,177.53,177.29,177.48,83227.0,174.3842,174.5316,174.2957,174.4825,83227.0
2024-11-06 11:30:00,177.47,177.59,177.45,177.59,21660.0,174.4727,174.5906,174.453,174.5906,21660.0
2024-11-06 11:40:00,177.6,177.65,177.52,177.54,33806.0,174.6005,174.6496,174.5218,174.5415,33806.0
2024-11-06 11:50:00,177.56,177.65,177.44,177.63,40126.0,174.5611,174.6496,174.4432,174.63,40126.0
2024-11-06 12:00:00,177.61,177.63,177.48,177.57,19299.0,174.6103,174.63,174.4825,174.571,19299.0
2024-11-06 12:10:00,177.56,177.74,177.48,177.48,66490.0,174.5611,174.7381,174.4825,174.4825,66490.0
2024-11-06 12:20:00,177.44,177.62,177.42,177.55,28913.0,174.4432,174.6201,174.4235,174.5513,28913.0
2024-11-06 12:30:00,177.55,177.7,177.53,177.69,13648.0,174.5513,174.6988,174.5316,174.6889,13648.0
2024-11-06 12:40:00,177.68,177.87,177.66,177.83,23715.0,174.6791,174.8659,174.6594,174.8266,23715.0
2024-11-06 12:50:00,177.82,177.87,177.71,177.83,43883.0,174.8167,174.8659,174.7086,174.8266,43883.0
2024-11-06 13:00:00,177.82,177.89,177.76,177.88,55342.0,174.8167,174.8856,174.7578,174.8757,55342.0
2024-11-06 13:10:00,177.85,178.0,177.84,178.0,62461.0,174.8462,174.9937,174.8364,174.9937,62461.0
2024-11-06 13:20:00,177.99,178.05,177.9,178.02,56460.0,174.9839,175.0429,174.8954,175.0134,56460.0
2024-11-06 13:30:00,178.01,178.14,177.99,178.04,88014.0,175.0035,175.1313,174.9839,175.033,88014.0
2024-11-06 13:40:00,178.05,178.19,178.02,178.15,46988.0,175.0429,175.1805,175.0134,175.1412,46988.0
2024-11-06 13:50:00,178.13,178.15,178.02,178.07,50643.0,175.1215,175.1412,175.0134,175.0625,50643.0
2024-11-06 14:00:00,178.07,178.17,177.95,177.99,63995.0,175.0625,175.1608,174.9446,174.9839,63995.0
2024-11-06 14:10:00,178.0,178.08,177.95,178.03,43266.0,174.9937,175.0724,174.9446,175.0232,43266.0
2024-11-06 14:20:00,178.03,178.12,178.0,178.07,60924.0,175.0232,175.1117,174.9937,175.0625,60924.0
2024-11-06 14:30:00,178.07,178.18,178.06,178.12,29839.0,175.0625,175.1707,175.0527,175.1117,29839.0
2024-11-06 14:40:00,178.11,178.12,178.03,178.04,18040.0,175.1018,175.1117,175.0232,175.033,18040.0
2024-11-06 14:50:00,178.03,178.1,177.95,178.05,35632.0,175.0232,175.092,174.9446,175.0429,35632.0
2024-11-06 15:00:00,178.05,178.16,178.05,178.15,24815.0,175.0429,175.151,175.0429,175.1412,24815.0
2024-11-06 15:10:00,178.15,178.46,178.15,178.36,62021.0,175.1412,175.4459,175.1412,175.3476,62021.0
2024-11-06 15:20:00,178.38,178.42,178.27,178.31,44311.0,175.3673,175.4066,175.2591,175.2985,44311.0
2024-11-06 15:30:00,178.33,178.41,178.21,178.24,170545.0,175.3181,175.3968,175.2002,175.2297,170545.0
2024-11-06 15:40:00,178.22,178.53,178.21,178.48,33897.0,175.21,175.5148,175.2002,175.4656,33897.0
2024-11-06 15:50:00,178.46,178.47,178.15,178.21,69319.0,175.4459,175.4558,175.1412,175.2002,69319.0
2024-11-07 09:30:00,178.58,178.62,177.8,177.9,188457.0,175.5639,175.6032,174.7971,174.8954,188457.0
2024-11-07 09:40:00,177.89,178.11,177.74,178.07,29782.0,174.8856,175.1018,174.7381,175.0625,29782.0
2024-11-07 09:50:00,178.05,178.26,177.95,177.97,33664.0,175.0429,175.2493,174.9446,174.9642,33664.0
2024-11-07 10:00:00,178.0,178.13,177.87,177.96,152261.0,174.9937,175.1215,174.8659,174.9544,152261.0
2024-11-07 10:10:00,177.97,178.07,177.86,177.86,49561.0,174.9642,175.0625,174.8561,174.8561,49561.0
2024-11-07 10:20:00,177.93,178.13,177.84,178.1,35566.0,174.9249,175.1215,174.8364,175.092,35566.0
2024-11-07 10:30:00,178.1,178.22,178.07,178.14,67216.0,175.092,175.21,175.0625,175.1313,67216.0
2024-11-07 10:40:00,178.14,178.22,178.0,178.06,38580.0,175.1313,175.21,174.9937,175.0527,38580.0
2024-11-07 10:50:00,178.04,178.11,177.95,177.97,90396.0,175.033,175.1018,174.9446,174.9642,90396.0
2024-11-07 11:00:00,177.98,178.02,177.8,177.85,46242.0,174.974,175.0134,174.7971,174.8462,46242.0
2024-11-07 11:10:00,177.84,177.88,177.7,177.81,24579.0,174.8364,174.8757,174.6988,174.8069,24579.0
2024-11-07 11:20:00,177.81,177.92,177.78,177.8,23954.0,174.8069,174.9151,174.7774,174.7971,23954.0
2024-11-07 11:30:00,177.78,177.86,177.76,177.78,30643.0,174.7774,174.8561,174.7578,174.7774,30643.0
2024-11-07 11:40:00,177.78,177.79,177.69,177.76,33840.0,174.7774,174.7873,174.6889,174.7578,33840.0
2024-11-07 11:50:00,177.76,177.85,177.74,177.75,26162.0,174.7578,174.8462,174.7381,174.7479,26162.0
2024-11-07 12:00:00,177.75,177.94,177.73,177.94,19375.0,174.7479,174.9347,174.7283,174.9347,19375.0
2024-11-07 12:10:00,177.97,177.99,177.92,177.93,19997.0,174.9642,174.9839,174.9151,174.9249,19997.0
2024-11-07 12:20:00,177.95,178.02,177.92,178.01,20540.0,174.9446,175.0134,174.9151,175.0035,20540.0
2024-11-07 12:30:00,178.0,178.02,177.93,177.99,26578.0,174.9937,175.0134,174.9249,174.9839,26578.0
2024-11-07 12:40:00,177.96,178.03,177.94,178.0,13235.0,174.9544,175.0232,174.9347,174.9937,13235.0
2024-11-07 12:50:00,178.01,178.04,177.96,177.97,10131.0,175.0035,175.033,174.9544,174.9642,10131.0
2024-11-07 13:00:00,177.96,177.98,177.91,177.96,73812.0,174.9544,174.974,174.9052,174.9544,73812.0
2024-11-07 13:10:00,177.93,177.95,177.84,177.86,78403.0,174.9249,174.9446,174.8364,174.8561,78403.0
2024-11-07 13:20:00,177.85,177.88,177.82,177.82,53091.0,174.8462,174.8757,174.8167,174.8167,53091.0
2024-11-07 13:30:00,177.81,177.81,177.68,177.74,21029.0,174.8069,174.8069,174.6791,174.7381,21029.0
2024-11-07 13:40:00,177.75,177.75,177.65,177.73,19266.0,174.7479,174.7479,174.6496,174.7283,19266.0
2024-11-07 13:50:00,177.74,177.84,177.71,177.73,20860.0,174.7381,174.8364,174.7086,174.7283,20860.0
2024-11-07 14:00:00,177.7,177.86,177.55,177.69,36957.0,174.6988,174.8561,174.5513,174.6889,36957.0
2024-11-07 14:10:00,177.72,177.73,177.62,177.64,27251.0,174.7184,174.7283,174.6201,174.6398,27251.0
2024-11-07 14:20:00,177.65,177.7,177.57,177.63,15465.0,174.6496,174.6988,174.571,174.63,15465.0
2024-11-07 14:30:00,177.66,177.84,177.62,177.67,41714.0,174.6594,174.8364,174.6201,174.6693,41714.0
2024-11-07 14:40:00,177.62,177.68,177.35,177.63,138493.0,174.6201,174.6791,174.3547,174.63,138493.0
2024-11-07 14:50:00,177.62,177.91,177.58,177.91,53248.0,174.6201,174.9052,174.5808,174.9052,53248.0
2024-11-07 15:00:00,177.91,177.91,177.77,177.81,33089.0,174.9052,174.9052,174.7676,174.8069,33089.0
2024-11-07 15:10:00,177.82,178.11,177.82,178.06,32359.0,174.8167,175.1018,174.8167,175.0527,32359.0
2024-11-07 15:20:00,178.08,178.12,177.89,177.98,44531.0,175.0724,175.1117,174.8856,174.974,44531.0
2024-11-07 15:30:00,178.01,178.06,177.9,177.9,25498.0,175.0035,175.0527,174.8954,174.8954,25498.0
2024-11-07 15:40:00,177.87,177.99,177.86,177.89,51866.0,174.8659,174.9839,174.8561,174.8856,51866.0
2024-11-07 15:50:00,177.83,177.83,177.64,177.73,45538.0,174.8266,174.8266,174.6398,174.7283,45538.0
2024-11-08 09:30:00,178.08,178.21,177.78,177.81,120400.0,175.0724,175.2002,174.7774,174.8069,120400.0
2024-11-08 09:40:00,177.84,178.25,177.83,178.22,13683.0,174.8364,175.2395,174.8266,175.21,13683.0
2024-11-08 09:50:00,178.22,178.29,178.05,178.26,27385.0,175.21,175.2788,175.0429,175.2493,27385.0
2024-11-08 10:00:00,178.27,178.4,178.17,178.26,30946.0,175.2591,175.387,175.1608,175.2493,30946.0
2024-11-08 10:10:00,178.33,178.45,178.32,178.4,18269.0,175.3181,175.4361,175.3083,175.387,18269.0
2024-11-08 10:20:00,178.41,178.67,178.4,178.57,23514.0,175.3968,175.6524,175.387,175.5541,23514.0
2024-11-08 10:30:00,178.57,178.76,178.56,178.71,69209.0,175.5541,175.7409,175.5442,175.6917,69209.0
2024-11-08 10:40:00,178.71,178.88,178.68,178.81,18231.0,175.6917,175.8588,175.6622,175.79,18231.0
2024-11-08 10:50:00,178.77,178.93,178.76,178.92,12115.0,175.7507,175.908,175.7409,175.8982,12115.0
2024-11-08 11:00:00,178.94,179.06,178.87,179.0,41307.0,175.9178,176.0358,175.849,175.9768,41307.0
2024-11-08 11:10:00,179.0,179.04,178.84,178.86,27592.0,175.9768,176.0161,175.8195,175.8392,27592.0
2024-11-08 11:20:00,178.86,178.88,178.8,178.8,18033.0,175.8392,175.8588,175.7802,175.7802,18033.0
2024-11-08 11:30:00,178.83,178.83,178.68,178.69,24475.0,175.8097,175.8097,175.6622,175.6721,24475.0
2024-11-08 11:40:00,178.65,178.67,178.56,178.64,165369.0,175.6327,175.6524,175.5442,175.6229,165369.0
2024-11-08 11:50:00,178.68,178.68,178.54,178.57,38684.0,175.6622,175.6622,175.5246,175.5541,38684.0
2024-11-08 12:00:00,178.56,178.6,178.46,178.52,22654.0,175.5442,175.5836,175.4459,175.5049,22654.0
2024-11-08 12:10:00,178.56,178.61,178.5,178.61,12594.0,175.5442,175.5934,175.4853,175.5934,12594.0
2024-11-08 12:20:00,178.63,178.66,178.59,178.59,39652.0,175.6131,175.6426,175.5737,175.5737,39652.0
2024-11-08 12:30:00,178.6,178.76,178.59,178.75,19295.0,175.5836,175.7409,175.5737,175.731,19295.0
2024-11-08 12:40:00,178.72,178.77,178.68,178.75,16924.0,175.7015,175.7507,175.6622,175.731,16924.0
2024-11-08 12:50:00,178.75,178.84,178.74,178.82,14910.0,175.731,175.8195,175.7212,175.7999,14910.0
2024-11-08 13:00:00,178.82,178.85,178.75,178.76,11252.0,175.7999,175.8293,175.731,175.7409,11252.0
2024-11-08 13:10:00,178.78,178.79,178.74,178.78,18384.0,175.7605,175.7704,175.7212,175.7605,18384.0
2024-11-08 13:20:00,178.78,178.79,178.71,178.74,22988.0,175.7605,175.7704,175.6917,175.7212,22988.0
2024-11-08 13:30:00,178.73,178.87,178.71,178.81,496458.0,175.7114,175.849,175.6917,175.79,496458.0
2024-11-08 13:40:00,178.87,178.99,178.85,178.95,16470.0,175.849,175.967,175.8293,175.9277,16470.0
2024-11-08 13:50:00,178.98,179.04,178.9,179.02,308964.0,175.9572,176.0161,175.8785,175.9965,308964.0
2024-11-08 14:00:00,178.99,179.11,178.93,179.11,22029.0,175.967,176.085,175.908,176.085,22029.0
2024-11-08 14:10:00,179.09,179.14,179.04,179.07,24042.0,176.0653,176.1145,176.0161,176.0456,24042.0
2024-11-08 14:20:00,179.07,179.12,179.03,179.1,39689.0,176.0456,176.0948,176.0063,176.0751,39689.0
2024-11-08 14:30:00,179.1,179.21,179.1,179.21,21753.0,176.0751,176.1833,176.0751,176.1833,21753.0
2024-11-08 14:40:00,179.21,179.26,179.13,179.14,28770.0,176.1833,176.2324,176.1046,176.1145,28770.0
2024-11-08 14:50:00,179.14,179.15,179.05,179.06,23527.0,176.1145,176.1243,176.026,176.0358,23527.0
2024-11-08 15:00:00,179.03,179.05,178.9,179.01,51109.0,176.0063,176.026,175.8785,175.9866,51109.0
2024-11-08 15:10:00,179.0,179.02,178.9,178.96,39044.0,175.9768,175.9965,175.8785,175.9375,39044.0
2024-11-08 15:20:00,178.95,178.96,178.86,178.87,38155.0,175.9277,175.9375,175.8392,175.849,38155.0
2024-11-08 15:30:00,178.88,178.89,178.73,178.77,50850.0,175.8588,175.8687,175.7114,175.7507,50850.0
2024-11-08 15:40:00,178.76,178.76,178.63,178.65,59349.0,175.7409,175.7409,175.6131,175.6327,59349.0
2024-11-08 15:50:00,178.63,178.77,178.62,178.76,71569.0,175.6131,175.7507,175.6032,175.7409,71569.0
2024-11-11 09:30:00,179.28,179.7,179.07,179.65,113311.0,176.2521,176.665,176.0456,176.6158,113311.0
2024-11-11 09:40:00,179.66,179.74,179.45,179.58,64294.0,176.6257,176.7043,176.4192,176.547,64294.0
2024-11-11 09:50:00,179.66,179.94,179.62,179.94,18884.0,176.6257,176.9009,176.5863,176.9009,18884.0
2024-11-11 10:00:00,179.91,180.06,179.65,179.66,187880.0,176.8714,177.0189,176.6158,176.6257,187880.0
2024-11-11 10:10:00,179.64,179.72,179.6,179.68,39130.0,176.606,176.6847,176.5667,176.6453,39130.0
2024-11-11 10:20:00,179.71,179.76,179.63,179.63,51882.0,176.6748,176.724,176.5962,176.5962,51882.0
2024-11-11 10:30:00,179.63,179.66,179.5,179.64,20025.0,176.5962,176.6257,176.4684,176.606,20025.0
2024-11-11 10:40:00,179.71,179.75,179.53,179.62,30790.0,176.6748,176.7141,176.4979,176.5863,30790.0
2024-11-11 10:50:00,179.63,179.77,179.58,179.75,38734.0,176.5962,176.7338,176.547,176.7141,38734.0
2024-11-11 11:00:00,179.76,179.83,179.65,179.69,24993.0,176.724,176.7928,176.6158,176.6552,24993.0
2024-11-11 11:10:00,179.69,179.71,179.58,179.6,24604.0,176.6552,176.6748,176.547,176.5667,24604.0
2024-11-11 11:20:00,179.63,179.67,179.55,179.62,37976.0,176.5962,176.6355,176.5175,176.5863,37976.0
2024-11-11 11:30:00,179.62,179.8,179.54,179.78,17211.0,176.5863,176.7633,176.5077,176.7436,17211.0
2024-11-11 11:40:00,179.78,179.81,179.75,179.8,30860.0,176.7436,176.7731,176.7141,176.7633,30860.0
2024-11-11 11:50:00,179.8,179.92,179.79,179.9,43207.0,176.7633,176.8813,176.7535,176.8616,43207.0
2024-11-11 12:00:00,179.89,179.89,179.76,179.79,20092.0,176.8518,176.8518,176.724,176.7535,20092.0
2024-11-11 12:10:00,179.8,179.86,179.74,179.75,8444.0,176.7633,176.8223,176.7043,176.7141,8444.0
2024-11-11 12:20:00,179.75,179.78,179.71,179.78,21971.0,176.7141,176.7436,176.6748,176.7436,21971.0
2024-11-11 12:30:00,179.76,179.77,179.69,179.73,28163.0,176.724,176.7338,176.6552,176.6945,28163.0
2024-11-11 12:40:00,179.72,179.73,179.62,179.66,25262.0,176.6847,176.6945,176.5863,176.6257,25262.0
2024-11-11 12:50:00,179.65,179.7,179.57,179.58,56629.0,176.6158,176.665,176.5372,176.547,56629.0
2024-11-11 13:00:00,179.57,179.57,179.38,179.53,13784.0,176.5372,176.5372,176.3504,176.4979,13784.0
2024-11-11 13:10:00,179.52,179.52,179.38,179.39,16772.0,176.488,176.488,176.3504,176.3602,16772.0
2024-11-11 13:20:00,179.39,179.4,179.24,179.33,16189.0,176.3602,176.3701,176.2128,176.3012,16189.0
2024-11-11 13:30:00,179.34,179.35,179.22,179.31,20048.0,176.3111,176.3209,176.1931,176.2816,20048.0
2024-11-11 13:40:00,179.31,179.36,179.25,179.25,21003.0,176.2816,176.3307,176.2226,176.2226,21003.0
2024-11-11 13:50:00,179.26,179.33,179.24,179.25,11507.0,176.2324,176.3012,176.2128,176.2226,11507.0
2024-11-11 14:00:00,179.27,179.29,179.22,179.27,18470.0,176.2423,176.2619,176.1931,176.2423,18470.0
2024-11-11 14:10:00,179.28,179.29,179.22,179.26,7611.0,176.2521,176.2619,176.1931,176.2324,7611.0
2024-11-11 14:20:00,179.27,179.34,179.26,179.32,16045.0,176.2423,176.3111,176.2324,176.2914,16045.0
2024-11-11 14:30:00,179.32,179.33,179.27,179.3,13109.0,176.2914,176.3012,176.2423,176.2717,13109.0
2024-11-11 14:40:00,179.3,179.35,179.25,179.34,30587.0,176.2717,176.3209,176.2226,176.3111,30587.0
2024-11-11 14:50:00,179.35,179.38,179.32,179.33,21288.0,176.3209,176.3504,176.2914,176.3012,21288.0
2024-11-11 15:00:00,179.33,179.33,179.23,179.28,21887.0,176.3012,176.3012,176.2029,176.2521,21887.0
2024-11-11 15:10:00,179.28,179.32,179.18,179.19,39042.0,176.2521,176.2914,176.1538,176.1636,39042.0
2024-11-11 15:20:00,179.18,179.21,179.16,179.19,20645.0,176.1538,176.1833,176.1341,176.1636,20645.0
2024-11-11 15:30:00,179.18,179.18,179.06,179.15,19379.0,176.1538,176.1538,176.0358,176.1243,19379.0
2024-11-11 15:40:00,179.15,179.19,179.09,179.09,27884.0,176.1243,176.1636,176.0653,176.0653,27884.0
2024-11-11 15:50:00,179.09,179.23,179.06,179.23,50431.0,176.0653,176.2029,176.0358,176.2029,50431.0
2024-11-12 09:30:00,179.23,179.27,179.0,179.1,77986.0,176.2029,176.2423,175.9768,176.0751,77986.0
2024-11-12 09:40:00,179.08,179.17,178.96,178.97,19411.0,176.0555,176.1439,175.9375,175.9473,19411.0
2024-11-12 09:50:00,178.97,178.97,178.84,178.91,32232.0,175.9473,175.9473,175.8195,175.8883,32232.0
2024-11-12 10:00:00,178.89,178.92,178.62,178.75,29085.0,175.8687,175.8982,175.6032,175.731,29085.0
2024-11-12 10:10:00,178.74,178.74,178.59,178.65,27397.0,175.7212,175.7212,175.5737,175.6327,27397.0
2024-11-12 10:20:00,178.65,178.69,178.5,178.5,23057.0,175.6327,175.6721,175.4853,175.4853,23057.0
2024-11-12 10:30:00,178.51,178.57,178.38,178.49,70698.0,175.4951,175.5541,175.3673,175.4754,70698.0
2024-11-12 10:40:00,178.51,178.54,178.22,178.25,36602.0,175.4951,175.5246,175.21,175.2395,36602.0
2024-11-12 10:50:00,178.26,178.32,178.21,178.27,27309.0,175.2493,175.3083,175.2002,175.2591,27309.0
2024-11-12 11:00:00,178.27,178.31,178.18,178.19,14292.0,175.2591,175.2985,175.1707,175.1805,14292.0
2024-11-12 11:10:00,178.2,178.26,178.17,178.26,21033.0,175.1903,175.2493,175.1608,175.2493,21033.0
2024-11-12 11:20:00,178.25,178.25,178.12,178.14,17180.0,175.2395,175.2395,175.1117,175.1313,17180.0
2024-11-12 11:30:00,178.12,178.16,177.92,177.92,21964.0,175.1117,175.151,174.9151,174.9151,21964.0
2024-11-12 11:40:00,177.95,178.0,177.91,177.93,17007.0,174.9446,174.9937,174.9052,174.9249,17007.0
2024-11-12 11:50:00,177.92,178.06,177.88,177.88,16937.0,174.9151,175.0527,174.8757,174.8757,16937.0
2024-11-12 12:00:00,177.89,177.95,177.85,177.94,18571.0,174.8856,174.9446,174.8462,174.9347,18571.0
2024-11-12 12:10:00,177.92,177.94,177.78,177.82,17265.0,174.9151,174.9347,174.7774,174.8167,17265.0
2024-11-12 12:20:00,177.78,177.95,177.77,177.87,20605.0,174.7774,174.9446,174.7676,174.8659,20605.0
2024-11-12 12:30:00,177.86,177.9,177.81,177.87,49402.0,174.8561,174.8954,174.8069,174.8659,49402.0
2024-11-12 12:40:00,177.86,177.87,177.71,177.71,76933.0,174.8561,174.8659,174.7086,174.7086,76933.0
2024-11-12 12:50:00,177.7,177.77,177.46,177.53,21918.0,174.6988,174.7676,174.4628,174.5316,21918.0
2024-11-12 13:00:00,177.49,177.62,177.46,177.53,32170.0,174.4923,174.6201,174.4628,174.5316,32170.0
2024-11-12 13:10:00,177.56,177.64,177.47,177.64,28021.0,174.5611,174.6398,174.4727,174.6398,28021.0
2024-11-12 13:20:00,177.65,177.74,177.58,177.74,18000.0,174.6496,174.7381,174.5808,174.7381,18000.0
2024-11-12 13:30:00,177.73,177.9,177.73,177.84,27511.0,174.7283,174.8954,174.7283,174.8364,27511.0
2024-11-12 13:40:00,177.85,177.97,177.82,177.96,12842.0,174.8462,174.9642,174.8167,174.9544,12842.0
2024-11-12 13:50:00,177.98,178.19,177.95,178.14,21412.0,174.974,175.1805,174.9446,175.1313,21412.0
2024-11-12 14:00:00,178.12,178.29,178.12,178.22,20906.0,175.1117,175.2788,175.1117,175.21,20906.0
2024-11-12 14:10:00,178.22,178.26,178.16,178.25,63043.0,175.21,175.2493,175.151,175.2395,63043.0
2024-11-12 14:20:00,178.25,178.29,178.19,178.25,30175.0,175.2395,175.2788,175.1805,175.2395,30175.0
2024-11-12 14:30:00,178.24,178.26,178.17,178.21,25898.0,175.2297,175.2493,175.1608,175.2002,25898.0
2024-11-12 14:40:00,178.21,178.31,178.2,178.23,16962.0,175.2002,175.2985,175.1903,175.2198,16962.0
2024-11-12 14:50:00,178.23,178.24,178.16,178.19,28784.0,175.2198,175.2297,175.151,175.1805,28784.0
2024-11-12 15:00:00,178.15,178.22,178.1,178.18,32597.0,175.1412,175.21,175.092,175.1707,32597.0
2024-11-12 15:10:00,178.19,178.21,178.01,178.06,45592.0,175.1805,175.2002,175.0035,175.0527,45592.0
2024-11-12 15:20:00,178.09,178.09,177.98,178.01,24809.0,175.0822,175.0822,174.974,175.0035,24809.0
2024-11-12 15:30:00,178.0,178.04,177.9,178.01,30830.0,174.9937,175.033,174.8954,175.0035,30830.0
2024-11-12 15:40:00,178.01,178.02,177.88,177.94,26337.0,175.0035,175.0134,174.8757,174.9347,26337.0
2024-11-12 15:50:00,177.94,177.94,177.66,177.77,80392.0,174.9347,174.9347,174.6594,174.7676,80392.0
2024-11-13 09:30:00,178.06,178.16,177.83,178.14,221570.0,175.0527,175.151,174.8266,175.1313,221570.0
2024-11-13 09:40:00,178.17,178.17,177.92,178.06,22362.0,175.1608,175.1608,174.9151,175.0527,22362.0
2024-11-13 09:50:00,178.05,178.09,177.76,178.09,42954.0,175.0429,175.0822,174.7578,175.0822,42954.0
2024-11-13 10:00:00,178.05,178.06,177.51,177.79,57516.0,175.0429,175.0527,174.512,174.7873,57516.0
2024-11-13 10:10:00,177.84,178.0,177.82,177.86,80595.0,174.8364,174.9937,174.8167,174.8561,80595.0
2024-11-13 10:20:00,177.87,177.96,177.84,177.95,30163.0,174.8659,174.9544,174.8364,174.9446,30163.0
2024-11-13 10:30:00,177.9,178.1,177.9,177.98,13307.0,174.8954,175.092,174.8954,174.974,13307.0
2024-11-13 10:40:00,177.97,178.22,177.9,178.22,57525.0,174.9642,175.21,174.8954,175.21,57525.0
2024-11-13 10:50:00,178.21,178.34,178.16,178.26,34267.0,175.2002,175.328,175.151,175.2493,34267.0
2024-11-13 11:00:00,178.28,178.28,178.14,178.28,18111.0,175.269,175.269,175.1313,175.269,18111.0
2024-11-13 11:10:00,178.26,178.27,178.17,178.19,14140.0,175.2493,175.2591,175.1608,175.1805,14140.0
2024-11-13 11:20:00,178.18,178.33,178.16,178.33,19640.0,175.1707,175.3181,175.151,175.3181,19640.0
2024-11-13 11:30:00,178.31,178.45,178.25,178.35,48200.0,175.2985,175.4361,175.2395,175.3378,48200.0
2024-11-13 11:40:00,178.39,178.53,178.38,178.44,15181.0,175.3771,175.5148,175.3673,175.4263,15181.0
2024-11-13 11:50:00,178.4,178.41,178.25,178.3,13801.0,175.387,175.3968,175.2395,175.2886,13801.0
2024-11-13 12:00:00,178.28,178.35,178.23,178.3,24548.0,175.269,175.3378,175.2198,175.2886,24548.0
2024-11-13 12:10:00,178.36,178.4,178.24,178.25,16945.0,175.3476,175.387,175.2297,175.2395,16945.0
2024-11-13 12:20:00,178.28,178.28,178.12,178.22,19625.0,175.269,175.269,175.1117,175.21,19625.0
2024-11-13 12:30:00,178.21,178.29,178.19,178.26,17731.0,175.2002,175.2788,175.1805,175.2493,17731.0
2024-11-13 12:40:00,178.25,178.37,178.25,178.32,19256.0,175.2395,175.3575,175.2395,175.3083,19256.0
2024-11-13 12:50:00,178.32,178.33,178.25,178.31,10660.0,175.3083,175.3181,175.2395,175.2985,10660.0
2024-11-13 13:00:00,178.3,178.34,178.13,178.13,25347.0,175.2886,175.328,175.1215,175.1215,25347.0
2024-11-13 13:10:00,178.13,178.15,178.03,178.11,78191.0,175.1215,175.1412,175.0232,175.1018,78191.0
2024-11-13 13:20:00,178.11,178.17,178.09,178.16,16998.0,175.1018,175.1608,175.0822,175.151,16998.0
2024-11-13 13:30:00,178.15,178.24,178.06,178.11,26543.0,175.1412,175.2297,175.0527,175.1018,26543.0
2024-11-13 13:40:00,178.11,178.2,178.1,178.15,23021.0,175.1018,175.1903,175.092,175.1412,23021.0
2024-11-13 13:50:00,178.14,178.17,178.06,178.09,23301.0,175.1313,175.1608,175.0527,175.0822,23301.0
2024-11-13 14:00:00,178.09,178.21,178.08,178.17,33173.0,175.0822,175.2002,175.0724,175.1608,33173.0
2024-11-13 14:10:00,178.17,178.28,178.09,178.11,31297.0,175.1608,175.269,175.0822,175.1018,31297.0
2024-11-13 14:20:00,178.11,178.18,178.04,178.05,22945.0,175.1018,175.1707,175.033,175.0429,22945.0
2024-11-13 14:30:00,178.05,178.06,177.95,177.99,35944.0,175.0429,175.0527,174.9446,174.9839,35944.0
2024-11-13 14:40:00,177.98,177.99,177.88,177.89,33848.0,174.974,174.9839,174.8757,174.8856,33848.0
2024-11-13 14:50:00,177.91,177.93,177.85,177.87,37622.0,174.9052,174.9249,174.8462,174.8659,37622.0
2024-11-13 15:00:00,177.88,177.99,177.8,177.99,34361.0,174.8757,174.9839,174.7971,174.9839,34361.0
2024-11-13 15:10:00,177.98,178.12,177.97,178.07,34254.0,174.974,175.1117,174.9642,175.0625,34254.0
2024-11-13 15:20:00,178.09,178.19,178.09,178.13,31799.0,175.0822,175.1805,175.0822,175.1215,31799.0
2024-11-13 15:30:00,178.13,178.31,178.06,178.26,47363.0,175.1215,175.2985,175.0527,175.2493,47363.0
2024-11-13 15:40:00,178.28,178.33,178.17,178.2,38748.0,175.269,175.3181,175.1608,175.1903,38748.0
2024-11-13 15:50:00,178.19,178.19,177.93,178.03,58526.0,175.1805,175.1805,174.9249,175.0232,58526.0
2024-11-14 09:30:00,178.21,178.27,177.72,177.72,117089.0,175.2002,175.2591,174.7184,174.7184,117089.0
2024-11-14 09:40:00,177.77,178.17,177.7,178.17,32266.0,174.7676,175.1608,174.6988,175.1608,32266.0
2024-11-14 09:50:00,178.19,178.25,177.96,178.01,53225.0,175.1805,175.2395,174.9544,175.0035,53225.0
2024-11-14 10:00:00,178.01,178.01,177.72,177.72,28269.0,175.0035,175.0035,174.7184,174.7184,28269.0
2024-11-14 10:10:00,177.73,177.77,177.6,177.63,55288.0,174.7283,174.7676,174.6005,174.63,55288.0
2024-11-14 10:20:00,177.64,177.87,177.64,177.84,36821.0,174.6398,174.8659,174.6398,174.8364,36821.0
2024-11-14 10:30:00,177.81,177.91,177.76,177.91,44756.0,174.8069,174.9052,174.7578,174.9052,44756.0
2024-11-14 10:40:00,177.89,177.91,177.78,177.8,1472875.0,174.8856,174.9052,174.7774,174.7971,1472875.0
2024-11-14 10:50:00,177.77,177.83,177.68,177.72,43874.0,174.7676,174.8266,174.6791,174.7184,43874.0
2024-11-14 11:00:00,177.71,177.75,177.57,177.62,15917.0,174.7086,174.7479,174.571,174.6201,15917.0
2024-11-14 11:10:00,177.64,177.82,177.63,177.76,18195.0,174.6398,174.8167,174.63,174.7578,18195.0
2024-11-14 11:20:00,177.78,177.86,177.71,177.8,26751.0,174.7774,174.8561,174.7086,174.7971,26751.0
2024-11-14 11:30:00,177.8,177.84,177.72,177.78,12402.0,174.7971,174.8364,174.7184,174.7774,12402.0
2024-11-14 11:40:00,177.76,177.77,177.48,177.48,16568.0,174.7578,174.7676,174.4825,174.4825,16568.0
2024-11-14 11:50:00,177.51,177.52,177.31,177.39,19185.0,174.512,174.5218,174.3154,174.394,19185.0
2024-11-14 12:00:00,177.37,177.4,177.24,177.25,12750.0,174.3743,174.4038,174.2465,174.2564,12750.0
2024-11-14 12:10:00,177.26,177.33,177.12,177.18,20366.0,174.2662,174.335,174.1286,174.1876,20366.0
2024-11-14 12:20:00,177.17,177.18,177.1,177.13,41516.0,174.1777,174.1876,174.1089,174.1384,41516.0
2024-11-14 12:30:00,177.11,177.25,176.98,177.24,30634.0,174.1187,174.2564,173.9909,174.2465,30634.0
2024-11-14 12:40:00,177.24,177.26,176.97,177.08,41212.0,174.2465,174.2662,173.9811,174.0892,41212.0
2024-11-14 12:50:00,177.06,177.34,177.06,177.31,8695.0,174.0696,174.3449,174.0696,174.3154,8695.0
2024-11-14 13:00:00,177.3,177.39,177.28,177.37,47234.0,174.3055,174.394,174.2859,174.3743,47234.0
2024-11-14 13:10:00,177.4,177.42,177.27,177.27,22156.0,174.4038,174.4235,174.276,174.276,22156.0
2024-11-14 13:20:00,177.31,177.35,177.23,177.23,55174.0,174.3154,174.3547,174.2367,174.2367,55174.0
2024-11-14 13:30:00,177.21,177.21,177.1,177.14,19787.0,174.217,174.217,174.1089,174.1482,19787.0
2024-11-14 13:40:00,177.13,177.21,177.12,177.16,7684.0,174.1384,174.217,174.1286,174.1679,7684.0
2024-11-14 13:50:00,177.15,177.21,177.01,177.02,16033.0,174.1581,174.217,174.0204,174.0303,16033.0
2024-11-14 14:00:00,177.04,177.35,177.04,177.31,19600.0,174.0499,174.3547,174.0499,174.3154,19600.0
2024-11-14 14:10:00,177.29,177.35,177.27,177.34,75179.0,174.2957,174.3547,174.276,174.3449,75179.0
2024-11-14 14:20:00,177.34,177.43,177.3,177.42,77072.0,174.3449,174.4333,174.3055,174.4235,77072.0
2024-11-14 14:30:00,177.41,177.47,177.36,177.47,15484.0,174.4137,174.4727,174.3645,174.4727,15484.0
2024-11-14 14:40:00,177.46,177.51,177.4,177.41,10958.0,174.4628,174.512,174.4038,174.4137,10958.0
2024-11-14 14:50:00,177.42,177.6,177.42,177.46,17242.0,174.4235,174.6005,174.4235,174.4628,17242.0
2024-11-14 15:00:00,177.45,177.45,176.84,176.88,47538.0,174.453,174.453,173.8533,173.8926,47538.0
2024-11-14 15:10:00,176.92,177.25,176.85,177.21,51929.0,173.9319,174.2564,173.8631,174.217,51929.0
2024-11-14 15:20:00,177.2,177.27,177.12,177.25,30145.0,174.2072,174.276,174.1286,174.2564,30145.0
2024-11-14 15:30:00,177.23,177.24,176.94,177.0,23563.0,174.2367,174.2465,173.9516,174.0106,23563.0
2024-11-14 15:40:00,177.0,177.01,176.7,176.75,63083.0,174.0106,174.0204,173.7157,173.7648,63083.0
2024-11-14 15:50:00,176.75,176.84,176.68,176.79,80897.0,173.7648,173.8533,173.696,173.8041,80897.0
2024-11-15 09:30:00,176.37,176.79,176.1,176.79,71642.0,173.3912,173.8041,173.1258,173.8041,71642.0
2024-11-15 09:40:00,176.8,176.95,176.66,176.71,45936.0,173.814,173.9614,173.6763,173.7255,45936.0
2024-11-15 09:50:00,176.73,176.73,176.43,176.45,44737.0,173.7452,173.7452,173.4502,173.4699,44737.0
2024-11-15 10:00:00,176.46,176.46,176.04,176.11,28345.0,173.4797,173.4797,173.0668,173.1356,28345.0
2024-11-15 10:10:00,176.12,176.42,176.06,176.4,33306.0,173.1455,173.4404,173.0865,173.4207,33306.0
2024-11-15 10:20:00,176.39,176.39,176.12,176.2,30323.0,173.4109,173.4109,173.1455,173.2241,30323.0
2024-11-15 10:30:00,176.15,176.2,175.95,176.02,55674.0,173.175,173.2241,172.9783,173.0471,55674.0
2024-11-15 10:40:00,176.05,176.21,175.95,176.09,34885.0,173.0766,173.2339,172.9783,173.116,34885.0
2024-11-15 10:50:00,176.11,176.27,175.92,176.01,19148.0,173.1356,173.2929,172.9488,173.0373,19148.0
2024-11-15 11:00:00,175.97,176.14,175.93,176.13,23498.0,172.998,173.1651,172.9587,173.1553,23498.0
2024-11-15 11:10:00,176.15,176.39,176.15,176.33,25710.0,173.175,173.4109,173.175,173.3519,25710.0
2024-11-15 11:20:00,176.33,176.34,176.14,176.27,20489.0,173.3519,173.3617,173.1651,173.2929,20489.0
2024-11-15 11:30:00,176.25,176.25,175.87,175.88,268564.0,173.2733,173.2733,172.8997,172.9095,268564.0
2024-11-15 11:40:00,175.88,176.15,175.82,176.01,22277.0,172.9095,173.175,172.8505,173.0373,22277.0
2024-11-15 11:50:00,176.03,176.1,175.99,176.1,18826.0,173.057,173.1258,173.0177,173.1258,18826.0
2024-11-15 12:00:00,176.08,176.11,176.01,176.04,16655.0,173.1061,173.1356,173.0373,173.0668,16655.0
2024-11-15 12:10:00,175.98,176.1,175.95,176.04,16146.0,173.0078,173.1258,172.9783,173.0668,16146.0
2024-11-15 12:20:00,176.06,176.09,175.92,175.94,45917.0,173.0865,173.116,172.9488,172.9685,45917.0
2024-11-15 12:30:00,175.9,175.93,175.79,175.91,14380.0,172.9292,172.9587,172.821,172.939,14380.0
2024-11-15 12:40:00,175.91,176.01,175.83,175.91,28321.0,172.939,173.0373,172.8604,172.939,28321.0
2024-11-15 12:50:00,175.89,176.11,175.85,176.07,8635.0,172.9193,173.1356,172.88,173.0963,8635.0
2024-11-15 13:00:00,176.08,176.16,176.04,176.15,12949.0,173.1061,173.1848,173.0668,173.175,12949.0
2024-11-15 13:10:00,176.12,176.23,176.08,176.22,21318.0,173.1455,173.2536,173.1061,173.2438,21318.0
2024-11-15 13:20:00,176.23,176.28,176.16,176.2,13612.0,173.2536,173.3028,173.1848,173.2241,13612.0
2024-11-15 13:30:00,176.16,176.19,176.08,176.19,22419.0,173.1848,173.2143,173.1061,173.2143,22419.0
2024-11-15 13:40:00,176.16,176.17,176.0,176.03,16128.0,173.1848,173.1946,173.0275,173.057,16128.0
2024-11-15 13:50:00,176.03,176.06,175.87,176.02,26665.0,173.057,173.0865,172.8997,173.0471,26665.0
2024-11-15 14:00:00,176.02,176.04,175.87,176.02,19319.0,173.0471,173.0668,172.8997,173.0471,19319.0
2024-11-15 14:10:00,175.97,176.07,175.97,176.0,68241.0,172.998,173.0963,172.998,173.0275,68241.0
2024-11-15 14:20:00,175.99,176.01,175.91,175.93,34092.0,173.0177,173.0373,172.939,172.9587,34092.0
2024-11-15 14:30:00,175.93,175.95,175.87,175.9,18044.0,172.9587,172.9783,172.8997,172.9292,18044.0
2024-11-15 14:40:00,175.88,176.27,175.87,176.16,23085.0,172.9095,173.2929,172.8997,173.1848,23085.0
2024-11-15 14:50:00,176.17,176.17,175.96,176.06,28297.0,173.1946,173.1946,172.9882,173.0865,28297.0
2024-11-15 15:00:00,176.05,176.2,176.03,176.13,84913.0,173.0766,173.2241,173.057,173.1553,84913.0
2024-11-15 15:10:00,176.13,176.31,176.12,176.22,24901.0,173.1553,173.3322,173.1455,173.2438,24901.0
2024-11-15 15:20:00,176.26,176.32,176.0,176.01,57238.0,173.2831,173.3421,173.0275,173.0373,57238.0
2024-11-15 15:30:00,176.01,176.15,175.95,176.12,62097.0,173.0373,173.175,172.9783,173.1455,62097.0
2024-11-15 15:40:00,176.11,176.13,175.96,175.97,30383.0,173.1356,173.1553,172.9882,172.998,30383.0
2024-11-15 15:50:00,175.99,176.3,175.99,176.14,36153.0,173.0177,173.3224,173.0177,173.1651,36153.0
2024-11-18 09:30:00,176.39,176.57,176.08,176.45,68791.0,173.4109,173.5879,173.1061,173.4699,68791.0
2024-11-18 09:40:00,176.47,176.62,176.35,176.61,18630.0,173.4895,173.637,173.3716,173.6272,18630.0
2024-11-18 09:50:00,176.59,176.59,176.34,176.35,36098.0,173.6075,173.6075,173.3617,173.3716,36098.0
2024-11-18 10:00:00,176.33,176.63,176.33,176.58,20183.0,173.3519,173.6468,173.3519,173.5977,20183.0
2024-11-18 10:10:00,176.56,176.56,176.35,176.38,18429.0,173.578,173.578,173.3716,173.4011,18429.0
2024-11-18 10:20:00,176.37,176.38,176.24,176.36,26258.0,173.3912,173.4011,173.2634,173.3814,26258.0
2024-11-18 10:30:00,176.33,176.45,176.32,176.45,37611.0,173.3519,173.4699,173.3421,173.4699,37611.0
2024-11-18 10:40:00,176.42,176.62,176.41,176.62,72163.0,173.4404,173.637,173.4306,173.637,72163.0
2024-11-18 10:50:00,176.58,176.64,176.54,176.64,15818.0,173.5977,173.6567,173.5584,173.6567,15818.0
2024-11-18 11:00:00,176.63,176.75,176.61,176.7,22765.0,173.6468,173.7648,173.6272,173.7157,22765.0
2024-11-18 11:10:00,176.72,176.75,176.61,176.74,29325.0,173.7353,173.7648,173.6272,173.755,29325.0
2024-11-18 11:20:00,176.76,176.91,176.72,176.8,293925.0,173.7746,173.9221,173.7353,173.814,293925.0
2024-11-18 11:30:00,176.84,177.06,176.84,177.06,39749.0,173.8533,174.0696,173.8533,174.0696,39749.0
2024-11-18 11:40:00,177.04,177.06,176.9,176.9,10785.0,174.0499,174.0696,173.9123,173.9123,10785.0
2024-11-18 11:50:00,176.9,176.95,176.84,176.88,23836.0,173.9123,173.9614,173.8533,173.8926,23836.0
2024-11-18 12:00:00,176.86,176.93,176.8,176.84,30443.0,173.873,173.9418,173.814,173.8533,30443.0
2024-11-18 12:10:00,176.85,176.91,176.82,176.87,19189.0,173.8631,173.9221,173.8336,173.8828,19189.0
2024-11-18 12:20:00,176.88,177.01,176.87,176.99,14476.0,173.8926,174.0204,173.8828,174.0008,14476.0
2024-11-18 12:30:00,176.96,177.12,176.95,177.11,17694.0,173.9713,174.1286,173.9614,174.1187,17694.0
2024-11-18 12:40:00,177.1,177.16,177.0,177.06,14162.0,174.1089,174.1679,174.0106,174.0696,14162.0
2024-11-18 12:50:00,177.07,177.21,177.06,177.19,29400.0,174.0794,174.217,174.0696,174.1974,29400.0
2024-11-18 13:00:00,177.17,177.19,177.06,177.12,12702.0,174.1777,174.1974,174.0696,174.1286,12702.0
2024-11-18 13:10:00,177.1,177.13,177.07,177.11,16957.0,174.1089,174.1384,174.0794,174.1187,16957.0
2024-11-18 13:20:00,177.12,177.14,176.96,176.98,10603.0,174.1286,174.1482,173.9713,173.9909,10603.0
2024-11-18 13:30:00,176.97,177.02,176.93,176.96,13583.0,173.9811,174.0303,173.9418,173.9713,13583.0
2024-11-18 13:40:00,176.96,176.96,176.73,176.79,28139.0,173.9713,173.9713,173.7452,173.8041,28139.0
2024-11-18 13:50:00,176.81,176.97,176.77,176.96,25572.0,173.8238,173.9811,173.7845,173.9713,25572.0
2024-11-18 14:00:00,176.93,177.0,176.91,176.99,15797.0,173.9418,174.0106,173.9221,174.0008,15797.0
2024-11-18 14:10:00,176.97,176.99,176.83,176.88,16884.0,173.9811,174.0008,173.8435,173.8926,16884.0
2024-11-18 14:20:00,176.89,176.89,176.79,176.84,25626.0,173.9025,173.9025,173.8041,173.8533,25626.0
2024-11-18 14:30:00,176.82,176.84,176.76,176.82,31720.0,173.8336,173.8533,173.7746,173.8336,31720.0
2024-11-18 14:40:00,176.83,176.93,176.78,176.9,22762.0,173.8435,173.9418,173.7943,173.9123,22762.0
2024-11-18 14:50:00,176.92,176.98,176.88,176.9,73220.0,173.9319,173.9909,173.8926,173.9123,73220.0
2024-11-18 15:00:00,176.93,176.96,176.88,176.91,51322.0,173.9418,173.9713,173.8926,173.9221,51322.0
2024-11-18 15:10:00,176.92,176.97,176.83,176.89,25767.0,173.9319,173.9811,173.8435,173.9025,25767.0
2024-11-18 15:20:00,176.87,176.91,176.86,176.9,36277.0,173.8828,173.9221,173.873,173.9123,36277.0
2024-11-18 15:30:00,176.89,176.89,176.79,176.83,25951.0,173.9025,173.9025,173.8041,173.8435,25951.0
2024-11-18 15:40:00,176.84,176.87,176.77,176.85,36073.0,173.8533,173.8828,173.7845,173.8631,36073.0
2024-11-18 15:50:00,176.84,176.93,176.75,176.91,51119.0,173.8533,173.9418,173.7648,173.9221,51119.0
2024-11-19 09:30:00,175.85,175.85,175.47,175.56,96604.0,172.88,172.88,172.5064,172.5949,96604.0
2024-11-19 09:40:00,175.54,175.67,175.28,175.32,23022.0,172.5753,172.7031,172.3196,172.359,23022.0
2024-11-19 09:50:00,175.28,175.55,175.15,175.45,33630.0,172.3196,172.5851,172.1918,172.4868,33630.0
2024-11-19 10:00:00,175.44,175.62,175.39,175.54,27973.0,172.4769,172.6539,172.4278,172.5753,27973.0
2024-11-19 10:10:00,175.55,175.59,175.38,175.55,16785.0,172.5851,172.6244,172.418,172.5851,16785.0
2024-11-19 10:20:00,175.52,175.73,175.45,175.73,31373.0,172.5556,172.762,172.4868,172.762,31373.0
2024-11-19 10:30:00,175.76,176.12,175.71,176.11,35441.0,172.7915,173.1455,172.7424,173.1356,35441.0
2024-11-19 10:40:00,176.09,176.24,176.02,176.24,14281.0,173.116,173.2634,173.0471,173.2634,14281.0
2024-11-19 10:50:00,176.25,176.25,176.06,176.13,12683.0,173.2733,173.2733,173.0865,173.1553,12683.0
2024-11-19 11:00:00,176.09,176.16,175.99,176.15,33035.0,173.116,173.1848,173.0177,173.175,33035.0
2024-11-19 11:10:00,176.15,176.28,176.14,176.27,49629.0,173.175,173.3028,173.1651,173.2929,49629.0
2024-11-19 11:20:00,176.25,176.46,176.23,176.46,6901.0,173.2733,173.4797,173.2536,173.4797,6901.0
2024-11-19 11:30:00,176.42,176.48,176.36,176.39,42394.0,173.4404,173.4994,173.3814,173.4109,42394.0
2024-11-19 11:40:00,176.41,176.43,176.31,176.31,51414.0,173.4306,173.4502,173.3322,173.3322,51414.0
2024-11-19 11:50:00,176.31,176.43,176.25,176.42,35847.0,173.3322,173.4502,173.2733,173.4404,35847.0
2024-11-19 12:00:00,176.42,176.42,176.31,176.35,19612.0,173.4404,173.4404,173.3322,173.3716,19612.0
2024-11-19 12:10:00,176.35,176.37,176.3,176.34,23188.0,173.3716,173.3912,173.3224,173.3617,23188.0
2024-11-19 12:20:00,176.36,176.38,176.23,176.35,9192.0,173.3814,173.4011,173.2536,173.3716,9192.0
2024-11-19 12:30:00,176.41,176.54,176.39,176.53,11966.0,173.4306,173.5584,173.4109,173.5485,11966.0
2024-11-19 12:40:00,176.54,176.54,176.38,176.38,9182.0,173.5584,173.5584,173.4011,173.4011,9182.0
2024-11-19 12:50:00,176.36,176.44,176.33,176.41,12307.0,173.3814,173.4601,173.3519,173.4306,12307.0
2024-11-19 13:00:00,176.4,176.4,176.28,176.36,15068.0,173.4207,173.4207,173.3028,173.3814,15068.0
2024-11-19 13:10:00,176.35,176.42,176.33,176.34,17876.0,173.3716,173.4404,173.3519,173.3617,17876.0
2024-11-19 13:20:00,176.35,176.35,176.25,176.31,56206.0,173.3716,173.3716,173.2733,173.3322,56206.0
2024-11-19 13:30:00,176.31,176.34,176.21,176.34,54000.0,173.3322,173.3617,173.2339,173.3617,54000.0
2024-11-19 13:40:00,176.34,176.52,176.29,176.51,24088.0,173.3617,173.5387,173.3126,173.5289,24088.0
2024-11-19 13:50:00,176.53,176.64,176.52,176.63,13412.0,173.5485,173.6567,173.5387,173.6468,13412.0
2024-11-19 14:00:00,176.6,176.6,176.47,176.56,11517.0,173.6174,173.6174,173.4895,173.578,11517.0
2024-11-19 14:10:00,176.54,176.58,176.45,176.47,29182.0,173.5584,173.5977,173.4699,173.4895,29182.0
2024-11-19 14:20:00,176.51,176.57,176.41,176.42,24699.0,173.5289,173.5879,173.4306,173.4404,24699.0
2024-11-19 14:30:00,176.43,176.44,176.14,176.19,36165.0,173.4502,173.4601,173.1651,173.2143,36165.0
2024-11-19 14:40:00,176.17,176.18,176.08,176.09,45099.0,173.1946,173.2044,173.1061,173.116,45099.0
2024-11-19 14:50:00,176.09,176.22,176.09,176.15,43681.0,173.116,173.2438,173.116,173.175,43681.0
2024-11-19 15:00:00,176.14,176.19,176.07,176.1,43320.0,173.1651,173.2143,173.0963,173.1258,43320.0
2024-11-19 15:10:00,176.12,176.22,176.1,176.22,57996.0,173.1455,173.2438,173.1258,173.2438,57996.0
2024-11-19 15:20:00,176.21,176.23,176.14,176.17,47049.0,173.2339,173.2536,173.1651,173.1946,47049.0
2024-11-19 15:30:00,176.19,176.21,176.08,176.19,35328.0,173.2143,173.2339,173.1061,173.2143,35328.0
2024-11-19 15:40:00,176.18,176.27,176.13,176.26,50707.0,173.2044,173.2929,173.1553,173.2831,50707.0
2024-11-19 15:50:00,176.26,176.31,176.17,176.25,68286.0,173.2831,173.3322,173.1946,173.2733,68286.0
2024-11-20 09:30:00,176.57,176.57,175.83,175.9,93217.0,173.5879,173.5879,172.8604,172.9292,93217.0
2024-11-20 09:40:00,175.82,176.14,175.75,176.09,47582.0,172.8505,173.1651,172.7817,173.116,47582.0
2024-11-20 09:50:00,176.07,176.12,175.93,176.02,31790.0,173.0963,173.1455,172.9587,173.0471,31790.0
2024-11-20 10:00:00,176.05,176.14,175.71,175.71,30869.0,173.0766,173.1651,172.7424,172.7424,30869.0
2024-11-20 10:10:00,175.65,175.79,175.54,175.67,19352.0,172.6834,172.821,172.5753,172.7031,19352.0
2024-11-20 10:20:00,175.67,175.84,175.54,175.75,30685.0,172.7031,172.8702,172.5753,172.7817,30685.0
2024-11-20 10:30:00,175.76,175.96,175.69,175.96,31701.0,172.7915,172.9882,172.7227,172.9882,31701.0
2024-11-20 10:40:00,175.97,175.97,175.78,175.82,59253.0,172.998,172.998,172.8112,172.8505,59253.0
2024-11-20 10:50:00,175.82,175.91,175.76,175.89,18898.0,172.8505,172.939,172.7915,172.9193,18898.0
2024-11-20 11:00:00,175.87,175.93,175.62,175.71,25586.0,172.8997,172.9587,172.6539,172.7424,25586.0
2024-11-20 11:10:00,175.7,175.81,175.52,175.75,23824.0,172.7326,172.8407,172.5556,172.7817,23824.0
2024-11-20 11:20:00,175.81,175.81,175.54,175.54,8736.0,172.8407,172.8407,172.5753,172.5753,8736.0
2024-11-20 11:30:00,175.53,175.65,175.49,175.59,51191.0,172.5654,172.6834,172.5261,172.6244,51191.0
2024-11-20 11:40:00,175.59,175.84,175.58,175.83,17248.0,172.6244,172.8702,172.6146,172.8604,17248.0
2024-11-20 11:50:00,175.87,176.04,175.85,175.97,28536.0,172.8997,173.0668,172.88,172.998,28536.0
2024-11-20 12:00:00,175.96,176.0,175.79,175.85,28011.0,172.9882,173.0275,172.821,172.88,28011.0
2024-11-20 12:10:00,175.86,175.87,175.66,175.67,16068.0,172.8898,172.8997,172.6932,172.7031,16068.0
2024-11-20 12:20:00,175.65,175.71,175.52,175.68,18542.0,172.6834,172.7424,172.5556,172.7129,18542.0
2024-11-20 12:30:00,175.66,175.93,175.66,175.93,19818.0,172.6932,172.9587,172.6932,172.9587,19818.0
2024-11-20 12:40:00,175.91,176.09,175.9,176.08,17860.0,172.939,173.116,172.9292,173.1061,17860.0
2024-11-20 12:50:00,176.07,176.12,175.8,175.83,19048.0,173.0963,173.1455,172.8309,172.8604,19048.0
2024-11-20 13:00:00,175.83,175.92,175.83,175.85,15582.0,172.8604,172.9488,172.8604,172.88,15582.0
2024-11-20 13:10:00,175.86,175.94,175.78,175.78,15983.0,172.8898,172.9685,172.8112,172.8112,15983.0
2024-11-20 13:20:00,175.78,175.96,175.71,175.95,21252.0,172.8112,172.9882,172.7424,172.9783,21252.0
2024-11-20 13:30:00,175.94,175.94,175.68,175.72,27789.0,172.9685,172.9685,172.7129,172.7522,27789.0
2024-11-20 13:40:00,175.72,175.76,175.65,175.7,10906.0,172.7522,172.7915,172.6834,172.7326,10906.0
2024-11-20 13:50:00,175.7,175.76,175.69,175.75,32244.0,172.7326,172.7915,172.7227,172.7817,32244.0
2024-11-20 14:00:00,175.75,175.79,175.69,175.72,41574.0,172.7817,172.821,172.7227,172.7522,41574.0
2024-11-20 14:10:00,175.71,175.81,175.69,175.8,22945.0,172.7424,172.8407,172.7227,172.8309,22945.0
2024-11-20 14:20:00,175.8,175.89,175.77,175.86,16136.0,172.8309,172.9193,172.8014,172.8898,16136.0
2024-11-20 14:30:00,175.87,176.02,175.85,175.99,17229.0,172.8997,173.0471,172.88,173.0177,17229.0
2024-11-20 14:40:00,176.0,176.13,175.99,176.13,20736.0,173.0275,173.1553,173.0177,173.1553,20736.0
2024-11-20 14:50:00,176.1,176.15,176.02,176.02,29351.0,173.1258,173.175,173.0471,173.0471,29351.0
2024-11-20 15:00:00,175.98,176.05,175.94,176.03,32681.0,173.0078,173.0766,172.9685,173.057,32681.0
2024-11-20 15:10:00,176.0,176.16,176.0,176.14,15532.0,173.0275,173.1848,173.0275,173.1651,15532.0
2024-11-20 15:20:00,176.18,176.22,176.11,176.21,39246.0,173.2044,173.2438,173.1356,173.2339,39246.0
2024-11-20 15:30:00,176.22,176.58,176.22,176.51,33550.0,173.2438,173.5977,173.2438,173.5289,33550.0
2024-11-20 15:40:00,176.56,176.65,176.42,176.62,56717.0,173.578,173.6665,173.4404,173.637,56717.0
2024-11-20 15:50:00,176.66,176.75,176.47,176.59,54890.0,173.6763,173.7648,173.4895,173.6075,54890.0
2024-11-21 09:30:00,177.08,177.25,176.7,176.84,102653.0,174.0892,174.2564,173.7157,173.8533,102653.0
2024-11-21 09:40:00,176.93,177.16,176.68,177.16,28596.0,173.9418,174.1679,173.696,174.1679,28596.0
2024-11-21 09:50:00,177.26,177.36,177.12,177.21,23916.0,174.2662,174.3645,174.1286,174.217,23916.0
2024-11-21 10:00:00,177.29,177.47,177.17,177.46,21352.0,174.2957,174.4727,174.1777,174.4628,21352.0
2024-11-21 10:10:00,177.49,177.77,177.47,177.69,17197.0,174.4923,174.7676,174.4727,174.6889,17197.0
2024-11-21 10:20:00,177.68,177.84,177.46,177.46,22728.0,174.6791,174.8364,174.4628,174.4628,22728.0
2024-11-21 10:30:00,177.46,177.71,177.41,177.6,41217.0,174.4628,174.7086,174.4137,174.6005,41217.0
2024-11-21 10:40:00,177.65,178.09,177.61,178.07,58337.0,174.6496,175.0822,174.6103,175.0625,58337.0
2024-11-21 10:50:00,178.09,178.45,178.02,178.36,29740.0,175.0822,175.4361,175.0134,175.3476,29740.0
2024-11-21 11:00:00,178.38,178.45,178.3,178.34,23664.0,175.3673,175.4361,175.2886,175.328,23664.0
2024-11-21 11:10:00,178.36,178.55,178.32,178.47,28673.0,175.3476,175.5344,175.3083,175.4558,28673.0
2024-11-21 11:20:00,178.5,178.63,178.43,178.57,30604.0,175.4853,175.6131,175.4164,175.5541,30604.0
2024-11-21 11:30:00,178.57,178.73,178.5,178.61,31439.0,175.5541,175.7114,175.4853,175.5934,31439.0
2024-11-21 11:40:00,178.57,178.65,178.41,178.48,30920.0,175.5541,175.6327,175.3968,175.4656,30920.0
2024-11-21 11:50:00,178.45,178.62,178.44,178.61,35186.0,175.4361,175.6032,175.4263,175.5934,35186.0
2024-11-21 12:00:00,178.57,178.57,178.41,178.46,18978.0,175.5541,175.5541,175.3968,175.4459,18978.0
2024-11-21 12:10:00,178.45,178.5,178.34,178.48,19004.0,175.4361,175.4853,175.328,175.4656,19004.0
2024-11-21 12:20:00,178.49,178.78,178.44,178.7,25527.0,175.4754,175.7605,175.4263,175.6819,25527.0
2024-11-21 12:30:00,178.7,178.76,178.67,178.76,32486.0,175.6819,175.7409,175.6524,175.7409,32486.0
2024-11-21 12:40:00,178.76,178.96,178.71,178.93,21028.0,175.7409,175.9375,175.6917,175.908,21028.0
2024-11-21 12:50:00,178.92,179.08,178.91,179.0,89426.0,175.8982,176.0555,175.8883,175.9768,89426.0
2024-11-21 13:00:00,178.99,179.12,178.97,179.1,40037.0,175.967,176.0948,175.9473,176.0751,40037.0
2024-11-21 13:10:00,179.11,179.18,179.01,179.05,20751.0,176.085,176.1538,175.9866,176.026,20751.0
2024-11-21 13:20:00,179.05,179.12,179.02,179.11,35684.0,176.026,176.0948,175.9965,176.085,35684.0
2024-11-21 13:30:00,179.11,179.16,179.0,179.01,61469.0,176.085,176.1341,175.9768,175.9866,61469.0
2024-11-21 13:40:00,179.02,179.02,178.93,178.93,40905.0,175.9965,175.9965,175.908,175.908,40905.0
2024-11-21 13:50:00,178.92,179.0,178.91,178.97,40586.0,175.8982,175.9768,175.8883,175.9473,40586.0
2024-11-21 14:00:00,178.97,179.05,178.93,178.99,22181.0,175.9473,176.026,175.908,175.967,22181.0
2024-11-21 14:10:00,178.98,179.08,178.95,178.98,35449.0,175.9572,176.0555,175.9277,175.9572,35449.0
2024-11-21 14:20:00,179.0,179.15,178.97,179.14,42290.0,175.9768,176.1243,175.9473,176.1145,42290.0
2024-11-21 14:30:00,179.15,179.15,178.97,179.03,36608.0,176.1243,176.1243,175.9473,176.0063,36608.0
2024-11-21 14:40:00,179.02,179.05,178.96,179.0,33119.0,175.9965,176.026,175.9375,175.9768,33119.0
2024-11-21 14:50:00,178.98,179.05,178.94,179.04,54361.0,175.9572,176.026,175.9178,176.0161,54361.0
2024-11-21 15:00:00,179.04,179.13,179.0,179.1,37846.0,176.0161,176.1046,175.9768,176.0751,37846.0
2024-11-21 15:10:00,179.1,179.11,178.93,178.96,26253.0,176.0751,176.085,175.908,175.9375,26253.0
2024-11-21 15:20:00,178.96,179.07,178.96,179.02,46084.0,175.9375,176.0456,175.9375,175.9965,46084.0
2024-11-21 15:30:00,179.03,179.06,178.79,178.88,43658.0,176.0063,176.0358,175.7704,175.8588,43658.0
2024-11-21 15:40:00,178.89,178.95,178.79,178.91,33197.0,175.8687,175.9277,175.7704,175.8883,33197.0
2024-11-21 15:50:00,178.92,178.93,178.71,178.75,57185.0,175.8982,175.908,175.6917,175.731,57185.0
2024-11-22 09:30:00,178.96,179.31,178.85,179.3,96439.0,175.9375,176.2816,175.8293,176.2717,96439.0
2024-11-22 09:40:00,179.41,179.98,179.4,179.91,39401.0,176.3799,176.9403,176.3701,176.8714,39401.0
2024-11-22 09:50:00,179.95,180.07,179.79,180.02,32593.0,176.9108,177.0287,176.7535,176.9796,32593.0
2024-11-22 10:00:00,180.04,180.1,179.82,179.87,68932.0,176.9993,177.0582,176.783,176.8321,68932.0
2024-11-22 10:10:00,179.81,179.94,179.7,179.88,18537.0,176.7731,176.9009,176.665,176.842,18537.0
2024-11-22 10:20:00,179.9,179.9,179.49,179.61,24282.0,176.8616,176.8616,176.4585,176.5765,24282.0
2024-11-22 10:30:00,179.62,179.87,179.62,179.83,10996.0,176.5863,176.8321,176.5863,176.7928,10996.0
2024-11-22 10:40:00,179.87,179.98,179.8,179.83,23921.0,176.8321,176.9403,176.7633,176.7928,23921.0
2024-11-22 10:50:00,179.9,180.07,179.87,180.07,34273.0,176.8616,177.0287,176.8321,177.0287,34273.0
2024-11-22 11:00:00,180.1,180.1,179.88,179.88,12103.0,177.0582,177.0582,176.842,176.842,12103.0
2024-11-22 11:10:00,179.86,179.93,179.71,179.71,19587.0,176.8223,176.8911,176.6748,176.6748,19587.0
2024-11-22 11:20:00,179.75,179.94,179.68,179.94,12187.0,176.7141,176.9009,176.6453,176.9009,12187.0
2024-11-22 11:30:00,179.92,179.95,179.79,179.94,28546.0,176.8813,176.9108,176.7535,176.9009,28546.0
2024-11-22 11:40:00,179.92,180.01,179.84,179.99,20999.0,176.8813,176.9698,176.8026,176.9501,20999.0
2024-11-22 11:50:00,179.99,180.05,179.92,180.03,15252.0,176.9501,177.0091,176.8813,176.9894,15252.0
2024-11-22 12:00:00,180.03,180.21,180.0,180.14,23365.0,176.9894,177.1664,176.9599,177.0976,23365.0
2024-11-22 12:10:00,180.15,180.24,180.14,180.17,21006.0,177.1074,177.1959,177.0976,177.1271,21006.0
2024-11-22 12:20:00,180.16,180.25,180.16,180.2,51669.0,177.1172,177.2057,177.1172,177.1565,51669.0
2024-11-22 12:30:00,180.17,180.17,179.94,179.94,20615.0,177.1271,177.1271,176.9009,176.9009,20615.0
2024-11-22 12:40:00,179.93,180.15,179.92,180.11,14373.0,176.8911,177.1074,176.8813,177.0681,14373.0
2024-11-22 12:50:00,180.14,180.18,180.09,180.13,22405.0,177.0976,177.1369,177.0484,177.0877,22405.0
2024-11-22 13:00:00,180.12,180.16,180.06,180.09,19946.0,177.0779,177.1172,177.0189,177.0484,19946.0
2024-11-22 13:10:00,180.08,180.17,180.08,180.13,21884.0,177.0386,177.1271,177.0386,177.0877,21884.0
2024-11-22 13:20:00,180.09,180.16,180.06,180.07,15050.0,177.0484,177.1172,177.0189,177.0287,15050.0
2024-11-22 13:30:00,180.05,180.16,180.01,180.03,19606.0,177.0091,177.1172,176.9698,176.9894,19606.0
2024-11-22 13:40:00,180.01,180.06,179.95,180.0,15551.0,176.9698,177.0189,176.9108,176.9599,15551.0
2024-11-22 13:50:00,179.97,180.07,179.9,180.04,15364.0,176.9304,177.0287,176.8616,176.9993,15364.0
2024-11-22 14:00:00,180.02,180.05,179.97,179.99,36798.0,176.9796,177.0091,176.9304,176.9501,36798.0
2024-11-22 14:10:00,179.98,179.98,179.75,179.87,24607.0,176.9403,176.9403,176.7141,176.8321,24607.0
2024-11-22 14:20:00,179.89,180.04,179.88,180.0,18462.0,176.8518,176.9993,176.842,176.9599,18462.0
2024-11-22 14:30:00,180.0,180.09,180.0,180.08,70082.0,176.9599,177.0484,176.9599,177.0386,70082.0
2024-11-22 14:40:00,180.04,180.09,180.0,180.09,24755.0,176.9993,177.0484,176.9599,177.0484,24755.0
2024-11-22 14:50:00,180.09,180.15,180.03,180.03,25319.0,177.0484,177.1074,176.9894,176.9894,25319.0
2024-11-22 15:00:00,180.02,180.02,179.75,179.79,26165.0,176.9796,176.9796,176.7141,176.7535,26165.0
2024-11-22 15:10:00,179.81,179.84,179.65,179.83,27047.0,176.7731,176.8026,176.6158,176.7928,27047.0
2024-11-22 15:20:00,179.81,179.85,179.7,179.8,24544.0,176.7731,176.8125,176.665,176.7633,24544.0
2024-11-22 15:30:00,179.8,180.01,179.78,179.95,29493.0,176.7633,176.9698,176.7436,176.9108,29493.0
2024-11-22 15:40:00,179.96,180.01,179.89,179.99,51175.0,176.9206,176.9698,176.8518,176.9501,51175.0
2024-11-22 15:50:00,179.99,180.23,179.95,180.07,52557.0,176.9501,177.186,176.9108,177.0287,52557.0
2024-11-25 09:30:00,181.06,181.87,181.04,181.61,85188.0,178.002,178.7983,177.9824,178.5427,85188.0
2024-11-25 09:40:00,181.63,181.76,181.54,181.75,32658.0,178.5624,178.6902,178.4739,178.6804,32658.0
2024-11-25 09:50:00,181.74,181.87,181.6,181.74,50668.0,178.6705,178.7983,178.5329,178.6705,50668.0
2024-11-25 10:00:00,181.7,181.75,181.6,181.71,35431.0,178.6312,178.6804,178.5329,178.641,35431.0
2024-11-25 10:10:00,181.7,181.71,181.37,181.68,39411.0,178.6312,178.641,178.3068,178.6116,39411.0
2024-11-25 10:20:00,181.67,181.86,181.61,181.86,20895.0,178.6017,178.7885,178.5427,178.7885,20895.0
2024-11-25 10:30:00,181.92,181.93,181.58,181.63,18218.0,178.8475,178.8573,178.5132,178.5624,18218.0
2024-11-25 10:40:00,181.62,181.71,181.45,181.56,27469.0,178.5526,178.641,178.3854,178.4936,27469.0
2024-11-25 10:50:00,181.55,181.6,181.37,181.46,25868.0,178.4837,178.5329,178.3068,178.3953,25868.0
2024-11-25 11:00:00,181.44,181.46,181.28,181.32,38290.0,178.3756,178.3953,178.2183,178.2576,38290.0
2024-11-25 11:10:00,181.35,181.49,181.34,181.43,20245.0,178.2871,178.4248,178.2773,178.3658,20245.0
2024-11-25 11:20:00,181.41,181.41,181.14,181.14,32147.0,178.3461,178.3461,178.0807,178.0807,32147.0
2024-11-25 11:30:00,181.16,181.19,180.98,181.03,15473.0,178.1003,178.1298,177.9234,177.9725,15473.0
2024-11-25 11:40:00,181.02,181.11,180.93,180.96,14911.0,177.9627,178.0512,177.8742,177.9037,14911.0
2024-11-25 11:50:00,180.99,181.08,180.95,181.0,9340.0,177.9332,178.0217,177.8939,177.943,9340.0
2024-11-25 12:00:00,180.99,181.26,180.99,181.22,35328.0,177.9332,178.1986,177.9332,178.1593,35328.0
2024-11-25 12:10:00,181.23,181.24,181.05,181.1,33391.0,178.1692,178.179,177.9922,178.0413,33391.0
2024-11-25 12:20:00,181.09,181.12,180.94,180.94,16699.0,178.0315,178.061,177.8841,177.8841,16699.0
2024-11-25 12:30:00,180.97,181.07,180.95,180.99,10321.0,177.9135,178.0119,177.8939,177.9332,10321.0
2024-11-25 12:40:00,180.98,180.98,180.76,180.9,12888.0,177.9234,177.9234,177.7071,177.8447,12888.0
2024-11-25 12:50:00,180.9,180.99,180.9,180.95,10876.0,177.8447,177.9332,177.8447,177.8939,10876.0
2024-11-25 13:00:00,180.95,181.14,180.94,181.1,11515.0,177.8939,178.0807,177.8841,178.0413,11515.0
2024-11-25 13:10:00,181.08,181.2,181.07,181.13,30686.0,178.0217,178.1397,178.0119,178.0708,30686.0
2024-11-25 13:20:00,181.15,181.23,181.09,181.19,43423.0,178.0905,178.1692,178.0315,178.1298,43423.0
2024-11-25 13:30:00,181.19,181.32,181.13,181.31,14849.0,178.1298,178.2576,178.0708,178.2478,14849.0
2024-11-25 13:40:00,181.33,181.36,181.27,181.32,15651.0,178.2675,178.297,178.2085,178.2576,15651.0
2024-11-25 13:50:00,181.34,181.44,181.34,181.44,15255.0,178.2773,178.3756,178.2773,178.3756,15255.0
2024-11-25 14:00:00,181.41,181.42,181.28,181.36,13279.0,178.3461,178.3559,178.2183,178.297,13279.0
2024-11-25 14:10:00,181.35,181.36,181.31,181.35,28717.0,178.2871,178.297,178.2478,178.2871,28717.0
2024-11-25 14:20:00,181.35,181.37,181.14,181.17,31722.0,178.2871,178.3068,178.0807,178.1102,31722.0
2024-11-25 14:30:00,181.16,181.18,181.09,181.11,35781.0,178.1003,178.12,178.0315,178.0512,35781.0
2024-11-25 14:40:00,181.11,181.21,181.1,181.2,19700.0,178.0512,178.1495,178.0413,178.1397,19700.0
2024-11-25 14:50:00,181.2,181.2,181.11,181.15,28843.0,178.1397,178.1397,178.0512,178.0905,28843.0
2024-11-25 15:00:00,181.14,181.23,181.06,181.23,20332.0,178.0807,178.1692,178.002,178.1692,20332.0
2024-11-25 15:10:00,181.24,181.28,181.18,181.23,31520.0,178.179,178.2183,178.12,178.1692,31520.0
2024-11-25 15:20:00,181.21,181.26,181.16,181.24,41663.0,178.1495,178.1986,178.1003,178.179,41663.0
2024-11-25 15:30:00,181.22,181.28,181.2,181.22,32031.0,178.1593,178.2183,178.1397,178.1593,32031.0
2024-11-25 15:40:00,181.23,181.3,181.09,181.12,32744.0,178.1692,178.238,178.0315,178.061,32744.0
2024-11-25 15:50:00,181.12,181.25,181.06,181.23,63703.0,178.061,178.1888,178.002,178.1692,63703.0
2024-11-26 09:30:00,181.07,181.16,180.57,180.57,106347.0,178.0119,178.1003,177.5203,177.5203,106347.0
2024-11-26 09:40:00,180.57,180.63,180.5,180.55,20223.0,177.5203,177.5793,177.4515,177.5006,20223.0
2024-11-26 09:50:00,180.55,180.77,180.54,180.69,28331.0,177.5006,177.7169,177.4908,177.6383,28331.0
2024-11-26 10:00:00,180.76,180.76,180.35,180.46,44093.0,177.7071,177.7071,177.304,177.4122,44093.0
2024-11-26 10:10:00,180.45,180.61,180.4,180.57,23896.0,177.4023,177.5596,177.3532,177.5203,23896.0
2024-11-26 10:20:00,180.59,180.62,180.33,180.5,20826.0,177.54,177.5695,177.2844,177.4515,20826.0
2024-11-26 10:30:00,180.47,180.5,180.25,180.35,19498.0,177.422,177.4515,177.2057,177.304,19498.0
2024-11-26 10:40:00,180.3,180.46,180.27,180.38,23121.0,177.2549,177.4122,177.2254,177.3335,23121.0
2024-11-26 10:50:00,180.38,180.57,180.36,180.55,60260.0,177.3335,177.5203,177.3138,177.5006,60260.0
2024-11-26 11:00:00,180.55,180.6,180.43,180.45,18715.0,177.5006,177.5498,177.3827,177.4023,18715.0
2024-11-26 11:10:00,180.43,180.55,180.35,180.54,15816.0,177.3827,177.5006,177.304,177.4908,15816.0
2024-11-26 11:20:00,180.54,180.71,180.54,180.7,9652.0,177.4908,177.6579,177.4908,177.6481,9652.0
2024-11-26 11:30:00,180.71,180.78,180.63,180.73,111921.0,177.6579,177.7268,177.5793,177.6776,111921.0
2024-11-26 11:40:00,180.73,180.81,180.66,180.76,31903.0,177.6776,177.7562,177.6088,177.7071,31903.0
2024-11-26 11:50:00,180.79,180.81,180.71,180.71,27444.0,177.7366,177.7562,177.6579,177.6579,27444.0
2024-11-26 12:00:00,180.72,180.72,180.57,180.68,20690.0,177.6678,177.6678,177.5203,177.6284,20690.0
2024-11-26 12:10:00,180.69,180.75,180.65,180.75,44949.0,177.6383,177.6973,177.5989,177.6973,44949.0
2024-11-26 12:20:00,180.77,180.77,180.67,180.71,15398.0,177.7169,177.7169,177.6186,177.6579,15398.0
2024-11-26 12:30:00,180.75,180.83,180.74,180.8,23936.0,177.6973,177.7759,177.6874,177.7464,23936.0
2024-11-26 12:40:00,180.8,180.84,180.78,180.79,9260.0,177.7464,177.7857,177.7268,177.7366,9260.0
2024-11-26 12:50:00,180.77,180.89,180.77,180.88,49339.0,177.7169,177.8349,177.7169,177.8251,49339.0
2024-11-26 13:00:00,180.88,180.94,180.86,180.9,16270.0,177.8251,177.8841,177.8054,177.8447,16270.0
2024-11-26 13:10:00,180.94,180.97,180.88,180.94,20077.0,177.8841,177.9135,177.8251,177.8841,20077.0
2024-11-26 13:20:00,180.94,181.0,180.91,180.95,22030.0,177.8841,177.943,177.8546,177.8939,22030.0
2024-11-26 13:30:00,180.94,180.95,180.88,180.91,8272.0,177.8841,177.8939,177.8251,177.8546,8272.0
2024-11-26 13:40:00,180.91,180.99,180.91,180.99,16860.0,177.8546,177.9332,177.8546,177.9332,16860.0
2024-11-26 13:50:00,180.98,181.02,180.96,181.02,13267.0,177.9234,177.9627,177.9037,177.9627,13267.0
2024-11-26 14:00:00,180.99,181.09,180.94,180.94,18480.0,177.9332,178.0315,177.8841,177.8841,18480.0
2024-11-26 14:10:00,180.92,181.02,180.9,180.94,18214.0,177.8644,177.9627,177.8447,177.8841,18214.0
2024-11-26 14:20:00,180.94,181.12,180.94,181.12,36735.0,177.8841,178.061,177.8841,178.061,36735.0
2024-11-26 14:30:00,181.1,181.19,181.08,181.16,103615.0,178.0413,178.1298,178.0217,178.1003,103615.0
2024-11-26 14:40:00,181.16,181.21,181.12,181.2,19019.0,178.1003,178.1495,178.061,178.1397,19019.0
2024-11-26 14:50:00,181.2,181.21,181.15,181.15,47642.0,178.1397,178.1495,178.0905,178.0905,47642.0
2024-11-26 15:00:00,181.15,181.19,181.14,181.16,61587.0,178.0905,178.1298,178.0807,178.1003,61587.0
2024-11-26 15:10:00,181.17,181.27,181.16,181.25,59550.0,178.1102,178.2085,178.1003,178.1888,59550.0
2024-11-26 15:20:00,181.24,181.25,181.16,181.16,28196.0,178.179,178.1888,178.1003,178.1003,28196.0
2024-11-26 15:30:00,181.14,181.3,181.14,181.26,26593.0,178.0807,178.238,178.0807,178.1986,26593.0
2024-11-26 15:40:00,181.27,181.45,181.27,181.44,23936.0,178.2085,178.3854,178.2085,178.3756,23936.0
2024-11-26 15:50:00,181.47,181.54,181.32,181.37,58059.0,178.4051,178.4739,178.2576,178.3068,58059.0
2024-11-27 09:30:00,181.66,182.23,181.66,182.03,84754.0,178.5919,179.1523,178.5919,178.9556,84754.0
2024-11-27 09:40:00,182.06,182.23,182.05,182.19,98701.0,178.9851,179.1523,178.9753,179.1129,98701.0
2024-11-27 09:50:00,182.18,182.33,182.12,182.18,55682.0,179.1031,179.2506,179.0441,179.1031,55682.0
2024-11-27 10:00:00,182.19,182.25,182.04,182.14,35336.0,179.1129,179.1719,178.9655,179.0638,35336.0
2024-11-27 10:10:00,182.14,182.24,182.09,182.19,30838.0,179.0638,179.1621,179.0146,179.1129,30838.0
2024-11-27 10:20:00,182.18,182.2,182.07,182.1,25551.0,179.1031,179.1228,178.995,179.0245,25551.0
2024-11-27 10:30:00,182.07,182.13,181.9,181.93,37711.0,178.995,179.054,178.8278,178.8573,37711.0
2024-11-27 10:40:00,181.97,182.18,181.97,182.03,18920.0,178.8967,179.1031,178.8967,178.9556,18920.0
2024-11-27 10:50:00,182.03,182.06,181.95,181.96,24097.0,178.9556,178.9851,178.877,178.8868,24097.0
2024-11-27 11:00:00,181.96,182.02,181.89,182.0,39118.0,178.8868,178.9458,178.818,178.9261,39118.0
2024-11-27 11:10:00,181.98,182.03,181.88,181.95,55552.0,178.9065,178.9556,178.8082,178.877,55552.0
2024-11-27 11:20:00,181.94,181.98,181.82,181.83,12459.0,178.8672,178.9065,178.7492,178.759,12459.0
2024-11-27 11:30:00,181.82,181.98,181.77,181.97,16521.0,178.7492,178.9065,178.7,178.8967,16521.0
2024-11-27 11:40:00,181.98,181.98,181.83,181.88,23631.0,178.9065,178.9065,178.759,178.8082,23631.0
2024-11-27 11:50:00,181.88,181.91,181.76,181.76,36583.0,178.8082,178.8377,178.6902,178.6902,36583.0
2024-11-27 12:00:00,181.77,181.81,181.63,181.67,21067.0,178.7,178.7394,178.5624,178.6017,21067.0
2024-11-27 12:10:00,181.7,181.79,181.69,181.74,22263.0,178.6312,178.7197,178.6214,178.6705,22263.0
2024-11-27 12:20:00,181.75,181.78,181.66,181.76,32757.0,178.6804,178.7099,178.5919,178.6902,32757.0
2024-11-27 12:30:00,181.74,181.75,181.63,181.65,53146.0,178.6705,178.6804,178.5624,178.5821,53146.0
2024-11-27 12:40:00,181.66,181.69,181.58,181.61,15131.0,178.5919,178.6214,178.5132,178.5427,15131.0
2024-11-27 12:50:00,181.63,181.71,181.62,181.68,14572.0,178.5624,178.641,178.5526,178.6116,14572.0
2024-11-27 13:00:00,181.66,181.66,181.6,181.62,10072.0,178.5919,178.5919,178.5329,178.5526,10072.0
2024-11-27 13:10:00,181.62,181.63,181.56,181.59,21178.0,178.5526,178.5624,178.4936,178.5231,21178.0
2024-11-27 13:20:00,181.58,181.58,181.47,181.48,14168.0,178.5132,178.5132,178.4051,178.4149,14168.0
2024-11-27 13:30:00,181.44,181.55,181.43,181.51,19752.0,178.3756,178.4837,178.3658,178.4444,19752.0
2024-11-27 13:40:00,181.53,181.53,181.39,181.43,8421.0,178.4641,178.4641,178.3265,178.3658,8421.0
2024-11-27 13:50:00,181.44,181.53,181.43,181.47,6718.0,178.3756,178.4641,178.3658,178.4051,6718.0
2024-11-27 14:00:00,181.49,181.56,181.48,181.52,21159.0,178.4248,178.4936,178.4149,178.4543,21159.0
2024-11-27 14:10:00,181.5,181.5,181.45,181.48,20953.0,178.4346,178.4346,178.3854,178.4149,20953.0
2024-11-27 14:20:00,181.48,181.48,181.38,181.39,17531.0,178.4149,178.4149,178.3166,178.3265,17531.0
2024-11-27 14:30:00,181.42,181.46,181.37,181.45,20761.0,178.3559,178.3953,178.3068,178.3854,20761.0
2024-11-27 14:40:00,181.44,181.49,181.43,181.44,17198.0,178.3756,178.4248,178.3658,178.3756,17198.0
2024-11-27 14:50:00,181.41,181.45,181.39,181.39,15892.0,178.3461,178.3854,178.3265,178.3265,15892.0
2024-11-27 15:00:00,181.38,181.39,181.29,181.29,11944.0,178.3166,178.3265,178.2281,178.2281,11944.0
2024-11-27 15:10:00,181.3,181.32,181.23,181.31,29003.0,178.238,178.2576,178.1692,178.2478,29003.0
2024-11-27 15:20:00,181.3,181.37,181.26,181.36,26254.0,178.238,178.3068,178.1986,178.297,26254.0
2024-11-27 15:30:00,181.36,181.37,181.27,181.27,23603.0,178.297,178.3068,178.2085,178.2085,23603.0
2024-11-27 15:40:00,181.27,181.39,181.2,181.38,29516.0,178.2085,178.3265,178.1397,178.3166,29516.0
2024-11-27 15:50:00,181.38,181.43,181.27,181.31,61932.0,178.3166,178.3658,178.2085,178.2478,61932.0
2024-11-29 09:30:00,181.62,182.04,181.55,181.85,54301.0,178.5526,178.9655,178.4837,178.7787,54301.0
2024-11-29 09:40:00,181.86,181.89,181.67,181.76,39577.0,178.7885,178.818,178.6017,178.6902,39577.0
2024-11-29 09:50:00,181.78,181.79,181.58,181.59,36451.0,178.7099,178.7197,178.5132,178.5231,36451.0
2024-11-29 10:00:00,181.58,181.88,181.57,181.71,37274.0,178.5132,178.8082,178.5034,178.641,37274.0
2024-11-29 10:10:00,181.74,181.86,181.72,181.76,19676.0,178.6705,178.7885,178.6509,178.6902,19676.0
2024-11-29 10:20:00,181.77,181.9,181.73,181.84,29307.0,178.7,178.8278,178.6607,178.7689,29307.0
2024-11-29 10:30:00,181.85,181.89,181.76,181.82,30817.0,178.7787,178.818,178.6902,178.7492,30817.0
2024-11-29 10:40:00,181.82,181.89,181.73,181.89,13175.0,178.7492,178.818,178.6607,178.818,13175.0
2024-11-29 10:50:00,181.88,182.01,181.87,181.99,15706.0,178.8082,178.936,178.7983,178.9163,15706.0
2024-11-29 11:00:00,182.01,182.05,181.94,182.03,14642.0,178.936,178.9753,178.8672,178.9556,14642.0
2024-11-29 11:10:00,182.03,182.03,181.9,181.96,30843.0,178.9556,178.9556,178.8278,178.8868,30843.0
2024-11-29 11:20:00,181.97,182.1,181.96,182.05,6512.0,178.8967,179.0245,178.8868,178.9753,6512.0
2024-11-29 11:30:00,182.06,182.07,182.01,182.03,17493.0,178.9851,178.995,178.936,178.9556,17493.0
2024-11-29 11:40:00,182.02,182.11,182.01,182.1,17807.0,178.9458,179.0343,178.936,179.0245,17807.0
2024-11-29 11:50:00,182.09,182.15,182.07,182.09,8976.0,179.0146,179.0736,178.995,179.0146,8976.0
2024-11-29 12:00:00,182.08,182.3,182.08,182.29,19135.0,179.0048,179.2211,179.0048,179.2113,19135.0
2024-11-29 12:10:00,182.25,182.32,182.2,182.3,28281.0,179.1719,179.2407,179.1228,179.2211,28281.0
2024-11-29 12:20:00,182.29,182.3,182.16,182.19,13282.0,179.2113,179.2211,179.0834,179.1129,13282.0
2024-11-29 12:30:00,182.19,182.28,182.19,182.25,8032.0,179.1129,179.2014,179.1129,179.1719,8032.0
2024-11-29 12:40:00,182.26,182.38,182.22,182.32,29923.0,179.1818,179.2997,179.1424,179.2407,29923.0
2024-11-29 12:50:00,182.3,182.31,181.8,181.86,53537.0,179.2211,179.2309,178.7295,178.7885,53537.0
2024-12-02 09:30:00,181.79,181.95,180.91,180.94,125533.0,178.7197,178.877,177.8546,177.8841,125533.0
2024-12-02 09:40:00,180.91,180.99,180.85,180.85,20585.0,177.8546,177.9332,177.7956,177.7956,20585.0
2024-12-02 09:50:00,180.85,180.85,180.48,180.59,27539.0,177.7956,177.7956,177.4318,177.54,27539.0
2024-12-02 10:00:00,180.62,180.62,180.21,180.36,53616.0,177.5695,177.5695,177.1664,177.3138,53616.0
2024-12-02 10:10:00,180.35,180.37,180.26,180.32,74162.0,177.304,177.3237,177.2155,177.2745,74162.0
2024-12-02 10:20:00,180.31,180.42,180.28,180.42,21528.0,177.2647,177.3728,177.2352,177.3728,21528.0
2024-12-02 10:30:00,180.38,180.51,180.37,180.51,27825.0,177.3335,177.4613,177.3237,177.4613,27825.0
2024-12-02 10:40:00,180.51,180.54,180.4,180.52,33922.0,177.4613,177.4908,177.3532,177.4711,33922.0
2024-12-02 10:50:00,180.52,180.55,180.31,180.38,46716.0,177.4711,177.5006,177.2647,177.3335,46716.0
2024-12-02 11:00:00,180.39,180.44,180.27,180.44,43184.0,177.3433,177.3925,177.2254,177.3925,43184.0
2024-12-02 11:10:00,180.46,180.57,180.43,180.54,40823.0,177.4122,177.5203,177.3827,177.4908,40823.0
2024-12-02 11:20:00,180.55,180.72,180.55,180.7,28597.0,177.5006,177.6678,177.5006,177.6481,28597.0
2024-12-02 11:30:00,180.66,180.73,180.52,180.55,69615.0,177.6088,177.6776,177.4711,177.5006,69615.0
2024-12-02 11:40:00,180.56,180.64,180.54,180.59,25833.0,177.5105,177.5891,177.4908,177.54,25833.0
2024-12-02 11:50:00,180.59,180.65,180.48,180.52,83767.0,177.54,177.5989,177.4318,177.4711,83767.0
2024-12-02 12:00:00,180.53,180.63,180.5,180.63,22546.0,177.481,177.5793,177.4515,177.5793,22546.0
2024-12-02 12:10:00,180.58,180.63,180.52,180.58,29835.0,177.5301,177.5793,177.4711,177.5301,29835.0
2024-12-02 12:20:00,180.55,180.61,180.5,180.53,28510.0,177.5006,177.5596,177.4515,177.481,28510.0
2024-12-02 12:30:00,180.53,180.61,180.51,180.58,51092.0,177.481,177.5596,177.4613,177.5301,51092.0
2024-12-02 12:40:00,180.57,180.71,180.56,180.7,13919.0,177.5203,177.6579,177.5105,177.6481,13919.0
2024-12-02 12:50:00,180.71,180.78,180.66,180.68,15143.0,177.6579,177.7268,177.6088,177.6284,15143.0
2024-12-02 13:00:00,180.7,180.78,180.68,180.75,118473.0,177.6481,177.7268,177.6284,177.6973,118473.0
2024-12-02 13:10:00,180.76,180.83,180.76,180.81,24023.0,177.7071,177.7759,177.7071,177.7562,24023.0
2024-12-02 13:20:00,180.8,180.92,180.79,180.89,16159.0,177.7464,177.8644,177.7366,177.8349,16159.0
2024-12-02 13:30:00,180.91,180.92,180.83,180.87,15669.0,177.8546,177.8644,177.7759,177.8152,15669.0
2024-12-02 13:40:00,180.87,180.88,180.78,180.86,18897.0,177.8152,177.8251,177.7268,177.8054,18897.0
2024-12-02 13:50:00,180.86,180.92,180.85,180.86,12862.0,177.8054,177.8644,177.7956,177.8054,12862.0
2024-12-02 14:00:00,180.85,180.87,180.74,180.81,18280.0,177.7956,177.8152,177.6874,177.7562,18280.0
2024-12-02 14:10:00,180.78,180.82,180.71,180.75,51135.0,177.7268,177.7661,177.6579,177.6973,51135.0
2024-12-02 14:20:00,180.72,180.83,180.68,180.83,23772.0,177.6678,177.7759,177.6284,177.7759,23772.0
2024-12-02 14:30:00,180.81,180.9,180.8,180.9,35759.0,177.7562,177.8447,177.7464,177.8447,35759.0
2024-12-02 14:40:00,180.87,180.89,180.83,180.86,31941.0,177.8152,177.8349,177.7759,177.8054,31941.0
2024-12-02 14:50:00,180.86,180.89,180.79,180.87,33143.0,177.8054,177.8349,177.7366,177.8152,33143.0
2024-12-02 15:00:00,180.86,180.87,180.79,180.82,24440.0,177.8054,177.8152,177.7366,177.7661,24440.0
2024-12-02 15:10:00,180.79,180.9,180.77,180.88,46260.0,177.7366,177.8447,177.7169,177.8251,46260.0
2024-12-02 15:20:00,180.87,180.92,180.85,180.9,27887.0,177.8152,177.8644,177.7956,177.8447,27887.0
2024-12-02 15:30:00,180.85,180.85,180.78,180.78,21197.0,177.7956,177.7956,177.7268,177.7268,21197.0
2024-12-02 15:40:00,180.78,180.8,180.62,180.69,76473.0,177.7268,177.7464,177.5695,177.6383,76473.0
2024-12-02 15:50:00,180.69,180.86,180.64,180.69,74812.0,177.6383,177.8054,177.5891,177.6383,74812.0
2024-12-03 09:30:00,181.12,181.14,180.4,180.46,171048.0,178.061,178.0807,177.3532,177.4122,171048.0
2024-12-03 09:40:00,180.49,180.49,180.18,180.3,83145.0,177.4417,177.4417,177.1369,177.2549,83145.0
2024-12-03 09:50:00,180.26,180.44,180.26,180.37,31369.0,177.2155,177.3925,177.2155,177.3237,31369.0
2024-12-03 10:00:00,180.38,180.4,180.19,180.31,41123.0,177.3335,177.3532,177.1467,177.2647,41123.0
2024-12-03 10:10:00,180.34,180.34,180.17,180.26,40407.0,177.2942,177.2942,177.1271,177.2155,40407.0
2024-12-03 10:20:00,180.27,180.27,180.14,180.14,35607.0,177.2254,177.2254,177.0976,177.0976,35607.0
2024-12-03 10:30:00,180.13,180.19,180.02,180.19,22451.0,177.0877,177.1467,176.9796,177.1467,22451.0
2024-12-03 10:40:00,180.18,180.18,180.06,180.1,14927.0,177.1369,177.1369,177.0189,177.0582,14927.0
2024-12-03 10:50:00,180.1,180.24,180.06,180.08,22635.0,177.0582,177.1959,177.0189,177.0386,22635.0
2024-12-03 11:00:00,180.11,180.13,179.96,179.97,37385.0,177.0681,177.0877,176.9206,176.9304,37385.0
2024-12-03 11:10:00,179.92,179.97,179.88,179.93,17089.0,176.8813,176.9304,176.842,176.8911,17089.0
2024-12-03 11:20:00,179.92,180.03,179.89,179.99,10131.0,176.8813,176.9894,176.8518,176.9501,10131.0
2024-12-03 11:30:00,180.0,180.05,179.91,179.91,18380.0,176.9599,177.0091,176.8714,176.8714,18380.0
2024-12-03 11:40:00,179.92,179.94,179.83,179.86,18571.0,176.8813,176.9009,176.7928,176.8223,18571.0
2024-12-03 11:50:00,179.84,179.89,179.81,179.88,32511.0,176.8026,176.8518,176.7731,176.842,32511.0
2024-12-03 12:00:00,179.88,180.07,179.87,180.07,16785.0,176.842,177.0287,176.8321,177.0287,16785.0
2024-12-03 12:10:00,180.07,180.1,180.0,180.08,28321.0,177.0287,177.0582,176.9599,177.0386,28321.0
2024-12-03 12:20:00,180.07,180.16,180.07,180.14,43851.0,177.0287,177.1172,177.0287,177.0976,43851.0
2024-12-03 12:30:00,180.14,180.28,180.14,180.24,13657.0,177.0976,177.2352,177.0976,177.1959,13657.0
2024-12-03 12:40:00,180.22,180.27,180.2,180.26,14381.0,177.1762,177.2254,177.1565,177.2155,14381.0
2024-12-03 12:50:00,180.27,180.31,180.21,180.21,24785.0,177.2254,177.2647,177.1664,177.1664,24785.0
2024-12-03 13:00:00,180.24,180.24,180.17,180.18,14537.0,177.1959,177.1959,177.1271,177.1369,14537.0
2024-12-03 13:10:00,180.24,180.25,180.15,180.19,26461.0,177.1959,177.2057,177.1074,177.1467,26461.0
2024-12-03 13:20:00,180.22,180.24,180.17,180.2,16729.0,177.1762,177.1959,177.1271,177.1565,16729.0
2024-12-03 13:30:00,180.2,180.21,180.11,180.13,24902.0,177.1565,177.1664,177.0681,177.0877,24902.0
2024-12-03 13:40:00,180.16,180.16,180.1,180.14,11333.0,177.1172,177.1172,177.0582,177.0976,11333.0
2024-12-03 13:50:00,180.15,180.17,180.04,180.1,116196.0,177.1074,177.1271,176.9993,177.0582,116196.0
2024-12-03 14:00:00,180.1,180.11,179.95,180.04,33927.0,177.0582,177.0681,176.9108,176.9993,33927.0
2024-12-03 14:10:00,180.04,180.06,180.0,180.06,27495.0,176.9993,177.0189,176.9599,177.0189,27495.0
2024-12-03 14:20:00,180.06,180.09,179.97,180.08,38012.0,177.0189,177.0484,176.9304,177.0386,38012.0
2024-12-03 14:30:00,180.09,180.17,180.08,180.12,21325.0,177.0484,177.1271,177.0386,177.0779,21325.0
2024-12-03 14:40:00,180.11,180.16,180.08,180.14,18685.0,177.0681,177.1172,177.0386,177.0976,18685.0
2024-12-03 14:50:00,180.14,180.2,180.12,180.14,28343.0,177.0976,177.1565,177.0779,177.0976,28343.0
2024-12-03 15:00:00,180.13,180.14,180.06,180.1,20546.0,177.0877,177.0976,177.0189,177.0582,20546.0
2024-12-03 15:10:00,180.12,180.14,180.06,180.11,36587.0,177.0779,177.0976,177.0189,177.0681,36587.0
2024-12-03 15:20:00,180.11,180.12,180.04,180.07,54295.0,177.0681,177.0779,176.9993,177.0287,54295.0
2024-12-03 15:30:00,180.06,180.07,179.98,180.0,43196.0,177.0189,177.0287,176.9403,176.9599,43196.0
2024-12-03 15:40:00,180.01,180.03,179.89,179.98,35522.0,176.9698,176.9894,176.8518,176.9403,35522.0
2024-12-03 15:50:00,180.0,180.03,179.75,179.76,57332.0,176.9599,176.9894,176.7141,176.724,57332.0
2024-12-04 09:30:00,179.92,179.99,179.42,179.53,166843.0,176.8813,176.9501,176.3897,176.4979,166843.0
2024-12-04 09:40:00,179.56,179.56,179.28,179.39,23650.0,176.5274,176.5274,176.2521,176.3602,23650.0
2024-12-04 09:50:00,179.37,179.47,179.34,179.47,31300.0,176.3406,176.4389,176.3111,176.4389,31300.0
2024-12-04 10:00:00,179.44,179.45,179.05,179.1,49013.0,176.4094,176.4192,176.026,176.0751,49013.0
2024-12-04 10:10:00,179.09,179.13,178.77,178.84,59584.0,176.0653,176.1046,175.7507,175.8195,59584.0
2024-12-04 10:20:00,178.87,179.01,178.8,178.95,44520.0,175.849,175.9866,175.7802,175.9277,44520.0
2024-12-04 10:30:00,178.94,179.04,178.89,178.97,28921.0,175.9178,176.0161,175.8687,175.9473,28921.0
2024-12-04 10:40:00,178.97,179.02,178.85,178.89,34812.0,175.9473,175.9965,175.8293,175.8687,34812.0
2024-12-04 10:50:00,178.89,178.99,178.82,178.99,25224.0,175.8687,175.967,175.7999,175.967,25224.0
2024-12-04 11:00:00,178.98,179.09,178.94,178.98,30256.0,175.9572,176.0653,175.9178,175.9572,30256.0
2024-12-04 11:10:00,179.02,179.17,178.98,179.17,21641.0,175.9965,176.1439,175.9572,176.1439,21641.0
2024-12-04 11:20:00,179.18,179.24,179.15,179.16,35921.0,176.1538,176.2128,176.1243,176.1341,35921.0
2024-12-04 11:30:00,179.18,179.29,179.11,179.21,33359.0,176.1538,176.2619,176.085,176.1833,33359.0
2024-12-04 11:40:00,179.23,179.24,179.16,179.21,16899.0,176.2029,176.2128,176.1341,176.1833,16899.0
2024-12-04 11:50:00,179.19,179.3,179.12,179.13,30171.0,176.1636,176.2717,176.0948,176.1046,30171.0
2024-12-04 12:00:00,179.1,179.1,179.03,179.05,12942.0,176.0751,176.0751,176.0063,176.026,12942.0
2024-12-04 12:10:00,179.06,179.09,179.0,179.0,14453.0,176.0358,176.0653,175.9768,175.9768,14453.0
2024-12-04 12:20:00,179.0,179.07,178.93,178.98,43701.0,175.9768,176.0456,175.908,175.9572,43701.0
2024-12-04 12:30:00,178.98,179.05,178.94,179.04,17692.0,175.9572,176.026,175.9178,176.0161,17692.0
2024-12-04 12:40:00,179.04,179.07,178.94,179.06,50132.0,176.0161,176.0456,175.9178,176.0358,50132.0
2024-12-04 12:50:00,179.06,179.11,179.03,179.04,33101.0,176.0358,176.085,176.0063,176.0161,33101.0
2024-12-04 13:00:00,179.06,179.06,178.93,178.97,47381.0,176.0358,176.0358,175.908,175.9473,47381.0
2024-12-04 13:10:00,178.99,179.03,178.95,178.96,36881.0,175.967,176.0063,175.9277,175.9375,36881.0
2024-12-04 13:20:00,178.96,178.96,178.83,178.83,18685.0,175.9375,175.9375,175.8097,175.8097,18685.0
2024-12-04 13:30:00,178.82,178.82,178.57,178.73,45456.0,175.7999,175.7999,175.5541,175.7114,45456.0
2024-12-04 13:40:00,178.75,178.83,178.7,178.81,14397.0,175.731,175.8097,175.6819,175.79,14397.0
2024-12-04 13:50:00,178.82,178.91,178.74,178.78,27048.0,175.7999,175.8883,175.7212,175.7605,27048.0
2024-12-04 14:00:00,178.74,178.83,178.72,178.8,18439.0,175.7212,175.8097,175.7015,175.7802,18439.0
2024-12-04 14:10:00,178.81,178.91,178.8,178.9,42133.0,175.79,175.8883,175.7802,175.8785,42133.0
2024-12-04 14:20:00,178.89,178.95,178.84,178.87,26951.0,175.8687,175.9277,175.8195,175.849,26951.0
2024-12-04 14:30:00,178.86,179.02,178.85,178.98,19896.0,175.8392,175.9965,175.8293,175.9572,19896.0
2024-12-04 14:40:00,178.98,179.0,178.88,178.88,46098.0,175.9572,175.9768,175.8588,175.8588,46098.0
2024-12-04 14:50:00,178.87,178.93,178.83,178.9,71803.0,175.849,175.908,175.8097,175.8785,71803.0
2024-12-04 15:00:00,178.91,179.06,178.89,179.06,19847.0,175.8883,176.0358,175.8687,176.0358,19847.0
2024-12-04 15:10:00,179.07,179.16,179.01,179.04,30891.0,176.0456,176.1341,175.9866,176.0161,30891.0
2024-12-04 15:20:00,179.05,179.09,179.01,179.01,36129.0,176.026,176.0653,175.9866,175.9866,36129.0
2024-12-04 15:30:00,179.0,179.13,178.95,179.12,23981.0,175.9768,176.1046,175.9277,176.0948,23981.0
2024-12-04 15:40:00,179.12,179.21,179.08,179.21,45190.0,176.0948,176.1833,176.0555,176.1833,45190.0
2024-12-04 15:50:00,179.23,179.24,179.07,179.17,72620.0,176.2029,176.2128,176.0456,176.1439,72620.0
2024-12-05 09:30:00,179.28,179.33,179.0,179.18,137843.0,176.2521,176.3012,175.9768,176.1538,137843.0
2024-12-05 09:40:00,179.21,179.33,179.18,179.29,12899.0,176.1833,176.3012,176.1538,176.2619,12899.0
2024-12-05 09:50:00,179.31,179.52,179.28,179.51,36293.0,176.2816,176.488,176.2521,176.4782,36293.0
2024-12-05 10:00:00,179.46,179.64,179.41,179.42,127112.0,176.429,176.606,176.3799,176.3897,127112.0
2024-12-05 10:10:00,179.37,179.43,179.2,179.27,25853.0,176.3406,176.3996,176.1734,176.2423,25853.0
2024-12-05 10:20:00,179.28,179.32,179.05,179.05,53403.0,176.2521,176.2914,176.026,176.026,53403.0
2024-12-05 10:30:00,179.0,179.06,178.85,178.93,12586.0,175.9768,176.0358,175.8293,175.908,12586.0
2024-12-05 10:40:00,178.95,179.16,178.86,179.15,14682.0,175.9277,176.1341,175.8392,176.1243,14682.0
2024-12-05 10:50:00,179.17,179.28,179.05,179.08,16605.0,176.1439,176.2521,176.026,176.0555,16605.0
2024-12-05 11:00:00,179.07,179.11,178.97,179.03,14583.0,176.0456,176.085,175.9473,176.0063,14583.0
2024-12-05 11:10:00,179.03,179.09,178.96,179.02,15568.0,176.0063,176.0653,175.9375,175.9965,15568.0
2024-12-05 11:20:00,178.99,179.21,178.97,179.21,20808.0,175.967,176.1833,175.9473,176.1833,20808.0
2024-12-05 11:30:00,179.21,179.21,179.01,179.09,41364.0,176.1833,176.1833,175.9866,176.0653,41364.0
2024-12-05 11:40:00,179.1,179.1,179.01,179.05,27039.0,176.0751,176.0751,175.9866,176.026,27039.0
2024-12-05 11:50:00,179.04,179.13,179.02,179.11,13813.0,176.0161,176.1046,175.9965,176.085,13813.0
2024-12-05 12:00:00,179.12,179.17,179.09,179.15,29518.0,176.0948,176.1439,176.0653,176.1243,29518.0
2024-12-05 12:10:00,179.15,179.18,178.98,179.01,16612.0,176.1243,176.1538,175.9572,175.9866,16612.0
2024-12-05 12:20:00,179.0,179.05,178.96,179.01,8587.0,175.9768,176.026,175.9375,175.9866,8587.0
2024-12-05 12:30:00,179.02,179.06,178.99,179.04,18553.0,175.9965,176.0358,175.967,176.0161,18553.0
2024-12-05 12:40:00,179.05,179.19,179.03,179.16,15666.0,176.026,176.1636,176.0063,176.1341,15666.0
2024-12-05 12:50:00,179.17,179.27,179.15,179.27,23504.0,176.1439,176.2423,176.1243,176.2423,23504.0
2024-12-05 13:00:00,179.24,179.28,179.2,179.2,18781.0,176.2128,176.2521,176.1734,176.1734,18781.0
2024-12-05 13:10:00,179.18,179.24,179.17,179.19,37267.0,176.1538,176.2128,176.1439,176.1636,37267.0
2024-12-05 13:20:00,179.18,179.19,179.01,179.14,17041.0,176.1538,176.1636,175.9866,176.1145,17041.0
2024-12-05 13:30:00,179.14,179.19,179.05,179.18,12862.0,176.1145,176.1636,176.026,176.1538,12862.0
2024-12-05 13:40:00,179.19,179.26,179.18,179.21,22564.0,176.1636,176.2324,176.1538,176.1833,22564.0
2024-12-05 13:50:00,179.21,179.25,179.15,179.23,22950.0,176.1833,176.2226,176.1243,176.2029,22950.0
2024-12-05 14:00:00,179.22,179.23,179.11,179.22,34325.0,176.1931,176.2029,176.085,176.1931,34325.0
2024-12-05 14:10:00,179.21,179.21,179.01,179.03,36375.0,176.1833,176.1833,175.9866,176.0063,36375.0
2024-12-05 14:20:00,179.04,179.12,178.96,178.97,28029.0,176.0161,176.0948,175.9375,175.9473,28029.0
2024-12-05 14:30:00,178.98,179.08,178.95,179.08,46104.0,175.9572,176.0555,175.9277,176.0555,46104.0
2024-12-05 14:40:00,179.06,179.08,179.01,179.05,24705.0,176.0358,176.0555,175.9866,176.026,24705.0
2024-12-05 14:50:00,179.04,179.06,178.99,179.0,15660.0,176.0161,176.0358,175.967,175.9768,15660.0
2024-12-05 15:00:00,179.0,179.0,178.93,178.96,20687.0,175.9768,175.9768,175.908,175.9375,20687.0
2024-12-05 15:10:00,178.97,178.97,178.87,178.95,48972.0,175.9473,175.9473,175.849,175.9277,48972.0
2024-12-05 15:20:00,178.94,179.02,178.89,178.97,29817.0,175.9178,175.9965,175.8687,175.9473,29817.0
2024-12-05 15:30:00,178.97,179.12,178.94,179.12,26278.0,175.9473,176.0948,175.9178,176.0948,26278.0
2024-12-05 15:40:00,179.11,179.13,179.04,179.06,35059.0,176.085,176.1046,176.0161,176.0358,35059.0
2024-12-05 15:50:00,179.05,179.05,178.7,178.79,70793.0,176.026,176.026,175.6819,175.7704,70793.0
2024-12-06 09:30:00,179.2,179.25,178.98,179.08,122533.0,176.1734,176.2226,175.9572,176.0555,122533.0
2024-12-06 09:40:00,179.03,179.03,178.72,178.73,24392.0,176.0063,176.0063,175.7015,175.7114,24392.0
2024-12-06 09:50:00,178.72,178.82,178.62,178.82,26579.0,175.7015,175.7999,175.6032,175.7999,26579.0
2024-12-06 10:00:00,178.8,178.84,178.54,178.79,74758.0,175.7802,175.8195,175.5246,175.7704,74758.0
2024-12-06 10:10:00,178.75,178.78,178.53,178.58,68779.0,175.731,175.7605,175.5148,175.5639,68779.0
2024-12-06 10:20:00,178.56,178.67,178.55,178.62,21065.0,175.5442,175.6524,175.5344,175.6032,21065.0
2024-12-06 10:30:00,178.6,178.69,178.52,178.65,17192.0,175.5836,175.6721,175.5049,175.6327,17192.0
2024-12-06 10:40:00,178.63,178.67,178.56,178.67,19765.0,175.6131,175.6524,175.5442,175.6524,19765.0
2024-12-06 10:50:00,178.64,178.81,178.62,178.77,30206.0,175.6229,175.79,175.6032,175.7507,30206.0
2024-12-06 11:00:00,178.75,178.76,178.57,178.59,33219.0,175.731,175.7409,175.5541,175.5737,33219.0
2024-12-06 11:10:00,178.54,178.59,178.38,178.39,45463.0,175.5246,175.5737,175.3673,175.3771,45463.0
2024-12-06 11:20:00,178.4,178.44,178.28,178.32,23084.0,175.387,175.4263,175.269,175.3083,23084.0
2024-12-06 11:30:00,178.31,178.4,178.3,178.33,12491.0,175.2985,175.387,175.2886,175.3181,12491.0
2024-12-06 11:40:00,178.33,178.48,178.32,178.41,17553.0,175.3181,175.4656,175.3083,175.3968,17553.0
2024-12-06 11:50:00,178.43,178.51,178.4,178.45,18348.0,175.4164,175.4951,175.387,175.4361,18348.0
2024-12-06 12:00:00,178.42,178.44,178.22,178.24,22035.0,175.4066,175.4263,175.21,175.2297,22035.0
2024-12-06 12:10:00,178.25,178.26,178.15,178.19,21418.0,175.2395,175.2493,175.1412,175.1805,21418.0
2024-12-06 12:20:00,178.2,178.31,178.19,178.27,21253.0,175.1903,175.2985,175.1805,175.2591,21253.0
2024-12-06 12:30:00,178.27,178.27,178.14,178.18,24516.0,175.2591,175.2591,175.1313,175.1707,24516.0
2024-12-06 12:40:00,178.18,178.28,178.13,178.22,28408.0,175.1707,175.269,175.1215,175.21,28408.0
2024-12-06 12:50:00,178.23,178.34,178.23,178.3,23506.0,175.2198,175.328,175.2198,175.2886,23506.0
2024-12-06 13:00:00,178.29,178.51,178.28,178.51,26452.0,175.2788,175.4951,175.269,175.4951,26452.0
2024-12-06 13:10:00,178.51,178.54,178.44,178.53,94197.0,175.4951,175.5246,175.4263,175.5148,94197.0
2024-12-06 13:20:00,178.54,178.54,178.38,178.38,13986.0,175.5246,175.5246,175.3673,175.3673,13986.0
2024-12-06 13:30:00,178.37,178.39,178.29,178.35,10261.0,175.3575,175.3771,175.2788,175.3378,10261.0
2024-12-06 13:40:00,178.35,178.42,178.27,178.36,29971.0,175.3378,175.4066,175.2591,175.3476,29971.0
2024-12-06 13:50:00,178.37,178.45,178.33,178.4,20254.0,175.3575,175.4361,175.3181,175.387,20254.0
2024-12-06 14:00:00,178.42,178.42,178.25,178.27,26037.0,175.4066,175.4066,175.2395,175.2591,26037.0
2024-12-06 14:10:00,178.25,178.26,178.17,178.19,34737.0,175.2395,175.2493,175.1608,175.1805,34737.0
2024-12-06 14:20:00,178.2,178.24,178.13,178.19,20411.0,175.1903,175.2297,175.1215,175.1805,20411.0
2024-12-06 14:30:00,178.18,178.2,178.14,178.15,18318.0,175.1707,175.1903,175.1313,175.1412,18318.0
2024-12-06 14:40:00,178.15,178.26,178.13,178.21,25349.0,175.1412,175.2493,175.1215,175.2002,25349.0
2024-12-06 14:50:00,178.22,178.27,178.18,178.2,18148.0,175.21,175.2591,175.1707,175.1903,18148.0
2024-12-06 15:00:00,178.18,178.21,178.15,178.19,31121.0,175.1707,175.2002,175.1412,175.1805,31121.0
2024-12-06 15:10:00,178.19,178.26,178.16,178.19,60650.0,175.1805,175.2493,175.151,175.1805,60650.0
2024-12-06 15:20:00,178.23,178.24,178.16,178.24,20336.0,175.2198,175.2297,175.151,175.2297,20336.0
2024-12-06 15:30:00,178.23,178.24,178.17,178.2,23793.0,175.2198,175.2297,175.1608,175.1903,23793.0
2024-12-06 15:40:00,178.21,178.3,178.18,178.29,52761.0,175.2002,175.2886,175.1707,175.2788,52761.0
2024-12-06 15:50:00,178.29,178.36,178.25,178.27,39569.0,175.2788,175.3476,175.2395,175.2591,39569.0
2024-12-09 09:30:00,178.67,178.77,178.36,178.44,165691.0,175.6524,175.7507,175.3476,175.4263,165691.0
2024-12-09 09:40:00,178.42,178.44,178.25,178.35,32756.0,175.4066,175.4263,175.2395,175.3378,32756.0
2024-12-09 09:50:00,178.35,178.46,178.22,178.34,35706.0,175.3378,175.4459,175.21,175.328,35706.0
2024-12-09 10:00:00,178.35,178.38,178.16,178.19,48405.0,175.3378,175.3673,175.151,175.1805,48405.0
2024-12-09 10:10:00,178.18,178.27,178.08,178.15,25386.0,175.1707,175.2591,175.0724,175.1412,25386.0
2024-12-09 10:20:00,178.12,178.23,178.1,178.23,35035.0,175.1117,175.2198,175.092,175.2198,35035.0
2024-12-09 10:30:00,178.27,178.44,178.19,178.38,39055.0,175.2591,175.4263,175.1805,175.3673,39055.0
2024-12-09 10:40:00,178.37,178.4,177.96,178.01,75263.0,175.3575,175.387,174.9544,175.0035,75263.0
2024-12-09 10:50:00,177.99,178.06,177.98,178.02,37254.0,174.9839,175.0527,174.974,175.0134,37254.0
2024-12-09 11:00:00,178.05,178.09,177.9,177.97,25669.0,175.0429,175.0822,174.8954,174.9642,25669.0
2024-12-09 11:10:00,177.98,178.05,177.9,177.93,39791.0,174.974,175.0429,174.8954,174.9249,39791.0
2024-12-09 11:20:00,177.87,177.97,177.83,177.96,34533.0,174.8659,174.9642,174.8266,174.9544,34533.0
2024-12-09 11:30:00,177.96,177.96,177.81,177.84,19629.0,174.9544,174.9544,174.8069,174.8364,19629.0
2024-12-09 11:40:00,177.87,178.08,177.84,178.03,52362.0,174.8659,175.0724,174.8364,175.0232,52362.0
2024-12-09 11:50:00,178.03,178.08,177.97,178.02,30117.0,175.0232,175.0724,174.9642,175.0134,30117.0
2024-12-09 12:00:00,178.0,178.0,177.73,177.75,26383.0,174.9937,174.9937,174.7283,174.7479,26383.0
2024-12-09 12:10:00,177.73,177.81,177.7,177.79,45221.0,174.7283,174.8069,174.6988,174.7873,45221.0
2024-12-09 12:20:00,177.81,177.81,177.62,177.73,40188.0,174.8069,174.8069,174.6201,174.7283,40188.0
2024-12-09 12:30:00,177.71,177.76,177.64,177.76,47701.0,174.7086,174.7578,174.6398,174.7578,47701.0
2024-12-09 12:40:00,177.77,177.82,177.73,177.78,21895.0,174.7676,174.8167,174.7283,174.7774,21895.0
2024-12-09 12:50:00,177.75,177.76,177.6,177.6,24857.0,174.7479,174.7578,174.6005,174.6005,24857.0
2024-12-09 13:00:00,177.6,177.63,177.55,177.61,12689.0,174.6005,174.63,174.5513,174.6103,12689.0
2024-12-09 13:10:00,177.6,177.68,177.58,177.65,21411.0,174.6005,174.6791,174.5808,174.6496,21411.0
2024-12-09 13:20:00,177.65,177.67,177.55,177.57,23693.0,174.6496,174.6693,174.5513,174.571,23693.0
2024-12-09 13:30:00,177.57,177.71,177.54,177.71,30110.0,174.571,174.7086,174.5415,174.7086,30110.0
2024-12-09 13:40:00,177.7,177.8,177.66,177.77,25297.0,174.6988,174.7971,174.6594,174.7676,25297.0
2024-12-09 13:50:00,177.77,177.82,177.72,177.72,28063.0,174.7676,174.8167,174.7184,174.7184,28063.0
2024-12-09 14:00:00,177.7,177.7,177.58,177.64,29586.0,174.6988,174.6988,174.5808,174.6398,29586.0
2024-12-09 14:10:00,177.63,177.69,177.6,177.65,34988.0,174.63,174.6889,174.6005,174.6496,34988.0
2024-12-09 14:20:00,177.63,177.74,177.62,177.71,24323.0,174.63,174.7381,174.6201,174.7086,24323.0
2024-12-09 14:30:00,177.74,177.82,177.73,177.79,21257.0,174.7381,174.8167,174.7283,174.7873,21257.0
2024-12-09 14:40:00,177.77,177.77,177.61,177.68,21170.0,174.7676,174.7676,174.6103,174.6791,21170.0
2024-12-09 14:50:00,177.7,177.71,177.6,177.61,23754.0,174.6988,174.7086,174.6005,174.6103,23754.0
2024-12-09 15:00:00,177.64,177.64,177.48,177.52,30445.0,174.6398,174.6398,174.4825,174.5218,30445.0
2024-12-09 15:10:00,177.55,177.58,177.47,177.53,33727.0,174.5513,174.5808,174.4727,174.5316,33727.0
2024-12-09 15:20:00,177.52,177.53,177.43,177.51,48297.0,174.5218,174.5316,174.4333,174.512,48297.0
2024-12-09 15:30:00,177.5,177.58,177.41,177.41,33445.0,174.5022,174.5808,174.4137,174.4137,33445.0
2024-12-09 15:40:00,177.42,177.45,177.32,177.36,65908.0,174.4235,174.453,174.3252,174.3645,65908.0
2024-12-09 15:50:00,177.35,177.37,177.15,177.25,65530.0,174.3547,174.3743,174.1581,174.2564,65530.0
2024-12-10 09:30:00,177.0,177.09,175.9,176.05,117844.0,174.0106,174.0991,172.9292,173.0766,117844.0
2024-12-10 09:40:00,175.9,175.9,175.67,175.72,33401.0,172.9292,172.9292,172.7031,172.7522,33401.0
2024-12-10 09:50:00,175.7,175.99,175.62,175.97,45353.0,172.7326,173.0177,172.6539,172.998,45353.0
2024-12-10 10:00:00,176.0,176.0,175.61,175.61,22582.0,173.0275,173.0275,172.6441,172.6441,22582.0
2024-12-10 10:10:00,175.61,175.81,175.61,175.75,35036.0,172.6441,172.8407,172.6441,172.7817,35036.0
2024-12-10 10:20:00,175.78,175.97,175.76,175.92,39736.0,172.8112,172.998,172.7915,172.9488,39736.0
2024-12-10 10:30:00,175.96,176.2,175.95,176.18,43643.0,172.9882,173.2241,172.9783,173.2044,43643.0
2024-12-10 10:40:00,176.17,176.46,176.17,176.45,20508.0,173.1946,173.4797,173.1946,173.4699,20508.0
2024-12-10 10:50:00,176.43,176.6,176.39,176.54,39424.0,173.4502,173.6174,173.4109,173.5584,39424.0
2024-12-10 11:00:00,176.53,176.72,176.52,176.72,28120.0,173.5485,173.7353,173.5387,173.7353,28120.0
2024-12-10 11:10:00,176.72,176.72,176.52,176.53,33835.0,173.7353,173.7353,173.5387,173.5485,33835.0
2024-12-10 11:20:00,176.53,176.73,176.45,176.72,56137.0,173.5485,173.7452,173.4699,173.7353,56137.0
2024-12-10 11:30:00,176.72,176.8,176.67,176.77,23439.0,173.7353,173.814,173.6862,173.7845,23439.0
2024-12-10 11:40:00,176.78,176.83,176.71,176.71,15066.0,173.7943,173.8435,173.7255,173.7255,15066.0
2024-12-10 11:50:00,176.69,176.73,176.43,176.45,12294.0,173.7058,173.7452,173.4502,173.4699,12294.0
2024-12-10 12:00:00,176.46,176.46,176.35,176.44,15337.0,173.4797,173.4797,173.3716,173.4601,15337.0
2024-12-10 12:10:00,176.44,176.51,176.44,176.47,38556.0,173.4601,173.5289,173.4601,173.4895,38556.0
2024-12-10 12:20:00,176.45,176.46,176.3,176.38,18549.0,173.4699,173.4797,173.3224,173.4011,18549.0
2024-12-10 12:30:00,176.37,176.56,176.33,176.53,27185.0,173.3912,173.578,173.3519,173.5485,27185.0
2024-12-10 12:40:00,176.51,176.55,176.46,176.5,25238.0,173.5289,173.5682,173.4797,173.519,25238.0
2024-12-10 12:50:00,176.51,176.54,176.38,176.39,17298.0,173.5289,173.5584,173.4011,173.4109,17298.0
2024-12-10 13:00:00,176.37,176.47,176.25,176.45,6809.0,173.3912,173.4895,173.2733,173.4699,6809.0
2024-12-10 13:10:00,176.42,176.5,176.4,176.43,10854.0,173.4404,173.519,173.4207,173.4502,10854.0
2024-12-10 13:20:00,176.42,176.42,176.35,176.38,15362.0,173.4404,173.4404,173.3716,173.4011,15362.0
2024-12-10 13:30:00,176.31,176.41,176.27,176.41,16041.0,173.3322,173.4306,173.2929,173.4306,16041.0
2024-12-10 13:40:00,176.41,176.42,176.32,176.37,21916.0,173.4306,173.4404,173.3421,173.3912,21916.0
2024-12-10 13:50:00,176.37,176.42,176.34,176.37,25132.0,173.3912,173.4404,173.3617,173.3912,25132.0
2024-12-10 14:00:00,176.37,176.37,176.27,176.29,20580.0,173.3912,173.3912,173.2929,173.3126,20580.0
2024-12-10 14:10:00,176.28,176.33,176.21,176.33,29045.0,173.3028,173.3519,173.2339,173.3519,29045.0
2024-12-10 14:20:00,176.33,176.37,176.28,176.36,40678.0,173.3519,173.3912,173.3028,173.3814,40678.0
2024-12-10 14:30:00,176.34,176.5,176.31,176.5,104313.0,173.3617,173.519,173.3322,173.519,104313.0
2024-12-10 14:40:00,176.5,176.67,176.49,176.67,22473.0,173.519,173.6862,173.5092,173.6862,22473.0
2024-12-10 14:50:00,176.66,176.68,176.57,176.66,26092.0,173.6763,173.696,173.5879,173.6763,26092.0
2024-12-10 15:00:00,176.64,176.76,176.61,176.61,47058.0,173.6567,173.7746,173.6272,173.6272,47058.0
2024-12-10 15:10:00,176.58,176.6,176.4,176.44,42058.0,173.5977,173.6174,173.4207,173.4601,42058.0
2024-12-10 15:20:00,176.44,176.46,176.33,176.36,55880.0,173.4601,173.4797,173.3519,173.3814,55880.0
2024-12-10 15:30:00,176.35,176.35,176.18,176.21,50686.0,173.3716,173.3716,173.2044,173.2339,50686.0
2024-12-10 15:40:00,176.22,176.23,175.97,175.97,37556.0,173.2438,173.2536,172.998,172.998,37556.0
2024-12-10 15:50:00,175.99,176.06,175.84,176.06,49493.0,173.0177,173.0865,172.8702,173.0865,49493.0
2024-12-11 09:30:00,176.59,176.59,176.12,176.17,95965.0,173.6075,173.6075,173.1455,173.1946,95965.0
2024-12-11 09:40:00,176.21,176.33,176.01,176.02,52449.0,173.2339,173.3519,173.0373,173.0471,52449.0
2024-12-11 09:50:00,176.01,176.12,175.82,175.83,31866.0,173.0373,173.1455,172.8505,172.8604,31866.0
2024-12-11 10:00:00,175.8,175.87,175.65,175.74,28448.0,172.8309,172.8997,172.6834,172.7719,28448.0
2024-12-11 10:10:00,175.75,176.01,175.75,175.85,68716.0,172.7817,173.0373,172.7817,172.88,68716.0
2024-12-11 10:20:00,175.85,175.99,175.82,175.9,34188.0,172.88,173.0177,172.8505,172.9292,34188.0
2024-12-11 10:30:00,175.89,175.89,175.61,175.69,46496.0,172.9193,172.9193,172.6441,172.7227,46496.0
2024-12-11 10:40:00,175.68,175.87,175.68,175.87,37597.0,172.7129,172.8997,172.7129,172.8997,37597.0
2024-12-11 10:50:00,175.83,175.91,175.8,175.8,19513.0,172.8604,172.939,172.8309,172.8309,19513.0
2024-12-11 11:00:00,175.81,175.82,175.6,175.62,51208.0,172.8407,172.8505,172.6342,172.6539,51208.0
2024-12-11 11:10:00,175.6,175.74,175.59,175.74,20305.0,172.6342,172.7719,172.6244,172.7719,20305.0
2024-12-11 11:20:00,175.73,175.86,175.71,175.82,62792.0,172.762,172.8898,172.7424,172.8505,62792.0
2024-12-11 11:30:00,175.85,175.93,175.78,175.92,42282.0,172.88,172.9587,172.8112,172.9488,42282.0
2024-12-11 11:40:00,175.94,176.07,175.93,175.95,33075.0,172.9685,173.0963,172.9587,172.9783,33075.0
2024-12-11 11:50:00,175.95,175.95,175.8,175.84,21172.0,172.9783,172.9783,172.8309,172.8702,21172.0
2024-12-11 12:00:00,175.82,175.89,175.79,175.87,23817.0,172.8505,172.9193,172.821,172.8997,23817.0
2024-12-11 12:10:00,175.85,175.9,175.63,175.63,18825.0,172.88,172.9292,172.6637,172.6637,18825.0
2024-12-11 12:20:00,175.64,175.68,175.6,175.61,37105.0,172.6736,172.7129,172.6342,172.6441,37105.0
2024-12-11 12:30:00,175.6,175.66,175.53,175.54,41487.0,172.6342,172.6932,172.5654,172.5753,41487.0
2024-12-11 12:40:00,175.59,175.69,175.58,175.66,20372.0,172.6244,172.7227,172.6146,172.6932,20372.0
2024-12-11 12:50:00,175.64,175.74,175.62,175.71,18482.0,172.6736,172.7719,172.6539,172.7424,18482.0
2024-12-11 13:00:00,175.71,175.88,175.7,175.81,86297.0,172.7424,172.9095,172.7326,172.8407,86297.0
2024-12-11 13:10:00,175.81,175.86,175.74,175.78,19519.0,172.8407,172.8898,172.7719,172.8112,19519.0
2024-12-11 13:20:00,175.77,175.82,175.73,175.81,13077.0,172.8014,172.8505,172.762,172.8407,13077.0
2024-12-11 13:30:00,175.81,175.83,175.68,175.71,15939.0,172.8407,172.8604,172.7129,172.7424,15939.0
2024-12-11 13:40:00,175.73,175.76,175.67,175.69,97781.0,172.762,172.7915,172.7031,172.7227,97781.0
2024-12-11 13:50:00,175.69,175.71,175.61,175.62,24926.0,172.7227,172.7424,172.6441,172.6539,24926.0
2024-12-11 14:00:00,175.61,175.65,175.57,175.61,31255.0,172.6441,172.6834,172.6047,172.6441,31255.0
2024-12-11 14:10:00,175.6,175.71,175.58,175.7,59499.0,172.6342,172.7424,172.6146,172.7326,59499.0
2024-12-11 14:20:00,175.69,175.73,175.6,175.72,37421.0,172.7227,172.762,172.6342,172.7522,37421.0
2024-12-11 14:30:00,175.72,175.78,175.69,175.77,27672.0,172.7522,172.8112,172.7227,172.8014,27672.0
2024-12-11 14:40:00,175.77,175.85,175.74,175.75,31782.0,172.8014,172.88,172.7719,172.7817,31782.0
2024-12-11 14:50:00,175.77,175.82,175.75,175.8,35929.0,172.8014,172.8505,172.7817,172.8309,35929.0
2024-12-11 15:00:00,175.8,175.83,175.69,175.74,35514.0,172.8309,172.8604,172.7227,172.7719,35514.0
2024-12-11 15:10:00,175.72,175.78,175.66,175.68,27534.0,172.7522,172.8112,172.6932,172.7129,27534.0
2024-12-11 15:20:00,175.67,175.68,175.61,175.67,33067.0,172.7031,172.7129,172.6441,172.7031,33067.0
2024-12-11 15:30:00,175.66,175.69,175.57,175.68,27527.0,172.6932,172.7227,172.6047,172.7129,27527.0
2024-12-11 15:40:00,175.69,175.69,175.56,175.61,78540.0,172.7227,172.7227,172.5949,172.6441,78540.0
2024-12-11 15:50:00,175.6,175.7,175.46,175.52,48704.0,172.6342,172.7326,172.4966,172.5556,48704.0
2024-12-12 09:30:00,175.65,175.81,175.29,175.35,127520.0,172.6834,172.8407,172.3295,172.3885,127520.0
2024-12-12 09:40:00,175.44,175.64,175.41,175.62,14291.0,172.4769,172.6736,172.4474,172.6539,14291.0
2024-12-12 09:50:00,175.64,175.69,175.35,175.48,18998.0,172.6736,172.7227,172.3885,172.5163,18998.0
2024-12-12 10:00:00,175.52,175.53,175.14,175.25,20067.0,172.5556,172.5654,172.182,172.2902,20067.0
2024-12-12 10:10:00,175.26,175.38,175.19,175.28,29537.0,172.3,172.418,172.2312,172.3196,29537.0
2024-12-12 10:20:00,175.28,175.39,175.26,175.36,32800.0,172.3196,172.4278,172.3,172.3983,32800.0
2024-12-12 10:30:00,175.33,175.49,175.32,175.35,34667.0,172.3688,172.5261,172.359,172.3885,34667.0
2024-12-12 10:40:00,175.35,175.36,175.18,175.18,25254.0,172.3885,172.3983,172.2213,172.2213,25254.0
2024-12-12 10:50:00,175.17,175.33,175.12,175.32,20517.0,172.2115,172.3688,172.1623,172.359,20517.0
2024-12-12 11:00:00,175.3,175.34,175.2,175.3,20195.0,172.3393,172.3786,172.241,172.3393,20195.0
2024-12-12 11:10:00,175.31,175.37,175.25,175.35,26886.0,172.3491,172.4081,172.2902,172.3885,26886.0
2024-12-12 11:20:00,175.37,175.45,175.34,175.39,11399.0,172.4081,172.4868,172.3786,172.4278,11399.0
2024-12-12 11:30:00,175.37,175.41,175.33,175.36,14992.0,172.4081,172.4474,172.3688,172.3983,14992.0
2024-12-12 11:40:00,175.35,175.37,175.19,175.19,12365.0,172.3885,172.4081,172.2312,172.2312,12365.0
2024-12-12 11:50:00,175.26,175.27,175.14,175.14,25920.0,172.3,172.3098,172.182,172.182,25920.0
2024-12-12 12:00:00,175.14,175.22,175.14,175.17,20598.0,172.182,172.2607,172.182,172.2115,20598.0
2024-12-12 12:10:00,175.18,175.38,175.13,175.35,14459.0,172.2213,172.418,172.1722,172.3885,14459.0
2024-12-12 12:20:00,175.36,175.38,175.19,175.21,27554.0,172.3983,172.418,172.2312,172.2508,27554.0
2024-12-12 12:30:00,175.2,175.2,175.05,175.11,52760.0,172.241,172.241,172.0935,172.1525,52760.0
2024-12-12 12:40:00,175.1,175.14,175.03,175.04,75730.0,172.1427,172.182,172.0739,172.0837,75730.0
2024-12-12 12:50:00,175.06,175.16,174.94,175.15,37731.0,172.1034,172.2017,171.9854,172.1918,37731.0
2024-12-12 13:00:00,175.16,175.19,175.05,175.11,25302.0,172.2017,172.2312,172.0935,172.1525,25302.0
2024-12-12 13:10:00,175.12,175.13,175.03,175.13,34672.0,172.1623,172.1722,172.0739,172.1722,34672.0
2024-12-12 13:20:00,175.12,175.19,175.01,175.04,20994.0,172.1623,172.2312,172.0542,172.0837,20994.0
2024-12-12 13:30:00,175.04,175.05,174.89,174.96,17611.0,172.0837,172.0935,171.9362,172.005,17611.0
2024-12-12 13:40:00,174.97,175.0,174.92,174.98,20441.0,172.0149,172.0444,171.9657,172.0247,20441.0
2024-12-12 13:50:00,174.99,175.04,174.94,174.95,101271.0,172.0345,172.0837,171.9854,171.9952,101271.0
2024-12-12 14:00:00,174.92,175.03,174.87,174.96,16764.0,171.9657,172.0739,171.9166,172.005,16764.0
2024-12-12 14:10:00,174.95,174.98,174.87,174.91,36766.0,171.9952,172.0247,171.9166,171.9559,36766.0
2024-12-12 14:20:00,174.9,174.91,174.76,174.76,67032.0,171.9461,171.9559,171.8084,171.8084,67032.0
2024-12-12 14:30:00,174.77,174.84,174.74,174.84,38804.0,171.8183,171.8871,171.7888,171.8871,38804.0
2024-12-12 14:40:00,174.83,174.86,174.75,174.78,51111.0,171.8772,171.9067,171.7986,171.8281,51111.0
2024-12-12 14:50:00,174.75,174.79,174.71,174.77,19725.0,171.7986,171.8379,171.7593,171.8183,19725.0
2024-12-12 15:00:00,174.78,174.85,174.68,174.85,26822.0,171.8281,171.8969,171.7298,171.8969,26822.0
2024-12-12 15:10:00,174.84,174.93,174.81,174.9,33623.0,171.8871,171.9756,171.8576,171.9461,33623.0
2024-12-12 15:20:00,174.89,174.96,174.88,174.95,71484.0,171.9362,172.005,171.9264,171.9952,71484.0
2024-12-12 15:30:00,174.93,175.0,174.9,174.92,44454.0,171.9756,172.0444,171.9461,171.9657,44454.0
2024-12-12 15:40:00,174.93,174.95,174.85,174.85,45481.0,171.9756,171.9952,171.8969,171.8969,45481.0
2024-12-12 15:50:00,174.87,174.9,174.68,174.69,32215.0,171.9166,171.9461,171.7298,171.7396,32215.0
2024-12-13 09:30:00,175.35,175.43,175.05,175.22,97606.0,172.3885,172.4671,172.0935,172.2607,97606.0
2024-12-13 09:40:00,175.19,175.24,174.97,175.17,38883.0,172.2312,172.2803,172.0149,172.2115,38883.0
2024-12-13 09:50:00,175.13,175.14,174.73,174.73,19561.0,172.1722,172.182,171.7789,171.7789,19561.0
2024-12-13 10:00:00,174.75,174.85,174.65,174.81,21533.0,171.7986,171.8969,171.7003,171.8576,21533.0
2024-12-13 10:10:00,174.8,174.86,174.66,174.73,14306.0,171.8478,171.9067,171.7101,171.7789,14306.0
2024-12-13 10:20:00,174.74,175.03,174.67,175.0,56037.0,171.7888,172.0739,171.7199,172.0444,56037.0
2024-12-13 10:30:00,174.97,174.99,174.81,174.89,58618.0,172.0149,172.0345,171.8576,171.9362,58618.0
2024-12-13 10:40:00,174.88,174.88,174.72,174.86,31614.0,171.9264,171.9264,171.7691,171.9067,31614.0
2024-12-13 10:50:00,174.86,175.15,174.74,175.15,27054.0,171.9067,172.1918,171.7888,172.1918,27054.0
2024-12-13 11:00:00,175.18,175.41,175.11,175.41,54295.0,172.2213,172.4474,172.1525,172.4474,54295.0
2024-12-13 11:10:00,175.39,175.43,175.18,175.2,27947.0,172.4278,172.4671,172.2213,172.241,27947.0
2024-12-13 11:20:00,175.2,175.41,175.19,175.4,20067.0,172.241,172.4474,172.2312,172.4376,20067.0
2024-12-13 11:30:00,175.37,175.47,175.29,175.3,13188.0,172.4081,172.5064,172.3295,172.3393,13188.0
2024-12-13 11:40:00,175.31,175.4,175.25,175.26,15375.0,172.3491,172.4376,172.2902,172.3,15375.0
2024-12-13 11:50:00,175.28,175.35,175.24,175.33,40038.0,172.3196,172.3885,172.2803,172.3688,40038.0
2024-12-13 12:00:00,175.32,175.32,175.1,175.13,16171.0,172.359,172.359,172.1427,172.1722,16171.0
2024-12-13 12:10:00,175.12,175.18,175.0,175.06,29804.0,172.1623,172.2213,172.0444,172.1034,29804.0
2024-12-13 12:20:00,175.04,175.1,174.98,175.1,21592.0,172.0837,172.1427,172.0247,172.1427,21592.0
2024-12-13 12:30:00,175.1,175.11,174.96,175.0,22979.0,172.1427,172.1525,172.005,172.0444,22979.0
2024-12-13 12:40:00,175.01,175.1,174.98,175.02,11548.0,172.0542,172.1427,172.0247,172.064,11548.0
2024-12-13 12:50:00,175.01,175.1,174.97,175.0,21964.0,172.0542,172.1427,172.0149,172.0444,21964.0
2024-12-13 13:00:00,174.99,175.03,174.92,174.99,11935.0,172.0345,172.0739,171.9657,172.0345,11935.0
2024-12-13 13:10:00,175.01,175.12,174.98,175.11,35902.0,172.0542,172.1623,172.0247,172.1525,35902.0
2024-12-13 13:20:00,175.11,175.12,175.0,175.11,10743.0,172.1525,172.1623,172.0444,172.1525,10743.0
2024-12-13 13:30:00,175.1,175.16,175.03,175.16,27137.0,172.1427,172.2017,172.0739,172.2017,27137.0
2024-12-13 13:40:00,175.17,175.18,175.09,175.12,22985.0,172.2115,172.2213,172.1329,172.1623,22985.0
2024-12-13 13:50:00,175.1,175.12,174.97,174.99,11909.0,172.1427,172.1623,172.0149,172.0345,11909.0
2024-12-13 14:00:00,174.98,175.16,174.97,175.16,29151.0,172.0247,172.2017,172.0149,172.2017,29151.0
2024-12-13 14:10:00,175.18,175.2,175.1,175.17,37706.0,172.2213,172.241,172.1427,172.2115,37706.0
2024-12-13 14:20:00,175.16,175.18,175.0,175.01,27270.0,172.2017,172.2213,172.0444,172.0542,27270.0
2024-12-13 14:30:00,175.02,175.11,175.0,175.09,23199.0,172.064,172.1525,172.0444,172.1329,23199.0
2024-12-13 14:40:00,175.11,175.16,175.08,175.09,13337.0,172.1525,172.2017,172.123,172.1329,13337.0
2024-12-13 14:50:00,175.11,175.18,175.03,175.1,37495.0,172.1525,172.2213,172.0739,172.1427,37495.0
2024-12-13 15:00:00,175.11,175.15,175.06,175.12,25628.0,172.1525,172.1918,172.1034,172.1623,25628.0
2024-12-13 15:10:00,175.13,175.18,175.09,175.09,23874.0,172.1722,172.2213,172.1329,172.1329,23874.0
2024-12-13 15:20:00,175.1,175.18,175.06,175.11,26036.0,172.1427,172.2213,172.1034,172.1525,26036.0
2024-12-13 15:30:00,175.08,175.21,175.08,175.2,28191.0,172.123,172.2508,172.123,172.241,28191.0
2024-12-13 15:40:00,175.19,175.23,175.14,175.19,32675.0,172.2312,172.2705,172.182,172.2312,32675.0
2024-12-13 15:50:00,175.18,175.2,175.0,175.09,52529.0,172.2213,172.241,172.0444,172.1329,52529.0
2024-12-16 09:30:00,175.36,175.37,174.88,175.14,117003.0,172.3983,172.4081,171.9264,172.182,117003.0
2024-12-16 09:40:00,175.11,175.44,175.09,175.37,26728.0,172.1525,172.4769,172.1329,172.4081,26728.0
2024-12-16 09:50:00,175.41,175.47,175.31,175.4,55772.0,172.4474,172.5064,172.3491,172.4376,55772.0
2024-12-16 10:00:00,175.41,175.8,175.41,175.69,44465.0,172.4474,172.8309,172.4474,172.7227,44465.0
2024-12-16 10:10:00,175.71,175.71,175.45,175.5,22821.0,172.7424,172.7424,172.4868,172.5359,22821.0
2024-12-16 10:20:00,175.5,175.52,175.28,175.37,74092.0,172.5359,172.5556,172.3196,172.4081,74092.0
2024-12-16 10:30:00,175.34,175.49,175.34,175.36,33218.0,172.3786,172.5261,172.3786,172.3983,33218.0
2024-12-16 10:40:00,175.39,175.47,175.3,175.43,27359.0,172.4278,172.5064,172.3393,172.4671,27359.0
2024-12-16 10:50:00,175.43,175.49,175.36,175.38,24129.0,172.4671,172.5261,172.3983,172.418,24129.0
2024-12-16 11:00:00,175.36,175.36,175.17,175.22,14333.0,172.3983,172.3983,172.2115,172.2607,14333.0
2024-12-16 11:10:00,175.22,175.3,175.07,175.12,25251.0,172.2607,172.3393,172.1132,172.1623,25251.0
2024-12-16 11:20:00,175.13,175.14,175.01,175.05,29707.0,172.1722,172.182,172.0542,172.0935,29707.0
2024-12-16 11:30:00,175.09,175.18,175.05,175.18,16995.0,172.1329,172.2213,172.0935,172.2213,16995.0
2024-12-16 11:40:00,175.16,175.22,175.06,175.16,38060.0,172.2017,172.2607,172.1034,172.2017,38060.0
2024-12-16 11:50:00,175.18,175.2,175.11,175.11,31330.0,172.2213,172.241,172.1525,172.1525,31330.0
2024-12-16 12:00:00,175.11,175.13,175.03,175.12,22490.0,172.1525,172.1722,172.0739,172.1623,22490.0
2024-12-16 12:10:00,175.13,175.22,175.06,175.06,41090.0,172.1722,172.2607,172.1034,172.1034,41090.0
2024-12-16 12:20:00,175.07,175.11,175.04,175.04,24299.0,172.1132,172.1525,172.0837,172.0837,24299.0
2024-12-16 12:30:00,175.06,175.07,174.97,175.04,21458.0,172.1034,172.1132,172.0149,172.0837,21458.0
2024-12-16 12:40:00,175.04,175.12,175.02,175.02,19560.0,172.0837,172.1623,172.064,172.064,19560.0
2024-12-16 12:50:00,175.05,175.06,174.9,174.95,14741.0,172.0935,172.1034,171.9461,171.9952,14741.0
2024-12-16 13:00:00,174.94,175.03,174.92,174.97,20978.0,171.9854,172.0739,171.9657,172.0149,20978.0
2024-12-16 13:10:00,174.97,174.98,174.86,174.93,23050.0,172.0149,172.0247,171.9067,171.9756,23050.0
2024-12-16 13:20:00,174.93,175.05,174.93,175.05,22157.0,171.9756,172.0935,171.9756,172.0935,22157.0
2024-12-16 13:30:00,175.04,175.09,175.0,175.03,29641.0,172.0837,172.1329,172.0444,172.0739,29641.0
2024-12-16 13:40:00,175.03,175.12,175.01,175.08,32604.0,172.0739,172.1623,172.0542,172.123,32604.0
2024-12-16 13:50:00,175.1,175.13,175.06,175.09,13355.0,172.1427,172.1722,172.1034,172.1329,13355.0
2024-12-16 14:00:00,175.05,175.08,174.98,175.01,17760.0,172.0935,172.123,172.0247,172.0542,17760.0
2024-12-16 14:10:00,175.02,175.07,174.96,174.97,44618.0,172.064,172.1132,172.005,172.0149,44618.0
2024-12-16 14:20:00,174.98,174.98,174.87,174.88,27687.0,172.0247,172.0247,171.9166,171.9264,27687.0
2024-12-16 14:30:00,174.89,174.89,174.77,174.84,36618.0,171.9362,171.9362,171.8183,171.8871,36618.0
2024-12-16 14:40:00,174.83,174.85,174.79,174.8,33561.0,171.8772,171.8969,171.8379,171.8478,33561.0
2024-12-16 14:50:00,174.79,174.93,174.79,174.89,22561.0,171.8379,171.9756,171.8379,171.9362,22561.0
2024-12-16 15:00:00,174.88,174.88,174.82,174.86,12310.0,171.9264,171.9264,171.8674,171.9067,12310.0
2024-12-16 15:10:00,174.86,174.88,174.72,174.72,40878.0,171.9067,171.9264,171.7691,171.7691,40878.0
2024-12-16 15:20:00,174.73,174.74,174.66,174.68,84023.0,171.7789,171.7888,171.7101,171.7298,84023.0
2024-12-16 15:30:00,174.68,174.72,174.56,174.59,38368.0,171.7298,171.7691,171.6118,171.6413,38368.0
2024-12-16 15:40:00,174.59,174.59,174.39,174.46,66376.0,171.6413,171.6413,171.4447,171.5135,66376.0
2024-12-16 15:50:00,174.4,174.45,174.23,174.43,66268.0,171.4545,171.5037,171.2874,171.484,66268.0
2024-12-17 09:30:00,173.53,173.89,173.21,173.72,142915.0,170.5992,170.9531,170.2846,170.786,142915.0
2024-12-17 09:40:00,173.7,173.75,173.37,173.54,39749.0,170.7663,170.8155,170.4419,170.609,39749.0
2024-12-17 09:50:00,173.53,173.83,173.42,173.82,49991.0,170.5992,170.8941,170.4911,170.8843,49991.0
2024-12-17 10:00:00,173.78,173.79,173.38,173.38,31934.0,170.845,170.8548,170.4517,170.4517,31934.0
2024-12-17 10:10:00,173.36,173.75,173.25,173.72,55786.0,170.4321,170.8155,170.3239,170.786,55786.0
2024-12-17 10:20:00,173.73,173.73,173.49,173.57,51386.0,170.7958,170.7958,170.5599,170.6385,51386.0
2024-12-17 10:30:00,173.55,173.61,173.45,173.53,39556.0,170.6189,170.6778,170.5206,170.5992,39556.0
2024-12-17 10:40:00,173.54,173.56,173.43,173.43,20472.0,170.609,170.6287,170.5009,170.5009,20472.0
2024-12-17 10:50:00,173.43,173.43,173.3,173.37,29919.0,170.5009,170.5009,170.3731,170.4419,29919.0
2024-12-17 11:00:00,173.37,173.62,173.33,173.61,52130.0,170.4419,170.6877,170.4026,170.6778,52130.0
2024-12-17 11:10:00,173.62,173.68,173.42,173.54,36077.0,170.6877,170.7467,170.4911,170.609,36077.0
2024-12-17 11:20:00,173.53,173.54,173.29,173.35,23482.0,170.5992,170.609,170.3633,170.4222,23482.0
2024-12-17 11:30:00,173.36,173.49,173.34,173.38,41413.0,170.4321,170.5599,170.4124,170.4517,41413.0
2024-12-17 11:40:00,173.37,173.47,173.3,173.47,62698.0,170.4419,170.5402,170.3731,170.5402,62698.0
2024-12-17 11:50:00,173.48,173.62,173.46,173.62,15162.0,170.55,170.6877,170.5304,170.6877,15162.0
2024-12-17 12:00:00,173.63,173.69,173.45,173.45,15746.0,170.6975,170.7565,170.5206,170.5206,15746.0
2024-12-17 12:10:00,173.43,173.5,173.39,173.42,31477.0,170.5009,170.5697,170.4616,170.4911,31477.0
2024-12-17 12:20:00,173.43,173.47,173.25,173.26,23058.0,170.5009,170.5402,170.3239,170.3338,23058.0
2024-12-17 12:30:00,173.25,173.33,173.25,173.33,38527.0,170.3239,170.4026,170.3239,170.4026,38527.0
2024-12-17 12:40:00,173.34,173.41,173.31,173.32,16481.0,170.4124,170.4812,170.3829,170.3927,16481.0
2024-12-17 12:50:00,173.34,173.38,173.32,173.33,33324.0,170.4124,170.4517,170.3927,170.4026,33324.0
2024-12-17 13:00:00,173.33,173.39,173.16,173.19,23895.0,170.4026,170.4616,170.2354,170.2649,23895.0
2024-12-17 13:10:00,173.21,173.25,173.17,173.2,31546.0,170.2846,170.3239,170.2453,170.2748,31546.0
2024-12-17 13:20:00,173.2,173.23,173.13,173.2,27415.0,170.2748,170.3043,170.206,170.2748,27415.0
2024-12-17 13:30:00,173.21,173.22,173.13,173.14,18066.0,170.2846,170.2944,170.206,170.2158,18066.0
2024-12-17 13:40:00,173.13,173.24,173.12,173.21,13966.0,170.206,170.3141,170.1961,170.2846,13966.0
2024-12-17 13:50:00,173.2,173.26,173.18,173.25,106517.0,170.2748,170.3338,170.2551,170.3239,106517.0
2024-12-17 14:00:00,173.23,173.27,173.16,173.19,36729.0,170.3043,170.3436,170.2354,170.2649,36729.0
2024-12-17 14:10:00,173.17,173.18,173.08,173.09,19094.0,170.2453,170.2551,170.1568,170.1666,19094.0
2024-12-17 14:20:00,173.07,173.08,172.98,172.99,54630.0,170.147,170.1568,170.0585,170.0683,54630.0
2024-12-17 14:30:00,172.99,172.99,172.9,172.95,39126.0,170.0683,170.0683,169.9798,170.029,39126.0
2024-12-17 14:40:00,172.92,173.0,172.9,172.91,34923.0,169.9995,170.0782,169.9798,169.9897,34923.0
2024-12-17 14:50:00,172.91,172.92,172.86,172.91,28894.0,169.9897,169.9995,169.9405,169.9897,28894.0
2024-12-17 15:00:00,172.91,172.96,172.85,172.96,50197.0,169.9897,170.0388,169.9307,170.0388,50197.0
2024-12-17 15:10:00,172.96,172.98,172.88,172.93,68527.0,170.0388,170.0585,169.9602,170.0093,68527.0
2024-12-17 15:20:00,172.92,173.01,172.88,172.98,71041.0,169.9995,170.088,169.9602,170.0585,71041.0
2024-12-17 15:30:00,173.0,173.13,172.92,173.11,54454.0,170.0782,170.206,169.9995,170.1863,54454.0
2024-12-17 15:40:00,173.13,173.28,173.13,173.25,39384.0,170.206,170.3534,170.206,170.3239,39384.0
2024-12-17 15:50:00,173.31,173.49,173.27,173.31,64731.0,170.3829,170.5599,170.3436,170.3829,64731.0
2024-12-18 09:30:00,173.45,173.52,172.86,173.32,120761.0,170.5206,170.5894,169.9405,170.3927,120761.0
2024-12-18 09:40:00,173.34,173.4,173.23,173.35,67904.0,170.4124,170.4714,170.3043,170.4222,67904.0
2024-12-18 09:50:00,173.35,173.51,173.31,173.47,40991.0,170.4222,170.5795,170.3829,170.5402,40991.0
2024-12-18 10:00:00,173.47,173.57,173.38,173.45,48035.0,170.5402,170.6385,170.4517,170.5206,48035.0
2024-12-18 10:10:00,173.45,173.46,173.33,173.44,68815.0,170.5206,170.5304,170.4026,170.5107,68815.0
2024-12-18 10:20:00,173.46,173.51,173.36,173.38,29812.0,170.5304,170.5795,170.4321,170.4517,29812.0
2024-12-18 10:30:00,173.36,173.66,173.34,173.56,57809.0,170.4321,170.727,170.4124,170.6287,57809.0
2024-12-18 10:40:00,173.56,173.6,173.48,173.56,38421.0,170.6287,170.668,170.55,170.6287,38421.0
2024-12-18 10:50:00,173.57,173.61,173.53,173.56,97508.0,170.6385,170.6778,170.5992,170.6287,97508.0
2024-12-18 11:00:00,173.57,173.62,173.4,173.42,33457.0,170.6385,170.6877,170.4714,170.4911,33457.0
2024-12-18 11:10:00,173.4,173.41,173.31,173.35,29772.0,170.4714,170.4812,170.3829,170.4222,29772.0
2024-12-18 11:20:00,173.34,173.46,173.33,173.44,26579.0,170.4124,170.5304,170.4026,170.5107,26579.0
2024-12-18 11:30:00,173.43,173.49,173.35,173.47,29579.0,170.5009,170.5599,170.4222,170.5402,29579.0
2024-12-18 11:40:00,173.47,173.54,173.43,173.53,15413.0,170.5402,170.609,170.5009,170.5992,15413.0
2024-12-18 11:50:00,173.52,173.54,173.41,173.44,19573.0,170.5894,170.609,170.4812,170.5107,19573.0
2024-12-18 12:00:00,173.42,173.42,173.29,173.31,17431.0,170.4911,170.4911,170.3633,170.3829,17431.0
2024-12-18 12:10:00,173.33,173.6,173.33,173.6,52733.0,170.4026,170.668,170.4026,170.668,52733.0
2024-12-18 12:20:00,173.59,173.66,173.52,173.52,142143.0,170.6582,170.727,170.5894,170.5894,142143.0
2024-12-18 12:30:00,173.44,173.51,173.37,173.41,13313.0,170.5107,170.5795,170.4419,170.4812,13313.0
2024-12-18 12:40:00,173.39,173.42,173.31,173.35,14971.0,170.4616,170.4911,170.3829,170.4222,14971.0
2024-12-18 12:50:00,173.35,173.37,173.28,173.34,29457.0,170.4222,170.4419,170.3534,170.4124,29457.0
2024-12-18 13:00:00,173.35,173.36,173.18,173.26,16833.0,170.4222,170.4321,170.2551,170.3338,16833.0
2024-12-18 13:10:00,173.26,173.3,173.15,173.21,17872.0,170.3338,170.3731,170.2256,170.2846,17872.0
2024-12-18 13:20:00,173.21,173.23,173.16,173.18,14302.0,170.2846,170.3043,170.2354,170.2551,14302.0
2024-12-18 13:30:00,173.16,173.32,173.15,173.31,142550.0,170.2354,170.3927,170.2256,170.3829,142550.0
2024-12-18 13:40:00,173.3,173.39,173.27,173.37,13139.0,170.3731,170.4616,170.3436,170.4419,13139.0
2024-12-18 13:50:00,173.36,173.4,173.33,173.37,27749.0,170.4321,170.4714,170.4026,170.4419,27749.0
2024-12-18 14:00:00,173.33,173.34,172.25,172.29,43504.0,170.4026,170.4124,169.3408,169.3801,43504.0
2024-12-18 14:10:00,172.31,172.33,171.88,171.95,34550.0,169.3998,169.4195,168.9771,169.0459,34550.0
2024-12-18 14:20:00,171.99,172.15,171.84,171.84,59046.0,169.0852,169.2425,168.9377,168.9377,59046.0
2024-12-18 14:30:00,171.86,172.13,171.75,171.88,40910.0,168.9574,169.2228,168.8493,168.9771,40910.0
2024-12-18 14:40:00,171.84,172.0,171.35,171.46,61395.0,168.9377,169.095,168.456,168.5642,61395.0
2024-12-18 14:50:00,171.47,171.51,170.92,171.01,48172.0,168.574,168.6133,168.0333,168.1218,48172.0
2024-12-18 15:00:00,171.04,171.38,170.96,171.21,55713.0,168.1513,168.4855,168.0726,168.3184,55713.0
2024-12-18 15:10:00,171.2,171.25,170.81,170.9,89388.0,168.3086,168.3577,167.9251,168.0136,89388.0
2024-12-18 15:20:00,170.88,171.26,170.7,170.78,68371.0,167.994,168.3675,167.817,167.8956,68371.0
2024-12-18 15:30:00,170.81,170.85,170.07,170.08,65716.0,167.9251,167.9645,167.1976,167.2075,65716.0
2024-12-18 15:40:00,170.05,170.05,169.11,169.65,100492.0,167.178,167.178,166.2539,166.7847,100492.0
2024-12-18 15:50:00,169.63,169.81,168.84,168.89,104560.0,166.7651,166.942,165.9884,166.0376,104560.0
2024-12-19 09:30:00,169.84,170.57,169.59,170.33,183882.0,166.9715,167.6892,166.7257,167.4532,183882.0
2024-12-19 09:40:00,170.3,170.38,169.7,169.7,97593.0,167.4238,167.5024,166.8339,166.8339,97593.0
2024-12-19 09:50:00,169.7,169.71,169.51,169.67,62735.0,166.8339,166.8437,166.6471,166.8044,62735.0
2024-12-19 10:00:00,169.79,169.79,169.17,169.25,70883.0,166.9224,166.9224,166.3128,166.3915,70883.0
2024-12-19 10:10:00,169.21,169.38,169.09,169.18,55043.0,166.3522,166.5193,166.2342,166.3227,55043.0
2024-12-19 10:20:00,169.2,169.2,168.94,169.13,112447.0,166.3423,166.3423,166.0867,166.2735,112447.0
2024-12-19 10:30:00,169.09,169.24,168.9,169.07,37907.0,166.2342,166.3817,166.0474,166.2145,37907.0
2024-12-19 10:40:00,169.05,169.34,168.95,169.24,45438.0,166.1949,166.48,166.0966,166.3817,45438.0
2024-12-19 10:50:00,169.27,169.39,169.0,169.16,59884.0,166.4111,166.5291,166.1457,166.303,59884.0
2024-12-19 11:00:00,169.11,169.11,168.74,168.8,52471.0,166.2539,166.2539,165.8901,165.9491,52471.0
2024-12-19 11:10:00,168.86,169.08,168.79,169.01,22150.0,166.0081,166.2244,165.9393,166.1555,22150.0
2024-12-19 11:20:00,168.99,169.36,168.99,169.31,31270.0,166.1359,166.4996,166.1359,166.4505,31270.0
2024-12-19 11:30:00,169.28,169.32,169.08,169.23,25098.0,166.421,166.4603,166.2244,166.3718,25098.0
2024-12-19 11:40:00,169.22,169.28,169.09,169.18,24134.0,166.362,166.421,166.2342,166.3227,24134.0
2024-12-19 11:50:00,169.2,169.2,168.93,168.94,74861.0,166.3423,166.3423,166.0769,166.0867,74861.0
2024-12-19 12:00:00,168.95,169.09,168.93,169.01,24653.0,166.0966,166.2342,166.0769,166.1555,24653.0
2024-12-19 12:10:00,169.01,169.1,168.95,169.07,32010.0,166.1555,166.244,166.0966,166.2145,32010.0
2024-12-19 12:20:00,169.06,169.07,168.8,168.87,47368.0,166.2047,166.2145,165.9491,166.0179,47368.0
2024-12-19 12:30:00,168.89,169.0,168.69,169.0,40945.0,166.0376,166.1457,165.8409,166.1457,40945.0
2024-12-19 12:40:00,169.01,169.08,168.78,168.78,73837.0,166.1555,166.2244,165.9294,165.9294,73837.0
2024-12-19 12:50:00,168.76,168.99,168.71,168.95,43720.0,165.9098,166.1359,165.8606,166.0966,43720.0
2024-12-19 13:00:00,168.94,168.95,168.58,168.94,120624.0,166.0867,166.0966,165.7328,166.0867,120624.0
2024-12-19 13:10:00,168.98,169.05,168.97,169.02,22185.0,166.126,166.1949,166.1162,166.1654,22185.0
2024-12-19 13:20:00,168.99,169.32,168.92,169.3,34124.0,166.1359,166.4603,166.0671,166.4406,34124.0
2024-12-19 13:30:00,169.28,169.41,169.2,169.32,107611.0,166.421,166.5488,166.3423,166.4603,107611.0
2024-12-19 13:40:00,169.3,169.45,169.29,169.41,35598.0,166.4406,166.5881,166.4308,166.5488,35598.0
2024-12-19 13:50:00,169.4,169.62,169.33,169.61,26775.0,166.539,166.7552,166.4701,166.7454,26775.0
2024-12-19 14:00:00,169.6,169.61,169.24,169.28,36932.0,166.7356,166.7454,166.3817,166.421,36932.0
2024-12-19 14:10:00,169.22,169.22,169.08,169.16,53377.0,166.362,166.362,166.2244,166.303,53377.0
2024-12-19 14:20:00,169.13,169.25,169.02,169.11,59618.0,166.2735,166.3915,166.1654,166.2539,59618.0
2024-12-19 14:30:00,169.13,169.16,169.03,169.07,38476.0,166.2735,166.303,166.1752,166.2145,38476.0
2024-12-19 14:40:00,169.05,169.06,168.94,168.95,43587.0,166.1949,166.2047,166.0867,166.0966,43587.0
2024-12-19 14:50:00,168.94,169.08,168.75,168.75,27674.0,166.0867,166.2244,165.8999,165.8999,27674.0
2024-12-19 15:00:00,168.8,168.87,168.73,168.85,19133.0,165.9491,166.0179,165.8803,165.9982,19133.0
2024-12-19 15:10:00,168.84,169.05,168.75,168.98,52637.0,165.9884,166.1949,165.8999,166.126,52637.0
2024-12-19 15:20:00,168.97,169.09,168.85,168.92,42220.0,166.1162,166.2342,165.9982,166.0671,42220.0
2024-12-19 15:30:00,168.95,169.05,168.55,169.02,45493.0,166.0966,166.1949,165.7033,166.1654,45493.0
2024-12-19 15:40:00,169.02,169.15,168.86,168.92,56661.0,166.1654,166.2932,166.0081,166.0671,56661.0
2024-12-19 15:50:00,168.93,168.93,168.28,168.36,92151.0,166.0769,166.0769,165.4379,165.5165,92151.0
2024-12-20 09:30:00,168.16,169.06,167.82,169.02,205493.0,165.3199,166.2047,164.9856,166.1654,205493.0
2024-12-20 09:40:00,168.95,169.01,168.48,168.64,56027.0,166.0966,166.1555,165.6345,165.7918,56027.0
2024-12-20 09:50:00,168.63,168.91,168.48,168.66,53327.0,165.782,166.0572,165.6345,165.8115,53327.0
2024-12-20 10:00:00,168.69,168.88,168.46,168.53,78388.0,165.8409,166.0277,165.6148,165.6836,78388.0
2024-12-20 10:10:00,168.38,168.94,168.38,168.94,49740.0,165.5362,166.0867,165.5362,166.0867,49740.0
2024-12-20 10:20:00,168.94,169.42,168.84,169.37,64754.0,166.0867,166.5586,165.9884,166.5095,64754.0
2024-12-20 10:30:00,169.36,169.87,169.36,169.6,64521.0,166.4996,167.001,166.4996,166.7356,64521.0
2024-12-20 10:40:00,169.58,169.77,169.51,169.76,99611.0,166.7159,166.9027,166.6471,166.8929,99611.0
2024-12-20 10:50:00,169.75,169.94,169.73,169.77,63374.0,166.883,167.0698,166.8634,166.9027,63374.0
2024-12-20 11:00:00,169.74,170.37,169.71,170.28,52947.0,166.8732,167.4926,166.8437,167.4041,52947.0
2024-12-20 11:10:00,170.3,170.62,170.28,170.53,48962.0,167.4238,167.7383,167.4041,167.6499,48962.0
2024-12-20 11:20:00,170.51,170.71,170.45,170.71,39412.0,167.6302,167.8268,167.5712,167.8268,39412.0
2024-12-20 11:30:00,170.7,171.08,170.69,171.07,60634.0,167.817,168.1906,167.8072,168.1807,60634.0
2024-12-20 11:40:00,171.07,171.24,170.99,171.15,33225.0,168.1807,168.3479,168.1021,168.2594,33225.0
2024-12-20 11:50:00,171.13,171.32,170.94,171.27,43434.0,168.2397,168.4265,168.0529,168.3774,43434.0
2024-12-20 12:00:00,171.22,171.29,171.12,171.25,34087.0,168.3282,168.397,168.2299,168.3577,34087.0
2024-12-20 12:10:00,171.25,171.35,171.19,171.26,48451.0,168.3577,168.456,168.2987,168.3675,48451.0
2024-12-20 12:20:00,171.28,171.51,171.23,171.43,15579.0,168.3872,168.6133,168.338,168.5347,15579.0
2024-12-20 12:30:00,171.44,171.44,171.04,171.31,36793.0,168.5445,168.5445,168.1513,168.4167,36793.0
2024-12-20 12:40:00,171.31,171.35,171.09,171.34,72382.0,168.4167,168.456,168.2004,168.4462,72382.0
2024-12-20 12:50:00,171.31,171.47,171.29,171.31,22426.0,168.4167,168.574,168.397,168.4167,22426.0
2024-12-20 13:00:00,171.29,171.3,171.09,171.1,51977.0,168.397,168.4069,168.2004,168.2102,51977.0
2024-12-20 13:10:00,171.09,171.13,170.88,170.99,52100.0,168.2004,168.2397,167.994,168.1021,52100.0
2024-12-20 13:20:00,170.98,170.99,170.66,170.66,101966.0,168.0923,168.1021,167.7777,167.7777,101966.0
2024-12-20 13:30:00,170.68,170.9,170.62,170.64,136512.0,167.7973,168.0136,167.7383,167.758,136512.0
2024-12-20 13:40:00,170.65,170.75,170.59,170.6,40594.0,167.7678,167.8662,167.7089,167.7187,40594.0
2024-12-20 13:50:00,170.59,170.92,170.57,170.57,25684.0,167.7089,168.0333,167.6892,167.6892,25684.0
2024-12-20 14:00:00,170.56,170.66,170.53,170.66,24863.0,167.6794,167.7777,167.6499,167.7777,24863.0
2024-12-20 14:10:00,170.66,170.71,170.58,170.67,37848.0,167.7777,167.8268,167.699,167.7875,37848.0
2024-12-20 14:20:00,170.67,170.91,170.64,170.9,41911.0,167.7875,168.0235,167.758,168.0136,41911.0
2024-12-20 14:30:00,170.88,171.06,170.86,170.94,34394.0,167.994,168.1709,167.9743,168.0529,34394.0
2024-12-20 14:40:00,170.9,170.92,170.75,170.75,30540.0,168.0136,168.0333,167.8662,167.8662,30540.0
2024-12-20 14:50:00,170.74,170.83,170.6,170.67,39744.0,167.8563,167.9448,167.7187,167.7875,39744.0
2024-12-20 15:00:00,170.74,170.84,170.67,170.76,41930.0,167.8563,167.9546,167.7875,167.876,41930.0
2024-12-20 15:10:00,170.76,170.81,170.65,170.68,84207.0,167.876,167.9251,167.7678,167.7973,84207.0
2024-12-20 15:20:00,170.67,170.71,170.49,170.62,112164.0,167.7875,167.8268,167.6105,167.7383,112164.0
2024-12-20 15:30:00,170.63,170.92,170.27,170.85,141604.0,167.7482,168.0333,167.3943,167.9645,141604.0
2024-12-20 15:40:00,170.85,170.95,170.63,170.64,129684.0,167.9645,168.0628,167.7482,167.758,129684.0
2024-12-20 15:50:00,170.63,170.63,170.13,170.38,230060.0,167.7482,167.7482,167.2566,167.5024,230060.0
2024-12-23 09:30:00,169.11,169.27,168.75,168.75,169944.0,167.2131,167.3713,166.8572,166.8572,169944.0
2024-12-23 09:40:00,168.81,168.94,168.51,168.51,55917.0,166.9165,167.045,166.6199,166.6199,55917.0
2024-12-23 09:50:00,168.47,168.65,168.45,168.53,70782.0,166.5803,166.7583,166.5605,166.6396,70782.0
2024-12-23 10:00:00,168.51,168.62,168.3,168.32,116604.0,166.6199,166.7286,166.4122,166.432,116604.0
2024-12-23 10:10:00,168.34,168.62,168.3,168.54,65917.0,166.4518,166.7286,166.4122,166.6495,65917.0
2024-12-23 10:20:00,168.55,168.68,168.4,168.61,98606.0,166.6594,166.788,166.5111,166.7187,98606.0
2024-12-23 10:30:00,168.63,168.73,168.45,168.63,43570.0,166.7385,166.8374,166.5605,166.7385,43570.0
2024-12-23 10:40:00,168.6,168.61,168.24,168.33,47990.0,166.7088,166.7187,166.3529,166.4419,47990.0
2024-12-23 10:50:00,168.3,168.44,168.24,168.29,52291.0,166.4122,166.5506,166.3529,166.4023,52291.0
2024-12-23 11:00:00,168.3,168.47,168.24,168.33,56226.0,166.4122,166.5803,166.3529,166.4419,56226.0
2024-12-23 11:10:00,168.36,168.48,168.36,168.48,46562.0,166.4715,166.5902,166.4715,166.5902,46562.0
2024-12-23 11:20:00,168.48,168.68,168.47,168.61,51893.0,166.5902,166.788,166.5803,166.7187,51893.0
2024-12-23 11:30:00,168.6,168.71,168.58,168.65,46535.0,166.7088,166.8176,166.6891,166.7583,46535.0
2024-12-23 11:40:00,168.65,168.95,168.64,168.92,33341.0,166.7583,167.0549,166.7484,167.0253,33341.0
2024-12-23 11:50:00,168.96,169.15,168.96,169.14,69755.0,167.0648,167.2527,167.0648,167.2428,69755.0
2024-12-23 12:00:00,169.14,169.24,168.97,169.03,93817.0,167.2428,167.3417,167.0747,167.134,93817.0
2024-12-23 12:10:00,169.04,169.13,168.84,168.96,44327.0,167.1439,167.2329,166.9462,167.0648,44327.0
2024-12-23 12:20:00,168.95,169.11,168.93,169.05,77623.0,167.0549,167.2131,167.0351,167.1538,77623.0
2024-12-23 12:30:00,169.05,169.11,168.93,169.06,23813.0,167.1538,167.2131,167.0351,167.1637,23813.0
2024-12-23 12:40:00,169.05,169.16,168.98,169.13,24466.0,167.1538,167.2626,167.0846,167.2329,24466.0
2024-12-23 12:50:00,169.12,169.27,169.11,169.18,22856.0,167.223,167.3713,167.2131,167.2823,22856.0
2024-12-23 13:00:00,169.18,169.32,169.13,169.26,22192.0,167.2823,167.4208,167.2329,167.3614,22192.0
2024-12-23 13:10:00,169.26,169.41,169.25,169.33,92103.0,167.3614,167.5098,167.3516,167.4307,92103.0
2024-12-23 13:20:00,169.34,169.44,169.26,169.43,42703.0,167.4405,167.5394,167.3614,167.5295,42703.0
2024-12-23 13:30:00,169.43,169.53,169.36,169.52,34437.0,167.5295,167.6284,167.4603,167.6185,34437.0
2024-12-23 13:40:00,169.52,169.52,169.33,169.42,31473.0,167.6185,167.6185,167.4307,167.5197,31473.0
2024-12-23 13:50:00,169.41,169.5,169.4,169.42,32185.0,167.5098,167.5988,167.4999,167.5197,32185.0
2024-12-23 14:00:00,169.4,169.48,169.37,169.47,28700.0,167.4999,167.579,167.4702,167.5691,28700.0
2024-12-23 14:10:00,169.47,169.5,169.4,169.46,62968.0,167.5691,167.5988,167.4999,167.5592,62968.0
2024-12-23 14:20:00,169.46,169.48,169.34,169.38,55861.0,167.5592,167.579,167.4405,167.4801,55861.0
2024-12-23 14:30:00,169.39,169.44,169.21,169.22,62737.0,167.49,167.5394,167.312,167.3219,62737.0
2024-12-23 14:40:00,169.21,169.34,169.21,169.27,95368.0,167.312,167.4405,167.312,167.3713,95368.0
2024-12-23 14:50:00,169.26,169.36,169.24,169.24,74710.0,167.3614,167.4603,167.3417,167.3417,74710.0
2024-12-23 15:00:00,169.25,169.44,169.22,169.29,71242.0,167.3516,167.5394,167.3219,167.3911,71242.0
2024-12-23 15:10:00,169.29,169.35,169.16,169.22,48603.0,167.3911,167.4504,167.2626,167.3219,48603.0
2024-12-23 15:20:00,169.22,169.51,169.21,169.48,59324.0,167.3219,167.6086,167.312,167.579,59324.0
2024-12-23 15:30:00,169.48,169.74,169.44,169.63,46327.0,167.579,167.8361,167.5394,167.7273,46327.0
2024-12-23 15:40:00,169.65,169.87,169.63,169.78,69339.0,167.7471,167.9646,167.7273,167.8756,69339.0
2024-12-23 15:50:00,169.78,170.03,169.78,169.83,100649.0,167.8756,168.1228,167.8756,167.9251,100649.0
2024-12-24 09:30:00,170.13,170.14,169.78,169.8,305360.0,168.2217,168.2316,167.8756,167.8954,305360.0
2024-12-24 09:40:00,169.85,170.04,169.78,169.89,85268.0,167.9448,168.1327,167.8756,167.9844,85268.0
2024-12-24 09:50:00,169.89,169.89,169.79,169.82,71288.0,167.9844,167.9844,167.8855,167.9152,71288.0
2024-12-24 10:00:00,169.83,170.2,169.82,170.01,146705.0,167.9251,168.2909,167.9152,168.103,146705.0
2024-12-24 10:10:00,170.05,170.42,170.04,170.42,102161.0,168.1426,168.5084,168.1327,168.5084,102161.0
2024-12-24 10:20:00,170.43,170.44,170.32,170.34,67574.0,168.5183,168.5282,168.4096,168.4293,67574.0
2024-12-24 10:30:00,170.34,170.59,170.31,170.59,116297.0,168.4293,168.6765,168.3997,168.6765,116297.0
2024-12-24 10:40:00,170.58,170.67,170.56,170.64,91830.0,168.6666,168.7556,168.6469,168.726,91830.0
2024-12-24 10:50:00,170.63,170.63,170.43,170.58,71586.0,168.7161,168.7161,168.5183,168.6666,71586.0
2024-12-24 11:00:00,170.58,170.67,170.51,170.56,60613.0,168.6666,168.7556,168.5974,168.6469,60613.0
2024-12-24 11:10:00,170.56,170.56,170.41,170.45,42627.0,168.6469,168.6469,168.4985,168.5381,42627.0
2024-12-24 11:20:00,170.46,170.63,170.45,170.58,60730.0,168.548,168.7161,168.5381,168.6666,60730.0
2024-12-24 11:30:00,170.57,170.72,170.57,170.71,52485.0,168.6568,168.8051,168.6568,168.7952,52485.0
2024-12-24 11:40:00,170.71,170.82,170.7,170.81,49264.0,168.7952,168.9039,168.7853,168.8941,49264.0
2024-12-24 11:50:00,170.81,170.84,170.59,170.64,70407.0,168.8941,168.9237,168.6765,168.726,70407.0
2024-12-24 12:00:00,170.64,170.88,170.6,170.88,59549.0,168.726,168.9633,168.6864,168.9633,59549.0
2024-12-24 12:10:00,170.87,170.98,170.85,170.98,58992.0,168.9534,169.0622,168.9336,169.0622,58992.0
2024-12-24 12:20:00,170.97,171.11,170.97,171.05,58819.0,169.0523,169.1907,169.0523,169.1314,58819.0
2024-12-24 12:30:00,171.05,171.07,170.8,171.07,51938.0,169.1314,169.1511,168.8842,169.1511,51938.0
2024-12-24 12:40:00,171.06,171.14,170.97,171.02,52427.0,169.1413,169.2204,169.0523,169.1017,52427.0
2024-12-24 12:50:00,171.04,171.36,171.04,171.3,115223.0,169.1215,169.4379,169.1215,169.3786,115223.0
2024-12-26 09:30:00,170.66,170.87,170.6,170.7,338482.0,168.7457,168.9534,168.6864,168.7853,338482.0
2024-12-26 09:40:00,170.74,171.13,170.73,171.1,34637.0,168.8248,169.2105,168.815,169.1808,34637.0
2024-12-26 09:50:00,171.13,171.2,170.82,171.17,38872.0,169.2105,169.2797,168.9039,169.25,38872.0
2024-12-26 10:00:00,171.18,171.32,171.12,171.23,121216.0,169.2599,169.3983,169.2006,169.3093,121216.0
2024-12-26 10:10:00,171.25,171.31,171.19,171.26,54479.0,169.3291,169.3885,169.2698,169.339,54479.0
2024-12-26 10:20:00,171.25,171.36,171.21,171.22,150584.0,169.3291,169.4379,169.2896,169.2995,150584.0
2024-12-26 10:30:00,171.21,171.3,171.16,171.16,38766.0,169.2896,169.3786,169.2401,169.2401,38766.0
2024-12-26 10:40:00,171.17,171.41,171.08,171.41,44487.0,169.25,169.4873,169.161,169.4873,44487.0
2024-12-26 10:50:00,171.41,171.46,171.4,171.46,30713.0,169.4873,169.5368,169.4774,169.5368,30713.0
2024-12-26 11:00:00,171.44,171.53,171.43,171.46,33176.0,169.517,169.606,169.5071,169.5368,33176.0
2024-12-26 11:10:00,171.49,171.61,171.46,171.6,22929.0,169.5664,169.6851,169.5368,169.6752,22929.0
2024-12-26 11:20:00,171.61,171.61,171.46,171.52,32686.0,169.6851,169.6851,169.5368,169.5961,32686.0
2024-12-26 11:30:00,171.53,171.61,171.53,171.61,14041.0,169.606,169.6851,169.606,169.6851,14041.0
2024-12-26 11:40:00,171.62,171.78,171.61,171.78,48983.0,169.695,169.8532,169.6851,169.8532,48983.0
2024-12-26 11:50:00,171.8,171.83,171.76,171.79,36889.0,169.873,169.9026,169.8334,169.8631,36889.0
2024-12-26 12:00:00,171.8,171.82,171.77,171.78,40837.0,169.873,169.8927,169.8433,169.8532,40837.0
2024-12-26 12:10:00,171.79,171.83,171.74,171.8,26727.0,169.8631,169.9026,169.8136,169.873,26727.0
2024-12-26 12:20:00,171.82,171.82,171.63,171.63,24310.0,169.8927,169.8927,169.7049,169.7049,24310.0
2024-12-26 12:30:00,171.65,171.75,171.59,171.65,40992.0,169.7246,169.8235,169.6653,169.7246,40992.0
2024-12-26 12:40:00,171.65,171.7,171.45,171.56,27030.0,169.7246,169.7741,169.5269,169.6356,27030.0
2024-12-26 12:50:00,171.55,171.62,171.46,171.51,24756.0,169.6258,169.695,169.5368,169.5862,24756.0
2024-12-26 13:00:00,171.51,171.63,171.47,171.62,22755.0,169.5862,169.7049,169.5467,169.695,22755.0
2024-12-26 13:10:00,171.62,171.66,171.5,171.66,17112.0,169.695,169.7345,169.5763,169.7345,17112.0
2024-12-26 13:20:00,171.65,171.69,171.59,171.64,28915.0,169.7246,169.7642,169.6653,169.7148,28915.0
2024-12-26 13:30:00,171.63,171.65,171.47,171.55,37682.0,169.7049,169.7246,169.5467,169.6258,37682.0
2024-12-26 13:40:00,171.54,171.57,171.43,171.56,97798.0,169.6159,169.6455,169.5071,169.6356,97798.0
2024-12-26 13:50:00,171.56,171.64,171.52,171.59,58965.0,169.6356,169.7148,169.5961,169.6653,58965.0
2024-12-26 14:00:00,171.58,171.58,171.41,171.45,25253.0,169.6554,169.6554,169.4873,169.5269,25253.0
2024-12-26 14:10:00,171.45,171.47,171.39,171.43,52342.0,169.5269,169.5467,169.4676,169.5071,52342.0
2024-12-26 14:20:00,171.43,171.49,171.42,171.44,234216.0,169.5071,169.5664,169.4972,169.517,234216.0
2024-12-26 14:30:00,171.46,171.5,171.43,171.5,295084.0,169.5368,169.5763,169.5071,169.5763,295084.0
2024-12-26 14:40:00,171.49,171.56,171.48,171.51,24554.0,169.5664,169.6356,169.5565,169.5862,24554.0
2024-12-26 14:50:00,171.51,171.57,171.51,171.54,31108.0,169.5862,169.6455,169.5862,169.6159,31108.0
2024-12-26 15:00:00,171.53,171.63,171.51,171.61,35742.0,169.606,169.7049,169.5862,169.6851,35742.0
2024-12-26 15:10:00,171.59,171.6,171.44,171.49,29775.0,169.6653,169.6752,169.517,169.5664,29775.0
2024-12-26 15:20:00,171.5,171.6,171.47,171.56,50756.0,169.5763,169.6752,169.5467,169.6356,50756.0
2024-12-26 15:30:00,171.55,171.6,171.44,171.56,35536.0,169.6258,169.6752,169.517,169.6356,35536.0
2024-12-26 15:40:00,171.56,171.64,171.53,171.64,52297.0,169.6356,169.7148,169.606,169.7148,52297.0
2024-12-26 15:50:00,171.65,171.79,171.62,171.65,40559.0,169.7246,169.8631,169.695,169.7246,40559.0
2024-12-27 09:30:00,170.94,171.42,170.6,171.36,136445.0,169.0226,169.4972,168.6864,169.4379,136445.0
2024-12-27 09:40:00,171.34,171.78,171.32,171.74,58764.0,169.4181,169.8532,169.3983,169.8136,58764.0
2024-12-27 09:50:00,171.74,171.76,171.63,171.67,62780.0,169.8136,169.8334,169.7049,169.7444,62780.0
2024-12-27 10:00:00,171.69,171.7,171.25,171.38,50396.0,169.7642,169.7741,169.3291,169.4577,50396.0
2024-12-27 10:10:00,171.38,171.38,170.87,170.91,79054.0,169.4577,169.4577,168.9534,168.9929,79054.0
2024-12-27 10:20:00,170.89,171.15,170.71,170.73,56253.0,168.9732,169.2302,168.7952,168.815,56253.0
2024-12-27 10:30:00,170.71,170.8,170.59,170.74,41329.0,168.7952,168.8842,168.6765,168.8248,41329.0
2024-12-27 10:40:00,170.73,171.07,170.69,171.03,51362.0,168.815,169.1511,168.7754,169.1116,51362.0
2024-12-27 10:50:00,171.06,171.1,170.82,170.85,45314.0,169.1413,169.1808,168.9039,168.9336,45314.0
2024-12-27 11:00:00,170.84,170.84,170.54,170.6,41736.0,168.9237,168.9237,168.6271,168.6864,41736.0
2024-12-27 11:10:00,170.58,170.65,170.47,170.47,35579.0,168.6666,168.7359,168.5579,168.5579,35579.0
2024-12-27 11:20:00,170.46,170.82,170.45,170.82,20006.0,168.548,168.9039,168.5381,168.9039,20006.0
2024-12-27 11:30:00,170.81,170.94,170.75,170.87,22792.0,168.8941,169.0226,168.8347,168.9534,22792.0
2024-12-27 11:40:00,170.88,170.91,170.48,170.49,43255.0,168.9633,168.9929,168.5678,168.5776,43255.0
2024-12-27 11:50:00,170.5,170.5,170.18,170.24,43550.0,168.5875,168.5875,168.2711,168.3305,43550.0
2024-12-27 12:00:00,170.23,170.3,170.02,170.14,45717.0,168.3206,168.3898,168.1129,168.2316,45717.0
2024-12-27 12:10:00,170.15,170.17,170.03,170.08,421446.0,168.2415,168.2612,168.1228,168.1722,421446.0
2024-12-27 12:20:00,170.06,170.14,169.96,170.08,44166.0,168.1525,168.2316,168.0536,168.1722,44166.0
2024-12-27 12:30:00,170.08,170.24,169.89,169.91,44016.0,168.1722,168.3305,167.9844,168.0042,44016.0
2024-12-27 12:40:00,169.93,170.01,169.89,169.89,42738.0,168.0239,168.103,167.9844,167.9844,42738.0
2024-12-27 12:50:00,169.94,170.15,169.91,170.11,23460.0,168.0338,168.2415,168.0042,168.2019,23460.0
2024-12-27 13:00:00,170.13,170.28,170.09,170.15,30139.0,168.2217,168.37,168.1821,168.2415,30139.0
2024-12-27 13:10:00,170.14,170.29,170.14,170.21,40202.0,168.2316,168.3799,168.2316,168.3008,40202.0
2024-12-27 13:20:00,170.22,170.29,170.16,170.21,22257.0,168.3107,168.3799,168.2514,168.3008,22257.0
2024-12-27 13:30:00,170.2,170.4,170.14,170.33,23888.0,168.2909,168.4887,168.2316,168.4194,23888.0
2024-12-27 13:40:00,170.35,170.44,170.28,170.36,21928.0,168.4392,168.5282,168.37,168.4491,21928.0
2024-12-27 13:50:00,170.34,170.5,170.34,170.47,60333.0,168.4293,168.5875,168.4293,168.5579,60333.0
2024-12-27 14:00:00,170.46,170.59,170.4,170.57,52219.0,168.548,168.6765,168.4887,168.6568,52219.0
2024-12-27 14:10:00,170.58,170.82,170.57,170.82,48734.0,168.6666,168.9039,168.6568,168.9039,48734.0
2024-12-27 14:20:00,170.81,170.81,170.66,170.69,57214.0,168.8941,168.8941,168.7457,168.7754,57214.0
2024-12-27 14:30:00,170.69,170.75,170.6,170.72,39897.0,168.7754,168.8347,168.6864,168.8051,39897.0
2024-12-27 14:40:00,170.74,170.92,170.74,170.91,35919.0,168.8248,169.0028,168.8248,168.9929,35919.0
2024-12-27 14:50:00,170.92,171.01,170.84,170.92,75231.0,169.0028,169.0918,168.9237,169.0028,75231.0
2024-12-27 15:00:00,170.95,170.95,170.57,170.71,44781.0,169.0325,169.0325,168.6568,168.7952,44781.0
2024-12-27 15:10:00,170.71,170.71,170.39,170.45,48746.0,168.7952,168.7952,168.4788,168.5381,48746.0
2024-12-27 15:20:00,170.45,170.48,170.34,170.41,105067.0,168.5381,168.5678,168.4293,168.4985,105067.0
2024-12-27 15:30:00,170.41,170.43,170.27,170.29,48453.0,168.4985,168.5183,168.3601,168.3799,48453.0
2024-12-27 15:40:00,170.29,170.41,170.09,170.4,60797.0,168.3799,168.4985,168.1821,168.4887,60797.0
2024-12-27 15:50:00,170.46,170.86,170.46,170.71,70030.0,168.548,168.9435,168.548,168.7952,70030.0
2024-12-30 09:30:00,169.42,169.42,168.46,168.47,134477.0,167.5197,167.5197,166.5704,166.5803,134477.0
2024-12-30 09:40:00,168.47,168.54,168.17,168.18,35563.0,166.5803,166.6495,166.2837,166.2936,35563.0
2024-12-30 09:50:00,168.12,168.3,168.09,168.14,52463.0,166.2342,166.4122,166.2046,166.254,52463.0
2024-12-30 10:00:00,168.1,168.33,168.02,168.14,48101.0,166.2145,166.4419,166.1354,166.254,48101.0
2024-12-30 10:10:00,168.13,168.15,167.85,167.94,51461.0,166.2441,166.2639,165.9673,166.0563,51461.0
2024-12-30 10:20:00,167.93,168.05,167.84,167.94,42150.0,166.0464,166.165,165.9574,166.0563,42150.0
2024-12-30 10:30:00,167.98,168.18,167.94,168.17,44232.0,166.0958,166.2936,166.0563,166.2837,44232.0
2024-12-30 10:40:00,168.17,168.4,167.99,168.02,74770.0,166.2837,166.5111,166.1057,166.1354,74770.0
2024-12-30 10:50:00,168.13,168.48,168.12,168.46,37165.0,166.2441,166.5902,166.2342,166.5704,37165.0
2024-12-30 11:00:00,168.44,168.76,168.34,168.75,43071.0,166.5506,166.8671,166.4518,166.8572,43071.0
2024-12-30 11:10:00,168.76,168.9,168.69,168.84,60832.0,166.8671,167.0055,166.7978,166.9462,60832.0
2024-12-30 11:20:00,168.88,168.89,168.7,168.85,93903.0,166.9857,166.9956,166.8077,166.956,93903.0
2024-12-30 11:30:00,168.82,169.01,168.82,169.01,43971.0,166.9264,167.1143,166.9264,167.1143,43971.0
2024-12-30 11:40:00,169.0,169.25,168.79,168.8,50320.0,167.1044,167.3516,166.8967,166.9066,50320.0
2024-12-30 11:50:00,168.81,169.1,168.81,169.06,43751.0,166.9165,167.2032,166.9165,167.1637,43751.0
2024-12-30 12:00:00,169.06,169.23,169.04,169.12,26335.0,167.1637,167.3318,167.1439,167.223,26335.0
2024-12-30 12:10:00,169.13,169.29,169.13,169.25,25745.0,167.2329,167.3911,167.2329,167.3516,25745.0
2024-12-30 12:20:00,169.27,169.43,169.27,169.32,32451.0,167.3713,167.5295,167.3713,167.4208,32451.0
2024-12-30 12:30:00,169.33,169.38,169.29,169.31,100395.0,167.4307,167.4801,167.3911,167.4109,100395.0
2024-12-30 12:40:00,169.3,169.48,169.18,169.47,79302.0,167.401,167.579,167.2823,167.5691,79302.0
2024-12-30 12:50:00,169.47,169.49,169.09,169.38,36961.0,167.5691,167.5889,167.1934,167.4801,36961.0
2024-12-30 13:00:00,169.35,169.44,169.21,169.43,39337.0,167.4504,167.5394,167.312,167.5295,39337.0
2024-12-30 13:10:00,169.45,169.62,169.43,169.47,24088.0,167.5493,167.7174,167.5295,167.5691,24088.0
2024-12-30 13:20:00,169.46,169.51,169.25,169.37,49585.0,167.5592,167.6086,167.3516,167.4702,49585.0
2024-12-30 13:30:00,169.34,169.5,169.27,169.38,28146.0,167.4405,167.5988,167.3713,167.4801,28146.0
2024-12-30 13:40:00,169.38,169.5,169.34,169.44,30341.0,167.4801,167.5988,167.4405,167.5394,30341.0
2024-12-30 13:50:00,169.47,169.57,169.4,169.45,26707.0,167.5691,167.668,167.4999,167.5493,26707.0
2024-12-30 14:00:00,169.5,169.53,169.22,169.28,21758.0,167.5988,167.6284,167.3219,167.3812,21758.0
2024-12-30 14:10:00,169.37,169.38,169.17,169.22,52921.0,167.4702,167.4801,167.2725,167.3219,52921.0
2024-12-30 14:20:00,169.21,169.3,169.02,169.26,60450.0,167.312,167.401,167.1241,167.3614,60450.0
2024-12-30 14:30:00,169.24,169.38,169.2,169.26,28854.0,167.3417,167.4801,167.3021,167.3614,28854.0
2024-12-30 14:40:00,169.28,169.41,169.24,169.34,24393.0,167.3812,167.5098,167.3417,167.4405,24393.0
2024-12-30 14:50:00,169.34,169.41,169.29,169.37,33169.0,167.4405,167.5098,167.3911,167.4702,33169.0
2024-12-30 15:00:00,169.36,169.38,169.16,169.3,120992.0,167.4603,167.4801,167.2626,167.401,120992.0
2024-12-30 15:10:00,169.3,169.49,169.27,169.45,54576.0,167.401,167.5889,167.3713,167.5493,54576.0
2024-12-30 15:20:00,169.46,169.5,169.16,169.17,86868.0,167.5592,167.5988,167.2626,167.2725,86868.0
2024-12-30 15:30:00,169.17,169.23,169.03,169.1,34528.0,167.2725,167.3318,167.134,167.2032,34528.0
2024-12-30 15:40:00,169.09,169.41,169.07,169.32,36878.0,167.1934,167.5098,167.1736,167.4208,36878.0
2024-12-30 15:50:00,169.3,169.47,168.9,168.92,58793.0,167.401,167.5691,167.0055,167.0253,58793.0
2024-12-31 09:30:00,169.43,169.83,169.18,169.64,81707.0,167.5295,167.9251,167.2823,167.7372,81707.0
2024-12-31 09:40:00,169.55,169.88,169.46,169.76,31250.0,167.6482,167.9745,167.5592,167.8558,31250.0
2024-12-31 09:50:00,169.75,169.76,169.48,169.74,31733.0,167.846,167.8558,167.579,167.8361,31733.0
2024-12-31 10:00:00,169.73,169.92,169.48,169.5,67838.0,167.8262,168.014,167.579,167.5988,67838.0
2024-12-31 10:10:00,169.48,169.88,169.48,169.83,47914.0,167.579,167.9745,167.579,167.9251,47914.0
2024-12-31 10:20:00,169.8,169.91,169.59,169.64,74349.0,167.8954,168.0042,167.6877,167.7372,74349.0
2024-12-31 10:30:00,169.59,169.69,169.36,169.64,144299.0,167.6877,167.7866,167.4603,167.7372,144299.0
2024-12-31 10:40:00,169.67,169.67,169.46,169.51,53048.0,167.7668,167.7668,167.5592,167.6086,53048.0
2024-12-31 10:50:00,169.52,169.63,169.42,169.43,24485.0,167.6185,167.7273,167.5197,167.5295,24485.0
2024-12-31 11:00:00,169.44,169.46,169.17,169.27,82677.0,167.5394,167.5592,167.2725,167.3713,82677.0
2024-12-31 11:10:00,169.29,169.36,169.16,169.16,60636.0,167.3911,167.4603,167.2626,167.2626,60636.0
2024-12-31 11:20:00,169.14,169.27,169.08,169.15,36205.0,167.2428,167.3713,167.1835,167.2527,36205.0
2024-12-31 11:30:00,169.12,169.13,169.01,169.04,53814.0,167.223,167.2329,167.1143,167.1439,53814.0
2024-12-31 11:40:00,169.05,169.21,169.0,169.12,23537.0,167.1538,167.312,167.1044,167.223,23537.0
2024-12-31 11:50:00,169.12,169.16,168.88,168.92,195713.0,167.223,167.2626,166.9857,167.0253,195713.0
2024-12-31 12:00:00,168.94,168.98,168.73,168.95,145543.0,167.045,167.0846,166.8374,167.0549,145543.0
2024-12-31 12:10:00,168.96,168.99,168.81,168.93,47292.0,167.0648,167.0945,166.9165,167.0351,47292.0
2024-12-31 12:20:00,168.96,168.96,168.72,168.74,42493.0,167.0648,167.0648,166.8275,166.8473,42493.0
2024-12-31 12:30:00,168.75,168.76,168.62,168.68,34478.0,166.8572,166.8671,166.7286,166.788,34478.0
2024-12-31 12:40:00,168.71,168.87,168.68,168.82,42530.0,166.8176,166.9758,166.788,166.9264,42530.0
2024-12-31 12:50:00,168.82,169.25,168.81,169.24,40794.0,166.9264,167.3516,166.9165,167.3417,40794.0
2024-12-31 13:00:00,169.23,169.31,169.12,169.21,85716.0,167.3318,167.4109,167.223,167.312,85716.0
2024-12-31 13:10:00,169.18,169.2,168.95,168.96,19822.0,167.2823,167.3021,167.0549,167.0648,19822.0
2024-12-31 13:20:00,168.94,168.94,168.65,168.74,36022.0,167.045,167.045,166.7583,166.8473,36022.0
2024-12-31 13:30:00,168.77,168.96,168.72,168.95,27924.0,166.8769,167.0648,166.8275,167.0549,27924.0
2024-12-31 13:40:00,168.95,169.17,168.95,169.15,16947.0,167.0549,167.2725,167.0549,167.2527,16947.0
2024-12-31 13:50:00,169.17,169.24,168.93,168.94,32290.0,167.2725,167.3417,167.0351,167.045,32290.0
2024-12-31 14:00:00,168.92,169.06,168.77,169.05,40981.0,167.0253,167.1637,166.8769,167.1538,40981.0
2024-12-31 14:10:00,169.04,169.2,168.86,168.86,28849.0,167.1439,167.3021,166.9659,166.9659,28849.0
2024-12-31 14:20:00,168.89,169.01,168.76,168.88,32892.0,166.9956,167.1143,166.8671,166.9857,32892.0
2024-12-31 14:30:00,168.88,168.97,168.79,168.95,50766.0,166.9857,167.0747,166.8967,167.0549,50766.0
2024-12-31 14:40:00,168.97,168.97,168.75,168.81,46217.0,167.0747,167.0747,166.8572,166.9165,46217.0
2024-12-31 14:50:00,168.8,169.14,168.8,169.1,38850.0,166.9066,167.2428,166.9066,167.2032,38850.0
2024-12-31 15:00:00,169.07,169.25,169.07,169.24,25860.0,167.1736,167.3516,167.1736,167.3417,25860.0
2024-12-31 15:10:00,169.21,169.22,168.87,169.08,39137.0,167.312,167.3219,166.9758,167.1835,39137.0
2024-12-31 15:20:00,169.07,169.29,169.01,169.27,39054.0,167.1736,167.3911,167.1143,167.3713,39054.0
2024-12-31 15:30:00,169.29,169.36,169.05,169.11,85369.0,167.3911,167.4603,167.1538,167.2131,85369.0
2024-12-31 15:40:00,169.06,169.3,168.92,169.28,71646.0,167.1637,167.401,167.0253,167.3812,71646.0
2024-12-31 15:50:00,169.28,169.38,169.06,169.32,129675.0,167.3812,167.4801,167.1637,167.4208,129675.0
2025-01-02 09:30:00,170.3,170.53,170.16,170.21,105611.0,168.3898,168.6172,168.2514,168.3008,105611.0
2025-01-02 09:40:00,170.18,170.53,170.12,170.43,16769.0,168.2711,168.6172,168.2118,168.5183,16769.0
2025-01-02 09:50:00,170.53,170.73,170.38,170.59,47826.0,168.6172,168.815,168.4689,168.6765,47826.0
2025-01-02 10:00:00,170.69,170.7,170.33,170.5,34360.0,168.7754,168.7853,168.4194,168.5875,34360.0
2025-01-02 10:10:00,170.47,170.67,170.41,170.43,36036.0,168.5579,168.7556,168.4985,168.5183,36036.0
2025-01-02 10:20:00,170.44,170.44,170.0,170.05,68796.0,168.5282,168.5282,168.0931,168.1426,68796.0
2025-01-02 10:30:00,170.07,170.25,169.91,170.05,55860.0,168.1624,168.3403,168.0042,168.1426,55860.0
2025-01-02 10:40:00,170.05,170.3,169.92,170.3,50019.0,168.1426,168.3898,168.014,168.3898,50019.0
2025-01-02 10:50:00,170.29,170.4,170.08,170.13,36222.0,168.3799,168.4887,168.1722,168.2217,36222.0
2025-01-02 11:00:00,170.11,170.16,169.49,169.56,42497.0,168.2019,168.2514,167.5889,167.6581,42497.0
2025-01-02 11:10:00,169.55,169.79,169.49,169.78,42491.0,167.6482,167.8855,167.5889,167.8756,42491.0
2025-01-02 11:20:00,169.76,169.95,169.58,169.93,45097.0,167.8558,168.0437,167.6779,168.0239,45097.0
2025-01-02 11:30:00,169.91,170.18,169.84,170.11,48820.0,168.0042,168.2711,167.9349,168.2019,48820.0
2025-01-02 11:40:00,170.23,170.24,170.02,170.12,74056.0,168.3206,168.3305,168.1129,168.2118,74056.0
2025-01-02 11:50:00,170.1,170.14,169.86,169.92,85227.0,168.192,168.2316,167.9547,168.014,85227.0
2025-01-02 12:00:00,169.93,170.0,169.87,169.91,46923.0,168.0239,168.0931,167.9646,168.0042,46923.0
2025-01-02 12:10:00,169.93,170.16,169.92,169.95,41072.0,168.0239,168.2514,168.014,168.0437,41072.0
2025-01-02 12:20:00,169.91,169.91,169.33,169.38,48943.0,168.0042,168.0042,167.4307,167.4801,48943.0
2025-01-02 12:30:00,169.36,169.37,168.94,168.94,59384.0,167.4603,167.4702,167.045,167.045,59384.0
2025-01-02 12:40:00,168.96,169.04,168.72,168.89,53055.0,167.0648,167.1439,166.8275,166.9956,53055.0
2025-01-02 12:50:00,168.83,169.18,168.77,169.14,62090.0,166.9363,167.2823,166.8769,167.2428,62090.0
2025-01-02 13:00:00,169.1,169.1,168.79,168.98,56645.0,167.2032,167.2032,166.8967,167.0846,56645.0
2025-01-02 13:10:00,168.95,168.95,168.62,168.73,60361.0,167.0549,167.0549,166.7286,166.8374,60361.0
2025-01-02 13:20:00,168.77,168.89,168.64,168.78,28824.0,166.8769,166.9956,166.7484,166.8868,28824.0
2025-01-02 13:30:00,168.76,168.76,168.45,168.56,32226.0,166.8671,166.8671,166.5605,166.6693,32226.0
2025-01-02 13:40:00,168.52,168.75,168.42,168.5,58016.0,166.6297,166.8572,166.5309,166.61,58016.0
2025-01-02 13:50:00,168.5,168.65,168.32,168.62,65134.0,166.61,166.7583,166.432,166.7286,65134.0
2025-01-02 14:00:00,168.64,168.84,168.51,168.68,86481.0,166.7484,166.9462,166.6199,166.788,86481.0
2025-01-02 14:10:00,168.69,168.76,168.58,168.64,33874.0,166.7978,166.8671,166.6891,166.7484,33874.0
2025-01-02 14:20:00,168.64,168.96,168.64,168.92,32941.0,166.7484,167.0648,166.7484,167.0253,32941.0
2025-01-02 14:30:00,168.83,168.89,168.61,168.78,56566.0,166.9363,166.9956,166.7187,166.8868,56566.0
2025-01-02 14:40:00,168.78,169.0,168.7,168.93,105283.0,166.8868,167.1044,166.8077,167.0351,105283.0
2025-01-02 14:50:00,168.92,169.07,168.64,168.67,80767.0,167.0253,167.1736,166.7484,166.7781,80767.0
2025-01-02 15:00:00,168.67,169.08,168.67,169.04,46220.0,166.7781,167.1835,166.7781,167.1439,46220.0
2025-01-02 15:10:00,169.03,169.17,168.98,169.17,52556.0,167.134,167.2725,167.0846,167.2725,52556.0
2025-01-02 15:20:00,169.18,169.28,169.14,169.2,83854.0,167.2823,167.3812,167.2428,167.3021,83854.0
2025-01-02 15:30:00,169.22,169.38,168.94,169.04,48131.0,167.3219,167.4801,167.045,167.1439,48131.0
2025-01-02 15:40:00,169.05,169.24,169.01,169.16,56432.0,167.1538,167.3417,167.1143,167.2626,56432.0
2025-01-02 15:50:00,169.16,169.27,168.91,169.05,53988.0,167.2626,167.3713,167.0154,167.1538,53988.0
2025-01-03 09:30:00,169.79,169.82,169.64,169.81,74985.0,167.8855,167.9152,167.7372,167.9053,74985.0
2025-01-03 09:40:00,169.83,169.94,169.19,169.32,17554.0,167.9251,168.0338,167.2922,167.4208,17554.0
2025-01-03 09:50:00,169.26,169.3,169.05,169.09,28261.0,167.3614,167.401,167.1538,167.1934,28261.0
2025-01-03 10:00:00,169.11,169.68,169.05,169.63,18607.0,167.2131,167.7767,167.1538,167.7273,18607.0
2025-01-03 10:10:00,169.66,169.7,169.35,169.46,66455.0,167.757,167.7965,167.4504,167.5592,66455.0
2025-01-03 10:20:00,169.46,169.77,169.24,169.77,48957.0,167.5592,167.8657,167.3417,167.8657,48957.0
2025-01-03 10:30:00,169.75,169.92,169.68,169.82,25278.0,167.846,168.014,167.7767,167.9152,25278.0
2025-01-03 10:40:00,169.86,170.0,169.77,169.9,63883.0,167.9547,168.0931,167.8657,167.9943,63883.0
2025-01-03 10:50:00,169.9,170.06,169.83,170.05,60202.0,167.9943,168.1525,167.9251,168.1426,60202.0
2025-01-03 11:00:00,170.07,170.16,169.81,169.9,24813.0,168.1624,168.2514,167.9053,167.9943,24813.0
2025-01-03 11:10:00,169.93,169.94,169.73,169.77,53198.0,168.0239,168.0338,167.8262,167.8657,53198.0
2025-01-03 11:20:00,169.77,169.93,169.72,169.91,31780.0,167.8657,168.0239,167.8163,168.0042,31780.0
2025-01-03 11:30:00,169.91,170.13,169.91,170.04,35103.0,168.0042,168.2217,168.0042,168.1327,35103.0
2025-01-03 11:40:00,170.05,170.21,170.03,170.19,45867.0,168.1426,168.3008,168.1228,168.281,45867.0
2025-01-03 11:50:00,170.19,170.22,170.06,170.07,22901.0,168.281,168.3107,168.1525,168.1624,22901.0
2025-01-03 12:00:00,170.08,170.33,170.08,170.25,38696.0,168.1722,168.4194,168.1722,168.3403,38696.0
2025-01-03 12:10:00,170.25,170.3,170.12,170.13,49220.0,168.3403,168.3898,168.2118,168.2217,49220.0
2025-01-03 12:20:00,170.13,170.28,170.11,170.11,26650.0,168.2217,168.37,168.2019,168.2019,26650.0
2025-01-03 12:30:00,170.15,170.2,170.06,170.19,25998.0,168.2415,168.2909,168.1525,168.281,25998.0
2025-01-03 12:40:00,170.16,170.19,170.08,170.16,24255.0,168.2514,168.281,168.1722,168.2514,24255.0
2025-01-03 12:50:00,170.16,170.21,170.09,170.18,53103.0,168.2514,168.3008,168.1821,168.2711,53103.0
2025-01-03 13:00:00,170.18,170.2,170.08,170.13,18341.0,168.2711,168.2909,168.1722,168.2217,18341.0
2025-01-03 13:10:00,170.13,170.19,170.12,170.19,33828.0,168.2217,168.281,168.2118,168.281,33828.0
2025-01-03 13:20:00,170.2,170.37,170.14,170.37,23941.0,168.2909,168.459,168.2316,168.459,23941.0
2025-01-03 13:30:00,170.35,170.4,170.26,170.37,43508.0,168.4392,168.4887,168.3502,168.459,43508.0
2025-01-03 13:40:00,170.37,170.37,170.23,170.36,25254.0,168.459,168.459,168.3206,168.4491,25254.0
2025-01-03 13:50:00,170.34,170.36,170.25,170.31,30053.0,168.4293,168.4491,168.3403,168.3997,30053.0
2025-01-03 14:00:00,170.29,170.37,170.27,170.36,25748.0,168.3799,168.459,168.3601,168.4491,25748.0
2025-01-03 14:10:00,170.39,170.48,170.34,170.47,18107.0,168.4788,168.5678,168.4293,168.5579,18107.0
2025-01-03 14:20:00,170.49,170.5,170.42,170.46,50108.0,168.5776,168.5875,168.5084,168.548,50108.0
2025-01-03 14:30:00,170.47,170.64,170.46,170.56,27420.0,168.5579,168.726,168.548,168.6469,27420.0
2025-01-03 14:40:00,170.55,170.57,170.47,170.49,21007.0,168.637,168.6568,168.5579,168.5776,21007.0
2025-01-03 14:50:00,170.49,170.5,170.41,170.43,23815.0,168.5776,168.5875,168.4985,168.5183,23815.0
2025-01-03 15:00:00,170.41,170.43,170.28,170.42,26049.0,168.4985,168.5183,168.37,168.5084,26049.0
2025-01-03 15:10:00,170.42,170.46,170.4,170.43,28687.0,168.5084,168.548,168.4887,168.5183,28687.0
2025-01-03 15:20:00,170.43,170.52,170.39,170.5,26918.0,168.5183,168.6073,168.4788,168.5875,26918.0
2025-01-03 15:30:00,170.45,170.49,170.35,170.41,46802.0,168.5381,168.5776,168.4392,168.4985,46802.0
2025-01-03 15:40:00,170.41,170.44,170.22,170.27,28932.0,168.4985,168.5282,168.3107,168.3601,28932.0
2025-01-03 15:50:00,170.29,170.41,170.18,170.39,57259.0,168.3799,168.4985,168.2711,168.4788,57259.0
2025-01-06 09:30:00,170.95,171.07,170.64,170.79,125351.0,169.0325,169.1511,168.726,168.8743,125351.0
2025-01-06 09:40:00,170.8,171.38,170.78,171.31,48643.0,168.8842,169.4577,168.8644,169.3885,48643.0
2025-01-06 09:50:00,171.34,171.48,171.21,171.44,26446.0,169.4181,169.5565,169.2896,169.517,26446.0
2025-01-06 10:00:00,171.38,171.69,171.38,171.66,33165.0,169.4577,169.7642,169.4577,169.7345,33165.0
2025-01-06 10:10:00,171.69,171.69,171.3,171.32,56487.0,169.7642,169.7642,169.3786,169.3983,56487.0
2025-01-06 10:20:00,171.28,171.31,171.17,171.31,26663.0,169.3588,169.3885,169.25,169.3885,26663.0
2025-01-06 10:30:00,171.32,171.35,171.0,171.05,24230.0,169.3983,169.428,169.0819,169.1314,24230.0
2025-01-06 10:40:00,171.06,171.15,170.99,171.04,50529.0,169.1413,169.2302,169.072,169.1215,50529.0
2025-01-06 10:50:00,171.03,171.26,171.03,171.15,37486.0,169.1116,169.339,169.1116,169.2302,37486.0
2025-01-06 11:00:00,171.16,171.16,170.92,171.04,32062.0,169.2401,169.2401,169.0028,169.1215,32062.0
2025-01-06 11:10:00,171.06,171.39,171.06,171.39,26699.0,169.1413,169.4676,169.1413,169.4676,26699.0
2025-01-06 11:20:00,171.4,171.54,171.39,171.44,36038.0,169.4774,169.6159,169.4676,169.517,36038.0
2025-01-06 11:30:00,171.47,171.69,171.46,171.69,20340.0,169.5467,169.7642,169.5368,169.7642,20340.0
2025-01-06 11:40:00,171.66,171.74,171.58,171.72,16846.0,169.7345,169.8136,169.6554,169.7939,16846.0
2025-01-06 11:50:00,171.71,171.77,171.68,171.76,26094.0,169.784,169.8433,169.7543,169.8334,26094.0
2025-01-06 12:00:00,171.72,171.73,171.51,171.6,34223.0,169.7939,169.8037,169.5862,169.6752,34223.0
2025-01-06 12:10:00,171.57,171.63,171.5,171.57,32335.0,169.6455,169.7049,169.5763,169.6455,32335.0
2025-01-06 12:20:00,171.57,171.57,171.39,171.41,21387.0,169.6455,169.6455,169.4676,169.4873,21387.0
2025-01-06 12:30:00,171.4,171.43,171.34,171.4,103150.0,169.4774,169.5071,169.4181,169.4774,103150.0
2025-01-06 12:40:00,171.38,171.41,171.26,171.27,70548.0,169.4577,169.4873,169.339,169.3489,70548.0
2025-01-06 12:50:00,171.25,171.28,171.1,171.22,24940.0,169.3291,169.3588,169.1808,169.2995,24940.0
2025-01-06 13:00:00,171.22,171.24,170.92,170.97,27447.0,169.2995,169.3192,169.0028,169.0523,27447.0
2025-01-06 13:10:00,170.91,171.08,170.91,171.07,24835.0,168.9929,169.161,168.9929,169.1511,24835.0
2025-01-06 13:20:00,171.04,171.12,171.01,171.05,43753.0,169.1215,169.2006,169.0918,169.1314,43753.0
2025-01-06 13:30:00,171.04,171.06,170.87,170.96,45312.0,169.1215,169.1413,168.9534,169.0424,45312.0
2025-01-06 13:40:00,170.95,170.97,170.7,170.71,28930.0,169.0325,169.0523,168.7853,168.7952,28930.0
2025-01-06 13:50:00,170.71,170.84,170.68,170.76,32669.0,168.7952,168.9237,168.7655,168.8446,32669.0
2025-01-06 14:00:00,170.75,170.75,170.47,170.63,38706.0,168.8347,168.8347,168.5579,168.7161,38706.0
2025-01-06 14:10:00,170.56,170.77,170.55,170.72,26094.0,168.6469,168.8545,168.637,168.8051,26094.0
2025-01-06 14:20:00,170.69,170.71,170.52,170.53,49778.0,168.7754,168.7952,168.6073,168.6172,49778.0
2025-01-06 14:30:00,170.51,170.6,170.45,170.51,28634.0,168.5974,168.6864,168.5381,168.5974,28634.0
2025-01-06 14:40:00,170.5,170.53,170.4,170.52,24962.0,168.5875,168.6172,168.4887,168.6073,24962.0
2025-01-06 14:50:00,170.51,170.51,170.27,170.3,97313.0,168.5974,168.5974,168.3601,168.3898,97313.0
2025-01-06 15:00:00,170.26,170.34,170.15,170.23,35176.0,168.3502,168.4293,168.2415,168.3206,35176.0
2025-01-06 15:10:00,170.22,170.23,170.03,170.12,27774.0,168.3107,168.3206,168.1228,168.2118,27774.0
2025-01-06 15:20:00,170.12,170.22,170.01,170.16,29871.0,168.2118,168.3107,168.103,168.2514,29871.0
2025-01-06 15:30:00,170.15,170.24,170.06,170.07,44081.0,168.2415,168.3305,168.1525,168.1624,44081.0
2025-01-06 15:40:00,170.09,170.1,169.81,169.85,51954.0,168.1821,168.192,167.9053,167.9448,51954.0
2025-01-06 15:50:00,169.85,170.1,169.8,170.1,51886.0,167.9448,168.192,167.8954,168.192,51886.0
2025-01-07 09:30:00,170.85,171.16,170.83,171.05,66838.0,168.9336,169.2401,168.9138,169.1314,66838.0
2025-01-07 09:40:00,171.06,171.13,170.8,170.84,49563.0,169.1413,169.2105,168.8842,168.9237,49563.0
2025-01-07 09:50:00,170.86,171.17,170.83,171.17,31694.0,168.9435,169.25,168.9138,169.25,31694.0
2025-01-07 10:00:00,171.14,171.14,170.22,170.32,52166.0,169.2204,169.2204,168.3107,168.4096,52166.0
2025-01-07 10:10:00,170.32,170.41,170.12,170.37,49560.0,168.4096,168.4985,168.2118,168.459,49560.0
2025-01-07 10:20:00,170.42,171.05,170.41,170.96,71697.0,168.5084,169.1314,168.4985,169.0424,71697.0
2025-01-07 10:30:00,170.94,171.16,170.66,170.74,47177.0,169.0226,169.2401,168.7457,168.8248,47177.0
2025-01-07 10:40:00,170.76,170.82,170.41,170.48,83511.0,168.8446,168.9039,168.4985,168.5678,83511.0
2025-01-07 10:50:00,170.56,171.12,170.55,171.11,51142.0,168.6469,169.2006,168.637,169.1907,51142.0
2025-01-07 11:00:00,171.12,171.31,171.12,171.14,53475.0,169.2006,169.3885,169.2006,169.2204,53475.0
2025-01-07 11:10:00,171.14,171.15,170.76,170.86,40893.0,169.2204,169.2302,168.8446,168.9435,40893.0
2025-01-07 11:20:00,170.89,171.0,170.73,170.92,34375.0,168.9732,169.0819,168.815,169.0028,34375.0
2025-01-07 11:30:00,170.92,170.99,170.58,170.99,48264.0,169.0028,169.072,168.6666,169.072,48264.0
2025-01-07 11:40:00,170.94,171.01,170.81,170.9,24753.0,169.0226,169.0918,168.8941,168.9831,24753.0
2025-01-07 11:50:00,170.86,170.87,170.45,170.47,27440.0,168.9435,168.9534,168.5381,168.5579,27440.0
2025-01-07 12:00:00,170.48,170.69,170.47,170.53,23895.0,168.5678,168.7754,168.5579,168.6172,23895.0
2025-01-07 12:10:00,170.49,170.78,170.44,170.76,45687.0,168.5776,168.8644,168.5282,168.8446,45687.0
2025-01-07 12:20:00,170.75,170.75,170.45,170.53,30137.0,168.8347,168.8347,168.5381,168.6172,30137.0
2025-01-07 12:30:00,170.53,170.73,170.51,170.53,45520.0,168.6172,168.815,168.5974,168.6172,45520.0
2025-01-07 12:40:00,170.48,170.53,170.3,170.31,29236.0,168.5678,168.6172,168.3898,168.3997,29236.0
2025-01-07 12:50:00,170.32,170.52,170.25,170.5,48165.0,168.4096,168.6073,168.3403,168.5875,48165.0
2025-01-07 13:00:00,170.51,170.7,170.51,170.69,25478.0,168.5974,168.7853,168.5974,168.7754,25478.0
2025-01-07 13:10:00,170.73,170.73,170.58,170.65,23143.0,168.815,168.815,168.6666,168.7359,23143.0
2025-01-07 13:20:00,170.67,170.78,170.65,170.75,25945.0,168.7556,168.8644,168.7359,168.8347,25945.0
2025-01-07 13:30:00,170.76,170.79,170.61,170.67,18833.0,168.8446,168.8743,168.6963,168.7556,18833.0
2025-01-07 13:40:00,170.68,170.69,170.52,170.65,20338.0,168.7655,168.7754,168.6073,168.7359,20338.0
2025-01-07 13:50:00,170.62,170.67,170.58,170.6,20660.0,168.7062,168.7556,168.6666,168.6864,20660.0
2025-01-07 14:00:00,170.59,170.65,170.53,170.54,26614.0,168.6765,168.7359,168.6172,168.6271,26614.0
2025-01-07 14:10:00,170.57,170.67,170.45,170.51,44148.0,168.6568,168.7556,168.5381,168.5974,44148.0
2025-01-07 14:20:00,170.49,170.57,170.42,170.56,28704.0,168.5776,168.6568,168.5084,168.6469,28704.0
2025-01-07 14:30:00,170.53,170.54,170.32,170.32,27823.0,168.6172,168.6271,168.4096,168.4096,27823.0
2025-01-07 14:40:00,170.31,170.52,170.31,170.34,71076.0,168.3997,168.6073,168.3997,168.4293,71076.0
2025-01-07 14:50:00,170.34,170.41,170.26,170.3,42933.0,168.4293,168.4985,168.3502,168.3898,42933.0
2025-01-07 15:00:00,170.29,170.31,170.0,170.03,33147.0,168.3799,168.3997,168.0931,168.1228,33147.0
2025-01-07 15:10:00,170.01,170.05,169.86,169.89,48013.0,168.103,168.1426,167.9547,167.9844,48013.0
2025-01-07 15:20:00,169.84,169.84,169.64,169.69,36394.0,167.9349,167.9349,167.7372,167.7866,36394.0
2025-01-07 15:30:00,169.69,169.75,169.47,169.69,38998.0,167.7866,167.846,167.5691,167.7866,38998.0
2025-01-07 15:40:00,169.67,169.85,169.62,169.71,37416.0,167.7668,167.9448,167.7174,167.8064,37416.0
2025-01-07 15:50:00,169.74,170.0,169.71,169.98,127325.0,167.8361,168.0931,167.8064,168.0734,127325.0
2025-01-08 09:30:00,169.65,169.82,169.28,169.36,108477.0,167.7471,167.9152,167.3812,167.4603,108477.0
2025-01-08 09:40:00,169.26,169.36,168.9,169.06,32804.0,167.3614,167.4603,167.0055,167.1637,32804.0
2025-01-08 09:50:00,169.05,169.17,168.71,168.71,46461.0,167.1538,167.2725,166.8176,166.8176,46461.0
2025-01-08 10:00:00,168.7,169.3,168.67,169.25,63748.0,166.8077,167.401,166.7781,167.3516,63748.0
2025-01-08 10:10:00,169.3,169.36,168.97,168.98,59700.0,167.401,167.4603,167.0747,167.0846,59700.0
2025-01-08 10:20:00,168.97,169.05,168.81,168.82,41065.0,167.0747,167.1538,166.9165,166.9264,41065.0
2025-01-08 10:30:00,168.81,169.19,168.74,169.11,43229.0,166.9165,167.2922,166.8473,167.2131,43229.0
2025-01-08 10:40:00,169.09,169.28,169.03,169.25,25269.0,167.1934,167.3812,167.134,167.3516,25269.0
2025-01-08 10:50:00,169.25,169.52,169.25,169.51,17711.0,167.3516,167.6185,167.3516,167.6086,17711.0
2025-01-08 11:00:00,169.51,169.62,169.39,169.55,21991.0,167.6086,167.7174,167.49,167.6482,21991.0
2025-01-08 11:10:00,169.58,169.62,169.44,169.52,32306.0,167.6779,167.7174,167.5394,167.6185,32306.0
2025-01-08 11:20:00,169.56,169.64,169.46,169.55,27079.0,167.6581,167.7372,167.5592,167.6482,27079.0
2025-01-08 11:30:00,169.59,169.9,169.57,169.9,10613.0,167.6877,167.9943,167.668,167.9943,10613.0
2025-01-08 11:40:00,169.92,169.95,169.76,169.88,41820.0,168.014,168.0437,167.8558,167.9745,41820.0
2025-01-08 11:50:00,169.88,169.9,169.75,169.83,28059.0,167.9745,167.9943,167.846,167.9251,28059.0
2025-01-08 12:00:00,169.84,169.88,169.43,169.49,14433.0,167.9349,167.9745,167.5295,167.5889,14433.0
2025-01-08 12:10:00,169.47,169.47,169.32,169.45,39544.0,167.5691,167.5691,167.4208,167.5493,39544.0
2025-01-08 12:20:00,169.45,169.48,169.19,169.23,20667.0,167.5493,167.579,167.2922,167.3318,20667.0
2025-01-08 12:30:00,169.22,169.28,169.04,169.08,58615.0,167.3219,167.3812,167.1439,167.1835,58615.0
2025-01-08 12:40:00,169.06,169.27,169.06,169.16,36641.0,167.1637,167.3713,167.1637,167.2626,36641.0
2025-01-08 12:50:00,169.22,169.4,169.16,169.34,30792.0,167.3219,167.4999,167.2626,167.4405,30792.0
2025-01-08 13:00:00,169.32,169.64,169.32,169.53,50211.0,167.4208,167.7372,167.4208,167.6284,50211.0
2025-01-08 13:10:00,169.51,169.57,169.44,169.52,38750.0,167.6086,167.668,167.5394,167.6185,38750.0
2025-01-08 13:20:00,169.51,169.72,169.43,169.64,29925.0,167.6086,167.8163,167.5295,167.7372,29925.0
2025-01-08 13:30:00,169.6,169.8,169.58,169.8,67332.0,167.6976,167.8954,167.6779,167.8954,67332.0
2025-01-08 13:40:00,169.77,169.78,169.57,169.57,25331.0,167.8657,167.8756,167.668,167.668,25331.0
2025-01-08 13:50:00,169.58,169.58,169.25,169.37,23196.0,167.6779,167.6779,167.3516,167.4702,23196.0
2025-01-08 14:00:00,169.41,169.81,169.31,169.81,20317.0,167.5098,167.9053,167.4109,167.9053,20317.0
2025-01-08 14:10:00,169.81,169.84,169.53,169.83,55504.0,167.9053,167.9349,167.6284,167.9251,55504.0
2025-01-08 14:20:00,169.82,170.11,169.82,170.04,55019.0,167.9152,168.2019,167.9152,168.1327,55019.0
2025-01-08 14:30:00,170.02,170.02,169.73,169.75,35294.0,168.1129,168.1129,167.8262,167.846,35294.0
2025-01-08 14:40:00,169.73,169.8,169.67,169.74,19929.0,167.8262,167.8954,167.7668,167.8361,19929.0
2025-01-08 14:50:00,169.78,169.81,169.66,169.72,32767.0,167.8756,167.9053,167.757,167.8163,32767.0
2025-01-08 15:00:00,169.74,169.86,169.69,169.75,33264.0,167.8361,167.9547,167.7866,167.846,33264.0
2025-01-08 15:10:00,169.75,169.86,169.67,169.84,136944.0,167.846,167.9547,167.7668,167.9349,136944.0
2025-01-08 15:20:00,169.86,170.04,169.85,170.0,54179.0,167.9547,168.1327,167.9448,168.0931,54179.0
2025-01-08 15:30:00,169.99,170.03,169.81,169.85,29312.0,168.0833,168.1228,167.9053,167.9448,29312.0
2025-01-08 15:40:00,169.83,170.03,169.81,170.03,65912.0,167.9251,168.1228,167.9053,168.1228,65912.0
2025-01-08 15:50:00,170.03,170.25,170.03,170.15,66046.0,168.1228,168.3403,168.1228,168.2415,66046.0
2025-01-10 09:30:00,169.24,169.68,169.0,169.27,196073.0,167.3417,167.7767,167.1044,167.3713,196073.0
2025-01-10 09:40:00,169.28,169.53,169.14,169.14,39196.0,167.3812,167.6284,167.2428,167.2428,39196.0
2025-01-10 09:50:00,169.15,169.29,169.06,169.1,42136.0,167.2527,167.3911,167.1637,167.2032,42136.0
2025-01-10 10:00:00,169.08,169.08,168.32,168.56,64005.0,167.1835,167.1835,166.432,166.6693,64005.0
2025-01-10 10:10:00,168.59,168.68,168.3,168.54,98297.0,166.699,166.788,166.4122,166.6495,98297.0
2025-01-10 10:20:00,168.56,168.71,168.46,168.54,46217.0,166.6693,166.8176,166.5704,166.6495,46217.0
2025-01-10 10:30:00,168.55,168.77,168.45,168.53,69409.0,166.6594,166.8769,166.5605,166.6396,69409.0
2025-01-10 10:40:00,168.51,168.51,168.27,168.4,85866.0,166.6199,166.6199,166.3826,166.5111,85866.0
2025-01-10 10:50:00,168.39,168.39,168.18,168.32,97956.0,166.5012,166.5012,166.2936,166.432,97956.0
2025-01-10 11:00:00,168.32,168.33,168.05,168.17,45660.0,166.432,166.4419,166.165,166.2837,45660.0
2025-01-10 11:10:00,168.15,168.3,168.07,168.08,48852.0,166.2639,166.4122,166.1848,166.1947,48852.0
2025-01-10 11:20:00,168.07,168.21,167.98,168.02,89619.0,166.1848,166.3232,166.0958,166.1354,89619.0
2025-01-10 11:30:00,167.98,168.01,167.84,167.94,65797.0,166.0958,166.1255,165.9574,166.0563,65797.0
2025-01-10 11:40:00,167.96,168.15,167.89,168.03,32062.0,166.076,166.2639,166.0068,166.1452,32062.0
2025-01-10 11:50:00,168.1,168.14,167.82,167.83,110517.0,166.2145,166.254,165.9376,165.9475,110517.0
2025-01-10 12:00:00,167.84,167.86,167.64,167.7,32427.0,165.9574,165.9771,165.7596,165.8189,32427.0
2025-01-10 12:10:00,167.69,167.86,167.62,167.83,39983.0,165.8091,165.9771,165.7398,165.9475,39983.0
2025-01-10 12:20:00,167.84,167.86,167.65,167.83,32026.0,165.9574,165.9771,165.7695,165.9475,32026.0
2025-01-10 12:30:00,167.84,167.95,167.76,167.88,30369.0,165.9574,166.0661,165.8783,165.9969,30369.0
2025-01-10 12:40:00,167.93,168.05,167.84,168.01,31686.0,166.0464,166.165,165.9574,166.1255,31686.0
2025-01-10 12:50:00,167.95,168.1,167.88,168.06,28631.0,166.0661,166.2145,165.9969,166.1749,28631.0
2025-01-10 13:00:00,168.03,168.11,167.93,168.08,36656.0,166.1452,166.2243,166.0464,166.1947,36656.0
2025-01-10 13:10:00,168.1,168.28,168.06,168.19,31511.0,166.2145,166.3924,166.1749,166.3034,31511.0
2025-01-10 13:20:00,168.22,168.54,168.2,168.4,33719.0,166.3331,166.6495,166.3133,166.5111,33719.0
2025-01-10 13:30:00,168.4,168.49,168.26,168.44,99454.0,166.5111,166.6001,166.3727,166.5506,99454.0
2025-01-10 13:40:00,168.47,168.5,168.3,168.48,49886.0,166.5803,166.61,166.4122,166.5902,49886.0
2025-01-10 13:50:00,168.47,168.63,168.36,168.6,37718.0,166.5803,166.7385,166.4715,166.7088,37718.0
2025-01-10 14:00:00,168.61,168.62,168.09,168.09,37559.0,166.7187,166.7286,166.2046,166.2046,37559.0
2025-01-10 14:10:00,168.05,168.19,168.0,168.16,78098.0,166.165,166.3034,166.1156,166.2738,78098.0
2025-01-10 14:20:00,168.14,168.33,168.02,168.23,29094.0,166.254,166.4419,166.1354,166.343,29094.0
2025-01-10 14:30:00,168.22,168.22,167.92,168.03,41394.0,166.3331,166.3331,166.0365,166.1452,41394.0
2025-01-10 14:40:00,168.03,168.07,167.89,167.89,56051.0,166.1452,166.1848,166.0068,166.0068,56051.0
2025-01-10 14:50:00,167.88,168.13,167.87,168.06,35704.0,165.9969,166.2441,165.987,166.1749,35704.0
2025-01-10 15:00:00,168.04,168.13,167.84,168.03,49471.0,166.1551,166.2441,165.9574,166.1452,49471.0
2025-01-10 15:10:00,168.02,168.04,167.54,167.6,36430.0,166.1354,166.1551,165.6607,165.7201,36430.0
2025-01-10 15:20:00,167.64,167.77,167.59,167.68,43330.0,165.7596,165.8882,165.7102,165.7992,43330.0
2025-01-10 15:30:00,167.64,167.88,167.52,167.71,55021.0,165.7596,165.9969,165.641,165.8288,55021.0
2025-01-10 15:40:00,167.7,167.82,167.56,167.62,74076.0,165.8189,165.9376,165.6805,165.7398,74076.0
2025-01-10 15:50:00,167.6,167.83,167.58,167.75,88874.0,165.7201,165.9475,165.7003,165.8684,88874.0
2025-01-13 09:30:00,167.39,168.2,167.36,167.89,117608.0,165.5124,166.3133,165.4828,166.0068,117608.0
2025-01-13 09:40:00,167.93,168.28,167.84,168.26,32383.0,166.0464,166.3924,165.9574,166.3727,32383.0
2025-01-13 09:50:00,168.28,168.52,168.09,168.47,31596.0,166.3924,166.6297,166.2046,166.5803,31596.0
2025-01-13 10:00:00,168.49,168.54,168.27,168.29,40706.0,166.6001,166.6495,166.3826,166.4023,40706.0
2025-01-13 10:10:00,168.29,168.41,168.11,168.35,45055.0,166.4023,166.521,166.2243,166.4617,45055.0
2025-01-13 10:20:00,168.36,168.45,168.16,168.19,54302.0,166.4715,166.5605,166.2738,166.3034,54302.0
2025-01-13 10:30:00,168.23,168.6,168.19,168.54,61172.0,166.343,166.7088,166.3034,166.6495,61172.0
2025-01-13 10:40:00,168.49,168.73,168.44,168.58,45065.0,166.6001,166.8374,166.5506,166.6891,45065.0
2025-01-13 10:50:00,168.58,168.63,168.44,168.6,47021.0,166.6891,166.7385,166.5506,166.7088,47021.0
2025-01-13 11:00:00,168.64,168.65,168.36,168.43,98003.0,166.7484,166.7583,166.4715,166.5408,98003.0
2025-01-13 11:10:00,168.44,168.54,168.36,168.52,30046.0,166.5506,166.6495,166.4715,166.6297,30046.0
2025-01-13 11:20:00,168.53,168.74,168.47,168.47,77153.0,166.6396,166.8473,166.5803,166.5803,77153.0
2025-01-13 11:30:00,168.46,168.6,168.27,168.28,77661.0,166.5704,166.7088,166.3826,166.3924,77661.0
2025-01-13 11:40:00,168.3,168.55,168.3,168.39,19107.0,166.4122,166.6594,166.4122,166.5012,19107.0
2025-01-13 11:50:00,168.37,168.38,168.05,168.05,39122.0,166.4814,166.4913,166.165,166.165,39122.0
2025-01-13 12:00:00,168.06,168.38,168.03,168.37,28357.0,166.1749,166.4913,166.1452,166.4814,28357.0
2025-01-13 12:10:00,168.4,168.48,168.28,168.47,22512.0,166.5111,166.5902,166.3924,166.5803,22512.0
2025-01-13 12:20:00,168.46,168.51,168.37,168.41,27216.0,166.5704,166.6199,166.4814,166.521,27216.0
2025-01-13 12:30:00,168.37,168.44,168.29,168.3,30389.0,166.4814,166.5506,166.4023,166.4122,30389.0
2025-01-13 12:40:00,168.29,168.52,168.28,168.48,23934.0,166.4023,166.6297,166.3924,166.5902,23934.0
2025-01-13 12:50:00,168.45,168.75,168.45,168.75,23229.0,166.5605,166.8572,166.5605,166.8572,23229.0
2025-01-13 13:00:00,168.76,168.78,168.6,168.73,30381.0,166.8671,166.8868,166.7088,166.8374,30381.0
2025-01-13 13:10:00,168.74,168.79,168.68,168.74,20030.0,166.8473,166.8967,166.788,166.8473,20030.0
2025-01-13 13:20:00,168.72,168.85,168.66,168.83,67629.0,166.8275,166.956,166.7682,166.9363,67629.0
2025-01-13 13:30:00,168.84,168.98,168.82,168.98,358038.0,166.9462,167.0846,166.9264,167.0846,358038.0
2025-01-13 13:40:00,168.97,169.06,168.87,169.03,51504.0,167.0747,167.1637,166.9758,167.134,51504.0
2025-01-13 13:50:00,169.03,169.07,168.91,169.02,21746.0,167.134,167.1736,167.0154,167.1241,21746.0
2025-01-13 14:00:00,169.01,169.03,168.81,168.97,31106.0,167.1143,167.134,166.9165,167.0747,31106.0
2025-01-13 14:10:00,168.99,169.08,168.89,168.92,31007.0,167.0945,167.1835,166.9956,167.0253,31007.0
2025-01-13 14:20:00,168.92,169.15,168.89,169.14,40755.0,167.0253,167.2527,166.9956,167.2428,40755.0
2025-01-13 14:30:00,169.12,169.18,168.93,169.13,63973.0,167.223,167.2823,167.0351,167.2329,63973.0
2025-01-13 14:40:00,169.13,169.22,168.93,168.94,27863.0,167.2329,167.3219,167.0351,167.045,27863.0
2025-01-13 14:50:00,168.95,169.17,168.93,169.11,35219.0,167.0549,167.2725,167.0351,167.2131,35219.0
2025-01-13 15:00:00,169.07,169.24,168.98,169.19,33622.0,167.1736,167.3417,167.0846,167.2922,33622.0
2025-01-13 15:10:00,169.18,169.25,169.13,169.24,71904.0,167.2823,167.3516,167.2329,167.3417,71904.0
2025-01-13 15:20:00,169.24,169.26,169.05,169.08,45427.0,167.3417,167.3614,167.1538,167.1835,45427.0
2025-01-13 15:30:00,169.05,169.15,169.0,169.09,46648.0,167.1538,167.2527,167.1044,167.1934,46648.0
2025-01-13 15:40:00,169.11,169.13,168.92,168.98,85670.0,167.2131,167.2329,167.0253,167.0846,85670.0
2025-01-13 15:50:00,168.99,169.31,168.99,169.21,107441.0,167.0945,167.4109,167.0945,167.312,107441.0
2025-01-14 09:30:00,169.86,169.99,169.71,169.87,86609.0,167.9547,168.0833,167.8064,167.9646,86609.0
2025-01-14 09:40:00,169.88,170.1,169.75,169.86,39972.0,167.9745,168.192,167.846,167.9547,39972.0
2025-01-14 09:50:00,169.84,169.84,169.58,169.65,55647.0,167.9349,167.9349,167.6779,167.7471,55647.0
2025-01-14 10:00:00,169.65,170.1,169.65,170.02,55098.0,167.7471,168.192,167.7471,168.1129,55098.0
2025-01-14 10:10:00,169.94,170.05,169.86,169.95,39526.0,168.0338,168.1426,167.9547,168.0437,39526.0
2025-01-14 10:20:00,169.92,170.08,169.84,169.98,39005.0,168.014,168.1722,167.9349,168.0734,39005.0
2025-01-14 10:30:00,169.99,170.08,169.94,170.06,31694.0,168.0833,168.1722,168.0338,168.1525,31694.0
2025-01-14 10:40:00,170.04,170.24,170.04,170.11,57183.0,168.1327,168.3305,168.1327,168.2019,57183.0
2025-01-14 10:50:00,170.11,170.12,169.95,169.98,19456.0,168.2019,168.2118,168.0437,168.0734,19456.0
2025-01-14 11:00:00,169.97,169.98,169.52,169.72,24827.0,168.0635,168.0734,167.6185,167.8163,24827.0
2025-01-14 11:10:00,169.67,169.78,169.54,169.7,27928.0,167.7668,167.8756,167.6383,167.7965,27928.0
2025-01-14 11:20:00,169.72,169.86,169.63,169.68,29503.0,167.8163,167.9547,167.7273,167.7767,29503.0
2025-01-14 11:30:00,169.69,169.78,169.53,169.59,33314.0,167.7866,167.8756,167.6284,167.6877,33314.0
2025-01-14 11:40:00,169.63,169.63,169.34,169.37,45866.0,167.7273,167.7273,167.4405,167.4702,45866.0
2025-01-14 11:50:00,169.35,169.41,169.18,169.18,34564.0,167.4504,167.5098,167.2823,167.2823,34564.0
2025-01-14 12:00:00,169.15,169.37,169.15,169.34,28677.0,167.2527,167.4702,167.2527,167.4405,28677.0
2025-01-14 12:10:00,169.31,169.55,169.31,169.43,493995.0,167.4109,167.6482,167.4109,167.5295,493995.0
2025-01-14 12:20:00,169.46,169.54,169.32,169.48,93047.0,167.5592,167.6383,167.4208,167.579,93047.0
2025-01-14 12:30:00,169.48,169.49,169.26,169.49,41407.0,167.579,167.5889,167.3614,167.5889,41407.0
2025-01-14 12:40:00,169.5,169.67,169.44,169.64,14630.0,167.5988,167.7668,167.5394,167.7372,14630.0
2025-01-14 12:50:00,169.63,169.79,169.63,169.74,11854.0,167.7273,167.8855,167.7273,167.8361,11854.0
2025-01-14 13:00:00,169.74,169.92,169.72,169.9,52427.0,167.8361,168.014,167.8163,167.9943,52427.0
2025-01-14 13:10:00,169.93,170.04,169.85,170.0,44795.0,168.0239,168.1327,167.9448,168.0931,44795.0
2025-01-14 13:20:00,170.01,170.19,170.01,170.14,54789.0,168.103,168.281,168.103,168.2316,54789.0
2025-01-14 13:30:00,170.15,170.36,170.11,170.36,13720.0,168.2415,168.4491,168.2019,168.4491,13720.0
2025-01-14 13:40:00,170.38,170.52,170.38,170.49,70244.0,168.4689,168.6073,168.4689,168.5776,70244.0
2025-01-14 13:50:00,170.49,170.57,170.47,170.53,60520.0,168.5776,168.6568,168.5579,168.6172,60520.0
2025-01-14 14:00:00,170.52,170.53,170.35,170.39,43168.0,168.6073,168.6172,168.4392,168.4788,43168.0
2025-01-14 14:10:00,170.39,170.54,170.34,170.53,27417.0,168.4788,168.6271,168.4293,168.6172,27417.0
2025-01-14 14:20:00,170.52,170.58,170.41,170.41,23360.0,168.6073,168.6666,168.4985,168.4985,23360.0
2025-01-14 14:30:00,170.41,170.64,170.39,170.57,33158.0,168.4985,168.726,168.4788,168.6568,33158.0
2025-01-14 14:40:00,170.58,170.59,170.47,170.48,25628.0,168.6666,168.6765,168.5579,168.5678,25628.0
2025-01-14 14:50:00,170.47,170.48,170.04,170.11,23284.0,168.5579,168.5678,168.1327,168.2019,23284.0
2025-01-14 15:00:00,170.1,170.15,169.84,170.04,28319.0,168.192,168.2415,167.9349,168.1327,28319.0
2025-01-14 15:10:00,170.02,170.23,169.99,170.19,22290.0,168.1129,168.3206,168.0833,168.281,22290.0
2025-01-14 15:20:00,170.24,170.35,170.12,170.29,37500.0,168.3305,168.4392,168.2118,168.3799,37500.0
2025-01-14 15:30:00,170.33,170.35,170.15,170.16,47916.0,168.4194,168.4392,168.2415,168.2514,47916.0
2025-01-14 15:40:00,170.15,170.38,170.07,170.32,110958.0,168.2415,168.4689,168.1624,168.4096,110958.0
2025-01-14 15:50:00,170.33,170.64,170.32,170.59,124513.0,168.4194,168.726,168.4096,168.6765,124513.0
2025-01-15 09:30:00,172.81,172.99,172.57,172.65,131789.0,170.8716,171.0496,170.6343,170.7134,131789.0
2025-01-15 09:40:00,172.67,172.97,172.67,172.93,213167.0,170.7332,171.0298,170.7332,170.9903,213167.0
2025-01-15 09:50:00,172.92,173.0,172.64,172.94,55553.0,170.9804,171.0595,170.7035,171.0002,55553.0
2025-01-15 10:00:00,172.96,172.96,172.66,172.78,49603.0,171.0199,171.0199,170.7233,170.842,49603.0
2025-01-15 10:10:00,172.85,173.02,172.83,172.89,55899.0,170.9112,171.0793,170.8914,170.9507,55899.0
2025-01-15 10:20:00,172.87,172.87,172.63,172.63,47623.0,170.931,170.931,170.6936,170.6936,47623.0
2025-01-15 10:30:00,172.68,172.73,172.29,172.31,89881.0,170.7431,170.7925,170.3575,170.3772,89881.0
2025-01-15 10:40:00,172.3,172.52,172.26,172.28,109084.0,170.3673,170.5849,170.3278,170.3476,109084.0
2025-01-15 10:50:00,172.27,172.49,172.21,172.39,51609.0,170.3377,170.5552,170.2784,170.4563,51609.0
2025-01-15 11:00:00,172.41,172.52,172.31,172.44,29709.0,170.4761,170.5849,170.3772,170.5058,29709.0
2025-01-15 11:10:00,172.49,172.49,172.08,172.15,25750.0,170.5552,170.5552,170.1498,170.219,25750.0
2025-01-15 11:20:00,172.16,172.35,172.1,172.21,21906.0,170.2289,170.4168,170.1696,170.2784,21906.0
2025-01-15 11:30:00,172.2,172.2,171.92,172.04,41766.0,170.2685,170.2685,169.9916,170.1103,41766.0
2025-01-15 11:40:00,172.07,172.1,171.96,172.05,18566.0,170.1399,170.1696,170.0312,170.1202,18566.0
2025-01-15 11:50:00,172.01,172.16,171.97,172.12,24206.0,170.0806,170.2289,170.041,170.1894,24206.0
2025-01-15 12:00:00,172.12,172.29,172.1,172.26,28049.0,170.1894,170.3575,170.1696,170.3278,28049.0
2025-01-15 12:10:00,172.27,172.4,172.19,172.19,75605.0,170.3377,170.4662,170.2586,170.2586,75605.0
2025-01-15 12:20:00,172.21,172.29,172.14,172.29,28733.0,170.2784,170.3575,170.2091,170.3575,28733.0
2025-01-15 12:30:00,172.27,172.41,172.22,172.39,45036.0,170.3377,170.4761,170.2882,170.4563,45036.0
2025-01-15 12:40:00,172.38,172.42,172.34,172.34,18394.0,170.4464,170.486,170.4069,170.4069,18394.0
2025-01-15 12:50:00,172.33,172.36,172.21,172.25,93517.0,170.397,170.4267,170.2784,170.3179,93517.0
2025-01-15 13:00:00,172.27,172.38,172.23,172.27,15332.0,170.3377,170.4464,170.2981,170.3377,15332.0
2025-01-15 13:10:00,172.28,172.41,172.27,172.4,19409.0,170.3476,170.4761,170.3377,170.4662,19409.0
2025-01-15 13:20:00,172.42,172.43,172.37,172.42,54218.0,170.486,170.4959,170.4366,170.486,54218.0
2025-01-15 13:30:00,172.41,172.53,172.41,172.5,64148.0,170.4761,170.5948,170.4761,170.5651,64148.0
2025-01-15 13:40:00,172.51,172.58,172.49,172.52,45942.0,170.575,170.6442,170.5552,170.5849,45942.0
2025-01-15 13:50:00,172.54,172.62,172.54,172.59,35421.0,170.6047,170.6838,170.6047,170.6541,35421.0
2025-01-15 14:00:00,172.59,172.66,172.56,172.6,33076.0,170.6541,170.7233,170.6244,170.664,33076.0
2025-01-15 14:10:00,172.59,172.59,172.5,172.51,22981.0,170.6541,170.6541,170.5651,170.575,22981.0
2025-01-15 14:20:00,172.53,172.62,172.48,172.61,32537.0,170.5948,170.6838,170.5453,170.6739,32537.0
2025-01-15 14:30:00,172.63,172.77,172.61,172.77,62777.0,170.6936,170.8321,170.6739,170.8321,62777.0
2025-01-15 14:40:00,172.78,172.8,172.65,172.73,23823.0,170.842,170.8617,170.7134,170.7925,23823.0
2025-01-15 14:50:00,172.74,172.79,172.68,172.72,20232.0,170.8024,170.8519,170.7431,170.7826,20232.0
2025-01-15 15:00:00,172.72,172.85,172.72,172.84,32896.0,170.7826,170.9112,170.7826,170.9013,32896.0
2025-01-15 15:10:00,172.83,172.87,172.69,172.7,36881.0,170.8914,170.931,170.753,170.7629,36881.0
2025-01-15 15:20:00,172.7,172.84,172.69,172.78,51523.0,170.7629,170.9013,170.753,170.842,51523.0
2025-01-15 15:30:00,172.74,172.81,172.66,172.69,28715.0,170.8024,170.8716,170.7233,170.753,28715.0
2025-01-15 15:40:00,172.69,172.74,172.6,172.68,47217.0,170.753,170.8024,170.664,170.7431,47217.0
2025-01-15 15:50:00,172.66,172.74,172.44,172.46,67139.0,170.7233,170.8024,170.5058,170.5256,67139.0
2025-01-16 09:30:00,172.58,172.97,172.45,172.77,90018.0,170.6442,171.0298,170.5157,170.8321,90018.0
2025-01-16 09:40:00,172.79,172.79,172.52,172.52,22139.0,170.8519,170.8519,170.5849,170.5849,22139.0
2025-01-16 09:50:00,172.57,172.63,172.37,172.39,15863.0,170.6343,170.6936,170.4366,170.4563,15863.0
2025-01-16 10:00:00,172.36,172.56,172.19,172.56,72003.0,170.4267,170.6244,170.2586,170.6244,72003.0
2025-01-16 10:10:00,172.55,172.62,172.42,172.49,36817.0,170.6145,170.6838,170.486,170.5552,36817.0
2025-01-16 10:20:00,172.51,172.56,172.4,172.48,15912.0,170.575,170.6244,170.4662,170.5453,15912.0
2025-01-16 10:30:00,172.5,172.66,172.44,172.64,40092.0,170.5651,170.7233,170.5058,170.7035,40092.0
2025-01-16 10:40:00,172.51,172.7,172.41,172.65,38990.0,170.575,170.7629,170.4761,170.7134,38990.0
2025-01-16 10:50:00,172.69,172.87,172.65,172.83,49509.0,170.753,170.931,170.7134,170.8914,49509.0
2025-01-16 11:00:00,172.86,173.03,172.83,172.98,25422.0,170.9211,171.0892,170.8914,171.0397,25422.0
2025-01-16 11:10:00,172.99,173.02,172.74,172.86,157965.0,171.0496,171.0793,170.8024,170.9211,157965.0
2025-01-16 11:20:00,172.85,173.15,172.76,173.15,35940.0,170.9112,171.2078,170.8222,171.2078,35940.0
2025-01-16 11:30:00,173.14,173.21,173.06,173.14,16215.0,171.1979,171.2671,171.1188,171.1979,16215.0
2025-01-16 11:40:00,173.11,173.26,173.0,173.25,24554.0,171.1683,171.3166,171.0595,171.3067,24554.0
2025-01-16 11:50:00,173.27,173.38,173.17,173.37,28370.0,171.3265,171.4352,171.2276,171.4253,28370.0
2025-01-16 12:00:00,173.37,173.45,173.34,173.42,24225.0,171.4253,171.5044,171.3957,171.4748,24225.0
2025-01-16 12:10:00,173.43,173.45,173.3,173.31,48187.0,171.4847,171.5044,171.3561,171.366,48187.0
2025-01-16 12:20:00,173.35,173.4,173.27,173.38,33944.0,171.4056,171.455,171.3265,171.4352,33944.0
2025-01-16 12:30:00,173.39,173.4,173.25,173.26,18998.0,171.4451,171.455,171.3067,171.3166,18998.0
2025-01-16 12:40:00,173.25,173.31,173.24,173.28,17924.0,171.3067,171.366,171.2968,171.3364,17924.0
2025-01-16 12:50:00,173.28,173.28,173.18,173.22,56782.0,171.3364,171.3364,171.2375,171.277,56782.0
2025-01-16 13:00:00,173.21,173.32,173.17,173.24,13892.0,171.2671,171.3759,171.2276,171.2968,13892.0
2025-01-16 13:10:00,173.25,173.32,173.25,173.3,25372.0,171.3067,171.3759,171.3067,171.3561,25372.0
2025-01-16 13:20:00,173.31,173.36,173.25,173.25,15572.0,171.366,171.4155,171.3067,171.3067,15572.0
2025-01-16 13:30:00,173.25,173.29,173.19,173.2,15221.0,171.3067,171.3462,171.2474,171.2573,15221.0
2025-01-16 13:40:00,173.21,173.25,173.05,173.18,49095.0,171.2671,171.3067,171.1089,171.2375,49095.0
2025-01-16 13:50:00,173.19,173.24,173.03,173.05,56176.0,171.2474,171.2968,171.0892,171.1089,56176.0
2025-01-16 14:00:00,173.05,173.14,172.98,173.13,28382.0,171.1089,171.1979,171.0397,171.188,28382.0
2025-01-16 14:10:00,173.13,173.24,173.11,173.2,22706.0,171.188,171.2968,171.1683,171.2573,22706.0
2025-01-16 14:20:00,173.21,173.31,173.1,173.29,55297.0,171.2671,171.366,171.1584,171.3462,55297.0
2025-01-16 14:30:00,173.31,173.35,173.24,173.35,14612.0,171.366,171.4056,171.2968,171.4056,14612.0
2025-01-16 14:40:00,173.34,173.34,173.25,173.27,37939.0,171.3957,171.3957,171.3067,171.3265,37939.0
2025-01-16 14:50:00,173.24,173.36,173.2,173.28,21636.0,171.2968,171.4155,171.2573,171.3364,21636.0
2025-01-16 15:00:00,173.27,173.36,173.27,173.33,16997.0,171.3265,171.4155,171.3265,171.3858,16997.0
2025-01-16 15:10:00,173.34,173.34,173.22,173.26,27262.0,171.3957,171.3957,171.277,171.3166,27262.0
2025-01-16 15:20:00,173.25,173.34,173.2,173.26,58252.0,171.3067,171.3957,171.2573,171.3166,58252.0
2025-01-16 15:30:00,173.28,173.57,173.28,173.55,41332.0,171.3364,171.6231,171.3364,171.6033,41332.0
2025-01-16 15:40:00,173.55,173.71,173.55,173.7,178127.0,171.6033,171.7615,171.6033,171.7516,178127.0
2025-01-16 15:50:00,173.67,173.78,173.55,173.64,87586.0,171.722,171.8307,171.6033,171.6923,87586.0
2025-01-17 09:30:00,174.32,174.57,173.95,174.18,186669.0,172.3647,172.6119,171.9988,172.2263,186669.0
2025-01-17 09:40:00,174.21,174.64,174.18,174.58,85435.0,172.2559,172.6811,172.2263,172.6218,85435.0
2025-01-17 09:50:00,174.55,174.64,174.4,174.46,244526.0,172.5921,172.6811,172.4438,172.5031,244526.0
2025-01-17 10:00:00,174.47,174.64,174.39,174.4,132615.0,172.513,172.6811,172.4339,172.4438,132615.0
2025-01-17 10:10:00,174.4,174.62,174.4,174.56,60642.0,172.4438,172.6613,172.4438,172.602,60642.0
2025-01-17 10:20:00,174.54,174.74,174.49,174.74,87369.0,172.5822,172.78,172.5328,172.78,87369.0
2025-01-17 10:30:00,174.74,174.77,174.59,174.72,33803.0,172.78,172.8096,172.6317,172.7602,33803.0
2025-01-17 10:40:00,174.71,174.84,174.66,174.77,17896.0,172.7503,172.8789,172.7009,172.8096,17896.0
2025-01-17 10:50:00,174.76,174.88,174.74,174.82,39939.0,172.7998,172.9184,172.78,172.8591,39939.0
2025-01-17 11:00:00,174.83,174.91,174.71,174.89,40677.0,172.869,172.9481,172.7503,172.9283,40677.0
2025-01-17 11:10:00,174.86,174.97,174.72,174.87,28656.0,172.8986,173.0074,172.7602,172.9085,28656.0
2025-01-17 11:20:00,174.86,174.98,174.83,174.85,39480.0,172.8986,173.0173,172.869,172.8887,39480.0
2025-01-17 11:30:00,174.88,174.97,174.86,174.95,22013.0,172.9184,173.0074,172.8986,172.9876,22013.0
2025-01-17 11:40:00,174.97,175.1,174.95,175.08,60342.0,173.0074,173.1359,172.9876,173.1162,60342.0
2025-01-17 11:50:00,175.08,175.11,174.98,175.01,21273.0,173.1162,173.1458,173.0173,173.0469,21273.0
2025-01-17 12:00:00,175.0,175.01,174.9,174.97,15963.0,173.0371,173.0469,172.9382,173.0074,15963.0
2025-01-17 12:10:00,175.02,175.13,174.99,175.12,40388.0,173.0568,173.1656,173.0272,173.1557,40388.0
2025-01-17 12:20:00,175.13,175.13,175.07,175.11,30002.0,173.1656,173.1656,173.1063,173.1458,30002.0
2025-01-17 12:30:00,175.1,175.19,175.07,175.18,25632.0,173.1359,173.2249,173.1063,173.215,25632.0
2025-01-17 12:40:00,175.17,175.17,175.05,175.09,21229.0,173.2052,173.2052,173.0865,173.1261,21229.0
2025-01-17 12:50:00,175.09,175.11,174.99,175.03,59543.0,173.1261,173.1458,173.0272,173.0667,59543.0
2025-01-17 13:00:00,175.04,175.05,174.93,174.98,20540.0,173.0766,173.0865,172.9678,173.0173,20540.0
2025-01-17 13:10:00,174.99,175.02,174.86,174.87,11442.0,173.0272,173.0568,172.8986,172.9085,11442.0
2025-01-17 13:20:00,174.87,174.91,174.85,174.85,30282.0,172.9085,172.9481,172.8887,172.8887,30282.0
2025-01-17 13:30:00,174.86,174.91,174.79,174.89,21024.0,172.8986,172.9481,172.8294,172.9283,21024.0
2025-01-17 13:40:00,174.88,174.9,174.8,174.88,16278.0,172.9184,172.9382,172.8393,172.9184,16278.0
2025-01-17 13:50:00,174.87,174.9,174.83,174.88,12757.0,172.9085,172.9382,172.869,172.9184,12757.0
2025-01-17 14:00:00,174.9,174.94,174.85,174.91,15260.0,172.9382,172.9777,172.8887,172.9481,15260.0
2025-01-17 14:10:00,174.89,174.93,174.81,174.81,25433.0,172.9283,172.9678,172.8492,172.8492,25433.0
2025-01-17 14:20:00,174.82,174.95,174.81,174.86,49871.0,172.8591,172.9876,172.8492,172.8986,49871.0
2025-01-17 14:30:00,174.86,174.93,174.8,174.85,29318.0,172.8986,172.9678,172.8393,172.8887,29318.0
2025-01-17 14:40:00,174.85,174.88,174.79,174.79,36969.0,172.8887,172.9184,172.8294,172.8294,36969.0
2025-01-17 14:50:00,174.79,174.84,174.76,174.81,24162.0,172.8294,172.8789,172.7998,172.8492,24162.0
2025-01-17 15:00:00,174.78,174.78,174.64,174.77,37725.0,172.8195,172.8195,172.6811,172.8096,37725.0
2025-01-17 15:10:00,174.77,174.88,174.74,174.87,45152.0,172.8096,172.9184,172.78,172.9085,45152.0
2025-01-17 15:20:00,174.86,174.93,174.84,174.91,41462.0,172.8986,172.9678,172.8789,172.9481,41462.0
2025-01-17 15:30:00,174.9,175.02,174.88,175.0,38245.0,172.9382,173.0568,172.9184,173.0371,38245.0
2025-01-17 15:40:00,175.0,175.01,174.85,174.86,70128.0,173.0371,173.0469,172.8887,172.8986,70128.0
2025-01-17 15:50:00,174.85,174.89,174.67,174.7,80559.0,172.8887,172.9283,172.7108,172.7404,80559.0
2025-01-21 09:30:00,175.49,176.16,175.49,176.13,111243.0,173.5216,174.1841,173.5216,174.1544,111243.0
2025-01-21 09:40:00,176.14,176.66,176.13,176.47,49564.0,174.1643,174.6784,174.1544,174.4906,49564.0
2025-01-21 09:50:00,176.42,176.58,176.28,176.55,42281.0,174.4411,174.5993,174.3027,174.5697,42281.0
2025-01-21 10:00:00,176.55,176.58,176.35,176.52,74359.0,174.5697,174.5993,174.3719,174.54,74359.0
2025-01-21 10:10:00,176.51,176.61,176.3,176.46,73862.0,174.5301,174.629,174.3225,174.4807,73862.0
2025-01-21 10:20:00,176.44,176.45,176.26,176.39,68760.0,174.4609,174.4708,174.2829,174.4115,68760.0
2025-01-21 10:30:00,176.4,176.49,176.3,176.48,81206.0,174.4214,174.5103,174.3225,174.5005,81206.0
2025-01-21 10:40:00,176.49,176.52,176.33,176.37,56196.0,174.5103,174.54,174.3521,174.3917,56196.0
2025-01-21 10:50:00,176.35,176.49,176.27,176.47,62065.0,174.3719,174.5103,174.2928,174.4906,62065.0
2025-01-21 11:00:00,176.44,176.54,176.37,176.52,29489.0,174.4609,174.5598,174.3917,174.54,29489.0
2025-01-21 11:10:00,176.5,176.65,176.47,176.64,51741.0,174.5202,174.6686,174.4906,174.6587,51741.0
2025-01-21 11:20:00,176.65,176.77,176.62,176.76,60403.0,174.6686,174.7872,174.6389,174.7773,60403.0
2025-01-21 11:30:00,176.74,176.84,176.72,176.76,49851.0,174.7575,174.8564,174.7378,174.7773,49851.0
2025-01-21 11:40:00,176.79,176.89,176.63,176.68,126895.0,174.807,174.9059,174.6488,174.6982,126895.0
2025-01-21 11:50:00,176.64,176.76,176.61,176.72,124059.0,174.6587,174.7773,174.629,174.7378,124059.0
2025-01-21 12:00:00,176.68,176.77,176.64,176.72,28510.0,174.6982,174.7872,174.6587,174.7378,28510.0
2025-01-21 12:10:00,176.72,176.74,176.63,176.68,33900.0,174.7378,174.7575,174.6488,174.6982,33900.0
2025-01-21 12:20:00,176.69,176.74,176.6,176.7,51809.0,174.7081,174.7575,174.6191,174.718,51809.0
2025-01-21 12:30:00,176.68,176.77,176.65,176.71,49543.0,174.6982,174.7872,174.6686,174.7279,49543.0
2025-01-21 12:40:00,176.71,176.8,176.65,176.73,49640.0,174.7279,174.8169,174.6686,174.7477,49640.0
2025-01-21 12:50:00,176.73,176.79,176.71,176.74,168510.0,174.7477,174.807,174.7279,174.7575,168510.0
2025-01-21 13:00:00,176.74,176.83,176.66,176.79,29626.0,174.7575,174.8465,174.6784,174.807,29626.0
2025-01-21 13:10:00,176.79,176.81,176.65,176.73,31346.0,174.807,174.8268,174.6686,174.7477,31346.0
2025-01-21 13:20:00,176.73,176.78,176.7,176.74,43993.0,174.7477,174.7971,174.718,174.7575,43993.0
2025-01-21 13:30:00,176.74,176.78,176.66,176.68,30291.0,174.7575,174.7971,174.6784,174.6982,30291.0
2025-01-21 13:40:00,176.69,176.71,176.61,176.64,55641.0,174.7081,174.7279,174.629,174.6587,55641.0
2025-01-21 13:50:00,176.63,176.75,176.61,176.74,24865.0,174.6488,174.7674,174.629,174.7575,24865.0
2025-01-21 14:00:00,176.73,176.73,176.63,176.71,30897.0,174.7477,174.7477,174.6488,174.7279,30897.0
2025-01-21 14:10:00,176.72,176.79,176.71,176.71,122406.0,174.7378,174.807,174.7279,174.7279,122406.0
2025-01-21 14:20:00,176.71,176.78,176.63,176.67,62560.0,174.7279,174.7971,174.6488,174.6883,62560.0
2025-01-21 14:30:00,176.65,176.65,176.53,176.58,57893.0,174.6686,174.6686,174.5499,174.5993,57893.0
2025-01-21 14:40:00,176.58,176.63,176.54,176.56,26820.0,174.5993,174.6488,174.5598,174.5796,26820.0
2025-01-21 14:50:00,176.56,176.64,176.55,176.63,36150.0,174.5796,174.6587,174.5697,174.6488,36150.0
2025-01-21 15:00:00,176.62,176.64,176.57,176.63,58047.0,174.6389,174.6587,174.5895,174.6488,58047.0
2025-01-21 15:10:00,176.62,176.73,176.6,176.72,61071.0,174.6389,174.7477,174.6191,174.7378,61071.0
2025-01-21 15:20:00,176.74,176.76,176.68,176.71,48309.0,174.7575,174.7773,174.6982,174.7279,48309.0
2025-01-21 15:30:00,176.69,176.7,176.54,176.64,49291.0,174.7081,174.718,174.5598,174.6587,49291.0
2025-01-21 15:40:00,176.64,176.75,176.61,176.74,49203.0,174.6587,174.7674,174.629,174.7575,49203.0
2025-01-21 15:50:00,176.74,176.88,176.72,176.88,121805.0,174.7575,174.896,174.7378,174.896,121805.0
2025-01-22 09:30:00,177.11,177.12,176.27,176.28,118751.0,175.1234,175.1333,174.2928,174.3027,118751.0
2025-01-22 09:40:00,176.31,176.47,176.25,176.25,50945.0,174.3324,174.4906,174.273,174.273,50945.0
2025-01-22 09:50:00,176.2,176.35,176.15,176.26,28700.0,174.2236,174.3719,174.1742,174.2829,28700.0
2025-01-22 10:00:00,176.3,176.47,176.24,176.42,71669.0,174.3225,174.4906,174.2632,174.4411,71669.0
2025-01-22 10:10:00,176.42,176.52,176.33,176.49,40572.0,174.4411,174.54,174.3521,174.5103,40572.0
2025-01-22 10:20:00,176.51,176.54,176.37,176.42,46764.0,174.5301,174.5598,174.3917,174.4411,46764.0
2025-01-22 10:30:00,176.39,176.4,176.2,176.31,24486.0,174.4115,174.4214,174.2236,174.3324,24486.0
2025-01-22 10:40:00,176.29,176.33,176.16,176.2,53071.0,174.3126,174.3521,174.1841,174.2236,53071.0
2025-01-22 10:50:00,176.19,176.35,176.16,176.35,18845.0,174.2137,174.3719,174.1841,174.3719,18845.0
2025-01-22 11:00:00,176.33,176.34,176.13,176.23,28628.0,174.3521,174.362,174.1544,174.2533,28628.0
2025-01-22 11:10:00,176.23,176.29,176.19,176.23,37535.0,174.2533,174.3126,174.2137,174.2533,37535.0
2025-01-22 11:20:00,176.22,176.35,176.19,176.31,23807.0,174.2434,174.3719,174.2137,174.3324,23807.0
2025-01-22 11:30:00,176.33,176.44,176.31,176.44,18842.0,174.3521,174.4609,174.3324,174.4609,18842.0
2025-01-22 11:40:00,176.45,176.48,176.29,176.36,42516.0,174.4708,174.5005,174.3126,174.3818,42516.0
2025-01-22 11:50:00,176.37,176.52,176.37,176.39,36854.0,174.3917,174.54,174.3917,174.4115,36854.0
2025-01-22 12:00:00,176.37,176.4,176.26,176.31,18949.0,174.3917,174.4214,174.2829,174.3324,18949.0
2025-01-22 12:10:00,176.33,176.42,176.22,176.42,52434.0,174.3521,174.4411,174.2434,174.4411,52434.0
2025-01-22 12:20:00,176.39,176.41,176.31,176.36,38928.0,174.4115,174.4312,174.3324,174.3818,38928.0
2025-01-22 12:30:00,176.36,176.44,176.35,176.39,20554.0,174.3818,174.4609,174.3719,174.4115,20554.0
2025-01-22 12:40:00,176.38,176.38,176.3,176.3,13121.0,174.4016,174.4016,174.3225,174.3225,13121.0
2025-01-22 12:50:00,176.32,176.32,176.18,176.19,107863.0,174.3423,174.3423,174.2038,174.2137,107863.0
2025-01-22 13:00:00,176.18,176.3,176.13,176.3,36809.0,174.2038,174.3225,174.1544,174.3225,36809.0
2025-01-22 13:10:00,176.28,176.46,176.26,176.45,87816.0,174.3027,174.4807,174.2829,174.4708,87816.0
2025-01-22 13:20:00,176.45,176.55,176.43,176.54,114972.0,174.4708,174.5697,174.451,174.5598,114972.0
2025-01-22 13:30:00,176.53,176.57,176.49,176.54,46123.0,174.5499,174.5895,174.5103,174.5598,46123.0
2025-01-22 13:40:00,176.54,176.63,176.54,176.59,25511.0,174.5598,174.6488,174.5598,174.6092,25511.0
2025-01-22 13:50:00,176.59,176.59,176.41,176.42,29981.0,174.6092,174.6092,174.4312,174.4411,29981.0
2025-01-22 14:00:00,176.42,176.43,176.33,176.36,36682.0,174.4411,174.451,174.3521,174.3818,36682.0
2025-01-22 14:10:00,176.36,176.37,176.27,176.32,43182.0,174.3818,174.3917,174.2928,174.3423,43182.0
2025-01-22 14:20:00,176.31,176.4,176.3,176.31,33316.0,174.3324,174.4214,174.3225,174.3324,33316.0
2025-01-22 14:30:00,176.32,176.5,176.29,176.5,31465.0,174.3423,174.5202,174.3126,174.5202,31465.0
2025-01-22 14:40:00,176.49,176.53,176.45,176.47,34932.0,174.5103,174.5499,174.4708,174.4906,34932.0
2025-01-22 14:50:00,176.47,176.51,176.43,176.47,20580.0,174.4906,174.5301,174.451,174.4906,20580.0
2025-01-22 15:00:00,176.48,176.53,176.43,176.51,23514.0,174.5005,174.5499,174.451,174.5301,23514.0
2025-01-22 15:10:00,176.52,176.54,176.43,176.45,36578.0,174.54,174.5598,174.451,174.4708,36578.0
2025-01-22 15:20:00,176.45,176.46,176.37,176.39,32319.0,174.4708,174.4807,174.3917,174.4115,32319.0
2025-01-22 15:30:00,176.37,176.41,176.29,176.33,43654.0,174.3917,174.4312,174.3126,174.3521,43654.0
2025-01-22 15:40:00,176.35,176.35,176.17,176.17,25806.0,174.3719,174.3719,174.1939,174.1939,25806.0
2025-01-22 15:50:00,176.17,176.22,175.93,175.96,49898.0,174.1939,174.2434,173.9566,173.9863,49898.0
2025-01-23 09:30:00,176.31,176.45,176.25,176.26,115604.0,174.3324,174.4708,174.273,174.2829,115604.0
2025-01-23 09:40:00,176.25,176.43,176.21,176.24,62411.0,174.273,174.451,174.2335,174.2632,62411.0
2025-01-23 09:50:00,176.28,176.44,176.25,176.42,35573.0,174.3027,174.4609,174.273,174.4411,35573.0
2025-01-23 10:00:00,176.38,176.38,176.24,176.25,53106.0,174.4016,174.4016,174.2632,174.273,53106.0
2025-01-23 10:10:00,176.23,176.29,176.12,176.26,57996.0,174.2533,174.3126,174.1445,174.2829,57996.0
2025-01-23 10:20:00,176.28,176.29,176.04,176.05,47208.0,174.3027,174.3126,174.0654,174.0753,47208.0
2025-01-23 10:30:00,176.02,176.14,176.02,176.07,23233.0,174.0456,174.1643,174.0456,174.0951,23233.0
2025-01-23 10:40:00,176.02,176.35,176.0,176.32,31284.0,174.0456,174.3719,174.0258,174.3423,31284.0
2025-01-23 10:50:00,176.32,176.52,176.32,176.51,26691.0,174.3423,174.54,174.3423,174.5301,26691.0
2025-01-23 11:00:00,176.51,176.68,176.51,176.63,30249.0,174.5301,174.6982,174.5301,174.6488,30249.0
2025-01-23 11:10:00,176.63,176.8,176.53,176.8,50723.0,174.6488,174.8169,174.5499,174.8169,50723.0
2025-01-23 11:20:00,176.79,176.96,176.73,176.76,30285.0,174.807,174.9751,174.7477,174.7773,30285.0
2025-01-23 11:30:00,176.75,176.75,176.6,176.63,27647.0,174.7674,174.7674,174.6191,174.6488,27647.0
2025-01-23 11:40:00,176.61,176.74,176.59,176.73,49155.0,174.629,174.7575,174.6092,174.7477,49155.0
2025-01-23 11:50:00,176.73,176.75,176.65,176.66,26746.0,174.7477,174.7674,174.6686,174.6784,26746.0
2025-01-23 12:00:00,176.66,176.82,176.66,176.77,21013.0,174.6784,174.8366,174.6784,174.7872,21013.0
2025-01-23 12:10:00,176.76,176.85,176.76,176.8,16589.0,174.7773,174.8663,174.7773,174.8169,16589.0
2025-01-23 12:20:00,176.78,176.9,176.72,176.88,17924.0,174.7971,174.9158,174.7378,174.896,17924.0
2025-01-23 12:30:00,176.91,176.99,176.85,176.97,27503.0,174.9256,175.0047,174.8663,174.985,27503.0
2025-01-23 12:40:00,176.94,177.0,176.91,176.99,14532.0,174.9553,175.0146,174.9256,175.0047,14532.0
2025-01-23 12:50:00,176.99,177.07,176.99,177.07,16114.0,175.0047,175.0838,175.0047,175.0838,16114.0
2025-01-23 13:00:00,177.1,177.14,177.08,177.11,19659.0,175.1135,175.1531,175.0937,175.1234,19659.0
2025-01-23 13:10:00,177.11,177.18,177.1,177.12,22039.0,175.1234,175.1926,175.1135,175.1333,22039.0
2025-01-23 13:20:00,177.12,177.14,177.03,177.07,19463.0,175.1333,175.1531,175.0443,175.0838,19463.0
2025-01-23 13:30:00,177.08,177.11,176.94,176.95,85632.0,175.0937,175.1234,174.9553,174.9652,85632.0
2025-01-23 13:40:00,176.97,176.99,176.94,176.97,15241.0,174.985,175.0047,174.9553,174.985,15241.0
2025-01-23 13:50:00,176.96,177.03,176.92,176.99,33049.0,174.9751,175.0443,174.9355,175.0047,33049.0
2025-01-23 14:00:00,176.99,177.07,176.94,177.06,18611.0,175.0047,175.0838,174.9553,175.074,18611.0
2025-01-23 14:10:00,177.06,177.06,176.95,176.95,39117.0,175.074,175.074,174.9652,174.9652,39117.0
2025-01-23 14:20:00,176.95,177.08,176.94,177.03,59562.0,174.9652,175.0937,174.9553,175.0443,59562.0
2025-01-23 14:30:00,177.01,177.08,176.92,176.93,33745.0,175.0245,175.0937,174.9355,174.9454,33745.0
2025-01-23 14:40:00,176.95,177.03,176.94,177.01,18007.0,174.9652,175.0443,174.9553,175.0245,18007.0
2025-01-23 14:50:00,177.0,177.07,176.99,177.0,31373.0,175.0146,175.0838,175.0047,175.0146,31373.0
2025-01-23 15:00:00,176.99,177.02,176.97,177.0,27863.0,175.0047,175.0344,174.985,175.0146,27863.0
2025-01-23 15:10:00,177.01,177.07,176.99,177.05,61730.0,175.0245,175.0838,175.0047,175.0641,61730.0
2025-01-23 15:20:00,177.06,177.06,176.99,177.01,44440.0,175.074,175.074,175.0047,175.0245,44440.0
2025-01-23 15:30:00,176.99,177.02,176.91,176.92,39899.0,175.0047,175.0344,174.9256,174.9355,39899.0
2025-01-23 15:40:00,176.91,177.07,176.9,177.05,26650.0,174.9256,175.0838,174.9158,175.0641,26650.0
2025-01-23 15:50:00,177.05,177.3,177.05,177.27,50552.0,175.0641,175.3113,175.0641,175.2816,50552.0
2025-01-24 09:30:00,177.22,177.45,177.02,177.42,59962.0,175.2322,175.4596,175.0344,175.4299,59962.0
2025-01-24 09:40:00,177.41,177.5,177.21,177.21,43087.0,175.42,175.509,175.2223,175.2223,43087.0
2025-01-24 09:50:00,177.22,177.28,176.93,177.11,60702.0,175.2322,175.2915,174.9454,175.1234,60702.0
2025-01-24 10:00:00,177.18,177.27,177.03,177.23,28795.0,175.1926,175.2816,175.0443,175.242,28795.0
2025-01-24 10:10:00,177.22,177.46,177.16,177.35,63534.0,175.2322,175.4695,175.1728,175.3607,63534.0
2025-01-24 10:20:00,177.35,177.38,177.3,177.31,33471.0,175.3607,175.3904,175.3113,175.3212,33471.0
2025-01-24 10:30:00,177.33,177.33,177.21,177.26,40869.0,175.3409,175.3409,175.2223,175.2717,40869.0
2025-01-24 10:40:00,177.24,177.38,177.23,177.38,23169.0,175.2519,175.3904,175.242,175.3904,23169.0
2025-01-24 10:50:00,177.41,177.49,177.28,177.33,37014.0,175.42,175.4991,175.2915,175.3409,37014.0
2025-01-24 11:00:00,177.31,177.48,177.29,177.44,41307.0,175.3212,175.4892,175.3014,175.4497,41307.0
2025-01-24 11:10:00,177.45,177.54,177.43,177.48,34819.0,175.4596,175.5486,175.4398,175.4892,34819.0
2025-01-24 11:20:00,177.47,177.55,177.46,177.52,54166.0,175.4794,175.5585,175.4695,175.5288,54166.0
2025-01-24 11:30:00,177.53,177.59,177.51,177.59,26038.0,175.5387,175.598,175.5189,175.598,26038.0
2025-01-24 11:40:00,177.58,177.58,177.51,177.55,34912.0,175.5881,175.5881,175.5189,175.5585,34912.0
2025-01-24 11:50:00,177.56,177.64,177.51,177.59,52260.0,175.5683,175.6474,175.5189,175.598,52260.0
2025-01-24 12:00:00,177.59,177.69,177.5,177.65,31152.0,175.598,175.6969,175.509,175.6573,31152.0
2025-01-24 12:10:00,177.66,177.66,177.5,177.58,25666.0,175.6672,175.6672,175.509,175.5881,25666.0
2025-01-24 12:20:00,177.58,177.77,177.57,177.65,30156.0,175.5881,175.776,175.5782,175.6573,30156.0
2025-01-24 12:30:00,177.65,177.69,177.61,177.69,88632.0,175.6573,175.6969,175.6178,175.6969,88632.0
2025-01-24 12:40:00,177.68,177.69,177.61,177.61,17371.0,175.687,175.6969,175.6178,175.6178,17371.0
2025-01-24 12:50:00,177.63,177.63,177.44,177.47,17803.0,175.6376,175.6376,175.4497,175.4794,17803.0
2025-01-24 13:00:00,177.48,177.51,177.44,177.48,16341.0,175.4892,175.5189,175.4497,175.4892,16341.0
2025-01-24 13:10:00,177.49,177.51,177.38,177.42,34975.0,175.4991,175.5189,175.3904,175.4299,34975.0
2025-01-24 13:20:00,177.42,177.46,177.37,177.4,24858.0,175.4299,175.4695,175.3805,175.4101,24858.0
2025-01-24 13:30:00,177.4,177.49,177.4,177.49,23886.0,175.4101,175.4991,175.4101,175.4991,23886.0
2025-01-24 13:40:00,177.45,177.52,177.42,177.46,25223.0,175.4596,175.5288,175.4299,175.4695,25223.0
2025-01-24 13:50:00,177.46,177.53,177.32,177.38,29428.0,175.4695,175.5387,175.331,175.3904,29428.0
2025-01-24 14:00:00,177.39,177.43,177.32,177.34,39497.0,175.4003,175.4398,175.331,175.3508,39497.0
2025-01-24 14:10:00,177.33,177.37,177.28,177.28,19859.0,175.3409,175.3805,175.2915,175.2915,19859.0
2025-01-24 14:20:00,177.29,177.39,177.27,177.31,34042.0,175.3014,175.4003,175.2816,175.3212,34042.0
2025-01-24 14:30:00,177.31,177.36,177.28,177.3,24270.0,175.3212,175.3706,175.2915,175.3113,24270.0
2025-01-24 14:40:00,177.29,177.38,177.29,177.34,38187.0,175.3014,175.3904,175.3014,175.3508,38187.0
2025-01-24 14:50:00,177.33,177.41,177.31,177.32,19412.0,175.3409,175.42,175.3212,175.331,19412.0
2025-01-24 15:00:00,177.31,177.44,177.31,177.32,25877.0,175.3212,175.4497,175.3212,175.331,25877.0
2025-01-24 15:10:00,177.32,177.33,177.25,177.25,33924.0,175.331,175.3409,175.2618,175.2618,33924.0
2025-01-24 15:20:00,177.25,177.26,177.16,177.19,46029.0,175.2618,175.2717,175.1728,175.2025,46029.0
2025-01-24 15:30:00,177.19,177.19,177.08,177.09,91459.0,175.2025,175.2025,175.0937,175.1036,91459.0
2025-01-24 15:40:00,177.09,177.17,177.07,177.09,42935.0,175.1036,175.1827,175.0838,175.1036,42935.0
2025-01-24 15:50:00,177.12,177.32,177.1,177.27,56598.0,175.1333,175.331,175.1135,175.2816,56598.0
2025-01-27 09:30:00,176.22,177.21,176.2,177.21,166315.0,174.2434,175.2223,174.2236,175.2223,166315.0
2025-01-27 09:40:00,177.1,177.16,176.72,176.73,109393.0,175.1135,175.1728,174.7378,174.7477,109393.0
2025-01-27 09:50:00,176.68,176.93,176.68,176.9,18554.0,174.6982,174.9454,174.6982,174.9158,18554.0
2025-01-27 10:00:00,176.89,176.94,176.7,176.76,78349.0,174.9059,174.9553,174.718,174.7773,78349.0
2025-01-27 10:10:00,176.76,176.83,176.55,176.7,92016.0,174.7773,174.8465,174.5697,174.718,92016.0
2025-01-27 10:20:00,176.7,176.92,176.66,176.74,66076.0,174.718,174.9355,174.6784,174.7575,66076.0
2025-01-27 10:30:00,176.73,176.76,176.44,176.44,75167.0,174.7477,174.7773,174.4609,174.4609,75167.0
2025-01-27 10:40:00,176.45,176.58,176.34,176.38,28133.0,174.4708,174.5993,174.362,174.4016,28133.0
2025-01-27 10:50:00,176.42,176.48,176.31,176.32,44240.0,174.4411,174.5005,174.3324,174.3423,44240.0
2025-01-27 11:00:00,176.32,176.34,176.16,176.3,23682.0,174.3423,174.362,174.1841,174.3225,23682.0
2025-01-27 11:10:00,176.27,176.49,176.25,176.47,53800.0,174.2928,174.5103,174.273,174.4906,53800.0
2025-01-27 11:20:00,176.49,176.52,176.35,176.49,40460.0,174.5103,174.54,174.3719,174.5103,40460.0
2025-01-27 11:30:00,176.48,176.71,176.41,176.56,30322.0,174.5005,174.7279,174.4312,174.5796,30322.0
2025-01-27 11:40:00,176.53,176.57,176.38,176.39,46414.0,174.5499,174.5895,174.4016,174.4115,46414.0
2025-01-27 11:50:00,176.39,176.56,176.3,176.46,70178.0,174.4115,174.5796,174.3225,174.4807,70178.0
2025-01-27 12:00:00,176.46,176.54,176.34,176.43,42185.0,174.4807,174.5598,174.362,174.451,42185.0
2025-01-27 12:10:00,176.46,176.67,176.46,176.53,17983.0,174.4807,174.6883,174.4807,174.5499,17983.0
2025-01-27 12:20:00,176.54,176.87,176.54,176.81,28857.0,174.5598,174.8861,174.5598,174.8268,28857.0
2025-01-27 12:30:00,176.83,176.87,176.8,176.81,27036.0,174.8465,174.8861,174.8169,174.8268,27036.0
2025-01-27 12:40:00,176.8,176.9,176.7,176.7,19457.0,174.8169,174.9158,174.718,174.718,19457.0
2025-01-27 12:50:00,176.68,176.69,176.57,176.59,86175.0,174.6982,174.7081,174.5895,174.6092,86175.0
2025-01-27 13:00:00,176.58,176.61,176.43,176.48,26184.0,174.5993,174.629,174.451,174.5005,26184.0
2025-01-27 13:10:00,176.47,176.52,176.44,176.45,74209.0,174.4906,174.54,174.4609,174.4708,74209.0
2025-01-27 13:20:00,176.46,176.52,176.44,176.5,81432.0,174.4807,174.54,174.4609,174.5202,81432.0
2025-01-27 13:30:00,176.5,176.61,176.4,176.43,54402.0,174.5202,174.629,174.4214,174.451,54402.0
2025-01-27 13:40:00,176.45,176.63,176.44,176.63,14869.0,174.4708,174.6488,174.4609,174.6488,14869.0
2025-01-27 13:50:00,176.62,176.7,176.6,176.67,24774.0,174.6389,174.718,174.6191,174.6883,24774.0
2025-01-27 14:00:00,176.71,176.83,176.71,176.81,84799.0,174.7279,174.8465,174.7279,174.8268,84799.0
2025-01-27 14:10:00,176.8,176.98,176.79,176.97,52898.0,174.8169,174.9949,174.807,174.985,52898.0
2025-01-27 14:20:00,176.98,177.23,176.96,177.21,15741.0,174.9949,175.242,174.9751,175.2223,15741.0
2025-01-27 14:30:00,177.19,177.34,177.13,177.32,33071.0,175.2025,175.3508,175.1432,175.331,33071.0
2025-01-27 14:40:00,177.29,177.35,177.14,177.16,29603.0,175.3014,175.3607,175.1531,175.1728,29603.0
2025-01-27 14:50:00,177.15,177.21,177.08,177.08,39214.0,175.1629,175.2223,175.0937,175.0937,39214.0
2025-01-27 15:00:00,177.09,177.23,176.88,176.99,78852.0,175.1036,175.242,174.896,175.0047,78852.0
2025-01-27 15:10:00,176.99,177.25,176.97,177.25,48897.0,175.0047,175.2618,174.985,175.2618,48897.0
2025-01-27 15:20:00,177.24,177.34,177.19,177.19,58592.0,175.2519,175.3508,175.2025,175.2025,58592.0
2025-01-27 15:30:00,177.21,177.25,177.03,177.11,67935.0,175.2223,175.2618,175.0443,175.1234,67935.0
2025-01-27 15:40:00,177.11,177.34,177.11,177.23,60084.0,175.1234,175.3508,175.1234,175.242,60084.0
2025-01-27 15:50:00,177.21,177.61,177.12,177.61,200804.0,175.2223,175.6178,175.1333,175.6178,200804.0
2025-01-28 09:30:00,177.53,177.53,177.07,177.17,119214.0,175.5387,175.5387,175.0838,175.1827,119214.0
2025-01-28 09:40:00,177.24,177.29,176.51,176.51,57347.0,175.2519,175.3014,174.5301,174.5301,57347.0
2025-01-28 09:50:00,176.51,176.54,176.31,176.38,35519.0,174.5301,174.5598,174.3324,174.4016,35519.0
2025-01-28 10:00:00,176.42,176.69,176.35,176.62,59339.0,174.4411,174.7081,174.3719,174.6389,59339.0
2025-01-28 10:10:00,176.58,176.7,176.53,176.62,76703.0,174.5993,174.718,174.5499,174.6389,76703.0
2025-01-28 10:20:00,176.62,176.71,176.55,176.61,46620.0,174.6389,174.7279,174.5697,174.629,46620.0
2025-01-28 10:30:00,176.59,176.76,176.55,176.73,33868.0,174.6092,174.7773,174.5697,174.7477,33868.0
2025-01-28 10:40:00,176.73,176.94,176.68,176.91,28747.0,174.7477,174.9553,174.6982,174.9256,28747.0
2025-01-28 10:50:00,176.92,177.06,176.84,176.89,20167.0,174.9355,175.074,174.8564,174.9059,20167.0
2025-01-28 11:00:00,176.9,177.01,176.89,176.93,38424.0,174.9158,175.0245,174.9059,174.9454,38424.0
2025-01-28 11:10:00,176.92,176.98,176.67,176.67,29313.0,174.9355,174.9949,174.6883,174.6883,29313.0
2025-01-28 11:20:00,176.67,176.67,176.13,176.2,22969.0,174.6883,174.6883,174.1544,174.2236,22969.0
2025-01-28 11:30:00,176.2,176.24,175.97,176.04,27696.0,174.2236,174.2632,173.9962,174.0654,27696.0
2025-01-28 11:40:00,176.0,176.2,175.92,176.2,16967.0,174.0258,174.2236,173.9467,174.2236,16967.0
2025-01-28 11:50:00,176.22,176.22,175.92,176.1,25536.0,174.2434,174.2434,173.9467,174.1247,25536.0
2025-01-28 12:00:00,176.09,176.17,175.96,176.16,33065.0,174.1148,174.1939,173.9863,174.1841,33065.0
2025-01-28 12:10:00,176.16,176.24,176.13,176.17,32870.0,174.1841,174.2632,174.1544,174.1939,32870.0
2025-01-28 12:20:00,176.15,176.19,176.07,176.14,33992.0,174.1742,174.2137,174.0951,174.1643,33992.0
2025-01-28 12:30:00,176.16,176.26,176.08,176.09,42482.0,174.1841,174.2829,174.1049,174.1148,42482.0
2025-01-28 12:40:00,176.08,176.21,176.06,176.19,17185.0,174.1049,174.2335,174.0852,174.2137,17185.0
2025-01-28 12:50:00,176.19,176.3,176.18,176.23,15664.0,174.2137,174.3225,174.2038,174.2533,15664.0
2025-01-28 13:00:00,176.25,176.3,176.21,176.23,18727.0,174.273,174.3225,174.2335,174.2533,18727.0
2025-01-28 13:10:00,176.24,176.37,176.24,176.37,25305.0,174.2632,174.3917,174.2632,174.3917,25305.0
2025-01-28 13:20:00,176.35,176.38,176.23,176.26,46974.0,174.3719,174.4016,174.2533,174.2829,46974.0
2025-01-28 13:30:00,176.28,176.4,176.27,176.3,20407.0,174.3027,174.4214,174.2928,174.3225,20407.0
2025-01-28 13:40:00,176.28,176.28,176.16,176.2,26313.0,174.3027,174.3027,174.1841,174.2236,26313.0
2025-01-28 13:50:00,176.2,176.26,176.15,176.16,14688.0,174.2236,174.2829,174.1742,174.1841,14688.0
2025-01-28 14:00:00,176.15,176.17,176.05,176.1,25830.0,174.1742,174.1939,174.0753,174.1247,25830.0
2025-01-28 14:10:00,176.09,176.09,175.92,175.99,110413.0,174.1148,174.1148,173.9467,174.016,110413.0
2025-01-28 14:20:00,175.99,176.12,175.98,176.09,27197.0,174.016,174.1445,174.0061,174.1148,27197.0
2025-01-28 14:30:00,176.09,176.19,176.09,176.12,60446.0,174.1148,174.2137,174.1148,174.1445,60446.0
2025-01-28 14:40:00,176.1,176.18,176.1,176.15,47445.0,174.1247,174.2038,174.1247,174.1742,47445.0
2025-01-28 14:50:00,176.15,176.3,176.12,176.29,17018.0,174.1742,174.3225,174.1445,174.3126,17018.0
2025-01-28 15:00:00,176.29,176.42,176.23,176.42,27207.0,174.3126,174.4411,174.2533,174.4411,27207.0
2025-01-28 15:10:00,176.39,176.41,176.32,176.36,49995.0,174.4115,174.4312,174.3423,174.3818,49995.0
2025-01-28 15:20:00,176.35,176.42,176.31,176.32,45204.0,174.3719,174.4411,174.3324,174.3423,45204.0
2025-01-28 15:30:00,176.31,176.39,176.26,176.39,53413.0,174.3324,174.4115,174.2829,174.4115,53413.0
2025-01-28 15:40:00,176.37,176.5,176.35,176.38,38485.0,174.3917,174.5202,174.3719,174.4016,38485.0
2025-01-28 15:50:00,176.38,176.59,176.2,176.22,66297.0,174.4016,174.6092,174.2236,174.2434,66297.0
2025-01-29 09:30:00,176.16,176.71,176.16,176.62,78836.0,174.1841,174.7279,174.1841,174.6389,78836.0
2025-01-29 09:40:00,176.75,176.84,176.53,176.76,44047.0,174.7674,174.8564,174.5499,174.7773,44047.0
2025-01-29 09:50:00,176.74,177.02,176.74,177.02,42204.0,174.7575,175.0344,174.7575,175.0344,42204.0
2025-01-29 10:00:00,177.02,177.22,176.96,177.08,88535.0,175.0344,175.2322,174.9751,175.0937,88535.0
2025-01-29 10:10:00,177.08,177.08,176.79,176.82,18352.0,175.0937,175.0937,174.807,174.8366,18352.0
2025-01-29 10:20:00,176.79,176.96,176.77,176.87,31499.0,174.807,174.9751,174.7872,174.8861,31499.0
2025-01-29 10:30:00,176.87,176.95,176.74,176.94,217520.0,174.8861,174.9652,174.7575,174.9553,217520.0
2025-01-29 10:40:00,176.97,177.12,176.78,176.78,23074.0,174.985,175.1333,174.7971,174.7971,23074.0
2025-01-29 10:50:00,176.8,176.84,176.72,176.74,16060.0,174.8169,174.8564,174.7378,174.7575,16060.0
2025-01-29 11:00:00,176.77,176.82,176.66,176.75,30845.0,174.7872,174.8366,174.6784,174.7674,30845.0
2025-01-29 11:10:00,176.76,176.78,176.68,176.73,20359.0,174.7773,174.7971,174.6982,174.7477,20359.0
2025-01-29 11:20:00,176.72,176.77,176.65,176.74,21786.0,174.7378,174.7872,174.6686,174.7575,21786.0
2025-01-29 11:30:00,176.73,176.83,176.69,176.7,16336.0,174.7477,174.8465,174.7081,174.718,16336.0
2025-01-29 11:40:00,176.69,176.77,176.61,176.77,19414.0,174.7081,174.7872,174.629,174.7872,19414.0
2025-01-29 11:50:00,176.77,176.87,176.66,176.67,44098.0,174.7872,174.8861,174.6784,174.6883,44098.0
2025-01-29 12:00:00,176.67,176.86,176.67,176.75,43995.0,174.6883,174.8762,174.6883,174.7674,43995.0
2025-01-29 12:10:00,176.76,176.84,176.73,176.81,67974.0,174.7773,174.8564,174.7477,174.8268,67974.0
2025-01-29 12:20:00,176.8,176.86,176.71,176.71,32913.0,174.8169,174.8762,174.7279,174.7279,32913.0
2025-01-29 12:30:00,176.72,176.77,176.64,176.65,19051.0,174.7378,174.7872,174.6587,174.6686,19051.0
2025-01-29 12:40:00,176.65,176.65,176.5,176.54,49085.0,174.6686,174.6686,174.5202,174.5598,49085.0
2025-01-29 12:50:00,176.53,176.55,176.47,176.52,27325.0,174.5499,174.5697,174.4906,174.54,27325.0
2025-01-29 13:00:00,176.53,176.58,176.16,176.5,40177.0,174.5499,174.5993,174.1841,174.5202,40177.0
2025-01-29 13:10:00,176.56,176.56,176.33,176.52,39800.0,174.5796,174.5796,174.3521,174.54,39800.0
2025-01-29 13:20:00,176.52,176.63,176.48,176.58,14915.0,174.54,174.6488,174.5005,174.5993,14915.0
2025-01-29 13:30:00,176.6,176.63,176.45,176.48,16849.0,174.6191,174.6488,174.4708,174.5005,16849.0
2025-01-29 13:40:00,176.48,176.59,176.41,176.59,18678.0,174.5005,174.6092,174.4312,174.6092,18678.0
2025-01-29 13:50:00,176.57,176.59,176.41,176.42,22957.0,174.5895,174.6092,174.4312,174.4411,22957.0
2025-01-29 14:00:00,176.18,176.29,175.87,175.95,47117.0,174.2038,174.3126,173.8973,173.9764,47117.0
2025-01-29 14:10:00,175.93,175.93,175.67,175.76,25695.0,173.9566,173.9566,173.6995,173.7885,25695.0
2025-01-29 14:20:00,175.77,175.78,175.62,175.62,45359.0,173.7984,173.8083,173.6501,173.6501,45359.0
2025-01-29 14:30:00,175.6,176.17,175.6,176.17,78927.0,173.6303,174.1939,173.6303,174.1939,78927.0
2025-01-29 14:40:00,176.15,176.46,176.14,176.27,36845.0,174.1742,174.4807,174.1643,174.2928,36845.0
2025-01-29 14:50:00,176.23,176.44,176.11,176.21,55610.0,174.2533,174.4609,174.1346,174.2335,55610.0
2025-01-29 15:00:00,176.16,176.24,175.81,175.99,56642.0,174.1841,174.2632,173.838,174.016,56642.0
2025-01-29 15:10:00,176.02,176.17,175.75,175.98,50157.0,174.0456,174.1939,173.7786,174.0061,50157.0
2025-01-29 15:20:00,176.07,176.42,176.06,176.34,47916.0,174.0951,174.4411,174.0852,174.362,47916.0
2025-01-29 15:30:00,176.31,176.38,175.97,175.98,45342.0,174.3324,174.4016,173.9962,174.0061,45342.0
2025-01-29 15:40:00,175.97,176.13,175.88,176.01,159895.0,173.9962,174.1544,173.9072,174.0357,159895.0
2025-01-29 15:50:00,176.0,176.18,175.83,175.87,93142.0,174.0258,174.2038,173.8578,173.8973,93142.0
2025-01-30 09:30:00,177.01,177.36,176.95,177.34,101696.0,175.0245,175.3706,174.9652,175.3508,101696.0
2025-01-30 09:40:00,177.33,177.37,177.17,177.22,53696.0,175.3409,175.3805,175.1827,175.2322,53696.0
2025-01-30 09:50:00,177.27,177.43,177.22,177.25,33821.0,175.2816,175.4398,175.2322,175.2618,33821.0
2025-01-30 10:00:00,177.26,177.44,177.07,177.35,48152.0,175.2717,175.4497,175.0838,175.3607,48152.0
2025-01-30 10:10:00,177.35,177.44,177.26,177.39,231682.0,175.3607,175.4497,175.2717,175.4003,231682.0
2025-01-30 10:20:00,177.37,177.51,177.15,177.15,35646.0,175.3805,175.5189,175.1629,175.1629,35646.0
2025-01-30 10:30:00,177.2,177.53,177.18,177.52,26512.0,175.2124,175.5387,175.1926,175.5288,26512.0
2025-01-30 10:40:00,177.51,177.61,177.48,177.56,48131.0,175.5189,175.6178,175.4892,175.5683,48131.0
2025-01-30 10:50:00,177.56,177.56,177.27,177.33,34842.0,175.5683,175.5683,175.2816,175.3409,34842.0
2025-01-30 11:00:00,177.33,177.43,177.24,177.32,29237.0,175.3409,175.4398,175.2519,175.331,29237.0
2025-01-30 11:10:00,177.33,177.44,177.29,177.34,47328.0,175.3409,175.4497,175.3014,175.3508,47328.0
2025-01-30 11:20:00,177.34,177.56,177.34,177.55,81126.0,175.3508,175.5683,175.3508,175.5585,81126.0
2025-01-30 11:30:00,177.53,177.57,177.43,177.56,231122.0,175.5387,175.5782,175.4398,175.5683,231122.0
2025-01-30 11:40:00,177.61,177.61,177.49,177.5,88637.0,175.6178,175.6178,175.4991,175.509,88637.0
2025-01-30 11:50:00,177.5,177.59,177.48,177.53,26082.0,175.509,175.598,175.4892,175.5387,26082.0
2025-01-30 12:00:00,177.52,177.62,177.49,177.5,22251.0,175.5288,175.6277,175.4991,175.509,22251.0
2025-01-30 12:10:00,177.48,177.48,177.25,177.29,47771.0,175.4892,175.4892,175.2618,175.3014,47771.0
2025-01-30 12:20:00,177.32,177.36,177.2,177.23,22645.0,175.331,175.3706,175.2124,175.242,22645.0
2025-01-30 12:30:00,177.27,177.37,177.25,177.36,181495.0,175.2816,175.3805,175.2618,175.3706,181495.0
2025-01-30 12:40:00,177.36,177.44,177.32,177.39,17292.0,175.3706,175.4497,175.331,175.4003,17292.0
2025-01-30 12:50:00,177.39,177.49,177.38,177.48,18670.0,175.4003,175.4991,175.3904,175.4892,18670.0
2025-01-30 13:00:00,177.48,177.69,177.48,177.65,102670.0,175.4892,175.6969,175.4892,175.6573,102670.0
2025-01-30 13:10:00,177.65,177.79,177.6,177.77,12537.0,175.6573,175.7958,175.6079,175.776,12537.0
2025-01-30 13:20:00,177.77,177.93,177.76,177.88,29299.0,175.776,175.9342,175.7661,175.8848,29299.0
2025-01-30 13:30:00,177.92,178.16,177.91,178.15,25742.0,175.9243,176.1616,175.9144,176.1517,25742.0
2025-01-30 13:40:00,178.14,178.19,178.07,178.15,26737.0,176.1418,176.1913,176.0726,176.1517,26737.0
2025-01-30 13:50:00,178.16,178.2,178.09,178.09,25242.0,176.1616,176.2012,176.0924,176.0924,25242.0
2025-01-30 14:00:00,178.09,178.12,178.04,178.05,153528.0,176.0924,176.1221,176.043,176.0529,153528.0
2025-01-30 14:10:00,178.06,178.11,178.03,178.06,17563.0,176.0627,176.1122,176.0331,176.0627,17563.0
2025-01-30 14:20:00,178.06,178.09,178.0,178.03,39894.0,176.0627,176.0924,176.0034,176.0331,39894.0
2025-01-30 14:30:00,177.99,178.02,177.91,177.96,35345.0,175.9935,176.0232,175.9144,175.9639,35345.0
2025-01-30 14:40:00,177.95,177.96,177.91,177.94,17070.0,175.954,175.9639,175.9144,175.9441,17070.0
2025-01-30 14:50:00,177.93,178.01,177.89,178.0,19643.0,175.9342,176.0133,175.8946,176.0034,19643.0
2025-01-30 15:00:00,177.99,178.11,177.97,178.05,30433.0,175.9935,176.1122,175.9737,176.0529,30433.0
2025-01-30 15:10:00,178.05,178.1,178.03,178.09,38950.0,176.0529,176.1023,176.0331,176.0924,38950.0
2025-01-30 15:20:00,178.08,178.17,178.05,178.06,38073.0,176.0825,176.1715,176.0529,176.0627,38073.0
2025-01-30 15:30:00,178.04,178.06,177.28,177.29,76964.0,176.043,176.0627,175.2915,175.3014,76964.0
2025-01-30 15:40:00,177.26,177.36,176.67,177.36,94038.0,175.2717,175.3706,174.6883,175.3706,94038.0
2025-01-30 15:50:00,177.38,177.84,177.32,177.76,67499.0,175.3904,175.8452,175.331,175.7661,67499.0
2025-01-31 09:30:00,177.71,177.84,177.41,177.78,105411.0,175.7167,175.8452,175.42,175.7859,105411.0
2025-01-31 09:40:00,177.69,177.8,177.47,177.47,59282.0,175.6969,175.8057,175.4794,175.4794,59282.0
2025-01-31 09:50:00,177.46,177.59,177.45,177.49,59193.0,175.4695,175.598,175.4596,175.4991,59193.0
2025-01-31 10:00:00,177.48,177.65,177.34,177.64,279873.0,175.4892,175.6573,175.3508,175.6474,279873.0
2025-01-31 10:10:00,177.67,177.72,177.57,177.64,28243.0,175.6771,175.7266,175.5782,175.6474,28243.0
2025-01-31 10:20:00,177.63,177.91,177.6,177.86,46504.0,175.6376,175.9144,175.6079,175.865,46504.0
2025-01-31 10:30:00,177.86,177.99,177.86,177.91,38941.0,175.865,175.9935,175.865,175.9144,38941.0
2025-01-31 10:40:00,177.92,178.0,177.83,178.0,38761.0,175.9243,176.0034,175.8353,176.0034,38761.0
2025-01-31 10:50:00,178.0,178.1,177.87,177.94,58898.0,176.0034,176.1023,175.8749,175.9441,58898.0
2025-01-31 11:00:00,177.95,178.09,177.9,178.09,22524.0,175.954,176.0924,175.9045,176.0924,22524.0
2025-01-31 11:10:00,178.06,178.16,178.03,178.08,103000.0,176.0627,176.1616,176.0331,176.0825,103000.0
2025-01-31 11:20:00,178.08,178.11,178.02,178.03,38201.0,176.0825,176.1122,176.0232,176.0331,38201.0
2025-01-31 11:30:00,178.04,178.11,178.01,178.09,29863.0,176.043,176.1122,176.0133,176.0924,29863.0
2025-01-31 11:40:00,178.12,178.18,177.98,178.02,48841.0,176.1221,176.1814,175.9836,176.0232,48841.0
2025-01-31 11:50:00,178.01,178.02,177.92,177.98,43775.0,176.0133,176.0232,175.9243,175.9836,43775.0
2025-01-31 12:00:00,177.97,178.01,177.82,177.98,39939.0,175.9737,176.0133,175.8254,175.9836,39939.0
2025-01-31 12:10:00,177.99,178.08,177.86,178.07,33229.0,175.9935,176.0825,175.865,176.0726,33229.0
2025-01-31 12:20:00,178.04,178.2,178.04,178.14,26496.0,176.043,176.2012,176.043,176.1418,26496.0
2025-01-31 12:30:00,178.18,178.25,178.14,178.23,21771.0,176.1814,176.2506,176.1418,176.2308,21771.0
2025-01-31 12:40:00,178.18,178.23,178.13,178.15,60458.0,176.1814,176.2308,176.132,176.1517,60458.0
2025-01-31 12:50:00,178.14,178.17,177.99,178.0,14783.0,176.1418,176.1715,175.9935,176.0034,14783.0
2025-01-31 13:00:00,178.02,178.17,178.01,178.16,76285.0,176.0232,176.1715,176.0133,176.1616,76285.0
2025-01-31 13:10:00,178.16,178.21,177.85,177.88,49055.0,176.1616,176.2111,175.8551,175.8848,49055.0
2025-01-31 13:20:00,177.88,177.92,177.51,177.55,46534.0,175.8848,175.9243,175.5189,175.5585,46534.0
2025-01-31 13:30:00,177.54,177.57,177.01,177.17,76219.0,175.5486,175.5782,175.0245,175.1827,76219.0
2025-01-31 13:40:00,177.18,177.47,177.18,177.43,33948.0,175.1926,175.4794,175.1926,175.4398,33948.0
2025-01-31 13:50:00,177.47,177.47,177.14,177.18,28666.0,175.4794,175.4794,175.1531,175.1926,28666.0
2025-01-31 14:00:00,177.18,177.27,176.69,176.77,45044.0,175.1926,175.2816,174.7081,174.7872,45044.0
2025-01-31 14:10:00,176.75,177.09,176.75,176.87,60638.0,174.7674,175.1036,174.7674,174.8861,60638.0
2025-01-31 14:20:00,176.86,177.09,176.78,177.08,82178.0,174.8762,175.1036,174.7971,175.0937,82178.0
2025-01-31 14:30:00,177.13,177.29,176.99,177.06,76152.0,175.1432,175.3014,175.0047,175.074,76152.0
2025-01-31 14:40:00,177.08,177.08,176.68,176.9,57318.0,175.0937,175.0937,174.6982,174.9158,57318.0
2025-01-31 14:50:00,176.9,177.12,176.82,177.05,35389.0,174.9158,175.1333,174.8366,175.0641,35389.0
2025-01-31 15:00:00,176.99,177.01,176.52,176.52,63071.0,175.0047,175.0245,174.54,174.54,63071.0
2025-01-31 15:10:00,176.52,176.87,176.48,176.81,47260.0,174.54,174.8861,174.5005,174.8268,47260.0
2025-01-31 15:20:00,176.83,176.88,176.68,176.75,53491.0,174.8465,174.896,174.6982,174.7674,53491.0
2025-01-31 15:30:00,176.75,176.85,176.59,176.62,55743.0,174.7674,174.8663,174.6092,174.6389,55743.0
2025-01-31 15:40:00,176.64,176.89,176.57,176.89,37980.0,174.6587,174.9059,174.5895,174.9059,37980.0
2025-01-31 15:50:00,176.91,176.96,176.57,176.66,101143.0,174.9256,174.9751,174.5895,174.6784,101143.0
2025-02-03 09:30:00,174.39,174.86,174.25,174.56,223542.0,172.4339,172.8986,172.2955,172.602,223542.0
2025-02-03 09:40:00,174.55,174.62,174.31,174.39,40903.0,172.5921,172.6613,172.3548,172.4339,40903.0
2025-02-03 09:50:00,174.36,174.41,173.96,174.03,48149.0,172.4042,172.4537,172.0087,172.0779,48149.0
2025-02-03 10:00:00,174.01,174.46,173.85,174.45,111110.0,172.0582,172.5031,171.9,172.4932,111110.0
2025-02-03 10:10:00,174.43,174.6,174.29,174.41,56540.0,172.4735,172.6415,172.335,172.4537,56540.0
2025-02-03 10:20:00,174.38,175.89,174.27,175.86,79424.0,172.424,173.9171,172.3153,173.8874,79424.0
2025-02-03 10:30:00,175.77,176.05,175.68,175.91,67011.0,173.7984,174.0753,173.7094,173.9369,67011.0
2025-02-03 10:40:00,175.89,176.32,175.75,175.97,88183.0,173.9171,174.3423,173.7786,173.9962,88183.0
2025-02-03 10:50:00,176.04,176.2,175.97,176.1,53802.0,174.0654,174.2236,173.9962,174.1247,53802.0
2025-02-03 11:00:00,176.04,176.23,175.55,176.04,103741.0,174.0654,174.2533,173.5809,174.0654,103741.0
2025-02-03 11:10:00,176.05,176.5,176.04,176.45,61370.0,174.0753,174.5202,174.0654,174.4708,61370.0
2025-02-03 11:20:00,176.46,176.61,176.29,176.39,62582.0,174.4807,174.629,174.3126,174.4115,62582.0
2025-02-03 11:30:00,176.38,176.64,176.22,176.62,45907.0,174.4016,174.6587,174.2434,174.6389,45907.0
2025-02-03 11:40:00,176.62,176.64,176.42,176.49,47691.0,174.6389,174.6587,174.4411,174.5103,47691.0
2025-02-03 11:50:00,176.54,176.61,176.12,176.21,67765.0,174.5598,174.629,174.1445,174.2335,67765.0
2025-02-03 12:00:00,176.22,176.27,176.0,176.12,75198.0,174.2434,174.2928,174.0258,174.1445,75198.0
2025-02-03 12:10:00,176.13,176.17,175.97,176.11,36137.0,174.1544,174.1939,173.9962,174.1346,36137.0
2025-02-03 12:20:00,176.12,176.46,176.12,176.24,91172.0,174.1445,174.4807,174.1445,174.2632,91172.0
2025-02-03 12:30:00,176.21,176.28,175.98,176.08,27781.0,174.2335,174.3027,174.0061,174.1049,27781.0
2025-02-03 12:40:00,176.06,176.11,175.93,175.97,37416.0,174.0852,174.1346,173.9566,173.9962,37416.0
2025-02-03 12:50:00,176.03,176.28,175.82,176.08,81520.0,174.0555,174.3027,173.8479,174.1049,81520.0
2025-02-03 13:00:00,176.03,176.22,175.77,175.98,44181.0,174.0555,174.2434,173.7984,174.0061,44181.0
2025-02-03 13:10:00,175.97,176.24,175.89,176.04,60768.0,173.9962,174.2632,173.9171,174.0654,60768.0
2025-02-03 13:20:00,176.07,176.32,176.07,176.23,38502.0,174.0951,174.3423,174.0951,174.2533,38502.0
2025-02-03 13:30:00,176.25,176.41,176.22,176.33,20319.0,174.273,174.4312,174.2434,174.3521,20319.0
2025-02-03 13:40:00,176.33,176.37,176.15,176.29,82027.0,174.3521,174.3917,174.1742,174.3126,82027.0
2025-02-03 13:50:00,176.3,176.4,176.29,176.33,46684.0,174.3225,174.4214,174.3126,174.3521,46684.0
2025-02-03 14:00:00,176.32,176.43,176.32,176.37,48848.0,174.3423,174.451,174.3423,174.3917,48848.0
2025-02-03 14:10:00,176.39,176.52,176.39,176.52,42315.0,174.4115,174.54,174.4115,174.54,42315.0
2025-02-03 14:20:00,176.51,176.61,176.49,176.5,28471.0,174.5301,174.629,174.5103,174.5202,28471.0
2025-02-03 14:30:00,176.5,176.64,176.49,176.53,27276.0,174.5202,174.6587,174.5103,174.5499,27276.0
2025-02-03 14:40:00,176.53,176.77,176.48,176.74,28887.0,174.5499,174.7872,174.5005,174.7575,28887.0
2025-02-03 14:50:00,176.74,176.78,176.57,176.67,61980.0,174.7575,174.7971,174.5895,174.6883,61980.0
2025-02-03 15:00:00,176.67,176.69,176.56,176.57,22912.0,174.6883,174.7081,174.5796,174.5895,22912.0
2025-02-03 15:10:00,176.58,176.58,176.41,176.48,28981.0,174.5993,174.5993,174.4312,174.5005,28981.0
2025-02-03 15:20:00,176.48,176.51,176.19,176.2,93134.0,174.5005,174.5301,174.2137,174.2236,93134.0
2025-02-03 15:30:00,176.21,176.37,176.1,176.26,58791.0,174.2335,174.3917,174.1247,174.2829,58791.0
2025-02-03 15:40:00,176.28,176.38,176.21,176.37,96590.0,174.3027,174.4016,174.2335,174.3917,96590.0
2025-02-03 15:50:00,176.39,176.59,176.12,176.14,104848.0,174.4115,174.6092,174.1445,174.1643,104848.0
2025-02-04 09:30:00,175.62,175.72,175.43,175.45,113677.0,173.6501,173.749,173.4622,173.482,113677.0
2025-02-04 09:40:00,175.45,175.73,175.45,175.57,35568.0,173.482,173.7589,173.482,173.6007,35568.0
2025-02-04 09:50:00,175.58,175.82,175.53,175.68,78470.0,173.6106,173.8479,173.5611,173.7094,78470.0
2025-02-04 10:00:00,175.71,176.02,175.67,176.0,40800.0,173.7391,174.0456,173.6995,174.0258,40800.0
2025-02-04 10:10:00,176.0,176.32,175.99,176.23,214371.0,174.0258,174.3423,174.016,174.2533,214371.0
2025-02-04 10:20:00,176.22,176.32,175.92,175.94,90670.0,174.2434,174.3423,173.9467,173.9665,90670.0
2025-02-04 10:30:00,175.92,176.03,175.89,175.95,42061.0,173.9467,174.0555,173.9171,173.9764,42061.0
2025-02-04 10:40:00,175.95,176.0,175.89,175.96,48891.0,173.9764,174.0258,173.9171,173.9863,48891.0
2025-02-04 10:50:00,175.92,176.07,175.84,175.87,32780.0,173.9467,174.0951,173.8676,173.8973,32780.0
2025-02-04 11:00:00,175.87,176.21,175.87,176.2,28504.0,173.8973,174.2335,173.8973,174.2236,28504.0
2025-02-04 11:10:00,176.21,176.36,176.14,176.31,40444.0,174.2335,174.3818,174.1643,174.3324,40444.0
2025-02-04 11:20:00,176.31,176.46,176.27,176.44,39604.0,174.3324,174.4807,174.2928,174.4609,39604.0
2025-02-04 11:30:00,176.44,176.46,176.32,176.34,48366.0,174.4609,174.4807,174.3423,174.362,48366.0
2025-02-04 11:40:00,176.36,176.38,176.09,176.14,39844.0,174.3818,174.4016,174.1148,174.1643,39844.0
2025-02-04 11:50:00,176.14,176.24,176.07,176.24,49567.0,174.1643,174.2632,174.0951,174.2632,49567.0
2025-02-04 12:00:00,176.26,176.43,176.25,176.4,51017.0,174.2829,174.451,174.273,174.4214,51017.0
2025-02-04 12:10:00,176.39,176.41,176.12,176.14,50096.0,174.4115,174.4312,174.1445,174.1643,50096.0
2025-02-04 12:20:00,176.19,176.21,175.97,176.0,23148.0,174.2137,174.2335,173.9962,174.0258,23148.0
2025-02-04 12:30:00,176.0,176.12,175.89,176.05,26948.0,174.0258,174.1445,173.9171,174.0753,26948.0
2025-02-04 12:40:00,176.07,176.13,175.99,176.09,20849.0,174.0951,174.1544,174.016,174.1148,20849.0
2025-02-04 12:50:00,176.09,176.22,176.09,176.19,30698.0,174.1148,174.2434,174.1148,174.2137,30698.0
2025-02-04 13:00:00,176.19,176.22,176.1,176.16,16350.0,174.2137,174.2434,174.1247,174.1841,16350.0
2025-02-04 13:10:00,176.14,176.25,176.13,176.21,28430.0,174.1643,174.273,174.1544,174.2335,28430.0
2025-02-04 13:20:00,176.21,176.22,176.11,176.13,28282.0,174.2335,174.2434,174.1346,174.1544,28282.0
2025-02-04 13:30:00,176.12,176.15,175.95,175.95,29972.0,174.1445,174.1742,173.9764,173.9764,29972.0
2025-02-04 13:40:00,175.94,176.02,175.93,176.02,43274.0,173.9665,174.0456,173.9566,174.0456,43274.0
2025-02-04 13:50:00,176.02,176.07,175.99,175.99,55143.0,174.0456,174.0951,174.016,174.016,55143.0
2025-02-04 14:00:00,175.97,176.27,175.97,176.25,36812.0,173.9962,174.2928,173.9962,174.273,36812.0
2025-02-04 14:10:00,176.26,176.32,176.25,176.3,31455.0,174.2829,174.3423,174.273,174.3225,31455.0
2025-02-04 14:20:00,176.3,176.38,176.29,176.34,41378.0,174.3225,174.4016,174.3126,174.362,41378.0
2025-02-04 14:30:00,176.35,176.45,176.34,176.37,28037.0,174.3719,174.4708,174.362,174.3917,28037.0
2025-02-04 14:40:00,176.38,176.45,176.36,176.4,27901.0,174.4016,174.4708,174.3818,174.4214,27901.0
2025-02-04 14:50:00,176.43,176.46,176.17,176.29,61903.0,174.451,174.4807,174.1939,174.3126,61903.0
2025-02-04 15:00:00,176.28,176.34,176.2,176.3,37058.0,174.3027,174.362,174.2236,174.3225,37058.0
2025-02-04 15:10:00,176.3,176.36,176.2,176.27,106861.0,174.3225,174.3818,174.2236,174.2928,106861.0
2025-02-04 15:20:00,176.25,176.25,176.03,176.08,69228.0,174.273,174.273,174.0555,174.1049,69228.0
2025-02-04 15:30:00,176.08,176.25,176.07,176.24,83084.0,174.1049,174.273,174.0951,174.2632,83084.0
2025-02-04 15:40:00,176.24,176.25,176.07,176.14,30921.0,174.2632,174.273,174.0951,174.1643,30921.0
2025-02-04 15:50:00,176.13,176.26,176.08,176.12,42631.0,174.1544,174.2829,174.1049,174.1445,42631.0
2025-02-05 09:30:00,176.95,177.1,176.64,176.79,151426.0,174.9652,175.1135,174.6587,174.807,151426.0
2025-02-05 09:40:00,176.79,176.9,176.61,176.62,25826.0,174.807,174.9158,174.629,174.6389,25826.0
2025-02-05 09:50:00,176.58,176.61,176.29,176.45,37585.0,174.5993,174.629,174.3126,174.4708,37585.0
2025-02-05 10:00:00,176.47,176.65,175.93,176.32,49839.0,174.4906,174.6686,173.9566,174.3423,49839.0
2025-02-05 10:10:00,176.36,176.64,176.28,176.62,56069.0,174.3818,174.6587,174.3027,174.6389,56069.0
2025-02-05 10:20:00,176.62,176.89,176.59,176.88,43072.0,174.6389,174.9059,174.6092,174.896,43072.0
2025-02-05 10:30:00,176.87,176.92,176.65,176.92,125859.0,174.8861,174.9355,174.6686,174.9355,125859.0
2025-02-05 10:40:00,176.91,176.94,176.77,176.84,684976.0,174.9256,174.9553,174.7872,174.8564,684976.0
2025-02-05 10:50:00,176.83,176.89,176.78,176.84,54052.0,174.8465,174.9059,174.7971,174.8564,54052.0
2025-02-05 11:00:00,176.86,176.92,176.74,176.91,24747.0,174.8762,174.9355,174.7575,174.9256,24747.0
2025-02-05 11:10:00,176.93,176.97,176.78,176.86,25491.0,174.9454,174.985,174.7971,174.8762,25491.0
2025-02-05 11:20:00,176.85,177.02,176.81,177.02,32573.0,174.8663,175.0344,174.8268,175.0344,32573.0
2025-02-05 11:30:00,177.03,177.06,176.96,177.01,19171.0,175.0443,175.074,174.9751,175.0245,19171.0
2025-02-05 11:40:00,177.0,177.07,176.95,177.03,44197.0,175.0146,175.0838,174.9652,175.0443,44197.0
2025-02-05 11:50:00,177.03,177.26,177.03,177.08,56444.0,175.0443,175.2717,175.0443,175.0937,56444.0
2025-02-05 12:00:00,177.09,177.14,177.01,177.05,46076.0,175.1036,175.1531,175.0245,175.0641,46076.0
2025-02-05 12:10:00,177.06,177.12,177.04,177.09,36097.0,175.074,175.1333,175.0542,175.1036,36097.0
2025-02-05 12:20:00,177.09,177.09,176.98,177.04,16290.0,175.1036,175.1036,174.9949,175.0542,16290.0
2025-02-05 12:30:00,177.03,177.13,177.03,177.09,18338.0,175.0443,175.1432,175.0443,175.1036,18338.0
2025-02-05 12:40:00,177.12,177.22,177.04,177.19,26824.0,175.1333,175.2322,175.0542,175.2025,26824.0
2025-02-05 12:50:00,177.2,177.23,177.15,177.18,18385.0,175.2124,175.242,175.1629,175.1926,18385.0
2025-02-05 13:00:00,177.19,177.26,177.17,177.2,27722.0,175.2025,175.2717,175.1827,175.2124,27722.0
2025-02-05 13:10:00,177.2,177.33,177.19,177.31,51486.0,175.2124,175.3409,175.2025,175.3212,51486.0
2025-02-05 13:20:00,177.3,177.33,177.25,177.29,16857.0,175.3113,175.3409,175.2618,175.3014,16857.0
2025-02-05 13:30:00,177.31,177.49,177.29,177.48,22163.0,175.3212,175.4991,175.3014,175.4892,22163.0
2025-02-05 13:40:00,177.5,177.56,177.48,177.55,19927.0,175.509,175.5683,175.4892,175.5585,19927.0
2025-02-05 13:50:00,177.55,177.56,177.37,177.37,29377.0,175.5585,175.5683,175.3805,175.3805,29377.0
2025-02-05 14:00:00,177.38,177.59,177.36,177.56,26249.0,175.3904,175.598,175.3706,175.5683,26249.0
2025-02-05 14:10:00,177.55,177.6,177.49,177.57,43664.0,175.5585,175.6079,175.4991,175.5782,43664.0
2025-02-05 14:20:00,177.58,177.62,177.54,177.58,32681.0,175.5881,175.6277,175.5486,175.5881,32681.0
2025-02-05 14:30:00,177.59,177.61,177.51,177.55,29316.0,175.598,175.6178,175.5189,175.5585,29316.0
2025-02-05 14:40:00,177.53,177.55,177.41,177.42,31358.0,175.5387,175.5585,175.42,175.4299,31358.0
2025-02-05 14:50:00,177.42,177.46,177.36,177.38,24432.0,175.4299,175.4695,175.3706,175.3904,24432.0
2025-02-05 15:00:00,177.38,177.49,177.37,177.47,25175.0,175.3904,175.4991,175.3805,175.4794,25175.0
2025-02-05 15:10:00,177.46,177.57,177.46,177.55,23483.0,175.4695,175.5782,175.4695,175.5585,23483.0
2025-02-05 15:20:00,177.56,177.64,177.52,177.53,33077.0,175.5683,175.6474,175.5288,175.5387,33077.0
2025-02-05 15:30:00,177.52,177.59,177.46,177.56,90405.0,175.5288,175.598,175.4695,175.5683,90405.0
2025-02-05 15:40:00,177.57,177.57,177.43,177.44,70786.0,175.5782,175.5782,175.4398,175.4497,70786.0
2025-02-05 15:50:00,177.45,177.57,177.43,177.56,143887.0,175.4596,175.5782,175.4398,175.5683,143887.0
2025-02-06 09:30:00,178.24,178.24,177.71,177.78,101034.0,176.2407,176.2407,175.7167,175.7859,101034.0
2025-02-06 09:40:00,177.83,177.85,177.7,177.72,222251.0,175.8353,175.8551,175.7068,175.7266,222251.0
2025-02-06 09:50:00,177.71,177.73,177.37,177.45,29461.0,175.7167,175.7364,175.3805,175.4596,29461.0
2025-02-06 10:00:00,177.48,177.57,177.44,177.46,26315.0,175.4892,175.5782,175.4497,175.4695,26315.0
2025-02-06 10:10:00,177.48,177.54,177.43,177.48,62905.0,175.4892,175.5486,175.4398,175.4892,62905.0
2025-02-06 10:20:00,177.48,177.53,177.34,177.37,30840.0,175.4892,175.5387,175.3508,175.3805,30840.0
2025-02-06 10:30:00,177.37,177.37,177.16,177.19,56309.0,175.3805,175.3805,175.1728,175.2025,56309.0
2025-02-06 10:40:00,177.18,177.29,177.13,177.13,25662.0,175.1926,175.3014,175.1432,175.1432,25662.0
2025-02-06 10:50:00,177.24,177.35,177.17,177.21,16378.0,175.2519,175.3607,175.1827,175.2223,16378.0
2025-02-06 11:00:00,177.2,177.36,177.16,177.33,18784.0,175.2124,175.3706,175.1728,175.3409,18784.0
2025-02-06 11:10:00,177.34,177.47,177.33,177.46,41950.0,175.3508,175.4794,175.3409,175.4695,41950.0
2025-02-06 11:20:00,177.46,177.53,177.43,177.46,18833.0,175.4695,175.5387,175.4398,175.4695,18833.0
2025-02-06 11:30:00,177.45,177.48,177.31,177.34,21305.0,175.4596,175.4892,175.3212,175.3508,21305.0
2025-02-06 11:40:00,177.34,177.38,177.27,177.36,19207.0,175.3508,175.3904,175.2816,175.3706,19207.0
2025-02-06 11:50:00,177.35,177.47,177.31,177.34,18959.0,175.3607,175.4794,175.3212,175.3508,18959.0
2025-02-06 12:00:00,177.34,177.39,177.28,177.3,47109.0,175.3508,175.4003,175.2915,175.3113,47109.0
2025-02-06 12:10:00,177.3,177.34,177.24,177.33,17137.0,175.3113,175.3508,175.2519,175.3409,17137.0
2025-02-06 12:20:00,177.34,177.38,177.28,177.28,12485.0,175.3508,175.3904,175.2915,175.2915,12485.0
2025-02-06 12:30:00,177.29,177.35,177.24,177.34,27440.0,175.3014,175.3607,175.2519,175.3508,27440.0
2025-02-06 12:40:00,177.35,177.42,177.35,177.39,31049.0,175.3607,175.4299,175.3607,175.4003,31049.0
2025-02-06 12:50:00,177.43,177.48,177.4,177.45,22185.0,175.4398,175.4892,175.4101,175.4596,22185.0
2025-02-06 13:00:00,177.42,177.5,177.3,177.33,31349.0,175.4299,175.509,175.3113,175.3409,31349.0
2025-02-06 13:10:00,177.34,177.42,177.29,177.4,42699.0,175.3508,175.4299,175.3014,175.4101,42699.0
2025-02-06 13:20:00,177.38,177.4,177.22,177.25,17722.0,175.3904,175.4101,175.2322,175.2618,17722.0
2025-02-06 13:30:00,177.27,177.29,177.16,177.17,13889.0,175.2816,175.3014,175.1728,175.1827,13889.0
2025-02-06 13:40:00,177.15,177.23,177.05,177.11,26606.0,175.1629,175.242,175.0641,175.1234,26606.0
2025-02-06 13:50:00,177.1,177.11,177.0,177.02,12377.0,175.1135,175.1234,175.0146,175.0344,12377.0
2025-02-06 14:00:00,177.02,177.13,177.0,177.05,55602.0,175.0344,175.1432,175.0146,175.0641,55602.0
2025-02-06 14:10:00,177.08,177.09,176.97,176.99,27140.0,175.0937,175.1036,174.985,175.0047,27140.0
2025-02-06 14:20:00,176.99,177.01,176.79,176.83,36301.0,175.0047,175.0245,174.807,174.8465,36301.0
2025-02-06 14:30:00,176.82,176.82,176.47,176.67,24484.0,174.8366,174.8366,174.4906,174.6883,24484.0
2025-02-06 14:40:00,176.64,176.81,176.56,176.81,15596.0,174.6587,174.8268,174.5796,174.8268,15596.0
2025-02-06 14:50:00,176.83,176.88,176.71,176.75,26243.0,174.8465,174.896,174.7279,174.7674,26243.0
2025-02-06 15:00:00,176.74,176.93,176.72,176.89,19682.0,174.7575,174.9454,174.7378,174.9059,19682.0
2025-02-06 15:10:00,176.9,177.09,176.89,176.99,36344.0,174.9158,175.1036,174.9059,175.0047,36344.0
2025-02-06 15:20:00,176.95,177.06,176.95,177.04,23106.0,174.9652,175.074,174.9652,175.0542,23106.0
2025-02-06 15:30:00,177.07,177.08,176.94,177.06,32868.0,175.0838,175.0937,174.9553,175.074,32868.0
2025-02-06 15:40:00,177.06,177.19,177.03,177.18,40630.0,175.074,175.2025,175.0443,175.1926,40630.0
2025-02-06 15:50:00,177.19,177.41,177.19,177.33,72747.0,175.2025,175.42,175.2025,175.3409,72747.0
2025-02-07 09:30:00,177.82,177.82,177.08,177.21,97551.0,175.8254,175.8254,175.0937,175.2223,97551.0
2025-02-07 09:40:00,177.19,177.56,177.19,177.48,27104.0,175.2025,175.5683,175.2025,175.4892,27104.0
2025-02-07 09:50:00,177.48,177.82,177.46,177.8,286143.0,175.4892,175.8254,175.4695,175.8057,286143.0
2025-02-07 10:00:00,177.84,177.84,177.23,177.53,36530.0,175.8452,175.8452,175.242,175.5387,36530.0
2025-02-07 10:10:00,177.52,177.57,177.18,177.43,64342.0,175.5288,175.5782,175.1926,175.4398,64342.0
2025-02-07 10:20:00,177.4,177.48,177.25,177.34,119823.0,175.4101,175.4892,175.2618,175.3508,119823.0
2025-02-07 10:30:00,177.29,177.43,177.2,177.25,23931.0,175.3014,175.4398,175.2124,175.2618,23931.0
2025-02-07 10:40:00,177.29,177.36,177.09,177.12,21825.0,175.3014,175.3706,175.1036,175.1333,21825.0
2025-02-07 10:50:00,177.16,177.29,176.32,176.73,42531.0,175.1728,175.3014,174.3423,174.7477,42531.0
2025-02-07 11:00:00,176.77,176.94,176.4,176.87,38126.0,174.7872,174.9553,174.4214,174.8861,38126.0
2025-02-07 11:10:00,176.85,177.18,176.71,177.02,67699.0,174.8663,175.1926,174.7279,175.0344,67699.0
2025-02-07 11:20:00,177.08,177.18,176.53,176.55,26754.0,175.0937,175.1926,174.5499,174.5697,26754.0
2025-02-07 11:30:00,176.56,176.79,176.55,176.68,42025.0,174.5796,174.807,174.5697,174.6982,42025.0
2025-02-07 11:40:00,176.68,176.75,176.51,176.62,75878.0,174.6982,174.7674,174.5301,174.6389,75878.0
2025-02-07 11:50:00,176.61,176.74,176.51,176.52,92897.0,174.629,174.7575,174.5301,174.54,92897.0
2025-02-07 12:00:00,176.5,176.87,176.42,176.81,62763.0,174.5202,174.8861,174.4411,174.8268,62763.0
2025-02-07 12:10:00,176.69,176.81,176.39,176.64,44862.0,174.7081,174.8268,174.4115,174.6587,44862.0
2025-02-07 12:20:00,176.63,176.82,176.54,176.64,36494.0,174.6488,174.8366,174.5598,174.6587,36494.0
2025-02-07 12:30:00,176.63,176.73,176.54,176.65,10793.0,174.6488,174.7477,174.5598,174.6686,10793.0
2025-02-07 12:40:00,176.65,176.73,176.56,176.69,20659.0,174.6686,174.7477,174.5796,174.7081,20659.0
2025-02-07 12:50:00,176.71,176.74,176.58,176.59,12364.0,174.7279,174.7575,174.5993,174.6092,12364.0
2025-02-07 13:00:00,176.6,176.87,176.6,176.84,18956.0,174.6191,174.8861,174.6191,174.8564,18956.0
2025-02-07 13:10:00,176.86,176.98,176.85,176.93,62963.0,174.8762,174.9949,174.8663,174.9454,62963.0
2025-02-07 13:20:00,176.91,176.92,176.81,176.83,124935.0,174.9256,174.9355,174.8268,174.8465,124935.0
2025-02-07 13:30:00,176.8,176.93,176.8,176.89,20035.0,174.8169,174.9454,174.8169,174.9059,20035.0
2025-02-07 13:40:00,176.88,176.88,176.57,176.64,27208.0,174.896,174.896,174.5895,174.6587,27208.0
2025-02-07 13:50:00,176.64,176.64,176.39,176.39,51249.0,174.6587,174.6587,174.4115,174.4115,51249.0
2025-02-07 14:00:00,176.4,176.49,176.39,176.47,20214.0,174.4214,174.5103,174.4115,174.4906,20214.0
2025-02-07 14:10:00,176.47,176.53,176.35,176.43,102085.0,174.4906,174.5499,174.3719,174.451,102085.0
2025-02-07 14:20:00,176.41,176.47,176.32,176.36,33514.0,174.4312,174.4906,174.3423,174.3818,33514.0
2025-02-07 14:30:00,176.34,176.52,176.31,176.5,36580.0,174.362,174.54,174.3324,174.5202,36580.0
2025-02-07 14:40:00,176.55,176.58,176.46,176.55,27722.0,174.5697,174.5993,174.4807,174.5697,27722.0
2025-02-07 14:50:00,176.54,176.58,176.35,176.39,22827.0,174.5598,174.5993,174.3719,174.4115,22827.0
2025-02-07 15:00:00,176.38,176.38,176.21,176.3,36468.0,174.4016,174.4016,174.2335,174.3225,36468.0
2025-02-07 15:10:00,176.3,176.3,176.1,176.19,25207.0,174.3225,174.3225,174.1247,174.2137,25207.0
2025-02-07 15:20:00,176.18,176.26,176.13,176.16,32476.0,174.2038,174.2829,174.1544,174.1841,32476.0
2025-02-07 15:30:00,176.15,176.35,176.15,176.24,76932.0,174.1742,174.3719,174.1742,174.2632,76932.0
2025-02-07 15:40:00,176.24,176.26,176.14,176.24,244567.0,174.2632,174.2829,174.1643,174.2632,244567.0
2025-02-07 15:50:00,176.23,176.36,176.09,176.18,86104.0,174.2533,174.3818,174.1148,174.2038,86104.0
2025-02-10 09:30:00,176.95,176.95,176.0,176.01,130153.0,174.9652,174.9652,174.0258,174.0357,130153.0
2025-02-10 09:40:00,176.05,176.11,175.85,176.06,54040.0,174.0753,174.1346,173.8775,174.0852,54040.0
2025-02-10 09:50:00,176.08,176.28,176.08,176.22,47818.0,174.1049,174.3027,174.1049,174.2434,47818.0
2025-02-10 10:00:00,176.23,176.48,176.18,176.37,30522.0,174.2533,174.5005,174.2038,174.3917,30522.0
2025-02-10 10:10:00,176.35,176.42,176.19,176.21,21164.0,174.3719,174.4411,174.2137,174.2335,21164.0
2025-02-10 10:20:00,176.2,176.27,176.08,176.26,36591.0,174.2236,174.2928,174.1049,174.2829,36591.0
2025-02-10 10:30:00,176.26,176.38,176.21,176.22,105411.0,174.2829,174.4016,174.2335,174.2434,105411.0
2025-02-10 10:40:00,176.24,176.52,176.15,176.52,32134.0,174.2632,174.54,174.1742,174.54,32134.0
2025-02-10 10:50:00,176.53,176.6,176.43,176.45,35448.0,174.5499,174.6191,174.451,174.4708,35448.0
2025-02-10 11:00:00,176.48,176.5,176.33,176.38,29698.0,174.5005,174.5202,174.3521,174.4016,29698.0
2025-02-10 11:10:00,176.37,176.4,176.12,176.18,39684.0,174.3917,174.4214,174.1445,174.2038,39684.0
2025-02-10 11:20:00,176.18,176.22,176.11,176.21,21402.0,174.2038,174.2434,174.1346,174.2335,21402.0
2025-02-10 11:30:00,176.21,176.25,176.09,176.25,76948.0,174.2335,174.273,174.1148,174.273,76948.0
2025-02-10 11:40:00,176.25,176.34,176.21,176.26,29795.0,174.273,174.362,174.2335,174.2829,29795.0
2025-02-10 11:50:00,176.28,176.35,176.26,176.26,33767.0,174.3027,174.3719,174.2829,174.2829,33767.0
2025-02-10 12:00:00,176.26,176.34,176.17,176.23,61102.0,174.2829,174.362,174.1939,174.2533,61102.0
2025-02-10 12:10:00,176.21,176.24,176.1,176.22,45442.0,174.2335,174.2632,174.1247,174.2434,45442.0
2025-02-10 12:20:00,176.21,176.27,176.19,176.21,45201.0,174.2335,174.2928,174.2137,174.2335,45201.0
2025-02-10 12:30:00,176.22,176.35,176.22,176.33,220116.0,174.2434,174.3719,174.2434,174.3521,220116.0
2025-02-10 12:40:00,176.33,176.38,176.28,176.33,46486.0,174.3521,174.4016,174.3027,174.3521,46486.0
2025-02-10 12:50:00,176.32,176.45,176.31,176.45,24518.0,174.3423,174.4708,174.3324,174.4708,24518.0
2025-02-10 13:00:00,176.45,176.59,176.45,176.57,24904.0,174.4708,174.6092,174.4708,174.5895,24904.0
2025-02-10 13:10:00,176.57,176.67,176.57,176.59,28880.0,174.5895,174.6883,174.5895,174.6092,28880.0
2025-02-10 13:20:00,176.62,176.64,176.52,176.53,18866.0,174.6389,174.6587,174.54,174.5499,18866.0
2025-02-10 13:30:00,176.48,176.55,176.45,176.55,17458.0,174.5005,174.5697,174.4708,174.5697,17458.0
2025-02-10 13:40:00,176.55,176.65,176.54,176.65,18746.0,174.5697,174.6686,174.5598,174.6686,18746.0
2025-02-10 13:50:00,176.64,176.71,176.63,176.65,16517.0,174.6587,174.7279,174.6488,174.6686,16517.0
2025-02-10 14:00:00,176.63,176.7,176.57,176.7,23225.0,174.6488,174.718,174.5895,174.718,23225.0
2025-02-10 14:10:00,176.69,176.75,176.68,176.71,14795.0,174.7081,174.7674,174.6982,174.7279,14795.0
2025-02-10 14:20:00,176.71,176.8,176.69,176.71,29400.0,174.7279,174.8169,174.7081,174.7279,29400.0
2025-02-10 14:30:00,176.71,176.76,176.68,176.7,14393.0,174.7279,174.7773,174.6982,174.718,14393.0
2025-02-10 14:40:00,176.69,176.71,176.63,176.69,26920.0,174.7081,174.7279,174.6488,174.7081,26920.0
2025-02-10 14:50:00,176.69,176.73,176.64,176.67,50445.0,174.7081,174.7477,174.6587,174.6883,50445.0
2025-02-10 15:00:00,176.67,176.73,176.63,176.69,28330.0,174.6883,174.7477,174.6488,174.7081,28330.0
2025-02-10 15:10:00,176.69,176.73,176.68,176.7,28544.0,174.7081,174.7477,174.6982,174.718,28544.0
2025-02-10 15:20:00,176.67,176.7,176.63,176.65,53403.0,174.6883,174.718,174.6488,174.6686,53403.0
2025-02-10 15:30:00,176.64,176.65,176.55,176.63,52145.0,174.6587,174.6686,174.5697,174.6488,52145.0
2025-02-10 15:40:00,176.65,176.75,176.65,176.74,34334.0,174.6686,174.7674,174.6686,174.7575,34334.0
2025-02-10 15:50:00,176.74,176.88,176.59,176.8,46572.0,174.7575,174.896,174.6092,174.8169,46572.0
2025-02-11 09:30:00,176.46,176.48,176.09,176.16,109939.0,174.4807,174.5005,174.1148,174.1841,109939.0
2025-02-11 09:40:00,176.21,176.37,176.2,176.36,24329.0,174.2335,174.3917,174.2236,174.3818,24329.0
2025-02-11 09:50:00,176.34,176.45,176.33,176.43,32873.0,174.362,174.4708,174.3521,174.451,32873.0
2025-02-11 10:00:00,176.4,176.48,176.19,176.23,18917.0,174.4214,174.5005,174.2137,174.2533,18917.0
2025-02-11 10:10:00,176.27,176.32,176.21,176.26,22651.0,174.2928,174.3423,174.2335,174.2829,22651.0
2025-02-11 10:20:00,176.25,176.4,176.25,176.36,38470.0,174.273,174.4214,174.273,174.3818,38470.0
2025-02-11 10:30:00,176.35,176.46,176.28,176.46,50742.0,174.3719,174.4807,174.3027,174.4807,50742.0
2025-02-11 10:40:00,176.48,176.61,176.43,176.6,132438.0,174.5005,174.629,174.451,174.6191,132438.0
2025-02-11 10:50:00,176.6,176.79,176.6,176.78,44465.0,174.6191,174.807,174.6191,174.7971,44465.0
2025-02-11 11:00:00,176.81,176.98,176.76,176.94,31462.0,174.8268,174.9949,174.7773,174.9553,31462.0
2025-02-11 11:10:00,176.93,177.0,176.86,176.97,86528.0,174.9454,175.0146,174.8762,174.985,86528.0
2025-02-11 11:20:00,176.98,177.02,176.85,176.86,35847.0,174.9949,175.0344,174.8663,174.8762,35847.0
2025-02-11 11:30:00,176.87,177.01,176.84,176.96,64483.0,174.8861,175.0245,174.8564,174.9751,64483.0
2025-02-11 11:40:00,176.97,177.0,176.95,176.98,25279.0,174.985,175.0146,174.9652,174.9949,25279.0
2025-02-11 11:50:00,176.98,177.03,176.92,177.0,28188.0,174.9949,175.0443,174.9355,175.0146,28188.0
2025-02-11 12:00:00,177.0,177.07,176.94,177.06,60418.0,175.0146,175.0838,174.9553,175.074,60418.0
2025-02-11 12:10:00,177.0,177.1,176.96,177.08,22507.0,175.0146,175.1135,174.9751,175.0937,22507.0
2025-02-11 12:20:00,177.08,177.09,177.02,177.06,123607.0,175.0937,175.1036,175.0344,175.074,123607.0
2025-02-11 12:30:00,177.07,177.11,176.99,177.02,17356.0,175.0838,175.1234,175.0047,175.0344,17356.0
2025-02-11 12:40:00,177.0,177.05,176.97,176.98,14141.0,175.0146,175.0641,174.985,174.9949,14141.0
2025-02-11 12:50:00,176.97,176.98,176.87,176.87,17575.0,174.985,174.9949,174.8861,174.8861,17575.0
2025-02-11 13:00:00,176.88,176.95,176.81,176.94,10675.0,174.896,174.9652,174.8268,174.9553,10675.0
2025-02-11 13:10:00,176.95,177.07,176.92,177.05,133884.0,174.9652,175.0838,174.9355,175.0641,133884.0
2025-02-11 13:20:00,177.06,177.07,176.95,176.97,12507.0,175.074,175.0838,174.9652,174.985,12507.0
2025-02-11 13:30:00,176.98,177.18,176.98,177.14,21641.0,174.9949,175.1926,174.9949,175.1531,21641.0
2025-02-11 13:40:00,177.13,177.22,177.12,177.14,92138.0,175.1432,175.2322,175.1333,175.1531,92138.0
2025-02-11 13:50:00,177.16,177.16,177.01,177.02,25612.0,175.1728,175.1728,175.0245,175.0344,25612.0
2025-02-11 14:00:00,177.02,177.05,176.96,177.02,265485.0,175.0344,175.0641,174.9751,175.0344,265485.0
2025-02-11 14:10:00,177.02,177.08,177.01,177.04,14152.0,175.0344,175.0937,175.0245,175.0542,14152.0
2025-02-11 14:20:00,177.05,177.18,177.04,177.17,35132.0,175.0641,175.1926,175.0542,175.1827,35132.0
2025-02-11 14:30:00,177.14,177.29,177.14,177.28,19761.0,175.1531,175.3014,175.1531,175.2915,19761.0
2025-02-11 14:40:00,177.3,177.48,177.29,177.34,36736.0,175.3113,175.4892,175.3014,175.3508,36736.0
2025-02-11 14:50:00,177.36,177.36,177.29,177.29,36795.0,175.3706,175.3706,175.3014,175.3014,36795.0
2025-02-11 15:00:00,177.29,177.33,177.26,177.31,33346.0,175.3014,175.3409,175.2717,175.3212,33346.0
2025-02-11 15:10:00,177.32,177.38,177.26,177.28,29013.0,175.331,175.3904,175.2717,175.2915,29013.0
2025-02-11 15:20:00,177.29,177.32,177.23,177.32,95041.0,175.3014,175.331,175.242,175.331,95041.0
2025-02-11 15:30:00,177.32,177.48,177.32,177.38,32529.0,175.331,175.4892,175.331,175.3904,32529.0
2025-02-11 15:40:00,177.37,177.42,177.32,177.36,35734.0,175.3805,175.4299,175.331,175.3706,35734.0
2025-02-11 15:50:00,177.35,177.51,177.26,177.48,159213.0,175.3607,175.5189,175.2717,175.4892,159213.0
2025-02-12 09:30:00,176.06,176.07,175.74,176.0,654880.0,174.0852,174.0951,173.7688,174.0258,654880.0
2025-02-12 09:40:00,176.01,176.22,175.87,176.19,106825.0,174.0357,174.2434,173.8973,174.2137,106825.0
2025-02-12 09:50:00,176.18,176.29,176.14,176.24,135051.0,174.2038,174.3126,174.1643,174.2632,135051.0
2025-02-12 10:00:00,176.24,176.26,175.94,176.21,32585.0,174.2632,174.2829,173.9665,174.2335,32585.0
2025-02-12 10:10:00,176.2,176.35,176.09,176.34,435825.0,174.2236,174.3719,174.1148,174.362,435825.0
2025-02-12 10:20:00,176.37,176.43,176.18,176.24,33673.0,174.3917,174.451,174.2038,174.2632,33673.0
2025-02-12 10:30:00,176.28,176.69,176.25,176.59,62903.0,174.3027,174.7081,174.273,174.6092,62903.0
2025-02-12 10:40:00,176.6,176.63,176.48,176.56,17750.0,174.6191,174.6488,174.5005,174.5796,17750.0
2025-02-12 10:50:00,176.6,176.6,176.4,176.51,17403.0,174.6191,174.6191,174.4214,174.5301,17403.0
2025-02-12 11:00:00,176.47,176.47,176.17,176.19,18081.0,174.4906,174.4906,174.1939,174.2137,18081.0
2025-02-12 11:10:00,176.17,176.24,175.96,175.99,86806.0,174.1939,174.2632,173.9863,174.016,86806.0
2025-02-12 11:20:00,175.98,176.02,175.8,175.92,43131.0,174.0061,174.0456,173.8281,173.9467,43131.0
2025-02-12 11:30:00,175.95,176.09,175.91,176.09,15014.0,173.9764,174.1148,173.9369,174.1148,15014.0
2025-02-12 11:40:00,176.12,176.28,176.04,176.24,11901.0,174.1445,174.3027,174.0654,174.2632,11901.0
2025-02-12 11:50:00,176.28,176.64,176.25,176.59,25706.0,174.3027,174.6587,174.273,174.6092,25706.0
2025-02-12 12:00:00,176.59,176.65,176.44,176.49,32217.0,174.6092,174.6686,174.4609,174.5103,32217.0
2025-02-12 12:10:00,176.47,176.69,176.45,176.66,27917.0,174.4906,174.7081,174.4708,174.6784,27917.0
2025-02-12 12:20:00,176.63,176.78,176.63,176.71,19788.0,174.6488,174.7971,174.6488,174.7279,19788.0
2025-02-12 12:30:00,176.68,176.73,176.6,176.61,36663.0,174.6982,174.7477,174.6191,174.629,36663.0
2025-02-12 12:40:00,176.6,176.82,176.54,176.74,12480.0,174.6191,174.8366,174.5598,174.7575,12480.0
2025-02-12 12:50:00,176.78,176.86,176.75,176.84,38666.0,174.7971,174.8762,174.7674,174.8564,38666.0
2025-02-12 13:00:00,176.84,176.87,176.64,176.69,23629.0,174.8564,174.8861,174.6587,174.7081,23629.0
2025-02-12 13:10:00,176.68,176.73,176.62,176.63,33844.0,174.6982,174.7477,174.6389,174.6488,33844.0
2025-02-12 13:20:00,176.63,176.67,176.5,176.53,22688.0,174.6488,174.6883,174.5202,174.5499,22688.0
2025-02-12 13:30:00,176.52,176.62,176.49,176.6,16083.0,174.54,174.6389,174.5103,174.6191,16083.0
2025-02-12 13:40:00,176.6,176.6,176.41,176.49,15293.0,174.6191,174.6191,174.4312,174.5103,15293.0
2025-02-12 13:50:00,176.43,176.53,176.42,176.44,16405.0,174.451,174.5499,174.4411,174.4609,16405.0
2025-02-12 14:00:00,176.44,176.44,176.32,176.42,25650.0,174.4609,174.4609,174.3423,174.4411,25650.0
2025-02-12 14:10:00,176.4,176.4,176.25,176.27,14342.0,174.4214,174.4214,174.273,174.2928,14342.0
2025-02-12 14:20:00,176.25,176.38,176.23,176.34,41021.0,174.273,174.4016,174.2533,174.362,41021.0
2025-02-12 14:30:00,176.35,176.52,176.35,176.51,22571.0,174.3719,174.54,174.3719,174.5301,22571.0
2025-02-12 14:40:00,176.5,176.66,176.42,176.62,17733.0,174.5202,174.6784,174.4411,174.6389,17733.0
2025-02-12 14:50:00,176.61,176.62,176.49,176.52,22812.0,174.629,174.6389,174.5103,174.54,22812.0
2025-02-12 15:00:00,176.55,176.61,176.51,176.59,30119.0,174.5697,174.629,174.5301,174.6092,30119.0
2025-02-12 15:10:00,176.59,176.63,176.46,176.47,54703.0,174.6092,174.6488,174.4807,174.4906,54703.0
2025-02-12 15:20:00,176.49,176.51,176.3,176.31,42782.0,174.5103,174.5301,174.3225,174.3324,42782.0
2025-02-12 15:30:00,176.32,176.43,176.31,176.38,46383.0,174.3423,174.451,174.3324,174.4016,46383.0
2025-02-12 15:40:00,176.4,176.43,176.23,176.31,48351.0,174.4214,174.451,174.2533,174.3324,48351.0
2025-02-12 15:50:00,176.31,176.54,176.27,176.48,72942.0,174.3324,174.5598,174.2928,174.5005,72942.0
2025-02-13 09:30:00,176.88,177.04,176.48,176.78,80814.0,174.896,175.0542,174.5005,174.7971,80814.0
2025-02-13 09:40:00,176.74,176.92,176.7,176.78,58295.0,174.7575,174.9355,174.718,174.7971,58295.0
2025-02-13 09:50:00,176.76,176.84,176.7,176.83,50943.0,174.7773,174.8564,174.718,174.8465,50943.0
2025-02-13 10:00:00,176.81,176.98,176.8,176.89,59229.0,174.8268,174.9949,174.8169,174.9059,59229.0
2025-02-13 10:10:00,176.91,177.04,176.82,177.02,22077.0,174.9256,175.0542,174.8366,175.0344,22077.0
2025-02-13 10:20:00,177.02,177.04,176.76,176.93,56106.0,175.0344,175.0542,174.7773,174.9454,56106.0
2025-02-13 10:30:00,176.93,176.96,176.8,176.82,628951.0,174.9454,174.9751,174.8169,174.8366,628951.0
2025-02-13 10:40:00,176.81,176.91,176.71,176.81,42937.0,174.8268,174.9256,174.7279,174.8268,42937.0
2025-02-13 10:50:00,176.8,176.83,176.71,176.8,34361.0,174.8169,174.8465,174.7279,174.8169,34361.0
2025-02-13 11:00:00,176.81,176.98,176.75,176.95,42453.0,174.8268,174.9949,174.7674,174.9652,42453.0
2025-02-13 11:10:00,176.96,177.04,176.89,176.97,46989.0,174.9751,175.0542,174.9059,174.985,46989.0
2025-02-13 11:20:00,176.97,177.06,176.92,176.94,40810.0,174.985,175.074,174.9355,174.9553,40810.0
2025-02-13 11:30:00,176.94,176.99,176.9,176.97,32152.0,174.9553,175.0047,174.9158,174.985,32152.0
2025-02-13 11:40:00,176.99,177.01,176.9,176.94,22146.0,175.0047,175.0245,174.9158,174.9553,22146.0
2025-02-13 11:50:00,176.98,177.0,176.87,176.93,22493.0,174.9949,175.0146,174.8861,174.9454,22493.0
2025-02-13 12:00:00,176.93,177.0,176.84,176.95,38949.0,174.9454,175.0146,174.8564,174.9652,38949.0
2025-02-13 12:10:00,176.94,176.98,176.9,176.97,39057.0,174.9553,174.9949,174.9158,174.985,39057.0
2025-02-13 12:20:00,176.97,177.12,176.97,177.11,84281.0,174.985,175.1333,174.985,175.1234,84281.0
2025-02-13 12:30:00,177.12,177.16,177.08,177.09,16290.0,175.1333,175.1728,175.0937,175.1036,16290.0
2025-02-13 12:40:00,177.09,177.13,177.0,177.06,37108.0,175.1036,175.1432,175.0146,175.074,37108.0
2025-02-13 12:50:00,177.06,177.06,176.82,176.88,171659.0,175.074,175.074,174.8366,174.896,171659.0
2025-02-13 13:00:00,176.88,176.89,176.79,176.83,23250.0,174.896,174.9059,174.807,174.8465,23250.0
2025-02-13 13:10:00,176.83,176.99,176.79,176.84,35302.0,174.8465,175.0047,174.807,174.8564,35302.0
2025-02-13 13:20:00,176.84,177.05,176.83,177.01,18823.0,174.8564,175.0641,174.8465,175.0245,18823.0
2025-02-13 13:30:00,177.01,177.14,176.98,177.12,42560.0,175.0245,175.1531,174.9949,175.1333,42560.0
2025-02-13 13:40:00,177.14,177.15,176.83,177.1,53375.0,175.1531,175.1629,174.8465,175.1135,53375.0
2025-02-13 13:50:00,177.09,177.22,176.95,177.22,50526.0,175.1036,175.2322,174.9652,175.2322,50526.0
2025-02-13 14:00:00,177.21,177.51,177.18,177.48,25173.0,175.2223,175.5189,175.1926,175.4892,25173.0
2025-02-13 14:10:00,177.45,177.67,177.42,177.66,37617.0,175.4596,175.6771,175.4299,175.6672,37617.0
2025-02-13 14:20:00,177.66,177.68,177.54,177.56,28974.0,175.6672,175.687,175.5486,175.5683,28974.0
2025-02-13 14:30:00,177.56,177.71,177.53,177.66,26246.0,175.5683,175.7167,175.5387,175.6672,26246.0
2025-02-13 14:40:00,177.64,177.65,177.57,177.6,37087.0,175.6474,175.6573,175.5782,175.6079,37087.0
2025-02-13 14:50:00,177.6,177.73,177.55,177.55,47321.0,175.6079,175.7364,175.5585,175.5585,47321.0
2025-02-13 15:00:00,177.56,177.7,177.56,177.65,33616.0,175.5683,175.7068,175.5683,175.6573,33616.0
2025-02-13 15:10:00,177.65,177.84,177.58,177.83,51998.0,175.6573,175.8452,175.5881,175.8353,51998.0
2025-02-13 15:20:00,177.82,177.82,177.69,177.8,61767.0,175.8254,175.8254,175.6969,175.8057,61767.0
2025-02-13 15:30:00,177.8,177.89,177.77,177.88,36420.0,175.8057,175.8946,175.776,175.8848,36420.0
2025-02-13 15:40:00,177.87,177.87,177.7,177.79,44483.0,175.8749,175.8749,175.7068,175.7958,44483.0
2025-02-13 15:50:00,177.79,177.92,177.7,177.74,163061.0,175.7958,175.9243,175.7068,175.7463,163061.0
2025-02-14 09:30:00,178.02,178.23,177.92,178.22,99039.0,176.0232,176.2308,175.9243,176.2209,99039.0
2025-02-14 09:40:00,178.22,178.47,178.2,178.3,44652.0,176.2209,176.4681,176.2012,176.3,44652.0
2025-02-14 09:50:00,178.31,178.33,178.14,178.21,20044.0,176.3099,176.3297,176.1418,176.2111,20044.0
2025-02-14 10:00:00,178.23,178.34,178.16,178.31,46184.0,176.2308,176.3396,176.1616,176.3099,46184.0
2025-02-14 10:10:00,178.3,178.3,178.06,178.11,39998.0,176.3,176.3,176.0627,176.1122,39998.0
2025-02-14 10:20:00,178.11,178.13,177.99,177.99,58290.0,176.1122,176.132,175.9935,175.9935,58290.0
2025-02-14 10:30:00,178.02,178.14,178.02,178.03,25301.0,176.0232,176.1418,176.0232,176.0331,25301.0
2025-02-14 10:40:00,178.02,178.16,177.97,178.15,22523.0,176.0232,176.1616,175.9737,176.1517,22523.0
2025-02-14 10:50:00,178.14,178.2,177.99,178.02,308572.0,176.1418,176.2012,175.9935,176.0232,308572.0
2025-02-14 11:00:00,178.04,178.25,178.04,178.25,21124.0,176.043,176.2506,176.043,176.2506,21124.0
2025-02-14 11:10:00,178.28,178.28,178.01,178.03,16131.0,176.2803,176.2803,176.0133,176.0331,16131.0
2025-02-14 11:20:00,177.99,178.08,177.94,177.96,19889.0,175.9935,176.0825,175.9441,175.9639,19889.0
2025-02-14 11:30:00,177.94,177.96,177.87,177.95,60567.0,175.9441,175.9639,175.8749,175.954,60567.0
2025-02-14 11:40:00,177.98,178.02,177.89,177.94,29896.0,175.9836,176.0232,175.8946,175.9441,29896.0
2025-02-14 11:50:00,177.94,178.09,177.92,178.07,24140.0,175.9441,176.0924,175.9243,176.0726,24140.0
2025-02-14 12:00:00,178.06,178.09,177.9,177.91,32581.0,176.0627,176.0924,175.9045,175.9144,32581.0
2025-02-14 12:10:00,177.91,177.92,177.83,177.87,13810.0,175.9144,175.9243,175.8353,175.8749,13810.0
2025-02-14 12:20:00,177.88,177.9,177.8,177.84,13239.0,175.8848,175.9045,175.8057,175.8452,13239.0
2025-02-14 12:30:00,177.84,177.88,177.78,177.79,21743.0,175.8452,175.8848,175.7859,175.7958,21743.0
2025-02-14 12:40:00,177.78,177.82,177.72,177.81,9954.0,175.7859,175.8254,175.7266,175.8155,9954.0
2025-02-14 12:50:00,177.83,177.84,177.75,177.76,25361.0,175.8353,175.8452,175.7562,175.7661,25361.0
2025-02-14 13:00:00,177.77,177.77,177.67,177.71,21214.0,175.776,175.776,175.6771,175.7167,21214.0
2025-02-14 13:10:00,177.72,177.8,177.71,177.79,19172.0,175.7266,175.8057,175.7167,175.7958,19172.0
2025-02-14 13:20:00,177.78,177.83,177.77,177.81,26184.0,175.7859,175.8353,175.776,175.8155,26184.0
2025-02-14 13:30:00,177.82,177.9,177.82,177.88,36581.0,175.8254,175.9045,175.8254,175.8848,36581.0
2025-02-14 13:40:00,177.91,178.0,177.88,178.0,39552.0,175.9144,176.0034,175.8848,176.0034,39552.0
2025-02-14 13:50:00,178.0,178.02,177.95,177.96,18856.0,176.0034,176.0232,175.954,175.9639,18856.0
2025-02-14 14:00:00,177.96,177.98,177.91,177.92,18480.0,175.9639,175.9836,175.9144,175.9243,18480.0
2025-02-14 14:10:00,177.93,177.96,177.86,177.86,24894.0,175.9342,175.9639,175.865,175.865,24894.0
2025-02-14 14:20:00,177.84,177.87,177.72,177.73,29136.0,175.8452,175.8749,175.7266,175.7364,29136.0
2025-02-14 14:30:00,177.73,177.79,177.71,177.73,19027.0,175.7364,175.7958,175.7167,175.7364,19027.0
2025-02-14 14:40:00,177.74,177.8,177.71,177.73,24161.0,175.7463,175.8057,175.7167,175.7364,24161.0
2025-02-14 14:50:00,177.76,177.76,177.66,177.72,29868.0,175.7661,175.7661,175.6672,175.7266,29868.0
2025-02-14 15:00:00,177.7,177.72,177.65,177.68,29522.0,175.7068,175.7266,175.6573,175.687,29522.0
2025-02-14 15:10:00,177.68,177.7,177.6,177.67,58688.0,175.687,175.7068,175.6079,175.6771,58688.0
2025-02-14 15:20:00,177.67,177.68,177.42,177.43,33051.0,175.6771,175.687,175.4299,175.4398,33051.0
2025-02-14 15:30:00,177.44,177.52,177.39,177.52,41345.0,175.4497,175.5288,175.4003,175.5288,41345.0
2025-02-14 15:40:00,177.51,177.51,177.29,177.32,28276.0,175.5189,175.5189,175.3014,175.331,28276.0
2025-02-14 15:50:00,177.34,177.47,177.33,177.36,65157.0,175.3508,175.4794,175.3409,175.3706,65157.0
2025-02-18 09:30:00,177.39,177.51,177.02,177.48,124386.0,175.4003,175.5189,175.0344,175.4892,124386.0
2025-02-18 09:40:00,177.45,177.56,177.23,177.54,61845.0,175.4596,175.5683,175.242,175.5486,61845.0
2025-02-18 09:50:00,177.5,177.56,177.3,177.31,32055.0,175.509,175.5683,175.3113,175.3212,32055.0
2025-02-18 10:00:00,177.32,177.48,177.31,177.45,21583.0,175.331,175.4892,175.3212,175.4596,21583.0
2025-02-18 10:10:00,177.43,177.56,177.41,177.51,41800.0,175.4398,175.5683,175.42,175.5189,41800.0
2025-02-18 10:20:00,177.5,177.8,177.48,177.8,34258.0,175.509,175.8057,175.4892,175.8057,34258.0
2025-02-18 10:30:00,177.8,177.99,177.78,177.98,52663.0,175.8057,175.9935,175.7859,175.9836,52663.0
2025-02-18 10:40:00,178.0,178.03,177.95,178.02,56589.0,176.0034,176.0331,175.954,176.0232,56589.0
2025-02-18 10:50:00,178.03,178.15,178.03,178.09,29814.0,176.0331,176.1517,176.0331,176.0924,29814.0
2025-02-18 11:00:00,178.06,178.07,177.93,177.97,18477.0,176.0627,176.0726,175.9342,175.9737,18477.0
2025-02-18 11:10:00,177.97,178.01,177.85,177.86,619636.0,175.9737,176.0133,175.8551,175.865,619636.0
2025-02-18 11:20:00,177.85,177.86,177.74,177.81,23442.0,175.8551,175.865,175.7463,175.8155,23442.0
2025-02-18 11:30:00,177.79,177.91,177.78,177.91,46918.0,175.7958,175.9144,175.7859,175.9144,46918.0
2025-02-18 11:40:00,177.91,178.01,177.9,177.99,49041.0,175.9144,176.0133,175.9045,175.9935,49041.0
2025-02-18 11:50:00,178.02,178.05,177.96,177.97,27094.0,176.0232,176.0529,175.9639,175.9737,27094.0
2025-02-18 12:00:00,177.97,178.01,177.9,177.95,45279.0,175.9737,176.0133,175.9045,175.954,45279.0
2025-02-18 12:10:00,177.96,178.03,177.93,178.02,40412.0,175.9639,176.0331,175.9342,176.0232,40412.0
2025-02-18 12:20:00,178.02,178.02,177.95,178.01,17424.0,176.0232,176.0232,175.954,176.0133,17424.0
2025-02-18 12:30:00,178.01,178.09,177.99,178.01,11247.0,176.0133,176.0924,175.9935,176.0133,11247.0
2025-02-18 12:40:00,178.0,178.05,177.99,178.03,29125.0,176.0034,176.0529,175.9935,176.0331,29125.0
2025-02-18 12:50:00,178.06,178.12,178.01,178.04,87881.0,176.0627,176.1221,176.0133,176.043,87881.0
2025-02-18 13:00:00,178.05,178.14,178.05,178.1,20059.0,176.0529,176.1418,176.0529,176.1023,20059.0
2025-02-18 13:10:00,178.09,178.15,178.06,178.06,14229.0,176.0924,176.1517,176.0627,176.0627,14229.0
2025-02-18 13:20:00,178.06,178.19,177.99,178.16,20898.0,176.0627,176.1913,175.9935,176.1616,20898.0
2025-02-18 13:30:00,178.17,178.22,178.14,178.18,19243.0,176.1715,176.2209,176.1418,176.1814,19243.0
2025-02-18 13:40:00,178.19,178.24,178.15,178.23,16138.0,176.1913,176.2407,176.1517,176.2308,16138.0
2025-02-18 13:50:00,178.22,178.24,178.13,178.13,41698.0,176.2209,176.2407,176.132,176.132,41698.0
2025-02-18 14:00:00,178.16,178.17,177.88,177.93,17344.0,176.1616,176.1715,175.8848,175.9342,17344.0
2025-02-18 14:10:00,177.95,178.03,177.89,177.9,15065.0,175.954,176.0331,175.8946,175.9045,15065.0
2025-02-18 14:20:00,177.91,178.12,177.88,177.98,47649.0,175.9144,176.1221,175.8848,175.9836,47649.0
2025-02-18 14:30:00,177.99,178.05,177.94,177.97,139542.0,175.9935,176.0529,175.9441,175.9737,139542.0
2025-02-18 14:40:00,178.02,178.15,178.01,178.12,16333.0,176.0232,176.1517,176.0133,176.1221,16333.0
2025-02-18 14:50:00,178.14,178.22,178.12,178.14,36409.0,176.1418,176.2209,176.1221,176.1418,36409.0
2025-02-18 15:00:00,178.13,178.16,178.09,178.11,25005.0,176.132,176.1616,176.0924,176.1122,25005.0
2025-02-18 15:10:00,178.12,178.21,178.1,178.13,99561.0,176.1221,176.2111,176.1023,176.132,99561.0
2025-02-18 15:20:00,178.13,178.21,178.12,178.2,45875.0,176.132,176.2111,176.1221,176.2012,45875.0
2025-02-18 15:30:00,178.19,178.31,178.18,178.25,23638.0,176.1913,176.3099,176.1814,176.2506,23638.0
2025-02-18 15:40:00,178.24,178.28,178.17,178.24,51946.0,176.2407,176.2803,176.1715,176.2407,51946.0
2025-02-18 15:50:00,178.26,178.39,178.12,178.38,102610.0,176.2605,176.389,176.1221,176.3791,102610.0
2025-02-19 09:30:00,178.08,178.14,177.93,178.05,101818.0,176.0825,176.1418,175.9342,176.0529,101818.0
2025-02-19 09:40:00,178.08,178.24,178.04,178.18,24523.0,176.0825,176.2407,176.043,176.1814,24523.0
2025-02-19 09:50:00,178.16,178.28,178.09,178.21,19030.0,176.1616,176.2803,176.0924,176.2111,19030.0
2025-02-19 10:00:00,178.23,178.56,178.2,178.52,45480.0,176.2308,176.5571,176.2012,176.5176,45480.0
2025-02-19 10:10:00,178.53,178.56,178.37,178.52,41279.0,176.5275,176.5571,176.3693,176.5176,41279.0
2025-02-19 10:20:00,178.51,178.59,178.46,178.49,27156.0,176.5077,176.5868,176.4583,176.4879,27156.0
2025-02-19 10:30:00,178.48,178.67,178.47,178.52,266841.0,176.478,176.6659,176.4681,176.5176,266841.0
2025-02-19 10:40:00,178.51,178.53,178.33,178.33,20884.0,176.5077,176.5275,176.3297,176.3297,20884.0
2025-02-19 10:50:00,178.35,178.45,178.34,178.42,13297.0,176.3495,176.4484,176.3396,176.4187,13297.0
2025-02-19 11:00:00,178.44,178.58,178.4,178.52,28842.0,176.4385,176.5769,176.3989,176.5176,28842.0
2025-02-19 11:10:00,178.53,178.58,178.46,178.52,27253.0,176.5275,176.5769,176.4583,176.5176,27253.0
2025-02-19 11:20:00,178.5,178.61,178.47,178.59,37962.0,176.4978,176.6066,176.4681,176.5868,37962.0
2025-02-19 11:30:00,178.59,178.66,178.56,178.6,21655.0,176.5868,176.656,176.5571,176.5967,21655.0
2025-02-19 11:40:00,178.6,178.75,178.6,178.73,43563.0,176.5967,176.745,176.5967,176.7252,43563.0
2025-02-19 11:50:00,178.73,178.76,178.68,178.69,22865.0,176.7252,176.7549,176.6758,176.6857,22865.0
2025-02-19 12:00:00,178.68,178.74,178.56,178.58,15121.0,176.6758,176.7351,176.5571,176.5769,15121.0
2025-02-19 12:10:00,178.57,178.58,178.45,178.47,17139.0,176.567,176.5769,176.4484,176.4681,17139.0
2025-02-19 12:20:00,178.47,178.47,178.28,178.29,19117.0,176.4681,176.4681,176.2803,176.2902,19117.0
2025-02-19 12:30:00,178.3,178.36,178.25,178.34,21215.0,176.3,176.3594,176.2506,176.3396,21215.0
2025-02-19 12:40:00,178.34,178.42,178.27,178.42,11371.0,176.3396,176.4187,176.2704,176.4187,11371.0
2025-02-19 12:50:00,178.43,178.47,178.37,178.37,52232.0,176.4286,176.4681,176.3693,176.3693,52232.0
2025-02-19 13:00:00,178.39,178.45,178.37,178.37,17190.0,176.389,176.4484,176.3693,176.3693,17190.0
2025-02-19 13:10:00,178.38,178.43,178.28,178.42,16833.0,176.3791,176.4286,176.2803,176.4187,16833.0
2025-02-19 13:20:00,178.43,178.48,178.39,178.48,21534.0,176.4286,176.478,176.389,176.478,21534.0
2025-02-19 13:30:00,178.5,178.55,178.49,178.54,25910.0,176.4978,176.5472,176.4879,176.5374,25910.0
2025-02-19 13:40:00,178.55,178.59,178.51,178.52,10391.0,176.5472,176.5868,176.5077,176.5176,10391.0
2025-02-19 13:50:00,178.53,178.56,178.48,178.5,26693.0,176.5275,176.5571,176.478,176.4978,26693.0
2025-02-19 14:00:00,178.52,178.6,178.49,178.58,21875.0,176.5176,176.5967,176.4879,176.5769,21875.0
2025-02-19 14:10:00,178.62,178.93,178.58,178.92,41187.0,176.6165,176.923,176.5769,176.9131,41187.0
2025-02-19 14:20:00,178.93,178.99,178.86,178.92,44051.0,176.923,176.9823,176.8538,176.9131,44051.0
2025-02-19 14:30:00,178.93,178.94,178.86,178.9,53583.0,176.923,176.9329,176.8538,176.8933,53583.0
2025-02-19 14:40:00,178.92,178.93,178.84,178.92,18279.0,176.9131,176.923,176.834,176.9131,18279.0
2025-02-19 14:50:00,178.93,178.98,178.86,178.93,25035.0,176.923,176.9724,176.8538,176.923,25035.0
2025-02-19 15:00:00,178.93,178.95,178.8,178.8,41932.0,176.923,176.9428,176.7944,176.7944,41932.0
2025-02-19 15:10:00,178.79,178.96,178.79,178.91,26704.0,176.7846,176.9526,176.7846,176.9032,26704.0
2025-02-19 15:20:00,178.9,179.03,178.9,178.97,27095.0,176.8933,177.0219,176.8933,176.9625,27095.0
2025-02-19 15:30:00,178.97,179.12,178.95,179.1,29939.0,176.9625,177.1108,176.9428,177.0911,29939.0
2025-02-19 15:40:00,179.09,179.15,179.03,179.11,109872.0,177.0812,177.1405,177.0219,177.101,109872.0
2025-02-19 15:50:00,179.13,179.26,179.03,179.18,100304.0,177.1207,177.2493,177.0219,177.1702,100304.0
2025-02-20 09:30:00,178.67,178.67,178.45,178.47,117134.0,176.6659,176.6659,176.4484,176.4681,117134.0
2025-02-20 09:40:00,178.4,178.4,178.08,178.18,22048.0,176.3989,176.3989,176.0825,176.1814,22048.0
2025-02-20 09:50:00,178.2,178.46,178.2,178.34,34839.0,176.2012,176.4583,176.2012,176.3396,34839.0
2025-02-20 10:00:00,178.34,178.35,177.99,178.04,218233.0,176.3396,176.3495,175.9935,176.043,218233.0
2025-02-20 10:10:00,178.0,178.25,177.96,178.09,25196.0,176.0034,176.2506,175.9639,176.0924,25196.0
2025-02-20 10:20:00,178.11,178.19,178.05,178.1,34238.0,176.1122,176.1913,176.0529,176.1023,34238.0
2025-02-20 10:30:00,178.13,178.22,177.86,177.91,190280.0,176.132,176.2209,175.865,175.9144,190280.0
2025-02-20 10:40:00,177.91,177.93,177.71,177.74,19393.0,175.9144,175.9342,175.7167,175.7463,19393.0
2025-02-20 10:50:00,177.75,177.76,177.62,177.75,17635.0,175.7562,175.7661,175.6277,175.7562,17635.0
2025-02-20 11:00:00,177.76,177.77,177.53,177.67,21159.0,175.7661,175.776,175.5387,175.6771,21159.0
2025-02-20 11:10:00,177.71,177.72,177.58,177.61,21955.0,175.7167,175.7266,175.5881,175.6178,21955.0
2025-02-20 11:20:00,177.61,177.69,177.57,177.69,24002.0,175.6178,175.6969,175.5782,175.6969,24002.0
2025-02-20 11:30:00,177.67,177.68,177.39,177.5,40371.0,175.6771,175.687,175.4003,175.509,40371.0
2025-02-20 11:40:00,177.48,177.61,177.48,177.51,16307.0,175.4892,175.6178,175.4892,175.5189,16307.0
2025-02-20 11:50:00,177.51,177.58,177.48,177.5,10573.0,175.5189,175.5881,175.4892,175.509,10573.0
2025-02-20 12:00:00,177.49,177.65,177.48,177.64,35412.0,175.4991,175.6573,175.4892,175.6474,35412.0
2025-02-20 12:10:00,177.64,177.81,177.63,177.75,18939.0,175.6474,175.8155,175.6376,175.7562,18939.0
2025-02-20 12:20:00,177.78,177.87,177.76,177.81,35719.0,175.7859,175.8749,175.7661,175.8155,35719.0
2025-02-20 12:30:00,177.81,177.88,177.75,177.77,18598.0,175.8155,175.8848,175.7562,175.776,18598.0
2025-02-20 12:40:00,177.77,177.88,177.74,177.74,16590.0,175.776,175.8848,175.7463,175.7463,16590.0
2025-02-20 12:50:00,177.75,177.76,177.63,177.65,21776.0,175.7562,175.7661,175.6376,175.6573,21776.0
2025-02-20 13:00:00,177.63,177.65,177.54,177.59,20054.0,175.6376,175.6573,175.5486,175.598,20054.0
2025-02-20 13:10:00,177.62,177.69,177.54,177.56,36591.0,175.6277,175.6969,175.5486,175.5683,36591.0
2025-02-20 13:20:00,177.56,177.62,177.5,177.58,14839.0,175.5683,175.6277,175.509,175.5881,14839.0
2025-02-20 13:30:00,177.58,177.72,177.58,177.72,23812.0,175.5881,175.7266,175.5881,175.7266,23812.0
2025-02-20 13:40:00,177.72,177.85,177.69,177.81,13195.0,175.7266,175.8551,175.6969,175.8155,13195.0
2025-02-20 13:50:00,177.79,177.85,177.71,177.83,34932.0,175.7958,175.8551,175.7167,175.8353,34932.0
2025-02-20 14:00:00,177.84,177.96,177.84,177.95,21845.0,175.8452,175.9639,175.8452,175.954,21845.0
2025-02-20 14:10:00,177.96,178.06,177.95,177.99,15371.0,175.9639,176.0627,175.954,175.9935,15371.0
2025-02-20 14:20:00,178.01,178.04,177.95,178.0,38647.0,176.0133,176.043,175.954,176.0034,38647.0
2025-02-20 14:30:00,178.0,178.05,177.94,178.05,22123.0,176.0034,176.0529,175.9441,176.0529,22123.0
2025-02-20 14:40:00,178.04,178.27,178.02,178.27,20337.0,176.043,176.2704,176.0232,176.2704,20337.0
2025-02-20 14:50:00,178.31,178.31,178.24,178.24,28363.0,176.3099,176.3099,176.2407,176.2407,28363.0
2025-02-20 15:00:00,178.25,178.25,178.17,178.23,20935.0,176.2506,176.2506,176.1715,176.2308,20935.0
2025-02-20 15:10:00,178.24,178.32,178.21,178.31,30793.0,176.2407,176.3198,176.2111,176.3099,30793.0
2025-02-20 15:20:00,178.32,178.36,178.29,178.31,25685.0,176.3198,176.3594,176.2902,176.3099,25685.0
2025-02-20 15:30:00,178.32,178.36,178.25,178.29,40686.0,176.3198,176.3594,176.2506,176.2902,40686.0
2025-02-20 15:40:00,178.31,178.44,178.25,178.43,40829.0,176.3099,176.4385,176.2506,176.4286,40829.0
2025-02-20 15:50:00,178.44,178.57,178.36,178.42,98097.0,176.4385,176.567,176.3594,176.4187,98097.0
2025-02-21 09:30:00,178.1,178.1,177.68,177.89,114884.0,176.1023,176.1023,175.687,175.8946,114884.0
2025-02-21 09:40:00,177.87,178.07,177.74,177.77,43544.0,175.8749,176.0726,175.7463,175.776,43544.0
2025-02-21 09:50:00,177.77,177.77,177.65,177.74,40417.0,175.776,175.776,175.6573,175.7463,40417.0
2025-02-21 10:00:00,177.72,177.72,177.46,177.69,26691.0,175.7266,175.7266,175.4695,175.6969,26691.0
2025-02-21 10:10:00,177.67,177.69,177.5,177.56,15673.0,175.6771,175.6969,175.509,175.5683,15673.0
2025-02-21 10:20:00,177.55,177.6,177.39,177.45,38788.0,175.5585,175.6079,175.4003,175.4596,38788.0
2025-02-21 10:30:00,177.44,177.52,177.39,177.46,12035.0,175.4497,175.5288,175.4003,175.4695,12035.0
2025-02-21 10:40:00,177.46,177.54,177.34,177.42,43465.0,175.4695,175.5486,175.3508,175.4299,43465.0
2025-02-21 10:50:00,177.42,177.51,177.38,177.42,12846.0,175.4299,175.5189,175.3904,175.4299,12846.0
2025-02-21 11:00:00,177.44,177.55,177.37,177.41,22937.0,175.4497,175.5585,175.3805,175.42,22937.0
2025-02-21 11:10:00,177.4,177.6,177.34,177.6,15428.0,175.4101,175.6079,175.3508,175.6079,15428.0
2025-02-21 11:20:00,177.62,177.67,177.52,177.56,15327.0,175.6277,175.6771,175.5288,175.5683,15327.0
2025-02-21 11:30:00,177.54,177.73,177.52,177.68,26859.0,175.5486,175.7364,175.5288,175.687,26859.0
2025-02-21 11:40:00,177.72,177.76,177.61,177.64,30801.0,175.7266,175.7661,175.6178,175.6474,30801.0
2025-02-21 11:50:00,177.6,177.67,177.54,177.67,16229.0,175.6079,175.6771,175.5486,175.6771,16229.0
2025-02-21 12:00:00,177.63,177.69,177.61,177.62,9262.0,175.6376,175.6969,175.6178,175.6277,9262.0
2025-02-21 12:10:00,177.62,177.64,177.44,177.47,26932.0,175.6277,175.6474,175.4497,175.4794,26932.0
2025-02-21 12:20:00,177.41,177.45,177.34,177.37,25881.0,175.42,175.4596,175.3508,175.3805,25881.0
2025-02-21 12:30:00,177.37,177.37,177.18,177.18,36968.0,175.3805,175.3805,175.1926,175.1926,36968.0
2025-02-21 12:40:00,177.21,177.28,177.14,177.17,36242.0,175.2223,175.2915,175.1531,175.1827,36242.0
2025-02-21 12:50:00,177.17,177.19,176.86,176.88,36474.0,175.1827,175.2025,174.8762,174.896,36474.0
2025-02-21 13:00:00,176.89,176.92,176.7,176.72,36755.0,174.9059,174.9355,174.718,174.7378,36755.0
2025-02-21 13:10:00,176.7,176.91,176.62,176.75,33672.0,174.718,174.9256,174.6389,174.7674,33672.0
2025-02-21 13:20:00,176.75,176.75,176.43,176.43,180178.0,174.7674,174.7674,174.451,174.451,180178.0
2025-02-21 13:30:00,176.43,176.64,176.29,176.46,27726.0,174.451,174.6587,174.3126,174.4807,27726.0
2025-02-21 13:40:00,176.5,176.5,176.32,176.41,35689.0,174.5202,174.5202,174.3423,174.4312,35689.0
2025-02-21 13:50:00,176.43,176.52,176.4,176.44,50953.0,174.451,174.54,174.4214,174.4609,50953.0
2025-02-21 14:00:00,176.43,176.52,176.29,176.52,29399.0,174.451,174.54,174.3126,174.54,29399.0
2025-02-21 14:10:00,176.52,176.66,176.45,176.51,28087.0,174.54,174.6784,174.4708,174.5301,28087.0
2025-02-21 14:20:00,176.47,176.48,176.14,176.2,43093.0,174.4906,174.5005,174.1643,174.2236,43093.0
2025-02-21 14:30:00,176.22,176.29,176.13,176.22,27830.0,174.2434,174.3126,174.1544,174.2434,27830.0
2025-02-21 14:40:00,176.24,176.36,176.16,176.3,19678.0,174.2632,174.3818,174.1841,174.3225,19678.0
2025-02-21 14:50:00,176.26,176.47,176.26,176.35,33742.0,174.2829,174.4906,174.2829,174.3719,33742.0
2025-02-21 15:00:00,176.33,176.36,176.23,176.31,49845.0,174.3521,174.3818,174.2533,174.3324,49845.0
2025-02-21 15:10:00,176.32,176.38,176.24,176.35,56736.0,174.3423,174.4016,174.2632,174.3719,56736.0
2025-02-21 15:20:00,176.32,176.53,176.31,176.5,46713.0,174.3423,174.5499,174.3324,174.5202,46713.0
2025-02-21 15:30:00,176.52,176.62,176.48,176.59,57256.0,174.54,174.6389,174.5005,174.6092,57256.0
2025-02-21 15:40:00,176.58,176.6,176.35,176.46,38970.0,174.5993,174.6191,174.3719,174.4807,38970.0
2025-02-21 15:50:00,176.43,176.55,176.23,176.35,117755.0,174.451,174.5697,174.2533,174.3719,117755.0
2025-02-24 09:30:00,176.88,176.97,176.66,176.88,112023.0,174.896,174.985,174.6784,174.896,112023.0
2025-02-24 09:40:00,176.87,177.04,176.46,176.52,27185.0,174.8861,175.0542,174.4807,174.54,27185.0
2025-02-24 09:50:00,176.51,176.73,176.45,176.54,43879.0,174.5301,174.7477,174.4708,174.5598,43879.0
2025-02-24 10:00:00,176.5,176.69,176.31,176.59,182424.0,174.5202,174.7081,174.3324,174.6092,182424.0
2025-02-24 10:10:00,176.55,176.79,176.47,176.68,48388.0,174.5697,174.807,174.4906,174.6982,48388.0
2025-02-24 10:20:00,176.72,176.95,176.69,176.71,92688.0,174.7378,174.9652,174.7081,174.7279,92688.0
2025-02-24 10:30:00,176.71,176.82,176.58,176.77,49644.0,174.7279,174.8366,174.5993,174.7872,49644.0
2025-02-24 10:40:00,176.76,176.97,176.71,176.97,77493.0,174.7773,174.985,174.7279,174.985,77493.0
2025-02-24 10:50:00,176.99,177.04,176.52,176.64,45167.0,175.0047,175.0542,174.54,174.6587,45167.0
2025-02-24 11:00:00,176.69,176.83,176.59,176.69,37914.0,174.7081,174.8465,174.6092,174.7081,37914.0
2025-02-24 11:10:00,176.69,176.9,176.64,176.89,40286.0,174.7081,174.9158,174.6587,174.9059,40286.0
2025-02-24 11:20:00,176.91,177.16,176.9,177.12,47917.0,174.9256,175.1728,174.9158,175.1333,47917.0
2025-02-24 11:30:00,177.1,177.24,177.0,177.01,37093.0,175.1135,175.2519,175.0146,175.0245,37093.0
2025-02-24 11:40:00,177.02,177.17,176.95,177.12,53981.0,175.0344,175.1827,174.9652,175.1333,53981.0
2025-02-24 11:50:00,177.12,177.23,177.0,177.01,31615.0,175.1333,175.242,175.0146,175.0245,31615.0
2025-02-24 12:00:00,177.0,177.14,176.99,177.06,28003.0,175.0146,175.1531,175.0047,175.074,28003.0
2025-02-24 12:10:00,177.06,177.25,177.05,177.22,26862.0,175.074,175.2618,175.0641,175.2322,26862.0
2025-02-24 12:20:00,177.25,177.3,177.18,177.18,19301.0,175.2618,175.3113,175.1926,175.1926,19301.0
2025-02-24 12:30:00,177.17,177.32,177.13,177.28,11047.0,175.1827,175.331,175.1432,175.2915,11047.0
2025-02-24 12:40:00,177.29,177.41,177.27,177.31,34721.0,175.3014,175.42,175.2816,175.3212,34721.0
2025-02-24 12:50:00,177.31,177.32,177.1,177.13,21422.0,175.3212,175.331,175.1135,175.1432,21422.0
2025-02-24 13:00:00,177.09,177.19,177.07,177.18,110965.0,175.1036,175.2025,175.0838,175.1926,110965.0
2025-02-24 13:10:00,177.23,177.31,177.1,177.3,35862.0,175.242,175.3212,175.1135,175.3113,35862.0
2025-02-24 13:20:00,177.27,177.35,177.22,177.23,22103.0,175.2816,175.3607,175.2322,175.242,22103.0
2025-02-24 13:30:00,177.22,177.36,177.21,177.3,18245.0,175.2322,175.3706,175.2223,175.3113,18245.0
2025-02-24 13:40:00,177.31,177.35,177.1,177.11,29135.0,175.3212,175.3607,175.1135,175.1234,29135.0
2025-02-24 13:50:00,177.11,177.19,177.05,177.1,27892.0,175.1234,175.2025,175.0641,175.1135,27892.0
2025-02-24 14:00:00,177.16,177.32,177.15,177.26,15331.0,175.1728,175.331,175.1629,175.2717,15331.0
2025-02-24 14:10:00,177.23,177.23,177.04,177.06,65840.0,175.242,175.242,175.0542,175.074,65840.0
2025-02-24 14:20:00,177.06,177.12,177.0,177.06,42142.0,175.074,175.1333,175.0146,175.074,42142.0
2025-02-24 14:30:00,177.07,177.22,177.06,177.13,23025.0,175.0838,175.2322,175.074,175.1432,23025.0
2025-02-24 14:40:00,177.15,177.15,177.01,177.09,23582.0,175.1629,175.1629,175.0245,175.1036,23582.0
2025-02-24 14:50:00,177.04,177.12,176.95,177.04,31829.0,175.0542,175.1333,174.9652,175.0542,31829.0
2025-02-24 15:00:00,177.0,177.04,176.9,177.01,32455.0,175.0146,175.0542,174.9158,175.0245,32455.0
2025-02-24 15:10:00,176.97,177.05,176.9,177.04,27490.0,174.985,175.0641,174.9158,175.0542,27490.0
2025-02-24 15:20:00,177.01,177.06,176.81,176.81,38252.0,175.0245,175.074,174.8268,174.8268,38252.0
2025-02-24 15:30:00,176.82,176.94,176.81,176.85,26762.0,174.8366,174.9553,174.8268,174.8663,26762.0
2025-02-24 15:40:00,176.84,176.98,176.77,176.93,39383.0,174.8564,174.9949,174.7872,174.9454,39383.0
2025-02-24 15:50:00,176.97,177.07,176.4,176.54,75991.0,174.985,175.0838,174.4214,174.5598,75991.0
2025-02-25 09:30:00,176.87,177.53,176.87,177.4,88909.0,174.8861,175.5387,174.8861,175.4101,88909.0
2025-02-25 09:40:00,177.45,177.49,177.12,177.21,41944.0,175.4596,175.4991,175.1333,175.2223,41944.0
2025-02-25 09:50:00,177.22,177.25,176.81,176.95,91529.0,175.2322,175.2618,174.8268,174.9652,91529.0
2025-02-25 10:00:00,176.91,176.94,176.41,176.56,44087.0,174.9256,174.9553,174.4312,174.5796,44087.0
2025-02-25 10:10:00,176.56,176.65,176.38,176.56,61070.0,174.5796,174.6686,174.4016,174.5796,61070.0
2025-02-25 10:20:00,176.5,176.58,176.25,176.27,66701.0,174.5202,174.5993,174.273,174.2928,66701.0
2025-02-25 10:30:00,176.28,176.44,176.12,176.44,42621.0,174.3027,174.4609,174.1445,174.4609,42621.0
2025-02-25 10:40:00,176.44,176.76,176.4,176.55,60567.0,174.4609,174.7773,174.4214,174.5697,60567.0
2025-02-25 10:50:00,176.54,176.83,176.5,176.58,87446.0,174.5598,174.8465,174.5202,174.5993,87446.0
2025-02-25 11:00:00,176.58,176.6,176.28,176.49,53591.0,174.5993,174.6191,174.3027,174.5103,53591.0
2025-02-25 11:10:00,176.5,176.66,176.45,176.46,351558.0,174.5202,174.6784,174.4708,174.4807,351558.0
2025-02-25 11:20:00,176.45,176.49,176.23,176.28,26224.0,174.4708,174.5103,174.2533,174.3027,26224.0
2025-02-25 11:30:00,176.31,176.31,175.89,176.22,28309.0,174.3324,174.3324,173.9171,174.2434,28309.0
2025-02-25 11:40:00,176.19,176.22,176.02,176.21,16098.0,174.2137,174.2434,174.0456,174.2335,16098.0
2025-02-25 11:50:00,176.29,176.41,176.16,176.23,39148.0,174.3126,174.4312,174.1841,174.2533,39148.0
2025-02-25 12:00:00,176.23,176.33,176.12,176.23,35803.0,174.2533,174.3521,174.1445,174.2533,35803.0
2025-02-25 12:10:00,176.23,176.28,176.19,176.27,46201.0,174.2533,174.3027,174.2137,174.2928,46201.0
2025-02-25 12:20:00,176.3,176.39,176.18,176.38,17859.0,174.3225,174.4115,174.2038,174.4016,17859.0
2025-02-25 12:30:00,176.45,176.55,176.41,176.53,25243.0,174.4708,174.5697,174.4312,174.5499,25243.0
2025-02-25 12:40:00,176.55,176.62,176.48,176.52,25286.0,174.5697,174.6389,174.5005,174.54,25286.0
2025-02-25 12:50:00,176.55,176.72,176.54,176.72,49231.0,174.5697,174.7378,174.5598,174.7378,49231.0
2025-02-25 13:00:00,176.73,177.03,176.71,176.97,31094.0,174.7477,175.0443,174.7279,174.985,31094.0
2025-02-25 13:10:00,176.96,176.98,176.76,176.78,18875.0,174.9751,174.9949,174.7773,174.7971,18875.0
2025-02-25 13:20:00,176.76,176.84,176.5,176.5,51646.0,174.7773,174.8564,174.5202,174.5202,51646.0
2025-02-25 13:30:00,176.5,176.99,176.49,176.99,48351.0,174.5202,175.0047,174.5103,175.0047,48351.0
2025-02-25 13:40:00,176.97,177.06,176.94,177.01,12265.0,174.985,175.074,174.9553,175.0245,12265.0
2025-02-25 13:50:00,177.01,177.02,176.79,176.8,11707.0,175.0245,175.0344,174.807,174.8169,11707.0
2025-02-25 14:00:00,176.76,176.84,176.67,176.69,71396.0,174.7773,174.8564,174.6883,174.7081,71396.0
2025-02-25 14:10:00,176.69,176.71,176.45,176.57,33746.0,174.7081,174.7279,174.4708,174.5895,33746.0
2025-02-25 14:20:00,176.55,176.55,176.37,176.38,36867.0,174.5697,174.5697,174.3917,174.4016,36867.0
2025-02-25 14:30:00,176.39,176.97,176.39,176.97,41505.0,174.4115,174.985,174.4115,174.985,41505.0
2025-02-25 14:40:00,176.98,177.15,176.9,177.01,19103.0,174.9949,175.1629,174.9158,175.0245,19103.0
2025-02-25 14:50:00,177.02,177.1,176.97,177.04,35325.0,175.0344,175.1135,174.985,175.0542,35325.0
2025-02-25 15:00:00,177.04,177.17,176.99,177.02,45183.0,175.0542,175.1827,175.0047,175.0344,45183.0
2025-02-25 15:10:00,177.02,177.09,176.91,177.09,61218.0,175.0344,175.1036,174.9256,175.1036,61218.0
2025-02-25 15:20:00,177.08,177.36,177.08,177.2,46516.0,175.0937,175.3706,175.0937,175.2124,46516.0
2025-02-25 15:30:00,177.2,177.21,176.83,176.84,37005.0,175.2124,175.2223,174.8465,174.8564,37005.0
2025-02-25 15:40:00,176.8,176.95,176.6,176.95,59669.0,174.8169,174.9652,174.6191,174.9652,59669.0
2025-02-25 15:50:00,176.92,177.06,176.74,176.91,64631.0,174.9355,175.074,174.7575,174.9256,64631.0
2025-02-26 09:30:00,177.09,177.09,176.74,176.96,114414.0,175.1036,175.1036,174.7575,174.9751,114414.0
2025-02-26 09:40:00,176.92,177.19,176.88,177.19,23353.0,174.9355,175.2025,174.896,175.2025,23353.0
2025-02-26 09:50:00,177.19,177.33,177.11,177.18,16320.0,175.2025,175.3409,175.1234,175.1926,16320.0
2025-02-26 10:00:00,177.24,177.35,177.19,177.35,24213.0,175.2519,175.3607,175.2025,175.3607,24213.0
2025-02-26 10:10:00,177.34,177.43,177.29,177.38,112328.0,175.3508,175.4398,175.3014,175.3904,112328.0
2025-02-26 10:20:00,177.37,177.43,177.3,177.37,67897.0,175.3805,175.4398,175.3113,175.3805,67897.0
2025-02-26 10:30:00,177.37,177.51,177.26,177.3,50179.0,175.3805,175.5189,175.2717,175.3113,50179.0
2025-02-26 10:40:00,177.29,177.49,177.28,177.43,31138.0,175.3014,175.4991,175.2915,175.4398,31138.0
2025-02-26 10:50:00,177.44,177.57,177.36,177.39,28431.0,175.4497,175.5782,175.3706,175.4003,28431.0
2025-02-26 11:00:00,177.39,177.48,177.35,177.43,16100.0,175.4003,175.4892,175.3607,175.4398,16100.0
2025-02-26 11:10:00,177.43,177.49,177.34,177.47,35867.0,175.4398,175.4991,175.3508,175.4794,35867.0
2025-02-26 11:20:00,177.49,177.5,177.26,177.26,64241.0,175.4991,175.509,175.2717,175.2717,64241.0
2025-02-26 11:30:00,177.25,177.32,177.1,177.28,131932.0,175.2618,175.331,175.1135,175.2915,131932.0
2025-02-26 11:40:00,177.26,177.29,177.01,177.07,12118.0,175.2717,175.3014,175.0245,175.0838,12118.0
2025-02-26 11:50:00,177.07,177.19,176.9,176.92,23388.0,175.0838,175.2025,174.9158,174.9355,23388.0
2025-02-26 12:00:00,176.9,177.07,176.87,176.98,28190.0,174.9158,175.0838,174.8861,174.9949,28190.0
2025-02-26 12:10:00,176.98,177.26,176.95,177.01,40814.0,174.9949,175.2717,174.9652,175.0245,40814.0
2025-02-26 12:20:00,177.02,177.1,176.87,177.09,27751.0,175.0344,175.1135,174.8861,175.1036,27751.0
2025-02-26 12:30:00,177.11,177.15,176.69,176.74,143947.0,175.1234,175.1629,174.7081,174.7575,143947.0
2025-02-26 12:40:00,176.73,176.78,176.63,176.72,97625.0,174.7477,174.7971,174.6488,174.7378,97625.0
2025-02-26 12:50:00,176.71,176.71,176.29,176.37,41315.0,174.7279,174.7279,174.3126,174.3917,41315.0
2025-02-26 13:00:00,176.37,176.44,176.25,176.44,33054.0,174.3917,174.4609,174.273,174.4609,33054.0
2025-02-26 13:10:00,176.45,176.49,176.26,176.35,22068.0,174.4708,174.5103,174.2829,174.3719,22068.0
2025-02-26 13:20:00,176.37,176.45,176.08,176.12,28601.0,174.3917,174.4708,174.1049,174.1445,28601.0
2025-02-26 13:30:00,176.11,176.25,176.11,176.12,37861.0,174.1346,174.273,174.1346,174.1445,37861.0
2025-02-26 13:40:00,176.13,176.23,175.92,175.98,29142.0,174.1544,174.2533,173.9467,174.0061,29142.0
2025-02-26 13:50:00,175.98,176.01,175.84,175.96,22781.0,174.0061,174.0357,173.8676,173.9863,22781.0
2025-02-26 14:00:00,175.89,176.1,175.82,175.86,30023.0,173.9171,174.1247,173.8479,173.8874,30023.0
2025-02-26 14:10:00,175.85,176.08,175.84,176.06,30513.0,173.8775,174.1049,173.8676,174.0852,30513.0
2025-02-26 14:20:00,176.04,176.31,176.03,176.21,44872.0,174.0654,174.3324,174.0555,174.2335,44872.0
2025-02-26 14:30:00,176.19,176.42,176.18,176.41,27927.0,174.2137,174.4411,174.2038,174.4312,27927.0
2025-02-26 14:40:00,176.4,176.54,176.37,176.45,19125.0,174.4214,174.5598,174.3917,174.4708,19125.0
2025-02-26 14:50:00,176.43,176.44,176.14,176.14,27674.0,174.451,174.4609,174.1643,174.1643,27674.0
2025-02-26 15:00:00,176.14,176.29,176.06,176.24,28614.0,174.1643,174.3126,174.0852,174.2632,28614.0
2025-02-26 15:10:00,176.25,176.33,176.14,176.21,34858.0,174.273,174.3521,174.1643,174.2335,34858.0
2025-02-26 15:20:00,176.16,176.29,176.12,176.12,53383.0,174.1841,174.3126,174.1445,174.1445,53383.0
2025-02-26 15:30:00,176.1,176.36,176.06,176.29,37711.0,174.1247,174.3818,174.0852,174.3126,37711.0
2025-02-26 15:40:00,176.29,176.56,176.26,176.37,39796.0,174.3126,174.5796,174.2829,174.3917,39796.0
2025-02-26 15:50:00,176.4,176.46,176.11,176.26,52039.0,174.4214,174.4807,174.1346,174.2829,52039.0
2025-02-27 09:30:00,176.45,177.02,176.37,177.0,97248.0,174.4708,175.0344,174.3917,175.0146,97248.0
2025-02-27 09:40:00,176.97,177.22,176.86,177.16,23934.0,174.985,175.2322,174.8762,175.1728,23934.0
2025-02-27 09:50:00,177.11,177.16,176.78,176.88,31454.0,175.1234,175.1728,174.7971,174.896,31454.0
2025-02-27 10:00:00,176.81,176.86,176.57,176.8,87746.0,174.8268,174.8762,174.5895,174.8169,87746.0
2025-02-27 10:10:00,176.79,177.32,176.79,177.31,47908.0,174.807,175.331,174.807,175.3212,47908.0
2025-02-27 10:20:00,177.33,177.78,177.31,177.56,60305.0,175.3409,175.7859,175.3212,175.5683,60305.0
2025-02-27 10:30:00,177.53,177.59,177.15,177.4,53475.0,175.5387,175.598,175.1629,175.4101,53475.0
2025-02-27 10:40:00,177.37,177.57,177.3,177.55,22046.0,175.3805,175.5782,175.3113,175.5585,22046.0
2025-02-27 10:50:00,177.53,177.58,177.17,177.18,53391.0,175.5387,175.5881,175.1827,175.1926,53391.0
2025-02-27 11:00:00,177.19,177.4,177.18,177.24,35715.0,175.2025,175.4101,175.1926,175.2519,35715.0
2025-02-27 11:10:00,177.22,177.52,177.22,177.51,22461.0,175.2322,175.5288,175.2322,175.5189,22461.0
2025-02-27 11:20:00,177.52,177.54,177.14,177.16,27990.0,175.5288,175.5486,175.1531,175.1728,27990.0
2025-02-27 11:30:00,177.2,177.38,177.18,177.26,26387.0,175.2124,175.3904,175.1926,175.2717,26387.0
2025-02-27 11:40:00,177.24,177.25,177.01,177.04,20821.0,175.2519,175.2618,175.0245,175.0542,20821.0
2025-02-27 11:50:00,177.02,177.05,176.77,176.8,27905.0,175.0344,175.0641,174.7872,174.8169,27905.0
2025-02-27 12:00:00,176.79,176.93,176.71,176.71,59056.0,174.807,174.9454,174.7279,174.7279,59056.0
2025-02-27 12:10:00,176.67,176.74,176.56,176.64,16225.0,174.6883,174.7575,174.5796,174.6587,16225.0
2025-02-27 12:20:00,176.59,177.18,176.59,177.17,26750.0,174.6092,175.1926,174.6092,175.1827,26750.0
2025-02-27 12:30:00,177.22,177.28,177.1,177.17,28665.0,175.2322,175.2915,175.1135,175.1827,28665.0
2025-02-27 12:40:00,177.1,177.11,176.84,176.89,15713.0,175.1135,175.1234,174.8564,174.9059,15713.0
2025-02-27 12:50:00,176.9,177.06,176.78,177.03,24360.0,174.9158,175.074,174.7971,175.0443,24360.0
2025-02-27 13:00:00,177.09,177.25,177.04,177.06,26391.0,175.1036,175.2618,175.0542,175.074,26391.0
2025-02-27 13:10:00,177.05,177.29,177.04,177.24,25015.0,175.0641,175.3014,175.0542,175.2519,25015.0
2025-02-27 13:20:00,177.23,177.38,177.18,177.24,40577.0,175.242,175.3904,175.1926,175.2519,40577.0
2025-02-27 13:30:00,177.24,177.37,177.19,177.36,72798.0,175.2519,175.3805,175.2025,175.3706,72798.0
2025-02-27 13:40:00,177.38,177.38,177.25,177.37,46137.0,175.3904,175.3904,175.2618,175.3805,46137.0
2025-02-27 13:50:00,177.35,177.42,177.22,177.24,30976.0,175.3607,175.4299,175.2322,175.2519,30976.0
2025-02-27 14:00:00,177.24,177.31,177.15,177.19,75331.0,175.2519,175.3212,175.1629,175.2025,75331.0
2025-02-27 14:10:00,177.22,177.22,177.01,177.07,49724.0,175.2322,175.2322,175.0245,175.0838,49724.0
2025-02-27 14:20:00,177.09,177.16,176.81,176.82,38958.0,175.1036,175.1728,174.8268,174.8366,38958.0
2025-02-27 14:30:00,176.8,176.81,176.4,176.42,54372.0,174.8169,174.8268,174.4214,174.4411,54372.0
2025-02-27 14:40:00,176.4,176.44,176.17,176.31,21081.0,174.4214,174.4609,174.1939,174.3324,21081.0
2025-02-27 14:50:00,176.31,176.49,176.25,176.31,39234.0,174.3324,174.5103,174.273,174.3324,39234.0
2025-02-27 15:00:00,176.27,176.29,175.89,176.02,39502.0,174.2928,174.3126,173.9171,174.0456,39502.0
2025-02-27 15:10:00,176.01,176.03,175.8,175.87,51314.0,174.0357,174.0555,173.8281,173.8973,51314.0
2025-02-27 15:20:00,175.88,176.08,175.69,175.71,60835.0,173.9072,174.1049,173.7193,173.7391,60835.0
2025-02-27 15:30:00,175.72,176.08,175.71,175.86,47464.0,173.749,174.1049,173.7391,173.8874,47464.0
2025-02-27 15:40:00,175.85,176.01,175.8,175.95,55925.0,173.8775,174.0357,173.8281,173.9764,55925.0
2025-02-27 15:50:00,175.94,176.03,175.59,175.69,100854.0,173.9665,174.0555,173.6204,173.7193,100854.0
2025-02-28 09:30:00,176.24,176.72,176.19,176.63,88756.0,174.2632,174.7378,174.2137,174.6488,88756.0
2025-02-28 09:40:00,176.62,176.65,176.14,176.24,45097.0,174.6389,174.6686,174.1643,174.2632,45097.0
2025-02-28 09:50:00,176.24,176.63,176.16,176.63,63503.0,174.2632,174.6488,174.1841,174.6488,63503.0
2025-02-28 10:00:00,176.75,176.84,176.59,176.68,81335.0,174.7674,174.8564,174.6092,174.6982,81335.0
2025-02-28 10:10:00,176.69,176.71,176.21,176.24,536445.0,174.7081,174.7279,174.2335,174.2632,536445.0
2025-02-28 10:20:00,176.24,176.61,176.22,176.5,79259.0,174.2632,174.629,174.2434,174.5202,79259.0
2025-02-28 10:30:00,176.47,176.68,176.42,176.6,103661.0,174.4906,174.6982,174.4411,174.6191,103661.0
2025-02-28 10:40:00,176.6,176.64,176.43,176.49,59540.0,174.6191,174.6587,174.451,174.5103,59540.0
2025-02-28 10:50:00,176.51,176.76,176.49,176.75,54652.0,174.5301,174.7773,174.5103,174.7674,54652.0
2025-02-28 11:00:00,176.75,176.76,176.56,176.64,40119.0,174.7674,174.7773,174.5796,174.6587,40119.0
2025-02-28 11:10:00,176.64,176.66,176.31,176.5,43807.0,174.6587,174.6784,174.3324,174.5202,43807.0
2025-02-28 11:20:00,176.44,176.54,176.16,176.19,32641.0,174.4609,174.5598,174.1841,174.2137,32641.0
2025-02-28 11:30:00,176.14,176.53,176.12,176.43,29963.0,174.1643,174.5499,174.1445,174.451,29963.0
2025-02-28 11:40:00,176.42,176.65,176.4,176.63,28405.0,174.4411,174.6686,174.4214,174.6488,28405.0
2025-02-28 11:50:00,176.63,176.65,176.43,176.45,133484.0,174.6488,174.6686,174.451,174.4708,133484.0
2025-02-28 12:00:00,176.47,176.5,176.25,176.31,11270.0,174.4906,174.5202,174.273,174.3324,11270.0
2025-02-28 12:10:00,176.32,176.53,176.32,176.53,56973.0,174.3423,174.5499,174.3423,174.5499,56973.0
2025-02-28 12:20:00,176.52,176.54,176.14,176.17,35321.0,174.54,174.5598,174.1643,174.1939,35321.0
2025-02-28 12:30:00,176.14,176.14,175.93,176.04,21334.0,174.1643,174.1643,173.9566,174.0654,21334.0
2025-02-28 12:40:00,176.03,176.05,175.57,175.59,45537.0,174.0555,174.0753,173.6007,173.6204,45537.0
2025-02-28 12:50:00,175.58,175.83,175.48,175.54,58273.0,173.6106,173.8578,173.5117,173.571,58273.0
2025-02-28 13:00:00,175.55,175.75,175.51,175.56,60112.0,173.5809,173.7786,173.5413,173.5908,60112.0
2025-02-28 13:10:00,175.53,175.7,175.22,175.22,86606.0,173.5611,173.7292,173.2546,173.2546,86606.0
2025-02-28 13:20:00,175.26,175.63,175.22,175.63,110949.0,173.2941,173.66,173.2546,173.66,110949.0
2025-02-28 13:30:00,175.58,176.03,175.58,176.01,41131.0,173.6106,174.0555,173.6106,174.0357,41131.0
2025-02-28 13:40:00,176.02,176.13,175.88,176.06,34556.0,174.0456,174.1544,173.9072,174.0852,34556.0
2025-02-28 13:50:00,176.05,176.14,175.57,175.6,45830.0,174.0753,174.1643,173.6007,173.6303,45830.0
2025-02-28 14:00:00,175.58,175.99,175.58,175.88,32744.0,173.6106,174.016,173.6106,173.9072,32744.0
2025-02-28 14:10:00,175.89,176.12,175.8,176.12,100163.0,173.9171,174.1445,173.8281,174.1445,100163.0
2025-02-28 14:20:00,176.13,176.19,175.86,176.11,45243.0,174.1544,174.2137,173.8874,174.1346,45243.0
2025-02-28 14:30:00,176.04,176.47,176.04,176.38,49632.0,174.0654,174.4906,174.0654,174.4016,49632.0
2025-02-28 14:40:00,176.38,176.57,176.31,176.52,51364.0,174.4016,174.5895,174.3324,174.54,51364.0
2025-02-28 14:50:00,176.51,176.67,176.45,176.63,81487.0,174.5301,174.6883,174.4708,174.6488,81487.0
2025-02-28 15:00:00,176.62,176.87,176.59,176.83,56489.0,174.6389,174.8861,174.6092,174.8465,56489.0
2025-02-28 15:10:00,176.84,176.9,176.74,176.74,39750.0,174.8564,174.9158,174.7575,174.7575,39750.0
2025-02-28 15:20:00,176.75,177.07,176.64,177.06,71535.0,174.7674,175.0838,174.6587,175.074,71535.0
2025-02-28 15:30:00,177.07,177.11,176.77,177.0,65912.0,175.0838,175.1234,174.7872,175.0146,65912.0
2025-02-28 15:40:00,177.02,177.43,176.99,177.43,101599.0,175.0344,175.4398,175.0047,175.4398,101599.0
2025-02-28 15:50:00,177.45,178.25,177.29,178.08,165132.0,175.4596,176.2506,175.3014,176.0825,165132.0
2025-03-03 09:30:00,178.58,179.09,178.57,179.0,95698.0,176.5769,177.0812,176.567,176.9922,95698.0
2025-03-03 09:40:00,179.04,179.11,178.64,178.69,107982.0,177.0317,177.101,176.6362,176.6857,107982.0
2025-03-03 09:50:00,178.68,178.94,178.62,178.7,96228.0,176.6758,176.9329,176.6165,176.6956,96228.0
2025-03-03 10:00:00,178.68,178.69,178.23,178.48,68471.0,176.6758,176.6857,176.2308,176.478,68471.0
2025-03-03 10:10:00,178.42,178.59,178.19,178.38,47844.0,176.4187,176.5868,176.1913,176.3791,47844.0
2025-03-03 10:20:00,178.47,178.67,178.45,178.66,100958.0,176.4681,176.6659,176.4484,176.656,100958.0
2025-03-03 10:30:00,178.66,178.74,178.52,178.68,44784.0,176.656,176.7351,176.5176,176.6758,44784.0
2025-03-03 10:40:00,178.63,179.04,178.59,178.6,25916.0,176.6263,177.0317,176.5868,176.5967,25916.0
2025-03-03 10:50:00,178.65,178.8,178.45,178.49,34265.0,176.6461,176.7944,176.4484,176.4879,34265.0
2025-03-03 11:00:00,178.51,178.63,178.4,178.4,48143.0,176.5077,176.6263,176.3989,176.3989,48143.0
2025-03-03 11:10:00,178.42,178.54,178.23,178.48,43978.0,176.4187,176.5374,176.2308,176.478,43978.0
2025-03-03 11:20:00,178.5,178.61,178.22,178.22,24656.0,176.4978,176.6066,176.2209,176.2209,24656.0
2025-03-03 11:30:00,178.24,178.29,177.99,178.02,41666.0,176.2407,176.2902,175.9935,176.0232,41666.0
2025-03-03 11:40:00,178.02,178.17,177.86,178.17,19417.0,176.0232,176.1715,175.865,176.1715,19417.0
2025-03-03 11:50:00,178.25,178.35,178.16,178.31,667546.0,176.2506,176.3495,176.1616,176.3099,667546.0
2025-03-03 12:00:00,178.27,178.56,178.22,178.49,16881.0,176.2704,176.5571,176.2209,176.4879,16881.0
2025-03-03 12:10:00,178.53,178.67,178.52,178.66,58805.0,176.5275,176.6659,176.5176,176.656,58805.0
2025-03-03 12:20:00,178.67,178.75,178.58,178.6,23262.0,176.6659,176.745,176.5769,176.5967,23262.0
2025-03-03 12:30:00,178.64,178.69,178.55,178.63,40342.0,176.6362,176.6857,176.5472,176.6263,40342.0
2025-03-03 12:40:00,178.64,178.73,178.53,178.64,21500.0,176.6362,176.7252,176.5275,176.6362,21500.0
2025-03-03 12:50:00,178.61,178.63,178.23,178.31,29804.0,176.6066,176.6263,176.2308,176.3099,29804.0
2025-03-03 13:00:00,178.28,178.31,177.89,177.94,23912.0,176.2803,176.3099,175.8946,175.9441,23912.0
2025-03-03 13:10:00,177.88,177.95,177.69,177.75,59104.0,175.8848,175.954,175.6969,175.7562,59104.0
2025-03-03 13:20:00,177.75,177.78,177.21,177.3,37127.0,175.7562,175.7859,175.2223,175.3113,37127.0
2025-03-03 13:30:00,177.26,177.4,177.12,177.15,709849.0,175.2717,175.4101,175.1333,175.1629,709849.0
2025-03-03 13:40:00,177.15,177.66,177.15,177.41,45541.0,175.1629,175.6672,175.1629,175.42,45541.0
2025-03-03 13:50:00,177.35,177.51,177.19,177.36,30070.0,175.3607,175.5189,175.2025,175.3706,30070.0
2025-03-03 14:00:00,177.34,177.58,177.34,177.47,39940.0,175.3508,175.5881,175.3508,175.4794,39940.0
2025-03-03 14:10:00,177.46,177.55,177.3,177.31,83903.0,175.4695,175.5585,175.3113,175.3212,83903.0
2025-03-03 14:20:00,177.29,177.42,177.21,177.25,29817.0,175.3014,175.4299,175.2223,175.2618,29817.0
2025-03-03 14:30:00,177.23,177.55,177.23,177.42,23099.0,175.242,175.5585,175.242,175.4299,23099.0
2025-03-03 14:40:00,177.49,177.61,177.29,177.29,44028.0,175.4991,175.6178,175.3014,175.3014,44028.0
2025-03-03 14:50:00,177.28,177.33,176.64,176.65,116687.0,175.2915,175.3409,174.6587,174.6686,116687.0
2025-03-03 15:00:00,176.59,176.6,176.09,176.16,125881.0,174.6092,174.6191,174.1148,174.1841,125881.0
2025-03-03 15:10:00,176.14,176.2,175.8,175.98,126001.0,174.1643,174.2236,173.8281,174.0061,126001.0
2025-03-03 15:20:00,175.91,176.05,175.56,175.63,70465.0,173.9369,174.0753,173.5908,173.66,70465.0
2025-03-03 15:30:00,175.64,175.91,175.48,175.49,140524.0,173.6699,173.9369,173.5117,173.5216,140524.0
2025-03-03 15:40:00,175.5,176.13,175.42,176.02,95855.0,173.5315,174.1544,173.4524,174.0456,95855.0
2025-03-03 15:50:00,176.02,176.53,175.96,176.52,108370.0,174.0456,174.5499,173.9863,174.54,108370.0
2025-03-04 09:30:00,175.43,175.73,174.72,174.94,134304.0,173.4622,173.7589,172.7602,172.9777,134304.0
2025-03-04 09:40:00,174.82,175.17,174.61,174.62,46562.0,172.8591,173.2052,172.6514,172.6613,46562.0
2025-03-04 09:50:00,174.57,174.59,173.95,174.02,57981.0,172.6119,172.6317,171.9988,172.0681,57981.0
2025-03-04 10:00:00,174.06,174.14,173.74,173.87,439866.0,172.1076,172.1867,171.7912,171.9197,439866.0
2025-03-04 10:10:00,173.77,173.81,173.39,173.46,90896.0,171.8209,171.8604,171.4451,171.5143,90896.0
2025-03-04 10:20:00,173.47,174.02,173.38,173.92,65507.0,171.5242,172.0681,171.4352,171.9692,65507.0
2025-03-04 10:30:00,173.98,174.06,173.75,173.78,138360.0,172.0285,172.1076,171.8011,171.8307,138360.0
2025-03-04 10:40:00,173.77,173.78,173.21,173.47,44642.0,171.8209,171.8307,171.2671,171.5242,44642.0
2025-03-04 10:50:00,173.48,173.48,173.17,173.28,46661.0,171.5341,171.5341,171.2276,171.3364,46661.0
2025-03-04 11:00:00,173.25,173.42,173.06,173.1,37247.0,171.3067,171.4748,171.1188,171.1584,37247.0
2025-03-04 11:10:00,173.1,173.6,173.07,173.25,55696.0,171.1584,171.6528,171.1287,171.3067,55696.0
2025-03-04 11:20:00,173.23,173.38,172.91,173.05,90100.0,171.2869,171.4352,170.9705,171.1089,90100.0
2025-03-04 11:30:00,173.12,173.25,172.89,173.02,63955.0,171.1781,171.3067,170.9507,171.0793,63955.0
2025-03-04 11:40:00,172.97,173.38,172.97,173.35,35658.0,171.0298,171.4352,171.0298,171.4056,35658.0
2025-03-04 11:50:00,173.31,173.46,173.21,173.4,26932.0,171.366,171.5143,171.2671,171.455,26932.0
2025-03-04 12:00:00,173.42,173.61,173.36,173.47,40471.0,171.4748,171.6627,171.4155,171.5242,40471.0
2025-03-04 12:10:00,173.5,173.71,173.5,173.66,50235.0,171.5539,171.7615,171.5539,171.7121,50235.0
2025-03-04 12:20:00,173.64,173.85,173.61,173.72,62344.0,171.6923,171.9,171.6627,171.7714,62344.0
2025-03-04 12:30:00,173.72,173.85,173.53,173.78,42929.0,171.7714,171.9,171.5836,171.8307,42929.0
2025-03-04 12:40:00,173.82,173.87,173.56,173.76,72364.0,171.8703,171.9197,171.6132,171.811,72364.0
2025-03-04 12:50:00,173.77,173.77,173.35,173.5,50386.0,171.8209,171.8209,171.4056,171.5539,50386.0
2025-03-04 13:00:00,173.48,174.0,173.47,173.99,88079.0,171.5341,172.0483,171.5242,172.0384,88079.0
2025-03-04 13:10:00,173.93,174.24,173.87,174.0,42115.0,171.9791,172.2856,171.9197,172.0483,42115.0
2025-03-04 13:20:00,174.02,174.03,173.7,173.74,51113.0,172.0681,172.0779,171.7516,171.7912,51113.0
2025-03-04 13:30:00,173.73,173.92,173.61,173.92,45119.0,171.7813,171.9692,171.6627,171.9692,45119.0
2025-03-04 13:40:00,173.96,174.11,173.9,174.0,25690.0,172.0087,172.157,171.9494,172.0483,25690.0
2025-03-04 13:50:00,173.98,174.34,173.95,174.22,40448.0,172.0285,172.3845,171.9988,172.2658,40448.0
2025-03-04 14:00:00,174.19,174.83,174.18,174.76,64151.0,172.2361,172.869,172.2263,172.7998,64151.0
2025-03-04 14:10:00,174.79,174.79,174.54,174.66,82872.0,172.8294,172.8294,172.5822,172.7009,82872.0
2025-03-04 14:20:00,174.67,174.84,174.33,174.35,57611.0,172.7108,172.8789,172.3746,172.3944,57611.0
2025-03-04 14:30:00,174.41,174.56,174.23,174.51,57522.0,172.4537,172.602,172.2757,172.5526,57522.0
2025-03-04 14:40:00,174.5,174.7,174.41,174.57,39344.0,172.5427,172.7404,172.4537,172.6119,39344.0
2025-03-04 14:50:00,174.65,174.84,174.61,174.79,37463.0,172.691,172.8789,172.6514,172.8294,37463.0
2025-03-04 15:00:00,174.76,174.88,174.51,174.59,38608.0,172.7998,172.9184,172.5526,172.6317,38608.0
2025-03-04 15:10:00,174.6,174.86,174.59,174.84,115998.0,172.6415,172.8986,172.6317,172.8789,115998.0
2025-03-04 15:20:00,174.87,175.29,174.86,174.88,100430.0,172.9085,173.3238,172.8986,172.9184,100430.0
2025-03-04 15:30:00,174.87,174.9,173.96,174.04,173266.0,172.9085,172.9382,172.0087,172.0878,173266.0
2025-03-04 15:40:00,173.98,174.04,173.41,173.46,117242.0,172.0285,172.0878,171.4649,171.5143,117242.0
2025-03-04 15:50:00,173.41,173.43,172.57,172.98,144593.0,171.4649,171.4847,170.6343,171.0397,144593.0
2025-03-05 09:30:00,172.89,173.64,172.75,173.64,107296.0,170.9507,171.6923,170.8123,171.6923,107296.0
2025-03-05 09:40:00,173.68,173.93,173.45,173.45,29199.0,171.7319,171.9791,171.5044,171.5044,29199.0
2025-03-05 09:50:00,173.39,173.63,173.09,173.16,83144.0,171.4451,171.6824,171.1485,171.2177,83144.0
2025-03-05 10:00:00,173.23,173.9,173.18,173.75,48711.0,171.2869,171.9494,171.2375,171.8011,48711.0
2025-03-05 10:10:00,173.74,173.74,173.15,173.15,299118.0,171.7912,171.7912,171.2078,171.2078,299118.0
2025-03-05 10:20:00,173.19,173.25,172.82,172.87,45819.0,171.2474,171.3067,170.8815,170.931,45819.0
2025-03-05 10:30:00,172.81,173.36,172.79,173.25,116536.0,170.8716,171.4155,170.8519,171.3067,116536.0
2025-03-05 10:40:00,173.22,173.23,172.97,172.99,46229.0,171.277,171.2869,171.0298,171.0496,46229.0
2025-03-05 10:50:00,172.95,173.14,172.82,172.97,79928.0,171.0101,171.1979,170.8815,171.0298,79928.0
2025-03-05 11:00:00,172.95,172.95,172.64,172.68,25950.0,171.0101,171.0101,170.7035,170.7431,25950.0
2025-03-05 11:10:00,172.64,172.64,172.32,172.43,48729.0,170.7035,170.7035,170.3871,170.4959,48729.0
2025-03-05 11:20:00,172.43,172.5,172.25,172.43,71760.0,170.4959,170.5651,170.3179,170.4959,71760.0
2025-03-05 11:30:00,172.41,172.47,172.18,172.41,25434.0,170.4761,170.5354,170.2487,170.4761,25434.0
2025-03-05 11:40:00,172.37,172.37,172.19,172.28,52857.0,170.4366,170.4366,170.2586,170.3476,52857.0
2025-03-05 11:50:00,172.26,172.9,172.13,172.72,83508.0,170.3278,170.9606,170.1993,170.7826,83508.0
2025-03-05 12:00:00,172.69,173.16,172.69,172.93,25789.0,170.753,171.2177,170.753,170.9903,25789.0
2025-03-05 12:10:00,172.9,173.04,172.86,172.91,45193.0,170.9606,171.099,170.9211,170.9705,45193.0
2025-03-05 12:20:00,172.92,173.28,172.91,173.28,24782.0,170.9804,171.3364,170.9705,171.3364,24782.0
2025-03-05 12:30:00,173.29,173.41,173.26,173.37,23870.0,171.3462,171.4649,171.3166,171.4253,23870.0
2025-03-05 12:40:00,173.37,173.42,173.14,173.34,19738.0,171.4253,171.4748,171.1979,171.3957,19738.0
2025-03-05 12:50:00,173.35,173.63,173.35,173.61,29156.0,171.4056,171.6824,171.4056,171.6627,29156.0
2025-03-05 13:00:00,173.6,173.78,173.01,173.12,59895.0,171.6528,171.8307,171.0694,171.1781,59895.0
2025-03-05 13:10:00,173.11,173.34,173.1,173.28,33426.0,171.1683,171.3957,171.1584,171.3364,33426.0
2025-03-05 13:20:00,173.28,173.44,173.25,173.39,44710.0,171.3364,171.4946,171.3067,171.4451,44710.0
2025-03-05 13:30:00,173.36,173.41,173.08,173.31,63985.0,171.4155,171.4649,171.1386,171.366,63985.0
2025-03-05 13:40:00,173.32,173.59,173.12,173.56,52879.0,171.3759,171.6429,171.1781,171.6132,52879.0
2025-03-05 13:50:00,173.56,173.91,173.54,173.91,33682.0,171.6132,171.9593,171.5934,171.9593,33682.0
2025-03-05 14:00:00,173.91,174.58,173.87,174.52,46792.0,171.9593,172.6218,171.9197,172.5624,46792.0
2025-03-05 14:10:00,174.56,174.67,174.24,174.28,60740.0,172.602,172.7108,172.2856,172.3251,60740.0
2025-03-05 14:20:00,174.29,174.62,174.2,174.37,68752.0,172.335,172.6613,172.246,172.4141,68752.0
2025-03-05 14:30:00,174.42,174.58,174.3,174.52,59006.0,172.4636,172.6218,172.3449,172.5624,59006.0
2025-03-05 14:40:00,174.5,174.63,174.38,174.63,56704.0,172.5427,172.6712,172.424,172.6712,56704.0
2025-03-05 14:50:00,174.64,174.73,174.41,174.42,53408.0,172.6811,172.7701,172.4537,172.4636,53408.0
2025-03-05 15:00:00,174.41,174.82,174.4,174.78,39071.0,172.4537,172.8591,172.4438,172.8195,39071.0
2025-03-05 15:10:00,174.76,174.82,174.26,174.49,85269.0,172.7998,172.8591,172.3054,172.5328,85269.0
2025-03-05 15:20:00,174.49,174.77,174.33,174.7,68703.0,172.5328,172.8096,172.3746,172.7404,68703.0
2025-03-05 15:30:00,174.69,174.69,174.32,174.52,85846.0,172.7305,172.7305,172.3647,172.5624,85846.0
2025-03-05 15:40:00,174.51,174.58,174.23,174.33,116697.0,172.5526,172.6218,172.2757,172.3746,116697.0
2025-03-05 15:50:00,174.31,174.45,173.82,174.26,95939.0,172.3548,172.4932,171.8703,172.3054,95939.0
2025-03-06 09:30:00,172.81,172.94,172.18,172.25,102892.0,170.8716,171.0002,170.2487,170.3179,102892.0
2025-03-06 09:40:00,172.3,172.41,171.96,172.27,462568.0,170.3673,170.4761,170.0312,170.3377,462568.0
2025-03-06 09:50:00,172.26,172.64,172.07,172.11,43902.0,170.3278,170.7035,170.1399,170.1795,43902.0
2025-03-06 10:00:00,172.09,172.86,172.09,172.85,50644.0,170.1597,170.9211,170.1597,170.9112,50644.0
2025-03-06 10:10:00,172.78,172.95,172.7,172.8,652717.0,170.842,171.0101,170.7629,170.8617,652717.0
2025-03-06 10:20:00,172.77,172.99,172.57,172.97,38863.0,170.8321,171.0496,170.6343,171.0298,38863.0
2025-03-06 10:30:00,172.99,173.37,172.9,173.37,24432.0,171.0496,171.4253,170.9606,171.4253,24432.0
2025-03-06 10:40:00,173.33,173.5,173.31,173.4,35067.0,171.3858,171.5539,171.366,171.455,35067.0
2025-03-06 10:50:00,173.33,173.38,172.97,173.35,27476.0,171.3858,171.4352,171.0298,171.4056,27476.0
2025-03-06 11:00:00,173.41,173.67,173.36,173.67,34302.0,171.4649,171.722,171.4155,171.722,34302.0
2025-03-06 11:10:00,173.63,173.66,173.41,173.41,39213.0,171.6824,171.7121,171.4649,171.4649,39213.0
2025-03-06 11:20:00,173.4,173.53,173.13,173.48,55104.0,171.455,171.5836,171.188,171.5341,55104.0
2025-03-06 11:30:00,173.44,173.75,173.1,173.15,39074.0,171.4946,171.8011,171.1584,171.2078,39074.0
2025-03-06 11:40:00,173.18,173.18,172.95,172.99,28390.0,171.2375,171.2375,171.0101,171.0496,28390.0
2025-03-06 11:50:00,172.91,172.92,172.48,172.51,18549.0,170.9705,170.9804,170.5453,170.575,18549.0
2025-03-06 12:00:00,172.45,172.6,172.16,172.34,37678.0,170.5157,170.664,170.2289,170.4069,37678.0
2025-03-06 12:10:00,172.37,172.42,172.15,172.41,46929.0,170.4366,170.486,170.219,170.4761,46929.0
2025-03-06 12:20:00,172.41,172.62,172.15,172.24,32246.0,170.4761,170.6838,170.219,170.308,32246.0
2025-03-06 12:30:00,172.2,172.48,172.04,172.07,34046.0,170.2685,170.5453,170.1103,170.1399,34046.0
2025-03-06 12:40:00,172.06,172.36,171.84,171.91,33839.0,170.13,170.4267,169.9125,169.9817,33839.0
2025-03-06 12:50:00,171.92,172.41,171.83,172.29,31776.0,169.9916,170.4761,169.9026,170.3575,31776.0
2025-03-06 13:00:00,172.28,172.33,172.11,172.21,22987.0,170.3476,170.397,170.1795,170.2784,22987.0
2025-03-06 13:10:00,172.26,172.67,172.13,172.65,24036.0,170.3278,170.7332,170.1993,170.7134,24036.0
2025-03-06 13:20:00,172.64,172.72,172.34,172.36,51062.0,170.7035,170.7826,170.4069,170.4267,51062.0
2025-03-06 13:30:00,172.38,172.51,172.09,172.1,53226.0,170.4464,170.575,170.1597,170.1696,53226.0
2025-03-06 13:40:00,172.03,172.36,171.89,172.21,45879.0,170.1004,170.4267,169.9619,170.2784,45879.0
2025-03-06 13:50:00,172.21,172.44,172.2,172.3,32312.0,170.2784,170.5058,170.2685,170.3673,32312.0
2025-03-06 14:00:00,172.3,172.34,172.12,172.29,59859.0,170.3673,170.4069,170.1894,170.3575,59859.0
2025-03-06 14:10:00,172.34,172.52,172.26,172.34,31770.0,170.4069,170.5849,170.3278,170.4069,31770.0
2025-03-06 14:20:00,172.34,172.44,172.18,172.28,48217.0,170.4069,170.5058,170.2487,170.3476,48217.0
2025-03-06 14:30:00,172.27,172.5,172.2,172.45,55059.0,170.3377,170.5651,170.2685,170.5157,55059.0
2025-03-06 14:40:00,172.4,173.14,172.38,173.03,60926.0,170.4662,171.1979,170.4464,171.0892,60926.0
2025-03-06 14:50:00,173.01,173.33,172.28,172.28,43787.0,171.0694,171.3858,170.3476,170.3476,43787.0
2025-03-06 15:00:00,172.2,172.72,172.17,172.68,45940.0,170.2685,170.7826,170.2388,170.7431,45940.0
2025-03-06 15:10:00,172.67,172.97,172.67,172.97,62493.0,170.7332,171.0298,170.7332,171.0298,62493.0
2025-03-06 15:20:00,172.96,173.05,172.59,172.99,71157.0,171.0199,171.1089,170.6541,171.0496,71157.0
2025-03-06 15:30:00,173.0,173.31,172.95,172.97,93181.0,171.0595,171.366,171.0101,171.0298,93181.0
2025-03-06 15:40:00,172.99,173.14,172.73,173.14,44936.0,171.0496,171.1979,170.7925,171.1979,44936.0
2025-03-06 15:50:00,173.16,173.25,172.78,172.91,103917.0,171.2177,171.3067,170.842,170.9705,103917.0
2025-03-07 09:30:00,172.52,173.03,172.5,172.87,77736.0,170.5849,171.0892,170.5651,170.931,77736.0
2025-03-07 09:40:00,172.84,173.89,172.84,173.78,54560.0,170.9013,171.9395,170.9013,171.8307,54560.0
2025-03-07 09:50:00,173.75,173.79,173.37,173.42,58964.0,171.8011,171.8406,171.4253,171.4748,58964.0
2025-03-07 10:00:00,173.39,173.75,173.17,173.57,50137.0,171.4451,171.8011,171.2276,171.6231,50137.0
2025-03-07 10:10:00,173.54,173.61,172.94,173.01,73220.0,171.5934,171.6627,171.0002,171.0694,73220.0
2025-03-07 10:20:00,173.01,173.53,173.01,173.45,439930.0,171.0694,171.5836,171.0694,171.5044,439930.0
2025-03-07 10:30:00,173.44,173.47,172.69,172.77,28873.0,171.4946,171.5242,170.753,170.8321,28873.0
2025-03-07 10:40:00,172.72,173.7,172.69,173.43,61991.0,170.7826,171.7516,170.753,171.4847,61991.0
2025-03-07 10:50:00,173.43,173.49,172.83,173.06,67030.0,171.4847,171.544,170.8914,171.1188,67030.0
2025-03-07 11:00:00,173.03,173.19,172.98,173.04,64511.0,171.0892,171.2474,171.0397,171.099,64511.0
2025-03-07 11:10:00,173.07,173.1,172.84,172.87,22680.0,171.1287,171.1584,170.9013,170.931,22680.0
2025-03-07 11:20:00,172.91,172.91,172.42,172.45,34265.0,170.9705,170.9705,170.486,170.5157,34265.0
2025-03-07 11:30:00,172.49,172.63,172.46,172.61,52081.0,170.5552,170.6936,170.5256,170.6739,52081.0
2025-03-07 11:40:00,172.6,172.65,172.46,172.54,30216.0,170.664,170.7134,170.5256,170.6047,30216.0
2025-03-07 11:50:00,172.55,172.72,172.44,172.72,40243.0,170.6145,170.7826,170.5058,170.7826,40243.0
2025-03-07 12:00:00,172.74,173.0,172.5,172.53,53678.0,170.8024,171.0595,170.5651,170.5948,53678.0
2025-03-07 12:10:00,172.56,172.75,172.43,172.47,41381.0,170.6244,170.8123,170.4959,170.5354,41381.0
2025-03-07 12:20:00,172.44,172.85,172.44,172.85,27230.0,170.5058,170.9112,170.5058,170.9112,27230.0
2025-03-07 12:30:00,172.84,173.43,172.71,173.27,59278.0,170.9013,171.4847,170.7727,171.3265,59278.0
2025-03-07 12:40:00,173.26,173.93,173.26,173.77,42753.0,171.3166,171.9791,171.3166,171.8209,42753.0
2025-03-07 12:50:00,173.77,174.04,173.37,173.45,39202.0,171.8209,172.0878,171.4253,171.5044,39202.0
2025-03-07 13:00:00,173.49,174.25,173.47,173.99,23365.0,171.544,172.2955,171.5242,172.0384,23365.0
2025-03-07 13:10:00,173.92,174.19,173.83,174.19,38681.0,171.9692,172.2361,171.8802,172.2361,38681.0
2025-03-07 13:20:00,174.11,174.27,173.82,173.82,22993.0,172.157,172.3153,171.8703,171.8703,22993.0
2025-03-07 13:30:00,173.85,174.42,173.76,174.41,36917.0,171.9,172.4636,171.811,172.4537,36917.0
2025-03-07 13:40:00,174.38,174.45,174.15,174.3,20339.0,172.424,172.4932,172.1966,172.3449,20339.0
2025-03-07 13:50:00,174.33,174.6,174.3,174.59,41799.0,172.3746,172.6415,172.3449,172.6317,41799.0
2025-03-07 14:00:00,174.59,174.83,174.39,174.42,32388.0,172.6317,172.869,172.4339,172.4636,32388.0
2025-03-07 14:10:00,174.43,174.68,174.43,174.68,52693.0,172.4735,172.7207,172.4735,172.7207,52693.0
2025-03-07 14:20:00,174.68,174.92,174.59,174.72,47918.0,172.7207,172.958,172.6317,172.7602,47918.0
2025-03-07 14:30:00,174.73,174.87,174.55,174.73,47939.0,172.7701,172.9085,172.5921,172.7701,47939.0
2025-03-07 14:40:00,174.79,174.86,174.43,174.44,40676.0,172.8294,172.8986,172.4735,172.4833,40676.0
2025-03-07 14:50:00,174.4,174.51,174.3,174.35,24811.0,172.4438,172.5526,172.3449,172.3944,24811.0
2025-03-07 15:00:00,174.34,174.6,174.23,174.59,66710.0,172.3845,172.6415,172.2757,172.6317,66710.0
2025-03-07 15:10:00,174.53,174.78,174.26,174.67,50012.0,172.5723,172.8195,172.3054,172.7108,50012.0
2025-03-07 15:20:00,174.66,174.66,174.45,174.6,34604.0,172.7009,172.7009,172.4932,172.6415,34604.0
2025-03-07 15:30:00,174.59,174.72,173.99,174.11,41734.0,172.6317,172.7602,172.0384,172.157,41734.0
2025-03-07 15:40:00,174.0,174.54,173.85,174.54,47352.0,172.0483,172.5822,171.9,172.5822,47352.0
2025-03-07 15:50:00,174.53,174.83,174.33,174.45,120436.0,172.5723,172.869,172.3746,172.4932,120436.0
2025-03-10 09:30:00,172.93,173.91,172.72,173.91,75324.0,170.9903,171.9593,170.7826,171.9593,75324.0
2025-03-10 09:40:00,173.86,174.18,173.76,173.95,46294.0,171.9098,172.2263,171.811,171.9988,46294.0
2025-03-10 09:50:00,173.93,174.04,173.63,173.75,51776.0,171.9791,172.0878,171.6824,171.8011,51776.0
2025-03-10 10:00:00,173.74,173.92,173.48,173.54,52799.0,171.7912,171.9692,171.5341,171.5934,52799.0
2025-03-10 10:10:00,173.59,173.93,173.53,173.72,46661.0,171.6429,171.9791,171.5836,171.7714,46661.0
2025-03-10 10:20:00,173.72,173.97,173.71,173.79,69973.0,171.7714,172.0186,171.7615,171.8406,69973.0
2025-03-10 10:30:00,173.79,173.8,173.45,173.64,69223.0,171.8406,171.8505,171.5044,171.6923,69223.0
2025-03-10 10:40:00,173.63,174.01,173.53,173.9,30197.0,171.6824,172.0582,171.5836,171.9494,30197.0
2025-03-10 10:50:00,173.91,174.24,173.74,174.22,51913.0,171.9593,172.2856,171.7912,172.2658,51913.0
2025-03-10 11:00:00,174.27,174.57,174.24,174.49,52586.0,172.3153,172.6119,172.2856,172.5328,52586.0
2025-03-10 11:10:00,174.5,174.52,174.15,174.16,29978.0,172.5427,172.5624,172.1966,172.2065,29978.0
2025-03-10 11:20:00,174.11,174.24,173.91,174.03,29099.0,172.157,172.2856,171.9593,172.0779,29099.0
2025-03-10 11:30:00,174.02,174.17,173.75,173.76,35475.0,172.0681,172.2164,171.8011,171.811,35475.0
2025-03-10 11:40:00,173.79,173.79,173.32,173.56,24527.0,171.8406,171.8406,171.3759,171.6132,24527.0
2025-03-10 11:50:00,173.59,173.61,173.41,173.52,47297.0,171.6429,171.6627,171.4649,171.5737,47297.0
2025-03-10 12:00:00,173.55,173.63,173.42,173.53,46080.0,171.6033,171.6824,171.4748,171.5836,46080.0
2025-03-10 12:10:00,173.53,173.66,173.29,173.36,34425.0,171.5836,171.7121,171.3462,171.4155,34425.0
2025-03-10 12:20:00,173.36,173.5,173.25,173.5,109571.0,171.4155,171.5539,171.3067,171.5539,109571.0
2025-03-10 12:30:00,173.5,173.74,173.29,173.29,47949.0,171.5539,171.7912,171.3462,171.3462,47949.0
2025-03-10 12:40:00,173.3,173.6,173.29,173.49,577474.0,171.3561,171.6528,171.3462,171.544,577474.0
2025-03-10 12:50:00,173.52,173.59,173.37,173.37,47547.0,171.5737,171.6429,171.4253,171.4253,47547.0
2025-03-10 13:00:00,173.35,173.39,173.19,173.2,44461.0,171.4056,171.4451,171.2474,171.2573,44461.0
2025-03-10 13:10:00,173.16,173.24,173.06,173.17,53601.0,171.2177,171.2968,171.1188,171.2276,53601.0
2025-03-10 13:20:00,173.16,173.35,173.01,173.02,35808.0,171.2177,171.4056,171.0694,171.0793,35808.0
2025-03-10 13:30:00,173.02,173.02,172.73,172.85,33304.0,171.0793,171.0793,170.7925,170.9112,33304.0
2025-03-10 13:40:00,172.92,172.98,172.79,172.79,47249.0,170.9804,171.0397,170.8519,170.8519,47249.0
2025-03-10 13:50:00,172.77,172.87,172.66,172.69,36128.0,170.8321,170.931,170.7233,170.753,36128.0
2025-03-10 14:00:00,172.77,172.8,172.49,172.58,33155.0,170.8321,170.8617,170.5552,170.6442,33155.0
2025-03-10 14:10:00,172.58,172.84,172.49,172.5,38623.0,170.6442,170.9013,170.5552,170.5651,38623.0
2025-03-10 14:20:00,172.49,172.54,172.22,172.23,66628.0,170.5552,170.6047,170.2882,170.2981,66628.0
2025-03-10 14:30:00,172.29,172.38,172.07,172.09,27574.0,170.3575,170.4464,170.1399,170.1597,27574.0
2025-03-10 14:40:00,172.08,172.12,171.89,171.95,46462.0,170.1498,170.1894,169.9619,170.0213,46462.0
2025-03-10 14:50:00,171.96,171.99,171.49,171.54,38776.0,170.0312,170.0608,169.5664,169.6159,38776.0
2025-03-10 15:00:00,171.53,171.6,171.17,171.22,66247.0,169.606,169.6752,169.25,169.2995,66247.0
2025-03-10 15:10:00,171.21,171.9,171.0,171.87,111164.0,169.2896,169.9718,169.0819,169.9422,111164.0
2025-03-10 15:20:00,171.83,172.5,171.81,172.1,95431.0,169.9026,170.5651,169.8828,170.1696,95431.0
2025-03-10 15:30:00,172.17,172.7,172.11,172.39,85503.0,170.2388,170.7629,170.1795,170.4563,85503.0
2025-03-10 15:40:00,172.4,172.47,171.99,172.32,62079.0,170.4662,170.5354,170.0608,170.3871,62079.0
2025-03-10 15:50:00,172.34,172.72,172.12,172.32,108431.0,170.4069,170.7826,170.1894,170.3871,108431.0
2025-03-11 09:30:00,172.04,172.2,171.05,171.48,108360.0,170.1103,170.2685,169.1314,169.5565,108360.0
2025-03-11 09:40:00,171.47,171.62,171.15,171.54,25694.0,169.5467,169.695,169.2302,169.6159,25694.0
2025-03-11 09:50:00,171.55,171.63,171.0,171.19,30434.0,169.6258,169.7049,169.0819,169.2698,30434.0
2025-03-11 10:00:00,171.03,171.6,170.53,170.96,66914.0,169.1116,169.6752,168.6172,169.0424,66914.0
2025-03-11 10:10:00,170.87,170.95,170.45,170.65,569883.0,168.9534,169.0325,168.5381,168.7359,569883.0
2025-03-11 10:20:00,170.66,170.72,170.44,170.57,83546.0,168.7457,168.8051,168.5282,168.6568,83546.0
2025-03-11 10:30:00,170.57,170.78,170.11,170.19,70187.0,168.6568,168.8644,168.2019,168.281,70187.0
2025-03-11 10:40:00,170.21,170.28,169.95,170.18,82606.0,168.3008,168.37,168.0437,168.2711,82606.0
2025-03-11 10:50:00,170.16,170.4,169.93,169.97,405542.0,168.2514,168.4887,168.0239,168.0635,405542.0
2025-03-11 11:00:00,169.93,170.51,169.78,170.49,126469.0,168.0239,168.5974,167.8756,168.5776,126469.0
2025-03-11 11:10:00,170.5,170.78,170.34,170.73,47329.0,168.5875,168.8644,168.4293,168.815,47329.0
2025-03-11 11:20:00,170.75,170.86,170.3,170.31,36009.0,168.8347,168.9435,168.3898,168.3997,36009.0
2025-03-11 11:30:00,170.37,170.7,170.29,170.61,65360.0,168.459,168.7853,168.3799,168.6963,65360.0
2025-03-11 11:40:00,170.66,171.0,170.64,170.83,44544.0,168.7457,169.0819,168.726,168.9138,44544.0
2025-03-11 11:50:00,170.85,170.9,170.36,170.39,58793.0,168.9336,168.9831,168.4491,168.4788,58793.0
2025-03-11 12:00:00,170.39,170.49,170.11,170.17,88217.0,168.4788,168.5776,168.2019,168.2612,88217.0
2025-03-11 12:10:00,170.16,170.16,169.79,169.96,72750.0,168.2514,168.2514,167.8855,168.0536,72750.0
2025-03-11 12:20:00,169.97,170.18,169.91,170.09,34326.0,168.0635,168.2711,168.0042,168.1821,34326.0
2025-03-11 12:30:00,170.1,170.31,169.96,170.0,80678.0,168.192,168.3997,168.0536,168.0931,80678.0
2025-03-11 12:40:00,170.03,170.29,169.92,170.05,89077.0,168.1228,168.3799,168.014,168.1426,89077.0
2025-03-11 12:50:00,170.06,170.07,169.58,169.72,38143.0,168.1525,168.1624,167.6779,167.8163,38143.0
2025-03-11 13:00:00,169.72,169.72,169.48,169.55,34846.0,167.8163,167.8163,167.579,167.6482,34846.0
2025-03-11 13:10:00,169.57,169.75,169.5,169.64,53621.0,167.668,167.846,167.5988,167.7372,53621.0
2025-03-11 13:20:00,169.63,169.7,169.43,169.54,42296.0,167.7273,167.7965,167.5295,167.6383,42296.0
2025-03-11 13:30:00,169.48,169.74,169.38,169.57,71440.0,167.579,167.8361,167.4801,167.668,71440.0
2025-03-11 13:40:00,169.59,169.96,169.52,169.77,35714.0,167.6877,168.0536,167.6185,167.8657,35714.0
2025-03-11 13:50:00,169.79,169.88,169.48,169.7,70044.0,167.8855,167.9745,167.579,167.7965,70044.0
2025-03-11 14:00:00,169.72,170.32,169.71,170.18,33675.0,167.8163,168.4096,167.8064,168.2711,33675.0
2025-03-11 14:10:00,170.22,170.46,170.21,170.42,57639.0,168.3107,168.548,168.3008,168.5084,57639.0
2025-03-11 14:20:00,170.42,170.79,170.36,170.63,84163.0,168.5084,168.8743,168.4491,168.7161,84163.0
2025-03-11 14:30:00,170.58,170.71,170.37,170.67,57284.0,168.6666,168.7952,168.459,168.7556,57284.0
2025-03-11 14:40:00,170.72,171.4,170.67,171.29,67159.0,168.8051,169.4774,168.7556,169.3687,67159.0
2025-03-11 14:50:00,171.27,171.64,171.19,171.3,68977.0,169.3489,169.7148,169.2698,169.3786,68977.0
2025-03-11 15:00:00,171.31,171.49,170.96,171.28,80661.0,169.3885,169.5664,169.0424,169.3588,80661.0
2025-03-11 15:10:00,171.28,171.32,170.77,170.94,99474.0,169.3588,169.3983,168.8545,169.0226,99474.0
2025-03-11 15:20:00,170.94,171.17,170.75,170.85,111891.0,169.0226,169.25,168.8347,168.9336,111891.0
2025-03-11 15:30:00,170.86,171.19,170.77,170.86,84405.0,168.9435,169.2698,168.8545,168.9435,84405.0
2025-03-11 15:40:00,170.87,170.99,170.62,170.97,83946.0,168.9534,169.072,168.7062,169.0523,83946.0
2025-03-11 15:50:00,170.97,170.97,170.13,170.16,93451.0,169.0523,169.0523,168.2217,168.2514,93451.0
2025-03-12 09:30:00,170.66,171.0,170.03,170.15,132052.0,168.7457,169.0819,168.1228,168.2415,132052.0
2025-03-12 09:40:00,170.12,170.2,169.68,169.88,40211.0,168.2118,168.2909,167.7767,167.9745,40211.0
2025-03-12 09:50:00,169.88,170.2,169.37,169.62,65354.0,167.9745,168.2909,167.4702,167.7174,65354.0
2025-03-12 10:00:00,169.62,169.69,169.3,169.47,36250.0,167.7174,167.7866,167.401,167.5691,36250.0
2025-03-12 10:10:00,169.5,169.69,169.37,169.6,34755.0,167.5988,167.7866,167.4702,167.6976,34755.0
2025-03-12 10:20:00,169.59,169.68,169.33,169.58,35617.0,167.6877,167.7767,167.4307,167.6779,35617.0
2025-03-12 10:30:00,169.51,169.59,169.16,169.18,35983.0,167.6086,167.6877,167.2626,167.2823,35983.0
2025-03-12 10:40:00,169.18,169.18,168.77,168.8,43107.0,167.2823,167.2823,166.8769,166.9066,43107.0
2025-03-12 10:50:00,168.78,169.14,168.76,168.86,35084.0,166.8868,167.2428,166.8671,166.9659,35084.0
2025-03-12 11:00:00,168.87,168.87,168.5,168.68,35602.0,166.9758,166.9758,166.61,166.788,35602.0
2025-03-12 11:10:00,168.67,168.98,168.61,168.86,22663.0,166.7781,167.0846,166.7187,166.9659,22663.0
2025-03-12 11:20:00,168.82,169.22,168.68,169.22,93380.0,166.9264,167.3219,166.788,167.3219,93380.0
2025-03-12 11:30:00,169.22,169.45,169.12,169.37,28693.0,167.3219,167.5493,167.223,167.4702,28693.0
2025-03-12 11:40:00,169.31,169.61,169.27,169.53,61664.0,167.4109,167.7075,167.3713,167.6284,61664.0
2025-03-12 11:50:00,169.5,169.67,169.32,169.64,37356.0,167.5988,167.7668,167.4208,167.7372,37356.0
2025-03-12 12:00:00,169.61,169.73,169.45,169.71,48194.0,167.7075,167.8262,167.5493,167.8064,48194.0
2025-03-12 12:10:00,169.72,169.91,169.57,169.86,39377.0,167.8163,168.0042,167.668,167.9547,39377.0
2025-03-12 12:20:00,169.91,169.98,169.72,169.82,78080.0,168.0042,168.0734,167.8163,167.9152,78080.0
2025-03-12 12:30:00,169.85,170.08,169.81,169.81,46731.0,167.9448,168.1722,167.9053,167.9053,46731.0
2025-03-12 12:40:00,169.81,169.93,169.51,169.93,35189.0,167.9053,168.0239,167.6086,168.0239,35189.0
2025-03-12 12:50:00,169.88,169.92,169.51,169.52,271132.0,167.9745,168.014,167.6086,167.6185,271132.0
2025-03-12 13:00:00,169.53,169.71,169.42,169.7,19750.0,167.6284,167.8064,167.5197,167.7965,19750.0
2025-03-12 13:10:00,169.7,169.92,169.64,169.87,31564.0,167.7965,168.014,167.7372,167.9646,31564.0
2025-03-12 13:20:00,169.9,170.24,169.89,170.24,87474.0,167.9943,168.3305,167.9844,168.3305,87474.0
2025-03-12 13:30:00,170.24,170.41,170.19,170.27,52965.0,168.3305,168.4985,168.281,168.3601,52965.0
2025-03-12 13:40:00,170.33,170.4,170.17,170.17,89772.0,168.4194,168.4887,168.2612,168.2612,89772.0
2025-03-12 13:50:00,170.15,170.26,169.67,169.71,152009.0,168.2415,168.3502,167.7668,167.8064,152009.0
2025-03-12 14:00:00,169.7,169.94,169.62,169.77,13356.0,167.7965,168.0338,167.7174,167.8657,13356.0
2025-03-12 14:10:00,169.79,170.0,169.79,169.98,34671.0,167.8855,168.0931,167.8855,168.0734,34671.0
2025-03-12 14:20:00,170.03,170.17,169.93,170.17,75621.0,168.1228,168.2612,168.0239,168.2612,75621.0
2025-03-12 14:30:00,170.2,170.32,170.14,170.18,31207.0,168.2909,168.4096,168.2316,168.2711,31207.0
2025-03-12 14:40:00,170.22,170.57,170.21,170.48,29147.0,168.3107,168.6568,168.3008,168.5678,29147.0
2025-03-12 14:50:00,170.46,170.5,170.26,170.44,27501.0,168.548,168.5875,168.3502,168.5282,27501.0
2025-03-12 15:00:00,170.4,170.4,170.06,170.28,43326.0,168.4887,168.4887,168.1525,168.37,43326.0
2025-03-12 15:10:00,170.26,170.29,169.96,170.12,54178.0,168.3502,168.3799,168.0536,168.2118,54178.0
2025-03-12 15:20:00,170.12,170.15,169.73,169.9,36670.0,168.2118,168.2415,167.8262,167.9943,36670.0
2025-03-12 15:30:00,169.93,170.04,169.48,169.77,58529.0,168.0239,168.1327,167.579,167.8657,58529.0
2025-03-12 15:40:00,169.76,169.92,169.58,169.76,48945.0,167.8558,168.014,167.6779,167.8558,48945.0
2025-03-12 15:50:00,169.75,169.78,169.44,169.45,65277.0,167.846,167.8756,167.5394,167.5493,65277.0
2025-03-13 09:30:00,169.55,169.99,169.29,169.95,107755.0,167.6482,168.0833,167.3911,168.0437,107755.0
2025-03-13 09:40:00,169.98,170.25,169.88,169.91,25027.0,168.0734,168.3403,167.9745,168.0042,25027.0
2025-03-13 09:50:00,169.84,169.97,169.68,169.82,26918.0,167.9349,168.0635,167.7767,167.9152,26918.0
2025-03-13 10:00:00,169.77,170.07,169.71,170.03,38290.0,167.8657,168.1624,167.8064,168.1228,38290.0
2025-03-13 10:10:00,170.01,170.39,170.01,170.3,24974.0,168.103,168.4788,168.103,168.3898,24974.0
2025-03-13 10:20:00,170.31,170.34,170.01,170.03,38844.0,168.3997,168.4293,168.103,168.1228,38844.0
2025-03-13 10:30:00,170.07,170.31,169.84,169.9,23981.0,168.1624,168.3997,167.9349,167.9943,23981.0
2025-03-13 10:40:00,169.9,170.08,169.79,169.85,31463.0,167.9943,168.1722,167.8855,167.9448,31463.0
2025-03-13 10:50:00,169.85,169.97,169.52,169.66,25581.0,167.9448,168.0635,167.6185,167.757,25581.0
2025-03-13 11:00:00,169.68,169.76,169.39,169.42,112910.0,167.7767,167.8558,167.49,167.5197,112910.0
2025-03-13 11:10:00,169.44,169.52,169.36,169.43,22652.0,167.5394,167.6185,167.4603,167.5295,22652.0
2025-03-13 11:20:00,169.41,169.46,169.26,169.27,18037.0,167.5098,167.5592,167.3614,167.3713,18037.0
2025-03-13 11:30:00,169.29,169.34,168.88,168.94,36341.0,167.3911,167.4405,166.9857,167.045,36341.0
2025-03-13 11:40:00,168.93,169.35,168.86,169.14,49814.0,167.0351,167.4504,166.9659,167.2428,49814.0
2025-03-13 11:50:00,169.13,169.13,168.72,168.76,38684.0,167.2329,167.2329,166.8275,166.8671,38684.0
2025-03-13 12:00:00,168.74,169.19,168.73,169.16,669896.0,166.8473,167.2922,166.8374,167.2626,669896.0
2025-03-13 12:10:00,169.15,169.18,168.84,169.01,77367.0,167.2527,167.2823,166.9462,167.1143,77367.0
2025-03-13 12:20:00,169.0,169.03,168.77,168.77,35311.0,167.1044,167.134,166.8769,166.8769,35311.0
2025-03-13 12:30:00,168.75,169.15,168.71,169.13,51147.0,166.8572,167.2527,166.8176,167.2329,51147.0
2025-03-13 12:40:00,169.14,169.19,168.55,168.71,53101.0,167.2428,167.2922,166.6594,166.8176,53101.0
2025-03-13 12:50:00,168.68,168.88,168.65,168.79,22753.0,166.788,166.9857,166.7583,166.8967,22753.0
2025-03-13 13:00:00,168.89,169.07,168.78,168.8,37604.0,166.9956,167.1736,166.8868,166.9066,37604.0
2025-03-13 13:10:00,168.8,168.8,168.47,168.49,17028.0,166.9066,166.9066,166.5803,166.6001,17028.0
2025-03-13 13:20:00,168.5,168.61,168.42,168.52,16817.0,166.61,166.7187,166.5309,166.6297,16817.0
2025-03-13 13:30:00,168.46,168.47,168.14,168.14,51388.0,166.5704,166.5803,166.254,166.254,51388.0
2025-03-13 13:40:00,168.16,168.27,168.03,168.03,26369.0,166.2738,166.3826,166.1452,166.1452,26369.0
2025-03-13 13:50:00,168.08,168.28,168.07,168.09,160949.0,166.1947,166.3924,166.1848,166.2046,160949.0
2025-03-13 14:00:00,168.06,168.58,168.06,168.47,25130.0,166.1749,166.6891,166.1749,166.5803,25130.0
2025-03-13 14:10:00,168.44,168.82,168.44,168.53,57138.0,166.5506,166.9264,166.5506,166.6396,57138.0
2025-03-13 14:20:00,168.5,168.66,168.47,168.65,72249.0,166.61,166.7682,166.5803,166.7583,72249.0
2025-03-13 14:30:00,168.65,168.9,168.55,168.85,55409.0,166.7583,167.0055,166.6594,166.956,55409.0
2025-03-13 14:40:00,168.82,169.0,168.79,168.96,86391.0,166.9264,167.1044,166.8967,167.0648,86391.0
2025-03-13 14:50:00,168.94,168.96,168.73,168.94,29029.0,167.045,167.0648,166.8374,167.045,29029.0
2025-03-13 15:00:00,168.89,169.06,168.6,168.63,39721.0,166.9956,167.1637,166.7088,166.7385,39721.0
2025-03-13 15:10:00,168.6,168.88,168.58,168.82,44046.0,166.7088,166.9857,166.6891,166.9264,44046.0
2025-03-13 15:20:00,168.8,168.8,168.31,168.46,43026.0,166.9066,166.9066,166.4221,166.5704,43026.0
2025-03-13 15:30:00,168.46,168.61,168.29,168.32,71862.0,166.5704,166.7187,166.4023,166.432,71862.0
2025-03-13 15:40:00,168.35,168.66,168.33,168.61,79476.0,166.4617,166.7682,166.4419,166.7187,79476.0
2025-03-13 15:50:00,168.61,168.61,168.36,168.58,107614.0,166.7187,166.7187,166.4715,166.6891,107614.0
2025-03-14 09:30:00,169.47,169.61,168.94,169.41,118722.0,167.5691,167.7075,167.045,167.5098,118722.0
2025-03-14 09:40:00,169.52,170.18,169.5,170.17,96540.0,167.6185,168.2711,167.5988,168.2612,96540.0
2025-03-14 09:50:00,170.19,170.42,170.05,170.19,23928.0,168.281,168.5084,168.1426,168.281,23928.0
2025-03-14 10:00:00,170.04,170.24,169.44,169.98,110115.0,168.1327,168.3305,167.5394,168.0734,110115.0
2025-03-14 10:10:00,170.0,170.08,169.78,169.9,41484.0,168.0931,168.1722,167.8756,167.9943,41484.0
2025-03-14 10:20:00,169.88,170.09,169.76,169.99,24781.0,167.9745,168.1821,167.8558,168.0833,24781.0
2025-03-14 10:30:00,170.01,170.3,170.0,170.3,15904.0,168.103,168.3898,168.0931,168.3898,15904.0
2025-03-14 10:40:00,170.3,170.37,170.13,170.27,30220.0,168.3898,168.459,168.2217,168.3601,30220.0
2025-03-14 10:50:00,170.31,170.6,170.31,170.6,22140.0,168.3997,168.6864,168.3997,168.6864,22140.0
2025-03-14 11:00:00,170.75,170.79,170.59,170.63,31253.0,168.8347,168.8743,168.6765,168.7161,31253.0
2025-03-14 11:10:00,170.69,170.96,170.65,170.83,39930.0,168.7754,169.0424,168.7359,168.9138,39930.0
2025-03-14 11:20:00,170.88,171.07,170.84,170.92,42191.0,168.9633,169.1511,168.9237,169.0028,42191.0
2025-03-14 11:30:00,170.92,171.09,170.8,170.84,29290.0,169.0028,169.1709,168.8842,168.9237,29290.0
2025-03-14 11:40:00,170.84,171.01,170.8,170.95,25389.0,168.9237,169.0918,168.8842,169.0325,25389.0
2025-03-14 11:50:00,170.94,171.1,170.82,171.09,31905.0,169.0226,169.1808,168.9039,169.1709,31905.0
2025-03-14 12:00:00,171.11,171.13,170.83,170.83,36558.0,169.1907,169.2105,168.9138,168.9138,36558.0
2025-03-14 12:10:00,170.84,170.89,170.58,170.58,52678.0,168.9237,168.9732,168.6666,168.6666,52678.0
2025-03-14 12:20:00,170.61,170.8,170.54,170.58,32548.0,168.6963,168.8842,168.6271,168.6666,32548.0
2025-03-14 12:30:00,170.59,170.93,170.55,170.74,39627.0,168.6765,169.0127,168.637,168.8248,39627.0
2025-03-14 12:40:00,170.72,170.91,170.72,170.87,62632.0,168.8051,168.9929,168.8051,168.9534,62632.0
2025-03-14 12:50:00,170.92,171.06,170.89,171.03,25960.0,169.0028,169.1413,168.9732,169.1116,25960.0
2025-03-14 13:00:00,171.01,171.26,171.0,171.18,44132.0,169.0918,169.339,169.0819,169.2599,44132.0
2025-03-14 13:10:00,171.2,171.2,170.95,170.99,81703.0,169.2797,169.2797,169.0325,169.072,81703.0
2025-03-14 13:20:00,170.98,171.13,170.95,170.97,30060.0,169.0622,169.2105,169.0325,169.0523,30060.0
2025-03-14 13:30:00,171.02,171.08,170.85,171.01,38101.0,169.1017,169.161,168.9336,169.0918,38101.0
2025-03-14 13:40:00,171.01,171.03,170.73,170.77,50421.0,169.0918,169.1116,168.815,168.8545,50421.0
2025-03-14 13:50:00,170.78,170.92,170.71,170.72,20613.0,168.8644,169.0028,168.7952,168.8051,20613.0
2025-03-14 14:00:00,170.74,171.03,170.73,170.96,24748.0,168.8248,169.1116,168.815,169.0424,24748.0
2025-03-14 14:10:00,170.96,170.99,170.77,170.87,27030.0,169.0424,169.072,168.8545,168.9534,27030.0
2025-03-14 14:20:00,170.8,170.87,170.73,170.84,36506.0,168.8842,168.9534,168.815,168.9237,36506.0
2025-03-14 14:30:00,170.87,171.16,170.86,171.14,61702.0,168.9534,169.2401,168.9435,169.2204,61702.0
2025-03-14 14:40:00,171.14,171.18,171.0,171.1,32717.0,169.2204,169.2599,169.0819,169.1808,32717.0
2025-03-14 14:50:00,171.11,171.14,170.91,171.02,25365.0,169.1907,169.2204,168.9929,169.1017,25365.0
2025-03-14 15:00:00,170.93,171.18,170.93,171.15,23940.0,169.0127,169.2599,169.0127,169.2302,23940.0
2025-03-14 15:10:00,171.16,171.26,171.12,171.16,148303.0,169.2401,169.339,169.2006,169.2401,148303.0
2025-03-14 15:20:00,171.14,171.24,171.09,171.1,41003.0,169.2204,169.3192,169.1709,169.1808,41003.0
2025-03-14 15:30:00,171.12,171.21,170.97,171.0,48313.0,169.2006,169.2896,169.0523,169.0819,48313.0
2025-03-14 15:40:00,170.95,171.24,170.94,171.15,38557.0,169.0325,169.3192,169.0226,169.2302,38557.0
2025-03-14 15:50:00,171.2,171.57,171.09,171.34,85725.0,169.2797,169.6455,169.1709,169.4181,85725.0